Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,063 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,828 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,149 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,948 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.74 | 36.38 | 36.74 | 1,321,674 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,957 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.24 | 1,167,631 | +0.22(+0.61%) |
Sep 19, 2018 | 36.14 | 36.21 | 35.95 | 36.03 | 390,561 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.20 | 35.79 | 36.15 | 442,056 | +0.36(+1.01%) |
Sep 17, 2018 | 36.34 | 36.34 | 35.69 | 35.79 | 716,268 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,718 | +0.01(+0.03%) |
Sep 13, 2018 | 36.10 | 36.37 | 36.10 | 36.37 | 689,254 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,075 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,660 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,745 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.45 | 671,352 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.49 | 804,739 | +0.06(+0.17%) |
Sep 05, 2018 | 35.71 | 35.71 | 35.18 | 35.44 | 753,539 | -0.33(-0.92%) |
Sep 04, 2018 | 35.88 | 35.88 | 35.60 | 35.76 | 627,907 | -0.09(-0.26%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,412 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,732 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,287 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,612 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,726 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,308 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.90 | 34.43 | 34.87 | 1,203,492 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,421 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,158 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,733 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,234 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,346 | -0.15(-0.44%) |
Aug 14, 2018 | 33.95 | 34.17 | 33.89 | 34.09 | 339,673 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,845 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 33.99 | 34.08 | 535,242 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,299 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,504 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,142 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,958 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.04 | 34.28 | 431,014 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.31 | 401,597 | +0.27(+0.80%) |
Aug 01, 2018 | 33.93 | 34.11 | 33.93 | 34.04 | 588,926 | +0.07(+0.21%) |
Jul 31, 2018 | 33.70 | 34.05 | 33.63 | 33.97 | 383,069 | +0.41(+1.23%) |
Jul 30, 2018 | 33.86 | 33.91 | 33.41 | 33.56 | 410,475 | -0.30(-0.90%) |
Jul 27, 2018 | 34.44 | 34.44 | 33.61 | 33.86 | 547,504 | -0.57(-1.65%) |
Jul 26, 2018 | 34.59 | 34.59 | 34.15 | 34.43 | 744,318 | -0.12(-0.35%) |
