Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.67 | 61.50 | 60.57 | 60.81 | 234,723 | +0.45(+0.75%) |
Apr 27, 2018 | 61.20 | 61.51 | 60.27 | 60.36 | 373,997 | -0.68(-1.11%) |
Apr 26, 2018 | 60.69 | 61.17 | 59.96 | 61.04 | 303,920 | +0.53(+0.88%) |
Apr 25, 2018 | 60.74 | 60.85 | 59.81 | 60.51 | 189,270 | -0.33(-0.54%) |
Apr 24, 2018 | 63.24 | 63.50 | 60.42 | 60.84 | 359,116 | -2.08(-3.31%) |
Apr 23, 2018 | 62.80 | 63.36 | 62.60 | 62.92 | 210,156 | +0.43(+0.69%) |
Apr 20, 2018 | 62.35 | 62.90 | 62.17 | 62.49 | 134,334 | +0.01(+0.02%) |
Apr 19, 2018 | 63.08 | 63.26 | 62.41 | 62.48 | 154,636 | -0.58(-0.92%) |
Apr 18, 2018 | 63.39 | 63.39 | 62.82 | 63.06 | 548,863 | -0.13(-0.21%) |
Apr 17, 2018 | 63.00 | 63.50 | 62.82 | 63.19 | 291,928 | +0.49(+0.78%) |
Apr 16, 2018 | 63.00 | 63.24 | 62.46 | 62.70 | 344,418 | +0.30(+0.48%) |
Apr 13, 2018 | 63.20 | 63.23 | 61.95 | 62.40 | 460,558 | -0.30(-0.48%) |
Apr 12, 2018 | 62.73 | 63.20 | 62.49 | 62.70 | 188,442 | +0.19(+0.30%) |
Apr 11, 2018 | 62.99 | 63.16 | 62.14 | 62.51 | 158,211 | -0.74(-1.17%) |
Apr 10, 2018 | 62.99 | 63.51 | 62.22 | 63.25 | 455,114 | +1.28(+2.07%) |
Apr 09, 2018 | 62.07 | 63.32 | 61.97 | 61.97 | 256,081 | +0.23(+0.37%) |
Apr 06, 2018 | 62.98 | 63.51 | 61.45 | 61.74 | 437,532 | -1.67(-2.63%) |
Apr 05, 2018 | 63.92 | 64.25 | 63.27 | 63.41 | 275,119 | -0.06(-0.09%) |
Apr 04, 2018 | 61.53 | 63.75 | 61.53 | 63.47 | 201,326 | +0.88(+1.41%) |
Apr 03, 2018 | 62.48 | 62.97 | 61.75 | 62.59 | 298,055 | +0.47(+0.76%) |
Apr 02, 2018 | 63.98 | 63.98 | 61.53 | 62.12 | 379,826 | -2.04(-3.18%) |
Mar 29, 2018 | 64.16 | 64.16 | 64.16 | 0 | +1.09(+1.73%) | |
Mar 28, 2018 | 65.09 | 65.09 | 62.20 | 63.07 | 510,870 | -2.08(-3.19%) |
Mar 27, 2018 | 68.81 | 68.85 | 64.75 | 65.15 | 306,430 | -3.64(-5.29%) |
Mar 26, 2018 | 66.22 | 69.17 | 66.18 | 68.79 | 482,937 | +3.69(+5.67%) |
Mar 23, 2018 | 65.45 | 66.44 | 65.04 | 65.10 | 365,913 | +0.06(+0.09%) |
Mar 22, 2018 | 66.14 | 66.43 | 65.00 | 65.04 | 262,371 | -1.74(-2.61%) |
Mar 21, 2018 | 67.79 | 67.79 | 66.70 | 66.78 | 176,250 | -1.09(-1.61%) |
Mar 20, 2018 | 66.17 | 68.01 | 65.92 | 67.87 | 295,073 | +1.72(+2.60%) |
Mar 19, 2018 | 67.21 | 67.42 | 65.46 | 66.15 | 300,618 | -1.44(-2.13%) |
Mar 16, 2018 | 67.33 | 67.83 | 66.38 | 67.59 | 582,169 | +0.55(+0.82%) |
