Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.38(+1.05%) | |
Mar 28, 2018 | 36.30 | 36.62 | 35.92 | 36.13 | 44,854 | -0.18(-0.48%) |
Mar 27, 2018 | 36.84 | 36.99 | 36.14 | 36.31 | 38,942 | -0.33(-0.91%) |
Mar 26, 2018 | 36.81 | 37.01 | 36.21 | 36.64 | 47,987 | +0.44(+1.21%) |
Mar 23, 2018 | 36.73 | 36.91 | 36.11 | 36.20 | 65,530 | -0.49(-1.33%) |
Mar 22, 2018 | 37.32 | 37.52 | 36.59 | 36.69 | 64,286 | -0.95(-2.52%) |
Mar 21, 2018 | 37.46 | 38.07 | 37.25 | 37.64 | 40,302 | +0.19(+0.50%) |
Mar 20, 2018 | 37.52 | 37.97 | 37.23 | 37.45 | 37,442 | +0.00(+0.00%) |
Mar 19, 2018 | 37.25 | 37.61 | 36.73 | 37.45 | 81,019 | +0.09(+0.23%) |
Mar 16, 2018 | 36.93 | 38.13 | 36.80 | 37.36 | 96,884 | +0.40(+1.08%) |
Mar 15, 2018 | 37.48 | 37.70 | 36.67 | 36.96 | 56,084 | -0.34(-0.92%) |
Mar 14, 2018 | 37.49 | 37.72 | 37.09 | 37.30 | 59,567 | +0.05(+0.13%) |
Mar 13, 2018 | 37.70 | 38.18 | 37.03 | 37.26 | 53,149 | -0.23(-0.62%) |
Mar 12, 2018 | 37.61 | 37.72 | 37.22 | 37.49 | 47,188 | +0.01(+0.03%) |
Mar 09, 2018 | 37.02 | 37.57 | 36.98 | 37.48 | 40,475 | +0.73(+2.00%) |
Mar 08, 2018 | 36.84 | 36.90 | 36.34 | 36.74 | 35,213 | +0.03(+0.08%) |
Mar 07, 2018 | 36.89 | 36.71 | 45,492 | +0.30(+0.82%) | ||
Mar 06, 2018 | 36.32 | 36.51 | 35.83 | 36.42 | 47,351 | +0.10(+0.27%) |
Mar 05, 2018 | 36.07 | 36.61 | 35.93 | 36.32 | 85,034 | +0.06(+0.16%) |
Mar 02, 2018 | 35.84 | 36.45 | 35.31 | 36.26 | 42,844 | +0.10(+0.27%) |
Mar 01, 2018 | 36.11 | 37.25 | 35.81 | 36.16 | 76,439 | +0.18(+0.51%) |
Feb 28, 2018 | 37.40 | 37.40 | 35.98 | 35.98 | 72,467 | -1.29(-3.47%) |
Feb 27, 2018 | 37.56 | 38.34 | 36.99 | 37.28 | 57,518 | -0.40(-1.05%) |
Feb 26, 2018 | 38.57 | 38.57 | 37.29 | 37.67 | 125,949 | -0.42(-1.09%) |
Feb 23, 2018 | 36.68 | 39.31 | 35.83 | 38.09 | 174,625 | +0.33(+0.87%) |
Feb 22, 2018 | 38.18 | 38.60 | 37.57 | 37.76 | 62,716 | -0.37(-0.96%) |
Feb 21, 2018 | 37.63 | 38.96 | 37.62 | 38.13 | 73,786 | +0.50(+1.34%) |
Feb 20, 2018 | 37.85 | 38.12 | 37.39 | 37.62 | 76,807 | -0.57(-1.49%) |
Feb 16, 2018 | 38.19 | 38.19 | 38.19 | 0 | +1.28(+3.48%) | |
Feb 15, 2018 | 36.65 | 37.06 | 35.99 | 36.91 | 65,901 | +0.48(+1.33%) |
Feb 14, 2018 | 36.26 | 36.65 | 35.10 | 36.43 | 101,871 | -0.21(-0.58%) |
Feb 13, 2018 | 36.10 | 36.72 | 35.17 | 36.64 | 102,305 | +0.06(+0.16%) |
