Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.55 | 33.55 | 33.26 | 33.38 | 200,185 | -0.32(-0.94%) |
Sep 27, 2018 | 33.83 | 33.93 | 33.57 | 33.69 | 189,587 | -0.63(-1.83%) |
Sep 26, 2018 | 34.26 | 34.46 | 33.96 | 34.32 | 194,274 | +0.11(+0.31%) |
Sep 25, 2018 | 34.45 | 34.48 | 34.08 | 34.21 | 254,545 | +0.39(+1.14%) |
Sep 24, 2018 | 34.07 | 34.22 | 33.64 | 33.83 | 162,727 | -0.21(-0.62%) |
Sep 21, 2018 | 34.57 | 34.57 | 34.02 | 34.04 | 377,667 | -1.39(-3.92%) |
Sep 20, 2018 | 35.02 | 35.51 | 35.02 | 35.43 | 203,383 | +0.51(+1.46%) |
Sep 19, 2018 | 34.72 | 35.06 | 34.62 | 34.92 | 235,537 | +0.34(+0.98%) |
Sep 18, 2018 | 34.43 | 34.62 | 34.22 | 34.58 | 217,979 | +0.14(+0.42%) |
Sep 17, 2018 | 34.38 | 34.71 | 34.28 | 34.44 | 240,672 | -0.36(-1.03%) |
Sep 14, 2018 | 34.32 | 34.84 | 34.32 | 34.79 | 250,464 | +0.47(+1.38%) |
Sep 13, 2018 | 34.37 | 34.37 | 34.17 | 34.32 | 116,410 | +0.18(+0.54%) |
Sep 12, 2018 | 33.91 | 34.15 | 33.66 | 34.14 | 325,231 | +0.38(+1.11%) |
Sep 11, 2018 | 33.57 | 33.81 | 33.29 | 33.76 | 271,112 | -0.17(-0.51%) |
Sep 10, 2018 | 33.96 | 34.20 | 33.86 | 33.93 | 244,633 | -0.97(-2.79%) |
Sep 07, 2018 | 34.90 | 35.12 | 34.69 | 34.91 | 348,328 | +0.52(+1.51%) |
Sep 06, 2018 | 34.44 | 34.71 | 34.16 | 34.39 | 354,280 | -0.21(-0.61%) |
Sep 05, 2018 | 34.38 | 34.60 | 34.12 | 34.60 | 295,479 | +0.60(+1.76%) |
Sep 04, 2018 | 33.99 | 34.25 | 33.83 | 34.00 | 496,154 | +0.11(+0.31%) |
Aug 31, 2018 | 33.90 | 33.90 | 33.90 | 0 | +1.50(+4.61%) | |
Aug 30, 2018 | 32.54 | 32.64 | 32.29 | 32.40 | 228,200 | -0.38(-1.15%) |
Aug 29, 2018 | 32.66 | 32.95 | 32.59 | 32.78 | 295,138 | -0.70(-2.10%) |
Aug 28, 2018 | 33.39 | 33.61 | 33.27 | 33.48 | 229,370 | -0.25(-0.74%) |
Aug 27, 2018 | 33.76 | 33.91 | 33.57 | 33.73 | 316,917 | +0.00(+0.00%) |
Aug 24, 2018 | 33.64 | 33.80 | 33.54 | 33.73 | 175,823 | +0.13(+0.37%) |
Aug 23, 2018 | 33.75 | 33.92 | 33.52 | 33.61 | 213,494 | +0.15(+0.46%) |
Aug 22, 2018 | 33.19 | 33.55 | 33.19 | 33.45 | 231,830 | +0.17(+0.52%) |
Aug 21, 2018 | 33.29 | 33.42 | 33.01 | 33.28 | 216,188 | +0.27(+0.82%) |
Aug 20, 2018 | 32.59 | 33.13 | 32.59 | 33.01 | 206,836 | +0.38(+1.15%) |
Aug 17, 2018 | 32.13 | 32.73 | 32.10 | 32.63 | 264,356 | +0.50(+1.56%) |
