Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.81 | 30.86 | 29.44 | 29.45 | 568,213 | -1.28(-4.16%) |
Apr 27, 2018 | 32.20 | 32.22 | 30.61 | 30.73 | 580,889 | -1.42(-4.43%) |
Apr 26, 2018 | 31.57 | 32.37 | 31.33 | 32.15 | 360,060 | +0.75(+2.39%) |
Apr 25, 2018 | 31.71 | 32.07 | 31.15 | 31.40 | 619,368 | -0.40(-1.26%) |
Apr 24, 2018 | 32.40 | 32.98 | 31.26 | 31.80 | 520,232 | -0.40(-1.24%) |
Apr 23, 2018 | 32.49 | 32.78 | 30.96 | 32.20 | 902,174 | -0.24(-0.75%) |
Apr 20, 2018 | 32.80 | 34.18 | 32.08 | 32.44 | 944,720 | -0.46(-1.39%) |
Apr 19, 2018 | 34.00 | 34.12 | 32.63 | 32.90 | 768,459 | -1.34(-3.90%) |
Apr 18, 2018 | 34.15 | 35.11 | 34.05 | 34.24 | 462,164 | -0.02(-0.06%) |
Apr 17, 2018 | 33.36 | 34.68 | 32.92 | 34.26 | 730,987 | +1.16(+3.51%) |
Apr 16, 2018 | 33.35 | 33.61 | 32.75 | 33.10 | 585,778 | -0.06(-0.18%) |
Apr 13, 2018 | 34.69 | 34.78 | 32.90 | 33.16 | 657,336 | -1.64(-4.71%) |
Apr 12, 2018 | 35.84 | 35.84 | 34.68 | 34.79 | 889,882 | -0.77(-2.17%) |
Apr 11, 2018 | 35.19 | 36.02 | 35.19 | 35.57 | 645,503 | -0.01(-0.03%) |
Apr 10, 2018 | 35.38 | 35.97 | 34.92 | 35.58 | 704,598 | +0.65(+1.87%) |
Apr 09, 2018 | 35.74 | 36.08 | 34.89 | 34.92 | 715,372 | -0.48(-1.35%) |
Apr 06, 2018 | 35.31 | 35.83 | 34.78 | 35.40 | 431,565 | -0.42(-1.17%) |
Apr 05, 2018 | 36.04 | 36.11 | 35.02 | 35.82 | 578,380 | +0.17(+0.47%) |
Apr 04, 2018 | 34.61 | 35.97 | 34.13 | 35.65 | 633,530 | +0.50(+1.41%) |
Apr 03, 2018 | 36.03 | 36.08 | 34.71 | 35.16 | 528,013 | -0.69(-1.93%) |
Apr 02, 2018 | 34.66 | 36.73 | 34.28 | 35.85 | 1,019,351 | +0.80(+2.28%) |
Mar 29, 2018 | 35.05 | 35.05 | 35.05 | 0 | +1.53(+4.57%) | |
Mar 28, 2018 | 33.37 | 33.99 | 32.75 | 33.52 | 472,311 | +0.22(+0.67%) |
Mar 27, 2018 | 34.54 | 34.61 | 33.07 | 33.29 | 589,349 | -1.01(-2.96%) |
Mar 26, 2018 | 33.66 | 34.54 | 32.25 | 34.31 | 1,221,777 | +1.35(+4.08%) |
Mar 23, 2018 | 32.88 | 33.54 | 32.19 | 32.96 | 534,954 | -0.03(-0.09%) |
Mar 22, 2018 | 31.70 | 34.40 | 31.21 | 32.99 | 1,485,449 | -1.40(-4.08%) |
Mar 21, 2018 | 33.32 | 35.03 | 32.73 | 34.40 | 478,063 | +1.27(+3.83%) |
Mar 20, 2018 | 34.03 | 34.23 | 32.76 | 33.13 | 719,235 | -1.18(-3.44%) |
Mar 19, 2018 | 35.09 | 35.76 | 33.64 | 34.31 | 812,817 | -0.73(-2.09%) |
Mar 16, 2018 | 34.42 | 35.46 | 34.42 | 35.04 | 607,407 | +0.53(+1.53%) |