Feb 12, 2018 | 34.94 | 36.71 | 34.52 | 36.58 | 136,858 | +1.91(+5.52%) |
Feb 09, 2018 | 34.95 | 34.97 | 33.58 | 34.67 | 75,464 | +0.08(+0.22%) |
Feb 08, 2018 | 35.07 | 35.23 | 34.49 | 34.59 | 58,696 | -0.41(-1.16%) |
Feb 07, 2018 | 35.17 | 35.17 | 34.93 | 35.00 | 56,211 | -0.39(-1.09%) |
Feb 06, 2018 | 34.86 | 36.16 | 34.27 | 35.38 | 144,789 | -0.48(-1.35%) |
Feb 05, 2018 | 36.55 | 36.55 | 35.51 | 35.86 | 56,076 | -1.02(-2.78%) |
Feb 02, 2018 | 37.75 | 37.75 | 36.59 | 36.89 | 78,324 | -1.22(-3.19%) |
Feb 01, 2018 | 37.74 | 38.19 | 37.50 | 38.11 | 71,370 | +0.22(+0.59%) |
Jan 31, 2018 | 38.32 | 38.72 | 37.52 | 37.88 | 88,169 | -0.30(-0.78%) |
Jan 30, 2018 | 38.62 | 38.62 | 37.77 | 38.18 | 81,764 | -0.74(-1.91%) |
Jan 29, 2018 | 39.09 | 39.44 | 38.89 | 38.93 | 44,935 | -0.33(-0.84%) |
Jan 26, 2018 | 39.26 | 39.36 | 38.58 | 39.26 | 39,388 | +0.23(+0.59%) |
Jan 25, 2018 | 39.09 | 39.09 | 38.35 | 39.02 | 79,476 | +0.21(+0.55%) |
Jan 24, 2018 | 38.98 | 39.13 | 38.46 | 38.81 | 52,325 | -0.03(-0.07%) |
Jan 23, 2018 | 38.94 | 38.94 | 38.46 | 38.84 | 49,864 | +0.08(+0.20%) |
Jan 22, 2018 | 38.48 | 38.91 | 38.18 | 38.76 | 46,660 | +0.29(+0.75%) |
Jan 19, 2018 | 38.22 | 39.04 | 38.01 | 38.47 | 95,052 | +0.37(+0.96%) |
Jan 18, 2018 | 38.16 | 38.48 | 37.69 | 38.11 | 69,859 | -0.07(-0.18%) |
Jan 17, 2018 | 38.70 | 38.70 | 37.84 | 38.17 | 85,228 | -0.38(-0.98%) |
Jan 16, 2018 | 39.60 | 40.08 | 38.38 | 38.55 | 56,778 | -0.90(-2.28%) |
Jan 12, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.63(+1.62%) | |
Jan 11, 2018 | 37.81 | 39.11 | 37.81 | 38.82 | 54,562 | +1.07(+2.84%) |
Jan 10, 2018 | 38.58 | 37.70 | 37.75 | 87,266 | -0.36(-0.94%) | |
Jan 09, 2018 | 39.20 | 39.36 | 38.10 | 38.11 | 80,603 | -1.10(-2.81%) |
Jan 08, 2018 | 39.14 | 39.27 | 38.54 | 39.21 | 169,411 | +0.08(+0.20%) |
Jan 05, 2018 | 39.51 | 39.91 | 39.12 | 39.13 | 50,576 | -0.39(-0.98%) |
Jan 04, 2018 | 40.59 | 40.89 | 39.52 | 39.52 | 74,751 | -1.08(-2.66%) |
Jan 03, 2018 | 41.02 | 41.07 | 40.42 | 40.60 | 64,821 | -0.39(-0.94%) |
Jan 02, 2018 | 40.56 | 40.99 | 40.18 | 40.98 | 64,637 | +0.76(+1.90%) |
Dec 29, 2017 | 40.22 | 40.22 | 40.22 | 0 | +0.05(+0.12%) | |
Dec 28, 2017 | 40.05 | 40.22 | 38.64 | 40.17 | 51,236 | +0.22(+0.56%) |
