Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.71 | 36.91 | 36.62 | 36.65 | 433,069 | -0.05(-0.13%) |
Apr 27, 2018 | 37.07 | 37.11 | 36.66 | 36.70 | 884,092 | -0.32(-0.86%) |
Apr 26, 2018 | 36.71 | 37.16 | 36.69 | 37.02 | 519,185 | +0.36(+0.97%) |
Apr 25, 2018 | 36.69 | 36.86 | 36.47 | 36.66 | 517,013 | -0.25(-0.67%) |
Apr 24, 2018 | 37.20 | 37.39 | 36.82 | 36.91 | 502,765 | -0.19(-0.50%) |
Apr 23, 2018 | 37.45 | 37.64 | 37.03 | 37.09 | 584,684 | -0.26(-0.69%) |
Apr 20, 2018 | 37.09 | 37.56 | 36.79 | 37.35 | 1,226,660 | +1.82(+5.11%) |
Apr 19, 2018 | 35.25 | 35.64 | 35.12 | 35.53 | 691,394 | +0.32(+0.90%) |
Apr 18, 2018 | 35.15 | 35.57 | 35.04 | 35.21 | 333,894 | +0.06(+0.18%) |
Apr 17, 2018 | 35.46 | 35.63 | 35.03 | 35.15 | 458,791 | -0.15(-0.42%) |
Apr 16, 2018 | 35.07 | 35.37 | 34.98 | 35.30 | 303,811 | +0.33(+0.93%) |
Apr 13, 2018 | 35.01 | 35.33 | 34.79 | 34.97 | 395,463 | +0.03(+0.09%) |
Apr 12, 2018 | 35.50 | 35.50 | 34.84 | 34.94 | 519,727 | -0.48(-1.36%) |
Apr 11, 2018 | 35.33 | 35.53 | 35.10 | 35.42 | 435,149 | -0.04(-0.11%) |
Apr 10, 2018 | 35.79 | 35.85 | 35.39 | 35.46 | 379,428 | -0.02(-0.07%) |
Apr 09, 2018 | 35.65 | 35.71 | 35.27 | 35.49 | 419,152 | -0.02(-0.07%) |
Apr 06, 2018 | 35.74 | 36.32 | 35.35 | 35.51 | 600,128 | -0.41(-1.15%) |
Apr 05, 2018 | 34.93 | 35.95 | 34.82 | 35.92 | 1,142,935 | +1.02(+2.94%) |
Apr 04, 2018 | 34.14 | 35.00 | 33.92 | 34.90 | 823,086 | +0.61(+1.77%) |
Apr 03, 2018 | 34.50 | 34.73 | 34.25 | 34.29 | 642,360 | +0.05(+0.16%) |
Apr 02, 2018 | 34.62 | 34.62 | 34.18 | 34.24 | 296,811 | -0.45(-1.30%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.17 | 34.56 | 33.86 | 34.37 | 425,491 | +0.24(+0.71%) |
Mar 27, 2018 | 34.01 | 34.40 | 33.66 | 34.13 | 465,734 | +0.10(+0.30%) |
Mar 26, 2018 | 34.10 | 34.10 | 33.47 | 34.03 | 436,105 | +0.12(+0.34%) |
Mar 23, 2018 | 34.59 | 34.87 | 33.87 | 33.91 | 649,587 | -0.51(-1.49%) |
Mar 22, 2018 | 34.84 | 34.94 | 34.41 | 34.42 | 667,337 | -0.69(-1.97%) |
Mar 21, 2018 | 34.95 | 35.23 | 34.85 | 35.11 | 774,878 | +0.31(+0.89%) |
Mar 20, 2018 | 34.60 | 34.94 | 34.56 | 34.80 | 1,374,743 | +0.27(+0.79%) |
Mar 19, 2018 | 34.79 | 34.81 | 34.35 | 34.53 | 263,304 | -0.32(-0.91%) |
Mar 16, 2018 | 34.82 | 35.06 | 34.81 | 34.85 | 348,455 | -0.10(-0.29%) |
