Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.24 | 48.93 | 48.24 | 48.49 | 741,326 | +0.16(+0.33%) |
Sep 27, 2018 | 48.11 | 48.65 | 47.89 | 48.33 | 411,425 | +0.04(+0.09%) |
Sep 26, 2018 | 49.11 | 49.80 | 48.23 | 48.29 | 673,620 | +0.31(+0.65%) |
Sep 25, 2018 | 48.38 | 48.64 | 47.41 | 47.98 | 673,341 | -0.35(-0.72%) |
Sep 24, 2018 | 49.15 | 49.86 | 48.22 | 48.32 | 783,503 | -1.05(-2.13%) |
Sep 21, 2018 | 47.56 | 49.54 | 47.56 | 49.37 | 2,611,995 | +2.11(+4.47%) |
Sep 20, 2018 | 46.98 | 47.58 | 46.61 | 47.26 | 944,298 | +0.97(+2.10%) |
Sep 19, 2018 | 46.76 | 46.79 | 46.10 | 46.29 | 462,057 | -0.43(-0.91%) |
Sep 18, 2018 | 45.79 | 47.17 | 45.79 | 46.72 | 571,521 | +0.95(+2.08%) |
Sep 17, 2018 | 46.48 | 46.90 | 45.74 | 45.77 | 490,383 | -0.71(-1.53%) |
Sep 14, 2018 | 45.59 | 46.67 | 45.59 | 46.48 | 471,839 | +0.85(+1.85%) |
Sep 13, 2018 | 46.38 | 46.45 | 45.56 | 45.64 | 339,663 | -0.43(-0.93%) |
Sep 12, 2018 | 46.20 | 46.90 | 45.73 | 46.06 | 480,273 | -0.03(-0.06%) |
Sep 11, 2018 | 45.48 | 46.22 | 45.46 | 46.09 | 490,285 | +0.48(+1.05%) |
Sep 10, 2018 | 45.42 | 46.07 | 44.97 | 45.61 | 659,004 | +0.57(+1.26%) |
Sep 07, 2018 | 44.87 | 45.82 | 44.65 | 45.04 | 538,699 | +0.08(+0.18%) |
Sep 06, 2018 | 45.08 | 45.77 | 44.76 | 44.96 | 521,267 | +0.05(+0.12%) |
Sep 05, 2018 | 45.11 | 45.40 | 44.53 | 44.91 | 570,103 | -0.30(-0.67%) |
Sep 04, 2018 | 44.23 | 45.56 | 43.76 | 45.21 | 524,523 | +0.96(+2.17%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.44(+1.00%) | |
Aug 30, 2018 | 43.56 | 44.34 | 43.49 | 43.81 | 421,743 | +0.01(+0.02%) |
Aug 29, 2018 | 43.91 | 44.06 | 43.39 | 43.80 | 349,962 | -0.11(-0.24%) |
Aug 28, 2018 | 43.83 | 44.12 | 43.47 | 43.91 | 332,016 | +0.35(+0.80%) |
Aug 27, 2018 | 45.17 | 45.17 | 43.34 | 43.56 | 426,347 | -1.37(-3.05%) |
Aug 24, 2018 | 45.33 | 45.61 | 44.92 | 44.93 | 399,810 | -0.32(-0.71%) |
Aug 23, 2018 | 45.29 | 45.86 | 45.11 | 45.25 | 866,673 | +0.05(+0.12%) |
Aug 22, 2018 | 44.94 | 45.56 | 44.75 | 45.20 | 525,226 | +0.55(+1.24%) |
Aug 21, 2018 | 44.08 | 44.93 | 44.05 | 44.65 | 441,408 | +0.62(+1.42%) |
Aug 20, 2018 | 43.88 | 44.12 | 43.48 | 44.02 | 371,798 | +0.24(+0.55%) |
Aug 17, 2018 | 43.14 | 44.09 | 43.02 | 43.78 | 398,125 | +0.60(+1.38%) |
Aug 16, 2018 | 42.60 | 43.92 | 42.60 | 43.19 | 676,172 | +0.86(+2.04%) |