Dec 27, 2017 | 39.86 | 40.27 | 39.23 | 39.95 | 79,158 | +0.25(+0.63%) |
Dec 26, 2017 | 39.03 | 39.99 | 39.03 | 39.70 | 53,419 | +0.64(+1.63%) |
Dec 22, 2017 | 39.82 | 39.82 | 39.05 | 39.06 | 70,232 | -0.62(-1.56%) |
Dec 21, 2017 | 39.95 | 40.38 | 39.22 | 39.68 | 46,503 | -0.10(-0.24%) |
Dec 20, 2017 | 40.09 | 40.42 | 39.70 | 39.78 | 52,919 | -0.04(-0.10%) |
Dec 19, 2017 | 39.53 | 39.99 | 38.16 | 39.82 | 76,752 | +0.36(+0.91%) |
Dec 18, 2017 | 38.97 | 39.60 | 38.67 | 39.46 | 80,248 | +0.87(+2.25%) |
Dec 15, 2017 | 38.47 | 39.07 | 38.40 | 38.59 | 152,653 | +0.31(+0.81%) |
Dec 14, 2017 | 39.34 | 39.34 | 38.20 | 38.28 | 39,983 | -0.86(-2.20%) |
Dec 13, 2017 | 38.83 | 39.55 | 38.83 | 39.14 | 50,595 | +0.26(+0.67%) |
Dec 12, 2017 | 38.71 | 39.03 | 38.45 | 38.88 | 70,337 | +0.29(+0.75%) |
Dec 11, 2017 | 38.56 | 38.87 | 38.44 | 38.59 | 52,210 | +0.20(+0.53%) |
Dec 08, 2017 | 38.33 | 38.63 | 37.78 | 38.39 | 59,504 | +0.08(+0.20%) |
Dec 07, 2017 | 38.45 | 38.73 | 38.02 | 38.31 | 72,484 | -0.17(-0.45%) |
Dec 06, 2017 | 38.85 | 39.03 | 38.25 | 38.48 | 55,228 | -0.45(-1.15%) |
Dec 05, 2017 | 39.45 | 39.58 | 38.85 | 38.93 | 69,306 | -0.40(-1.02%) |
Dec 04, 2017 | 39.18 | 39.43 | 39.02 | 39.33 | 100,415 | +0.74(+1.91%) |
Dec 01, 2017 | 38.87 | 38.87 | 37.65 | 38.60 | 66,197 | -0.15(-0.39%) |
Nov 30, 2017 | 38.54 | 38.83 | 37.23 | 38.75 | 73,490 | +0.25(+0.65%) |
Nov 29, 2017 | 37.95 | 38.84 | 37.95 | 38.50 | 72,209 | +0.55(+1.46%) |
Nov 28, 2017 | 37.00 | 38.00 | 36.95 | 37.95 | 89,126 | +1.00(+2.72%) |
Nov 27, 2017 | 36.46 | 37.19 | 36.37 | 36.94 | 71,209 | +0.41(+1.13%) |
Nov 24, 2017 | 36.84 | 36.84 | 35.95 | 36.53 | 29,232 | -0.08(-0.21%) |
Nov 22, 2017 | 36.54 | 36.95 | 36.45 | 36.61 | 50,381 | +0.20(+0.55%) |
Nov 21, 2017 | 35.86 | 36.41 | 35.65 | 36.41 | 68,821 | +0.67(+1.87%) |
Nov 20, 2017 | 35.35 | 35.77 | 34.92 | 35.74 | 96,150 | +0.39(+1.11%) |
Nov 17, 2017 | 35.22 | 35.54 | 35.11 | 35.35 | 61,983 | -0.09(-0.24%) |
Nov 16, 2017 | 35.12 | 35.58 | 34.86 | 35.43 | 105,985 | +0.58(+1.67%) |
Nov 15, 2017 | 35.19 | 35.41 | 34.67 | 34.85 | 73,027 | -0.59(-1.67%) |
Nov 14, 2017 | 35.55 | 35.90 | 35.28 | 35.44 | 39,912 | -0.36(-1.01%) |
Nov 13, 2017 | 35.95 | 36.14 | 35.48 | 35.80 | 50,281 | -0.32(-0.87%) |
