Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.10 | 36.53 | 36.09 | 36.23 | 1,104,878 | +0.10(+0.28%) |
Apr 27, 2018 | 36.72 | 37.02 | 36.11 | 36.13 | 990,567 | -0.44(-1.21%) |
Apr 26, 2018 | 36.94 | 37.02 | 36.39 | 36.57 | 693,954 | -0.16(-0.43%) |
Apr 25, 2018 | 36.61 | 36.91 | 36.34 | 36.73 | 757,929 | +0.07(+0.20%) |
Apr 24, 2018 | 37.18 | 37.34 | 36.37 | 36.65 | 1,274,337 | -0.31(-0.83%) |
Apr 23, 2018 | 36.72 | 37.41 | 36.66 | 36.96 | 805,102 | +0.27(+0.73%) |
Apr 20, 2018 | 37.40 | 37.45 | 36.65 | 36.69 | 852,185 | -0.68(-1.81%) |
Apr 19, 2018 | 37.14 | 37.71 | 37.04 | 37.37 | 859,821 | +0.31(+0.85%) |
Apr 18, 2018 | 36.89 | 37.24 | 36.60 | 37.05 | 685,701 | +0.34(+0.93%) |
Apr 17, 2018 | 36.58 | 36.96 | 36.41 | 36.71 | 886,751 | +0.38(+1.04%) |
Apr 16, 2018 | 36.05 | 36.76 | 35.67 | 36.33 | 643,569 | +0.41(+1.13%) |
Apr 13, 2018 | 35.81 | 36.22 | 35.55 | 35.92 | 768,345 | +0.27(+0.75%) |
Apr 12, 2018 | 35.85 | 35.90 | 35.36 | 35.66 | 1,153,883 | -0.17(-0.46%) |
Apr 11, 2018 | 35.83 | 36.11 | 35.62 | 35.82 | 712,136 | -0.27(-0.74%) |
Apr 10, 2018 | 36.13 | 36.38 | 35.74 | 36.09 | 1,082,303 | +0.36(+1.01%) |
Apr 09, 2018 | 36.31 | 36.87 | 35.63 | 35.73 | 1,187,552 | -0.46(-1.28%) |
Apr 06, 2018 | 36.01 | 36.30 | 35.62 | 36.19 | 1,886,319 | -0.08(-0.23%) |
Apr 05, 2018 | 35.63 | 36.35 | 35.04 | 36.28 | 1,211,042 | +1.11(+3.16%) |
Apr 04, 2018 | 34.97 | 35.43 | 34.49 | 35.17 | 1,242,675 | -0.33(-0.94%) |
Apr 03, 2018 | 35.22 | 35.78 | 34.97 | 35.50 | 1,134,453 | +0.77(+2.21%) |
Apr 02, 2018 | 34.46 | 34.92 | 34.13 | 34.73 | 1,237,484 | -0.11(-0.32%) |
Mar 29, 2018 | 34.84 | 34.84 | 34.84 | 0 | +0.06(+0.16%) | |
Mar 28, 2018 | 35.12 | 35.51 | 34.63 | 34.79 | 989,275 | -0.25(-0.71%) |
Mar 27, 2018 | 36.15 | 36.16 | 34.82 | 35.04 | 1,066,139 | -0.92(-2.57%) |
Mar 26, 2018 | 35.83 | 36.27 | 35.49 | 35.96 | 1,010,582 | +0.63(+1.78%) |
Mar 23, 2018 | 35.55 | 35.92 | 35.29 | 35.33 | 690,030 | -0.18(-0.49%) |
Mar 22, 2018 | 35.85 | 36.27 | 35.51 | 35.51 | 1,367,733 | -0.70(-1.94%) |
Mar 21, 2018 | 36.11 | 36.89 | 35.99 | 36.21 | 792,576 | -0.01(-0.03%) |
Mar 20, 2018 | 35.94 | 36.61 | 35.91 | 36.22 | 1,329,213 | +0.41(+1.14%) |
Mar 19, 2018 | 36.08 | 36.31 | 35.64 | 35.81 | 1,366,671 | -0.36(-1.00%) |
Mar 16, 2018 | 36.50 | 36.68 | 36.09 | 36.17 | 2,177,697 | -0.38(-1.04%) |