Mar 15, 2018 | 34.37 | 34.56 | 33.89 | 34.51 | 378,401 | +0.40(+1.17%) |
Mar 14, 2018 | 34.62 | 34.62 | 33.36 | 34.11 | 546,734 | -0.31(-0.91%) |
Mar 13, 2018 | 34.17 | 35.01 | 34.05 | 34.42 | 879,195 | +0.24(+0.71%) |
Mar 12, 2018 | 34.40 | 34.57 | 33.36 | 34.18 | 653,677 | -0.22(-0.65%) |
Mar 09, 2018 | 32.56 | 34.55 | 32.13 | 34.40 | 852,397 | +2.17(+6.75%) |
Mar 08, 2018 | 32.43 | 32.53 | 31.46 | 32.23 | 657,379 | -0.10(-0.30%) |
Mar 07, 2018 | 32.03 | 32.60 | 31.55 | 32.33 | 844,853 | +0.24(+0.76%) |
Mar 06, 2018 | 31.90 | 32.62 | 31.55 | 32.08 | 1,274,453 | -0.04(-0.12%) |
Mar 05, 2018 | 33.03 | 33.60 | 31.51 | 32.12 | 1,781,955 | +0.02(+0.08%) |
Mar 02, 2018 | 35.23 | 35.23 | 30.67 | 32.10 | 4,443,528 | -4.51(-12.32%) |
Mar 01, 2018 | 36.94 | 37.16 | 36.19 | 36.61 | 1,175,881 | -0.54(-1.44%) |
Feb 28, 2018 | 37.33 | 38.54 | 36.95 | 37.15 | 566,029 | -0.25(-0.68%) |
Feb 27, 2018 | 39.22 | 39.43 | 36.96 | 37.40 | 1,212,058 | -1.82(-4.65%) |
Feb 26, 2018 | 39.26 | 39.74 | 38.71 | 39.22 | 1,087,454 | +0.07(+0.17%) |
Feb 23, 2018 | 38.33 | 39.95 | 37.98 | 39.15 | 1,323,477 | +1.17(+3.08%) |
Feb 22, 2018 | 37.98 | 1,374,710 | +1.21(+3.29%) | |||
Feb 21, 2018 | 37.27 | 38.01 | 36.72 | 36.77 | 508,290 | -0.50(-1.33%) |
Feb 20, 2018 | 36.56 | 38.25 | 36.09 | 37.27 | 587,331 | +0.30(+0.82%) |
Feb 16, 2018 | 36.97 | 36.97 | 36.97 | 0 | -0.64(-1.71%) | |
Feb 15, 2018 | 37.86 | 38.39 | 37.25 | 37.61 | 923,769 | -0.06(-0.16%) |
Feb 14, 2018 | 37.96 | 36.09 | 37.67 | 647,913 | +0.78(+2.11%) | |
Feb 13, 2018 | 35.56 | 37.38 | 34.64 | 36.89 | 595,945 | +1.38(+3.87%) |
Feb 12, 2018 | 35.12 | 35.80 | 33.75 | 35.52 | 578,958 | +1.23(+3.58%) |
Feb 09, 2018 | 33.16 | 35.05 | 32.12 | 34.29 | 812,124 | +1.62(+4.96%) |
Feb 08, 2018 | 35.32 | 35.32 | 32.66 | 32.67 | 914,620 | -2.62(-7.43%) |
Feb 07, 2018 | 36.10 | 36.25 | 35.25 | 35.29 | 517,910 | -1.07(-2.95%) |
Feb 06, 2018 | 34.04 | 36.56 | 33.81 | 36.37 | 789,595 | +1.04(+2.95%) |
Feb 05, 2018 | 35.15 | 35.78 | 34.18 | 35.32 | 626,688 | -0.38(-1.07%) |
Feb 02, 2018 | 35.90 | 37.30 | 35.42 | 35.70 | 801,619 | -0.45(-1.24%) |
Feb 01, 2018 | 36.72 | 36.72 | 35.64 | 36.15 | 688,057 | -0.58(-1.57%) |
Jan 31, 2018 | 38.30 | 38.37 | 36.41 | 36.73 | 596,702 | -1.24(-3.26%) |
Jan 30, 2018 | 38.33 | 38.58 | 37.71 | 37.96 | 575,594 | -0.70(-1.82%) |