Mar 15, 2018 | 35.10 | 35.14 | 34.85 | 34.95 | 222,459 | -0.15(-0.42%) |
Mar 14, 2018 | 35.27 | 35.38 | 34.96 | 35.10 | 197,388 | +0.11(+0.31%) |
Mar 13, 2018 | 35.35 | 35.49 | 34.97 | 34.99 | 267,848 | -0.32(-0.90%) |
Mar 12, 2018 | 35.49 | 35.49 | 35.22 | 35.31 | 183,876 | -0.18(-0.50%) |
Mar 09, 2018 | 35.59 | 35.59 | 35.14 | 35.49 | 368,813 | +0.25(+0.70%) |
Mar 08, 2018 | 35.08 | 35.29 | 34.95 | 35.24 | 407,812 | +0.17(+0.48%) |
Mar 07, 2018 | 34.65 | 35.07 | 607,142 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.79 | 35.35 | 34.79 | 35.10 | 538,251 | +0.41(+1.17%) |
Mar 05, 2018 | 34.51 | 34.96 | 34.33 | 34.69 | 590,207 | -0.09(-0.27%) |
Mar 02, 2018 | 34.40 | 34.88 | 34.39 | 34.78 | 437,219 | +0.20(+0.58%) |
Mar 01, 2018 | 34.67 | 34.70 | 34.30 | 34.58 | 549,176 | -0.05(-0.16%) |
Feb 28, 2018 | 35.33 | 35.35 | 34.59 | 34.64 | 651,975 | -0.68(-1.94%) |
Feb 27, 2018 | 35.61 | 35.61 | 35.31 | 35.32 | 431,309 | -0.30(-0.84%) |
Feb 26, 2018 | 35.69 | 35.69 | 35.41 | 35.62 | 491,015 | +0.05(+0.13%) |
Feb 23, 2018 | 35.27 | 35.71 | 35.12 | 35.58 | 281,965 | +0.49(+1.40%) |
Feb 22, 2018 | 35.00 | 35.08 | 341,559 | -0.18(-0.52%) | ||
Feb 21, 2018 | 35.09 | 35.62 | 35.03 | 35.27 | 471,635 | +0.22(+0.64%) |
Feb 20, 2018 | 35.28 | 35.41 | 34.92 | 35.05 | 400,864 | -0.38(-1.06%) |
Feb 16, 2018 | 35.42 | 35.42 | 35.42 | 0 | -0.34(-0.95%) | |
Feb 15, 2018 | 35.26 | 35.81 | 35.12 | 35.76 | 384,128 | +0.62(+1.77%) |
Feb 14, 2018 | 34.89 | 35.19 | 34.53 | 35.14 | 361,216 | +0.12(+0.33%) |
Feb 13, 2018 | 35.20 | 34.75 | 35.02 | 597,425 | +0.12(+0.33%) | |
Feb 12, 2018 | 34.88 | 35.09 | 34.60 | 34.91 | 317,238 | +0.23(+0.66%) |
Feb 09, 2018 | 34.66 | 34.83 | 34.25 | 34.68 | 690,792 | +0.19(+0.56%) |
Feb 08, 2018 | 35.41 | 35.42 | 34.48 | 34.48 | 551,547 | -0.85(-2.39%) |
Feb 07, 2018 | 35.45 | 35.71 | 35.05 | 35.33 | 469,628 | -0.14(-0.39%) |
Feb 06, 2018 | 34.82 | 35.65 | 34.39 | 35.47 | 765,165 | -0.08(-0.24%) |
Feb 05, 2018 | 36.35 | 36.37 | 35.55 | 35.55 | 552,427 | -0.96(-2.63%) |
Feb 02, 2018 | 37.04 | 37.04 | 36.47 | 36.51 | 326,091 | -0.80(-2.14%) |
Feb 01, 2018 | 37.34 | 37.57 | 37.07 | 37.31 | 429,803 | -0.18(-0.47%) |
Jan 31, 2018 | 37.44 | 37.67 | 37.15 | 37.49 | 426,538 | +0.28(+0.74%) |
Jan 30, 2018 | 37.00 | 37.25 | 36.87 | 37.21 | 661,732 | +0.15(+0.41%) |