Jul 25, 2018 | 34.00 | 34.59 | 33.93 | 34.55 | 576,277 | +0.49(+1.45%) |
Jul 24, 2018 | 34.35 | 34.38 | 33.98 | 34.06 | 778,811 | -0.08(-0.23%) |
Jul 23, 2018 | 33.92 | 34.16 | 33.84 | 34.14 | 352,450 | +0.19(+0.56%) |
Jul 20, 2018 | 33.96 | 34.15 | 33.94 | 33.95 | 591,298 | -0.04(-0.13%) |
Jul 19, 2018 | 33.95 | 34.12 | 33.85 | 33.99 | 570,306 | +0.15(+0.43%) |
Jul 18, 2018 | 33.93 | 34.10 | 33.74 | 33.85 | 1,002,031 | -0.01(-0.02%) |
Jul 17, 2018 | 33.41 | 33.91 | 33.41 | 33.85 | 656,374 | +0.43(+1.30%) |
Jul 16, 2018 | 33.68 | 33.68 | 33.37 | 33.42 | 637,864 | -0.28(-0.84%) |
Jul 13, 2018 | 33.76 | 33.83 | 33.66 | 33.70 | 756,089 | -0.05(-0.14%) |
Jul 12, 2018 | 33.58 | 33.75 | 33.48 | 33.75 | 392,572 | +0.38(+1.13%) |
Jul 11, 2018 | 33.43 | 33.54 | 33.32 | 33.37 | 410,395 | -0.23(-0.68%) |
Jul 10, 2018 | 33.67 | 33.75 | 33.53 | 33.60 | 462,172 | -0.00(-0.01%) |
Jul 09, 2018 | 33.53 | 33.53 | 33.43 | 33.60 | 1,708,943 | +0.22(+0.66%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.14 | 33.38 | 419,677 | +0.30(+0.92%) |
Jul 05, 2018 | 33.01 | 33.09 | 32.78 | 33.08 | 823,813 | +0.24(+0.72%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 32.55 | 32.83 | 32.35 | 32.83 | 1,387,099 | +0.10(+0.31%) |
Jun 29, 2018 | 32.99 | 32.72 | 32.73 | 724,281 | -0.08(-0.23%) | |
Jun 28, 2018 | 32.45 | 32.87 | 32.30 | 32.80 | 477,334 | +0.34(+1.06%) |
Jun 27, 2018 | 33.05 | 33.20 | 32.46 | 32.46 | 654,393 | -0.55(-1.66%) |
Jun 26, 2018 | 32.86 | 33.11 | 32.81 | 33.00 | 241,619 | +0.23(+0.69%) |
Jun 25, 2018 | 33.23 | 33.27 | 32.56 | 32.78 | 1,466,215 | -0.55(-1.64%) |
Jun 22, 2018 | 33.31 | 33.54 | 33.21 | 33.32 | 437,454 | +0.17(+0.53%) |
Jun 21, 2018 | 33.39 | 33.39 | 33.05 | 33.15 | 387,059 | -0.18(-0.54%) |
Jun 20, 2018 | 33.43 | 33.49 | 33.30 | 33.33 | 422,682 | -0.01(-0.02%) |
Jun 19, 2018 | 33.26 | 33.35 | 33.13 | 33.34 | 714,130 | -0.20(-0.59%) |
Jun 18, 2018 | 33.47 | 33.57 | 33.26 | 33.54 | 761,170 | -0.10(-0.29%) |
Jun 15, 2018 | 33.69 | 33.44 | 33.63 | 433,976 | -0.06(-0.18%) | |
Jun 14, 2018 | 33.59 | 33.69 | 33.48 | 33.69 | 911,562 | +0.23(+0.70%) |
Jun 13, 2018 | 33.63 | 33.70 | 33.41 | 33.46 | 404,211 | -0.12(-0.35%) |
Jun 12, 2018 | 33.56 | 33.66 | 33.47 | 33.58 | 1,068,911 | +0.10(+0.31%) |
Jun 11, 2018 | 33.39 | 33.70 | 33.29 | 33.47 | 1,182,343 | +0.11(+0.33%) |
Jun 08, 2018 | 33.07 | 33.37 | 33.07 | 33.37 | 343,677 | +0.29(+0.87%) |
Jun 07, 2018 | 33.43 | 33.43 | 32.82 | 33.08 | 649,056 | -0.31(-0.93%) |
Jun 06, 2018 | 33.39 | 33.39 | 506,399 | +0.30(+0.91%) | ||
Jun 05, 2018 | 33.02 | 33.16 | 32.90 | 33.09 | 483,401 | +0.07(+0.21%) |
Jun 04, 2018 | 32.91 | 33.04 | 32.73 | 33.02 | 866,811 | +0.32(+0.98%) |
Jun 01, 2018 | 32.48 | 32.89 | 32.36 | 32.70 | 1,156,002 | +0.43(+1.33%) |
May 31, 2018 | 32.42 | 32.63 | 32.27 | 32.27 | 815,018 | -0.23(-0.70%) |
May 30, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 942,578 | +0.38(+1.17%) |