Mar 15, 2018 | 67.72 | 68.00 | 66.49 | 67.04 | 428,193 | -0.58(-0.86%) |
Mar 14, 2018 | 67.97 | 68.04 | 66.94 | 67.62 | 354,560 | -0.03(-0.04%) |
Mar 13, 2018 | 68.13 | 68.41 | 67.33 | 67.65 | 510,277 | -0.66(-0.97%) |
Mar 12, 2018 | 68.00 | 68.65 | 67.45 | 68.31 | 619,390 | +0.44(+0.65%) |
Mar 09, 2018 | 68.00 | 68.58 | 67.15 | 67.87 | 331,990 | +0.36(+0.53%) |
Mar 08, 2018 | 66.90 | 67.70 | 66.90 | 67.51 | 199,594 | +0.65(+0.97%) |
Mar 07, 2018 | 67.11 | 66.86 | 345,379 | +0.43(+0.65%) | ||
Mar 06, 2018 | 65.67 | 67.06 | 65.33 | 66.43 | 367,003 | +1.14(+1.75%) |
Mar 05, 2018 | 65.50 | 65.78 | 64.05 | 65.29 | 321,250 | -0.66(-1.00%) |
Mar 02, 2018 | 64.75 | 66.19 | 63.86 | 65.95 | 328,717 | +0.54(+0.83%) |
Mar 01, 2018 | 65.03 | 65.78 | 64.40 | 65.41 | 412,641 | +0.28(+0.43%) |
Feb 28, 2018 | 66.08 | 66.30 | 65.01 | 65.13 | 421,331 | -0.82(-1.24%) |
Feb 27, 2018 | 66.50 | 66.69 | 65.55 | 65.95 | 626,553 | -0.52(-0.78%) |
Feb 26, 2018 | 66.28 | 66.81 | 65.35 | 66.47 | 689,018 | +0.27(+0.41%) |
Feb 23, 2018 | 66.88 | 67.00 | 65.52 | 66.20 | 664,490 | -0.10(-0.15%) |
Feb 22, 2018 | 63.05 | 69.37 | 63.00 | 66.30 | 1,484,824 | +6.01(+9.97%) |
Feb 21, 2018 | 61.00 | 61.75 | 60.21 | 60.29 | 452,665 | -0.54(-0.89%) |
Feb 20, 2018 | 60.14 | 61.27 | 60.00 | 60.83 | 297,245 | +0.39(+0.65%) |
Feb 16, 2018 | 60.44 | 60.44 | 60.44 | 0 | +0.26(+0.43%) | |
Feb 15, 2018 | 60.99 | 60.99 | 59.15 | 60.18 | 304,529 | -0.28(-0.46%) |
Feb 14, 2018 | 59.00 | 60.68 | 58.74 | 60.46 | 388,687 | +1.25(+2.11%) |
Feb 13, 2018 | 57.22 | 60.82 | 56.73 | 59.21 | 664,688 | +3.30(+5.90%) |
Feb 12, 2018 | 56.19 | 56.76 | 55.40 | 55.91 | 412,779 | -0.28(-0.50%) |
Feb 09, 2018 | 56.49 | 56.76 | 54.08 | 56.19 | 357,961 | +0.32(+0.57%) |
Feb 08, 2018 | 57.66 | 57.66 | 55.85 | 55.87 | 336,979 | -1.48(-2.58%) |
Feb 07, 2018 | 57.39 | 58.63 | 56.98 | 57.35 | 213,164 | -0.17(-0.30%) |
Feb 06, 2018 | 56.07 | 58.03 | 55.16 | 57.52 | 520,814 | -0.48(-0.83%) |
Feb 05, 2018 | 58.80 | 59.47 | 55.32 | 58.00 | 433,026 | -1.47(-2.47%) |
Feb 02, 2018 | 61.43 | 61.74 | 59.24 | 59.47 | 357,251 | -2.31(-3.74%) |
Feb 01, 2018 | 61.05 | 61.96 | 60.14 | 61.78 | 208,499 | +0.52(+0.85%) |
Jan 31, 2018 | 62.13 | 62.23 | 61.25 | 61.26 | 244,020 | -0.54(-0.87%) |
Jan 30, 2018 | 61.15 | 61.89 | 60.24 | 61.80 | 211,749 | +0.00(+0.00%) |
