Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.36 | 56.44 | 53.84 | 54.67 | 833,411 | -0.34(-0.62%) |
Apr 27, 2018 | 51.88 | 55.07 | 51.74 | 55.02 | 1,753,706 | +6.51(+13.42%) |
Apr 26, 2018 | 48.07 | 49.44 | 48.07 | 48.51 | 815,195 | +0.88(+1.85%) |
Apr 25, 2018 | 47.72 | 47.87 | 47.09 | 47.63 | 371,544 | +0.10(+0.21%) |
Apr 24, 2018 | 48.31 | 48.95 | 47.43 | 47.53 | 467,037 | -0.54(-1.12%) |
Apr 23, 2018 | 48.41 | 48.70 | 47.87 | 48.07 | 164,007 | -0.34(-0.71%) |
Apr 20, 2018 | 47.87 | 48.41 | 46.89 | 48.41 | 368,848 | +0.39(+0.82%) |
Apr 19, 2018 | 47.28 | 48.07 | 46.80 | 48.02 | 271,841 | +0.39(+0.82%) |
Apr 18, 2018 | 48.51 | 48.60 | 47.50 | 47.63 | 379,223 | -0.83(-1.72%) |
Apr 17, 2018 | 48.51 | 48.80 | 47.28 | 48.46 | 481,841 | +0.24(+0.51%) |
Apr 16, 2018 | 48.12 | 48.75 | 47.04 | 48.21 | 401,168 | +0.49(+1.03%) |
Apr 13, 2018 | 45.52 | 48.56 | 45.23 | 47.72 | 1,381,982 | +2.84(+6.33%) |
Apr 12, 2018 | 45.52 | 45.72 | 42.06 | 44.88 | 406,134 | -0.49(-1.08%) |
Apr 11, 2018 | 45.08 | 45.42 | 44.69 | 45.37 | 420,216 | +0.20(+0.43%) |
Apr 10, 2018 | 45.03 | 45.28 | 44.59 | 45.18 | 307,456 | +0.64(+1.43%) |
Apr 09, 2018 | 44.35 | 44.84 | 44.05 | 44.54 | 427,889 | +0.44(+1.00%) |
Apr 06, 2018 | 44.44 | 44.79 | 43.91 | 44.10 | 269,217 | -0.49(-1.10%) |
Apr 05, 2018 | 44.59 | 44.79 | 44.20 | 44.59 | 248,829 | +0.29(+0.66%) |
Apr 04, 2018 | 43.27 | 44.69 | 42.98 | 44.30 | 326,445 | +0.15(+0.33%) |
Apr 03, 2018 | 43.32 | 44.25 | 43.32 | 44.15 | 325,122 | +1.13(+2.62%) |
Apr 02, 2018 | 43.95 | 44.20 | 42.49 | 43.02 | 311,441 | -0.93(-2.12%) |
Mar 29, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.39(+0.90%) | |
Mar 28, 2018 | 42.88 | 44.05 | 42.78 | 43.56 | 308,717 | +0.73(+1.71%) |
Mar 27, 2018 | 43.07 | 43.91 | 42.73 | 42.83 | 336,844 | -0.15(-0.34%) |
Mar 26, 2018 | 42.83 | 43.07 | 41.47 | 42.98 | 433,599 | +0.54(+1.27%) |
Mar 23, 2018 | 42.09 | 43.12 | 41.98 | 42.44 | 406,885 | +0.59(+1.40%) |
Mar 22, 2018 | 42.73 | 43.12 | 41.80 | 41.85 | 395,287 | -1.42(-3.28%) |
Mar 21, 2018 | 43.51 | 43.95 | 43.17 | 43.27 | 240,415 | -0.24(-0.56%) |
Mar 20, 2018 | 43.37 | 43.95 | 43.12 | 43.51 | 391,918 | +0.24(+0.57%) |
Mar 19, 2018 | 42.58 | 43.37 | 42.29 | 43.27 | 384,743 | +0.49(+1.14%) |
Mar 16, 2018 | 42.09 | 43.02 | 42.09 | 42.78 | 408,386 | +0.88(+2.10%) |
