Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 34.87 | 35.18 | 34.58 | 34.78 | 655,289 | -0.18(-0.52%) |
Aug 29, 2018 | 34.95 | 35.39 | 34.68 | 34.96 | 879,542 | +0.15(+0.44%) |
Aug 28, 2018 | 34.76 | 34.84 | 33.75 | 34.80 | 2,397,382 | +0.15(+0.44%) |
Aug 27, 2018 | 35.66 | 35.70 | 34.55 | 34.65 | 1,281,794 | -0.77(-2.17%) |
Aug 24, 2018 | 35.53 | 35.91 | 35.33 | 35.42 | 465,955 | -0.09(-0.24%) |
Aug 23, 2018 | 35.49 | 35.72 | 35.19 | 35.51 | 524,725 | +0.04(+0.11%) |
Aug 22, 2018 | 34.95 | 35.56 | 34.93 | 35.47 | 555,504 | +0.36(+1.01%) |
Aug 21, 2018 | 35.16 | 35.79 | 35.08 | 35.11 | 1,102,784 | -0.01(-0.03%) |
Aug 20, 2018 | 34.57 | 35.27 | 34.41 | 35.12 | 714,783 | +0.74(+2.15%) |
Aug 17, 2018 | 34.08 | 34.60 | 33.90 | 34.38 | 699,193 | +0.13(+0.39%) |
Aug 16, 2018 | 33.93 | 34.67 | 33.93 | 34.25 | 1,017,750 | +0.46(+1.36%) |
Aug 15, 2018 | 33.91 | 33.91 | 33.23 | 33.79 | 994,331 | -0.17(-0.51%) |
Aug 14, 2018 | 33.74 | 34.06 | 33.28 | 33.96 | 958,729 | +0.92(+2.79%) |
Aug 13, 2018 | 33.62 | 33.96 | 33.03 | 33.04 | 1,414,193 | -0.65(-1.94%) |
Aug 10, 2018 | 34.19 | 34.40 | 33.65 | 33.69 | 1,129,225 | -0.60(-1.74%) |
Aug 09, 2018 | 34.55 | 34.94 | 34.23 | 34.29 | 667,276 | -0.16(-0.47%) |
Aug 08, 2018 | 34.61 | 34.95 | 34.44 | 34.45 | 1,224,801 | -0.15(-0.44%) |
Aug 07, 2018 | 35.28 | 35.34 | 34.58 | 34.60 | 1,013,864 | -0.62(-1.77%) |
Aug 06, 2018 | 35.41 | 35.48 | 35.02 | 35.23 | 619,983 | -0.10(-0.27%) |
Aug 03, 2018 | 34.73 | 35.49 | 34.68 | 35.32 | 1,299,885 | +0.60(+1.71%) |
Aug 02, 2018 | 33.62 | 34.75 | 33.45 | 34.73 | 842,697 | +0.65(+1.92%) |
Aug 01, 2018 | 35.83 | 35.86 | 32.85 | 34.07 | 2,816,878 | -1.80(-5.01%) |
Jul 31, 2018 | 34.73 | 36.18 | 34.60 | 35.87 | 1,780,782 | +1.37(+3.98%) |
Jul 30, 2018 | 34.03 | 35.04 | 33.82 | 34.50 | 1,658,801 | +0.51(+1.50%) |
Jul 27, 2018 | 36.76 | 37.79 | 33.91 | 33.99 | 3,165,476 | -1.08(-3.07%) |
Jul 26, 2018 | 36.12 | 36.12 | 34.59 | 35.06 | 2,281,108 | -1.16(-3.21%) |
Jul 25, 2018 | 36.27 | 36.45 | 35.92 | 36.23 | 1,091,443 | +0.08(+0.21%) |
Jul 24, 2018 | 36.81 | 36.93 | 35.66 | 36.15 | 1,321,791 | -0.18(-0.50%) |
Jul 23, 2018 | 36.75 | 36.80 | 36.25 | 36.33 | 1,376,138 | -0.50(-1.36%) |
Jul 20, 2018 | 36.63 | 37.02 | 36.25 | 36.83 | 503,088 | +0.23(+0.63%) |
Jul 19, 2018 | 36.52 | 36.68 | 35.96 | 36.60 | 715,255 | +0.19(+0.53%) |
Jul 18, 2018 | 36.79 | 36.88 | 35.90 | 36.41 | 813,353 | -0.41(-1.12%) |
Jul 17, 2018 | 36.60 | 37.20 | 36.43 | 36.82 | 873,538 | +0.39(+1.08%) |
Jul 16, 2018 | 36.80 | 36.96 | 36.25 | 36.43 | 757,222 | -0.23(-0.63%) |
Jul 13, 2018 | 36.80 | 36.96 | 36.45 | 36.66 | 658,299 | -0.02(-0.05%) |
Jul 12, 2018 | 36.16 | 36.98 | 35.84 | 36.68 | 811,302 | +0.82(+2.28%) |
Jul 11, 2018 | 35.52 | 36.36 | 35.37 | 35.86 | 631,236 | +0.08(+0.21%) |
Jul 10, 2018 | 35.60 | 36.31 | 35.60 | 35.78 | 1,049,440 | +0.17(+0.49%) |
Jul 09, 2018 | 35.63 | 35.76 | 35.37 | 35.61 | 648,486 | +0.28(+0.79%) |
Jul 06, 2018 | 34.31 | 35.50 | 34.25 | 35.33 | 896,354 | +1.01(+2.94%) |