Nov 10, 2017 | 35.92 | 36.46 | 35.87 | 36.12 | 40,016 | +0.01(+0.03%) |
Nov 09, 2017 | 36.70 | 37.04 | 35.93 | 36.11 | 56,431 | -0.95(-2.55%) |
Nov 08, 2017 | 37.53 | 37.53 | 36.58 | 37.06 | 87,025 | -0.38(-1.02%) |
Nov 07, 2017 | 38.48 | 38.49 | 37.41 | 37.44 | 50,381 | -0.84(-2.20%) |
Nov 06, 2017 | 38.28 | 38.64 | 37.65 | 38.28 | 51,282 | +0.18(+0.48%) |
Nov 03, 2017 | 39.00 | 39.00 | 37.80 | 38.10 | 83,390 | -0.80(-2.07%) |
Nov 02, 2017 | 38.62 | 39.21 | 38.21 | 38.90 | 116,586 | +0.28(+0.72%) |
Nov 01, 2017 | 38.06 | 39.34 | 37.68 | 38.63 | 139,909 | +0.56(+1.48%) |
Oct 31, 2017 | 34.91 | 38.17 | 34.49 | 38.06 | 226,390 | +2.72(+7.68%) |
Oct 30, 2017 | 36.17 | 36.22 | 34.96 | 35.35 | 83,536 | -0.84(-2.33%) |
Oct 27, 2017 | 36.91 | 36.94 | 35.97 | 36.19 | 85,699 | -0.62(-1.69%) |
Oct 26, 2017 | 37.68 | 37.68 | 36.77 | 36.81 | 131,274 | -0.70(-1.86%) |
Oct 25, 2017 | 37.73 | 37.91 | 36.85 | 37.51 | 75,139 | -0.17(-0.46%) |
Oct 24, 2017 | 37.67 | 38.04 | 37.50 | 37.68 | 53,390 | +0.19(+0.51%) |
Oct 23, 2017 | 37.55 | 37.74 | 37.06 | 37.49 | 84,015 | -0.10(-0.25%) |
Oct 20, 2017 | 37.54 | 38.05 | 37.30 | 37.58 | 72,890 | +0.31(+0.82%) |
Oct 19, 2017 | 37.27 | 37.47 | 36.91 | 37.28 | 32,001 | -0.16(-0.43%) |
Oct 18, 2017 | 37.63 | 37.78 | 36.99 | 37.44 | 48,934 | -0.18(-0.48%) |
Oct 17, 2017 | 37.20 | 37.65 | 36.94 | 37.62 | 57,898 | -0.03(-0.08%) |
Oct 16, 2017 | 37.30 | 37.84 | 37.13 | 37.65 | 54,599 | +0.62(+1.68%) |
Oct 13, 2017 | 37.38 | 37.43 | 36.88 | 37.03 | 48,989 | -0.10(-0.26%) |
Oct 12, 2017 | 37.36 | 37.36 | 36.90 | 37.12 | 44,891 | -0.25(-0.67%) |
Oct 11, 2017 | 37.42 | 37.42 | 36.92 | 37.37 | 46,672 | -0.06(-0.15%) |
Oct 10, 2017 | 37.82 | 37.82 | 36.90 | 37.43 | 69,765 | -0.14(-0.38%) |
Oct 09, 2017 | 38.30 | 38.45 | 37.27 | 37.57 | 189,269 | -0.77(-2.00%) |
Oct 06, 2017 | 37.54 | 38.40 | 37.20 | 38.34 | 189,839 | +0.63(+1.67%) |
Oct 05, 2017 | 37.67 | 37.95 | 37.35 | 37.71 | 71,523 | +0.13(+0.36%) |
Oct 04, 2017 | 37.89 | 37.98 | 37.15 | 37.57 | 83,447 | -0.17(-0.46%) |
Oct 03, 2017 | 37.76 | 37.86 | 37.49 | 37.75 | 70,167 | +0.12(+0.33%) |
Oct 02, 2017 | 36.84 | 37.63 | 36.43 | 37.62 | 91,204 | +0.71(+1.92%) |
Sep 29, 2017 | 37.66 | 37.91 | 36.83 | 36.91 | 92,081 | -0.62(-1.66%) |