Mar 15, 2018 | 37.38 | 37.46 | 36.35 | 36.55 | 1,246,945 | -0.90(-2.40%) |
Mar 14, 2018 | 37.64 | 37.88 | 37.12 | 37.45 | 819,390 | -0.09(-0.25%) |
Mar 13, 2018 | 38.29 | 38.53 | 37.37 | 37.54 | 1,601,571 | -0.74(-1.93%) |
Mar 12, 2018 | 38.30 | 38.64 | 38.02 | 38.28 | 1,553,645 | +0.01(+0.02%) |
Mar 09, 2018 | 37.85 | 38.41 | 37.72 | 38.27 | 1,098,512 | +0.54(+1.42%) |
Mar 08, 2018 | 38.53 | 38.66 | 37.66 | 37.74 | 1,546,008 | -0.75(-1.95%) |
Mar 07, 2018 | 38.90 | 38.30 | 38.49 | 951,821 | -0.01(-0.02%) | |
Mar 06, 2018 | 38.54 | 38.83 | 38.07 | 38.49 | 1,385,418 | +0.05(+0.12%) |
Mar 05, 2018 | 38.25 | 38.62 | 37.69 | 38.45 | 1,670,676 | +0.05(+0.12%) |
Mar 02, 2018 | 37.38 | 38.48 | 37.23 | 38.40 | 2,342,631 | +0.87(+2.32%) |
Mar 01, 2018 | 39.22 | 39.27 | 37.44 | 37.53 | 3,374,363 | -1.53(-3.92%) |
Feb 28, 2018 | 39.86 | 40.36 | 38.96 | 39.06 | 2,336,311 | -0.69(-1.73%) |
Feb 27, 2018 | 39.72 | 40.39 | 39.65 | 39.75 | 3,126,747 | +0.03(+0.07%) |
Feb 26, 2018 | 38.99 | 39.99 | 38.98 | 39.72 | 2,959,565 | +0.93(+2.39%) |
Feb 23, 2018 | 38.67 | 39.20 | 37.01 | 38.80 | 4,182,141 | +2.34(+6.42%) |
Feb 22, 2018 | 36.46 | 2,148,916 | +0.09(+0.25%) | |||
Feb 21, 2018 | 36.62 | 36.77 | 36.34 | 36.37 | 1,392,079 | -0.10(-0.28%) |
Feb 20, 2018 | 36.72 | 35.82 | 36.47 | 1,826,539 | +0.64(+1.79%) | |
Feb 16, 2018 | 35.82 | 35.82 | 35.82 | 0 | -0.28(-0.76%) | |
Feb 15, 2018 | 35.82 | 36.18 | 35.27 | 36.10 | 917,517 | +0.43(+1.21%) |
Feb 14, 2018 | 35.00 | 35.98 | 34.99 | 35.67 | 1,522,455 | +0.65(+1.86%) |
Feb 13, 2018 | 35.09 | 35.32 | 34.63 | 35.02 | 1,287,707 | -0.15(-0.42%) |
Feb 12, 2018 | 34.73 | 35.46 | 34.71 | 35.16 | 1,777,669 | +0.66(+1.92%) |
Feb 09, 2018 | 34.19 | 34.61 | 33.42 | 34.50 | 2,084,682 | +0.47(+1.38%) |
Feb 08, 2018 | 33.46 | 34.56 | 33.09 | 34.03 | 2,499,619 | +0.70(+2.09%) |
Feb 07, 2018 | 33.18 | 33.60 | 33.18 | 33.34 | 1,194,368 | +0.18(+0.55%) |
Feb 06, 2018 | 33.04 | 33.50 | 32.69 | 33.15 | 1,803,920 | -0.66(-1.95%) |
Feb 05, 2018 | 34.01 | 34.36 | 33.29 | 33.81 | 1,258,467 | -0.36(-1.05%) |
Feb 02, 2018 | 33.84 | 34.71 | 33.81 | 34.17 | 2,117,037 | +0.12(+0.35%) |
Feb 01, 2018 | 33.75 | 34.09 | 33.36 | 34.05 | 2,063,929 | +0.28(+0.82%) |
Jan 31, 2018 | 34.10 | 34.16 | 33.69 | 33.78 | 1,884,245 | -0.26(-0.76%) |
Jan 30, 2018 | 34.18 | 34.45 | 33.96 | 34.03 | 1,485,246 | -0.20(-0.59%) |