Aug 16, 2018 | 31.93 | 32.30 | 31.88 | 32.13 | 313,834 | +1.07(+3.45%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 123,388 | -0.31(-0.98%) |
Aug 14, 2018 | 31.24 | 31.58 | 31.24 | 31.37 | 269,679 | +0.34(+1.09%) |
Aug 13, 2018 | 31.24 | 31.34 | 30.98 | 31.03 | 188,595 | -0.07(-0.22%) |
Aug 10, 2018 | 31.31 | 31.31 | 30.97 | 31.10 | 200,807 | -0.40(-1.26%) |
Aug 09, 2018 | 31.50 | 31.72 | 31.42 | 31.49 | 209,334 | -0.01(-0.03%) |
Aug 08, 2018 | 31.69 | 31.69 | 31.33 | 31.50 | 219,571 | -0.33(-1.03%) |
Aug 07, 2018 | 31.76 | 31.83 | 31.60 | 31.83 | 338,316 | +0.20(+0.64%) |
Aug 06, 2018 | 31.34 | 31.75 | 31.19 | 31.63 | 428,058 | -0.32(-1.00%) |
Aug 03, 2018 | 31.61 | 31.96 | 31.61 | 31.95 | 315,776 | +0.75(+2.41%) |
Aug 02, 2018 | 30.83 | 31.28 | 30.73 | 31.20 | 561,980 | +0.80(+2.63%) |
Aug 01, 2018 | 30.39 | 30.56 | 30.21 | 30.39 | 577,675 | +0.27(+0.90%) |
Jul 31, 2018 | 29.48 | 30.16 | 29.48 | 30.12 | 541,610 | +0.74(+2.53%) |
Jul 30, 2018 | 29.16 | 29.57 | 29.01 | 29.38 | 479,252 | +0.06(+0.20%) |
Jul 27, 2018 | 29.42 | 29.42 | 29.01 | 29.32 | 406,694 | -0.77(-2.56%) |
Jul 26, 2018 | 30.31 | 30.58 | 29.95 | 30.10 | 470,585 | +0.75(+2.56%) |
Jul 25, 2018 | 29.15 | 30.73 | 28.96 | 29.34 | 243,711 | +0.31(+1.06%) |
Jul 24, 2018 | 28.90 | 29.16 | 28.80 | 29.03 | 287,178 | +0.63(+2.21%) |
Jul 23, 2018 | 28.48 | 28.48 | 28.29 | 28.41 | 323,787 | -0.20(-0.71%) |
Jul 20, 2018 | 28.40 | 28.65 | 28.32 | 28.61 | 283,645 | +0.40(+1.40%) |
Jul 19, 2018 | 28.21 | 28.39 | 27.97 | 28.21 | 336,390 | -0.56(-1.94%) |
Jul 18, 2018 | 28.78 | 28.85 | 28.50 | 28.77 | 278,055 | -0.01(-0.03%) |
Jul 17, 2018 | 28.67 | 28.81 | 28.52 | 28.78 | 305,436 | +0.06(+0.20%) |
Jul 16, 2018 | 29.26 | 29.61 | 28.58 | 28.73 | 726,697 | -3.34(-10.41%) |
Jul 13, 2018 | 32.34 | 32.34 | 31.96 | 32.06 | 231,362 | -0.39(-1.21%) |
Jul 12, 2018 | 32.37 | 32.47 | 32.18 | 32.46 | 312,950 | +0.71(+2.23%) |
Jul 11, 2018 | 31.77 | 31.91 | 31.61 | 31.75 | 274,613 | -0.22(-0.69%) |
Jul 10, 2018 | 31.91 | 32.01 | 31.67 | 31.97 | 291,575 | -0.10(-0.30%) |
Jul 09, 2018 | 32.04 | 32.28 | 31.87 | 32.06 | 325,670 | +0.61(+1.95%) |
Jul 06, 2018 | 31.14 | 31.55 | 31.12 | 31.45 | 258,086 | -0.03(-0.09%) |
Jul 05, 2018 | 31.40 | 31.50 | 31.01 | 31.48 | 489,780 | +0.19(+0.61%) |
Jul 03, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.54(+1.74%) | |