Mar 15, 2018 | 42.58 | 42.88 | 41.70 | 41.90 | 243,996 | -0.49(-1.15%) |
Mar 14, 2018 | 43.07 | 43.07 | 42.05 | 42.39 | 248,525 | -0.39(-0.92%) |
Mar 13, 2018 | 42.93 | 43.17 | 42.73 | 42.78 | 235,910 | +0.00(+0.00%) |
Mar 12, 2018 | 43.42 | 43.47 | 42.71 | 42.78 | 227,695 | -0.38(-0.88%) |
Mar 09, 2018 | 42.09 | 43.43 | 42.09 | 43.16 | 472,236 | +1.32(+3.15%) |
Mar 08, 2018 | 42.33 | 42.77 | 41.65 | 41.84 | 398,224 | -0.24(-0.58%) |
Mar 07, 2018 | 42.43 | 41.70 | 42.09 | 498,061 | -0.39(-0.92%) | |
Mar 06, 2018 | 43.55 | 43.67 | 42.14 | 42.48 | 444,514 | -1.07(-2.47%) |
Mar 05, 2018 | 43.11 | 43.75 | 42.84 | 43.55 | 350,655 | +0.20(+0.45%) |
Mar 02, 2018 | 41.89 | 43.50 | 41.07 | 43.36 | 621,500 | +1.03(+2.42%) |
Mar 01, 2018 | 42.62 | 42.62 | 41.79 | 42.33 | 541,145 | -0.15(-0.34%) |
Feb 28, 2018 | 43.16 | 43.21 | 42.43 | 42.48 | 581,617 | -0.54(-1.25%) |
Feb 27, 2018 | 42.72 | 43.45 | 42.04 | 43.02 | 706,935 | +0.39(+0.92%) |
Feb 26, 2018 | 43.11 | 43.16 | 42.04 | 42.62 | 480,168 | +0.00(+0.00%) |
Feb 23, 2018 | 42.33 | 42.92 | 40.54 | 42.62 | 1,629,235 | +4.83(+12.79%) |
Feb 22, 2018 | 38.43 | 37.30 | 37.79 | 475,327 | +0.15(+0.39%) | |
Feb 21, 2018 | 36.77 | 38.04 | 36.28 | 37.64 | 506,588 | +1.07(+2.94%) |
Feb 20, 2018 | 37.21 | 37.21 | 35.30 | 36.57 | 605,097 | -0.88(-2.35%) |
Feb 16, 2018 | 37.45 | 37.45 | 37.45 | 0 | -0.93(-2.42%) | |
Feb 15, 2018 | 37.06 | 38.47 | 37.06 | 38.38 | 531,297 | +1.66(+4.52%) |
Feb 14, 2018 | 35.84 | 36.86 | 35.84 | 36.72 | 283,290 | +0.63(+1.76%) |
Feb 13, 2018 | 36.38 | 36.96 | 35.94 | 36.08 | 395,527 | -0.54(-1.47%) |
Feb 12, 2018 | 36.33 | 37.11 | 35.45 | 36.62 | 312,599 | +0.59(+1.63%) |
Feb 09, 2018 | 35.94 | 36.47 | 35.25 | 36.03 | 468,824 | +0.49(+1.37%) |
Feb 08, 2018 | 36.38 | 36.42 | 35.40 | 35.55 | 312,135 | -0.88(-2.41%) |
Feb 07, 2018 | 36.13 | 36.67 | 35.72 | 36.42 | 155,715 | +0.15(+0.40%) |
Feb 06, 2018 | 35.84 | 36.64 | 34.68 | 36.28 | 265,368 | -0.24(-0.67%) |
Feb 05, 2018 | 36.67 | 37.06 | 36.28 | 36.52 | 174,465 | -0.54(-1.45%) |
Feb 02, 2018 | 37.16 | 37.45 | 36.64 | 37.06 | 200,043 | -0.20(-0.52%) |
Feb 01, 2018 | 36.77 | 37.25 | 36.28 | 37.25 | 209,272 | +0.39(+1.06%) |
Jan 31, 2018 | 36.86 | 37.16 | 36.52 | 36.86 | 191,791 | +0.20(+0.53%) |
