Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.65 | 34.87 | 34.13 | 34.14 | 1,144,808 | -0.36(-1.03%) |
Apr 27, 2018 | 34.03 | 34.77 | 33.87 | 34.49 | 1,206,164 | +0.44(+1.29%) |
Apr 26, 2018 | 34.73 | 34.97 | 33.71 | 34.05 | 1,586,878 | -0.54(-1.57%) |
Apr 25, 2018 | 34.18 | 35.02 | 33.90 | 34.60 | 1,387,564 | +0.35(+1.01%) |
Apr 24, 2018 | 37.63 | 37.74 | 33.57 | 34.25 | 2,428,640 | -2.68(-7.26%) |
Apr 23, 2018 | 37.00 | 37.18 | 36.69 | 36.93 | 566,795 | +0.09(+0.25%) |
Apr 20, 2018 | 37.24 | 37.38 | 36.53 | 36.84 | 1,035,139 | -0.23(-0.63%) |
Apr 19, 2018 | 37.53 | 37.70 | 36.81 | 37.07 | 1,220,124 | -0.59(-1.56%) |
Apr 18, 2018 | 37.87 | 38.13 | 37.31 | 37.66 | 1,567,250 | +0.61(+1.64%) |
Apr 17, 2018 | 36.67 | 37.51 | 36.67 | 37.06 | 1,467,742 | +0.54(+1.48%) |
Apr 16, 2018 | 36.24 | 36.76 | 36.05 | 36.51 | 1,418,035 | +0.41(+1.14%) |
Apr 13, 2018 | 36.57 | 36.57 | 35.77 | 36.10 | 2,522,271 | +0.42(+1.18%) |
Apr 12, 2018 | 35.20 | 36.04 | 34.97 | 35.68 | 1,929,459 | +0.81(+2.33%) |
Apr 11, 2018 | 34.62 | 35.27 | 34.53 | 34.87 | 1,224,888 | -0.09(-0.27%) |
Apr 10, 2018 | 34.48 | 35.15 | 34.31 | 34.96 | 1,276,713 | +1.22(+3.63%) |
Apr 09, 2018 | 33.99 | 34.46 | 33.67 | 33.74 | 1,307,106 | -0.02(-0.06%) |
Apr 06, 2018 | 34.63 | 34.91 | 33.26 | 33.76 | 1,278,504 | -1.26(-3.60%) |
Apr 05, 2018 | 34.73 | 35.48 | 34.67 | 35.02 | 1,655,365 | +0.46(+1.33%) |
Apr 04, 2018 | 33.56 | 34.68 | 33.25 | 34.56 | 1,082,857 | +0.25(+0.74%) |
Apr 03, 2018 | 33.70 | 34.48 | 33.62 | 34.31 | 1,053,419 | +0.80(+2.40%) |
Apr 02, 2018 | 34.89 | 35.08 | 33.14 | 33.50 | 867,755 | -1.47(-4.20%) |
Mar 29, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.45 | 34.76 | 33.65 | 34.24 | 1,438,485 | -0.25(-0.73%) |
Mar 27, 2018 | 34.71 | 35.21 | 33.96 | 34.49 | 1,640,199 | -0.09(-0.27%) |
Mar 26, 2018 | 34.22 | 34.68 | 33.57 | 34.59 | 1,408,388 | +1.07(+3.21%) |
Mar 23, 2018 | 34.59 | 34.70 | 33.44 | 33.51 | 1,806,722 | -0.92(-2.66%) |
Mar 22, 2018 | 35.84 | 35.98 | 34.37 | 34.43 | 1,682,257 | -2.05(-5.61%) |
Mar 21, 2018 | 36.22 | 36.77 | 35.71 | 36.48 | 1,965,891 | +0.18(+0.49%) |
Mar 20, 2018 | 36.27 | 36.91 | 36.16 | 36.30 | 1,195,228 | +0.14(+0.39%) |
Mar 19, 2018 | 35.75 | 36.33 | 35.64 | 36.16 | 1,413,563 | -0.14(-0.39%) |
Mar 16, 2018 | 36.26 | 37.09 | 36.00 | 36.30 | 2,388,915 | +0.02(+0.05%) |