Sep 28, 2017 | 36.73 | 37.63 | 36.52 | 37.54 | 105,298 | +0.76(+2.05%) |
Sep 27, 2017 | 35.86 | 36.84 | 35.75 | 36.78 | 109,595 | +1.16(+3.25%) |
Sep 26, 2017 | 35.49 | 35.85 | 35.29 | 35.62 | 63,994 | +0.30(+0.84%) |
Sep 25, 2017 | 35.58 | 35.93 | 35.04 | 35.33 | 96,240 | -0.17(-0.48%) |
Sep 22, 2017 | 35.10 | 35.83 | 35.10 | 35.50 | 63,619 | +0.48(+1.37%) |
Sep 21, 2017 | 35.23 | 35.43 | 34.83 | 35.02 | 81,890 | -0.23(-0.65%) |
Sep 20, 2017 | 34.64 | 35.49 | 34.14 | 35.25 | 119,407 | +0.76(+2.19%) |
Sep 19, 2017 | 34.36 | 34.63 | 34.19 | 34.49 | 82,621 | +0.18(+0.53%) |
Sep 18, 2017 | 34.06 | 34.52 | 33.96 | 34.31 | 78,334 | +0.24(+0.70%) |
Sep 15, 2017 | 34.03 | 34.33 | 33.61 | 34.07 | 86,065 | +0.03(+0.08%) |
Sep 14, 2017 | 34.52 | 34.59 | 33.57 | 34.05 | 139,988 | -0.57(-1.66%) |
Sep 13, 2017 | 35.16 | 35.16 | 34.46 | 34.62 | 88,686 | -0.69(-1.95%) |
Sep 12, 2017 | 34.49 | 35.37 | 34.49 | 35.31 | 145,092 | +0.82(+2.39%) |
Sep 11, 2017 | 34.14 | 34.50 | 33.61 | 34.49 | 91,850 | +0.69(+2.04%) |
Sep 08, 2017 | 33.47 | 34.23 | 33.11 | 33.80 | 69,672 | +0.29(+0.86%) |
Sep 07, 2017 | 33.44 | 33.51 | 32.80 | 33.51 | 106,962 | +0.17(+0.52%) |
Sep 06, 2017 | 33.76 | 34.01 | 33.09 | 33.34 | 100,438 | -0.26(-0.79%) |
Sep 05, 2017 | 34.23 | 34.23 | 33.38 | 33.60 | 57,894 | -0.74(-2.15%) |
Sep 01, 2017 | 34.23 | 34.52 | 34.10 | 34.34 | 57,999 | +0.30(+0.89%) |
Aug 31, 2017 | 34.17 | 34.35 | 33.85 | 34.04 | 101,984 | +0.08(+0.22%) |
Aug 30, 2017 | 34.00 | 34.08 | 33.55 | 33.96 | 92,845 | +0.09(+0.28%) |
Aug 29, 2017 | 33.64 | 34.09 | 33.27 | 33.87 | 80,319 | +0.05(+0.14%) |
Aug 28, 2017 | 33.88 | 34.25 | 33.57 | 33.82 | 48,467 | +0.12(+0.36%) |
Aug 25, 2017 | 33.85 | 33.97 | 33.41 | 33.70 | 69,311 | +0.03(+0.08%) |
Aug 24, 2017 | 33.79 | 33.91 | 33.48 | 33.67 | 42,905 | +0.09(+0.28%) |
Aug 23, 2017 | 33.23 | 33.69 | 33.17 | 33.57 | 118,155 | +0.04(+0.11%) |
Aug 22, 2017 | 32.93 | 33.60 | 32.79 | 33.54 | 40,985 | +0.84(+2.57%) |
Aug 21, 2017 | 33.21 | 33.21 | 32.63 | 32.69 | 73,445 | -0.51(-1.54%) |
Aug 18, 2017 | 33.10 | 33.52 | 32.60 | 33.21 | 227,314 | -0.09(-0.26%) |
Aug 17, 2017 | 33.93 | 34.11 | 33.28 | 33.29 | 85,877 | -0.71(-2.09%) |
Aug 16, 2017 | 34.62 | 34.97 | 33.90 | 34.00 | 67,675 | -0.47(-1.37%) |