Jan 29, 2018 | 38.28 | 40.14 | 37.94 | 38.67 | 1,059,864 | +0.89(+2.35%) |
Jan 26, 2018 | 38.33 | 39.01 | 37.29 | 37.78 | 1,043,474 | -0.54(-1.40%) |
Jan 25, 2018 | 38.58 | 38.81 | 37.68 | 38.32 | 537,251 | +0.03(+0.08%) |
Jan 24, 2018 | 38.59 | 38.76 | 36.89 | 38.29 | 835,294 | -0.14(-0.36%) |
Jan 23, 2018 | 37.88 | 39.32 | 37.17 | 38.42 | 1,500,786 | +0.88(+2.34%) |
Jan 22, 2018 | 37.16 | 37.95 | 36.37 | 37.55 | 1,137,358 | +0.47(+1.26%) |
Jan 19, 2018 | 35.19 | 37.09 | 34.56 | 37.08 | 1,640,184 | +1.85(+5.26%) |
Jan 18, 2018 | 33.07 | 36.01 | 33.07 | 35.22 | 1,343,651 | +2.20(+6.67%) |
Jan 17, 2018 | 33.32 | 33.68 | 32.77 | 33.02 | 618,728 | -0.23(-0.70%) |
Jan 16, 2018 | 34.25 | 34.77 | 32.91 | 33.25 | 945,624 | -0.59(-1.73%) |
Jan 12, 2018 | 33.84 | 33.84 | 33.84 | 0 | -0.65(-1.89%) | |
Jan 11, 2018 | 35.15 | 35.50 | 34.05 | 34.49 | 791,334 | -0.71(-2.02%) |
Jan 10, 2018 | 35.20 | 1,696,257 | -0.49(-1.37%) | |||
Jan 09, 2018 | 33.76 | 35.90 | 33.59 | 35.69 | 1,220,843 | +1.64(+4.81%) |
Jan 08, 2018 | 33.60 | 34.21 | 32.39 | 34.05 | 1,087,000 | +0.35(+1.04%) |
Jan 05, 2018 | 32.39 | 33.71 | 32.06 | 33.70 | 929,048 | +1.23(+3.78%) |
Jan 04, 2018 | 32.62 | 32.86 | 31.21 | 32.47 | 585,462 | +0.01(+0.03%) |
Jan 03, 2018 | 32.27 | 32.75 | 31.75 | 32.46 | 703,789 | +0.34(+1.06%) |
Jan 02, 2018 | 31.23 | 32.34 | 30.77 | 32.12 | 574,004 | +1.14(+3.68%) |
Dec 29, 2017 | 30.98 | 30.98 | 30.98 | 0 | +0.24(+0.79%) | |
Dec 28, 2017 | 30.57 | 30.93 | 30.11 | 30.74 | 413,394 | +0.13(+0.41%) |
Dec 27, 2017 | 29.92 | 30.99 | 29.51 | 30.61 | 504,936 | +0.72(+2.41%) |
Dec 26, 2017 | 30.08 | 30.25 | 29.62 | 29.89 | 396,344 | -0.32(-1.07%) |
Dec 22, 2017 | 29.57 | 30.54 | 29.50 | 30.21 | 600,905 | +0.82(+2.79%) |
Dec 21, 2017 | 28.87 | 29.96 | 28.84 | 29.39 | 494,573 | +0.52(+1.79%) |
Dec 20, 2017 | 29.49 | 29.78 | 28.70 | 28.88 | 298,207 | -0.57(-1.92%) |
Dec 19, 2017 | 28.32 | 29.97 | 28.23 | 29.44 | 654,224 | +1.11(+3.92%) |
Dec 18, 2017 | 29.65 | 30.08 | 28.13 | 28.33 | 595,580 | -0.91(-3.10%) |
Dec 15, 2017 | 26.79 | 29.67 | 26.54 | 29.24 | 1,999,579 | +1.29(+4.61%) |
Dec 14, 2017 | 28.89 | 29.27 | 27.61 | 27.95 | 1,128,662 | -0.94(-3.24%) |
Dec 13, 2017 | 28.85 | 29.35 | 27.94 | 28.89 | 968,502 | +0.04(+0.14%) |
Dec 12, 2017 | 30.27 | 30.54 | 28.78 | 28.85 | 1,187,547 | -1.57(-5.16%) |