Jan 30, 2018 | 37.21 | 37.40 | 36.24 | 36.67 | 227,137 | -0.83(-2.21%) |
Jan 29, 2018 | 37.64 | 37.69 | 35.80 | 37.50 | 122,041 | -0.20(-0.52%) |
Jan 26, 2018 | 37.79 | 37.79 | 37.35 | 37.69 | 146,420 | -0.05(-0.13%) |
Jan 25, 2018 | 37.84 | 37.84 | 37.13 | 37.74 | 208,542 | -0.05(-0.13%) |
Jan 24, 2018 | 38.08 | 38.96 | 37.47 | 37.79 | 308,919 | +0.05(+0.13%) |
Jan 23, 2018 | 37.50 | 37.99 | 37.11 | 37.74 | 230,039 | +0.24(+0.65%) |
Jan 22, 2018 | 37.55 | 37.99 | 36.86 | 37.50 | 450,491 | +0.00(+0.00%) |
Jan 19, 2018 | 36.96 | 37.79 | 36.91 | 37.50 | 446,971 | +0.49(+1.32%) |
Jan 18, 2018 | 37.06 | 37.30 | 36.57 | 37.01 | 228,451 | -0.10(-0.26%) |
Jan 17, 2018 | 35.59 | 37.50 | 35.52 | 37.11 | 528,226 | +1.71(+4.83%) |
Jan 16, 2018 | 36.96 | 37.11 | 35.35 | 35.40 | 423,206 | -1.42(-3.85%) |
Jan 12, 2018 | 36.81 | 36.81 | 36.81 | 0 | -0.05(-0.13%) | |
Jan 11, 2018 | 36.23 | 36.86 | 36.13 | 36.86 | 275,792 | +0.68(+1.89%) |
Jan 10, 2018 | 35.89 | 36.57 | 35.31 | 36.18 | 394,463 | +0.29(+0.82%) |
Jan 09, 2018 | 36.18 | 36.42 | 35.74 | 35.89 | 316,594 | -0.29(-0.81%) |
Jan 08, 2018 | 37.69 | 37.84 | 35.64 | 36.18 | 486,350 | -1.71(-4.51%) |
Jan 05, 2018 | 38.38 | 38.47 | 37.25 | 37.89 | 354,939 | -0.34(-0.89%) |
Jan 04, 2018 | 38.18 | 38.72 | 37.25 | 38.23 | 365,190 | +0.10(+0.26%) |
Jan 03, 2018 | 37.94 | 39.40 | 37.60 | 38.13 | 1,081,205 | +2.25(+6.26%) |
Jan 02, 2018 | 35.98 | 36.40 | 35.69 | 35.89 | 382,858 | +0.34(+0.96%) |
Dec 29, 2017 | 35.55 | 35.55 | 35.55 | 0 | -0.49(-1.36%) | |
Dec 28, 2017 | 36.03 | 36.28 | 35.89 | 36.03 | 145,261 | -0.05(-0.14%) |
Dec 27, 2017 | 35.79 | 36.47 | 35.79 | 36.08 | 187,015 | +0.24(+0.68%) |
Dec 26, 2017 | 35.59 | 36.57 | 35.47 | 35.84 | 213,370 | +0.34(+0.96%) |
Dec 22, 2017 | 35.64 | 35.89 | 35.40 | 35.50 | 259,080 | -0.10(-0.27%) |
Dec 21, 2017 | 35.01 | 35.84 | 35.01 | 35.59 | 375,447 | +0.59(+1.67%) |
Dec 20, 2017 | 36.03 | 36.33 | 34.93 | 35.01 | 293,998 | -0.83(-2.32%) |
Dec 19, 2017 | 35.45 | 36.08 | 35.35 | 35.84 | 286,379 | +0.59(+1.66%) |
Dec 18, 2017 | 35.79 | 36.28 | 35.20 | 35.25 | 347,475 | -0.24(-0.69%) |
Dec 15, 2017 | 36.13 | 36.28 | 35.40 | 35.50 | 936,700 | -0.59(-1.62%) |
Dec 14, 2017 | 36.38 | 36.77 | 36.03 | 36.08 | 331,657 | -0.10(-0.27%) |
Dec 13, 2017 | 35.79 | 36.52 | 35.79 | 36.18 | 318,897 | +0.63(+1.79%) |