Jan 29, 2018 | 33.31 | 34.37 | 33.18 | 34.24 | 2,566,342 | +0.68(+2.02%) |
Jan 26, 2018 | 33.22 | 33.72 | 32.80 | 33.56 | 1,273,044 | +0.36(+1.08%) |
Jan 25, 2018 | 31.98 | 33.22 | 31.86 | 33.20 | 1,727,625 | +1.38(+4.33%) |
Jan 24, 2018 | 31.94 | 32.18 | 31.68 | 31.82 | 1,648,069 | -0.36(-1.11%) |
Jan 23, 2018 | 32.12 | 32.19 | 31.84 | 32.18 | 1,022,124 | +0.10(+0.31%) |
Jan 22, 2018 | 32.08 | 32.41 | 31.90 | 32.08 | 912,958 | +0.11(+0.34%) |
Jan 19, 2018 | 31.61 | 31.98 | 31.45 | 31.97 | 846,744 | +0.37(+1.16%) |
Jan 18, 2018 | 31.90 | 31.90 | 31.51 | 31.60 | 972,014 | -0.02(-0.06%) |
Jan 17, 2018 | 31.50 | 31.79 | 31.38 | 31.62 | 1,363,994 | +0.12(+0.38%) |
Jan 16, 2018 | 32.46 | 32.46 | 31.46 | 31.50 | 1,573,081 | -0.92(-2.83%) |
Jan 12, 2018 | 32.42 | 32.42 | 32.42 | 0 | +0.45(+1.41%) | |
Jan 11, 2018 | 31.46 | 32.01 | 31.46 | 31.97 | 1,244,088 | +0.39(+1.22%) |
Jan 10, 2018 | 31.68 | 31.58 | 1,317,336 | +0.46(+1.47%) | ||
Jan 09, 2018 | 30.97 | 31.26 | 30.63 | 31.12 | 1,562,701 | +0.17(+0.53%) |
Jan 08, 2018 | 31.20 | 31.21 | 30.71 | 30.96 | 1,425,745 | -0.40(-1.29%) |
Jan 05, 2018 | 31.25 | 31.44 | 31.10 | 31.36 | 1,108,163 | +0.17(+0.53%) |
Jan 04, 2018 | 32.20 | 32.30 | 30.94 | 31.20 | 2,251,833 | -0.90(-2.80%) |
Jan 03, 2018 | 32.35 | 32.35 | 31.83 | 32.10 | 1,194,976 | -0.15(-0.46%) |
Jan 02, 2018 | 32.07 | 32.47 | 31.78 | 32.24 | 1,435,331 | +0.28(+0.89%) |
Dec 29, 2017 | 31.96 | 31.96 | 31.96 | 0 | +0.13(+0.40%) | |
Dec 28, 2017 | 31.35 | 31.85 | 31.19 | 31.83 | 838,430 | +0.47(+1.49%) |
Dec 27, 2017 | 31.64 | 31.66 | 31.21 | 31.36 | 813,960 | -0.25(-0.78%) |
Dec 26, 2017 | 32.92 | 32.97 | 31.57 | 31.61 | 1,866,442 | -1.38(-4.17%) |
Dec 22, 2017 | 33.12 | 33.35 | 32.79 | 32.99 | 559,473 | -0.28(-0.86%) |
Dec 21, 2017 | 33.18 | 33.45 | 33.11 | 33.27 | 950,168 | +0.20(+0.61%) |
Dec 20, 2017 | 33.24 | 33.42 | 32.70 | 33.07 | 737,046 | +0.13(+0.39%) |
Dec 19, 2017 | 33.05 | 33.18 | 32.79 | 32.94 | 1,330,290 | -0.06(-0.19%) |
Dec 18, 2017 | 33.07 | 33.36 | 32.53 | 33.01 | 1,465,800 | +0.56(+1.73%) |
Dec 15, 2017 | 32.69 | 33.08 | 32.40 | 32.45 | 2,491,222 | -0.71(-2.13%) |
Dec 14, 2017 | 32.94 | 33.17 | 32.68 | 33.15 | 725,501 | +0.16(+0.47%) |
Dec 13, 2017 | 33.50 | 33.61 | 32.86 | 33.00 | 768,260 | -0.49(-1.45%) |
Dec 12, 2017 | 33.49 | 33.78 | 33.39 | 33.48 | 1,177,377 | +0.12(+0.36%) |
