Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.96 | 36.96 | 36.32 | 36.37 | 281,979 | -0.59(-1.60%) |
Apr 27, 2018 | 36.73 | 37.05 | 36.46 | 36.96 | 141,991 | +0.23(+0.62%) |
Apr 26, 2018 | 36.91 | 36.91 | 36.46 | 36.73 | 192,992 | -0.18(-0.49%) |
Apr 25, 2018 | 36.82 | 37.05 | 36.32 | 36.91 | 220,056 | +0.09(+0.25%) |
Apr 24, 2018 | 36.73 | 37.10 | 36.46 | 36.82 | 233,591 | +0.36(+1.00%) |
Apr 23, 2018 | 36.46 | 36.69 | 36.28 | 36.46 | 223,970 | +0.00(+0.00%) |
Apr 20, 2018 | 36.23 | 36.55 | 35.77 | 36.46 | 203,427 | +0.23(+0.63%) |
Apr 19, 2018 | 36.55 | 36.64 | 36.00 | 36.23 | 145,255 | -0.55(-1.49%) |
Apr 18, 2018 | 36.59 | 36.96 | 36.46 | 36.78 | 127,022 | +0.32(+0.87%) |
Apr 17, 2018 | 36.37 | 36.59 | 36.18 | 36.46 | 115,566 | +0.27(+0.76%) |
Apr 16, 2018 | 35.82 | 36.23 | 35.59 | 36.18 | 105,287 | +0.68(+1.93%) |
Apr 13, 2018 | 35.64 | 35.77 | 35.27 | 35.50 | 146,765 | +0.09(+0.26%) |
Apr 12, 2018 | 35.59 | 35.68 | 35.27 | 35.41 | 120,040 | +0.05(+0.15%) |
Apr 11, 2018 | 34.45 | 35.45 | 34.40 | 35.35 | 219,880 | +0.77(+2.23%) |
Apr 10, 2018 | 35.04 | 35.04 | 34.49 | 34.58 | 361,771 | +0.09(+0.26%) |
Apr 09, 2018 | 35.22 | 35.35 | 34.45 | 34.49 | 148,214 | -0.45(-1.30%) |
Apr 06, 2018 | 35.13 | 35.58 | 34.54 | 34.95 | 298,344 | -0.55(-1.54%) |
Apr 05, 2018 | 35.49 | 35.81 | 35.35 | 35.49 | 251,916 | +0.09(+0.26%) |
Apr 04, 2018 | 34.76 | 35.49 | 34.76 | 35.40 | 197,897 | -0.05(-0.13%) |
Apr 03, 2018 | 35.45 | 35.45 | 34.90 | 35.45 | 216,808 | +0.32(+0.91%) |
Apr 02, 2018 | 35.35 | 35.60 | 34.90 | 35.13 | 283,159 | -0.41(-1.15%) |
Mar 29, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.32(+0.90%) | |
Mar 28, 2018 | 35.13 | 35.45 | 34.72 | 35.22 | 210,388 | +0.14(+0.39%) |
Mar 27, 2018 | 36.35 | 36.45 | 34.76 | 35.08 | 336,422 | -1.27(-3.50%) |
Mar 26, 2018 | 35.85 | 36.35 | 35.31 | 36.35 | 188,317 | +1.18(+3.36%) |
Mar 23, 2018 | 36.76 | 36.76 | 35.17 | 35.17 | 145,633 | -1.45(-3.97%) |
Mar 22, 2018 | 36.90 | 37.54 | 36.40 | 36.63 | 252,927 | -0.64(-1.71%) |
Mar 21, 2018 | 37.40 | 37.81 | 37.26 | 37.26 | 117,565 | -0.14(-0.36%) |
Mar 20, 2018 | 37.17 | 37.49 | 36.99 | 37.40 | 157,315 | +0.23(+0.61%) |
Mar 19, 2018 | 37.58 | 37.65 | 36.54 | 37.17 | 129,984 | -0.55(-1.45%) |
Mar 16, 2018 | 37.26 | 37.72 | 37.04 | 37.72 | 411,853 | +0.45(+1.22%) |