Dec 12, 2017 | 35.79 | 36.16 | 35.55 | 35.55 | 323,058 | -0.24(-0.68%) |
Dec 11, 2017 | 35.84 | 35.94 | 35.45 | 35.79 | 388,411 | -0.10(-0.27%) |
Dec 08, 2017 | 35.40 | 36.03 | 35.01 | 35.89 | 300,390 | +0.59(+1.66%) |
Dec 07, 2017 | 35.40 | 35.94 | 34.58 | 35.30 | 303,404 | -0.24(-0.69%) |
Dec 06, 2017 | 36.33 | 36.72 | 35.35 | 35.55 | 224,377 | -0.78(-2.15%) |
Dec 05, 2017 | 36.52 | 36.77 | 35.94 | 36.33 | 297,592 | -0.05(-0.13%) |
Dec 04, 2017 | 34.86 | 36.81 | 34.86 | 36.38 | 876,338 | +1.66(+4.78%) |
Dec 01, 2017 | 34.86 | 34.86 | 34.18 | 34.72 | 425,153 | -0.20(-0.56%) |
Nov 30, 2017 | 34.96 | 35.11 | 34.28 | 34.91 | 471,117 | +0.10(+0.28%) |
Nov 29, 2017 | 33.98 | 34.81 | 33.98 | 34.81 | 291,366 | +0.98(+2.89%) |
Nov 28, 2017 | 32.91 | 33.89 | 32.81 | 33.84 | 359,275 | +1.12(+3.43%) |
Nov 27, 2017 | 32.71 | 33.01 | 32.35 | 32.71 | 271,056 | +0.10(+0.30%) |
Nov 24, 2017 | 33.01 | 33.13 | 32.57 | 32.62 | 153,492 | -0.27(-0.82%) |
Nov 22, 2017 | 33.30 | 33.54 | 32.76 | 32.88 | 232,095 | -0.32(-0.96%) |
Nov 21, 2017 | 33.40 | 33.89 | 32.71 | 33.20 | 499,033 | -0.15(-0.44%) |
Nov 20, 2017 | 33.30 | 33.74 | 32.47 | 33.35 | 664,733 | -0.05(-0.15%) |
Nov 17, 2017 | 32.71 | 33.47 | 32.71 | 33.40 | 619,313 | +0.44(+1.33%) |
Nov 16, 2017 | 32.96 | 33.15 | 32.62 | 32.96 | 409,455 | +0.05(+0.15%) |
Nov 15, 2017 | 32.18 | 33.13 | 31.59 | 32.91 | 629,359 | +0.63(+1.97%) |
Nov 14, 2017 | 31.93 | 32.98 | 31.74 | 32.27 | 719,994 | +1.42(+4.59%) |
Nov 13, 2017 | 30.27 | 31.30 | 30.27 | 30.86 | 371,230 | +0.39(+1.28%) |
Nov 10, 2017 | 29.83 | 30.61 | 29.73 | 30.47 | 567,384 | +0.64(+2.16%) |
Nov 09, 2017 | 29.58 | 30.02 | 29.34 | 29.82 | 255,654 | +0.10(+0.33%) |
Nov 08, 2017 | 29.19 | 30.01 | 29.19 | 29.73 | 398,134 | +0.44(+1.49%) |
Nov 07, 2017 | 30.50 | 30.67 | 29.29 | 29.29 | 481,798 | -1.36(-4.44%) |
Nov 06, 2017 | 30.75 | 30.94 | 30.46 | 30.65 | 524,461 | -0.05(-0.16%) |
Nov 03, 2017 | 30.50 | 30.99 | 30.41 | 30.70 | 403,422 | +0.15(+0.48%) |
Nov 02, 2017 | 30.55 | 31.09 | 30.14 | 30.55 | 432,155 | -0.05(-0.16%) |
Nov 01, 2017 | 31.09 | 31.09 | 30.46 | 30.60 | 467,851 | -0.24(-0.79%) |
Oct 31, 2017 | 31.09 | 31.23 | 30.50 | 30.84 | 701,957 | -0.10(-0.31%) |
Oct 30, 2017 | 31.33 | 31.33 | 30.02 | 30.94 | 649,212 | -0.63(-2.00%) |