Dec 11, 2017 | 33.02 | 33.41 | 32.92 | 33.36 | 1,509,015 | +0.28(+0.86%) |
Dec 08, 2017 | 32.71 | 33.11 | 32.46 | 33.08 | 1,114,618 | +0.50(+1.55%) |
Dec 07, 2017 | 32.02 | 32.65 | 31.89 | 32.57 | 849,174 | +0.44(+1.37%) |
Dec 06, 2017 | 32.83 | 32.90 | 32.11 | 32.13 | 789,381 | -0.61(-1.85%) |
Dec 05, 2017 | 33.60 | 33.91 | 32.65 | 32.74 | 1,693,547 | -0.68(-2.03%) |
Dec 04, 2017 | 33.12 | 33.63 | 33.08 | 33.42 | 1,707,272 | +0.51(+1.56%) |
Dec 01, 2017 | 33.17 | 33.37 | 32.75 | 32.91 | 979,319 | -0.24(-0.72%) |
Nov 30, 2017 | 33.86 | 33.99 | 32.74 | 33.14 | 2,813,932 | -0.55(-1.63%) |
Nov 29, 2017 | 33.16 | 33.78 | 33.16 | 33.69 | 2,341,742 | +0.74(+2.24%) |
Nov 28, 2017 | 31.68 | 33.56 | 31.54 | 32.96 | 2,543,735 | +1.17(+3.70%) |
Nov 27, 2017 | 31.37 | 31.87 | 31.18 | 31.78 | 1,137,248 | +0.60(+1.93%) |
Nov 24, 2017 | 30.70 | 31.31 | 30.49 | 31.18 | 626,693 | +0.48(+1.57%) |
Nov 22, 2017 | 30.66 | 30.81 | 30.45 | 30.70 | 860,251 | +0.13(+0.42%) |
Nov 21, 2017 | 29.98 | 30.68 | 29.98 | 30.57 | 1,159,837 | +0.63(+2.10%) |
Nov 20, 2017 | 30.42 | 30.46 | 29.69 | 29.94 | 1,571,785 | -0.74(-2.40%) |
Nov 17, 2017 | 30.24 | 30.99 | 30.22 | 30.68 | 1,698,648 | +0.58(+1.94%) |
Nov 16, 2017 | 30.57 | 30.90 | 30.02 | 30.10 | 1,327,896 | -0.63(-2.04%) |
Nov 15, 2017 | 31.01 | 31.18 | 30.39 | 30.73 | 829,843 | -0.50(-1.60%) |
Nov 14, 2017 | 30.89 | 31.27 | 30.53 | 31.23 | 966,172 | +0.30(+0.97%) |
Nov 13, 2017 | 30.43 | 31.10 | 29.91 | 30.93 | 2,218,570 | +0.24(+0.77%) |
Nov 10, 2017 | 30.71 | 31.22 | 30.64 | 30.69 | 1,167,391 | -0.18(-0.59%) |
Nov 09, 2017 | 30.27 | 31.17 | 30.14 | 30.87 | 1,070,436 | +0.26(+0.83%) |
Nov 08, 2017 | 30.86 | 31.54 | 30.53 | 30.62 | 1,212,555 | -0.27(-0.88%) |
Nov 07, 2017 | 31.14 | 31.14 | 30.17 | 30.89 | 2,179,578 | -0.46(-1.45%) |
Nov 06, 2017 | 31.13 | 31.85 | 31.04 | 31.34 | 1,568,948 | +0.05(+0.15%) |
Nov 03, 2017 | 32.12 | 32.19 | 30.71 | 31.30 | 2,147,705 | -0.75(-2.33%) |
Nov 02, 2017 | 32.21 | 32.25 | 31.47 | 32.05 | 1,894,849 | -0.19(-0.59%) |
Nov 01, 2017 | 33.22 | 33.33 | 32.05 | 32.24 | 1,602,090 | -0.86(-2.59%) |
Oct 31, 2017 | 33.08 | 33.26 | 32.59 | 33.09 | 1,321,653 | +0.15(+0.44%) |
Oct 30, 2017 | 33.53 | 33.58 | 32.87 | 32.95 | 1,253,669 | -0.60(-1.79%) |
Oct 27, 2017 | 33.27 | 33.55 | 32.81 | 33.55 | 718,074 | +0.05(+0.16%) |
