Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.21 | 42.22 | 40.99 | 41.01 | 774,389 | -0.93(-2.21%) |
Apr 27, 2018 | 41.75 | 42.14 | 41.58 | 41.94 | 940,097 | +0.18(+0.42%) |
Apr 26, 2018 | 41.77 | 42.00 | 41.24 | 41.76 | 1,118,154 | +0.00(+0.00%) |
Apr 25, 2018 | 41.63 | 41.97 | 41.16 | 41.76 | 701,617 | +0.22(+0.52%) |
Apr 24, 2018 | 41.98 | 42.42 | 41.19 | 41.54 | 922,625 | -0.13(-0.31%) |
Apr 23, 2018 | 40.99 | 41.89 | 40.83 | 41.67 | 923,774 | +0.87(+2.14%) |
Apr 20, 2018 | 41.14 | 41.18 | 40.49 | 40.80 | 1,165,158 | -0.15(-0.37%) |
Apr 19, 2018 | 40.57 | 41.20 | 40.45 | 40.95 | 1,115,544 | +0.46(+1.15%) |
Apr 18, 2018 | 39.98 | 41.67 | 39.78 | 40.49 | 2,415,462 | +0.80(+2.02%) |
Apr 17, 2018 | 39.60 | 40.74 | 39.15 | 39.69 | 2,468,564 | +0.55(+1.41%) |
Apr 16, 2018 | 39.23 | 39.33 | 38.81 | 39.13 | 698,654 | +0.23(+0.60%) |
Apr 13, 2018 | 39.84 | 39.88 | 38.80 | 38.90 | 1,045,680 | -0.61(-1.54%) |
Apr 12, 2018 | 39.16 | 39.75 | 38.23 | 39.51 | 768,917 | +0.56(+1.44%) |
Apr 11, 2018 | 38.80 | 39.17 | 38.19 | 38.95 | 957,024 | -0.03(-0.08%) |
Apr 10, 2018 | 39.13 | 39.20 | 38.35 | 38.98 | 1,110,912 | +1.03(+2.72%) |
Apr 09, 2018 | 38.38 | 38.97 | 37.93 | 37.95 | 1,176,134 | -0.23(-0.61%) |
Apr 06, 2018 | 38.96 | 39.13 | 37.61 | 38.18 | 1,094,844 | -1.22(-3.09%) |
Apr 05, 2018 | 39.62 | 39.62 | 39.09 | 39.40 | 529,457 | +0.10(+0.26%) |
Apr 04, 2018 | 38.55 | 39.40 | 38.29 | 39.30 | 1,094,385 | +0.16(+0.41%) |
Apr 03, 2018 | 38.81 | 39.29 | 38.49 | 39.13 | 1,496,459 | +0.49(+1.26%) |
Apr 02, 2018 | 39.73 | 39.93 | 38.06 | 38.65 | 1,449,977 | -0.99(-2.50%) |
Mar 29, 2018 | 39.64 | 39.64 | 39.64 | 0 | +0.50(+1.27%) | |
Mar 28, 2018 | 38.97 | 39.54 | 38.39 | 39.14 | 1,548,033 | +0.31(+0.80%) |
Mar 27, 2018 | 39.81 | 39.81 | 38.57 | 38.83 | 1,450,804 | -0.82(-2.08%) |
Mar 26, 2018 | 39.09 | 39.77 | 38.83 | 39.66 | 1,044,339 | +1.10(+2.86%) |
Mar 23, 2018 | 39.85 | 40.09 | 38.49 | 38.55 | 1,085,621 | -1.08(-2.73%) |
Mar 22, 2018 | 40.96 | 41.03 | 39.57 | 39.63 | 912,033 | -1.73(-4.18%) |
Mar 21, 2018 | 41.42 | 41.75 | 41.02 | 41.36 | 822,040 | -0.10(-0.25%) |
Mar 20, 2018 | 41.82 | 42.05 | 41.38 | 41.46 | 896,023 | -0.37(-0.88%) |
Mar 19, 2018 | 42.20 | 42.30 | 41.38 | 41.83 | 1,162,359 | -0.55(-1.30%) |
Mar 16, 2018 | 42.14 | 42.73 | 42.06 | 42.38 | 4,028,819 | +0.51(+1.22%) |