Mar 15, 2018 | 36.66 | 36.97 | 36.23 | 36.28 | 901,494 | -0.18(-0.49%) |
Mar 14, 2018 | 37.30 | 37.31 | 36.34 | 36.46 | 1,133,513 | -0.70(-1.89%) |
Mar 13, 2018 | 37.30 | 37.88 | 36.98 | 37.16 | 1,610,461 | -0.15(-0.40%) |
Mar 12, 2018 | 38.19 | 38.46 | 37.31 | 37.31 | 2,300,944 | -1.07(-2.80%) |
Mar 09, 2018 | 37.53 | 38.77 | 37.51 | 38.38 | 2,132,756 | +1.10(+2.96%) |
Mar 08, 2018 | 36.76 | 37.61 | 36.20 | 37.28 | 2,536,680 | +0.71(+1.94%) |
Mar 07, 2018 | 35.88 | 36.57 | 2,261,786 | -1.17(-3.11%) | ||
Mar 06, 2018 | 37.06 | 38.43 | 37.03 | 37.74 | 2,564,343 | +0.95(+2.58%) |
Mar 05, 2018 | 36.07 | 37.21 | 35.88 | 36.79 | 2,136,338 | +0.35(+0.95%) |
Mar 02, 2018 | 34.14 | 36.76 | 33.89 | 36.45 | 4,151,571 | -0.88(-2.35%) |
Mar 01, 2018 | 38.58 | 39.31 | 37.13 | 37.32 | 3,946,872 | -1.39(-3.59%) |
Feb 28, 2018 | 40.00 | 40.36 | 38.63 | 38.71 | 1,941,464 | -1.24(-3.10%) |
Feb 27, 2018 | 39.68 | 40.88 | 39.68 | 39.95 | 1,787,771 | +0.31(+0.78%) |
Feb 26, 2018 | 40.90 | 40.92 | 39.11 | 39.65 | 2,521,295 | -1.10(-2.70%) |
Feb 23, 2018 | 40.10 | 40.90 | 39.98 | 40.75 | 1,323,681 | +0.80(+2.01%) |
Feb 22, 2018 | 39.88 | 39.94 | 2,072,484 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.36 | 41.14 | 39.36 | 40.57 | 2,322,277 | +1.18(+3.01%) |
Feb 20, 2018 | 37.97 | 39.94 | 37.97 | 39.38 | 2,119,195 | +1.13(+2.95%) |
Feb 16, 2018 | 38.26 | 38.26 | 38.26 | 0 | -2.06(-5.11%) | |
Feb 15, 2018 | 39.51 | 40.47 | 39.12 | 40.32 | 2,309,098 | +1.23(+3.15%) |
Feb 14, 2018 | 40.41 | 40.56 | 37.09 | 39.09 | 4,984,756 | -0.97(-2.42%) |
Feb 13, 2018 | 40.01 | 40.80 | 39.82 | 40.06 | 1,630,744 | -0.25(-0.62%) |
Feb 12, 2018 | 40.01 | 40.79 | 39.65 | 40.31 | 1,494,372 | +0.71(+1.79%) |
Feb 09, 2018 | 39.25 | 40.19 | 38.30 | 39.60 | 2,166,689 | +0.91(+2.36%) |
Feb 08, 2018 | 40.35 | 40.52 | 38.68 | 38.69 | 1,939,929 | -1.59(-3.96%) |
Feb 07, 2018 | 40.87 | 41.23 | 40.21 | 40.28 | 1,477,547 | -0.77(-1.89%) |
Feb 06, 2018 | 39.52 | 41.34 | 39.23 | 41.05 | 2,326,614 | -0.29(-0.70%) |
Feb 05, 2018 | 41.42 | 42.05 | 40.34 | 41.34 | 1,392,626 | -0.85(-2.01%) |
Feb 02, 2018 | 43.50 | 43.77 | 42.12 | 42.19 | 1,426,194 | -1.65(-3.76%) |
Feb 01, 2018 | 43.67 | 44.48 | 43.60 | 43.84 | 1,012,480 | +0.00(+0.00%) |
Jan 31, 2018 | 44.86 | 45.37 | 43.62 | 43.84 | 1,341,031 | -0.58(-1.30%) |
Jan 30, 2018 | 44.18 | 44.49 | 43.55 | 44.42 | 835,131 | -0.34(-0.75%) |