Aug 15, 2017 | 34.70 | 34.82 | 34.26 | 34.47 | 36,732 | -0.40(-1.14%) |
Aug 14, 2017 | 34.47 | 34.91 | 34.38 | 34.87 | 49,420 | +0.69(+2.02%) |
Aug 11, 2017 | 34.54 | 35.01 | 33.78 | 34.18 | 79,461 | -0.19(-0.55%) |
Aug 10, 2017 | 34.63 | 34.96 | 34.35 | 34.37 | 52,223 | -0.70(-2.00%) |
Aug 09, 2017 | 35.34 | 35.48 | 34.80 | 35.07 | 53,491 | -0.41(-1.15%) |
Aug 08, 2017 | 35.32 | 36.26 | 35.01 | 35.47 | 96,571 | +0.16(+0.46%) |
Aug 07, 2017 | 34.61 | 35.50 | 33.94 | 35.31 | 116,454 | +0.80(+2.33%) |
Aug 04, 2017 | 33.00 | 34.72 | 32.66 | 34.51 | 110,598 | +1.70(+5.19%) |
Aug 03, 2017 | 33.11 | 33.30 | 32.43 | 32.81 | 144,959 | -0.47(-1.42%) |
Aug 02, 2017 | 34.92 | 35.24 | 33.23 | 33.28 | 260,792 | -1.90(-5.40%) |
Aug 01, 2017 | 34.04 | 35.76 | 34.04 | 35.18 | 212,693 | +0.42(+1.20%) |
Jul 31, 2017 | 34.42 | 35.16 | 34.32 | 34.77 | 82,579 | +0.16(+0.46%) |
Jul 28, 2017 | 34.71 | 35.02 | 34.27 | 34.60 | 78,112 | -0.26(-0.73%) |
Jul 27, 2017 | 35.37 | 35.49 | 34.66 | 34.86 | 59,723 | -0.33(-0.94%) |
Jul 26, 2017 | 35.56 | 35.69 | 35.03 | 35.19 | 89,685 | -0.38(-1.06%) |
Jul 25, 2017 | 34.92 | 35.65 | 34.90 | 35.57 | 64,911 | +0.69(+1.98%) |
Jul 24, 2017 | 34.58 | 34.98 | 34.24 | 34.88 | 80,870 | +0.31(+0.90%) |
Jul 21, 2017 | 35.03 | 35.08 | 34.25 | 34.57 | 103,408 | -0.46(-1.32%) |
Jul 20, 2017 | 35.65 | 35.76 | 34.56 | 35.03 | 93,566 | -0.61(-1.72%) |
Jul 19, 2017 | 35.14 | 35.68 | 35.14 | 35.64 | 73,759 | +0.49(+1.40%) |
Jul 18, 2017 | 34.71 | 35.17 | 34.33 | 35.15 | 81,285 | +0.41(+1.17%) |
Jul 17, 2017 | 34.23 | 35.24 | 34.08 | 34.75 | 63,855 | +0.49(+1.44%) |
Jul 14, 2017 | 34.67 | 34.73 | 34.24 | 34.25 | 47,128 | -0.35(-1.01%) |
Jul 13, 2017 | 34.51 | 34.83 | 34.39 | 34.60 | 69,170 | +0.06(+0.16%) |
Jul 12, 2017 | 34.87 | 35.77 | 34.42 | 34.55 | 114,227 | -0.05(-0.14%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.45 | 34.59 | 97,548 | -0.30(-0.87%) |
Jul 10, 2017 | 34.56 | 35.59 | 34.40 | 34.90 | 135,758 | +0.38(+1.10%) |
Jul 07, 2017 | 35.75 | 35.75 | 34.52 | 34.52 | 153,739 | -1.22(-3.41%) |
Jul 06, 2017 | 36.47 | 37.02 | 35.50 | 35.74 | 122,451 | -0.79(-2.17%) |
Jul 05, 2017 | 36.39 | 36.85 | 36.01 | 36.53 | 168,364 | -0.08(-0.21%) |
Jul 03, 2017 | 36.47 | 36.98 | 36.21 | 36.61 | 61,787 | +0.40(+1.10%) |