Mar 15, 2018 | 41.75 | 42.02 | 41.41 | 41.87 | 834,352 | +0.13(+0.31%) |
Mar 14, 2018 | 42.63 | 42.63 | 41.53 | 41.74 | 929,951 | -0.60(-1.42%) |
Mar 13, 2018 | 42.99 | 43.02 | 41.94 | 42.34 | 1,754,190 | -0.38(-0.90%) |
Mar 12, 2018 | 43.46 | 43.46 | 42.55 | 42.73 | 1,093,468 | -0.58(-1.35%) |
Mar 09, 2018 | 43.39 | 43.54 | 43.04 | 43.31 | 1,187,497 | +0.40(+0.93%) |
Mar 08, 2018 | 43.60 | 43.66 | 42.59 | 42.91 | 477,379 | -0.51(-1.18%) |
Mar 07, 2018 | 42.59 | 43.65 | 42.59 | 43.42 | 1,050,337 | +0.24(+0.56%) |
Mar 06, 2018 | 42.80 | 43.51 | 42.06 | 43.18 | 1,125,085 | +0.63(+1.49%) |
Mar 05, 2018 | 41.98 | 42.80 | 41.62 | 42.55 | 1,277,388 | +0.19(+0.45%) |
Mar 02, 2018 | 41.40 | 42.51 | 41.18 | 42.36 | 749,140 | +0.65(+1.55%) |
Mar 01, 2018 | 41.73 | 42.32 | 41.46 | 41.71 | 926,151 | -0.02(-0.04%) |
Feb 28, 2018 | 42.66 | 42.99 | 41.71 | 41.73 | 769,762 | -0.73(-1.72%) |
Feb 27, 2018 | 43.09 | 43.77 | 41.26 | 42.46 | 1,010,891 | -0.54(-1.27%) |
Feb 26, 2018 | 43.18 | 43.22 | 42.57 | 43.00 | 578,429 | -0.04(-0.09%) |
Feb 23, 2018 | 42.43 | 43.06 | 42.34 | 43.04 | 499,624 | +0.83(+1.97%) |
Feb 22, 2018 | 43.29 | 42.14 | 42.21 | 768,798 | -0.77(-1.79%) | |
Feb 21, 2018 | 43.01 | 43.71 | 42.84 | 42.98 | 653,112 | -0.03(-0.07%) |
Feb 20, 2018 | 43.46 | 43.83 | 41.18 | 43.01 | 857,506 | -0.53(-1.21%) |
Feb 16, 2018 | 43.54 | 43.54 | 43.54 | 0 | +0.74(+1.74%) | |
Feb 15, 2018 | 43.16 | 42.38 | 42.79 | 1,011,904 | -0.06(-0.15%) | |
Feb 14, 2018 | 41.30 | 42.91 | 41.30 | 42.86 | 599,581 | +1.39(+3.35%) |
Feb 13, 2018 | 41.12 | 41.57 | 40.81 | 41.47 | 462,127 | +0.12(+0.29%) |
Feb 12, 2018 | 41.21 | 41.75 | 40.65 | 41.35 | 776,328 | +0.44(+1.07%) |
Feb 09, 2018 | 40.43 | 41.21 | 39.68 | 40.91 | 1,179,279 | +1.02(+2.56%) |
Feb 08, 2018 | 41.25 | 39.89 | 39.89 | 960,280 | -1.01(-2.48%) | |
Feb 07, 2018 | 40.37 | 41.14 | 40.37 | 40.91 | 672,994 | +0.48(+1.20%) |
Feb 06, 2018 | 39.09 | 40.72 | 38.44 | 40.42 | 1,119,994 | -0.33(-0.80%) |
Feb 05, 2018 | 41.44 | 41.90 | 40.18 | 40.75 | 702,215 | -1.17(-2.80%) |
Feb 02, 2018 | 42.29 | 42.75 | 41.63 | 41.92 | 632,081 | -0.42(-0.99%) |
Feb 01, 2018 | 41.56 | 42.35 | 41.25 | 42.34 | 776,896 | +0.77(+1.85%) |
Jan 31, 2018 | 41.90 | 42.09 | 41.46 | 41.57 | 680,951 | -0.13(-0.32%) |
Jan 30, 2018 | 41.63 | 41.78 | 41.48 | 41.71 | 977,785 | -0.12(-0.28%) |