Jan 29, 2018 | 45.96 | 46.46 | 44.67 | 44.76 | 1,011,383 | -1.24(-2.70%) |
Jan 26, 2018 | 44.98 | 46.03 | 44.41 | 46.00 | 1,074,493 | +1.04(+2.30%) |
Jan 25, 2018 | 46.23 | 46.78 | 43.90 | 44.96 | 2,134,468 | -0.82(-1.79%) |
Jan 24, 2018 | 46.37 | 46.51 | 45.31 | 45.78 | 787,198 | -0.22(-0.49%) |
Jan 23, 2018 | 45.93 | 46.18 | 45.23 | 46.01 | 771,160 | +0.03(+0.06%) |
Jan 22, 2018 | 46.35 | 46.43 | 45.31 | 45.98 | 1,016,038 | -0.45(-0.96%) |
Jan 19, 2018 | 45.91 | 46.51 | 45.70 | 46.42 | 766,024 | +0.87(+1.90%) |
Jan 18, 2018 | 45.95 | 46.53 | 45.40 | 45.56 | 878,677 | -0.18(-0.39%) |
Jan 17, 2018 | 45.55 | 45.96 | 44.82 | 45.73 | 784,193 | +0.43(+0.95%) |
Jan 16, 2018 | 45.78 | 46.53 | 44.89 | 45.31 | 1,120,986 | -0.20(-0.43%) |
Jan 12, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.54(+1.20%) | |
Jan 11, 2018 | 44.90 | 45.04 | 44.51 | 44.96 | 849,089 | +0.60(+1.35%) |
Jan 10, 2018 | 44.17 | 44.65 | 43.64 | 44.36 | 1,491,066 | +0.15(+0.34%) |
Jan 09, 2018 | 44.28 | 44.61 | 43.57 | 44.21 | 1,180,119 | +0.12(+0.28%) |
Jan 08, 2018 | 43.82 | 44.31 | 43.57 | 44.09 | 1,111,329 | +0.32(+0.72%) |
Jan 05, 2018 | 44.51 | 44.66 | 43.58 | 43.78 | 821,686 | -0.57(-1.28%) |
Jan 04, 2018 | 45.34 | 45.59 | 44.21 | 44.35 | 1,057,403 | -0.81(-1.80%) |
Jan 03, 2018 | 45.36 | 45.61 | 44.88 | 45.16 | 552,237 | -0.15(-0.33%) |
Jan 02, 2018 | 45.16 | 45.52 | 44.81 | 45.31 | 668,427 | +0.34(+0.77%) |
Dec 29, 2017 | 44.96 | 44.96 | 44.96 | 0 | -0.25(-0.56%) | |
Dec 28, 2017 | 45.59 | 45.59 | 44.90 | 45.21 | 675,405 | -0.09(-0.21%) |
Dec 27, 2017 | 45.22 | 45.57 | 44.92 | 45.31 | 364,299 | +0.20(+0.43%) |
Dec 26, 2017 | 45.33 | 45.33 | 44.77 | 45.11 | 439,578 | -0.12(-0.27%) |
Dec 22, 2017 | 44.92 | 45.30 | 44.27 | 45.23 | 569,567 | +0.44(+0.98%) |
Dec 21, 2017 | 44.48 | 45.00 | 44.10 | 44.79 | 583,022 | +0.48(+1.07%) |
Dec 20, 2017 | 44.33 | 44.82 | 43.78 | 44.32 | 1,077,686 | +0.44(+1.00%) |
Dec 19, 2017 | 43.99 | 44.22 | 43.52 | 43.88 | 664,021 | -0.17(-0.38%) |
Dec 18, 2017 | 43.32 | 44.44 | 43.18 | 44.05 | 1,456,508 | +1.22(+2.85%) |
Dec 15, 2017 | 43.24 | 43.80 | 42.74 | 42.83 | 2,374,549 | -0.28(-0.65%) |
Dec 14, 2017 | 44.73 | 44.73 | 42.89 | 43.11 | 1,906,453 | -1.69(-3.77%) |
Dec 13, 2017 | 43.16 | 44.98 | 43.01 | 44.79 | 1,410,331 | +1.41(+3.25%) |