Oct 27, 2017 | 31.43 | 32.64 | 31.09 | 31.57 | 1,020,279 | +0.78(+2.53%) |
Oct 26, 2017 | 30.31 | 31.38 | 30.11 | 30.80 | 867,558 | +0.78(+2.59%) |
Oct 25, 2017 | 30.75 | 30.80 | 29.82 | 30.02 | 663,480 | -0.83(-2.68%) |
Oct 24, 2017 | 30.75 | 31.43 | 30.60 | 30.84 | 323,036 | +0.00(+0.00%) |
Oct 23, 2017 | 31.09 | 31.53 | 30.63 | 30.84 | 353,289 | -0.19(-0.63%) |
Oct 20, 2017 | 31.23 | 31.96 | 30.80 | 31.04 | 575,367 | -0.05(-0.16%) |
Oct 19, 2017 | 30.46 | 31.21 | 30.16 | 31.09 | 575,033 | +0.73(+2.40%) |
Oct 18, 2017 | 29.92 | 30.55 | 29.14 | 30.36 | 716,888 | +0.19(+0.65%) |
Oct 17, 2017 | 28.85 | 30.26 | 28.80 | 30.16 | 553,059 | +1.17(+4.03%) |
Oct 16, 2017 | 29.09 | 29.48 | 28.61 | 29.00 | 366,739 | -0.24(-0.83%) |
Oct 13, 2017 | 29.63 | 29.63 | 28.80 | 29.24 | 499,984 | -0.24(-0.83%) |
Oct 12, 2017 | 29.34 | 29.68 | 29.00 | 29.48 | 335,552 | +0.10(+0.33%) |
Oct 11, 2017 | 29.24 | 29.97 | 29.24 | 29.39 | 477,992 | +0.00(+0.00%) |
Oct 10, 2017 | 29.19 | 29.70 | 29.04 | 29.39 | 237,401 | +0.24(+0.83%) |
Oct 09, 2017 | 29.82 | 30.07 | 29.09 | 29.14 | 313,537 | -0.68(-2.28%) |
Oct 06, 2017 | 29.43 | 30.02 | 29.43 | 29.82 | 459,205 | +0.24(+0.82%) |
Oct 05, 2017 | 29.34 | 29.99 | 29.24 | 29.58 | 349,566 | +0.29(+1.00%) |
Oct 04, 2017 | 29.87 | 30.21 | 29.24 | 29.29 | 328,842 | -0.58(-1.95%) |
Oct 03, 2017 | 29.43 | 30.02 | 29.19 | 29.87 | 541,226 | +0.39(+1.32%) |
Oct 02, 2017 | 29.68 | 30.16 | 29.26 | 29.48 | 584,389 | -0.15(-0.49%) |
Sep 29, 2017 | 29.19 | 29.75 | 29.04 | 29.63 | 441,496 | +0.44(+1.50%) |
Sep 28, 2017 | 29.73 | 29.99 | 29.12 | 29.19 | 455,839 | -0.54(-1.80%) |
Sep 27, 2017 | 29.29 | 29.87 | 29.04 | 29.73 | 469,902 | +0.58(+2.00%) |
Sep 26, 2017 | 29.19 | 29.39 | 28.61 | 29.14 | 418,298 | -0.24(-0.83%) |
Sep 25, 2017 | 29.09 | 29.43 | 28.95 | 29.39 | 277,942 | +0.29(+1.00%) |
Sep 22, 2017 | 29.24 | 28.70 | 29.09 | 295,908 | +0.39(+1.36%) | |
Sep 21, 2017 | 29.00 | 29.39 | 28.36 | 28.70 | 268,239 | -0.29(-1.01%) |
Sep 20, 2017 | 28.36 | 29.34 | 28.22 | 29.00 | 388,416 | +0.63(+2.23%) |
Sep 19, 2017 | 28.27 | 29.00 | 28.27 | 28.36 | 355,279 | +0.15(+0.52%) |
Sep 18, 2017 | 28.75 | 28.95 | 28.07 | 28.22 | 254,018 | -0.39(-1.36%) |
Sep 15, 2017 | 27.97 | 28.80 | 27.93 | 28.61 | 409,459 | +0.49(+1.73%) |
Sep 14, 2017 | 28.75 | 28.80 | 27.80 | 28.12 | 321,134 | -0.78(-2.69%) |