Jun 30, 2017 | 35.99 | 36.48 | 35.68 | 36.21 | 135,098 | +0.39(+1.10%) |
Jun 29, 2017 | 35.96 | 36.02 | 35.35 | 35.82 | 86,128 | +0.05(+0.15%) |
Jun 28, 2017 | 35.22 | 35.97 | 34.97 | 35.77 | 86,346 | +0.74(+2.11%) |
Jun 27, 2017 | 34.88 | 35.30 | 34.74 | 35.03 | 89,966 | +0.21(+0.60%) |
Jun 26, 2017 | 33.87 | 34.94 | 33.87 | 34.82 | 120,180 | +0.95(+2.82%) |
Jun 23, 2017 | 33.47 | 34.36 | 33.09 | 33.87 | 168,269 | +0.48(+1.44%) |
Jun 22, 2017 | 33.09 | 33.68 | 33.09 | 33.38 | 59,758 | +0.06(+0.17%) |
Jun 21, 2017 | 34.41 | 34.50 | 33.09 | 33.33 | 215,045 | -1.08(-3.13%) |
Jun 20, 2017 | 34.67 | 34.81 | 34.08 | 34.41 | 95,955 | -0.48(-1.38%) |
Jun 19, 2017 | 34.66 | 35.04 | 34.42 | 34.89 | 74,858 | +0.43(+1.26%) |
Jun 16, 2017 | 33.96 | 34.54 | 33.96 | 34.45 | 91,845 | +0.38(+1.11%) |
Jun 15, 2017 | 33.84 | 34.59 | 33.66 | 34.08 | 90,808 | -0.20(-0.58%) |
Jun 14, 2017 | 35.46 | 35.46 | 33.84 | 34.27 | 122,061 | -1.22(-3.44%) |
Jun 13, 2017 | 35.67 | 35.77 | 35.15 | 35.49 | 120,523 | -0.05(-0.13%) |
Jun 12, 2017 | 34.49 | 35.82 | 34.49 | 35.54 | 166,186 | +1.14(+3.32%) |
Jun 09, 2017 | 33.40 | 35.23 | 33.35 | 34.40 | 179,010 | +1.26(+3.81%) |
Jun 08, 2017 | 32.43 | 33.61 | 32.41 | 33.14 | 146,753 | +0.73(+2.25%) |
Jun 07, 2017 | 32.81 | 33.18 | 32.28 | 32.41 | 161,925 | -0.34(-1.03%) |
Jun 06, 2017 | 32.89 | 33.00 | 32.41 | 32.74 | 119,980 | -0.34(-1.02%) |
Jun 05, 2017 | 33.64 | 33.73 | 33.07 | 33.08 | 89,535 | -0.60(-1.78%) |
Jun 02, 2017 | 33.65 | 34.41 | 33.53 | 33.68 | 85,808 | +0.01(+0.03%) |
Jun 01, 2017 | 33.38 | 34.34 | 33.09 | 33.67 | 98,190 | +0.47(+1.41%) |
May 31, 2017 | 33.27 | 33.43 | 32.58 | 33.20 | 68,111 | -0.04(-0.11%) |
May 30, 2017 | 33.76 | 33.87 | 32.74 | 33.24 | 157,850 | -0.70(-2.07%) |
May 26, 2017 | 34.05 | 34.05 | 33.34 | 33.94 | 100,101 | +0.09(+0.28%) |
May 25, 2017 | 33.93 | 34.25 | 33.58 | 33.85 | 62,870 | -0.03(-0.08%) |
May 24, 2017 | 34.36 | 34.59 | 33.55 | 33.87 | 96,935 | -0.51(-1.47%) |
May 23, 2017 | 34.45 | 34.49 | 33.83 | 34.38 | 64,011 | +0.04(+0.11%) |
May 22, 2017 | 34.38 | 34.44 | 33.62 | 34.34 | 98,424 | +0.19(+0.55%) |
May 19, 2017 | 33.59 | 34.40 | 33.52 | 34.16 | 158,151 | +0.73(+2.18%) |
May 18, 2017 | 34.16 | 34.69 | 33.37 | 33.43 | 182,961 | -0.77(-2.24%) |