Aug 15, 2018 | 42.52 | 42.84 | 42.08 | 42.32 | 735,317 | -0.47(-1.10%) |
Aug 14, 2018 | 41.35 | 43.19 | 41.35 | 42.80 | 580,842 | +1.69(+4.11%) |
Aug 13, 2018 | 41.63 | 41.89 | 41.02 | 41.11 | 516,697 | -0.37(-0.90%) |
Aug 10, 2018 | 42.24 | 42.51 | 41.19 | 41.48 | 550,610 | -1.11(-2.61%) |
Aug 09, 2018 | 42.24 | 42.93 | 41.84 | 42.59 | 504,751 | +0.49(+1.16%) |
Aug 08, 2018 | 41.87 | 42.50 | 41.69 | 42.10 | 388,302 | +0.32(+0.77%) |
Aug 07, 2018 | 41.21 | 42.15 | 41.14 | 41.78 | 633,472 | +0.69(+1.69%) |
Aug 06, 2018 | 40.95 | 41.35 | 40.77 | 41.09 | 384,091 | +0.15(+0.37%) |
Aug 03, 2018 | 40.77 | 41.08 | 40.23 | 40.94 | 795,014 | +0.19(+0.46%) |
Aug 02, 2018 | 39.60 | 41.03 | 39.60 | 40.75 | 817,401 | +0.79(+1.98%) |
Aug 01, 2018 | 38.38 | 40.03 | 38.38 | 39.96 | 885,732 | +1.42(+3.67%) |
Jul 31, 2018 | 37.26 | 38.80 | 37.21 | 38.54 | 1,063,248 | +1.22(+3.27%) |
Jul 30, 2018 | 38.71 | 39.01 | 37.14 | 37.32 | 1,374,682 | -1.36(-3.52%) |
Jul 27, 2018 | 43.82 | 43.98 | 38.36 | 38.68 | 2,111,197 | -4.79(-11.01%) |
Jul 26, 2018 | 42.32 | 45.21 | 41.26 | 43.47 | 1,976,240 | +4.74(+12.25%) |
Jul 25, 2018 | 40.13 | 40.40 | 38.48 | 38.73 | 1,125,011 | -1.31(-3.27%) |
Jul 24, 2018 | 40.93 | 41.32 | 39.57 | 40.04 | 687,954 | -0.77(-1.90%) |
Jul 23, 2018 | 40.82 | 41.29 | 40.67 | 40.81 | 538,931 | -0.21(-0.52%) |
Jul 20, 2018 | 41.43 | 41.63 | 40.94 | 41.03 | 376,651 | -0.45(-1.09%) |
Jul 19, 2018 | 39.88 | 41.58 | 39.82 | 41.48 | 813,215 | +1.52(+3.81%) |
Jul 18, 2018 | 40.12 | 40.49 | 39.94 | 39.96 | 982,691 | -0.06(-0.16%) |
Jul 17, 2018 | 39.50 | 40.53 | 39.49 | 40.02 | 538,173 | +0.63(+1.60%) |
Jul 16, 2018 | 40.03 | 40.03 | 39.02 | 39.39 | 406,665 | -0.56(-1.40%) |
Jul 13, 2018 | 39.84 | 40.25 | 39.69 | 39.95 | 489,560 | +0.21(+0.54%) |
Jul 12, 2018 | 39.57 | 39.97 | 39.11 | 39.73 | 428,646 | +0.28(+0.70%) |
Jul 11, 2018 | 39.43 | 39.77 | 39.05 | 39.46 | 327,714 | -0.11(-0.27%) |
Jul 10, 2018 | 39.65 | 39.97 | 39.36 | 39.57 | 286,328 | -0.01(-0.02%) |
Jul 09, 2018 | 39.41 | 39.78 | 39.03 | 39.57 | 516,254 | +0.30(+0.77%) |
Jul 06, 2018 | 39.01 | 39.74 | 38.46 | 39.27 | 583,006 | +0.35(+0.89%) |
Jul 05, 2018 | 39.51 | 39.79 | 38.74 | 38.93 | 828,392 | -0.31(-0.79%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.06(-0.16%) | |