Mar 15, 2018 | 37.40 | 37.81 | 36.99 | 37.26 | 130,801 | -0.18(-0.49%) |
Mar 14, 2018 | 37.99 | 38.04 | 37.22 | 37.45 | 168,775 | -0.45(-1.20%) |
Mar 13, 2018 | 37.95 | 38.26 | 37.76 | 37.90 | 336,697 | +0.18(+0.48%) |
Mar 12, 2018 | 37.63 | 37.90 | 37.35 | 37.72 | 179,933 | +0.23(+0.61%) |
Mar 09, 2018 | 37.22 | 37.81 | 37.08 | 37.49 | 189,433 | +0.50(+1.35%) |
Mar 08, 2018 | 36.95 | 37.08 | 36.76 | 36.99 | 179,091 | +0.14(+0.37%) |
Mar 07, 2018 | 36.99 | 36.85 | 237,603 | +0.59(+1.63%) | ||
Mar 06, 2018 | 36.35 | 36.58 | 35.63 | 36.26 | 258,487 | +0.00(+0.00%) |
Mar 05, 2018 | 35.95 | 36.63 | 35.85 | 36.26 | 374,893 | +0.05(+0.13%) |
Mar 02, 2018 | 33.95 | 36.26 | 33.58 | 36.22 | 399,010 | +2.14(+6.27%) |
Mar 01, 2018 | 36.13 | 36.40 | 33.58 | 34.08 | 649,000 | -1.77(-4.94%) |
Feb 28, 2018 | 36.76 | 36.90 | 35.81 | 35.85 | 205,527 | -0.82(-2.23%) |
Feb 27, 2018 | 37.35 | 37.72 | 36.67 | 36.67 | 180,482 | -0.59(-1.59%) |
Feb 26, 2018 | 36.95 | 37.49 | 36.72 | 37.26 | 261,782 | +0.36(+0.99%) |
Feb 23, 2018 | 36.72 | 37.04 | 36.49 | 36.90 | 119,634 | +0.45(+1.25%) |
Feb 22, 2018 | 36.35 | 36.45 | 257,017 | -0.14(-0.37%) | ||
Feb 21, 2018 | 36.90 | 37.13 | 36.49 | 36.58 | 156,243 | -0.09(-0.25%) |
Feb 20, 2018 | 36.72 | 37.04 | 36.54 | 36.67 | 243,186 | -0.23(-0.62%) |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 35.63 | 37.17 | 35.63 | 36.85 | 325,955 | +1.55(+4.38%) |
Feb 14, 2018 | 35.04 | 35.72 | 35.04 | 35.31 | 329,584 | +0.14(+0.39%) |
Feb 13, 2018 | 34.76 | 35.26 | 34.67 | 35.17 | 144,898 | +0.23(+0.65%) |
Feb 12, 2018 | 34.95 | 35.08 | 34.22 | 34.95 | 330,080 | +0.18(+0.52%) |
Feb 09, 2018 | 34.85 | 35.17 | 33.63 | 34.76 | 488,984 | +0.32(+0.92%) |
Feb 08, 2018 | 36.04 | 36.04 | 34.45 | 34.45 | 262,707 | -1.45(-4.05%) |
Feb 07, 2018 | 35.99 | 36.31 | 35.67 | 35.90 | 154,358 | -0.14(-0.38%) |
Feb 06, 2018 | 36.40 | 34.49 | 36.04 | 490,492 | +0.00(+0.00%) | |
Feb 05, 2018 | 36.45 | 36.54 | 35.58 | 36.04 | 237,852 | -0.73(-1.98%) |
Feb 02, 2018 | 37.22 | 37.26 | 36.72 | 36.76 | 246,889 | -0.68(-1.82%) |
Feb 01, 2018 | 37.08 | 37.76 | 37.04 | 37.45 | 573,891 | +0.32(+0.86%) |
Jan 31, 2018 | 37.49 | 38.04 | 36.95 | 37.13 | 229,879 | -0.14(-0.37%) |
Jan 30, 2018 | 37.31 | 37.45 | 37.31 | 37.26 | 197,370 | -0.32(-0.85%) |