Jan 29, 2018 | 63.56 | 63.56 | 61.76 | 61.80 | 222,368 | -1.86(-2.92%) |
Jan 26, 2018 | 62.50 | 63.68 | 62.50 | 63.66 | 262,435 | +1.34(+2.15%) |
Jan 25, 2018 | 62.39 | 62.39 | 61.66 | 62.32 | 172,885 | +0.31(+0.50%) |
Jan 24, 2018 | 63.80 | 64.42 | 61.80 | 62.01 | 325,368 | -1.63(-2.56%) |
Jan 23, 2018 | 62.49 | 63.73 | 61.85 | 63.64 | 368,905 | +1.10(+1.76%) |
Jan 22, 2018 | 62.39 | 62.55 | 61.89 | 62.54 | 174,940 | +0.07(+0.11%) |
Jan 19, 2018 | 61.19 | 62.47 | 61.19 | 62.47 | 253,694 | +1.19(+1.94%) |
Jan 18, 2018 | 61.14 | 61.39 | 60.58 | 61.28 | 236,913 | +0.20(+0.33%) |
Jan 17, 2018 | 60.73 | 61.22 | 59.55 | 61.08 | 227,756 | +0.87(+1.44%) |
Jan 16, 2018 | 62.19 | 62.22 | 59.74 | 60.21 | 279,278 | -1.40(-2.27%) |
Jan 12, 2018 | 61.61 | 61.61 | 61.61 | 0 | +0.17(+0.28%) | |
Jan 11, 2018 | 60.86 | 61.47 | 60.59 | 61.44 | 168,463 | +0.77(+1.27%) |
Jan 10, 2018 | 61.51 | 61.59 | 60.06 | 60.67 | 249,781 | -1.11(-1.80%) |
Jan 09, 2018 | 62.97 | 63.34 | 61.66 | 61.78 | 247,096 | -1.29(-2.05%) |
Jan 08, 2018 | 62.84 | 63.40 | 62.11 | 63.07 | 344,047 | +0.23(+0.37%) |
Jan 05, 2018 | 61.20 | 62.87 | 60.97 | 62.84 | 517,452 | +1.87(+3.07%) |
Jan 04, 2018 | 60.82 | 61.25 | 60.36 | 60.97 | 177,619 | +0.51(+0.84%) |
Jan 03, 2018 | 59.77 | 60.94 | 59.71 | 60.46 | 273,846 | +0.88(+1.48%) |
Jan 02, 2018 | 60.44 | 60.44 | 58.96 | 59.58 | 295,557 | -0.68(-1.13%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.48(-0.79%) | |
Dec 28, 2017 | 60.99 | 61.11 | 60.44 | 60.74 | 188,673 | -0.29(-0.48%) |
Dec 27, 2017 | 61.13 | 61.62 | 60.86 | 61.03 | 145,869 | -0.07(-0.11%) |
Dec 26, 2017 | 61.33 | 61.69 | 60.76 | 61.10 | 274,405 | -0.46(-0.75%) |
Dec 22, 2017 | 61.45 | 61.64 | 60.97 | 61.56 | 189,631 | +0.12(+0.20%) |
Dec 21, 2017 | 61.64 | 61.86 | 60.99 | 61.44 | 151,529 | -0.01(-0.02%) |
Dec 20, 2017 | 61.91 | 62.03 | 60.93 | 61.45 | 277,620 | -0.15(-0.24%) |
Dec 19, 2017 | 62.28 | 62.28 | 60.38 | 61.60 | 452,315 | -0.45(-0.73%) |
Dec 18, 2017 | 60.91 | 62.22 | 60.83 | 62.05 | 426,506 | +1.69(+2.80%) |
Dec 15, 2017 | 59.25 | 60.83 | 59.00 | 60.36 | 960,934 | +1.12(+1.89%) |
Dec 14, 2017 | 60.94 | 61.42 | 59.02 | 59.24 | 489,140 | -1.68(-2.76%) |
Dec 13, 2017 | 61.72 | 62.67 | 60.78 | 60.92 | 407,011 | -0.75(-1.22%) |