Jul 02, 2018 | 38.52 | 39.41 | 38.41 | 39.30 | 370,843 | +0.63(+1.63%) |
Jun 29, 2018 | 39.20 | 39.45 | 38.67 | 38.67 | 587,577 | -0.31(-0.80%) |
Jun 28, 2018 | 38.08 | 39.45 | 38.01 | 38.98 | 1,021,000 | +0.71(+1.86%) |
Jun 27, 2018 | 39.90 | 40.20 | 38.21 | 38.27 | 893,311 | -1.67(-4.19%) |
Jun 26, 2018 | 39.95 | 40.21 | 39.79 | 39.94 | 600,157 | -0.11(-0.27%) |
Jun 25, 2018 | 40.16 | 40.22 | 39.56 | 40.05 | 661,430 | -0.18(-0.44%) |
Jun 22, 2018 | 40.30 | 40.50 | 40.05 | 40.22 | 1,674,764 | +0.02(+0.04%) |
Jun 21, 2018 | 40.10 | 40.46 | 39.95 | 40.21 | 531,743 | +0.13(+0.33%) |
Jun 20, 2018 | 40.22 | 40.40 | 39.41 | 40.07 | 393,114 | +0.04(+0.11%) |
Jun 19, 2018 | 39.63 | 40.05 | 38.93 | 40.03 | 485,753 | +0.14(+0.36%) |
Jun 18, 2018 | 39.00 | 40.31 | 38.53 | 39.89 | 693,435 | +0.88(+2.26%) |
Jun 15, 2018 | 39.13 | 38.42 | 39.01 | 980,719 | -0.12(-0.32%) | |
Jun 14, 2018 | 39.15 | 39.41 | 38.98 | 39.13 | 498,655 | +0.03(+0.07%) |
Jun 13, 2018 | 38.69 | 39.15 | 38.51 | 39.10 | 958,640 | +0.52(+1.36%) |
Jun 12, 2018 | 37.75 | 38.85 | 37.60 | 38.58 | 529,276 | +0.86(+2.29%) |
Jun 11, 2018 | 36.77 | 37.80 | 36.77 | 37.72 | 471,953 | +0.96(+2.61%) |
Jun 08, 2018 | 36.09 | 36.86 | 36.01 | 36.76 | 794,840 | +0.56(+1.55%) |
Jun 07, 2018 | 36.33 | 36.80 | 36.10 | 36.20 | 590,089 | +0.03(+0.07%) |
Jun 06, 2018 | 35.55 | 36.17 | 487,706 | +0.12(+0.32%) | ||
Jun 05, 2018 | 35.95 | 36.28 | 35.81 | 36.05 | 484,145 | +0.12(+0.32%) |
Jun 04, 2018 | 35.64 | 36.10 | 35.57 | 35.94 | 510,747 | +0.44(+1.25%) |
Jun 01, 2018 | 35.55 | 35.87 | 35.01 | 35.49 | 846,712 | +0.12(+0.33%) |
May 31, 2018 | 36.76 | 36.76 | 35.36 | 35.38 | 566,169 | -1.22(-3.33%) |
May 30, 2018 | 36.46 | 37.01 | 36.46 | 36.60 | 605,441 | +0.25(+0.69%) |
May 29, 2018 | 36.05 | 36.47 | 35.87 | 36.35 | 313,926 | +0.01(+0.02%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | -0.09(-0.24%) | |
May 24, 2018 | 36.17 | 36.73 | 36.12 | 36.43 | 748,989 | +0.24(+0.66%) |
May 23, 2018 | 35.79 | 36.48 | 35.78 | 36.19 | 507,558 | +0.43(+1.19%) |
May 22, 2018 | 36.63 | 37.13 | 35.39 | 35.76 | 858,342 | -0.73(-2.00%) |
May 21, 2018 | 36.78 | 37.24 | 36.41 | 36.49 | 599,396 | -0.08(-0.22%) |
May 18, 2018 | 36.55 | 36.88 | 36.12 | 36.57 | 652,590 | +0.11(+0.29%) |
May 17, 2018 | 36.23 | 37.03 | 36.18 | 36.46 | 602,225 | +0.37(+1.03%) |