Dec 12, 2017 | 43.82 | 43.82 | 43.15 | 43.38 | 904,278 | -0.30(-0.68%) |
Dec 11, 2017 | 43.25 | 43.75 | 42.74 | 43.68 | 1,950,099 | +0.49(+1.14%) |
Dec 08, 2017 | 43.27 | 43.47 | 42.96 | 43.19 | 806,497 | +0.38(+0.89%) |
Dec 07, 2017 | 42.17 | 42.92 | 42.10 | 42.81 | 1,004,396 | +0.55(+1.30%) |
Dec 06, 2017 | 42.75 | 43.17 | 42.05 | 42.26 | 899,875 | -0.63(-1.48%) |
Dec 05, 2017 | 43.40 | 43.76 | 42.81 | 42.89 | 1,139,449 | -0.31(-0.71%) |
Dec 04, 2017 | 43.43 | 44.57 | 43.19 | 43.20 | 2,518,312 | +0.48(+1.13%) |
Dec 01, 2017 | 43.57 | 43.57 | 41.22 | 42.71 | 1,437,557 | -0.89(-2.03%) |
Nov 30, 2017 | 43.16 | 44.70 | 43.16 | 43.60 | 2,097,208 | +0.06(+0.13%) |
Nov 29, 2017 | 42.26 | 43.74 | 42.20 | 43.54 | 1,613,332 | +1.23(+2.91%) |
Nov 28, 2017 | 42.34 | 42.46 | 41.05 | 42.31 | 1,645,944 | +0.07(+0.15%) |
Nov 27, 2017 | 42.42 | 42.91 | 42.16 | 42.25 | 991,866 | -0.24(-0.57%) |
Nov 24, 2017 | 42.42 | 42.83 | 42.19 | 42.49 | 496,610 | +0.26(+0.62%) |
Nov 22, 2017 | 42.43 | 42.69 | 42.01 | 42.23 | 773,935 | +0.15(+0.35%) |
Nov 21, 2017 | 43.00 | 43.25 | 42.04 | 42.08 | 1,018,382 | -0.48(-1.12%) |
Nov 20, 2017 | 41.85 | 43.31 | 41.85 | 42.56 | 1,590,272 | +0.76(+1.83%) |
Nov 17, 2017 | 40.81 | 42.19 | 40.81 | 41.79 | 1,204,636 | +0.75(+1.82%) |
Nov 16, 2017 | 40.13 | 41.20 | 40.13 | 41.04 | 1,415,359 | +1.37(+3.45%) |
Nov 15, 2017 | 39.75 | 39.81 | 38.86 | 39.67 | 2,151,695 | -0.27(-0.68%) |
Nov 14, 2017 | 41.32 | 41.89 | 39.86 | 39.94 | 1,810,414 | -1.66(-3.99%) |
Nov 13, 2017 | 41.31 | 42.09 | 41.14 | 41.60 | 1,713,175 | +0.07(+0.16%) |
Nov 10, 2017 | 41.29 | 41.94 | 41.05 | 41.54 | 1,502,800 | +0.25(+0.61%) |
Nov 09, 2017 | 41.57 | 42.02 | 41.04 | 41.29 | 1,319,665 | -0.74(-1.75%) |
Nov 08, 2017 | 43.29 | 43.49 | 41.74 | 42.02 | 1,224,656 | -1.52(-3.49%) |
Nov 07, 2017 | 43.58 | 43.84 | 43.20 | 43.54 | 967,773 | +0.16(+0.36%) |
Nov 06, 2017 | 42.91 | 43.53 | 42.45 | 43.39 | 1,133,649 | +0.42(+0.97%) |
Nov 03, 2017 | 42.44 | 43.01 | 42.44 | 42.97 | 1,611,402 | +0.77(+1.83%) |
Nov 02, 2017 | 41.90 | 42.82 | 41.88 | 42.19 | 2,084,875 | +0.45(+1.07%) |
Nov 01, 2017 | 42.83 | 43.05 | 40.36 | 41.75 | 2,890,253 | -2.10(-4.80%) |
Oct 31, 2017 | 44.15 | 45.48 | 43.60 | 43.85 | 1,969,227 | +0.43(+0.99%) |
Oct 30, 2017 | 43.44 | 43.66 | 43.04 | 43.42 | 795,105 | -0.35(-0.81%) |
Oct 27, 2017 | 43.47 | 43.95 | 43.29 | 43.78 | 651,842 | +0.25(+0.58%) |