Dec 12, 2017 | 61.56 | 61.83 | 60.95 | 61.67 | 354,373 | +0.29(+0.47%) |
Dec 11, 2017 | 61.25 | 61.78 | 60.96 | 61.38 | 352,234 | +0.17(+0.28%) |
Dec 08, 2017 | 60.49 | 61.71 | 60.49 | 61.21 | 437,851 | +0.00(+0.00%) |
Dec 07, 2017 | 60.33 | 60.88 | 60.00 | 253,012 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.32 | 60.60 | 59.21 | 60.43 | 226,514 | +0.87(+1.46%) |
Dec 05, 2017 | 59.86 | 60.16 | 58.27 | 59.56 | 396,861 | -0.25(-0.42%) |
Dec 04, 2017 | 61.77 | 61.97 | 59.72 | 59.81 | 422,229 | -1.46(-2.38%) |
Dec 01, 2017 | 61.80 | 62.41 | 60.37 | 61.27 | 410,550 | -0.53(-0.86%) |
Nov 30, 2017 | 62.15 | 62.74 | 61.59 | 61.80 | 575,706 | -0.16(-0.26%) |
Nov 29, 2017 | 62.88 | 62.88 | 61.46 | 61.96 | 396,442 | -0.86(-1.37%) |
Nov 28, 2017 | 62.44 | 62.89 | 61.75 | 62.82 | 320,156 | +0.68(+1.09%) |
Nov 27, 2017 | 63.47 | 63.54 | 61.82 | 62.14 | 319,133 | -1.20(-1.89%) |
Nov 24, 2017 | 63.21 | 63.43 | 62.67 | 63.34 | 172,277 | +0.39(+0.62%) |
Nov 22, 2017 | 63.50 | 63.78 | 62.21 | 62.95 | 246,211 | -0.49(-0.77%) |
Nov 21, 2017 | 63.30 | 63.80 | 63.15 | 63.44 | 370,742 | +0.44(+0.70%) |
Nov 20, 2017 | 62.48 | 63.25 | 62.48 | 63.00 | 472,593 | +1.03(+1.66%) |
Nov 17, 2017 | 61.47 | 62.52 | 60.97 | 61.97 | 752,924 | +0.11(+0.18%) |
Nov 16, 2017 | 61.59 | 63.10 | 61.30 | 61.86 | 925,580 | +0.80(+1.31%) |
Nov 15, 2017 | 61.98 | 61.98 | 60.95 | 61.06 | 542,422 | -1.10(-1.77%) |
Nov 14, 2017 | 62.21 | 62.70 | 61.25 | 62.16 | 247,163 | -0.41(-0.66%) |
Nov 13, 2017 | 61.89 | 62.86 | 60.20 | 62.57 | 483,512 | -1.23(-1.93%) |
Nov 10, 2017 | 64.68 | 64.76 | 62.56 | 63.80 | 613,425 | -0.84(-1.30%) |
Nov 09, 2017 | 64.14 | 65.88 | 63.69 | 64.64 | 568,606 | +0.39(+0.61%) |
Nov 08, 2017 | 60.61 | 64.88 | 60.61 | 64.25 | 1,059,286 | +8.74(+15.74%) |
Nov 07, 2017 | 57.01 | 57.30 | 55.06 | 55.51 | 448,492 | -1.39(-2.44%) |
Nov 06, 2017 | 56.60 | 57.70 | 56.35 | 56.90 | 352,146 | +0.32(+0.57%) |
Nov 03, 2017 | 56.87 | 57.07 | 56.15 | 56.58 | 320,995 | -0.31(-0.54%) |
Nov 02, 2017 | 56.20 | 56.90 | 55.70 | 56.89 | 328,281 | +0.67(+1.19%) |
Nov 01, 2017 | 56.94 | 56.95 | 55.56 | 56.22 | 315,852 | -0.40(-0.71%) |
Oct 31, 2017 | 56.03 | 56.85 | 55.43 | 56.62 | 251,685 | +0.55(+0.98%) |
Oct 30, 2017 | 56.70 | 56.95 | 55.81 | 56.07 | 422,146 | -0.87(-1.53%) |
Oct 27, 2017 | 56.51 | 57.02 | 55.88 | 56.94 | 235,012 | +0.46(+0.81%) |