May 16, 2018 | 36.24 | 36.48 | 35.79 | 36.09 | 721,033 | +0.04(+0.12%) |
May 15, 2018 | 35.72 | 36.31 | 35.56 | 36.04 | 773,296 | +0.07(+0.20%) |
May 14, 2018 | 36.04 | 36.27 | 35.61 | 35.97 | 636,130 | -0.04(-0.10%) |
May 11, 2018 | 35.57 | 36.18 | 35.41 | 36.01 | 763,224 | +0.44(+1.23%) |
May 10, 2018 | 35.60 | 35.81 | 35.10 | 35.57 | 680,244 | +0.21(+0.60%) |
May 09, 2018 | 35.19 | 35.47 | 34.48 | 35.36 | 1,530,314 | +0.38(+1.09%) |
May 08, 2018 | 35.70 | 36.18 | 34.84 | 34.98 | 1,273,531 | -0.92(-2.55%) |
May 07, 2018 | 37.00 | 37.23 | 35.76 | 35.89 | 793,985 | -1.08(-2.91%) |
May 04, 2018 | 35.78 | 37.10 | 35.70 | 36.97 | 1,031,939 | +0.97(+2.69%) |
May 03, 2018 | 36.19 | 36.44 | 35.39 | 36.00 | 760,292 | -0.29(-0.81%) |
May 02, 2018 | 35.79 | 36.72 | 35.70 | 36.29 | 1,210,088 | +0.47(+1.32%) |
May 01, 2018 | 36.87 | 37.00 | 35.31 | 35.82 | 1,021,042 | -1.33(-3.57%) |
Apr 30, 2018 | 37.59 | 38.32 | 36.97 | 37.15 | 1,506,960 | -0.02(-0.05%) |
Apr 27, 2018 | 37.53 | 38.21 | 36.69 | 37.16 | 1,879,308 | -0.49(-1.30%) |
Apr 26, 2018 | 37.40 | 37.72 | 35.04 | 37.65 | 3,605,548 | -2.48(-6.18%) |
Apr 25, 2018 | 40.02 | 40.36 | 39.32 | 40.13 | 890,298 | +0.12(+0.29%) |
Apr 24, 2018 | 40.46 | 40.70 | 39.67 | 40.02 | 634,346 | -0.19(-0.46%) |
Apr 23, 2018 | 40.37 | 40.42 | 39.90 | 40.21 | 770,391 | -0.01(-0.02%) |
Apr 20, 2018 | 41.32 | 41.78 | 40.17 | 40.21 | 744,774 | -1.18(-2.86%) |
Apr 19, 2018 | 42.17 | 42.17 | 40.52 | 41.40 | 823,489 | -1.48(-3.44%) |
Apr 18, 2018 | 43.10 | 43.55 | 42.82 | 42.87 | 625,128 | -0.03(-0.06%) |
Apr 17, 2018 | 42.42 | 43.55 | 42.15 | 42.90 | 646,197 | +0.85(+2.03%) |
Apr 16, 2018 | 41.59 | 42.40 | 41.06 | 42.05 | 650,000 | +0.89(+2.16%) |
Apr 13, 2018 | 41.35 | 41.64 | 40.62 | 41.16 | 838,130 | +0.08(+0.19%) |
Apr 12, 2018 | 41.18 | 41.44 | 40.79 | 41.08 | 511,597 | -0.05(-0.13%) |
Apr 11, 2018 | 41.26 | 41.83 | 41.02 | 41.13 | 454,291 | -0.14(-0.34%) |
Apr 10, 2018 | 41.50 | 41.60 | 40.91 | 41.27 | 482,382 | +0.28(+0.67%) |
Apr 09, 2018 | 41.83 | 41.91 | 41.00 | 41.00 | 486,594 | -0.62(-1.50%) |
Apr 06, 2018 | 42.23 | 42.55 | 41.41 | 41.62 | 653,620 | -0.80(-1.89%) |
Apr 05, 2018 | 43.19 | 43.19 | 42.19 | 42.42 | 767,463 | -0.76(-1.75%) |
Apr 04, 2018 | 41.48 | 43.39 | 41.42 | 43.18 | 962,837 | +1.32(+3.14%) |