Oct 26, 2017 | 43.26 | 43.79 | 42.93 | 43.52 | 911,215 | +0.43(+0.99%) |
Oct 25, 2017 | 43.39 | 43.43 | 42.74 | 43.10 | 1,151,511 | -0.55(-1.26%) |
Oct 24, 2017 | 43.54 | 44.01 | 43.35 | 43.65 | 988,387 | +0.80(+1.87%) |
Oct 23, 2017 | 42.72 | 43.17 | 42.44 | 42.85 | 821,985 | +0.18(+0.41%) |
Oct 20, 2017 | 42.94 | 43.01 | 42.39 | 42.67 | 630,209 | +0.08(+0.20%) |
Oct 19, 2017 | 42.70 | 42.70 | 41.83 | 42.58 | 932,475 | -0.34(-0.78%) |
Oct 18, 2017 | 43.10 | 43.27 | 42.76 | 42.92 | 554,132 | +0.07(+0.17%) |
Oct 17, 2017 | 43.20 | 43.22 | 42.77 | 42.85 | 629,682 | -0.34(-0.80%) |
Oct 16, 2017 | 43.02 | 43.56 | 42.89 | 43.19 | 2,138,314 | +0.63(+1.49%) |
Oct 13, 2017 | 42.94 | 43.09 | 42.34 | 42.56 | 961,300 | -0.11(-0.26%) |
Oct 12, 2017 | 42.42 | 42.96 | 42.42 | 42.67 | 916,164 | +0.02(+0.04%) |
Oct 11, 2017 | 42.75 | 43.45 | 42.66 | 42.65 | 1,076,876 | +0.29(+0.68%) |
Oct 10, 2017 | 42.55 | 42.75 | 42.21 | 42.36 | 1,205,384 | +0.34(+0.80%) |
Oct 09, 2017 | 42.65 | 42.65 | 41.77 | 42.03 | 977,174 | -0.51(-1.20%) |
Oct 06, 2017 | 42.07 | 42.64 | 41.85 | 42.54 | 1,807,812 | +0.25(+0.59%) |
Oct 05, 2017 | 41.88 | 42.43 | 41.78 | 42.29 | 806,088 | +0.48(+1.16%) |
Oct 04, 2017 | 41.97 | 42.37 | 41.75 | 41.80 | 670,978 | -0.18(-0.42%) |
Oct 03, 2017 | 42.12 | 42.31 | 41.70 | 41.98 | 879,779 | -0.14(-0.33%) |
Oct 02, 2017 | 41.91 | 42.31 | 41.65 | 42.12 | 861,197 | +0.21(+0.51%) |
Sep 29, 2017 | 41.67 | 41.98 | 41.43 | 41.91 | 1,285,119 | +0.14(+0.33%) |
Sep 28, 2017 | 41.42 | 41.87 | 41.05 | 41.77 | 948,092 | +0.29(+0.70%) |
Sep 27, 2017 | 41.12 | 41.81 | 40.90 | 41.48 | 843,914 | +0.66(+1.62%) |
Sep 26, 2017 | 40.71 | 41.11 | 40.62 | 40.82 | 1,246,258 | +0.15(+0.37%) |
Sep 25, 2017 | 39.92 | 40.75 | 39.86 | 40.67 | 996,909 | +0.68(+1.70%) |
Sep 22, 2017 | 40.17 | 40.34 | 39.80 | 39.99 | 1,262,370 | -0.43(-1.06%) |
Sep 21, 2017 | 40.05 | 40.44 | 39.41 | 40.42 | 1,672,342 | -0.36(-0.89%) |
Sep 20, 2017 | 41.39 | 41.39 | 40.66 | 40.78 | 1,747,768 | -0.49(-1.20%) |
Sep 19, 2017 | 41.22 | 41.70 | 41.04 | 41.27 | 1,134,538 | +0.10(+0.25%) |
Sep 18, 2017 | 40.68 | 41.40 | 40.55 | 41.17 | 1,559,104 | +0.71(+1.75%) |
Sep 15, 2017 | 39.87 | 40.65 | 39.83 | 40.46 | 2,617,739 | +0.62(+1.57%) |
Sep 14, 2017 | 39.77 | 40.21 | 39.19 | 39.84 | 2,156,458 | +0.07(+0.16%) |