Oct 26, 2017 | 56.71 | 57.05 | 56.42 | 56.48 | 305,895 | +0.03(+0.05%) |
Oct 25, 2017 | 55.46 | 56.47 | 55.31 | 56.45 | 302,541 | +1.04(+1.88%) |
Oct 24, 2017 | 55.00 | 56.17 | 55.00 | 55.41 | 297,204 | +0.58(+1.06%) |
Oct 23, 2017 | 54.53 | 55.06 | 54.32 | 54.83 | 293,485 | +0.51(+0.94%) |
Oct 20, 2017 | 54.45 | 54.94 | 54.16 | 54.32 | 273,818 | +0.40(+0.74%) |
Oct 19, 2017 | 53.72 | 53.94 | 53.12 | 53.92 | 227,576 | -0.16(-0.30%) |
Oct 18, 2017 | 53.85 | 54.29 | 53.76 | 54.08 | 316,079 | +0.20(+0.37%) |
Oct 17, 2017 | 54.13 | 54.21 | 53.70 | 53.88 | 192,004 | +0.12(+0.22%) |
Oct 16, 2017 | 53.97 | 54.03 | 53.29 | 53.76 | 362,879 | +0.32(+0.60%) |
Oct 13, 2017 | 53.93 | 54.24 | 53.40 | 53.44 | 328,252 | -0.41(-0.76%) |
Oct 12, 2017 | 53.70 | 54.31 | 53.23 | 53.85 | 294,781 | -0.17(-0.31%) |
Oct 11, 2017 | 53.40 | 54.38 | 52.37 | 54.02 | 376,289 | -0.69(-1.26%) |
Oct 10, 2017 | 54.76 | 54.91 | 54.29 | 54.71 | 283,850 | +0.15(+0.27%) |
Oct 09, 2017 | 54.13 | 55.57 | 53.95 | 54.56 | 486,718 | +0.73(+1.36%) |
Oct 06, 2017 | 52.99 | 54.14 | 52.70 | 53.83 | 852,348 | +1.62(+3.10%) |
Oct 05, 2017 | 50.90 | 52.37 | 50.90 | 52.21 | 422,763 | +1.38(+2.71%) |
Oct 04, 2017 | 51.16 | 51.16 | 49.97 | 50.83 | 844,850 | -0.34(-0.66%) |
Oct 03, 2017 | 50.34 | 51.24 | 50.34 | 51.17 | 355,177 | +0.74(+1.47%) |
Oct 02, 2017 | 49.66 | 50.45 | 49.25 | 50.43 | 480,339 | +0.85(+1.71%) |
Sep 29, 2017 | 49.78 | 50.25 | 49.57 | 49.58 | 292,713 | -0.18(-0.36%) |
Sep 28, 2017 | 50.09 | 50.09 | 49.33 | 49.76 | 386,095 | -0.38(-0.76%) |
Sep 27, 2017 | 48.50 | 50.14 | 48.42 | 50.14 | 488,361 | +1.98(+4.11%) |
Sep 26, 2017 | 47.88 | 48.52 | 47.88 | 48.16 | 363,321 | +0.38(+0.80%) |
Sep 25, 2017 | 48.35 | 48.60 | 47.36 | 47.78 | 285,391 | -0.64(-1.32%) |
Sep 22, 2017 | 48.42 | 48.76 | 48.34 | 48.42 | 425,883 | +0.02(+0.04%) |
Sep 21, 2017 | 48.42 | 48.70 | 48.03 | 48.40 | 384,548 | -0.12(-0.25%) |
Sep 20, 2017 | 48.95 | 48.95 | 48.39 | 48.52 | 407,045 | -0.27(-0.55%) |
Sep 19, 2017 | 48.13 | 49.00 | 48.13 | 48.79 | 421,982 | +0.76(+1.58%) |
Sep 18, 2017 | 47.29 | 48.09 | 47.29 | 48.03 | 668,910 | +1.11(+2.37%) |
Sep 15, 2017 | 46.77 | 47.00 | 46.45 | 46.92 | 556,288 | +0.24(+0.51%) |
Sep 14, 2017 | 47.51 | 47.96 | 46.56 | 46.68 | 326,872 | -0.89(-1.87%) |