Apr 03, 2018 | 41.40 | 42.51 | 41.29 | 41.86 | 979,171 | +0.66(+1.60%) |
Apr 02, 2018 | 41.44 | 42.20 | 40.76 | 41.20 | 1,224,788 | -0.24(-0.58%) |
Mar 29, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.92(+2.26%) | |
Mar 28, 2018 | 40.44 | 41.15 | 40.22 | 40.53 | 595,583 | +0.13(+0.33%) |
Mar 27, 2018 | 41.06 | 41.44 | 40.21 | 40.39 | 674,011 | -0.72(-1.75%) |
Mar 26, 2018 | 40.85 | 41.23 | 40.13 | 41.11 | 550,836 | +0.83(+2.05%) |
Mar 23, 2018 | 40.94 | 41.31 | 40.24 | 40.29 | 573,278 | -0.57(-1.39%) |
Mar 22, 2018 | 41.66 | 41.98 | 40.81 | 40.85 | 882,682 | -1.25(-2.96%) |
Mar 21, 2018 | 42.13 | 42.69 | 41.98 | 42.10 | 519,838 | -0.15(-0.36%) |
Mar 20, 2018 | 42.01 | 42.43 | 41.95 | 42.25 | 676,031 | +0.18(+0.42%) |
Mar 19, 2018 | 42.82 | 42.94 | 41.82 | 42.07 | 641,645 | -0.87(-2.03%) |
Mar 16, 2018 | 42.46 | 43.35 | 42.46 | 42.94 | 2,041,940 | +0.42(+0.98%) |
Mar 15, 2018 | 42.97 | 43.22 | 42.22 | 42.53 | 636,324 | -0.44(-1.01%) |
Mar 14, 2018 | 43.32 | 43.74 | 42.38 | 42.96 | 661,725 | -0.01(-0.02%) |
Mar 13, 2018 | 43.54 | 44.23 | 42.78 | 42.97 | 927,243 | -0.48(-1.10%) |
Mar 12, 2018 | 42.85 | 43.91 | 42.85 | 43.45 | 801,664 | +0.83(+1.94%) |
Mar 09, 2018 | 43.34 | 43.41 | 42.16 | 42.62 | 733,458 | -0.60(-1.38%) |
Mar 08, 2018 | 42.78 | 43.31 | 42.59 | 43.22 | 704,668 | +0.72(+1.69%) |
Mar 07, 2018 | 42.74 | 42.50 | 657,505 | -0.14(-0.33%) | ||
Mar 06, 2018 | 41.91 | 42.88 | 41.76 | 42.64 | 795,875 | +0.94(+2.26%) |
Mar 05, 2018 | 41.99 | 42.10 | 41.17 | 41.70 | 806,026 | -0.30(-0.72%) |
Mar 02, 2018 | 40.60 | 42.11 | 40.60 | 42.00 | 694,193 | +0.72(+1.74%) |
Mar 01, 2018 | 40.96 | 41.34 | 40.18 | 41.28 | 677,079 | +0.21(+0.52%) |
Feb 28, 2018 | 40.99 | 41.83 | 40.99 | 41.07 | 1,010,040 | +0.23(+0.57%) |
Feb 27, 2018 | 40.41 | 41.20 | 40.33 | 40.84 | 1,416,865 | +0.29(+0.72%) |
Feb 26, 2018 | 40.13 | 40.79 | 39.98 | 40.54 | 796,641 | +0.67(+1.67%) |
Feb 23, 2018 | 39.49 | 40.01 | 38.88 | 39.88 | 518,332 | +0.58(+1.47%) |
Feb 22, 2018 | 39.52 | 39.30 | 1,007,168 | +0.32(+0.82%) | ||
Feb 21, 2018 | 37.68 | 39.45 | 37.64 | 38.98 | 1,199,960 | +1.16(+3.05%) |
Feb 20, 2018 | 38.66 | 39.50 | 37.67 | 37.83 | 2,116,804 | -0.75(-1.94%) |
Feb 16, 2018 | 38.57 | 38.57 | 38.57 | 0 | -0.35(-0.89%) | |
Feb 15, 2018 | 40.81 | 42.66 | 38.80 | 38.92 | 3,141,925 | +3.08(+8.58%) |