Sep 13, 2017 | 39.60 | 39.94 | 38.32 | 39.77 | 2,882,487 | +0.93(+2.40%) |
Sep 12, 2017 | 37.60 | 38.99 | 37.29 | 38.84 | 1,780,165 | +1.56(+4.19%) |
Sep 11, 2017 | 37.16 | 37.57 | 36.95 | 37.28 | 2,200,591 | +0.47(+1.26%) |
Sep 08, 2017 | 35.38 | 36.90 | 35.17 | 36.81 | 1,862,241 | +1.30(+3.67%) |
Sep 07, 2017 | 35.66 | 35.83 | 35.00 | 35.51 | 1,076,635 | -0.08(-0.24%) |
Sep 06, 2017 | 36.02 | 36.17 | 35.59 | 35.59 | 1,119,202 | -0.05(-0.13%) |
Sep 05, 2017 | 36.49 | 36.49 | 35.35 | 35.64 | 1,341,060 | -0.72(-1.97%) |
Sep 01, 2017 | 36.02 | 36.65 | 36.02 | 36.36 | 812,294 | +0.47(+1.32%) |
Aug 31, 2017 | 36.43 | 36.47 | 35.82 | 35.88 | 938,021 | -0.28(-0.77%) |
Aug 30, 2017 | 35.71 | 36.36 | 35.57 | 36.16 | 952,412 | +0.44(+1.22%) |
Aug 29, 2017 | 34.78 | 36.05 | 34.64 | 35.72 | 1,185,359 | +0.55(+1.56%) |
Aug 28, 2017 | 35.40 | 35.49 | 34.95 | 35.18 | 940,902 | -0.07(-0.19%) |
Aug 25, 2017 | 35.25 | 35.69 | 35.13 | 35.24 | 1,164,545 | +0.22(+0.64%) |
Aug 24, 2017 | 35.58 | 35.72 | 34.99 | 35.02 | 926,766 | -0.33(-0.92%) |
Aug 23, 2017 | 35.55 | 36.08 | 35.33 | 35.34 | 1,090,840 | -0.69(-1.91%) |
Aug 22, 2017 | 35.05 | 36.09 | 34.89 | 36.03 | 1,125,049 | +1.24(+3.56%) |
Aug 21, 2017 | 34.79 | 35.16 | 34.76 | 34.79 | 1,080,446 | -0.14(-0.40%) |
Aug 18, 2017 | 34.69 | 35.46 | 34.45 | 34.93 | 1,638,200 | -0.17(-0.48%) |
Aug 17, 2017 | 35.85 | 36.28 | 35.09 | 35.10 | 1,356,008 | -0.92(-2.56%) |
Aug 16, 2017 | 36.23 | 36.39 | 35.86 | 36.02 | 996,588 | -0.14(-0.39%) |
Aug 15, 2017 | 36.41 | 36.43 | 36.06 | 36.16 | 752,495 | -0.29(-0.79%) |
Aug 14, 2017 | 35.68 | 36.59 | 35.56 | 36.45 | 1,792,675 | +1.01(+2.84%) |
Aug 11, 2017 | 35.03 | 35.66 | 34.83 | 35.45 | 2,545,136 | +0.17(+0.47%) |
Aug 10, 2017 | 35.74 | 35.99 | 35.24 | 35.28 | 2,315,566 | -0.79(-2.19%) |
Aug 09, 2017 | 36.26 | 36.36 | 35.71 | 36.07 | 1,173,512 | -0.41(-1.12%) |
Aug 08, 2017 | 36.58 | 37.22 | 36.34 | 36.48 | 1,036,616 | -0.09(-0.25%) |
Aug 07, 2017 | 36.65 | 36.80 | 35.95 | 36.57 | 1,314,868 | -0.07(-0.18%) |
Aug 04, 2017 | 36.43 | 36.97 | 36.30 | 36.64 | 1,493,292 | +0.41(+1.13%) |
Aug 03, 2017 | 35.12 | 36.54 | 35.09 | 36.23 | 2,101,228 | +1.30(+3.72%) |
Aug 02, 2017 | 36.86 | 37.38 | 34.23 | 34.93 | 3,195,720 | -1.20(-3.32%) |
Aug 01, 2017 | 36.22 | 36.59 | 35.98 | 36.13 | 2,488,628 | -0.45(-1.22%) |
Jul 31, 2017 | 36.11 | 36.85 | 36.11 | 36.57 | 1,928,979 | +0.63(+1.76%) |