Jan 29, 2018 | 37.90 | 38.04 | 37.35 | 37.58 | 187,380 | -0.45(-1.19%) |
Jan 26, 2018 | 38.31 | 38.31 | 37.72 | 38.04 | 181,109 | +0.00(+0.00%) |
Jan 25, 2018 | 38.54 | 38.72 | 37.81 | 38.04 | 251,762 | -0.18(-0.48%) |
Jan 24, 2018 | 38.44 | 38.54 | 37.85 | 38.22 | 332,109 | +0.05(+0.12%) |
Jan 23, 2018 | 38.31 | 38.44 | 37.85 | 38.17 | 261,892 | -0.09(-0.24%) |
Jan 22, 2018 | 38.49 | 38.49 | 37.85 | 38.26 | 197,004 | -0.41(-1.06%) |
Jan 19, 2018 | 38.44 | 38.81 | 38.17 | 38.67 | 199,734 | +0.23(+0.59%) |
Jan 18, 2018 | 38.76 | 38.99 | 38.26 | 38.44 | 245,146 | -0.32(-0.82%) |
Jan 17, 2018 | 38.54 | 38.99 | 38.08 | 38.76 | 221,618 | +0.59(+1.55%) |
Jan 16, 2018 | 38.54 | 38.85 | 37.99 | 38.17 | 248,503 | +0.09(+0.24%) |
Jan 12, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.55(+1.45%) | |
Jan 11, 2018 | 37.17 | 37.72 | 37.13 | 37.54 | 164,486 | +0.42(+1.13%) |
Jan 10, 2018 | 37.39 | 37.03 | 37.12 | 147,700 | -0.27(-0.73%) | |
Jan 09, 2018 | 37.57 | 37.84 | 37.25 | 37.39 | 139,046 | -0.14(-0.36%) |
Jan 08, 2018 | 37.44 | 37.66 | 37.07 | 37.53 | 180,560 | +0.14(+0.36%) |
Jan 05, 2018 | 36.89 | 37.57 | 36.85 | 37.39 | 286,466 | +0.68(+1.85%) |
Jan 04, 2018 | 36.75 | 36.89 | 36.48 | 36.71 | 284,132 | +0.18(+0.50%) |
Jan 03, 2018 | 36.62 | 36.98 | 36.26 | 36.53 | 247,851 | -0.18(-0.49%) |
Jan 02, 2018 | 36.66 | 37.12 | 36.26 | 36.71 | 207,362 | +0.36(+1.00%) |
Dec 29, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.32(-0.87%) | |
Dec 28, 2017 | 36.53 | 36.71 | 36.35 | 36.66 | 205,961 | +0.14(+0.37%) |
Dec 27, 2017 | 36.35 | 36.98 | 36.26 | 36.53 | 268,033 | +0.09(+0.25%) |
Dec 26, 2017 | 36.66 | 36.76 | 36.21 | 36.44 | 204,382 | -0.27(-0.74%) |
Dec 22, 2017 | 37.21 | 37.21 | 36.57 | 36.71 | 180,155 | -0.18(-0.49%) |
Dec 21, 2017 | 36.53 | 37.34 | 36.39 | 36.89 | 309,662 | +0.14(+0.37%) |
Dec 20, 2017 | 36.76 | 36.94 | 36.39 | 36.76 | 288,295 | +0.41(+1.12%) |
Dec 19, 2017 | 36.85 | 37.27 | 35.94 | 36.35 | 350,134 | -0.36(-0.99%) |
Dec 18, 2017 | 37.16 | 37.98 | 36.48 | 36.71 | 344,465 | +0.05(+0.12%) |
Dec 15, 2017 | 35.62 | 36.89 | 35.35 | 36.66 | 604,383 | +1.18(+3.32%) |
Dec 14, 2017 | 36.44 | 36.71 | 35.35 | 35.49 | 368,848 | -0.91(-2.49%) |
Dec 13, 2017 | 36.21 | 36.94 | 35.76 | 36.39 | 351,451 | +0.14(+0.37%) |