Sep 13, 2017 | 28.46 | 29.39 | 28.41 | 28.90 | 477,591 | +0.54(+1.89%) |
Sep 12, 2017 | 27.54 | 28.61 | 27.49 | 28.36 | 319,754 | +0.73(+2.64%) |
Sep 11, 2017 | 27.54 | 28.22 | 27.54 | 27.63 | 364,478 | +0.19(+0.71%) |
Sep 08, 2017 | 27.29 | 27.97 | 27.24 | 27.44 | 412,918 | +0.10(+0.36%) |
Sep 07, 2017 | 28.07 | 28.83 | 27.27 | 27.34 | 459,766 | -0.78(-2.77%) |
Sep 06, 2017 | 28.90 | 29.07 | 28.02 | 28.12 | 433,071 | -0.78(-2.69%) |
Sep 05, 2017 | 29.63 | 29.73 | 28.56 | 28.90 | 572,907 | -0.78(-2.62%) |
Sep 01, 2017 | 29.43 | 30.02 | 29.43 | 29.68 | 350,900 | +0.39(+1.33%) |
Aug 31, 2017 | 29.82 | 29.97 | 29.21 | 29.29 | 709,129 | -0.54(-1.79%) |
Aug 30, 2017 | 29.53 | 30.16 | 29.34 | 29.82 | 534,555 | +0.19(+0.66%) |
Aug 29, 2017 | 30.46 | 30.60 | 29.43 | 29.63 | 560,202 | -0.92(-3.03%) |
Aug 28, 2017 | 30.50 | 30.70 | 30.02 | 30.55 | 666,359 | +0.00(+0.00%) |
Aug 25, 2017 | 30.50 | 31.14 | 30.46 | 30.55 | 410,787 | +0.05(+0.16%) |
Aug 24, 2017 | 30.75 | 31.38 | 30.50 | 30.50 | 346,212 | -0.15(-0.48%) |
Aug 23, 2017 | 31.04 | 31.09 | 30.60 | 30.65 | 513,403 | -0.44(-1.41%) |
Aug 22, 2017 | 31.14 | 31.28 | 30.75 | 31.09 | 416,775 | +0.10(+0.31%) |
Aug 21, 2017 | 31.43 | 31.48 | 30.80 | 30.99 | 343,150 | -0.44(-1.39%) |
Aug 18, 2017 | 31.87 | 32.01 | 31.26 | 31.43 | 397,014 | -0.58(-1.82%) |
Aug 17, 2017 | 32.11 | 32.89 | 31.96 | 32.01 | 634,321 | -0.10(-0.30%) |
Aug 16, 2017 | 32.11 | 32.84 | 32.01 | 32.11 | 387,813 | +0.10(+0.30%) |
Aug 15, 2017 | 32.35 | 32.40 | 31.96 | 32.01 | 309,030 | -0.34(-1.05%) |
Aug 14, 2017 | 32.35 | 32.62 | 32.01 | 32.35 | 409,451 | +0.15(+0.45%) |
Aug 11, 2017 | 32.11 | 32.26 | 31.84 | 32.21 | 369,045 | +0.05(+0.15%) |
Aug 10, 2017 | 32.06 | 32.35 | 31.79 | 32.16 | 428,206 | +0.05(+0.15%) |
Aug 09, 2017 | 31.87 | 32.30 | 30.84 | 32.11 | 714,495 | +0.19(+0.61%) |
Aug 08, 2017 | 32.11 | 32.26 | 31.14 | 31.91 | 891,044 | -0.24(-0.76%) |
Aug 07, 2017 | 32.79 | 32.79 | 31.94 | 32.16 | 574,703 | -0.29(-0.90%) |
Aug 04, 2017 | 32.01 | 32.64 | 31.48 | 32.45 | 860,688 | +0.54(+1.68%) |
Aug 03, 2017 | 33.03 | 33.33 | 31.72 | 31.91 | 759,359 | -1.07(-3.24%) |
Aug 02, 2017 | 33.76 | 33.91 | 32.99 | 32.99 | 517,425 | -0.83(-2.45%) |
Aug 01, 2017 | 34.44 | 34.44 | 33.01 | 33.81 | 841,671 | -0.54(-1.56%) |