Jul 28, 2017 | 35.70 | 36.01 | 35.59 | 35.94 | 1,053,706 | -0.03(-0.08%) |
Jul 27, 2017 | 35.64 | 35.98 | 35.39 | 35.97 | 1,050,393 | +0.52(+1.47%) |
Jul 26, 2017 | 36.42 | 36.48 | 35.33 | 35.45 | 1,513,044 | -0.91(-2.50%) |
Jul 25, 2017 | 36.75 | 37.06 | 36.26 | 36.36 | 1,765,480 | +0.28(+0.77%) |
Jul 24, 2017 | 35.75 | 36.17 | 35.70 | 36.08 | 1,278,974 | +0.38(+1.07%) |
Jul 21, 2017 | 35.64 | 35.83 | 35.15 | 35.70 | 1,001,601 | -0.21(-0.59%) |
Jul 20, 2017 | 36.24 | 36.75 | 35.78 | 35.91 | 1,362,792 | -0.17(-0.46%) |
Jul 19, 2017 | 35.62 | 36.23 | 35.52 | 36.08 | 910,985 | +0.62(+1.76%) |
Jul 18, 2017 | 35.89 | 35.93 | 35.33 | 35.46 | 1,176,755 | -0.51(-1.42%) |
Jul 17, 2017 | 35.86 | 36.15 | 35.64 | 35.97 | 1,700,265 | +0.01(+0.03%) |
Jul 14, 2017 | 35.82 | 36.27 | 35.72 | 35.96 | 1,041,455 | +0.21(+0.60%) |
Jul 13, 2017 | 35.18 | 35.80 | 35.08 | 35.75 | 1,329,985 | +0.52(+1.48%) |
Jul 12, 2017 | 35.40 | 36.01 | 35.21 | 35.22 | 1,411,502 | +0.08(+0.24%) |
Jul 11, 2017 | 34.70 | 35.22 | 34.43 | 35.14 | 1,420,228 | +0.61(+1.78%) |
Jul 10, 2017 | 34.51 | 34.97 | 34.25 | 34.53 | 1,395,044 | -0.04(-0.11%) |
Jul 07, 2017 | 34.02 | 34.64 | 33.25 | 34.57 | 1,515,463 | +0.57(+1.67%) |
Jul 06, 2017 | 34.88 | 35.04 | 33.99 | 34.00 | 1,931,342 | -1.00(-2.87%) |
Jul 05, 2017 | 34.58 | 35.13 | 34.48 | 35.00 | 1,489,573 | +0.46(+1.34%) |
Jul 03, 2017 | 34.97 | 35.29 | 34.54 | 34.54 | 1,576,674 | -0.30(-0.85%) |
Jun 30, 2017 | 34.03 | 35.21 | 34.03 | 34.83 | 1,655,881 | +1.00(+2.97%) |
Jun 29, 2017 | 33.93 | 34.75 | 33.10 | 33.83 | 1,562,846 | -0.04(-0.11%) |
Jun 28, 2017 | 33.38 | 34.16 | 33.05 | 33.87 | 995,661 | +0.88(+2.68%) |
Jun 27, 2017 | 33.71 | 33.92 | 32.94 | 32.99 | 1,159,045 | -0.65(-1.93%) |
Jun 26, 2017 | 33.05 | 33.79 | 32.68 | 33.64 | 1,847,995 | +0.80(+2.43%) |
Jun 23, 2017 | 32.39 | 33.06 | 32.09 | 32.84 | 2,717,739 | +0.54(+1.67%) |
Jun 22, 2017 | 32.14 | 32.57 | 31.78 | 32.30 | 1,494,526 | +0.16(+0.49%) |
Jun 21, 2017 | 33.22 | 33.22 | 32.07 | 32.14 | 1,613,349 | -1.14(-3.43%) |
Jun 20, 2017 | 33.76 | 33.81 | 33.22 | 33.28 | 1,192,224 | -0.93(-2.72%) |
Jun 19, 2017 | 33.56 | 34.32 | 33.34 | 34.21 | 2,662,787 | +1.28(+3.89%) |
Jun 16, 2017 | 32.80 | 33.12 | 32.53 | 32.93 | 1,987,860 | +0.14(+0.42%) |
Jun 15, 2017 | 32.37 | 33.66 | 32.26 | 32.79 | 2,496,110 | -0.84(-2.49%) |