Dec 11, 2017 | 30.51 | 31.43 | 29.95 | 30.42 | 1,247,483 | -0.40(-1.30%) |
Dec 08, 2017 | 28.67 | 31.53 | 27.71 | 30.82 | 3,258,512 | +4.09(+15.29%) |
Dec 07, 2017 | 25.72 | 26.76 | 25.16 | 26.73 | 1,469,343 | +0.69(+2.66%) |
Dec 06, 2017 | 26.42 | 26.67 | 25.46 | 26.04 | 1,168,176 | -0.56(-2.09%) |
Dec 05, 2017 | 27.40 | 27.45 | 26.51 | 26.59 | 891,015 | -0.94(-3.40%) |
Dec 04, 2017 | 27.55 | 28.09 | 27.31 | 27.53 | 1,480,940 | +0.35(+1.29%) |
Dec 01, 2017 | 27.89 | 27.89 | 26.95 | 27.18 | 720,018 | -0.43(-1.55%) |
Nov 30, 2017 | 27.42 | 28.28 | 27.14 | 27.61 | 899,247 | +0.20(+0.75%) |
Nov 29, 2017 | 28.70 | 28.89 | 27.26 | 27.40 | 886,710 | -1.06(-3.73%) |
Nov 28, 2017 | 27.35 | 28.90 | 27.24 | 28.47 | 1,016,915 | +1.36(+5.00%) |
Nov 27, 2017 | 27.78 | 27.87 | 26.76 | 27.11 | 685,462 | -0.76(-2.73%) |
Nov 24, 2017 | 26.93 | 27.93 | 26.68 | 27.87 | 550,892 | +1.10(+4.12%) |
Nov 22, 2017 | 26.41 | 26.93 | 25.92 | 26.77 | 628,852 | +0.40(+1.52%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.04 | 26.37 | 566,220 | -0.37(-1.39%) |
Nov 20, 2017 | 27.59 | 27.65 | 26.34 | 26.74 | 610,687 | -0.88(-3.18%) |
Nov 17, 2017 | 27.13 | 27.84 | 27.13 | 27.62 | 706,962 | +0.27(+1.00%) |
Nov 16, 2017 | 26.45 | 27.50 | 26.02 | 27.34 | 1,046,454 | +1.18(+4.51%) |
Nov 15, 2017 | 25.41 | 26.65 | 25.29 | 26.16 | 1,258,253 | +0.47(+1.82%) |
Nov 14, 2017 | 26.92 | 27.04 | 24.05 | 25.70 | 2,261,617 | -1.33(-4.91%) |
Nov 13, 2017 | 27.96 | 27.96 | 26.66 | 27.02 | 1,687,863 | -0.38(-1.39%) |
Nov 10, 2017 | 27.46 | 27.82 | 26.77 | 27.40 | 1,321,775 | -0.29(-1.06%) |
Nov 09, 2017 | 27.84 | 28.04 | 26.87 | 27.70 | 1,309,332 | -0.34(-1.22%) |
Nov 08, 2017 | 28.87 | 30.06 | 27.87 | 28.04 | 1,349,074 | -0.14(-0.48%) |
Nov 07, 2017 | 28.30 | 28.82 | 27.84 | 28.17 | 951,711 | +0.18(+0.63%) |
Nov 06, 2017 | 29.09 | 29.18 | 27.89 | 28.00 | 1,035,449 | -0.83(-2.88%) |
Nov 03, 2017 | 28.28 | 29.19 | 26.49 | 28.83 | 2,945,170 | -0.56(-1.89%) |
Nov 02, 2017 | 30.47 | 31.30 | 28.81 | 29.38 | 1,287,261 | -0.70(-2.33%) |
Nov 01, 2017 | 31.38 | 31.75 | 30.05 | 30.08 | 784,439 | -1.23(-3.92%) |
Oct 31, 2017 | 31.65 | 32.35 | 31.25 | 31.31 | 617,299 | -0.47(-1.47%) |
Oct 30, 2017 | 31.91 | 32.42 | 31.39 | 31.78 | 551,148 | +0.09(+0.28%) |
Oct 27, 2017 | 30.05 | 32.38 | 29.72 | 31.69 | 1,364,682 | +1.96(+6.59%) |