Jul 31, 2017 | 34.06 | 34.44 | 33.42 | 34.35 | 716,285 | +0.32(+0.93%) |
Jul 28, 2017 | 31.62 | 34.49 | 29.58 | 34.03 | 2,288,069 | +0.71(+2.12%) |
Jul 27, 2017 | 33.76 | 33.81 | 32.26 | 33.33 | 1,533,384 | -0.44(-1.30%) |
Jul 26, 2017 | 34.79 | 34.79 | 33.57 | 33.76 | 833,502 | -0.95(-2.73%) |
Jul 25, 2017 | 35.27 | 35.52 | 34.15 | 34.71 | 886,398 | -0.56(-1.59%) |
Jul 24, 2017 | 33.96 | 35.52 | 33.71 | 35.27 | 1,056,467 | +1.26(+3.72%) |
Jul 21, 2017 | 33.52 | 34.06 | 33.03 | 34.01 | 1,236,221 | +0.68(+2.04%) |
Jul 20, 2017 | 33.76 | 33.89 | 33.28 | 33.33 | 378,525 | -0.34(-1.01%) |
Jul 19, 2017 | 33.67 | 34.10 | 33.52 | 33.67 | 635,364 | -0.10(-0.29%) |
Jul 18, 2017 | 34.59 | 34.76 | 33.37 | 33.76 | 706,709 | -1.02(-2.94%) |
Jul 17, 2017 | 34.54 | 35.47 | 34.35 | 34.79 | 644,162 | +0.29(+0.85%) |
Jul 14, 2017 | 35.56 | 35.90 | 34.23 | 34.49 | 736,757 | +0.05(+0.14%) |
Jul 13, 2017 | 35.27 | 35.99 | 34.25 | 34.44 | 416,891 | -0.73(-2.07%) |
Jul 12, 2017 | 34.49 | 35.22 | 34.44 | 35.17 | 672,061 | +0.83(+2.41%) |
Jul 11, 2017 | 33.91 | 34.49 | 33.52 | 34.35 | 538,251 | +0.54(+1.58%) |
Jul 10, 2017 | 33.91 | 34.10 | 33.28 | 33.81 | 716,490 | -0.19(-0.57%) |
Jul 07, 2017 | 34.54 | 34.83 | 33.91 | 34.01 | 553,468 | -0.88(-2.51%) |
Jul 06, 2017 | 35.27 | 35.32 | 34.74 | 34.88 | 463,350 | -0.54(-1.51%) |
Jul 05, 2017 | 36.10 | 36.15 | 35.17 | 35.42 | 456,788 | -0.73(-2.02%) |
Jul 03, 2017 | 36.24 | 36.34 | 36.00 | 36.15 | 105,793 | -0.10(-0.27%) |
Jun 30, 2017 | 36.63 | 36.83 | 36.20 | 36.24 | 274,788 | -0.29(-0.80%) |
Jun 29, 2017 | 36.78 | 36.90 | 36.29 | 36.54 | 310,082 | -0.19(-0.53%) |
Jun 28, 2017 | 36.83 | 37.02 | 36.59 | 36.73 | 367,574 | +0.05(+0.13%) |
Jun 27, 2017 | 36.24 | 37.02 | 36.24 | 36.68 | 364,722 | +0.49(+1.34%) |
Jun 26, 2017 | 36.05 | 36.41 | 35.78 | 36.20 | 315,474 | +0.19(+0.54%) |
Jun 23, 2017 | 35.64 | 36.00 | 625,766 | -0.63(-1.73%) | ||
Jun 22, 2017 | 36.00 | 36.97 | 35.67 | 36.63 | 748,322 | +0.73(+2.03%) |
Jun 21, 2017 | 36.59 | 37.22 | 34.64 | 35.90 | 1,346,195 | -0.58(-1.60%) |
Jun 20, 2017 | 38.68 | 38.68 | 36.44 | 36.49 | 609,395 | -2.24(-5.78%) |
Jun 19, 2017 | 37.70 | 38.82 | 37.66 | 38.73 | 916,461 | +1.07(+2.84%) |
Jun 16, 2017 | 38.04 | 38.22 | 37.66 | 37.66 | 564,187 | -0.73(-1.90%) |
Jun 15, 2017 | 39.16 | 39.16 | 37.80 | 38.39 | 466,557 | -1.12(-2.83%) |