Jul 05, 2018 | 33.88 | 34.49 | 33.67 | 34.32 | 752,001 | +0.58(+1.71%) |
Jul 03, 2018 | 33.75 | 33.75 | 33.75 | 0 | +0.63(+1.91%) | |
Jul 02, 2018 | 32.75 | 33.49 | 32.55 | 33.11 | 732,691 | -0.17(-0.52%) |
Jun 29, 2018 | 34.16 | 33.29 | 1,284,062 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.13 | 33.18 | 32.71 | 33.13 | 760,943 | -0.04(-0.12%) |
Jun 27, 2018 | 34.03 | 34.56 | 33.12 | 33.17 | 1,028,520 | -0.80(-2.34%) |
Jun 26, 2018 | 33.36 | 34.23 | 33.11 | 33.97 | 668,057 | +0.61(+1.84%) |
Jun 25, 2018 | 34.80 | 34.84 | 33.33 | 33.35 | 1,167,229 | -1.72(-4.89%) |
Jun 22, 2018 | 35.52 | 35.77 | 35.07 | 35.07 | 709,414 | -0.18(-0.52%) |
Jun 21, 2018 | 35.35 | 35.63 | 35.07 | 35.25 | 677,839 | -0.11(-0.30%) |
Jun 20, 2018 | 35.29 | 35.66 | 35.00 | 35.36 | 570,307 | +0.19(+0.55%) |
Jun 19, 2018 | 35.28 | 35.79 | 34.81 | 35.17 | 862,865 | -0.16(-0.46%) |
Jun 18, 2018 | 34.72 | 35.34 | 34.63 | 35.33 | 460,999 | +0.27(+0.77%) |
Jun 15, 2018 | 35.18 | 34.70 | 35.06 | 1,330,073 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.46 | 35.56 | 34.62 | 34.70 | 1,476,561 | -0.66(-1.87%) |
Jun 13, 2018 | 35.70 | 35.70 | 35.22 | 35.36 | 582,837 | -0.24(-0.67%) |
Jun 12, 2018 | 35.60 | 36.04 | 35.45 | 35.60 | 725,396 | +0.17(+0.49%) |
Jun 11, 2018 | 35.25 | 35.48 | 35.04 | 35.42 | 880,101 | +0.35(+1.01%) |
Jun 08, 2018 | 35.94 | 36.34 | 35.03 | 35.07 | 1,432,735 | -0.83(-2.32%) |
Jun 07, 2018 | 36.39 | 36.52 | 35.75 | 35.90 | 873,513 | -0.56(-1.53%) |
Jun 06, 2018 | 36.55 | 36.46 | 1,656,408 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.53 | 36.77 | 35.41 | 35.46 | 1,748,179 | -1.18(-3.22%) |
Jun 04, 2018 | 37.18 | 37.20 | 36.24 | 36.64 | 1,200,422 | -0.37(-1.01%) |
Jun 01, 2018 | 36.29 | 37.13 | 35.97 | 37.02 | 1,705,347 | +0.82(+2.28%) |
May 31, 2018 | 36.38 | 36.61 | 35.81 | 36.19 | 1,360,660 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,727,026 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,632 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.75 | 35.25 | 34.57 | 35.07 | 626,843 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.75 | 514,380 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,378 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.68 | 35.25 | 35.48 | 1,336,081 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,769 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.74 | 35.36 | 1,741,761 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,900 | +0.13(+0.39%) |
May 15, 2018 | 34.73 | 35.15 | 34.50 | 34.67 | 1,760,246 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,619 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,635 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.81 | 2,440,050 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,214 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,674 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,330 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,117 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,472 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,799,005 | -0.09(-0.26%) |