Jan 29, 2018 | 42.14 | 42.53 | 41.81 | 41.83 | 1,019,320 | -0.31(-0.73%) |
Jan 26, 2018 | 42.13 | 42.15 | 41.47 | 42.13 | 513,170 | +0.23(+0.55%) |
Jan 25, 2018 | 42.49 | 42.49 | 41.64 | 41.90 | 840,982 | -0.20(-0.47%) |
Jan 24, 2018 | 42.94 | 43.05 | 41.86 | 42.10 | 745,835 | -0.51(-1.19%) |
Jan 23, 2018 | 42.56 | 42.86 | 42.19 | 42.61 | 595,750 | -0.01(-0.02%) |
Jan 22, 2018 | 42.67 | 42.68 | 42.14 | 42.62 | 606,015 | -0.16(-0.37%) |
Jan 19, 2018 | 41.68 | 42.80 | 41.68 | 42.78 | 1,260,258 | +1.04(+2.49%) |
Jan 18, 2018 | 41.54 | 42.20 | 41.33 | 41.74 | 2,250,568 | +0.21(+0.50%) |
Jan 17, 2018 | 41.48 | 41.67 | 41.20 | 41.53 | 1,064,979 | +0.22(+0.54%) |
Jan 16, 2018 | 42.23 | 42.38 | 41.24 | 41.31 | 1,227,159 | -0.72(-1.72%) |
Jan 12, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.64 | 41.85 | 41.40 | 41.74 | 876,715 | +0.41(+1.00%) |
Jan 10, 2018 | 42.09 | 40.98 | 41.33 | 1,038,290 | +0.34(+0.83%) | |
Jan 09, 2018 | 40.38 | 41.10 | 40.18 | 40.98 | 1,051,240 | +0.86(+2.15%) |
Jan 08, 2018 | 40.33 | 40.33 | 39.89 | 40.12 | 995,734 | -0.16(-0.39%) |
Jan 05, 2018 | 40.30 | 40.39 | 39.89 | 40.28 | 936,563 | +0.22(+0.55%) |
Jan 04, 2018 | 40.22 | 40.81 | 39.79 | 40.06 | 1,145,737 | +0.21(+0.54%) |
Jan 03, 2018 | 40.01 | 40.18 | 39.71 | 39.84 | 1,169,963 | -0.15(-0.38%) |
Jan 02, 2018 | 40.17 | 40.39 | 39.73 | 39.99 | 1,488,137 | +0.03(+0.08%) |
Dec 29, 2017 | 39.96 | 39.96 | 39.96 | 0 | +0.21(+0.54%) | |
Dec 28, 2017 | 39.78 | 39.78 | 39.51 | 39.75 | 614,228 | +0.02(+0.06%) |
Dec 27, 2017 | 39.53 | 39.79 | 39.31 | 39.72 | 996,544 | +0.28(+0.70%) |
Dec 26, 2017 | 40.03 | 40.18 | 39.31 | 39.45 | 721,298 | -0.55(-1.37%) |
Dec 22, 2017 | 39.95 | 40.18 | 39.68 | 39.99 | 783,265 | -0.03(-0.08%) |
Dec 21, 2017 | 39.44 | 40.24 | 39.28 | 40.03 | 1,338,705 | +0.92(+2.35%) |
Dec 20, 2017 | 39.26 | 39.34 | 38.48 | 39.11 | 1,175,109 | +0.23(+0.59%) |
Dec 19, 2017 | 39.28 | 39.29 | 38.70 | 38.88 | 1,184,182 | -0.30(-0.77%) |
Dec 18, 2017 | 38.71 | 39.21 | 38.63 | 39.18 | 1,178,532 | +0.90(+2.36%) |
Dec 15, 2017 | 37.41 | 38.71 | 37.41 | 38.27 | 2,666,189 | +1.01(+2.70%) |
Dec 14, 2017 | 38.33 | 38.33 | 37.18 | 37.27 | 1,072,606 | -0.83(-2.19%) |
Dec 13, 2017 | 38.57 | 38.78 | 38.05 | 38.10 | 1,219,942 | -0.48(-1.23%) |