May 29, 2018 | 32.20 | 32.20 | 31.83 | 32.12 | 833,200 | -0.22(-0.69%) |
May 25, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.44 | 32.58 | 32.33 | 32.47 | 519,650 | +0.05(+0.16%) |
May 23, 2018 | 32.06 | 32.42 | 32.06 | 32.42 | 497,253 | +0.22(+0.69%) |
May 22, 2018 | 32.47 | 32.56 | 32.16 | 32.20 | 747,281 | -0.21(-0.66%) |
May 21, 2018 | 32.40 | 32.48 | 32.29 | 32.41 | 390,667 | +0.20(+0.62%) |
May 18, 2018 | 32.02 | 32.24 | 32.02 | 32.21 | 857,941 | +0.19(+0.61%) |
May 17, 2018 | 32.08 | 32.19 | 31.88 | 32.02 | 518,920 | -0.01(-0.03%) |
May 16, 2018 | 31.81 | 32.17 | 31.74 | 32.03 | 1,786,440 | +0.26(+0.83%) |
May 15, 2018 | 32.06 | 32.06 | 31.68 | 31.77 | 2,799,479 | -0.45(-1.39%) |
May 14, 2018 | 32.20 | 32.37 | 32.10 | 32.21 | 6,597,974 | +0.09(+0.27%) |
May 11, 2018 | 32.06 | 32.20 | 31.87 | 32.13 | 1,507,911 | +0.08(+0.26%) |
May 10, 2018 | 31.63 | 32.10 | 31.63 | 32.05 | 768,439 | +0.50(+1.58%) |
May 09, 2018 | 31.43 | 31.67 | 31.23 | 31.55 | 617,807 | +0.23(+0.73%) |
May 08, 2018 | 31.47 | 31.47 | 31.14 | 31.32 | 653,148 | -0.27(-0.85%) |
May 07, 2018 | 31.48 | 31.76 | 31.36 | 31.58 | 670,097 | +0.23(+0.74%) |
May 04, 2018 | 30.81 | 31.47 | 30.65 | 31.35 | 503,504 | +0.47(+1.51%) |
May 03, 2018 | 30.71 | 30.92 | 30.35 | 30.88 | 586,994 | +0.07(+0.22%) |
May 02, 2018 | 30.98 | 31.03 | 30.75 | 30.82 | 321,764 | -0.22(-0.70%) |
May 01, 2018 | 30.67 | 31.04 | 30.67 | 31.03 | 1,250,571 | +0.33(+1.06%) |
Apr 30, 2018 | 31.18 | 31.19 | 30.71 | 30.71 | 485,806 | -0.40(-1.27%) |
Apr 27, 2018 | 31.13 | 31.15 | 30.88 | 31.10 | 1,013,922 | +0.04(+0.13%) |
Apr 26, 2018 | 30.73 | 31.13 | 30.64 | 31.06 | 886,901 | +0.42(+1.36%) |
Apr 25, 2018 | 30.50 | 30.65 | 30.18 | 30.65 | 579,626 | +0.07(+0.21%) |
Apr 24, 2018 | 31.06 | 31.08 | 30.31 | 30.58 | 1,324,522 | -0.46(-1.47%) |
Apr 23, 2018 | 31.14 | 31.26 | 30.93 | 31.04 | 431,528 | +0.01(+0.02%) |
Apr 20, 2018 | 31.12 | 31.25 | 30.95 | 31.03 | 338,652 | -0.14(-0.44%) |
Apr 19, 2018 | 31.30 | 31.35 | 31.04 | 31.17 | 587,454 | -0.16(-0.53%) |
Apr 18, 2018 | 31.22 | 31.43 | 31.07 | 31.33 | 862,382 | +0.25(+0.80%) |
Apr 17, 2018 | 30.93 | 31.15 | 30.65 | 31.09 | 733,111 | +0.36(+1.16%) |
Apr 16, 2018 | 30.55 | 30.86 | 30.47 | 30.73 | 437,589 | +0.38(+1.27%) |
Apr 13, 2018 | 30.57 | 30.58 | 30.19 | 30.35 | 333,119 | -0.05(-0.17%) |
Apr 12, 2018 | 30.31 | 30.51 | 30.31 | 30.40 | 675,710 | +0.29(+0.95%) |
Apr 11, 2018 | 30.18 | 30.27 | 30.04 | 30.11 | 340,744 | -0.27(-0.87%) |
Apr 10, 2018 | 30.14 | 30.53 | 29.95 | 30.38 | 309,722 | +0.59(+1.97%) |
Apr 09, 2018 | 29.67 | 30.20 | 29.62 | 29.79 | 452,919 | +0.28(+0.95%) |
Apr 06, 2018 | 30.10 | 30.17 | 29.24 | 29.51 | 225,067 | -0.75(-2.48%) |
Apr 05, 2018 | 30.21 | 30.41 | 30.05 | 30.26 | 3,033,711 | +0.24(+0.79%) |
Apr 04, 2018 | 29.50 | 30.11 | 29.31 | 30.02 | 464,998 | +0.22(+0.73%) |
Apr 03, 2018 | 29.56 | 29.89 | 29.43 | 29.81 | 485,935 | +0.37(+1.25%) |