Jan 29, 2018 | 37.90 | 37.90 | 37.01 | 37.06 | 634,296 | -0.85(-2.23%) |
Jan 26, 2018 | 37.10 | 38.06 | 37.07 | 37.90 | 623,518 | +0.45(+1.19%) |
Jan 25, 2018 | 37.87 | 37.89 | 37.20 | 37.46 | 921,620 | -0.49(-1.30%) |
Jan 24, 2018 | 38.50 | 38.53 | 37.56 | 37.95 | 592,395 | -0.35(-0.92%) |
Jan 23, 2018 | 38.62 | 38.63 | 38.13 | 38.30 | 315,629 | -0.33(-0.86%) |
Jan 22, 2018 | 38.41 | 38.63 | 38.31 | 38.63 | 332,474 | +0.24(+0.62%) |
Jan 19, 2018 | 38.46 | 38.89 | 38.37 | 38.40 | 332,239 | -0.12(-0.32%) |
Jan 18, 2018 | 38.41 | 38.57 | 38.26 | 38.52 | 410,225 | +0.18(+0.48%) |
Jan 17, 2018 | 38.13 | 38.47 | 37.90 | 38.33 | 481,421 | +0.23(+0.60%) |
Jan 16, 2018 | 38.46 | 38.70 | 38.07 | 38.10 | 376,246 | -0.34(-0.88%) |
Jan 12, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.20(+0.52%) | |
Jan 11, 2018 | 38.20 | 38.46 | 38.08 | 38.24 | 306,433 | -0.02(-0.04%) |
Jan 10, 2018 | 38.15 | 38.26 | 371,629 | -0.51(-1.33%) | ||
Jan 09, 2018 | 39.05 | 39.26 | 38.76 | 38.77 | 854,208 | -0.18(-0.45%) |
Jan 08, 2018 | 39.49 | 39.49 | 38.84 | 38.95 | 419,599 | +0.20(+0.52%) |
Jan 05, 2018 | 38.59 | 38.95 | 38.59 | 38.75 | 317,948 | +0.28(+0.74%) |
Jan 04, 2018 | 38.73 | 38.73 | 38.27 | 38.46 | 381,742 | -0.15(-0.38%) |
Jan 03, 2018 | 38.74 | 38.76 | 38.44 | 38.61 | 355,063 | -0.14(-0.36%) |
Jan 02, 2018 | 39.06 | 39.18 | 38.66 | 38.75 | 344,455 | -0.38(-0.96%) |
Dec 29, 2017 | 39.12 | 39.12 | 39.12 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 39.06 | 39.15 | 38.65 | 39.12 | 254,739 | +0.19(+0.49%) |
Dec 27, 2017 | 38.91 | 39.03 | 38.82 | 38.93 | 199,058 | +0.08(+0.22%) |
Dec 26, 2017 | 38.57 | 39.06 | 38.57 | 38.85 | 104,322 | +0.11(+0.28%) |
Dec 22, 2017 | 38.66 | 38.80 | 38.50 | 38.74 | 273,398 | +0.00(+0.00%) |
Dec 21, 2017 | 38.81 | 38.95 | 38.72 | 38.74 | 192,993 | +0.19(+0.50%) |
Dec 20, 2017 | 38.59 | 38.73 | 38.18 | 38.55 | 499,703 | +0.03(+0.08%) |
Dec 19, 2017 | 38.28 | 38.71 | 38.28 | 38.52 | 305,322 | +0.12(+0.32%) |
Dec 18, 2017 | 38.59 | 38.74 | 38.33 | 38.40 | 425,415 | +0.02(+0.04%) |
Dec 15, 2017 | 39.08 | 39.09 | 38.25 | 38.38 | 601,998 | -0.72(-1.85%) |
Dec 14, 2017 | 38.86 | 39.29 | 38.83 | 39.10 | 577,154 | +0.12(+0.32%) |
Dec 13, 2017 | 38.73 | 39.11 | 38.73 | 38.98 | 682,763 | +0.27(+0.69%) |