Dec 12, 2017 | 37.16 | 37.44 | 36.17 | 36.26 | 371,930 | -0.77(-2.08%) |
Dec 11, 2017 | 38.16 | 38.43 | 36.85 | 37.03 | 603,889 | -1.22(-3.20%) |
Dec 08, 2017 | 37.89 | 38.43 | 36.76 | 38.25 | 750,286 | +0.00(+0.00%) |
Dec 07, 2017 | 40.79 | 41.24 | 36.44 | 795,495 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.29 | 41.74 | 40.97 | 41.24 | 246,724 | +0.00(+0.00%) |
Dec 05, 2017 | 41.42 | 41.92 | 41.11 | 41.24 | 209,467 | -0.18(-0.44%) |
Dec 04, 2017 | 43.01 | 43.01 | 41.29 | 41.42 | 185,693 | -0.91(-2.14%) |
Dec 01, 2017 | 42.74 | 42.92 | 41.29 | 42.33 | 232,567 | -0.36(-0.85%) |
Nov 30, 2017 | 42.51 | 42.87 | 42.33 | 42.69 | 202,715 | +0.45(+1.07%) |
Nov 29, 2017 | 43.33 | 43.51 | 42.04 | 42.24 | 190,722 | -1.04(-2.41%) |
Nov 28, 2017 | 42.74 | 43.33 | 42.28 | 43.28 | 153,108 | +0.77(+1.81%) |
Nov 27, 2017 | 42.65 | 42.96 | 42.38 | 42.51 | 154,804 | -0.27(-0.64%) |
Nov 24, 2017 | 42.83 | 43.15 | 42.47 | 42.78 | 72,223 | +0.32(+0.75%) |
Nov 22, 2017 | 43.42 | 43.46 | 42.38 | 42.47 | 110,604 | -0.82(-1.88%) |
Nov 21, 2017 | 43.37 | 43.90 | 43.15 | 43.28 | 240,081 | +0.32(+0.74%) |
Nov 20, 2017 | 42.92 | 43.08 | 42.10 | 42.96 | 257,503 | +0.14(+0.32%) |
Nov 17, 2017 | 41.83 | 42.92 | 41.74 | 42.83 | 151,074 | +0.86(+2.05%) |
Nov 16, 2017 | 42.10 | 42.47 | 41.88 | 41.97 | 246,512 | +0.23(+0.54%) |
Nov 15, 2017 | 42.19 | 42.56 | 41.65 | 41.74 | 201,145 | -0.73(-1.71%) |
Nov 14, 2017 | 42.06 | 42.60 | 42.06 | 42.47 | 180,124 | +0.08(+0.19%) |
Nov 13, 2017 | 41.83 | 42.42 | 41.70 | 42.38 | 137,640 | +0.24(+0.56%) |
Nov 10, 2017 | 41.47 | 42.33 | 41.33 | 42.15 | 221,938 | +0.54(+1.31%) |
Nov 09, 2017 | 41.02 | 41.70 | 40.97 | 41.60 | 224,936 | +0.27(+0.66%) |
Nov 08, 2017 | 41.20 | 41.79 | 40.52 | 41.33 | 275,079 | +0.14(+0.33%) |
Nov 07, 2017 | 42.28 | 42.42 | 40.97 | 41.20 | 305,519 | -1.13(-2.68%) |
Nov 06, 2017 | 42.28 | 42.42 | 42.10 | 42.33 | 284,107 | +0.09(+0.21%) |
Nov 03, 2017 | 42.56 | 42.69 | 42.15 | 42.24 | 202,623 | -0.23(-0.53%) |
Nov 02, 2017 | 42.06 | 42.56 | 41.79 | 42.47 | 225,081 | +0.18(+0.43%) |
Nov 01, 2017 | 42.96 | 42.96 | 41.88 | 42.28 | 362,058 | -0.23(-0.53%) |
Oct 31, 2017 | 42.33 | 42.78 | 42.10 | 42.51 | 219,052 | +0.32(+0.75%) |
Oct 30, 2017 | 42.28 | 42.38 | 42.01 | 42.19 | 207,456 | -0.18(-0.43%) |
Oct 27, 2017 | 42.06 | 42.38 | 41.74 | 42.38 | 220,139 | +0.41(+0.97%) |