Sep 13, 2017 | 47.96 | 48.05 | 47.45 | 47.57 | 235,660 | -0.42(-0.88%) |
Sep 12, 2017 | 48.18 | 48.33 | 47.79 | 47.99 | 157,293 | -0.16(-0.33%) |
Sep 11, 2017 | 47.96 | 48.66 | 47.40 | 48.15 | 270,811 | +0.38(+0.80%) |
Sep 08, 2017 | 47.49 | 48.15 | 47.30 | 47.77 | 205,358 | +0.19(+0.40%) |
Sep 07, 2017 | 47.35 | 47.89 | 47.05 | 47.58 | 207,853 | +0.35(+0.74%) |
Sep 06, 2017 | 48.24 | 48.51 | 47.23 | 47.23 | 275,017 | -0.90(-1.87%) |
Sep 05, 2017 | 48.19 | 48.28 | 47.60 | 48.13 | 288,355 | -0.09(-0.19%) |
Sep 01, 2017 | 48.28 | 48.30 | 47.86 | 48.22 | 293,079 | +0.04(+0.08%) |
Aug 31, 2017 | 47.98 | 48.25 | 47.57 | 48.18 | 388,176 | +0.31(+0.65%) |
Aug 30, 2017 | 47.62 | 48.05 | 47.62 | 47.87 | 333,760 | +0.27(+0.57%) |
Aug 29, 2017 | 47.60 | 47.75 | 47.07 | 47.60 | 429,726 | -0.19(-0.40%) |
Aug 28, 2017 | 47.64 | 48.27 | 47.61 | 47.79 | 361,127 | +0.15(+0.31%) |
Aug 25, 2017 | 47.57 | 48.03 | 47.46 | 47.64 | 306,608 | +0.23(+0.49%) |
Aug 24, 2017 | 47.02 | 47.90 | 46.62 | 47.41 | 429,888 | +0.65(+1.39%) |
Aug 23, 2017 | 46.69 | 47.13 | 46.51 | 46.76 | 378,522 | -0.08(-0.17%) |
Aug 22, 2017 | 46.73 | 46.89 | 46.23 | 46.84 | 473,093 | +0.26(+0.56%) |
Aug 21, 2017 | 46.35 | 46.66 | 46.12 | 46.58 | 475,041 | +0.31(+0.67%) |
Aug 18, 2017 | 46.41 | 46.83 | 46.25 | 46.27 | 1,109,113 | -0.55(-1.17%) |
Aug 17, 2017 | 46.73 | 47.55 | 46.13 | 46.82 | 641,201 | -0.13(-0.28%) |
Aug 16, 2017 | 46.83 | 47.42 | 46.45 | 46.95 | 542,121 | +0.50(+1.08%) |
Aug 15, 2017 | 46.05 | 46.74 | 45.87 | 46.45 | 604,630 | +0.59(+1.29%) |
Aug 14, 2017 | 45.40 | 46.12 | 45.20 | 45.86 | 531,749 | +0.98(+2.18%) |
Aug 11, 2017 | 45.91 | 46.23 | 44.88 | 44.88 | 623,019 | -1.40(-3.03%) |
Aug 10, 2017 | 45.96 | 46.77 | 45.86 | 46.28 | 606,451 | +0.36(+0.78%) |
Aug 09, 2017 | 42.35 | 46.88 | 42.35 | 45.92 | 1,506,223 | +5.57(+13.80%) |
Aug 08, 2017 | 39.80 | 40.41 | 39.74 | 40.35 | 277,203 | +0.55(+1.38%) |
Aug 07, 2017 | 39.66 | 40.09 | 39.66 | 39.80 | 251,120 | +0.13(+0.33%) |
Aug 04, 2017 | 39.63 | 39.86 | 39.21 | 39.67 | 304,480 | +0.15(+0.38%) |
Aug 03, 2017 | 39.71 | 39.85 | 38.96 | 39.52 | 315,049 | -0.29(-0.73%) |
Aug 02, 2017 | 40.23 | 40.24 | 39.31 | 39.81 | 276,259 | -0.41(-1.02%) |
Aug 01, 2017 | 40.29 | 40.61 | 39.52 | 40.22 | 404,424 | -0.02(-0.05%) |