May 01, 2018 | 32.45 | 32.77 | 32.06 | 32.64 | 1,521,191 | +0.80(+2.50%) |
Apr 30, 2018 | 32.05 | 32.64 | 31.83 | 31.84 | 1,665,134 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,611,125 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,808 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,411 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,057 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.57 | 996,644 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,694 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.58 | 1,400,375 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,162 | +0.61(+1.86%) |
Apr 17, 2018 | 32.88 | 33.21 | 32.64 | 32.98 | 1,813,899 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,603 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.25 | 31.39 | 922,793 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,969 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.49 | 30.91 | 31.15 | 1,070,486 | +0.12(+0.37%) |
Apr 10, 2018 | 31.02 | 31.16 | 30.69 | 31.03 | 1,306,908 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,376 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.72 | 30.45 | 30.68 | 1,132,084 | -1.07(-3.38%) |
Apr 05, 2018 | 30.78 | 31.90 | 30.78 | 31.75 | 2,972,982 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,352 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.10 | 1,422,205 | +0.61(+2.08%) |
Apr 02, 2018 | 30.45 | 30.73 | 29.39 | 29.49 | 1,177,113 | -1.05(-3.45%) |
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,928 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,245 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,958 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,573 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.19 | 30.85 | 30.87 | 1,560,157 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.19 | 1,037,454 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.96 | 32.15 | 886,055 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,720 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,810 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.71 | 31.74 | 1,333,068 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.41 | 1,835,402 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,548 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,459,070 | -0.96(-2.82%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,934 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,472 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,758 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,238 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,443 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.86 | 32.63 | 33.80 | 1,330,690 | +0.36(+1.09%) |
Mar 01, 2018 | 34.12 | 34.46 | 33.00 | 33.44 | 1,351,703 | -0.43(-1.27%) |
Feb 28, 2018 | 33.55 | 34.13 | 33.45 | 33.87 | 1,496,220 | +0.40(+1.20%) |