Dec 12, 2017 | 38.63 | 38.77 | 38.54 | 38.71 | 458,895 | +0.08(+0.20%) |
Dec 11, 2017 | 38.69 | 38.83 | 38.59 | 38.63 | 448,369 | -0.10(-0.26%) |
Dec 08, 2017 | 39.03 | 39.16 | 38.40 | 38.73 | 468,629 | -0.19(-0.49%) |
Dec 07, 2017 | 39.17 | 39.26 | 38.88 | 38.93 | 395,026 | -0.32(-0.81%) |
Dec 06, 2017 | 39.16 | 39.69 | 39.04 | 39.24 | 582,083 | +0.03(+0.08%) |
Dec 05, 2017 | 39.48 | 39.82 | 39.15 | 39.21 | 424,041 | -0.14(-0.37%) |
Dec 04, 2017 | 39.88 | 39.94 | 39.24 | 39.36 | 362,413 | -0.38(-0.96%) |
Dec 01, 2017 | 39.69 | 39.99 | 39.49 | 39.74 | 541,816 | +0.27(+0.69%) |
Nov 30, 2017 | 40.01 | 40.04 | 39.33 | 39.47 | 633,540 | -0.41(-1.03%) |
Nov 29, 2017 | 40.57 | 40.57 | 39.70 | 39.88 | 412,916 | -0.63(-1.56%) |
Nov 28, 2017 | 41.00 | 41.17 | 40.50 | 40.51 | 478,551 | -0.52(-1.26%) |
Nov 27, 2017 | 41.15 | 41.25 | 40.93 | 41.03 | 314,896 | -0.02(-0.04%) |
Nov 24, 2017 | 41.03 | 41.09 | 40.90 | 41.04 | 186,151 | +0.00(+0.00%) |
Nov 22, 2017 | 41.45 | 41.50 | 40.84 | 41.04 | 427,283 | -0.38(-0.92%) |
Nov 21, 2017 | 41.38 | 41.82 | 41.28 | 41.42 | 461,002 | +0.18(+0.44%) |
Nov 20, 2017 | 40.77 | 41.56 | 40.77 | 41.24 | 417,873 | +0.41(+1.01%) |
Nov 17, 2017 | 40.55 | 40.88 | 40.33 | 40.83 | 345,699 | +0.21(+0.51%) |
Nov 16, 2017 | 40.38 | 40.68 | 40.38 | 40.62 | 313,449 | +0.35(+0.87%) |
Nov 15, 2017 | 40.15 | 40.36 | 40.15 | 40.27 | 274,234 | -0.05(-0.11%) |
Nov 14, 2017 | 39.84 | 40.42 | 39.84 | 40.32 | 356,965 | +0.46(+1.16%) |
Nov 13, 2017 | 39.84 | 40.15 | 39.75 | 39.85 | 218,013 | -0.14(-0.34%) |
Nov 10, 2017 | 39.98 | 40.01 | 39.79 | 39.99 | 213,815 | +0.04(+0.10%) |
Nov 09, 2017 | 39.69 | 40.24 | 39.50 | 39.95 | 353,754 | +0.12(+0.31%) |
Nov 08, 2017 | 39.84 | 39.91 | 39.70 | 39.83 | 293,452 | +0.07(+0.17%) |
Nov 07, 2017 | 39.55 | 39.81 | 39.41 | 39.76 | 453,987 | +0.13(+0.33%) |
Nov 06, 2017 | 39.44 | 39.66 | 39.31 | 39.63 | 242,468 | +0.12(+0.31%) |
Nov 03, 2017 | 39.47 | 39.66 | 39.40 | 39.51 | 257,876 | +0.21(+0.52%) |
Nov 02, 2017 | 39.35 | 39.51 | 39.21 | 39.31 | 349,068 | -0.02(-0.06%) |
Nov 01, 2017 | 39.52 | 39.62 | 39.25 | 39.33 | 442,514 | -0.17(-0.42%) |
Oct 31, 2017 | 40.09 | 40.11 | 39.50 | 39.50 | 588,922 | -0.70(-1.74%) |
Oct 30, 2017 | 40.13 | 40.30 | 40.04 | 40.20 | 369,482 | +0.10(+0.25%) |
Oct 27, 2017 | 39.86 | 40.10 | 39.61 | 40.10 | 304,387 | +0.21(+0.53%) |