Apr 02, 2018 | 30.09 | 30.15 | 29.14 | 29.44 | 436,804 | -0.72(-2.39%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 29.99 | 29.65 | 29.70 | 769,408 | -0.15(-0.50%) |
Mar 27, 2018 | 30.36 | 30.46 | 29.68 | 29.85 | 311,544 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.23 | 298,220 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.20 | 29.47 | 29.52 | 467,764 | -0.53(-1.77%) |
Mar 22, 2018 | 30.46 | 30.65 | 30.05 | 30.05 | 436,687 | -0.65(-2.11%) |
Mar 21, 2018 | 30.84 | 30.93 | 30.70 | 30.70 | 179,604 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,647 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,905 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.02 | 31.05 | 488,376 | +0.01(+0.03%) |
Mar 15, 2018 | 31.11 | 31.20 | 30.94 | 31.04 | 284,348 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,034 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.51 | 31.17 | 31.23 | 537,543 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.33 | 441,099 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,732 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.77 | 30.59 | 30.74 | 361,000 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,592 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,347 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,839 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.64 | 254,716 | +0.28(+0.97%) |
Mar 01, 2018 | 29.93 | 29.93 | 29.14 | 29.36 | 415,344 | -0.59(-1.95%) |
Feb 28, 2018 | 30.39 | 30.52 | 29.95 | 29.95 | 380,166 | -0.32(-1.07%) |
Feb 27, 2018 | 30.57 | 30.63 | 30.27 | 30.27 | 2,981,953 | -0.20(-0.67%) |
Feb 26, 2018 | 30.20 | 30.51 | 30.09 | 30.47 | 1,268,426 | +0.38(+1.27%) |
Feb 23, 2018 | 29.89 | 30.09 | 29.73 | 30.09 | 169,555 | +0.37(+1.24%) |
Feb 22, 2018 | 29.64 | 29.72 | 412,700 | -0.07(-0.24%) | ||
Feb 21, 2018 | 29.81 | 30.28 | 29.78 | 29.79 | 358,951 | -0.01(-0.05%) |
Feb 20, 2018 | 29.92 | 30.02 | 29.71 | 29.81 | 659,330 | -0.22(-0.72%) |
Feb 16, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 29.64 | 29.89 | 29.45 | 29.89 | 997,103 | +0.46(+1.56%) |
Feb 14, 2018 | 28.67 | 29.48 | 28.67 | 29.43 | 397,301 | +0.57(+1.97%) |
Feb 13, 2018 | 28.95 | 28.86 | 787,823 | -0.05(-0.18%) | ||
Feb 12, 2018 | 28.82 | 29.11 | 28.54 | 28.91 | 588,691 | +0.32(+1.13%) |
Feb 09, 2018 | 28.40 | 28.78 | 27.75 | 28.59 | 1,146,633 | +0.45(+1.58%) |
Feb 08, 2018 | 29.30 | 29.34 | 28.13 | 28.14 | 899,273 | -1.18(-4.04%) |
Feb 07, 2018 | 29.52 | 29.74 | 29.29 | 29.33 | 675,066 | -0.26(-0.89%) |
Feb 06, 2018 | 28.90 | 29.70 | 28.59 | 29.59 | 1,107,957 | -0.23(-0.79%) |
Feb 05, 2018 | 30.55 | 30.63 | 29.39 | 29.83 | 880,174 | -0.83(-2.72%) |
Feb 02, 2018 | 30.97 | 31.07 | 30.66 | 30.66 | 488,505 | -0.46(-1.49%) |
Feb 01, 2018 | 31.02 | 31.21 | 30.91 | 31.12 | 772,093 | -0.05(-0.15%) |
Jan 31, 2018 | 31.34 | 31.37 | 31.07 | 31.17 | 422,087 | +0.02(+0.06%) |
Jan 30, 2018 | 31.16 | 31.34 | 31.13 | 31.15 | 393,491 | -0.34(-1.08%) |