Jul 31, 2017 | 40.41 | 40.45 | 40.04 | 40.24 | 272,058 | -0.06(-0.15%) |
Jul 28, 2017 | 40.45 | 40.55 | 39.97 | 40.30 | 240,416 | -0.15(-0.37%) |
Jul 27, 2017 | 40.75 | 40.84 | 40.08 | 40.45 | 130,805 | -0.14(-0.34%) |
Jul 26, 2017 | 40.45 | 40.83 | 40.40 | 40.59 | 174,491 | +0.14(+0.35%) |
Jul 25, 2017 | 40.01 | 40.45 | 39.79 | 40.45 | 311,602 | +0.73(+1.84%) |
Jul 24, 2017 | 39.65 | 39.88 | 39.62 | 39.72 | 356,388 | +0.13(+0.33%) |
Jul 21, 2017 | 40.19 | 40.27 | 39.51 | 39.59 | 218,368 | -0.50(-1.25%) |
Jul 20, 2017 | 40.08 | 40.38 | 39.76 | 40.09 | 249,537 | +0.04(+0.10%) |
Jul 19, 2017 | 39.83 | 40.08 | 39.76 | 40.05 | 155,096 | +0.30(+0.75%) |
Jul 18, 2017 | 39.58 | 39.84 | 39.43 | 39.75 | 199,043 | +0.03(+0.08%) |
Jul 17, 2017 | 40.02 | 40.09 | 39.70 | 39.72 | 318,395 | -0.29(-0.72%) |
Jul 14, 2017 | 39.58 | 40.03 | 39.42 | 40.01 | 246,018 | +0.24(+0.60%) |
Jul 13, 2017 | 39.87 | 40.02 | 39.59 | 39.77 | 241,837 | -0.09(-0.23%) |
Jul 12, 2017 | 39.83 | 40.05 | 39.60 | 39.86 | 251,220 | +0.24(+0.61%) |
Jul 11, 2017 | 39.34 | 39.76 | 39.09 | 39.62 | 217,516 | +0.28(+0.71%) |
Jul 10, 2017 | 39.35 | 39.69 | 39.03 | 39.34 | 187,469 | +0.04(+0.10%) |
Jul 07, 2017 | 38.65 | 39.67 | 38.65 | 39.30 | 216,530 | +0.65(+1.68%) |
Jul 06, 2017 | 38.42 | 38.71 | 37.95 | 38.65 | 305,296 | -0.07(-0.18%) |
Jul 05, 2017 | 38.57 | 38.97 | 38.20 | 38.72 | 277,483 | +0.14(+0.36%) |
Jul 03, 2017 | 38.55 | 38.69 | 38.28 | 38.58 | 103,703 | +0.05(+0.13%) |
Jun 30, 2017 | 38.60 | 38.77 | 38.33 | 38.53 | 190,012 | +0.16(+0.42%) |
Jun 29, 2017 | 39.19 | 39.40 | 37.81 | 38.37 | 328,744 | -0.64(-1.64%) |
Jun 28, 2017 | 38.41 | 39.06 | 38.04 | 39.01 | 233,371 | +0.84(+2.20%) |
Jun 27, 2017 | 38.55 | 38.59 | 38.02 | 38.17 | 281,179 | -0.31(-0.81%) |
Jun 26, 2017 | 39.14 | 39.64 | 38.32 | 38.48 | 332,341 | -0.81(-2.06%) |
Jun 23, 2017 | 39.11 | 39.54 | 38.92 | 39.29 | 1,595,497 | +0.14(+0.36%) |
Jun 22, 2017 | 39.23 | 39.58 | 38.62 | 39.15 | 392,160 | -0.31(-0.79%) |
Jun 21, 2017 | 39.45 | 39.58 | 39.37 | 39.46 | 165,415 | +0.05(+0.13%) |
Jun 20, 2017 | 39.58 | 39.68 | 39.21 | 39.41 | 196,050 | -0.24(-0.61%) |
Jun 19, 2017 | 39.66 | 40.04 | 39.39 | 39.65 | 193,171 | +0.12(+0.30%) |
Jun 16, 2017 | 39.37 | 39.90 | 39.37 | 39.53 | 707,860 | -0.19(-0.48%) |
Jun 15, 2017 | 39.35 | 39.78 | 39.27 | 39.72 | 142,490 | +0.10(+0.25%) |