Oct 26, 2017 | 39.98 | 40.19 | 39.79 | 39.88 | 436,279 | -0.07(-0.17%) |
Oct 25, 2017 | 40.42 | 40.52 | 39.85 | 39.95 | 461,903 | -0.51(-1.26%) |
Oct 24, 2017 | 40.52 | 40.82 | 40.38 | 40.46 | 404,570 | +0.05(+0.13%) |
Oct 23, 2017 | 40.45 | 40.61 | 40.35 | 40.41 | 529,166 | +0.07(+0.17%) |
Oct 20, 2017 | 40.18 | 40.40 | 39.87 | 40.34 | 519,270 | +0.10(+0.25%) |
Oct 19, 2017 | 41.05 | 41.08 | 40.10 | 40.24 | 597,628 | -0.66(-1.62%) |
Oct 18, 2017 | 41.09 | 41.24 | 40.61 | 40.90 | 527,180 | -0.17(-0.43%) |
Oct 17, 2017 | 40.81 | 41.13 | 40.70 | 41.08 | 456,952 | +0.21(+0.52%) |
Oct 16, 2017 | 40.98 | 41.28 | 40.71 | 40.87 | 567,481 | -0.05(-0.11%) |
Oct 13, 2017 | 40.43 | 40.99 | 40.35 | 40.91 | 482,806 | +0.59(+1.47%) |
Oct 12, 2017 | 40.33 | 40.52 | 40.10 | 40.32 | 484,914 | -0.07(-0.17%) |
Oct 11, 2017 | 39.94 | 40.40 | 39.94 | 40.39 | 544,049 | +0.32(+0.80%) |
Oct 10, 2017 | 39.56 | 40.20 | 39.53 | 40.07 | 589,908 | +0.75(+1.90%) |
Oct 09, 2017 | 39.54 | 39.54 | 39.18 | 39.32 | 112,153 | -0.12(-0.31%) |
Oct 06, 2017 | 39.15 | 39.48 | 39.09 | 39.44 | 352,592 | +0.24(+0.62%) |
Oct 05, 2017 | 39.15 | 39.37 | 38.97 | 39.20 | 360,027 | -0.05(-0.14%) |
Oct 04, 2017 | 39.35 | 39.42 | 39.11 | 39.25 | 370,114 | -0.05(-0.12%) |
Oct 03, 2017 | 39.18 | 39.53 | 39.18 | 39.30 | 435,646 | +0.11(+0.29%) |
Oct 02, 2017 | 39.21 | 39.54 | 39.11 | 39.18 | 362,469 | -0.04(-0.10%) |
Sep 29, 2017 | 39.24 | 39.44 | 38.98 | 39.22 | 391,325 | -0.05(-0.12%) |
Sep 28, 2017 | 39.09 | 39.44 | 38.98 | 39.27 | 339,741 | +0.10(+0.25%) |
Sep 27, 2017 | 39.22 | 39.53 | 39.15 | 39.17 | 435,869 | +0.07(+0.18%) |
Sep 26, 2017 | 39.28 | 39.28 | 38.74 | 39.10 | 356,785 | -0.08(-0.19%) |
Sep 25, 2017 | 39.28 | 39.41 | 39.16 | 39.18 | 580,464 | -0.11(-0.29%) |
Sep 22, 2017 | 39.98 | 40.04 | 39.25 | 39.29 | 438,349 | -0.55(-1.38%) |
Sep 21, 2017 | 39.77 | 40.01 | 39.65 | 39.84 | 269,307 | -0.02(-0.06%) |
Sep 20, 2017 | 40.03 | 40.43 | 39.60 | 39.86 | 357,773 | -0.20(-0.49%) |
Sep 19, 2017 | 39.49 | 40.26 | 39.49 | 40.06 | 555,553 | +0.65(+1.64%) |
Sep 18, 2017 | 39.39 | 39.46 | 39.10 | 39.41 | 407,079 | +0.02(+0.06%) |
Sep 15, 2017 | 39.37 | 39.47 | 39.22 | 39.39 | 424,512 | +0.14(+0.35%) |
Sep 14, 2017 | 39.47 | 39.53 | 38.89 | 39.25 | 480,681 | -0.31(-0.79%) |