Oct 26, 2017 | 33.11 | 33.65 | 33.11 | 33.49 | 863,565 | +0.62(+1.88%) |
Oct 25, 2017 | 33.53 | 33.84 | 32.65 | 32.87 | 1,007,772 | -0.25(-0.74%) |
Oct 24, 2017 | 32.69 | 33.19 | 32.55 | 33.12 | 731,670 | +0.46(+1.39%) |
Oct 23, 2017 | 32.59 | 32.87 | 32.39 | 32.67 | 1,315,121 | -0.03(-0.08%) |
Oct 20, 2017 | 32.72 | 32.86 | 32.48 | 32.69 | 832,840 | +0.09(+0.28%) |
Oct 19, 2017 | 32.02 | 32.93 | 31.98 | 32.60 | 1,868,448 | +0.55(+1.70%) |
Oct 18, 2017 | 32.49 | 32.52 | 32.00 | 32.06 | 1,778,385 | -0.22(-0.68%) |
Oct 17, 2017 | 32.61 | 32.92 | 32.23 | 32.27 | 900,918 | -0.54(-1.64%) |
Oct 16, 2017 | 32.69 | 33.12 | 32.60 | 32.81 | 1,018,270 | -0.01(-0.03%) |
Oct 13, 2017 | 32.96 | 33.17 | 32.76 | 32.82 | 489,448 | -0.05(-0.17%) |
Oct 12, 2017 | 32.65 | 32.90 | 32.06 | 32.87 | 691,509 | +0.17(+0.53%) |
Oct 11, 2017 | 32.77 | 32.92 | 32.31 | 32.70 | 755,984 | -0.08(-0.25%) |
Oct 10, 2017 | 33.21 | 33.44 | 32.67 | 32.78 | 1,372,269 | -0.24(-0.72%) |
Oct 09, 2017 | 34.08 | 34.08 | 32.90 | 33.02 | 1,744,400 | -1.29(-3.77%) |
Oct 06, 2017 | 34.46 | 34.51 | 33.94 | 34.31 | 964,024 | -0.20(-0.58%) |
Oct 05, 2017 | 34.47 | 35.71 | 33.97 | 34.51 | 1,279,584 | +0.43(+1.26%) |
Oct 04, 2017 | 33.90 | 34.26 | 33.87 | 34.09 | 608,689 | -0.02(-0.05%) |
Oct 03, 2017 | 33.45 | 34.15 | 33.40 | 34.10 | 1,354,136 | +0.68(+2.04%) |
Oct 02, 2017 | 33.03 | 33.60 | 32.72 | 33.42 | 917,761 | +0.45(+1.35%) |
Sep 29, 2017 | 32.99 | 33.24 | 32.76 | 32.98 | 1,580,117 | -0.12(-0.36%) |
Sep 28, 2017 | 32.74 | 33.22 | 32.31 | 33.09 | 1,715,624 | -0.06(-0.19%) |
Sep 27, 2017 | 33.47 | 32.78 | 33.16 | 881,334 | +0.15(+0.44%) | |
Sep 26, 2017 | 32.93 | 33.23 | 32.77 | 33.01 | 877,111 | +0.08(+0.25%) |
Sep 25, 2017 | 33.08 | 33.42 | 32.62 | 32.93 | 1,604,246 | -0.30(-0.90%) |
Sep 22, 2017 | 32.60 | 33.33 | 32.49 | 33.23 | 798,355 | +0.62(+1.90%) |
Sep 21, 2017 | 32.06 | 32.72 | 31.87 | 32.61 | 617,631 | +0.52(+1.62%) |
Sep 20, 2017 | 32.25 | 32.34 | 31.92 | 32.09 | 676,954 | +0.01(+0.03%) |
Sep 19, 2017 | 33.14 | 33.25 | 32.02 | 32.08 | 1,729,837 | -1.07(-3.24%) |
Sep 18, 2017 | 32.38 | 33.26 | 32.32 | 33.16 | 2,370,160 | +0.83(+2.56%) |
Sep 15, 2017 | 32.13 | 32.53 | 32.03 | 32.33 | 1,667,693 | +0.17(+0.54%) |
Sep 14, 2017 | 31.65 | 32.23 | 31.37 | 32.16 | 1,652,966 | +0.50(+1.58%) |