Dec 12, 2017 | 38.57 | 38.92 | 38.44 | 38.57 | 1,457,629 | +0.05(+0.12%) |
Dec 11, 2017 | 37.74 | 38.76 | 37.46 | 38.53 | 2,007,758 | +1.01(+2.68%) |
Dec 08, 2017 | 38.11 | 38.13 | 37.24 | 37.52 | 833,678 | -0.36(-0.96%) |
Dec 07, 2017 | 37.54 | 38.18 | 37.27 | 37.88 | 824,301 | +0.20(+0.53%) |
Dec 06, 2017 | 37.65 | 37.98 | 37.58 | 37.69 | 900,261 | +0.01(+0.02%) |
Dec 05, 2017 | 38.61 | 38.69 | 37.62 | 37.68 | 1,234,990 | -0.84(-2.18%) |
Dec 04, 2017 | 38.53 | 39.16 | 38.42 | 38.52 | 1,691,966 | +0.78(+2.06%) |
Dec 01, 2017 | 37.83 | 38.11 | 37.27 | 37.74 | 1,728,148 | -0.05(-0.13%) |
Nov 30, 2017 | 38.30 | 38.70 | 37.58 | 37.79 | 1,675,327 | -0.19(-0.50%) |
Nov 29, 2017 | 37.07 | 38.20 | 36.15 | 37.98 | 2,174,051 | +1.32(+3.59%) |
Nov 28, 2017 | 35.55 | 36.77 | 35.46 | 36.66 | 2,763,267 | +1.21(+3.40%) |
Nov 27, 2017 | 35.62 | 35.83 | 35.45 | 35.46 | 774,627 | -0.18(-0.51%) |
Nov 24, 2017 | 35.97 | 35.99 | 35.62 | 35.64 | 320,800 | -0.13(-0.38%) |
Nov 22, 2017 | 36.13 | 36.13 | 35.78 | 35.78 | 1,079,062 | -0.24(-0.66%) |
Nov 21, 2017 | 36.35 | 36.39 | 35.93 | 36.01 | 866,093 | -0.22(-0.61%) |
Nov 20, 2017 | 35.85 | 36.25 | 35.70 | 36.24 | 840,866 | +0.43(+1.20%) |
Nov 17, 2017 | 34.78 | 36.05 | 34.58 | 35.81 | 2,277,153 | +1.03(+2.96%) |
Nov 16, 2017 | 35.28 | 35.29 | 34.76 | 34.78 | 983,074 | -0.18(-0.52%) |
Nov 15, 2017 | 34.82 | 35.36 | 34.47 | 34.96 | 1,432,646 | -0.27(-0.78%) |
Nov 14, 2017 | 35.10 | 35.49 | 35.05 | 35.23 | 1,236,921 | -0.20(-0.58%) |
Nov 13, 2017 | 34.89 | 35.72 | 34.80 | 35.43 | 1,624,331 | +0.39(+1.12%) |
Nov 10, 2017 | 35.35 | 35.62 | 35.03 | 35.04 | 912,003 | -0.24(-0.67%) |
Nov 09, 2017 | 35.36 | 35.94 | 35.14 | 35.28 | 1,514,470 | -0.34(-0.97%) |
Nov 08, 2017 | 35.63 | 35.85 | 35.28 | 35.62 | 1,784,761 | -0.02(-0.07%) |
Nov 07, 2017 | 37.10 | 37.17 | 35.65 | 35.65 | 1,193,583 | -1.42(-3.83%) |
Nov 06, 2017 | 37.24 | 37.32 | 36.90 | 37.07 | 680,313 | -0.19(-0.50%) |
Nov 03, 2017 | 37.21 | 37.27 | 36.92 | 37.25 | 651,376 | -0.09(-0.23%) |
Nov 02, 2017 | 37.21 | 37.48 | 36.84 | 37.34 | 1,196,348 | +0.07(+0.19%) |
Nov 01, 2017 | 37.55 | 38.22 | 36.84 | 37.27 | 1,691,116 | -0.61(-1.61%) |
Oct 31, 2017 | 37.78 | 38.08 | 37.72 | 37.88 | 946,578 | +0.04(+0.10%) |
Oct 30, 2017 | 38.17 | 38.32 | 37.63 | 37.84 | 954,133 | -0.51(-1.33%) |
Oct 27, 2017 | 38.21 | 38.60 | 38.03 | 38.35 | 1,255,310 | +0.03(+0.08%) |