Jul 02, 2018 | 30.84 | 31.01 | 30.63 | 30.75 | 393,208 | -0.04(-0.12%) |
Jun 29, 2018 | 30.93 | 30.93 | 30.51 | 30.79 | 507,467 | -0.33(-1.05%) |
Jun 28, 2018 | 31.24 | 31.36 | 30.90 | 31.12 | 636,705 | +0.11(+0.34%) |
Jun 27, 2018 | 31.63 | 31.83 | 31.00 | 31.01 | 516,237 | -0.25(-0.80%) |
Jun 26, 2018 | 31.74 | 31.75 | 31.26 | 31.26 | 250,281 | -0.49(-1.54%) |
Jun 25, 2018 | 32.23 | 32.23 | 31.65 | 31.75 | 331,887 | -0.83(-2.55%) |
Jun 22, 2018 | 32.98 | 33.17 | 32.23 | 32.58 | 310,959 | -0.17(-0.53%) |
Jun 21, 2018 | 32.81 | 33.02 | 32.62 | 32.75 | 421,770 | -0.43(-1.30%) |
Jun 20, 2018 | 33.35 | 33.35 | 33.07 | 33.18 | 230,881 | -0.16(-0.49%) |
Jun 19, 2018 | 33.07 | 33.46 | 32.83 | 33.35 | 816,688 | -0.14(-0.43%) |
Jun 18, 2018 | 33.53 | 33.79 | 33.29 | 33.49 | 657,122 | -0.04(-0.11%) |
Jun 15, 2018 | 33.64 | 31.58 | 33.53 | 946,639 | +1.95(+6.18%) | |
Jun 14, 2018 | 31.94 | 31.99 | 31.53 | 31.58 | 579,344 | -0.30(-0.93%) |
Jun 13, 2018 | 31.73 | 32.11 | 31.73 | 31.87 | 581,482 | +1.23(+4.03%) |
Jun 12, 2018 | 30.89 | 30.97 | 30.61 | 30.64 | 1,009,720 | +1.16(+3.92%) |
Jun 11, 2018 | 29.69 | 29.98 | 29.48 | 29.48 | 711,116 | -0.08(-0.26%) |
Jun 08, 2018 | 29.05 | 29.61 | 29.02 | 29.56 | 603,721 | +1.13(+3.97%) |
Jun 07, 2018 | 28.08 | 28.50 | 28.07 | 28.43 | 508,330 | +0.44(+1.57%) |
Jun 06, 2018 | 28.24 | 27.99 | 809,761 | +0.33(+1.21%) | ||
Jun 05, 2018 | 27.91 | 27.91 | 27.55 | 27.66 | 723,504 | -0.35(-1.26%) |
Jun 04, 2018 | 28.29 | 28.43 | 28.01 | 28.01 | 646,743 | +0.26(+0.93%) |
Jun 01, 2018 | 27.44 | 28.07 | 27.44 | 27.75 | 617,559 | +0.51(+1.86%) |
May 31, 2018 | 27.60 | 27.62 | 27.25 | 27.25 | 628,406 | -0.45(-1.62%) |
May 30, 2018 | 27.72 | 27.89 | 27.55 | 27.69 | 576,284 | +0.01(+0.03%) |
May 29, 2018 | 27.93 | 28.06 | 27.55 | 27.69 | 475,767 | -0.15(-0.55%) |
May 25, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.14(+0.52%) | |
May 24, 2018 | 27.54 | 27.80 | 27.49 | 27.69 | 359,881 | +0.13(+0.49%) |
May 23, 2018 | 27.64 | 27.65 | 27.25 | 27.56 | 879,715 | -0.62(-2.21%) |
May 22, 2018 | 28.49 | 28.63 | 28.03 | 28.18 | 805,988 | +0.49(+1.76%) |
May 21, 2018 | 26.93 | 27.94 | 26.90 | 27.69 | 1,107,754 | -0.34(-1.23%) |
May 18, 2018 | 27.91 | 28.17 | 27.50 | 28.04 | 1,896,852 | +0.14(+0.51%) |