May 17, 2017 | 34.93 | 34.97 | 34.15 | 34.19 | 248,002 | -1.29(-3.64%) |
May 16, 2017 | 35.01 | 35.52 | 34.74 | 35.48 | 126,501 | +0.48(+1.36%) |
May 15, 2017 | 35.18 | 35.91 | 34.75 | 35.01 | 147,946 | -0.01(-0.03%) |
May 12, 2017 | 34.99 | 35.47 | 34.42 | 35.02 | 223,572 | -0.06(-0.16%) |
May 11, 2017 | 35.66 | 35.88 | 34.86 | 35.07 | 196,672 | -0.64(-1.78%) |
May 10, 2017 | 35.94 | 36.06 | 35.27 | 35.71 | 197,615 | -0.10(-0.29%) |
May 09, 2017 | 35.98 | 36.31 | 35.25 | 35.81 | 236,056 | -0.13(-0.36%) |
May 08, 2017 | 36.28 | 36.34 | 35.56 | 35.94 | 133,358 | -0.29(-0.80%) |
May 05, 2017 | 35.14 | 36.47 | 35.14 | 36.23 | 162,602 | +1.21(+3.45%) |
May 04, 2017 | 36.30 | 36.51 | 34.90 | 35.03 | 189,662 | -1.23(-3.38%) |
May 03, 2017 | 37.96 | 39.39 | 36.20 | 36.25 | 231,098 | -2.18(-5.67%) |
May 02, 2017 | 38.72 | 40.11 | 37.98 | 38.43 | 228,160 | -0.86(-2.19%) |
May 01, 2017 | 39.69 | 39.69 | 38.53 | 39.29 | 99,338 | +0.05(+0.12%) |
Apr 28, 2017 | 40.58 | 40.65 | 39.21 | 39.24 | 82,294 | -1.11(-2.76%) |
Apr 27, 2017 | 40.69 | 40.87 | 40.08 | 40.36 | 73,969 | -0.27(-0.67%) |
Apr 26, 2017 | 40.07 | 41.07 | 39.49 | 40.63 | 80,801 | +0.59(+1.47%) |
Apr 25, 2017 | 40.18 | 40.95 | 40.02 | 40.04 | 90,378 | +0.19(+0.47%) |
Apr 24, 2017 | 39.91 | 40.26 | 39.50 | 39.85 | 119,546 | +0.58(+1.48%) |
Apr 21, 2017 | 39.29 | 39.69 | 38.44 | 39.27 | 131,117 | -0.23(-0.59%) |
Apr 20, 2017 | 39.25 | 39.84 | 38.87 | 39.51 | 117,104 | +0.65(+1.69%) |
Apr 19, 2017 | 39.06 | 39.55 | 38.64 | 38.85 | 70,618 | +0.10(+0.27%) |
Apr 18, 2017 | 38.86 | 39.01 | 38.16 | 38.75 | 54,036 | -0.34(-0.86%) |
Apr 17, 2017 | 38.62 | 39.22 | 38.22 | 39.09 | 81,134 | +0.52(+1.36%) |
Apr 13, 2017 | 39.52 | 39.68 | 38.36 | 38.56 | 89,126 | -1.13(-2.85%) |
Apr 12, 2017 | 40.52 | 40.52 | 39.56 | 39.69 | 93,963 | -0.93(-2.28%) |
Apr 11, 2017 | 40.71 | 40.71 | 39.82 | 40.62 | 82,654 | -0.19(-0.46%) |
Apr 10, 2017 | 41.06 | 41.35 | 40.14 | 40.81 | 85,480 | -0.09(-0.23%) |
Apr 07, 2017 | 40.44 | 40.98 | 40.25 | 40.90 | 102,408 | +0.49(+1.20%) |
Apr 06, 2017 | 39.81 | 40.64 | 39.73 | 40.41 | 151,488 | +0.61(+1.53%) |
Apr 05, 2017 | 38.52 | 40.23 | 38.52 | 39.81 | 214,352 | +1.84(+4.85%) |
Apr 04, 2017 | 37.99 | 38.73 | 37.80 | 37.96 | 78,633 | -0.22(-0.56%) |