Oct 26, 2017 | 37.67 | 38.35 | 37.56 | 38.32 | 897,208 | +0.78(+2.07%) |
Oct 25, 2017 | 38.34 | 38.34 | 37.49 | 37.54 | 2,382,812 | -0.62(-1.62%) |
Oct 24, 2017 | 38.20 | 38.49 | 38.01 | 38.16 | 1,282,599 | +0.24(+0.64%) |
Oct 23, 2017 | 37.67 | 38.08 | 37.44 | 37.92 | 2,646,812 | +0.30(+0.79%) |
Oct 20, 2017 | 37.55 | 37.65 | 36.85 | 37.62 | 3,027,537 | +0.77(+2.08%) |
Oct 19, 2017 | 36.03 | 37.03 | 36.03 | 36.85 | 1,453,708 | +0.31(+0.84%) |
Oct 18, 2017 | 36.30 | 36.86 | 35.80 | 36.55 | 2,532,270 | +0.00(+0.00%) |
Oct 17, 2017 | 37.23 | 37.28 | 36.23 | 36.55 | 2,627,972 | -1.15(-3.06%) |
Oct 16, 2017 | 37.51 | 38.19 | 37.44 | 37.70 | 1,094,306 | +0.10(+0.27%) |
Oct 13, 2017 | 37.99 | 38.16 | 37.52 | 37.60 | 683,682 | -0.52(-1.36%) |
Oct 12, 2017 | 38.18 | 38.30 | 37.85 | 38.12 | 776,124 | -0.01(-0.02%) |
Oct 11, 2017 | 38.58 | 38.58 | 38.07 | 38.12 | 713,026 | -0.47(-1.22%) |
Oct 10, 2017 | 38.56 | 38.88 | 38.38 | 38.59 | 806,604 | +0.10(+0.26%) |
Oct 09, 2017 | 38.59 | 38.66 | 38.27 | 38.49 | 522,639 | -0.03(-0.08%) |
Oct 06, 2017 | 38.71 | 39.00 | 38.22 | 38.52 | 769,172 | -0.11(-0.28%) |
Oct 05, 2017 | 38.27 | 38.83 | 38.12 | 38.63 | 779,812 | +0.56(+1.46%) |
Oct 04, 2017 | 39.14 | 39.33 | 38.02 | 38.08 | 999,095 | -1.07(-2.72%) |
Oct 03, 2017 | 39.78 | 39.85 | 38.81 | 39.14 | 842,609 | -0.64(-1.62%) |
Oct 02, 2017 | 39.32 | 39.81 | 39.03 | 39.79 | 1,034,692 | +0.19(+0.48%) |
Sep 29, 2017 | 39.68 | 40.42 | 39.53 | 39.60 | 937,885 | -0.03(-0.08%) |
Sep 28, 2017 | 39.61 | 39.72 | 39.13 | 39.63 | 804,356 | +0.10(+0.26%) |
Sep 27, 2017 | 38.84 | 39.63 | 38.51 | 39.53 | 1,547,317 | +1.11(+2.90%) |
Sep 26, 2017 | 38.08 | 38.54 | 38.03 | 38.41 | 836,458 | +0.40(+1.05%) |
Sep 25, 2017 | 37.62 | 38.17 | 37.58 | 38.01 | 522,916 | +0.35(+0.94%) |
Sep 22, 2017 | 37.68 | 37.93 | 37.44 | 37.66 | 747,606 | -0.03(-0.08%) |
Sep 21, 2017 | 37.68 | 37.96 | 37.45 | 37.69 | 561,006 | +0.02(+0.06%) |
Sep 20, 2017 | 38.16 | 36.88 | 37.67 | 1,102,629 | +0.57(+1.54%) | |
Sep 19, 2017 | 37.21 | 36.49 | 37.10 | 1,162,463 | +0.36(+0.98%) | |
Sep 18, 2017 | 36.14 | 36.74 | 35.92 | 36.74 | 1,220,723 | +0.92(+2.58%) |
Sep 15, 2017 | 35.37 | 35.97 | 35.28 | 35.81 | 1,221,175 | +0.38(+1.08%) |
Sep 14, 2017 | 35.89 | 36.02 | 35.34 | 35.43 | 868,665 | -0.45(-1.25%) |