May 17, 2018 | 28.00 | 28.00 | 27.66 | 27.90 | 1,618,928 | -0.07(-0.24%) |
May 16, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 750,516 | -0.30(-1.05%) |
May 15, 2018 | 28.48 | 28.78 | 28.25 | 28.26 | 1,823,255 | -0.55(-1.93%) |
May 14, 2018 | 29.06 | 29.32 | 28.80 | 28.81 | 1,157,003 | -0.32(-1.08%) |
May 11, 2018 | 28.82 | 29.27 | 28.76 | 29.13 | 932,706 | +0.24(+0.83%) |
May 10, 2018 | 28.78 | 29.16 | 28.54 | 28.89 | 1,272,384 | -0.39(-1.34%) |
May 09, 2018 | 29.66 | 29.71 | 29.22 | 29.28 | 566,898 | -0.59(-1.98%) |
May 08, 2018 | 29.95 | 30.08 | 29.77 | 29.88 | 237,801 | +0.01(+0.03%) |
May 07, 2018 | 29.89 | 30.13 | 29.80 | 29.87 | 327,171 | -0.34(-1.14%) |
May 04, 2018 | 30.35 | 30.48 | 30.17 | 30.21 | 245,490 | -0.31(-1.00%) |
May 03, 2018 | 30.57 | 30.67 | 30.29 | 30.52 | 150,839 | -0.05(-0.16%) |
May 02, 2018 | 30.69 | 30.80 | 30.54 | 30.56 | 199,347 | -0.16(-0.53%) |
May 01, 2018 | 30.85 | 30.86 | 30.60 | 30.73 | 258,062 | -0.17(-0.56%) |
Apr 30, 2018 | 30.68 | 31.02 | 30.68 | 30.90 | 244,525 | +0.33(+1.06%) |
Apr 27, 2018 | 30.51 | 30.71 | 30.35 | 30.57 | 280,657 | +0.22(+0.72%) |
Apr 26, 2018 | 30.08 | 30.49 | 30.02 | 30.35 | 307,192 | -0.01(-0.03%) |
Apr 25, 2018 | 30.77 | 30.79 | 30.16 | 30.36 | 175,150 | -0.60(-1.95%) |
Apr 24, 2018 | 30.93 | 31.31 | 30.93 | 30.97 | 217,716 | +0.31(+1.00%) |
Apr 23, 2018 | 30.87 | 30.97 | 30.66 | 30.66 | 215,961 | -0.08(-0.25%) |
Apr 20, 2018 | 30.93 | 30.94 | 30.69 | 30.74 | 134,754 | -0.26(-0.83%) |
Apr 19, 2018 | 31.26 | 31.30 | 30.81 | 30.99 | 282,282 | -0.07(-0.22%) |
Apr 18, 2018 | 30.99 | 31.25 | 30.92 | 31.06 | 392,265 | -0.04(-0.12%) |
Apr 17, 2018 | 31.05 | 31.22 | 30.82 | 31.10 | 249,218 | +0.05(+0.15%) |
Apr 16, 2018 | 31.05 | 31.21 | 31.03 | 31.05 | 147,471 | +0.15(+0.50%) |
Apr 13, 2018 | 30.98 | 31.14 | 30.75 | 30.90 | 469,730 | -0.04(-0.12%) |
Apr 12, 2018 | 30.61 | 31.05 | 30.43 | 30.94 | 567,464 | -0.32(-1.01%) |
Apr 11, 2018 | 31.25 | 31.39 | 31.05 | 31.25 | 199,965 | -0.20(-0.64%) |
Apr 10, 2018 | 31.52 | 31.53 | 31.19 | 31.45 | 223,794 | +0.13(+0.43%) |
Apr 09, 2018 | 31.31 | 31.56 | 31.22 | 31.32 | 154,516 | +0.34(+1.11%) |
Apr 06, 2018 | 31.49 | 31.56 | 30.86 | 30.97 | 215,577 | -0.67(-2.12%) |
Apr 05, 2018 | 31.64 | 31.86 | 31.54 | 31.64 | 309,577 | +0.14(+0.46%) |