Feb 27, 2018 | 33.79 | 34.00 | 33.25 | 33.47 | 1,393,072 | -0.32(-0.94%) |
Feb 26, 2018 | 33.99 | 34.17 | 33.56 | 33.78 | 1,185,134 | +0.02(+0.06%) |
Feb 23, 2018 | 32.88 | 33.86 | 32.61 | 33.76 | 1,882,734 | +1.17(+3.58%) |
Feb 22, 2018 | 32.51 | 32.60 | 2,246,807 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.75 | 34.47 | 33.03 | 33.52 | 6,269,125 | -2.48(-6.89%) |
Feb 20, 2018 | 35.17 | 36.19 | 35.14 | 35.99 | 2,713,197 | +0.25(+0.70%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.20 | 35.74 | 34.76 | 35.73 | 2,383,036 | +0.89(+2.56%) |
Feb 14, 2018 | 35.60 | 34.10 | 34.84 | 2,152,933 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.70 | 34.45 | 33.63 | 34.38 | 2,011,903 | +0.65(+1.93%) |
Feb 12, 2018 | 34.24 | 34.53 | 33.73 | 33.73 | 15,046,729 | -0.26(-0.76%) |
Feb 09, 2018 | 34.95 | 35.16 | 32.84 | 33.98 | 4,038,621 | -0.71(-2.04%) |
Feb 08, 2018 | 36.16 | 36.27 | 34.65 | 34.69 | 2,743,653 | -1.48(-4.10%) |
Feb 07, 2018 | 36.61 | 36.94 | 36.09 | 36.18 | 1,708,266 | -0.22(-0.60%) |
Feb 06, 2018 | 34.85 | 36.76 | 34.68 | 36.40 | 1,289,942 | +0.40(+1.12%) |
Feb 05, 2018 | 36.66 | 36.95 | 35.16 | 35.99 | 980,742 | -0.94(-2.54%) |
Feb 02, 2018 | 37.89 | 37.92 | 36.67 | 36.93 | 1,111,041 | -1.27(-3.33%) |
Feb 01, 2018 | 37.81 | 38.71 | 37.76 | 38.21 | 1,501,136 | +0.42(+1.11%) |
Jan 31, 2018 | 37.48 | 38.00 | 37.32 | 37.79 | 1,000,499 | +0.59(+1.60%) |
Jan 30, 2018 | 37.04 | 37.65 | 36.95 | 37.19 | 591,238 | -0.32(-0.84%) |
Jan 29, 2018 | 37.55 | 37.86 | 37.14 | 37.51 | 971,077 | -0.13(-0.36%) |
Jan 26, 2018 | 38.00 | 38.01 | 37.21 | 37.64 | 1,355,905 | -0.27(-0.71%) |
Jan 25, 2018 | 37.20 | 38.03 | 37.03 | 37.91 | 1,361,547 | +0.75(+2.01%) |
Jan 24, 2018 | 36.90 | 37.43 | 36.66 | 37.16 | 1,153,970 | +0.33(+0.91%) |
Jan 23, 2018 | 35.99 | 37.19 | 35.99 | 36.83 | 1,576,612 | +0.94(+2.61%) |
Jan 22, 2018 | 36.23 | 36.59 | 35.53 | 35.89 | 1,149,352 | -0.24(-0.66%) |
Jan 19, 2018 | 35.61 | 36.14 | 35.54 | 36.13 | 700,871 | +0.56(+1.56%) |
Jan 18, 2018 | 35.83 | 35.92 | 35.11 | 35.57 | 720,423 | -0.05(-0.13%) |
Jan 17, 2018 | 35.25 | 35.65 | 35.15 | 35.62 | 1,231,207 | +1.01(+2.90%) |
Jan 16, 2018 | 35.48 | 35.59 | 34.47 | 34.62 | 746,335 | -0.31(-0.88%) |
Jan 12, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.32(-0.90%) | |
Jan 11, 2018 | 34.56 | 35.25 | 34.38 | 35.24 | 878,864 | +0.79(+2.31%) |
Jan 10, 2018 | 34.44 | 1,224,575 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.55 | 34.77 | 33.68 | 34.58 | 1,378,675 | +0.12(+0.36%) |
Jan 08, 2018 | 35.12 | 35.18 | 34.23 | 34.45 | 1,521,755 | -0.78(-2.20%) |
Jan 05, 2018 | 34.77 | 35.49 | 34.41 | 35.23 | 2,366,541 | +1.62(+4.81%) |
Jan 04, 2018 | 33.58 | 33.65 | 33.28 | 33.61 | 1,274,982 | +0.18(+0.54%) |
Jan 03, 2018 | 33.05 | 33.46 | 32.57 | 33.43 | 1,668,871 | +0.42(+1.28%) |
Jan 02, 2018 | 33.66 | 33.66 | 32.97 | 33.01 | 1,129,675 | -0.55(-1.63%) |
Dec 29, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.95 | 34.13 | 33.68 | 33.84 | 450,840 | -0.06(-0.17%) |