Oct 26, 2017 | 41.92 | 42.01 | 41.38 | 41.97 | 163,122 | +0.36(+0.87%) |
Oct 25, 2017 | 41.60 | 41.83 | 41.06 | 41.60 | 158,228 | -0.05(-0.11%) |
Oct 24, 2017 | 41.74 | 42.24 | 41.56 | 41.65 | 170,559 | -0.09(-0.22%) |
Oct 23, 2017 | 41.70 | 41.92 | 41.24 | 41.74 | 259,232 | +0.00(+0.00%) |
Oct 20, 2017 | 41.42 | 41.74 | 41.24 | 41.74 | 327,349 | +0.68(+1.66%) |
Oct 19, 2017 | 40.92 | 41.24 | 40.65 | 41.06 | 238,187 | +0.05(+0.11%) |
Oct 18, 2017 | 40.83 | 41.24 | 40.61 | 41.02 | 159,864 | +0.31(+0.76%) |
Oct 17, 2017 | 40.88 | 40.88 | 40.56 | 40.71 | 152,066 | -0.08(-0.20%) |
Oct 16, 2017 | 40.70 | 41.02 | 40.61 | 40.79 | 390,567 | +0.18(+0.45%) |
Oct 13, 2017 | 40.56 | 40.92 | 40.38 | 40.61 | 221,944 | +0.18(+0.45%) |
Oct 12, 2017 | 40.20 | 40.54 | 40.06 | 40.43 | 162,828 | +0.13(+0.31%) |
Oct 11, 2017 | 39.98 | 40.48 | 39.98 | 40.30 | 220,004 | +0.14(+0.34%) |
Oct 10, 2017 | 40.39 | 40.44 | 39.89 | 40.16 | 233,828 | +0.00(+0.00%) |
Oct 09, 2017 | 40.57 | 40.66 | 39.98 | 40.16 | 196,163 | -0.41(-1.00%) |
Oct 06, 2017 | 40.30 | 40.66 | 40.03 | 40.57 | 312,718 | +0.18(+0.45%) |
Oct 05, 2017 | 40.25 | 40.57 | 39.89 | 40.39 | 236,293 | +0.45(+1.13%) |
Oct 04, 2017 | 39.39 | 39.98 | 39.30 | 39.94 | 225,077 | +0.63(+1.61%) |
Oct 03, 2017 | 39.17 | 39.35 | 38.76 | 39.30 | 270,380 | +0.41(+1.05%) |
Oct 02, 2017 | 38.35 | 38.90 | 38.04 | 38.90 | 137,357 | +0.59(+1.53%) |
Sep 29, 2017 | 38.49 | 38.85 | 38.22 | 38.31 | 216,490 | -0.14(-0.35%) |
Sep 28, 2017 | 38.31 | 38.58 | 37.97 | 38.45 | 149,199 | +0.18(+0.47%) |
Sep 27, 2017 | 37.99 | 38.54 | 37.81 | 38.26 | 317,433 | +0.45(+1.20%) |
Sep 26, 2017 | 37.54 | 37.99 | 37.40 | 37.81 | 265,559 | +0.50(+1.33%) |
Sep 25, 2017 | 37.09 | 37.36 | 36.95 | 37.31 | 296,368 | +0.14(+0.36%) |
Sep 22, 2017 | 36.14 | 37.22 | 36.14 | 37.18 | 227,062 | +1.00(+2.75%) |
Sep 21, 2017 | 36.18 | 36.45 | 36.09 | 36.18 | 162,994 | +0.00(+0.00%) |
Sep 20, 2017 | 36.36 | 36.36 | 36.05 | 36.18 | 190,881 | -0.23(-0.62%) |
Sep 19, 2017 | 36.23 | 36.41 | 36.00 | 36.41 | 154,342 | +0.05(+0.12%) |
Sep 18, 2017 | 35.91 | 36.64 | 35.82 | 36.36 | 237,841 | +0.63(+1.77%) |
Sep 15, 2017 | 35.41 | 35.80 | 35.23 | 35.73 | 347,201 | +0.41(+1.15%) |
Sep 14, 2017 | 35.05 | 35.32 | 34.92 | 35.32 | 154,459 | +0.18(+0.52%) |