Sep 13, 2017 | 36.06 | 36.15 | 35.83 | 35.87 | 806,155 | -0.31(-0.87%) |
Sep 12, 2017 | 35.28 | 36.33 | 35.28 | 36.19 | 954,382 | +1.00(+2.85%) |
Sep 11, 2017 | 34.76 | 35.63 | 34.71 | 35.18 | 749,942 | +0.92(+2.68%) |
Sep 08, 2017 | 34.01 | 34.51 | 33.90 | 34.27 | 652,515 | +0.24(+0.71%) |
Sep 07, 2017 | 34.61 | 34.65 | 33.77 | 34.02 | 940,946 | -0.26(-0.75%) |
Sep 06, 2017 | 34.42 | 34.76 | 34.19 | 34.28 | 466,408 | +0.04(+0.11%) |
Sep 05, 2017 | 35.29 | 35.40 | 34.18 | 34.24 | 653,685 | -1.27(-3.58%) |
Sep 01, 2017 | 35.51 | 35.91 | 35.46 | 35.51 | 547,832 | +0.12(+0.33%) |
Aug 31, 2017 | 35.79 | 35.92 | 35.36 | 35.40 | 592,416 | -0.24(-0.68%) |
Aug 30, 2017 | 35.25 | 35.94 | 35.12 | 35.64 | 581,521 | +0.43(+1.22%) |
Aug 29, 2017 | 35.12 | 35.29 | 34.78 | 35.21 | 632,514 | -0.41(-1.14%) |
Aug 28, 2017 | 36.02 | 36.08 | 35.45 | 35.62 | 385,603 | -0.28(-0.79%) |
Aug 25, 2017 | 35.87 | 36.15 | 35.80 | 35.90 | 570,305 | +0.05(+0.13%) |
Aug 24, 2017 | 35.86 | 36.03 | 35.46 | 35.85 | 911,585 | +0.11(+0.31%) |
Aug 23, 2017 | 35.15 | 36.00 | 34.91 | 35.74 | 1,325,363 | +0.25(+0.71%) |
Aug 22, 2017 | 34.36 | 35.52 | 34.33 | 35.49 | 1,829,209 | +1.28(+3.73%) |
Aug 21, 2017 | 34.34 | 34.52 | 34.08 | 34.21 | 621,565 | -0.24(-0.71%) |
Aug 18, 2017 | 34.51 | 34.83 | 34.05 | 34.45 | 1,303,028 | -0.14(-0.41%) |
Aug 17, 2017 | 35.37 | 35.85 | 34.54 | 34.60 | 1,025,705 | -0.89(-2.50%) |
Aug 16, 2017 | 35.73 | 35.90 | 35.30 | 35.48 | 863,909 | -0.16(-0.44%) |
Aug 15, 2017 | 36.00 | 36.22 | 35.63 | 35.64 | 591,828 | -0.11(-0.30%) |
Aug 14, 2017 | 35.52 | 35.96 | 35.33 | 35.75 | 931,629 | +0.63(+1.79%) |
Aug 11, 2017 | 35.34 | 35.71 | 34.86 | 35.12 | 852,591 | -0.22(-0.61%) |
Aug 10, 2017 | 36.24 | 36.30 | 35.29 | 35.33 | 776,447 | -1.23(-3.37%) |
Aug 09, 2017 | 36.75 | 36.84 | 36.46 | 36.57 | 578,833 | -0.52(-1.40%) |
Aug 08, 2017 | 36.99 | 37.73 | 36.83 | 37.09 | 785,707 | -0.03(-0.08%) |
Aug 07, 2017 | 37.54 | 37.72 | 37.09 | 37.12 | 656,124 | -0.30(-0.81%) |
Aug 04, 2017 | 37.58 | 37.89 | 37.36 | 37.42 | 617,194 | +0.21(+0.56%) |
Aug 03, 2017 | 37.31 | 37.54 | 37.16 | 37.21 | 603,515 | -0.12(-0.31%) |
Aug 02, 2017 | 37.41 | 37.53 | 37.08 | 37.33 | 488,407 | -0.08(-0.21%) |
Aug 01, 2017 | 37.51 | 37.54 | 37.18 | 37.40 | 584,035 | +0.17(+0.46%) |