Jun 14, 2017 | 39.16 | 39.60 | 38.97 | 39.50 | 641,504 | +0.39(+1.00%) |
Jun 13, 2017 | 39.41 | 39.72 | 37.95 | 39.12 | 1,088,955 | -0.34(-0.86%) |
Jun 12, 2017 | 41.40 | 41.69 | 38.87 | 39.46 | 1,173,218 | -2.82(-6.67%) |
Jun 09, 2017 | 42.37 | 42.52 | 41.96 | 42.28 | 557,655 | -0.15(-0.34%) |
Jun 08, 2017 | 41.79 | 42.42 | 41.69 | 42.42 | 458,088 | +0.39(+0.93%) |
Jun 07, 2017 | 42.67 | 42.79 | 41.94 | 42.03 | 322,831 | -0.63(-1.48%) |
Jun 06, 2017 | 42.86 | 43.01 | 42.55 | 42.67 | 194,054 | -0.39(-0.90%) |
Jun 05, 2017 | 43.64 | 43.64 | 41.85 | 43.06 | 217,313 | -0.54(-1.23%) |
Jun 02, 2017 | 43.30 | 43.74 | 42.86 | 43.59 | 567,305 | +0.34(+0.79%) |
Jun 01, 2017 | 43.69 | 43.79 | 43.01 | 43.25 | 260,080 | -0.34(-0.78%) |
May 31, 2017 | 43.54 | 43.59 | 42.67 | 43.59 | 369,375 | -0.05(-0.11%) |
May 30, 2017 | 44.27 | 44.32 | 43.40 | 43.64 | 316,536 | -0.63(-1.43%) |
May 26, 2017 | 44.76 | 45.10 | 43.79 | 44.27 | 227,195 | -0.54(-1.19%) |
May 25, 2017 | 44.56 | 45.10 | 44.27 | 44.81 | 302,634 | +0.24(+0.55%) |
May 24, 2017 | 44.27 | 44.61 | 44.08 | 44.56 | 457,756 | +0.29(+0.66%) |
May 23, 2017 | 45.00 | 45.20 | 44.00 | 44.27 | 375,864 | -0.54(-1.19%) |
May 22, 2017 | 45.29 | 45.37 | 44.56 | 44.81 | 442,599 | -0.68(-1.50%) |
May 19, 2017 | 43.88 | 45.49 | 43.66 | 45.49 | 770,049 | +1.75(+4.00%) |
May 18, 2017 | 42.91 | 43.88 | 42.91 | 43.74 | 495,657 | +0.97(+2.28%) |
May 17, 2017 | 42.96 | 43.49 | 42.37 | 42.76 | 551,694 | -0.39(-0.90%) |
May 16, 2017 | 42.62 | 43.69 | 42.47 | 43.15 | 357,344 | +0.49(+1.14%) |
May 15, 2017 | 43.35 | 43.45 | 42.57 | 42.67 | 620,568 | -0.68(-1.57%) |
May 12, 2017 | 44.08 | 44.08 | 43.30 | 43.35 | 277,176 | -0.83(-1.87%) |
May 11, 2017 | 44.32 | 44.56 | 43.64 | 44.17 | 411,116 | -0.34(-0.76%) |
May 10, 2017 | 44.32 | 44.61 | 44.08 | 44.52 | 217,173 | +0.05(+0.11%) |
May 09, 2017 | 44.47 | 44.76 | 44.27 | 44.47 | 232,080 | +0.00(+0.00%) |
May 08, 2017 | 44.86 | 45.10 | 44.39 | 44.47 | 167,858 | -0.39(-0.87%) |
May 05, 2017 | 44.76 | 45.15 | 44.54 | 44.86 | 256,211 | +0.19(+0.44%) |
May 04, 2017 | 45.10 | 45.25 | 43.20 | 44.66 | 463,107 | -0.44(-0.97%) |
May 03, 2017 | 45.00 | 45.37 | 44.81 | 45.10 | 331,162 | -0.15(-0.32%) |
May 02, 2017 | 44.37 | 45.39 | 42.47 | 45.25 | 472,275 | +0.92(+2.09%) |