Oct 26, 2017 | 31.75 | 32.48 | 29.65 | 29.73 | 1,753,124 | -2.30(-7.18%) |
Oct 25, 2017 | 33.05 | 33.26 | 31.21 | 32.04 | 2,172,058 | -1.18(-3.55%) |
Oct 24, 2017 | 34.76 | 34.94 | 33.14 | 33.22 | 895,553 | -1.21(-3.51%) |
Oct 23, 2017 | 34.78 | 34.90 | 34.24 | 34.42 | 552,964 | -0.33(-0.95%) |
Oct 20, 2017 | 35.26 | 35.74 | 34.16 | 34.76 | 712,808 | -0.33(-0.95%) |
Oct 19, 2017 | 34.30 | 35.11 | 33.52 | 35.09 | 909,569 | +1.35(+3.99%) |
Oct 18, 2017 | 33.54 | 35.87 | 32.70 | 33.74 | 1,944,082 | -0.01(-0.03%) |
Oct 17, 2017 | 34.43 | 34.74 | 33.37 | 33.75 | 1,386,410 | -1.20(-3.43%) |
Oct 16, 2017 | 36.63 | 37.35 | 34.94 | 34.95 | 625,647 | -1.62(-4.43%) |
Oct 13, 2017 | 36.75 | 38.28 | 36.14 | 36.57 | 1,287,598 | -0.07(-0.19%) |
Oct 12, 2017 | 35.69 | 37.01 | 35.55 | 36.64 | 692,217 | +0.78(+2.18%) |
Oct 11, 2017 | 36.19 | 36.57 | 35.48 | 35.86 | 689,218 | -0.43(-1.18%) |
Oct 10, 2017 | 36.83 | 37.08 | 36.05 | 36.29 | 450,564 | -0.52(-1.40%) |
Oct 09, 2017 | 38.03 | 38.30 | 36.86 | 36.80 | 562,390 | -0.99(-2.63%) |
Oct 06, 2017 | 37.44 | 37.83 | 36.96 | 37.80 | 331,192 | +0.27(+0.73%) |
Oct 05, 2017 | 38.33 | 38.97 | 37.42 | 37.53 | 495,501 | -0.55(-1.43%) |
Oct 04, 2017 | 38.19 | 38.64 | 37.36 | 38.07 | 779,170 | -0.31(-0.81%) |
Oct 03, 2017 | 39.22 | 39.78 | 37.62 | 38.38 | 824,435 | -0.62(-1.60%) |
Oct 02, 2017 | 37.90 | 39.01 | 37.06 | 39.01 | 843,188 | +1.41(+3.76%) |
Sep 29, 2017 | 38.34 | 38.75 | 37.45 | 37.59 | 820,392 | -0.87(-2.26%) |
Sep 28, 2017 | 37.08 | 38.73 | 36.89 | 38.46 | 1,080,037 | +1.55(+4.20%) |
Sep 27, 2017 | 35.93 | 37.10 | 35.68 | 36.91 | 1,331,512 | +1.34(+3.76%) |
Sep 26, 2017 | 35.25 | 35.98 | 35.03 | 35.58 | 725,361 | +0.11(+0.30%) |
Sep 25, 2017 | 34.43 | 35.80 | 34.33 | 35.47 | 865,948 | +1.17(+3.41%) |
Sep 22, 2017 | 33.94 | 34.56 | 33.51 | 34.30 | 534,989 | +0.31(+0.92%) |
Sep 21, 2017 | 33.70 | 34.30 | 33.40 | 33.99 | 469,788 | +0.28(+0.84%) |
Sep 20, 2017 | 33.00 | 33.85 | 32.90 | 33.70 | 710,380 | +0.56(+1.68%) |
Sep 19, 2017 | 32.78 | 33.28 | 32.51 | 33.15 | 722,050 | +0.27(+0.83%) |
Sep 18, 2017 | 33.00 | 34.42 | 32.75 | 32.87 | 983,086 | +0.17(+0.51%) |
Sep 15, 2017 | 32.36 | 32.91 | 31.02 | 32.71 | 3,000,271 | +0.54(+1.67%) |
Sep 14, 2017 | 33.17 | 33.41 | 31.80 | 32.17 | 1,228,296 | -0.83(-2.51%) |