Sep 13, 2017 | 40.18 | 40.23 | 39.49 | 39.56 | 430,060 | -0.60(-1.50%) |
Sep 12, 2017 | 40.05 | 40.38 | 40.02 | 40.17 | 518,471 | +0.08(+0.19%) |
Sep 11, 2017 | 40.18 | 40.18 | 39.87 | 40.09 | 403,785 | +0.08(+0.19%) |
Sep 08, 2017 | 39.72 | 40.05 | 39.52 | 40.02 | 465,518 | +0.33(+0.84%) |
Sep 07, 2017 | 39.66 | 39.90 | 39.50 | 39.69 | 317,929 | +0.28(+0.71%) |
Sep 06, 2017 | 39.13 | 39.66 | 38.96 | 39.41 | 352,151 | +0.21(+0.54%) |
Sep 05, 2017 | 39.31 | 39.51 | 39.04 | 39.20 | 305,698 | -0.13(-0.33%) |
Sep 01, 2017 | 39.60 | 39.60 | 39.21 | 39.32 | 378,186 | -0.02(-0.04%) |
Aug 31, 2017 | 39.13 | 39.50 | 38.77 | 39.34 | 548,448 | +0.26(+0.68%) |
Aug 30, 2017 | 38.92 | 39.29 | 38.78 | 39.07 | 369,227 | +0.08(+0.19%) |
Aug 29, 2017 | 38.74 | 39.06 | 38.70 | 39.00 | 240,291 | +0.09(+0.23%) |
Aug 28, 2017 | 39.16 | 39.16 | 38.80 | 38.91 | 243,424 | -0.16(-0.41%) |
Aug 25, 2017 | 39.28 | 39.34 | 38.95 | 39.07 | 391,932 | -0.15(-0.38%) |
Aug 24, 2017 | 39.07 | 39.33 | 38.90 | 39.22 | 342,697 | +0.20(+0.52%) |
Aug 23, 2017 | 38.35 | 39.04 | 38.34 | 39.01 | 298,969 | +0.44(+1.13%) |
Aug 22, 2017 | 38.84 | 39.00 | 38.51 | 38.58 | 293,600 | -0.15(-0.39%) |
Aug 21, 2017 | 38.49 | 38.83 | 38.48 | 38.73 | 267,433 | +0.23(+0.59%) |
Aug 18, 2017 | 38.52 | 38.57 | 38.24 | 38.50 | 316,019 | +0.18(+0.47%) |
Aug 17, 2017 | 38.75 | 38.80 | 38.31 | 38.32 | 291,415 | -0.44(-1.15%) |
Aug 16, 2017 | 38.25 | 38.78 | 38.24 | 38.77 | 345,265 | +0.60(+1.58%) |
Aug 15, 2017 | 38.20 | 38.26 | 37.95 | 38.16 | 228,211 | -0.05(-0.14%) |
Aug 14, 2017 | 38.12 | 38.46 | 38.08 | 38.21 | 357,782 | +0.14(+0.36%) |
Aug 11, 2017 | 37.80 | 38.24 | 37.80 | 38.08 | 340,305 | +0.08(+0.20%) |
Aug 10, 2017 | 38.22 | 38.34 | 37.79 | 38.00 | 359,563 | -0.25(-0.65%) |
Aug 09, 2017 | 38.37 | 38.54 | 38.05 | 38.25 | 586,197 | -0.44(-1.13%) |
Aug 08, 2017 | 38.84 | 38.88 | 38.39 | 38.69 | 490,824 | -0.14(-0.37%) |
Aug 07, 2017 | 38.64 | 38.84 | 38.64 | 38.83 | 184,533 | +0.18(+0.47%) |
Aug 04, 2017 | 38.97 | 39.04 | 38.49 | 38.65 | 474,791 | -0.30(-0.77%) |
Aug 03, 2017 | 38.84 | 39.15 | 38.74 | 38.95 | 488,103 | +0.11(+0.27%) |
Aug 02, 2017 | 39.20 | 39.32 | 38.80 | 38.85 | 578,784 | -0.41(-1.04%) |
Aug 01, 2017 | 39.29 | 39.44 | 38.83 | 39.26 | 590,113 | +0.05(+0.12%) |