Jul 31, 2017 | 37.26 | 37.51 | 37.04 | 37.23 | 531,706 | +0.20(+0.54%) |
Jul 28, 2017 | 37.37 | 37.37 | 36.99 | 37.03 | 602,371 | -0.44(-1.18%) |
Jul 27, 2017 | 37.45 | 37.87 | 37.16 | 37.47 | 808,750 | +0.10(+0.27%) |
Jul 26, 2017 | 38.46 | 38.61 | 37.30 | 37.37 | 780,672 | -1.00(-2.61%) |
Jul 25, 2017 | 38.58 | 38.92 | 38.22 | 38.37 | 1,644,805 | +0.55(+1.46%) |
Jul 24, 2017 | 37.47 | 38.03 | 37.47 | 37.82 | 1,030,413 | +0.33(+0.87%) |
Jul 21, 2017 | 37.65 | 37.99 | 37.36 | 37.50 | 942,760 | -0.29(-0.76%) |
Jul 20, 2017 | 38.21 | 38.57 | 37.73 | 37.78 | 1,355,437 | -0.33(-0.85%) |
Jul 19, 2017 | 38.07 | 38.50 | 37.78 | 38.11 | 1,474,824 | +0.31(+0.82%) |
Jul 18, 2017 | 37.02 | 38.00 | 36.76 | 37.80 | 2,484,627 | +1.40(+3.83%) |
Jul 17, 2017 | 35.89 | 36.45 | 35.64 | 36.40 | 1,151,792 | +0.51(+1.43%) |
Jul 14, 2017 | 35.72 | 36.22 | 35.57 | 35.89 | 1,257,861 | -0.19(-0.52%) |
Jul 13, 2017 | 36.03 | 36.42 | 35.90 | 36.08 | 835,042 | +0.02(+0.06%) |
Jul 12, 2017 | 35.76 | 36.16 | 35.70 | 36.06 | 1,115,308 | +0.20(+0.56%) |
Jul 11, 2017 | 35.88 | 36.05 | 35.55 | 35.85 | 1,037,484 | -0.05(-0.13%) |
Jul 10, 2017 | 36.25 | 36.29 | 35.71 | 35.90 | 1,436,150 | -0.47(-1.28%) |
Jul 07, 2017 | 36.30 | 36.43 | 35.63 | 36.37 | 1,610,747 | +0.20(+0.56%) |
Jul 06, 2017 | 36.61 | 36.79 | 36.03 | 36.16 | 1,675,806 | -0.42(-1.14%) |
Jul 05, 2017 | 36.86 | 36.86 | 36.03 | 36.58 | 1,203,889 | -0.26(-0.72%) |
Jul 03, 2017 | 36.30 | 37.19 | 36.30 | 36.85 | 459,889 | +0.64(+1.76%) |
Jun 30, 2017 | 36.59 | 36.94 | 36.01 | 36.21 | 895,257 | -0.21(-0.57%) |
Jun 29, 2017 | 36.70 | 37.12 | 35.82 | 36.42 | 1,350,083 | +0.47(+1.29%) |
Jun 28, 2017 | 35.92 | 36.33 | 35.82 | 35.95 | 1,233,101 | +0.26(+0.74%) |
Jun 27, 2017 | 36.02 | 36.23 | 35.65 | 35.69 | 1,335,956 | -0.06(-0.17%) |
Jun 26, 2017 | 35.49 | 36.01 | 35.23 | 35.75 | 929,722 | +0.33(+0.94%) |
Jun 23, 2017 | 35.82 | 35.20 | 35.42 | 1,881,855 | -0.05(-0.13%) | |
Jun 22, 2017 | 36.59 | 36.59 | 35.33 | 35.47 | 1,200,659 | -0.78(-2.16%) |
Jun 21, 2017 | 36.89 | 36.89 | 36.17 | 36.25 | 813,470 | -0.54(-1.45%) |
Jun 20, 2017 | 37.59 | 37.59 | 36.71 | 36.78 | 766,261 | -0.91(-2.43%) |
Jun 19, 2017 | 37.81 | 38.11 | 37.51 | 37.70 | 800,269 | +0.22(+0.60%) |
Jun 16, 2017 | 37.82 | 37.96 | 37.30 | 37.47 | 3,548,485 | -0.40(-1.06%) |
Jun 15, 2017 | 37.40 | 38.58 | 37.40 | 37.88 | 961,201 | -0.15(-0.39%) |