Sep 13, 2017 | 30.89 | 31.69 | 30.87 | 31.65 | 1,196,663 | +0.83(+2.69%) |
Sep 12, 2017 | 30.75 | 31.17 | 30.63 | 30.83 | 1,878,074 | +0.14(+0.45%) |
Sep 11, 2017 | 29.96 | 31.41 | 29.41 | 30.69 | 3,299,255 | +1.12(+3.79%) |
Sep 08, 2017 | 29.31 | 29.78 | 29.17 | 29.57 | 2,829,267 | +0.16(+0.56%) |
Sep 07, 2017 | 31.07 | 31.07 | 29.32 | 29.41 | 2,247,038 | -1.58(-5.11%) |
Sep 06, 2017 | 31.07 | 31.37 | 30.67 | 30.99 | 1,657,817 | -0.08(-0.26%) |
Sep 05, 2017 | 30.94 | 31.27 | 30.92 | 31.07 | 1,784,908 | +0.09(+0.29%) |
Sep 01, 2017 | 30.45 | 31.20 | 30.45 | 30.98 | 2,285,119 | +0.66(+2.19%) |
Aug 31, 2017 | 30.01 | 30.40 | 29.77 | 30.32 | 1,459,131 | +0.32(+1.06%) |
Aug 30, 2017 | 29.77 | 30.27 | 29.63 | 30.00 | 2,443,691 | +0.45(+1.51%) |
Aug 29, 2017 | 29.92 | 30.14 | 29.32 | 29.55 | 2,343,410 | -0.38(-1.28%) |
Aug 28, 2017 | 30.09 | 30.10 | 29.55 | 29.93 | 2,655,595 | -0.17(-0.57%) |
Aug 25, 2017 | 29.84 | 30.44 | 29.75 | 30.11 | 2,733,096 | +0.32(+1.09%) |
Aug 24, 2017 | 29.82 | 30.15 | 29.65 | 29.78 | 2,279,697 | +0.05(+0.18%) |
Aug 23, 2017 | 30.89 | 31.05 | 29.73 | 29.73 | 1,715,211 | -1.31(-4.22%) |
Aug 22, 2017 | 30.74 | 31.06 | 30.48 | 31.03 | 1,857,958 | +0.23(+0.76%) |
Aug 21, 2017 | 31.15 | 31.15 | 30.23 | 30.80 | 1,991,438 | -0.36(-1.16%) |
Aug 18, 2017 | 32.01 | 32.04 | 30.98 | 31.16 | 2,520,968 | -0.98(-3.06%) |
Aug 17, 2017 | 32.28 | 32.60 | 32.12 | 32.15 | 785,839 | -0.27(-0.84%) |
Aug 16, 2017 | 32.60 | 32.71 | 32.38 | 32.42 | 595,106 | -0.12(-0.36%) |
Aug 15, 2017 | 32.76 | 32.98 | 32.44 | 32.53 | 999,199 | -0.23(-0.69%) |
Aug 14, 2017 | 33.53 | 33.69 | 32.74 | 32.76 | 885,155 | -0.60(-1.79%) |
Aug 11, 2017 | 33.24 | 33.56 | 33.04 | 33.35 | 979,284 | +0.12(+0.35%) |
Aug 10, 2017 | 34.06 | 34.16 | 33.21 | 33.24 | 1,598,396 | -0.97(-2.82%) |
Aug 09, 2017 | 34.14 | 34.21 | 33.81 | 34.20 | 1,605,575 | -0.23(-0.68%) |
Aug 08, 2017 | 34.19 | 34.92 | 34.13 | 34.44 | 1,447,803 | +0.14(+0.42%) |
Aug 07, 2017 | 35.17 | 35.32 | 34.11 | 34.29 | 1,901,079 | -1.04(-2.94%) |
Aug 04, 2017 | 34.64 | 35.90 | 34.64 | 35.33 | 1,585,224 | +0.51(+1.48%) |
Aug 03, 2017 | 34.28 | 34.92 | 34.07 | 34.82 | 1,940,706 | +0.68(+1.98%) |
Aug 02, 2017 | 34.22 | 34.39 | 33.38 | 34.14 | 3,157,848 | -1.75(-4.88%) |
Aug 01, 2017 | 35.17 | 36.04 | 35.11 | 35.89 | 1,142,219 | +0.78(+2.21%) |