Jan 29, 2018 | 31.51 | 31.67 | 31.45 | 31.49 | 509,002 | -0.08(-0.25%) |
Jan 26, 2018 | 31.41 | 31.57 | 31.17 | 31.57 | 929,549 | +0.23(+0.73%) |
Jan 25, 2018 | 31.09 | 31.40 | 30.97 | 31.34 | 588,378 | +0.47(+1.53%) |
Jan 24, 2018 | 30.76 | 30.92 | 30.68 | 30.87 | 340,907 | +0.30(+0.99%) |
Jan 23, 2018 | 30.62 | 30.64 | 30.50 | 30.57 | 709,895 | +0.03(+0.10%) |
Jan 22, 2018 | 30.42 | 30.54 | 30.26 | 30.54 | 946,942 | +0.12(+0.39%) |
Jan 19, 2018 | 30.30 | 30.46 | 30.29 | 30.42 | 252,624 | +0.24(+0.78%) |
Jan 18, 2018 | 30.12 | 30.28 | 30.01 | 30.18 | 3,268,443 | +0.06(+0.21%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.87 | 30.12 | 543,070 | +0.30(+1.00%) |
Jan 16, 2018 | 30.05 | 30.15 | 29.72 | 29.82 | 486,787 | -0.09(-0.32%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 29.85 | 29.88 | 29.62 | 29.88 | 1,409,877 | +0.16(+0.53%) |
Jan 10, 2018 | 29.72 | 701,687 | -0.09(-0.30%) | |||
Jan 09, 2018 | 29.66 | 29.85 | 29.60 | 29.81 | 329,330 | +0.28(+0.94%) |
Jan 08, 2018 | 29.33 | 29.56 | 29.32 | 29.53 | 309,937 | +0.17(+0.57%) |
Jan 05, 2018 | 29.15 | 29.38 | 29.14 | 29.37 | 321,919 | +0.33(+1.14%) |
Jan 04, 2018 | 29.09 | 29.25 | 28.99 | 29.03 | 669,539 | +0.00(+0.00%) |
Jan 03, 2018 | 28.76 | 29.05 | 28.72 | 29.03 | 611,391 | +0.30(+1.06%) |
Jan 02, 2018 | 28.46 | 28.78 | 28.46 | 28.73 | 494,885 | +0.45(+1.59%) |
Dec 29, 2017 | 28.28 | 28.28 | 28.28 | 0 | -0.23(-0.82%) | |
Dec 28, 2017 | 28.49 | 28.56 | 28.36 | 28.51 | 251,936 | +0.06(+0.20%) |
Dec 27, 2017 | 28.38 | 28.53 | 28.38 | 28.46 | 358,527 | +0.07(+0.24%) |
Dec 26, 2017 | 28.38 | 28.47 | 28.37 | 28.39 | 190,359 | +0.00(+0.02%) |
Dec 22, 2017 | 28.41 | 28.45 | 28.32 | 28.38 | 180,800 | -0.01(-0.03%) |
Dec 21, 2017 | 28.69 | 28.70 | 28.38 | 28.39 | 350,429 | -0.17(-0.61%) |
Dec 20, 2017 | 28.68 | 28.70 | 28.57 | 28.57 | 301,367 | -0.07(-0.24%) |
Dec 19, 2017 | 28.66 | 28.84 | 28.63 | 28.64 | 404,988 | +0.02(+0.07%) |
Dec 18, 2017 | 28.66 | 28.74 | 28.59 | 28.62 | 352,106 | +0.09(+0.30%) |
Dec 15, 2017 | 28.26 | 28.57 | 28.26 | 28.53 | 231,962 | +0.40(+1.42%) |
Dec 14, 2017 | 28.41 | 28.44 | 28.13 | 28.13 | 169,367 | -0.28(-0.99%) |
Dec 13, 2017 | 28.38 | 28.50 | 28.34 | 28.41 | 577,088 | +0.04(+0.13%) |
Dec 12, 2017 | 28.42 | 28.53 | 28.34 | 28.37 | 251,538 | +0.05(+0.18%) |
Dec 11, 2017 | 28.34 | 28.35 | 28.21 | 28.32 | 704,747 | -0.02(-0.09%) |
Dec 08, 2017 | 28.33 | 28.37 | 28.22 | 28.35 | 814,783 | +0.16(+0.58%) |
Dec 07, 2017 | 28.13 | 28.27 | 28.09 | 28.18 | 440,409 | +0.06(+0.21%) |
Dec 06, 2017 | 28.06 | 28.16 | 28.00 | 28.12 | 320,947 | +0.00(+0.00%) |
Dec 05, 2017 | 28.09 | 28.30 | 28.01 | 441,208 | +0.00(+0.00%) | |
Dec 04, 2017 | 28.87 | 28.88 | 28.06 | 28.07 | 800,841 | -0.68(-2.36%) |
Dec 01, 2017 | 28.91 | 28.92 | 28.48 | 28.75 | 1,545,282 | -0.17(-0.60%) |
Nov 30, 2017 | 28.90 | 29.01 | 28.76 | 28.92 | 581,893 | +0.17(+0.58%) |
Nov 29, 2017 | 28.92 | 28.99 | 28.71 | 28.76 | 306,796 | -0.13(-0.44%) |