Sep 13, 2017 | 34.83 | 35.23 | 34.51 | 35.14 | 214,618 | +0.23(+0.65%) |
Sep 12, 2017 | 34.56 | 35.05 | 34.46 | 34.92 | 169,853 | +0.46(+1.34%) |
Sep 11, 2017 | 34.42 | 34.56 | 33.88 | 34.46 | 209,187 | +0.53(+1.57%) |
Sep 08, 2017 | 33.38 | 34.15 | 33.24 | 33.92 | 205,762 | +0.36(+1.08%) |
Sep 07, 2017 | 34.28 | 34.28 | 33.33 | 33.56 | 222,303 | -0.72(-2.11%) |
Sep 06, 2017 | 35.23 | 35.32 | 34.10 | 34.28 | 330,804 | -0.72(-2.07%) |
Sep 05, 2017 | 36.00 | 36.14 | 34.19 | 35.01 | 374,210 | -1.09(-3.01%) |
Sep 01, 2017 | 36.95 | 37.00 | 35.55 | 36.09 | 432,810 | -0.90(-2.44%) |
Aug 31, 2017 | 37.36 | 37.86 | 36.27 | 37.00 | 477,456 | +1.22(+3.41%) |
Aug 30, 2017 | 35.41 | 35.82 | 35.19 | 35.78 | 234,209 | +0.50(+1.41%) |
Aug 29, 2017 | 35.14 | 35.60 | 34.87 | 35.28 | 265,027 | -0.05(-0.13%) |
Aug 28, 2017 | 35.32 | 35.46 | 35.14 | 35.32 | 179,392 | +0.09(+0.26%) |
Aug 25, 2017 | 35.19 | 35.64 | 34.96 | 35.23 | 224,826 | +0.14(+0.39%) |
Aug 24, 2017 | 34.92 | 35.55 | 34.78 | 35.10 | 222,843 | +0.41(+1.17%) |
Aug 23, 2017 | 34.15 | 34.83 | 34.06 | 34.69 | 226,826 | +0.41(+1.19%) |
Aug 22, 2017 | 34.19 | 34.56 | 34.10 | 34.28 | 213,401 | +0.14(+0.40%) |
Aug 21, 2017 | 34.65 | 34.69 | 34.06 | 34.15 | 142,468 | -0.54(-1.56%) |
Aug 18, 2017 | 34.51 | 35.21 | 34.51 | 34.69 | 234,379 | -0.23(-0.65%) |
Aug 17, 2017 | 35.01 | 35.23 | 34.80 | 34.92 | 279,888 | -0.32(-0.90%) |
Aug 16, 2017 | 35.19 | 35.37 | 34.96 | 35.23 | 192,426 | +0.14(+0.39%) |
Aug 15, 2017 | 35.14 | 35.19 | 34.87 | 35.10 | 165,719 | +0.00(+0.00%) |
Aug 14, 2017 | 34.33 | 35.23 | 34.33 | 35.10 | 314,148 | +1.04(+3.05%) |
Aug 11, 2017 | 34.19 | 34.19 | 33.29 | 34.06 | 295,125 | -0.32(-0.92%) |
Aug 10, 2017 | 34.65 | 35.01 | 34.37 | 34.37 | 115,953 | -0.59(-1.68%) |
Aug 09, 2017 | 34.83 | 35.32 | 34.56 | 34.96 | 129,611 | -0.18(-0.51%) |
Aug 08, 2017 | 35.28 | 35.82 | 34.87 | 35.14 | 158,427 | -0.14(-0.38%) |
Aug 07, 2017 | 35.27 | 35.73 | 35.14 | 35.28 | 206,936 | +0.05(+0.13%) |
Aug 04, 2017 | 35.10 | 35.51 | 35.10 | 35.23 | 177,675 | +0.18(+0.52%) |
Aug 03, 2017 | 35.51 | 35.64 | 34.92 | 35.05 | 154,654 | -0.41(-1.15%) |
Aug 02, 2017 | 35.60 | 35.73 | 35.10 | 35.46 | 258,725 | -0.18(-0.51%) |
Aug 01, 2017 | 36.09 | 36.09 | 35.28 | 35.64 | 175,234 | -0.32(-0.88%) |