Sep 13, 2017 | 34.96 | 32.55 | 33.00 | 1,494,266 | -1.53(-4.43%) | |
Sep 12, 2017 | 34.67 | 35.06 | 34.06 | 34.53 | 640,005 | -0.04(-0.11%) |
Sep 11, 2017 | 35.69 | 34.33 | 34.57 | 795,534 | -1.12(-3.14%) | |
Sep 08, 2017 | 35.47 | 36.37 | 35.11 | 35.69 | 418,480 | +0.34(+0.97%) |
Sep 07, 2017 | 36.23 | 36.53 | 35.04 | 35.35 | 596,678 | -0.80(-2.21%) |
Sep 06, 2017 | 35.93 | 36.11 | 34.87 | 36.15 | 569,543 | +0.32(+0.90%) |
Sep 05, 2017 | 36.50 | 36.89 | 35.58 | 35.83 | 940,260 | -0.70(-1.92%) |
Sep 01, 2017 | 36.77 | 36.87 | 36.23 | 36.53 | 472,592 | -0.17(-0.45%) |
Aug 31, 2017 | 36.52 | 37.09 | 36.10 | 36.70 | 779,152 | +0.32(+0.88%) |
Aug 30, 2017 | 36.48 | 37.01 | 35.77 | 36.37 | 598,434 | -0.30(-0.82%) |
Aug 29, 2017 | 35.78 | 36.98 | 35.57 | 36.68 | 356,351 | +0.28(+0.78%) |
Aug 28, 2017 | 36.50 | 36.81 | 35.97 | 36.39 | 597,480 | +0.31(+0.86%) |
Aug 25, 2017 | 36.41 | 36.45 | 35.40 | 36.08 | 777,102 | -0.40(-1.10%) |
Aug 24, 2017 | 35.45 | 36.72 | 34.62 | 36.48 | 775,660 | +1.36(+3.86%) |
Aug 23, 2017 | 35.58 | 36.42 | 35.04 | 35.13 | 740,294 | -0.90(-2.49%) |
Aug 22, 2017 | 34.86 | 36.37 | 34.86 | 36.02 | 984,767 | +1.06(+3.04%) |
Aug 21, 2017 | 34.71 | 35.07 | 34.13 | 34.96 | 407,485 | +0.32(+0.93%) |
Aug 18, 2017 | 34.29 | 35.24 | 33.92 | 34.64 | 553,672 | +0.10(+0.28%) |
Aug 17, 2017 | 35.40 | 36.04 | 34.41 | 34.54 | 813,884 | -0.98(-2.77%) |
Aug 16, 2017 | 34.11 | 35.59 | 33.70 | 35.53 | 1,131,697 | +1.50(+4.41%) |
Aug 15, 2017 | 34.16 | 34.34 | 33.30 | 34.02 | 664,401 | -0.06(-0.17%) |
Aug 14, 2017 | 34.78 | 35.52 | 33.78 | 34.08 | 948,139 | -0.58(-1.66%) |
Aug 11, 2017 | 33.64 | 35.02 | 32.94 | 34.66 | 2,046,066 | +1.34(+4.01%) |
Aug 10, 2017 | 33.94 | 33.95 | 32.81 | 33.32 | 1,736,881 | -0.79(-2.32%) |
Aug 09, 2017 | 35.57 | 35.93 | 34.05 | 34.11 | 2,556,567 | -1.81(-5.04%) |
Aug 08, 2017 | 38.53 | 38.71 | 35.47 | 35.92 | 4,391,431 | -3.54(-8.96%) |
Aug 07, 2017 | 40.73 | 40.73 | 39.42 | 39.46 | 601,788 | -1.30(-3.18%) |
Aug 04, 2017 | 42.38 | 39.13 | 40.75 | 848,753 | -1.26(-2.99%) | |
Aug 03, 2017 | 42.12 | 42.78 | 41.71 | 42.01 | 465,823 | -0.28(-0.67%) |
Aug 02, 2017 | 43.32 | 43.76 | 42.03 | 42.29 | 357,482 | -0.89(-2.06%) |
Aug 01, 2017 | 42.99 | 43.44 | 41.79 | 43.18 | 486,868 | +0.24(+0.57%) |