Apr 04, 2018 | 30.91 | 31.61 | 30.72 | 31.50 | 371,078 | +0.20(+0.64%) |
Apr 03, 2018 | 31.30 | 31.46 | 30.98 | 31.30 | 255,913 | +0.33(+1.05%) |
Apr 02, 2018 | 31.57 | 31.93 | 30.83 | 30.97 | 254,233 | -0.29(-0.92%) |
Mar 29, 2018 | 31.26 | 31.26 | 31.26 | 0 | -0.10(-0.30%) | |
Mar 28, 2018 | 31.04 | 31.40 | 30.79 | 31.36 | 370,390 | +0.06(+0.18%) |
Mar 27, 2018 | 30.99 | 31.54 | 30.93 | 31.30 | 335,248 | +0.39(+1.27%) |
Mar 26, 2018 | 30.96 | 31.31 | 30.75 | 30.91 | 283,285 | +0.37(+1.22%) |
Mar 23, 2018 | 30.97 | 31.07 | 30.53 | 30.53 | 192,369 | -0.42(-1.36%) |
Mar 22, 2018 | 31.18 | 31.36 | 30.95 | 30.96 | 202,345 | -0.77(-2.41%) |
Mar 21, 2018 | 31.77 | 31.91 | 31.41 | 31.72 | 217,168 | -0.11(-0.36%) |
Mar 20, 2018 | 31.71 | 32.05 | 31.66 | 31.84 | 268,092 | +0.33(+1.06%) |
Mar 19, 2018 | 31.58 | 31.72 | 31.38 | 31.50 | 273,187 | -0.21(-0.66%) |
Mar 16, 2018 | 32.18 | 32.23 | 31.58 | 31.71 | 393,683 | -0.86(-2.64%) |
Mar 15, 2018 | 32.36 | 32.77 | 32.36 | 32.57 | 257,703 | +0.21(+0.65%) |
Mar 14, 2018 | 32.61 | 32.71 | 32.22 | 32.36 | 274,745 | -0.21(-0.65%) |
Mar 13, 2018 | 32.38 | 32.69 | 32.31 | 32.57 | 306,788 | +0.47(+1.46%) |
Mar 12, 2018 | 32.20 | 32.25 | 31.93 | 32.10 | 195,720 | -0.05(-0.15%) |
Mar 09, 2018 | 31.95 | 32.17 | 31.56 | 32.15 | 276,255 | +0.07(+0.21%) |
Mar 08, 2018 | 32.06 | 32.08 | 31.64 | 32.08 | 308,869 | +0.01(+0.03%) |
Mar 07, 2018 | 32.23 | 31.87 | 32.07 | 266,125 | -0.26(-0.80%) | |
Mar 06, 2018 | 32.36 | 32.48 | 31.97 | 32.33 | 374,710 | +0.03(+0.09%) |
Mar 05, 2018 | 32.30 | 32.50 | 32.09 | 32.30 | 205,508 | -0.26(-0.79%) |
Mar 02, 2018 | 32.33 | 32.71 | 32.28 | 32.56 | 127,271 | +0.05(+0.15%) |
Mar 01, 2018 | 32.49 | 32.92 | 32.32 | 32.51 | 178,886 | +0.07(+0.21%) |
Feb 28, 2018 | 32.67 | 32.92 | 32.45 | 32.45 | 244,947 | -0.22(-0.67%) |
Feb 27, 2018 | 32.77 | 33.32 | 32.66 | 32.67 | 332,607 | +0.09(+0.26%) |
Feb 26, 2018 | 32.31 | 32.66 | 32.21 | 32.58 | 302,016 | +0.46(+1.43%) |
Feb 23, 2018 | 32.23 | 32.37 | 31.94 | 32.12 | 318,157 | +0.33(+1.05%) |
Feb 22, 2018 | 31.84 | 31.79 | 457,098 | -0.31(-0.95%) | ||
Feb 21, 2018 | 32.47 | 32.53 | 32.09 | 32.09 | 244,851 | -0.47(-1.44%) |
Feb 20, 2018 | 32.37 | 32.81 | 32.07 | 32.56 | 461,712 | -0.66(-1.99%) |
Feb 16, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 33.20 | 33.33 | 32.89 | 33.21 | 207,540 | +0.13(+0.40%) |