Jul 31, 2017 | 39.08 | 39.31 | 38.92 | 39.21 | 560,173 | +0.17(+0.44%) |
Jul 28, 2017 | 39.14 | 39.24 | 38.93 | 39.04 | 400,844 | +0.09(+0.23%) |
Jul 27, 2017 | 39.44 | 39.49 | 38.57 | 38.95 | 676,105 | -0.28(-0.71%) |
Jul 26, 2017 | 39.29 | 39.38 | 39.01 | 39.23 | 527,394 | +0.02(+0.06%) |
Jul 25, 2017 | 39.73 | 39.87 | 39.16 | 39.20 | 479,638 | -0.63(-1.59%) |
Jul 24, 2017 | 39.64 | 40.02 | 39.44 | 39.84 | 513,602 | +0.21(+0.53%) |
Jul 21, 2017 | 39.11 | 39.65 | 38.87 | 39.62 | 855,113 | +0.73(+1.88%) |
Jul 20, 2017 | 38.86 | 39.38 | 38.72 | 38.89 | 1,247,384 | +0.58(+1.52%) |
Jul 19, 2017 | 37.70 | 38.34 | 37.69 | 38.31 | 704,675 | +0.71(+1.88%) |
Jul 18, 2017 | 37.33 | 37.66 | 37.10 | 37.60 | 458,196 | +0.38(+1.01%) |
Jul 17, 2017 | 37.23 | 37.39 | 37.13 | 37.23 | 451,867 | +0.03(+0.08%) |
Jul 14, 2017 | 36.74 | 37.29 | 36.58 | 37.20 | 529,341 | +0.67(+1.84%) |
Jul 13, 2017 | 36.51 | 36.64 | 36.22 | 36.53 | 685,697 | -0.03(-0.08%) |
Jul 12, 2017 | 36.00 | 36.76 | 35.82 | 36.56 | 514,075 | +0.80(+2.24%) |
Jul 11, 2017 | 35.88 | 35.88 | 35.47 | 35.76 | 616,929 | -0.23(-0.63%) |
Jul 10, 2017 | 35.77 | 36.07 | 35.59 | 35.98 | 363,165 | +0.22(+0.61%) |
Jul 07, 2017 | 35.67 | 35.88 | 35.33 | 35.76 | 390,257 | +0.23(+0.66%) |
Jul 06, 2017 | 35.38 | 35.76 | 35.26 | 35.53 | 588,477 | +0.11(+0.30%) |
Jul 05, 2017 | 35.25 | 35.44 | 35.08 | 35.42 | 608,602 | -0.26(-0.74%) |
Jul 03, 2017 | 35.72 | 35.79 | 35.57 | 35.69 | 128,564 | +0.09(+0.25%) |
Jun 30, 2017 | 35.96 | 35.96 | 35.14 | 35.60 | 987,035 | -0.23(-0.63%) |
Jun 29, 2017 | 36.42 | 36.46 | 35.60 | 35.82 | 626,662 | -0.82(-2.24%) |
Jun 28, 2017 | 36.24 | 36.75 | 36.15 | 36.65 | 577,370 | +0.66(+1.82%) |
Jun 27, 2017 | 36.14 | 36.33 | 35.88 | 35.99 | 838,102 | -0.11(-0.31%) |
Jun 26, 2017 | 35.85 | 36.19 | 35.85 | 36.10 | 457,286 | +0.36(+1.01%) |
Jun 23, 2017 | 35.30 | 35.80 | 35.22 | 35.74 | 350,613 | +0.27(+0.77%) |
Jun 22, 2017 | 35.27 | 35.53 | 35.15 | 35.47 | 326,132 | +0.35(+1.01%) |
Jun 21, 2017 | 35.33 | 35.43 | 35.03 | 35.12 | 397,181 | -0.28(-0.79%) |
Jun 20, 2017 | 35.74 | 35.84 | 35.38 | 35.39 | 378,619 | -0.50(-1.39%) |
Jun 19, 2017 | 35.64 | 36.03 | 35.40 | 35.89 | 406,483 | +0.42(+1.19%) |
Jun 16, 2017 | 35.38 | 35.64 | 35.21 | 35.47 | 578,992 | +0.11(+0.32%) |
Jun 15, 2017 | 35.40 | 35.45 | 35.05 | 35.36 | 477,901 | -0.25(-0.70%) |