Jul 31, 2017 | 35.28 | 35.63 | 35.03 | 35.11 | 870,455 | -0.28(-0.79%) |
Jul 28, 2017 | 35.16 | 35.53 | 35.10 | 35.39 | 693,863 | +0.18(+0.51%) |
Jul 27, 2017 | 35.67 | 35.76 | 34.95 | 35.21 | 1,826,258 | -0.43(-1.22%) |
Jul 26, 2017 | 35.51 | 35.77 | 35.35 | 35.65 | 973,392 | +0.61(+1.75%) |
Jul 25, 2017 | 34.88 | 35.41 | 34.74 | 35.03 | 1,087,514 | +0.32(+0.91%) |
Jul 24, 2017 | 34.77 | 35.22 | 34.65 | 34.72 | 1,248,611 | +0.04(+0.10%) |
Jul 21, 2017 | 34.77 | 35.02 | 34.61 | 34.68 | 920,722 | -0.11(-0.31%) |
Jul 20, 2017 | 34.47 | 35.10 | 34.38 | 34.79 | 1,091,047 | +0.33(+0.97%) |
Jul 19, 2017 | 33.98 | 34.55 | 33.76 | 34.46 | 716,821 | +0.56(+1.65%) |
Jul 18, 2017 | 33.53 | 34.15 | 33.45 | 33.90 | 837,340 | +0.32(+0.97%) |
Jul 17, 2017 | 34.14 | 34.14 | 33.38 | 33.57 | 693,548 | -0.71(-2.08%) |
Jul 14, 2017 | 34.31 | 34.41 | 34.17 | 34.28 | 654,768 | -0.01(-0.03%) |
Jul 13, 2017 | 33.92 | 34.51 | 33.87 | 34.29 | 516,057 | +0.36(+1.06%) |
Jul 12, 2017 | 34.28 | 34.44 | 33.91 | 33.93 | 548,165 | -0.23(-0.66%) |
Jul 11, 2017 | 33.63 | 34.24 | 33.35 | 34.16 | 868,732 | +0.53(+1.58%) |
Jul 10, 2017 | 34.12 | 34.23 | 33.60 | 33.63 | 1,172,898 | -0.30(-0.88%) |
Jul 07, 2017 | 33.82 | 34.22 | 33.54 | 33.92 | 583,805 | +0.19(+0.56%) |
Jul 06, 2017 | 33.62 | 34.23 | 33.52 | 33.73 | 876,390 | -0.21(-0.61%) |
Jul 05, 2017 | 34.74 | 34.74 | 33.82 | 33.94 | 888,421 | -0.83(-2.39%) |
Jul 03, 2017 | 35.17 | 35.38 | 34.74 | 34.77 | 375,901 | -0.30(-0.85%) |
Jun 30, 2017 | 34.70 | 35.32 | 34.54 | 35.07 | 1,116,026 | +0.45(+1.30%) |
Jun 29, 2017 | 34.93 | 35.14 | 34.34 | 34.62 | 1,415,131 | -0.41(-1.16%) |
Jun 28, 2017 | 34.76 | 35.22 | 34.61 | 35.02 | 599,357 | +0.42(+1.20%) |
Jun 27, 2017 | 34.86 | 34.96 | 34.49 | 34.61 | 862,300 | -0.28(-0.80%) |
Jun 26, 2017 | 34.61 | 34.93 | 34.33 | 34.89 | 1,179,666 | +0.16(+0.47%) |
Jun 23, 2017 | 34.30 | 34.73 | 33.95 | 34.73 | 3,967,909 | +0.46(+1.34%) |
Jun 22, 2017 | 34.80 | 35.27 | 34.20 | 34.27 | 2,849,829 | -1.68(-4.67%) |
Jun 21, 2017 | 36.23 | 36.23 | 35.67 | 35.95 | 617,249 | -0.25(-0.70%) |
Jun 20, 2017 | 37.17 | 37.17 | 36.12 | 36.20 | 676,512 | -1.07(-2.88%) |
Jun 19, 2017 | 37.50 | 37.99 | 37.16 | 37.27 | 567,068 | -0.14(-0.36%) |
Jun 16, 2017 | 36.82 | 37.44 | 36.53 | 37.41 | 1,503,216 | +0.63(+1.72%) |
Jun 15, 2017 | 36.33 | 36.80 | 36.06 | 36.78 | 855,067 | +0.24(+0.67%) |