Feb 14, 2018 | 32.30 | 33.23 | 32.30 | 33.08 | 162,419 | +0.56(+1.74%) |
Feb 13, 2018 | 32.47 | 32.71 | 32.28 | 32.51 | 238,007 | -0.02(-0.06%) |
Feb 12, 2018 | 32.78 | 32.93 | 32.26 | 32.53 | 234,238 | -0.09(-0.26%) |
Feb 09, 2018 | 31.97 | 32.85 | 31.63 | 32.62 | 391,160 | +1.02(+3.24%) |
Feb 08, 2018 | 32.12 | 32.71 | 31.60 | 31.60 | 475,961 | -0.09(-0.27%) |
Feb 07, 2018 | 31.40 | 32.06 | 31.05 | 31.68 | 457,561 | +0.07(+0.21%) |
Feb 06, 2018 | 30.74 | 31.82 | 30.65 | 31.62 | 472,659 | +0.55(+1.77%) |
Feb 05, 2018 | 31.21 | 31.72 | 30.71 | 31.07 | 233,066 | -0.21(-0.66%) |
Feb 02, 2018 | 31.49 | 31.71 | 31.12 | 31.27 | 315,585 | -0.75(-2.33%) |
Feb 01, 2018 | 32.66 | 32.66 | 31.46 | 32.02 | 507,684 | -0.94(-2.84%) |
Jan 31, 2018 | 33.66 | 33.69 | 32.83 | 32.95 | 464,561 | -1.01(-2.98%) |
Jan 30, 2018 | 34.25 | 34.41 | 33.90 | 33.97 | 436,495 | -0.76(-2.18%) |
Jan 29, 2018 | 35.47 | 35.47 | 34.56 | 34.72 | 623,763 | -1.96(-5.34%) |
Jan 26, 2018 | 35.90 | 37.42 | 35.76 | 36.68 | 632,286 | +0.72(+1.99%) |
Jan 25, 2018 | 37.30 | 37.30 | 32.64 | 35.97 | 1,472,757 | -1.75(-4.64%) |
Jan 24, 2018 | 38.07 | 38.21 | 37.61 | 37.72 | 576,923 | -0.10(-0.25%) |
Jan 23, 2018 | 37.54 | 37.86 | 37.37 | 37.81 | 197,427 | +0.38(+1.02%) |
Jan 22, 2018 | 37.01 | 37.43 | 37.01 | 37.43 | 171,772 | +0.45(+1.22%) |
Jan 19, 2018 | 36.88 | 37.25 | 36.77 | 36.98 | 241,405 | +0.37(+1.02%) |
Jan 18, 2018 | 36.85 | 36.92 | 36.37 | 36.61 | 302,921 | -0.58(-1.57%) |
Jan 17, 2018 | 37.15 | 37.35 | 36.91 | 37.19 | 197,668 | +0.39(+1.07%) |
Jan 16, 2018 | 36.56 | 36.92 | 36.56 | 36.80 | 208,802 | +0.27(+0.73%) |
Jan 12, 2018 | 36.53 | 36.53 | 36.53 | 0 | +0.12(+0.34%) | |
Jan 11, 2018 | 36.34 | 36.48 | 36.12 | 36.41 | 143,555 | +0.11(+0.32%) |
Jan 10, 2018 | 36.25 | 36.25 | 36.01 | 36.29 | 265,715 | -0.27(-0.73%) |
Jan 09, 2018 | 36.63 | 36.69 | 36.27 | 36.56 | 290,722 | -0.24(-0.65%) |
Jan 08, 2018 | 37.05 | 37.25 | 36.62 | 36.80 | 314,492 | -0.24(-0.65%) |
Jan 05, 2018 | 36.94 | 37.21 | 36.89 | 37.04 | 296,589 | +0.73(+2.00%) |
Jan 04, 2018 | 36.05 | 36.42 | 35.86 | 36.31 | 207,688 | +0.55(+1.52%) |
Jan 03, 2018 | 35.45 | 35.80 | 35.01 | 35.77 | 378,309 | -0.66(-1.81%) |
Jan 02, 2018 | 35.75 | 36.55 | 35.73 | 36.43 | 239,825 | +0.51(+1.41%) |