Jun 14, 2017 | 38.07 | 38.54 | 36.98 | 38.03 | 2,889,027 | -0.57(-1.47%) |
Jun 13, 2017 | 38.30 | 38.89 | 38.03 | 38.59 | 1,388,237 | +0.43(+1.12%) |
Jun 12, 2017 | 38.27 | 38.88 | 37.79 | 38.16 | 1,629,376 | +0.10(+0.26%) |
Jun 09, 2017 | 36.79 | 38.09 | 36.78 | 38.06 | 1,903,494 | +1.56(+4.27%) |
Jun 08, 2017 | 35.71 | 37.02 | 35.49 | 36.51 | 1,314,102 | +0.81(+2.28%) |
Jun 07, 2017 | 35.72 | 36.06 | 35.53 | 35.69 | 1,133,196 | +0.08(+0.22%) |
Jun 06, 2017 | 35.43 | 35.75 | 34.96 | 35.61 | 1,155,951 | +0.02(+0.07%) |
Jun 05, 2017 | 35.73 | 36.13 | 35.57 | 35.59 | 1,422,987 | -0.12(-0.33%) |
Jun 02, 2017 | 36.37 | 36.50 | 35.69 | 35.71 | 1,319,603 | -1.17(-3.17%) |
Jun 01, 2017 | 36.54 | 36.88 | 36.03 | 36.88 | 803,241 | +0.69(+1.91%) |
May 31, 2017 | 36.25 | 36.60 | 35.29 | 36.19 | 988,841 | -0.04(-0.11%) |
May 30, 2017 | 36.63 | 36.63 | 35.89 | 36.23 | 591,236 | -0.54(-1.48%) |
May 26, 2017 | 36.95 | 37.01 | 36.61 | 36.77 | 434,605 | -0.23(-0.63%) |
May 25, 2017 | 37.20 | 37.44 | 36.75 | 37.00 | 627,132 | -0.07(-0.19%) |
May 24, 2017 | 37.23 | 37.43 | 36.65 | 37.07 | 517,042 | -0.18(-0.48%) |
May 23, 2017 | 36.75 | 37.54 | 36.37 | 37.25 | 532,579 | +0.60(+1.63%) |
May 22, 2017 | 36.69 | 36.78 | 36.30 | 36.65 | 765,450 | +0.13(+0.36%) |
May 19, 2017 | 36.33 | 37.07 | 36.33 | 36.52 | 757,467 | +0.05(+0.15%) |
May 18, 2017 | 36.25 | 36.69 | 35.99 | 36.47 | 946,355 | +0.38(+1.05%) |
May 17, 2017 | 37.29 | 37.57 | 35.63 | 36.09 | 1,150,797 | -1.87(-4.93%) |
May 16, 2017 | 38.03 | 38.36 | 37.56 | 37.96 | 851,727 | -0.15(-0.40%) |
May 15, 2017 | 37.68 | 38.46 | 37.68 | 38.11 | 720,039 | +0.49(+1.31%) |
May 12, 2017 | 37.64 | 37.71 | 37.05 | 37.62 | 601,707 | -0.20(-0.53%) |
May 11, 2017 | 38.34 | 38.39 | 37.44 | 37.82 | 810,523 | -0.61(-1.60%) |
May 10, 2017 | 38.46 | 38.92 | 38.35 | 38.43 | 1,151,151 | -0.25(-0.63%) |
May 09, 2017 | 39.19 | 39.35 | 38.43 | 38.68 | 884,427 | -0.34(-0.87%) |
May 08, 2017 | 38.64 | 39.16 | 38.45 | 39.02 | 889,039 | +0.42(+1.09%) |
May 05, 2017 | 38.75 | 39.10 | 38.20 | 38.60 | 1,034,545 | +0.07(+0.18%) |
May 04, 2017 | 38.91 | 39.20 | 38.42 | 38.53 | 768,177 | +0.05(+0.14%) |
May 03, 2017 | 37.68 | 38.56 | 37.36 | 38.47 | 846,536 | +0.58(+1.54%) |
May 02, 2017 | 38.43 | 38.62 | 37.67 | 37.89 | 972,981 | -0.51(-1.32%) |