Feb 14, 2018 | 34.70 | 36.17 | 34.70 | 35.84 | 1,176,878 | +0.73(+2.08%) |
Feb 13, 2018 | 35.03 | 35.30 | 34.67 | 35.11 | 680,618 | +0.06(+0.18%) |
Feb 12, 2018 | 35.13 | 35.31 | 34.17 | 35.05 | 1,076,187 | -0.02(-0.05%) |
Feb 09, 2018 | 34.37 | 35.24 | 33.91 | 35.07 | 1,092,088 | +0.88(+2.57%) |
Feb 08, 2018 | 35.10 | 35.57 | 34.07 | 34.19 | 1,518,255 | -0.80(-2.29%) |
Feb 07, 2018 | 34.10 | 34.98 | 34.07 | 34.99 | 716,534 | +0.83(+2.42%) |
Feb 06, 2018 | 32.59 | 34.57 | 32.17 | 34.16 | 821,593 | +0.31(+0.92%) |
Feb 05, 2018 | 34.40 | 34.55 | 32.94 | 33.85 | 731,789 | -0.95(-2.73%) |
Feb 02, 2018 | 36.02 | 36.33 | 34.73 | 34.80 | 626,869 | -1.35(-3.74%) |
Feb 01, 2018 | 36.23 | 36.55 | 35.74 | 36.15 | 798,278 | -0.19(-0.51%) |
Jan 31, 2018 | 37.44 | 37.62 | 36.02 | 36.34 | 1,089,527 | -0.93(-2.50%) |
Jan 30, 2018 | 36.79 | 37.47 | 36.79 | 37.27 | 651,809 | +0.15(+0.41%) |
Jan 29, 2018 | 37.77 | 37.86 | 36.95 | 37.12 | 403,323 | -0.79(-2.09%) |
Jan 26, 2018 | 37.20 | 37.92 | 36.88 | 37.91 | 492,845 | +0.93(+2.52%) |
Jan 25, 2018 | 37.15 | 37.48 | 36.58 | 36.98 | 662,412 | -0.10(-0.26%) |
Jan 24, 2018 | 36.61 | 37.63 | 36.55 | 37.08 | 912,430 | -0.35(-0.93%) |
Jan 23, 2018 | 37.59 | 37.59 | 36.87 | 37.43 | 468,840 | -0.16(-0.43%) |
Jan 22, 2018 | 37.40 | 37.75 | 36.87 | 37.59 | 586,882 | +0.19(+0.50%) |
Jan 19, 2018 | 36.08 | 37.44 | 36.08 | 37.40 | 625,954 | +1.24(+3.42%) |
Jan 18, 2018 | 35.92 | 36.23 | 35.51 | 36.16 | 856,370 | +0.26(+0.72%) |
Jan 17, 2018 | 36.87 | 36.94 | 35.90 | 35.91 | 882,721 | -0.89(-2.42%) |
Jan 16, 2018 | 36.92 | 37.79 | 36.52 | 36.79 | 690,264 | +0.24(+0.66%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.01(+0.02%) | |
Jan 11, 2018 | 34.80 | 36.71 | 34.71 | 36.55 | 999,251 | +1.75(+5.03%) |
Jan 10, 2018 | 35.63 | 35.63 | 34.73 | 34.79 | 1,036,980 | -0.58(-1.63%) |
Jan 09, 2018 | 36.28 | 36.35 | 35.18 | 35.37 | 1,252,987 | -0.82(-2.26%) |
Jan 08, 2018 | 35.40 | 36.27 | 35.23 | 36.19 | 678,387 | +0.69(+1.95%) |
Jan 05, 2018 | 35.42 | 35.59 | 35.16 | 35.50 | 528,813 | +0.10(+0.28%) |
Jan 04, 2018 | 35.53 | 35.78 | 34.93 | 35.40 | 625,369 | +0.14(+0.40%) |
Jan 03, 2018 | 35.04 | 35.90 | 34.87 | 35.26 | 791,438 | +0.18(+0.51%) |
Jan 02, 2018 | 35.38 | 35.63 | 34.75 | 35.08 | 1,019,425 | -0.34(-0.95%) |