Dec 29, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.33(+0.94%) | |
Dec 28, 2017 | 35.90 | 35.91 | 35.41 | 35.58 | 394,310 | +0.11(+0.32%) |
Dec 27, 2017 | 35.41 | 35.62 | 35.32 | 35.47 | 195,128 | +0.53(+1.51%) |
Dec 26, 2017 | 34.87 | 35.24 | 34.68 | 34.94 | 89,377 | +0.36(+1.05%) |
Dec 22, 2017 | 34.72 | 34.76 | 34.49 | 34.58 | 96,539 | -0.21(-0.60%) |
Dec 21, 2017 | 35.21 | 35.58 | 34.75 | 34.79 | 113,564 | -0.35(-1.01%) |
Dec 20, 2017 | 35.25 | 35.37 | 34.99 | 35.14 | 177,723 | -0.11(-0.33%) |
Dec 19, 2017 | 35.81 | 35.87 | 35.18 | 35.26 | 309,103 | -0.52(-1.44%) |
Dec 18, 2017 | 35.73 | 36.06 | 35.71 | 35.78 | 208,129 | +0.19(+0.54%) |
Dec 15, 2017 | 35.31 | 35.92 | 34.95 | 35.58 | 619,463 | +0.63(+1.81%) |
Dec 14, 2017 | 34.50 | 35.44 | 34.50 | 34.95 | 661,386 | +0.46(+1.33%) |
Dec 13, 2017 | 33.76 | 34.76 | 33.76 | 34.49 | 699,360 | +0.74(+2.18%) |
Dec 12, 2017 | 33.47 | 33.97 | 33.20 | 33.76 | 455,195 | +0.69(+2.08%) |
Dec 11, 2017 | 32.78 | 33.16 | 32.41 | 33.07 | 474,642 | +0.33(+1.02%) |
Dec 08, 2017 | 32.70 | 32.77 | 32.47 | 32.73 | 258,389 | +0.06(+0.18%) |
Dec 07, 2017 | 32.54 | 32.82 | 32.54 | 32.68 | 202,068 | +0.02(+0.06%) |
Dec 06, 2017 | 32.61 | 32.88 | 32.61 | 32.66 | 212,341 | -0.35(-1.07%) |
Dec 05, 2017 | 32.93 | 33.10 | 32.88 | 33.01 | 99,640 | -0.36(-1.09%) |
Dec 04, 2017 | 33.38 | 33.56 | 33.31 | 33.38 | 225,564 | +0.12(+0.37%) |
Dec 01, 2017 | 32.94 | 33.36 | 32.85 | 33.25 | 235,614 | -0.24(-0.71%) |
Nov 30, 2017 | 33.85 | 34.33 | 33.45 | 33.49 | 500,105 | -0.65(-1.90%) |
Nov 29, 2017 | 33.74 | 34.18 | 33.67 | 34.14 | 320,368 | +0.16(+0.48%) |
Nov 28, 2017 | 33.72 | 34.10 | 33.62 | 33.98 | 173,547 | +0.51(+1.51%) |
Nov 27, 2017 | 33.95 | 34.11 | 33.44 | 33.47 | 276,457 | -0.44(-1.30%) |
Nov 24, 2017 | 33.96 | 34.20 | 33.87 | 33.91 | 118,687 | -0.39(-1.14%) |
Nov 22, 2017 | 34.55 | 34.84 | 34.09 | 34.30 | 362,476 | -0.89(-2.53%) |
Nov 21, 2017 | 35.01 | 35.57 | 35.01 | 35.19 | 228,938 | +1.45(+4.31%) |
Nov 20, 2017 | 33.47 | 33.81 | 33.45 | 33.74 | 363,097 | -0.60(-1.75%) |
Nov 17, 2017 | 34.11 | 34.54 | 34.10 | 34.34 | 170,064 | +0.23(+0.67%) |
Nov 16, 2017 | 34.26 | 34.41 | 34.08 | 34.11 | 326,851 | -0.26(-0.75%) |
Nov 15, 2017 | 33.69 | 34.55 | 33.63 | 34.37 | 336,589 | +0.44(+1.30%) |