Dec 27, 2017 | 33.98 | 34.07 | 33.76 | 33.90 | 443,914 | -0.09(-0.25%) |
Dec 26, 2017 | 33.64 | 34.38 | 33.48 | 33.98 | 914,978 | +0.28(+0.82%) |
Dec 22, 2017 | 34.14 | 34.30 | 33.60 | 33.71 | 1,033,541 | -0.53(-1.54%) |
Dec 21, 2017 | 33.26 | 34.24 | 32.90 | 34.23 | 1,223,407 | +1.28(+3.89%) |
Dec 20, 2017 | 33.62 | 33.69 | 32.71 | 32.95 | 1,402,857 | -0.59(-1.77%) |
Dec 19, 2017 | 33.46 | 33.71 | 33.09 | 33.54 | 958,480 | +0.31(+0.92%) |
Dec 18, 2017 | 31.58 | 33.57 | 31.50 | 33.24 | 2,563,778 | +2.33(+7.55%) |
Dec 15, 2017 | 30.47 | 31.12 | 30.23 | 30.91 | 2,469,595 | +0.49(+1.60%) |
Dec 14, 2017 | 31.01 | 31.05 | 30.29 | 30.42 | 746,381 | -0.54(-1.76%) |
Dec 13, 2017 | 30.16 | 31.20 | 30.06 | 30.96 | 1,716,533 | +0.88(+2.92%) |
Dec 12, 2017 | 30.61 | 30.73 | 30.05 | 30.08 | 1,151,412 | -0.60(-1.96%) |
Dec 11, 2017 | 30.69 | 30.82 | 30.37 | 30.69 | 654,737 | +0.07(+0.22%) |
Dec 08, 2017 | 30.79 | 31.04 | 30.50 | 30.62 | 592,959 | +0.00(+0.00%) |
Dec 07, 2017 | 30.26 | 30.68 | 30.07 | 830,057 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.87 | 30.92 | 30.25 | 30.26 | 933,037 | -0.40(-1.31%) |
Dec 05, 2017 | 30.59 | 30.89 | 30.44 | 30.66 | 707,506 | +0.03(+0.09%) |
Dec 04, 2017 | 31.04 | 31.13 | 30.52 | 30.63 | 2,030,025 | -0.01(-0.03%) |
Dec 01, 2017 | 30.49 | 30.68 | 30.08 | 30.64 | 945,904 | +0.15(+0.50%) |
Nov 30, 2017 | 30.03 | 31.00 | 29.58 | 30.49 | 1,390,990 | +0.59(+1.98%) |
Nov 29, 2017 | 29.68 | 30.22 | 29.68 | 29.89 | 646,078 | +0.27(+0.90%) |
Nov 28, 2017 | 29.46 | 30.11 | 29.41 | 29.63 | 1,625,279 | +0.28(+0.94%) |
Nov 27, 2017 | 28.93 | 29.56 | 28.90 | 29.35 | 1,285,284 | +0.31(+1.05%) |
Nov 24, 2017 | 28.85 | 29.10 | 28.67 | 29.04 | 464,382 | +0.14(+0.50%) |
Nov 22, 2017 | 29.14 | 29.23 | 28.85 | 28.90 | 599,941 | -0.15(-0.53%) |
Nov 21, 2017 | 29.34 | 29.39 | 29.01 | 29.05 | 994,925 | -0.03(-0.10%) |
Nov 20, 2017 | 28.73 | 29.13 | 28.70 | 29.08 | 1,945,137 | +0.41(+1.43%) |
Nov 17, 2017 | 28.24 | 28.82 | 28.24 | 28.67 | 1,505,896 | +0.28(+0.98%) |
Nov 16, 2017 | 27.94 | 28.41 | 27.83 | 28.39 | 699,359 | +0.66(+2.38%) |
Nov 15, 2017 | 27.96 | 28.16 | 27.71 | 27.73 | 1,062,757 | -0.38(-1.36%) |
Nov 14, 2017 | 27.85 | 28.45 | 27.85 | 28.11 | 1,141,695 | +0.29(+1.03%) |
Nov 13, 2017 | 27.57 | 27.89 | 27.38 | 27.83 | 686,623 | +0.21(+0.76%) |
Nov 10, 2017 | 27.93 | 28.32 | 27.62 | 27.62 | 948,468 | -0.36(-1.30%) |
Nov 09, 2017 | 28.01 | 28.29 | 27.77 | 27.98 | 1,095,389 | -0.24(-0.85%) |
Nov 08, 2017 | 27.78 | 28.28 | 27.73 | 28.22 | 1,090,261 | +0.42(+1.51%) |
Nov 07, 2017 | 28.10 | 28.14 | 27.24 | 27.80 | 822,297 | -0.26(-0.92%) |
Nov 06, 2017 | 27.88 | 28.32 | 27.77 | 28.06 | 612,212 | +0.14(+0.51%) |
Nov 03, 2017 | 27.57 | 28.02 | 27.57 | 27.91 | 952,221 | +0.25(+0.90%) |
Nov 02, 2017 | 27.78 | 28.11 | 27.58 | 27.67 | 648,382 | -0.15(-0.55%) |
Nov 01, 2017 | 28.17 | 28.38 | 27.68 | 27.82 | 1,157,803 | -0.12(-0.44%) |
Oct 31, 2017 | 27.44 | 28.00 | 27.24 | 27.94 | 1,496,591 | +0.58(+2.13%) |