Jun 14, 2017 | 39.55 | 39.66 | 39.05 | 39.62 | 188,593 | +0.10(+0.25%) |
Jun 13, 2017 | 39.75 | 39.78 | 39.42 | 39.52 | 212,432 | -0.17(-0.43%) |
Jun 12, 2017 | 39.81 | 40.20 | 39.45 | 39.69 | 353,951 | +0.04(+0.10%) |
Jun 09, 2017 | 39.37 | 39.95 | 39.18 | 39.65 | 312,173 | +0.41(+1.04%) |
Jun 08, 2017 | 38.52 | 39.31 | 38.35 | 39.24 | 299,526 | +0.79(+2.05%) |
Jun 07, 2017 | 38.90 | 38.90 | 38.22 | 38.45 | 382,065 | -0.32(-0.83%) |
Jun 06, 2017 | 38.02 | 39.01 | 37.89 | 38.77 | 392,303 | +0.95(+2.51%) |
Jun 05, 2017 | 37.54 | 38.67 | 37.25 | 37.82 | 362,883 | +0.22(+0.59%) |
Jun 02, 2017 | 37.20 | 37.80 | 37.13 | 37.60 | 274,536 | +0.38(+1.02%) |
Jun 01, 2017 | 36.79 | 37.32 | 36.79 | 37.22 | 257,438 | +0.48(+1.31%) |
May 31, 2017 | 36.20 | 36.74 | 36.05 | 36.74 | 245,868 | +0.46(+1.27%) |
May 30, 2017 | 36.20 | 36.34 | 36.01 | 36.28 | 173,215 | -0.09(-0.25%) |
May 26, 2017 | 36.34 | 36.43 | 36.16 | 36.37 | 138,140 | +0.03(+0.08%) |
May 25, 2017 | 36.41 | 36.83 | 36.33 | 36.34 | 151,992 | -0.01(-0.03%) |
May 24, 2017 | 36.28 | 36.67 | 36.07 | 36.35 | 394,609 | +0.20(+0.55%) |
May 23, 2017 | 36.06 | 36.24 | 35.88 | 36.15 | 212,180 | +0.22(+0.61%) |
May 22, 2017 | 35.95 | 36.05 | 35.67 | 35.93 | 199,888 | +0.18(+0.50%) |
May 19, 2017 | 35.67 | 36.15 | 35.66 | 35.75 | 388,999 | +0.01(+0.03%) |
May 18, 2017 | 35.64 | 36.08 | 35.55 | 35.74 | 229,169 | +0.05(+0.14%) |
May 17, 2017 | 36.22 | 35.97 | 35.36 | 35.69 | 261,673 | -0.53(-1.46%) |
May 16, 2017 | 36.24 | 36.29 | 35.66 | 36.22 | 275,107 | +0.09(+0.25%) |
May 15, 2017 | 35.87 | 36.58 | 35.87 | 36.13 | 237,434 | +0.15(+0.42%) |
May 12, 2017 | 35.76 | 36.43 | 35.65 | 35.98 | 251,565 | +0.09(+0.25%) |
May 11, 2017 | 35.70 | 36.06 | 35.31 | 35.89 | 380,401 | +0.11(+0.31%) |
May 10, 2017 | 35.17 | 38.34 | 35.17 | 35.78 | 1,077,686 | +1.29(+3.74%) |
May 09, 2017 | 34.68 | 34.75 | 34.19 | 34.49 | 229,529 | +0.07(+0.20%) |
May 08, 2017 | 34.26 | 34.45 | 33.99 | 34.42 | 159,340 | +0.05(+0.15%) |
May 05, 2017 | 34.73 | 34.73 | 34.09 | 34.37 | 149,785 | -0.29(-0.84%) |
May 04, 2017 | 34.44 | 34.73 | 34.18 | 34.66 | 213,486 | +0.39(+1.14%) |
May 03, 2017 | 34.30 | 34.37 | 33.81 | 34.27 | 232,218 | -0.24(-0.70%) |
May 02, 2017 | 34.49 | 34.78 | 34.28 | 34.51 | 151,437 | +0.05(+0.15%) |