Dec 29, 2017 | 35.42 | 35.42 | 35.42 | 0 | -0.35(-0.97%) | |
Dec 28, 2017 | 36.01 | 36.01 | 35.56 | 35.76 | 490,223 | -0.32(-0.89%) |
Dec 27, 2017 | 36.09 | 36.20 | 35.67 | 36.08 | 463,825 | +0.21(+0.59%) |
Dec 26, 2017 | 35.68 | 36.03 | 35.53 | 35.87 | 612,094 | +0.09(+0.25%) |
Dec 22, 2017 | 36.10 | 36.10 | 35.54 | 35.78 | 907,117 | -0.26(-0.72%) |
Dec 21, 2017 | 35.69 | 36.23 | 35.53 | 36.04 | 807,848 | +0.36(+1.00%) |
Dec 20, 2017 | 36.34 | 36.43 | 35.67 | 35.68 | 1,627,143 | -0.50(-1.38%) |
Dec 19, 2017 | 34.63 | 36.41 | 34.22 | 36.18 | 1,856,646 | +2.16(+6.35%) |
Dec 18, 2017 | 33.22 | 34.25 | 33.22 | 34.02 | 818,040 | +1.20(+3.66%) |
Dec 15, 2017 | 32.12 | 33.27 | 32.12 | 32.82 | 1,986,820 | +0.82(+2.55%) |
Dec 14, 2017 | 33.27 | 33.59 | 31.66 | 32.00 | 1,107,574 | -1.36(-4.08%) |
Dec 13, 2017 | 32.09 | 33.81 | 31.90 | 33.36 | 964,467 | +1.35(+4.22%) |
Dec 12, 2017 | 32.81 | 33.01 | 31.99 | 32.01 | 1,627,743 | -0.92(-2.78%) |
Dec 11, 2017 | 34.46 | 34.46 | 32.61 | 32.93 | 1,083,255 | -1.69(-4.87%) |
Dec 08, 2017 | 34.22 | 34.86 | 34.02 | 34.62 | 1,225,414 | +0.00(+0.00%) |
Dec 07, 2017 | 33.59 | 34.53 | 33.59 | 1,297,778 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.18 | 33.97 | 32.95 | 33.50 | 998,014 | +0.19(+0.56%) |
Dec 05, 2017 | 33.46 | 33.75 | 32.97 | 33.31 | 925,033 | -0.12(-0.37%) |
Dec 04, 2017 | 35.30 | 35.49 | 33.30 | 33.43 | 1,247,385 | -1.37(-3.93%) |
Dec 01, 2017 | 33.42 | 34.80 | 33.42 | 34.80 | 1,737,843 | +1.31(+3.90%) |
Nov 30, 2017 | 33.85 | 34.18 | 33.43 | 33.50 | 902,113 | -0.25(-0.74%) |
Nov 29, 2017 | 34.39 | 34.62 | 33.44 | 33.75 | 1,240,615 | +0.88(+2.68%) |
Nov 28, 2017 | 31.74 | 32.93 | 31.74 | 32.87 | 831,644 | +1.28(+4.05%) |
Nov 27, 2017 | 31.55 | 31.98 | 31.38 | 31.59 | 800,318 | +0.11(+0.34%) |
Nov 24, 2017 | 31.82 | 31.99 | 31.45 | 31.48 | 178,976 | -0.13(-0.42%) |
Nov 22, 2017 | 32.00 | 32.24 | 31.58 | 31.61 | 676,195 | -0.53(-1.66%) |
Nov 21, 2017 | 32.41 | 32.51 | 31.89 | 32.15 | 930,624 | -0.48(-1.47%) |
Nov 20, 2017 | 32.48 | 32.72 | 32.02 | 32.63 | 1,205,769 | +0.25(+0.77%) |
Nov 17, 2017 | 32.24 | 32.57 | 32.24 | 32.38 | 912,237 | -0.04(-0.11%) |
Nov 16, 2017 | 31.80 | 32.46 | 31.65 | 32.41 | 638,374 | +0.62(+1.96%) |
Nov 15, 2017 | 31.45 | 31.89 | 31.22 | 31.79 | 953,416 | +0.04(+0.11%) |