Jul 31, 2017 | 41.86 | 44.76 | 41.86 | 42.94 | 1,362,924 | +1.85(+4.51%) |
Jul 28, 2017 | 39.74 | 41.61 | 39.52 | 41.08 | 363,502 | +1.03(+2.58%) |
Jul 27, 2017 | 42.58 | 42.58 | 39.80 | 40.05 | 686,653 | -2.24(-5.30%) |
Jul 26, 2017 | 42.09 | 42.39 | 41.61 | 42.29 | 278,430 | +0.42(+1.00%) |
Jul 25, 2017 | 42.37 | 42.42 | 41.46 | 41.87 | 589,116 | -0.29(-0.69%) |
Jul 24, 2017 | 39.91 | 42.41 | 39.82 | 42.17 | 1,057,332 | +0.99(+2.42%) |
Jul 21, 2017 | 41.35 | 41.93 | 38.28 | 41.17 | 2,698,841 | -0.12(-0.28%) |
Jul 20, 2017 | 41.49 | 40.32 | 41.29 | 840,837 | -0.12(-0.28%) | |
Jul 19, 2017 | 41.33 | 41.96 | 40.08 | 41.41 | 1,281,642 | +0.61(+1.51%) |
Jul 18, 2017 | 41.98 | 42.03 | 39.92 | 40.79 | 1,833,210 | -1.11(-2.65%) |
Jul 17, 2017 | 46.22 | 46.28 | 41.86 | 41.90 | 2,760,025 | -4.32(-9.35%) |
Jul 14, 2017 | 47.11 | 47.76 | 46.20 | 46.22 | 494,142 | -0.93(-1.96%) |
Jul 13, 2017 | 45.89 | 47.39 | 45.02 | 47.15 | 924,367 | +1.15(+2.50%) |
Jul 12, 2017 | 47.18 | 47.94 | 45.93 | 46.00 | 782,842 | -0.97(-2.06%) |
Jul 11, 2017 | 44.31 | 47.42 | 44.18 | 46.97 | 1,374,094 | +2.55(+5.75%) |
Jul 10, 2017 | 45.04 | 45.71 | 44.04 | 44.41 | 661,204 | -0.74(-1.64%) |
Jul 07, 2017 | 45.64 | 46.07 | 45.08 | 45.15 | 430,474 | -0.28(-0.62%) |
Jul 06, 2017 | 46.14 | 46.59 | 44.88 | 45.43 | 899,538 | -1.23(-2.63%) |
Jul 05, 2017 | 44.72 | 47.21 | 44.72 | 46.66 | 892,914 | +1.85(+4.13%) |
Jul 03, 2017 | 44.24 | 45.43 | 44.20 | 44.81 | 293,095 | +0.70(+1.59%) |
Jun 30, 2017 | 43.88 | 44.64 | 43.18 | 44.11 | 778,633 | +0.32(+0.73%) |
Jun 29, 2017 | 43.96 | 44.84 | 43.69 | 43.79 | 626,660 | -0.34(-0.77%) |
Jun 28, 2017 | 43.85 | 44.77 | 43.57 | 44.13 | 691,914 | +0.34(+0.78%) |
Jun 27, 2017 | 45.38 | 46.00 | 43.54 | 43.79 | 791,105 | -1.72(-3.77%) |
Jun 26, 2017 | 45.83 | 46.26 | 44.68 | 45.50 | 661,400 | -0.45(-0.98%) |
Jun 23, 2017 | 46.12 | 44.83 | 45.95 | 1,463,031 | +0.65(+1.44%) | |
Jun 22, 2017 | 43.47 | 45.41 | 43.16 | 45.30 | 1,089,297 | +2.15(+4.97%) |
Jun 21, 2017 | 41.79 | 43.47 | 41.75 | 43.15 | 930,528 | +1.40(+3.36%) |
Jun 20, 2017 | 41.34 | 43.44 | 40.42 | 41.75 | 1,188,054 | +0.58(+1.40%) |
Jun 19, 2017 | 39.98 | 41.77 | 39.98 | 41.17 | 911,427 | +1.36(+3.40%) |
Jun 16, 2017 | 39.45 | 40.07 | 38.86 | 39.82 | 818,591 | +0.28(+0.72%) |
Jun 15, 2017 | 40.30 | 41.06 | 39.06 | 39.53 | 935,292 | -1.00(-2.48%) |