Jul 31, 2017 | 35.91 | 36.18 | 35.75 | 35.96 | 152,231 | +0.09(+0.25%) |
Jul 28, 2017 | 36.36 | 36.36 | 35.69 | 35.87 | 174,137 | -0.54(-1.49%) |
Jul 27, 2017 | 36.50 | 36.68 | 35.96 | 36.41 | 152,155 | +0.05(+0.12%) |
Jul 26, 2017 | 36.91 | 36.95 | 36.23 | 36.36 | 137,284 | -0.41(-1.11%) |
Jul 25, 2017 | 36.82 | 36.95 | 36.64 | 36.77 | 137,953 | +0.14(+0.37%) |
Jul 24, 2017 | 36.50 | 36.95 | 36.18 | 36.64 | 173,851 | +0.00(+0.00%) |
Jul 21, 2017 | 37.72 | 37.72 | 36.61 | 36.64 | 216,363 | -0.95(-2.53%) |
Jul 20, 2017 | 37.22 | 37.59 | 37.09 | 37.59 | 177,485 | +0.27(+0.73%) |
Jul 19, 2017 | 37.13 | 37.36 | 36.91 | 37.31 | 182,567 | +0.32(+0.86%) |
Jul 18, 2017 | 36.45 | 37.04 | 36.41 | 37.00 | 281,018 | +0.45(+1.24%) |
Jul 17, 2017 | 36.55 | 36.68 | 36.32 | 36.55 | 404,186 | -0.09(-0.25%) |
Jul 14, 2017 | 36.50 | 37.04 | 36.50 | 36.64 | 236,727 | +0.05(+0.12%) |
Jul 13, 2017 | 36.59 | 36.86 | 36.32 | 36.59 | 212,618 | -0.14(-0.37%) |
Jul 12, 2017 | 36.68 | 36.86 | 36.50 | 36.73 | 207,326 | +0.35(+0.97%) |
Jul 11, 2017 | 36.10 | 36.96 | 36.06 | 36.37 | 291,333 | +0.18(+0.50%) |
Jul 10, 2017 | 36.51 | 36.64 | 35.74 | 36.19 | 273,876 | -0.41(-1.11%) |
Jul 07, 2017 | 35.97 | 36.64 | 35.83 | 36.60 | 143,151 | +0.77(+2.14%) |
Jul 06, 2017 | 36.51 | 36.60 | 35.61 | 35.83 | 397,616 | -0.90(-2.46%) |
Jul 05, 2017 | 37.55 | 37.59 | 36.51 | 36.73 | 358,169 | -0.99(-2.63%) |
Jul 03, 2017 | 37.32 | 38.00 | 37.10 | 37.73 | 159,416 | +0.54(+1.46%) |
Jun 30, 2017 | 37.19 | 37.32 | 36.82 | 37.19 | 207,711 | +0.27(+0.73%) |
Jun 29, 2017 | 37.10 | 37.23 | 36.60 | 36.92 | 307,538 | -0.05(-0.12%) |
Jun 28, 2017 | 37.05 | 37.37 | 36.78 | 36.96 | 257,740 | +0.23(+0.61%) |
Jun 27, 2017 | 36.82 | 37.10 | 36.51 | 36.73 | 253,841 | -0.18(-0.49%) |
Jun 26, 2017 | 36.64 | 37.23 | 36.55 | 36.92 | 243,055 | +0.36(+0.99%) |
Jun 23, 2017 | 36.24 | 37.46 | 36.10 | 36.55 | 1,076,758 | +0.36(+1.00%) |
Jun 22, 2017 | 33.30 | 36.37 | 32.54 | 36.19 | 1,195,776 | +1.31(+3.75%) |
Jun 21, 2017 | 35.11 | 35.61 | 34.66 | 34.88 | 715,992 | -0.23(-0.64%) |
Jun 20, 2017 | 35.74 | 35.74 | 35.02 | 35.11 | 301,627 | -0.59(-1.64%) |
Jun 19, 2017 | 36.87 | 36.87 | 35.60 | 35.70 | 463,207 | -1.08(-2.94%) |
Jun 16, 2017 | 37.37 | 37.37 | 36.60 | 36.78 | 336,926 | -0.72(-1.93%) |
Jun 15, 2017 | 37.10 | 37.64 | 36.87 | 37.50 | 208,205 | -0.23(-0.60%) |