Nov 28, 2017 | 28.88 | 28.89 | 28.63 | 28.88 | 254,531 | +0.10(+0.34%) |
Nov 27, 2017 | 28.90 | 28.90 | 28.74 | 28.78 | 365,378 | -0.04(-0.14%) |
Nov 24, 2017 | 28.82 | 28.83 | 28.67 | 28.83 | 111,216 | +0.14(+0.50%) |
Nov 22, 2017 | 28.79 | 28.79 | 28.63 | 28.68 | 383,523 | -0.13(-0.46%) |
Nov 21, 2017 | 28.67 | 28.84 | 28.67 | 28.81 | 398,577 | +0.41(+1.43%) |
Nov 20, 2017 | 28.42 | 28.44 | 28.34 | 28.41 | 615,817 | +0.04(+0.13%) |
Nov 17, 2017 | 28.33 | 28.42 | 28.28 | 28.37 | 138,362 | -0.04(-0.13%) |
Nov 16, 2017 | 28.15 | 28.47 | 28.15 | 28.41 | 269,855 | +0.37(+1.31%) |
Nov 15, 2017 | 28.10 | 28.14 | 28.02 | 28.04 | 142,227 | -0.14(-0.50%) |
Nov 14, 2017 | 28.12 | 28.19 | 28.03 | 28.18 | 216,035 | -0.00(-0.01%) |
Nov 13, 2017 | 27.95 | 28.20 | 27.84 | 28.18 | 481,356 | +0.20(+0.70%) |
Nov 10, 2017 | 28.31 | 28.31 | 27.83 | 27.99 | 375,953 | -0.40(-1.40%) |
Nov 09, 2017 | 28.20 | 28.39 | 27.98 | 28.39 | 364,825 | +0.20(+0.71%) |
Nov 08, 2017 | 28.12 | 28.21 | 28.04 | 28.19 | 243,274 | +0.08(+0.27%) |
Nov 07, 2017 | 28.13 | 28.13 | 27.99 | 28.11 | 612,905 | +0.02(+0.08%) |
Nov 06, 2017 | 28.27 | 28.27 | 28.08 | 28.09 | 415,149 | -0.12(-0.43%) |
Nov 03, 2017 | 27.84 | 28.24 | 27.84 | 28.21 | 558,415 | +0.32(+1.16%) |
Nov 02, 2017 | 27.97 | 28.18 | 27.81 | 27.88 | 558,046 | -0.06(-0.20%) |
Nov 01, 2017 | 28.06 | 28.09 | 27.91 | 27.94 | 642,374 | -0.14(-0.48%) |
Oct 31, 2017 | 27.97 | 28.08 | 27.96 | 28.08 | 329,045 | +0.13(+0.45%) |
Oct 30, 2017 | 28.26 | 27.82 | 27.95 | 778,629 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.19 | 28.30 | 28.10 | 28.26 | 662,282 | +0.18(+0.64%) |
Oct 26, 2017 | 27.95 | 28.13 | 27.93 | 28.08 | 198,093 | +0.04(+0.14%) |
Oct 25, 2017 | 27.99 | 28.09 | 27.88 | 28.04 | 260,602 | +0.00(+0.01%) |
Oct 24, 2017 | 28.15 | 28.17 | 27.94 | 28.04 | 332,628 | -0.11(-0.38%) |
Oct 23, 2017 | 28.18 | 28.40 | 28.13 | 28.15 | 712,477 | +0.02(+0.09%) |
Oct 20, 2017 | 27.97 | 28.14 | 27.97 | 28.12 | 593,924 | +0.22(+0.79%) |
Oct 19, 2017 | 27.74 | 27.90 | 27.69 | 27.90 | 185,970 | +0.20(+0.70%) |
Oct 18, 2017 | 27.62 | 27.74 | 27.55 | 27.71 | 677,748 | +0.20(+0.73%) |
Oct 17, 2017 | 27.40 | 27.55 | 27.35 | 27.51 | 193,472 | +0.07(+0.24%) |
Oct 16, 2017 | 27.54 | 27.58 | 27.42 | 27.44 | 482,290 | -0.10(-0.36%) |
Oct 13, 2017 | 27.59 | 27.59 | 27.48 | 27.54 | 237,437 | -0.02(-0.09%) |
Oct 12, 2017 | 27.45 | 27.58 | 27.42 | 27.56 | 272,073 | +0.12(+0.42%) |
Oct 11, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 991,592 | +0.04(+0.13%) |
Oct 10, 2017 | 27.44 | 27.44 | 27.33 | 27.41 | 1,037,105 | -0.00(-0.01%) |
Oct 09, 2017 | 27.72 | 27.72 | 27.38 | 27.41 | 514,604 | -0.38(-1.36%) |
Oct 06, 2017 | 27.74 | 27.82 | 27.71 | 27.79 | 252,982 | +0.05(+0.19%) |
Oct 05, 2017 | 27.59 | 27.75 | 27.58 | 27.74 | 228,042 | +0.16(+0.58%) |
Oct 04, 2017 | 27.32 | 27.58 | 27.32 | 27.58 | 247,133 | +0.26(+0.94%) |
Oct 03, 2017 | 27.47 | 27.47 | 27.26 | 27.32 | 870,066 | -0.07(-0.27%) |