Jun 14, 2017 | 38.44 | 40.57 | 38.33 | 40.54 | 980,958 | +2.05(+5.32%) |
Jun 13, 2017 | 38.07 | 38.80 | 37.84 | 38.49 | 605,313 | +0.55(+1.44%) |
Jun 12, 2017 | 37.14 | 38.18 | 36.92 | 37.94 | 705,963 | +0.58(+1.54%) |
Jun 09, 2017 | 37.63 | 38.12 | 36.93 | 37.37 | 915,825 | -0.12(-0.31%) |
Jun 08, 2017 | 37.59 | 38.26 | 37.15 | 37.49 | 595,130 | -0.17(-0.44%) |
Jun 07, 2017 | 37.73 | 38.99 | 37.45 | 37.65 | 803,126 | -0.15(-0.39%) |
Jun 06, 2017 | 37.55 | 39.01 | 37.29 | 37.80 | 1,340,159 | +0.01(+0.03%) |
Jun 05, 2017 | 34.96 | 38.03 | 34.86 | 37.79 | 2,754,080 | +3.58(+10.46%) |
Jun 02, 2017 | 34.26 | 34.73 | 33.76 | 34.21 | 750,244 | -0.01(-0.03%) |
Jun 01, 2017 | 33.86 | 34.58 | 33.58 | 34.22 | 816,278 | +0.46(+1.36%) |
May 31, 2017 | 33.99 | 34.22 | 32.98 | 33.76 | 783,789 | +0.12(+0.35%) |
May 30, 2017 | 34.07 | 34.35 | 32.75 | 33.64 | 1,283,645 | -0.42(-1.23%) |
May 26, 2017 | 35.14 | 35.30 | 33.93 | 34.06 | 1,383,176 | -1.24(-3.51%) |
May 25, 2017 | 37.61 | 37.62 | 35.22 | 35.30 | 1,860,897 | -1.14(-3.13%) |
May 24, 2017 | 36.28 | 36.96 | 35.68 | 36.44 | 1,089,917 | +0.20(+0.57%) |
May 23, 2017 | 36.22 | 36.84 | 35.36 | 36.24 | 999,835 | -0.08(-0.21%) |
May 22, 2017 | 39.85 | 40.95 | 35.84 | 36.32 | 7,710,262 | +2.25(+6.61%) |
May 19, 2017 | 34.14 | 34.61 | 33.35 | 34.06 | 819,055 | -0.07(-0.20%) |
May 18, 2017 | 32.05 | 34.23 | 31.25 | 34.13 | 1,380,674 | +2.07(+6.45%) |
May 17, 2017 | 33.09 | 33.89 | 31.99 | 32.06 | 999,862 | -1.42(-4.25%) |
May 16, 2017 | 34.36 | 34.36 | 32.73 | 33.49 | 1,044,485 | -0.60(-1.77%) |
May 15, 2017 | 34.36 | 34.74 | 33.85 | 34.09 | 575,858 | -0.55(-1.58%) |
May 12, 2017 | 33.47 | 34.91 | 33.09 | 34.64 | 739,149 | +1.18(+3.53%) |
May 11, 2017 | 34.38 | 34.67 | 33.16 | 33.46 | 1,038,270 | -0.98(-2.86%) |
May 10, 2017 | 35.48 | 35.53 | 34.13 | 34.44 | 741,522 | -1.18(-3.31%) |
May 09, 2017 | 34.88 | 35.74 | 34.29 | 35.62 | 806,686 | +0.87(+2.50%) |
May 08, 2017 | 34.77 | 35.62 | 34.53 | 34.76 | 547,549 | -0.11(-0.31%) |
May 05, 2017 | 35.59 | 35.97 | 34.13 | 34.86 | 880,239 | -0.70(-1.97%) |
May 04, 2017 | 36.42 | 36.72 | 34.98 | 35.57 | 899,431 | -0.52(-1.43%) |
May 03, 2017 | 34.99 | 36.40 | 34.65 | 36.08 | 1,623,760 | +1.49(+4.31%) |
May 02, 2017 | 33.94 | 34.96 | 30.80 | 34.59 | 4,294,235 | +0.16(+0.45%) |