Jun 14, 2017 | 38.54 | 38.54 | 37.50 | 37.73 | 139,806 | -0.54(-1.42%) |
Jun 13, 2017 | 38.68 | 38.77 | 37.91 | 38.27 | 144,579 | -0.23(-0.59%) |
Jun 12, 2017 | 37.86 | 38.68 | 37.37 | 38.49 | 195,487 | +0.41(+1.07%) |
Jun 09, 2017 | 38.77 | 38.95 | 37.50 | 38.09 | 312,233 | -0.63(-1.63%) |
Jun 08, 2017 | 37.23 | 38.81 | 37.01 | 38.72 | 262,049 | +1.26(+3.37%) |
Jun 07, 2017 | 37.32 | 37.68 | 37.14 | 37.46 | 143,915 | +0.32(+0.85%) |
Jun 06, 2017 | 37.41 | 37.46 | 37.05 | 37.14 | 276,735 | -0.45(-1.20%) |
Jun 05, 2017 | 37.73 | 38.31 | 37.59 | 37.59 | 394,462 | -0.14(-0.36%) |
Jun 02, 2017 | 37.01 | 38.27 | 37.01 | 37.73 | 247,350 | +0.86(+2.33%) |
Jun 01, 2017 | 36.42 | 36.92 | 36.19 | 36.87 | 197,659 | +0.63(+1.74%) |
May 31, 2017 | 36.28 | 36.51 | 35.52 | 36.24 | 240,658 | +0.00(+0.00%) |
May 30, 2017 | 36.10 | 36.51 | 36.04 | 36.24 | 161,824 | -0.09(-0.25%) |
May 26, 2017 | 36.60 | 36.69 | 36.24 | 36.33 | 154,817 | -0.27(-0.74%) |
May 25, 2017 | 36.46 | 36.73 | 36.19 | 36.60 | 219,528 | +0.32(+0.87%) |
May 24, 2017 | 35.92 | 36.60 | 35.92 | 36.28 | 238,657 | +0.41(+1.13%) |
May 23, 2017 | 36.06 | 36.28 | 35.65 | 35.88 | 241,454 | -0.09(-0.25%) |
May 22, 2017 | 34.93 | 36.01 | 34.93 | 35.97 | 197,418 | +1.13(+3.24%) |
May 19, 2017 | 34.84 | 35.25 | 34.66 | 34.84 | 190,975 | +0.05(+0.13%) |
May 18, 2017 | 34.34 | 35.02 | 34.16 | 34.79 | 208,235 | +0.27(+0.78%) |
May 17, 2017 | 36.78 | 36.28 | 34.43 | 34.52 | 372,797 | -2.26(-6.13%) |
May 16, 2017 | 37.32 | 37.55 | 36.42 | 36.78 | 416,146 | -0.59(-1.57%) |
May 15, 2017 | 37.72 | 37.95 | 37.30 | 37.37 | 311,158 | -0.09(-0.24%) |
May 12, 2017 | 37.91 | 37.91 | 37.41 | 37.46 | 137,920 | -0.54(-1.43%) |
May 11, 2017 | 37.68 | 38.27 | 37.46 | 38.00 | 168,869 | +0.18(+0.48%) |
May 10, 2017 | 37.37 | 38.04 | 37.37 | 37.82 | 167,244 | +0.50(+1.33%) |
May 09, 2017 | 37.10 | 37.64 | 37.05 | 37.32 | 202,004 | +0.23(+0.61%) |
May 08, 2017 | 36.55 | 37.10 | 36.33 | 37.10 | 282,167 | +0.54(+1.48%) |
May 05, 2017 | 36.82 | 36.82 | 36.13 | 36.55 | 201,651 | -0.09(-0.25%) |
May 04, 2017 | 35.38 | 36.69 | 34.93 | 36.64 | 536,391 | +1.22(+3.44%) |
May 03, 2017 | 39.49 | 39.49 | 35.38 | 35.43 | 926,014 | -4.51(-11.30%) |
May 02, 2017 | 40.25 | 40.57 | 39.53 | 39.94 | 349,022 | -0.36(-0.90%) |