Nov 14, 2017 | 33.74 | 33.95 | 33.52 | 33.93 | 172,078 | -0.03(-0.08%) |
Nov 13, 2017 | 33.95 | 34.07 | 33.24 | 33.96 | 323,664 | -0.10(-0.28%) |
Nov 10, 2017 | 34.08 | 34.19 | 33.72 | 34.05 | 288,602 | -0.30(-0.86%) |
Nov 09, 2017 | 34.63 | 34.69 | 33.98 | 34.35 | 367,897 | -0.31(-0.88%) |
Nov 08, 2017 | 34.32 | 34.75 | 34.09 | 34.66 | 400,748 | +0.32(+0.92%) |
Nov 07, 2017 | 34.78 | 34.80 | 34.28 | 34.34 | 321,373 | -0.79(-2.26%) |
Nov 06, 2017 | 35.05 | 35.25 | 34.99 | 35.13 | 184,834 | -0.01(-0.03%) |
Nov 03, 2017 | 35.60 | 35.60 | 34.86 | 35.14 | 444,728 | -0.83(-2.31%) |
Nov 02, 2017 | 35.19 | 36.01 | 35.18 | 35.98 | 820,673 | +1.86(+5.47%) |
Nov 01, 2017 | 34.30 | 34.30 | 33.60 | 34.11 | 427,777 | -0.67(-1.92%) |
Oct 31, 2017 | 34.89 | 35.77 | 34.36 | 34.78 | 817,799 | +0.21(+0.61%) |
Oct 30, 2017 | 35.47 | 35.59 | 34.35 | 34.57 | 705,199 | +0.19(+0.56%) |
Oct 27, 2017 | 34.71 | 34.71 | 34.22 | 34.38 | 457,225 | +0.23(+0.67%) |
Oct 26, 2017 | 34.45 | 34.51 | 34.11 | 34.15 | 217,029 | -0.03(-0.08%) |
Oct 25, 2017 | 34.61 | 34.75 | 33.96 | 34.18 | 172,772 | -0.23(-0.67%) |
Oct 24, 2017 | 34.69 | 35.09 | 34.39 | 34.41 | 180,445 | -0.26(-0.74%) |
Oct 23, 2017 | 34.76 | 34.79 | 34.48 | 34.67 | 124,219 | -0.41(-1.17%) |
Oct 20, 2017 | 34.80 | 35.19 | 34.78 | 35.08 | 134,771 | +0.35(+1.02%) |
Oct 19, 2017 | 34.67 | 34.90 | 34.50 | 34.72 | 119,234 | -0.12(-0.36%) |
Oct 18, 2017 | 34.94 | 34.97 | 34.52 | 34.85 | 399,463 | -0.01(-0.03%) |
Oct 17, 2017 | 34.76 | 35.01 | 34.60 | 34.86 | 150,119 | -0.16(-0.46%) |
Oct 16, 2017 | 35.13 | 35.25 | 34.86 | 35.02 | 209,136 | +0.55(+1.61%) |
Oct 13, 2017 | 34.43 | 34.60 | 34.11 | 34.47 | 153,761 | +0.17(+0.50%) |
Oct 12, 2017 | 34.57 | 34.80 | 34.17 | 34.29 | 746,670 | -0.26(-0.75%) |
Oct 11, 2017 | 34.63 | 34.79 | 34.56 | 34.55 | 143,691 | -0.37(-1.07%) |
Oct 10, 2017 | 35.06 | 35.12 | 34.76 | 34.92 | 314,658 | -0.09(-0.25%) |
Oct 09, 2017 | 34.99 | 35.15 | 34.89 | 35.01 | 133,427 | +0.29(+0.83%) |
Oct 06, 2017 | 34.61 | 34.74 | 34.49 | 34.72 | 140,529 | +0.02(+0.06%) |
Oct 05, 2017 | 34.68 | 34.85 | 34.62 | 34.70 | 173,344 | -0.01(-0.03%) |
Oct 04, 2017 | 34.81 | 35.10 | 34.64 | 34.71 | 316,759 | +0.70(+2.05%) |
Oct 03, 2017 | 34.27 | 34.27 | 33.76 | 34.02 | 271,646 | -0.96(-2.73%) |