Oct 30, 2017 | 27.36 | 27.47 | 26.85 | 27.36 | 1,922,944 | -0.47(-1.68%) |
Oct 27, 2017 | 26.26 | 28.57 | 26.26 | 27.83 | 2,943,773 | +1.72(+6.59%) |
Oct 26, 2017 | 26.77 | 26.85 | 25.77 | 26.11 | 2,696,379 | -0.37(-1.41%) |
Oct 25, 2017 | 27.22 | 27.34 | 26.24 | 26.48 | 1,735,091 | -0.65(-2.40%) |
Oct 24, 2017 | 27.44 | 27.73 | 27.09 | 27.13 | 1,373,850 | -0.08(-0.28%) |
Oct 23, 2017 | 27.63 | 27.78 | 27.10 | 27.21 | 1,186,343 | -0.23(-0.84%) |
Oct 20, 2017 | 27.31 | 27.63 | 27.12 | 27.44 | 1,170,783 | +0.29(+1.06%) |
Oct 19, 2017 | 27.17 | 27.44 | 26.97 | 27.15 | 1,305,130 | -0.19(-0.70%) |
Oct 18, 2017 | 26.73 | 27.36 | 26.54 | 27.34 | 1,311,672 | +0.62(+2.33%) |
Oct 17, 2017 | 26.61 | 27.04 | 26.58 | 26.72 | 1,022,160 | +0.05(+0.18%) |
Oct 16, 2017 | 26.61 | 27.06 | 26.39 | 26.67 | 1,222,397 | +0.20(+0.76%) |
Oct 13, 2017 | 26.64 | 26.81 | 26.42 | 26.47 | 1,965,839 | -0.11(-0.40%) |
Oct 12, 2017 | 26.45 | 26.69 | 26.29 | 26.58 | 1,264,858 | +0.00(+0.00%) |
Oct 11, 2017 | 26.34 | 26.61 | 26.22 | 26.58 | 1,234,179 | +0.29(+1.09%) |
Oct 10, 2017 | 26.29 | 26.50 | 26.01 | 26.29 | 1,404,268 | +0.10(+0.36%) |
Oct 09, 2017 | 26.22 | 26.29 | 25.92 | 26.19 | 951,643 | -0.21(-0.80%) |
Oct 06, 2017 | 25.89 | 26.75 | 25.83 | 26.40 | 1,911,337 | +0.42(+1.62%) |
Oct 05, 2017 | 24.41 | 26.19 | 24.41 | 25.98 | 3,913,691 | +1.53(+6.25%) |
Oct 04, 2017 | 24.63 | 24.87 | 24.39 | 24.45 | 1,205,248 | -0.12(-0.51%) |
Oct 03, 2017 | 24.86 | 24.86 | 24.30 | 24.58 | 1,556,500 | -0.32(-1.27%) |
Oct 02, 2017 | 24.68 | 24.91 | 24.43 | 24.89 | 1,390,720 | -0.01(-0.04%) |
Sep 29, 2017 | 24.30 | 24.95 | 24.30 | 24.90 | 1,719,896 | +0.75(+3.09%) |
Sep 28, 2017 | 24.20 | 24.22 | 23.86 | 24.16 | 945,075 | +0.09(+0.36%) |
Sep 27, 2017 | 24.42 | 23.98 | 24.07 | 1,106,184 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.83 | 24.29 | 23.72 | 24.07 | 1,135,505 | +0.39(+1.66%) |
Sep 25, 2017 | 23.88 | 23.92 | 23.45 | 23.68 | 1,678,705 | -0.26(-1.08%) |
Sep 22, 2017 | 24.66 | 24.72 | 23.79 | 23.94 | 3,154,598 | -0.84(-3.39%) |
Sep 21, 2017 | 24.86 | 24.90 | 24.70 | 24.78 | 785,134 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 25.00 | 24.73 | 24.84 | 786,595 | -0.01(-0.04%) |
Sep 19, 2017 | 25.00 | 25.21 | 24.83 | 24.85 | 901,143 | -0.12(-0.50%) |
Sep 18, 2017 | 24.99 | 25.14 | 24.77 | 24.97 | 1,120,123 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.02 | 24.58 | 24.94 | 1,818,795 | -0.07(-0.27%) |
Sep 14, 2017 | 25.09 | 25.18 | 24.87 | 25.01 | 1,113,280 | -0.15(-0.61%) |
Sep 13, 2017 | 25.43 | 25.48 | 25.09 | 25.16 | 942,922 | -0.31(-1.24%) |
Sep 12, 2017 | 25.62 | 25.65 | 25.39 | 25.48 | 585,113 | -0.09(-0.34%) |
Sep 11, 2017 | 25.57 | 25.76 | 25.49 | 25.56 | 437,213 | +0.14(+0.56%) |
Sep 08, 2017 | 25.49 | 25.73 | 25.32 | 25.42 | 458,841 | -0.12(-0.49%) |
Sep 07, 2017 | 25.45 | 25.65 | 25.32 | 25.54 | 560,695 | +0.13(+0.53%) |
Sep 06, 2017 | 25.28 | 25.49 | 25.16 | 25.41 | 567,598 | +0.16(+0.64%) |
Sep 05, 2017 | 25.38 | 25.58 | 24.98 | 25.25 | 1,381,194 | -0.04(-0.15%) |