Jun 14, 2017 | 34.56 | 34.77 | 33.26 | 33.63 | 2,014,136 | -0.92(-2.66%) |
Jun 13, 2017 | 34.24 | 34.86 | 34.20 | 34.55 | 1,561,830 | +0.41(+1.20%) |
Jun 12, 2017 | 33.49 | 34.25 | 32.96 | 34.14 | 3,526,643 | +0.61(+1.83%) |
Jun 09, 2017 | 32.32 | 34.52 | 32.32 | 33.52 | 2,760,553 | +1.36(+4.22%) |
Jun 08, 2017 | 31.36 | 32.51 | 31.28 | 32.17 | 2,092,255 | +0.71(+2.24%) |
Jun 07, 2017 | 31.34 | 31.87 | 31.18 | 31.46 | 1,570,659 | +0.18(+0.56%) |
Jun 06, 2017 | 30.73 | 31.49 | 30.45 | 31.29 | 3,865,659 | +0.29(+0.93%) |
Jun 05, 2017 | 30.99 | 31.30 | 30.84 | 31.00 | 1,124,288 | -0.11(-0.36%) |
Jun 02, 2017 | 31.31 | 31.60 | 30.97 | 31.11 | 1,123,994 | -0.26(-0.83%) |
Jun 01, 2017 | 30.71 | 31.65 | 30.47 | 31.37 | 1,486,761 | +0.99(+3.26%) |
May 31, 2017 | 31.30 | 31.44 | 30.10 | 30.38 | 1,844,492 | -0.95(-3.02%) |
May 30, 2017 | 30.58 | 31.50 | 30.57 | 31.32 | 1,876,677 | +0.82(+2.70%) |
May 26, 2017 | 30.39 | 30.60 | 30.12 | 30.50 | 1,033,492 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.53 | 30.37 | 30.41 | 793,495 | -0.86(-2.76%) |
May 24, 2017 | 31.33 | 31.54 | 31.05 | 31.27 | 1,653,285 | -0.06(-0.18%) |
May 23, 2017 | 30.75 | 31.37 | 30.13 | 31.32 | 2,814,920 | +0.60(+1.96%) |
May 22, 2017 | 30.58 | 30.98 | 30.36 | 30.72 | 1,840,725 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.64 | 29.69 | 30.32 | 1,803,921 | +0.82(+2.76%) |
May 18, 2017 | 29.38 | 29.83 | 29.00 | 29.51 | 2,605,389 | -0.07(-0.25%) |
May 17, 2017 | 30.83 | 30.42 | 29.55 | 29.58 | 1,591,998 | -1.25(-4.06%) |
May 16, 2017 | 31.10 | 31.10 | 30.44 | 30.83 | 1,552,512 | -0.17(-0.54%) |
May 15, 2017 | 30.44 | 31.38 | 30.44 | 31.00 | 2,042,075 | +0.82(+2.73%) |
May 12, 2017 | 29.99 | 30.19 | 29.78 | 30.17 | 2,788,484 | -0.06(-0.18%) |
May 11, 2017 | 30.21 | 30.52 | 28.96 | 30.23 | 3,173,818 | -0.68(-2.19%) |
May 10, 2017 | 30.50 | 30.97 | 30.38 | 30.91 | 1,335,032 | +0.36(+1.18%) |
May 09, 2017 | 30.49 | 30.73 | 30.10 | 30.54 | 1,579,962 | +0.09(+0.30%) |
May 08, 2017 | 30.84 | 31.02 | 29.81 | 30.45 | 2,043,703 | -0.44(-1.41%) |
May 05, 2017 | 31.00 | 31.12 | 30.62 | 30.89 | 2,040,925 | +0.05(+0.15%) |
May 04, 2017 | 30.82 | 30.96 | 30.26 | 30.84 | 1,776,540 | +0.17(+0.54%) |
May 03, 2017 | 32.90 | 32.90 | 30.58 | 30.67 | 3,387,456 | -1.50(-4.67%) |
May 02, 2017 | 32.93 | 33.35 | 32.00 | 32.18 | 2,367,108 | -0.40(-1.22%) |