Nov 14, 2017 | 31.51 | 32.17 | 31.51 | 31.76 | 847,856 | +0.20(+0.65%) |
Nov 13, 2017 | 32.51 | 32.52 | 31.30 | 31.55 | 1,132,058 | -0.94(-2.90%) |
Nov 10, 2017 | 33.39 | 33.80 | 32.20 | 32.49 | 1,368,160 | +0.86(+2.72%) |
Nov 09, 2017 | 31.68 | 31.84 | 31.29 | 31.63 | 1,103,510 | -0.33(-1.03%) |
Nov 08, 2017 | 31.53 | 32.05 | 30.90 | 31.96 | 2,036,084 | +1.38(+4.50%) |
Nov 07, 2017 | 31.72 | 31.72 | 30.45 | 30.58 | 1,294,767 | -1.02(-3.23%) |
Nov 06, 2017 | 32.22 | 32.48 | 31.59 | 31.61 | 1,159,313 | -0.75(-2.31%) |
Nov 03, 2017 | 31.84 | 32.79 | 31.64 | 32.35 | 1,611,222 | +0.56(+1.76%) |
Nov 02, 2017 | 31.83 | 32.25 | 31.25 | 31.79 | 1,328,569 | -0.12(-0.36%) |
Nov 01, 2017 | 33.01 | 33.07 | 31.59 | 31.91 | 1,928,045 | -0.77(-2.36%) |
Oct 31, 2017 | 32.99 | 33.17 | 31.56 | 32.68 | 1,991,955 | -0.24(-0.73%) |
Oct 30, 2017 | 34.25 | 34.25 | 32.84 | 32.92 | 1,807,561 | -1.84(-5.29%) |
Oct 27, 2017 | 35.44 | 37.04 | 33.68 | 34.76 | 3,684,905 | -2.75(-7.34%) |
Oct 26, 2017 | 37.79 | 38.27 | 37.40 | 37.51 | 1,155,923 | -0.09(-0.24%) |
Oct 25, 2017 | 37.49 | 37.80 | 36.91 | 37.60 | 1,004,763 | -0.04(-0.12%) |
Oct 24, 2017 | 37.47 | 37.77 | 37.14 | 37.64 | 526,166 | +0.27(+0.71%) |
Oct 23, 2017 | 37.81 | 38.09 | 37.31 | 37.38 | 820,620 | -0.58(-1.52%) |
Oct 20, 2017 | 38.03 | 38.06 | 37.51 | 37.95 | 619,707 | +0.23(+0.61%) |
Oct 19, 2017 | 36.52 | 38.13 | 36.39 | 37.72 | 664,711 | +1.07(+2.93%) |
Oct 18, 2017 | 36.90 | 36.90 | 36.34 | 36.65 | 933,477 | -0.25(-0.67%) |
Oct 17, 2017 | 37.06 | 37.22 | 36.84 | 36.90 | 385,647 | +0.01(+0.02%) |
Oct 16, 2017 | 37.42 | 37.56 | 36.87 | 36.89 | 446,598 | -0.50(-1.33%) |
Oct 13, 2017 | 37.69 | 37.92 | 37.35 | 37.39 | 396,119 | -0.32(-0.85%) |
Oct 12, 2017 | 38.02 | 38.02 | 37.17 | 37.71 | 512,151 | -0.44(-1.16%) |
Oct 11, 2017 | 39.03 | 39.04 | 38.03 | 38.15 | 823,573 | -0.83(-2.12%) |
Oct 10, 2017 | 39.22 | 39.22 | 38.50 | 38.98 | 583,885 | -0.06(-0.16%) |
Oct 09, 2017 | 39.42 | 39.45 | 38.88 | 39.04 | 584,416 | -0.38(-0.97%) |
Oct 06, 2017 | 39.39 | 39.65 | 39.18 | 39.42 | 724,419 | -0.16(-0.40%) |
Oct 05, 2017 | 39.54 | 40.01 | 39.24 | 39.58 | 1,012,311 | -0.04(-0.09%) |
Oct 04, 2017 | 39.31 | 39.70 | 39.18 | 39.62 | 466,836 | +0.37(+0.95%) |
Oct 03, 2017 | 38.83 | 39.24 | 38.52 | 39.24 | 879,591 | +0.34(+0.87%) |