Jun 14, 2017 | 35.95 | 36.53 | 35.88 | 36.53 | 1,164,624 | +0.65(+1.81%) |
Jun 13, 2017 | 35.01 | 35.91 | 34.88 | 35.88 | 921,646 | +0.99(+2.85%) |
Jun 12, 2017 | 35.12 | 35.88 | 34.78 | 34.89 | 1,520,408 | -0.73(-2.05%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.58 | 35.62 | 533,031 | -0.32(-0.88%) |
Jun 08, 2017 | 35.78 | 36.20 | 35.48 | 35.94 | 553,498 | -0.03(-0.08%) |
Jun 07, 2017 | 35.98 | 36.36 | 35.75 | 35.96 | 658,939 | +0.07(+0.20%) |
Jun 06, 2017 | 35.91 | 36.09 | 35.56 | 35.89 | 1,021,564 | -0.15(-0.43%) |
Jun 05, 2017 | 36.36 | 36.39 | 35.72 | 36.04 | 897,913 | -0.55(-1.49%) |
Jun 02, 2017 | 36.33 | 36.83 | 36.33 | 36.59 | 1,574,944 | +0.26(+0.72%) |
Jun 01, 2017 | 35.53 | 36.54 | 35.45 | 36.33 | 1,276,739 | +0.87(+2.45%) |
May 31, 2017 | 35.50 | 35.53 | 35.09 | 35.46 | 1,403,899 | +0.05(+0.15%) |
May 30, 2017 | 36.20 | 36.20 | 35.33 | 35.41 | 905,349 | -0.88(-2.42%) |
May 26, 2017 | 35.35 | 36.39 | 35.32 | 36.29 | 970,401 | +1.01(+2.87%) |
May 25, 2017 | 35.78 | 35.82 | 35.19 | 35.27 | 1,453,595 | -0.38(-1.06%) |
May 24, 2017 | 36.56 | 36.64 | 35.46 | 35.65 | 921,643 | -0.89(-2.43%) |
May 23, 2017 | 36.68 | 36.72 | 36.28 | 36.54 | 773,774 | -0.09(-0.24%) |
May 22, 2017 | 36.42 | 36.68 | 36.42 | 36.63 | 679,560 | +0.41(+1.14%) |
May 19, 2017 | 35.92 | 36.50 | 35.75 | 36.22 | 1,537,381 | +0.30(+0.82%) |
May 18, 2017 | 35.53 | 36.25 | 34.96 | 35.92 | 1,743,288 | -0.83(-2.27%) |
May 17, 2017 | 37.39 | 37.30 | 36.67 | 36.75 | 1,650,991 | -0.64(-1.70%) |
May 16, 2017 | 37.64 | 38.02 | 37.28 | 37.39 | 1,423,155 | -0.02(-0.05%) |
May 15, 2017 | 39.24 | 39.24 | 37.41 | 37.41 | 1,671,044 | -1.60(-4.11%) |
May 12, 2017 | 38.84 | 39.16 | 38.76 | 39.01 | 1,271,769 | +0.11(+0.28%) |
May 11, 2017 | 38.68 | 38.94 | 38.46 | 38.90 | 949,615 | +0.28(+0.72%) |
May 10, 2017 | 38.63 | 38.75 | 38.46 | 38.63 | 616,169 | -0.10(-0.25%) |
May 09, 2017 | 38.63 | 38.91 | 38.36 | 38.72 | 657,159 | +0.07(+0.19%) |
May 08, 2017 | 38.76 | 38.95 | 38.37 | 38.65 | 951,600 | -0.03(-0.07%) |
May 05, 2017 | 38.28 | 38.86 | 38.23 | 38.68 | 664,773 | +0.30(+0.79%) |
May 04, 2017 | 39.60 | 39.77 | 38.18 | 38.37 | 2,219,986 | -1.06(-2.68%) |
May 03, 2017 | 39.37 | 39.62 | 38.03 | 39.43 | 1,738,229 | +0.85(+2.21%) |
May 02, 2017 | 38.78 | 38.87 | 38.21 | 38.58 | 1,069,806 | -0.19(-0.49%) |