Jun 14, 2017 | 35.74 | 35.98 | 35.43 | 35.61 | 378,581 | -0.15(-0.42%) |
Jun 13, 2017 | 35.76 | 35.80 | 35.50 | 35.76 | 490,343 | +0.23(+0.66%) |
Jun 12, 2017 | 35.12 | 35.62 | 35.11 | 35.52 | 449,561 | +0.36(+1.03%) |
Jun 09, 2017 | 34.91 | 35.24 | 34.83 | 35.16 | 561,139 | +0.37(+1.06%) |
Jun 08, 2017 | 34.87 | 34.87 | 34.43 | 34.79 | 346,218 | +0.10(+0.28%) |
Jun 07, 2017 | 35.07 | 35.10 | 34.68 | 34.69 | 314,704 | -0.43(-1.21%) |
Jun 06, 2017 | 34.98 | 35.13 | 34.87 | 35.12 | 205,314 | +0.24(+0.68%) |
Jun 05, 2017 | 34.89 | 34.99 | 34.71 | 34.88 | 208,141 | -0.10(-0.28%) |
Jun 02, 2017 | 34.89 | 35.06 | 34.87 | 34.98 | 200,431 | +0.16(+0.47%) |
Jun 01, 2017 | 34.84 | 35.00 | 34.81 | 34.81 | 212,415 | +0.01(+0.02%) |
May 31, 2017 | 35.01 | 35.06 | 34.77 | 34.81 | 273,833 | -0.22(-0.62%) |
May 30, 2017 | 34.68 | 35.04 | 34.68 | 35.02 | 234,784 | +0.28(+0.79%) |
May 26, 2017 | 34.67 | 34.85 | 34.66 | 34.75 | 242,120 | -0.06(-0.17%) |
May 25, 2017 | 34.95 | 35.02 | 34.62 | 34.81 | 201,597 | -0.07(-0.19%) |
May 24, 2017 | 34.40 | 34.90 | 34.40 | 34.87 | 339,758 | +0.41(+1.19%) |
May 23, 2017 | 34.52 | 34.58 | 34.40 | 34.46 | 262,750 | -0.01(-0.02%) |
May 22, 2017 | 34.24 | 34.61 | 34.20 | 34.47 | 216,996 | +0.29(+0.85%) |
May 19, 2017 | 34.13 | 34.25 | 34.02 | 34.18 | 376,639 | +0.13(+0.37%) |
May 18, 2017 | 33.78 | 34.08 | 33.53 | 34.05 | 368,948 | +0.30(+0.88%) |
May 17, 2017 | 33.94 | 34.15 | 33.58 | 33.75 | 600,205 | -0.37(-1.09%) |
May 16, 2017 | 34.48 | 34.53 | 34.05 | 34.13 | 529,327 | -0.31(-0.89%) |
May 15, 2017 | 34.29 | 34.43 | 34.22 | 34.43 | 374,427 | +0.30(+0.87%) |
May 12, 2017 | 34.06 | 34.16 | 33.85 | 34.13 | 322,548 | +0.17(+0.51%) |
May 11, 2017 | 34.08 | 34.29 | 33.86 | 33.96 | 376,023 | -0.40(-1.15%) |
May 10, 2017 | 34.32 | 34.44 | 34.25 | 34.36 | 245,046 | +0.11(+0.33%) |
May 09, 2017 | 34.16 | 34.28 | 34.07 | 34.25 | 346,839 | -0.04(-0.11%) |
May 08, 2017 | 34.25 | 34.35 | 34.14 | 34.28 | 338,648 | +0.01(+0.02%) |
May 05, 2017 | 33.76 | 34.30 | 33.71 | 34.28 | 392,118 | +0.57(+1.68%) |
May 04, 2017 | 33.95 | 34.00 | 33.60 | 33.71 | 508,864 | -0.26(-0.77%) |
May 03, 2017 | 34.25 | 34.27 | 33.91 | 33.97 | 370,901 | -0.27(-0.78%) |
May 02, 2017 | 34.22 | 34.31 | 34.15 | 34.24 | 407,302 | +0.00(+0.00%) |