Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.63 | 39.87 | 39.30 | 39.67 | 597,183 | +0.01(+0.02%) |
May 30, 2018 | 39.83 | 39.97 | 39.55 | 39.66 | 319,223 | +0.11(+0.27%) |
May 29, 2018 | 39.42 | 39.74 | 39.10 | 39.56 | 618,318 | -0.29(-0.72%) |
May 25, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.09 | 39.34 | 38.50 | 39.23 | 721,398 | -0.04(-0.09%) |
May 23, 2018 | 39.67 | 39.84 | 38.97 | 39.26 | 937,636 | -0.75(-1.88%) |
May 22, 2018 | 40.73 | 40.95 | 39.98 | 40.01 | 562,750 | -0.62(-1.52%) |
May 21, 2018 | 39.98 | 40.72 | 39.97 | 40.63 | 626,847 | +0.80(+2.02%) |
May 18, 2018 | 39.73 | 40.09 | 39.69 | 39.82 | 415,474 | +0.07(+0.18%) |
May 17, 2018 | 39.84 | 40.22 | 39.64 | 39.75 | 916,935 | -0.19(-0.47%) |
May 16, 2018 | 39.78 | 40.33 | 39.78 | 39.94 | 553,138 | +0.24(+0.61%) |
May 15, 2018 | 39.31 | 39.90 | 39.05 | 39.70 | 608,346 | +0.19(+0.47%) |
May 14, 2018 | 39.24 | 39.81 | 38.84 | 39.51 | 808,428 | +0.29(+0.73%) |
May 11, 2018 | 40.10 | 40.60 | 38.31 | 39.23 | 1,449,491 | -0.75(-1.88%) |
May 10, 2018 | 39.45 | 40.21 | 39.39 | 39.98 | 1,095,431 | +0.53(+1.34%) |
May 09, 2018 | 39.35 | 39.48 | 39.00 | 39.45 | 565,194 | +0.46(+1.19%) |
May 08, 2018 | 38.79 | 39.29 | 38.56 | 38.98 | 512,760 | +0.37(+0.95%) |
May 07, 2018 | 38.87 | 38.95 | 38.48 | 38.62 | 574,832 | -0.06(-0.16%) |
May 04, 2018 | 37.99 | 39.01 | 37.85 | 38.68 | 704,512 | +0.55(+1.45%) |
May 03, 2018 | 37.29 | 38.17 | 37.27 | 38.13 | 858,466 | +0.70(+1.86%) |
May 02, 2018 | 37.27 | 38.20 | 37.22 | 37.43 | 650,280 | +0.18(+0.48%) |
May 01, 2018 | 37.08 | 37.39 | 36.82 | 37.25 | 555,144 | +0.01(+0.02%) |
Apr 30, 2018 | 37.90 | 38.02 | 37.04 | 37.24 | 957,188 | -0.59(-1.56%) |
Apr 27, 2018 | 37.56 | 37.96 | 37.53 | 37.83 | 431,834 | +0.31(+0.83%) |
Apr 26, 2018 | 37.82 | 37.99 | 37.30 | 37.52 | 391,124 | -0.15(-0.40%) |
Apr 25, 2018 | 37.36 | 37.88 | 37.00 | 37.67 | 639,868 | +0.13(+0.36%) |
Apr 24, 2018 | 38.14 | 38.78 | 37.45 | 37.54 | 663,128 | -0.66(-1.73%) |
Apr 23, 2018 | 38.21 | 38.47 | 37.89 | 38.20 | 405,360 | +0.04(+0.12%) |
Apr 20, 2018 | 38.55 | 38.65 | 38.03 | 38.15 | 493,656 | -0.30(-0.79%) |
Apr 19, 2018 | 38.52 | 38.71 | 38.34 | 38.46 | 972,715 | -0.04(-0.09%) |
Apr 18, 2018 | 38.26 | 38.72 | 38.19 | 38.49 | 732,243 | +0.47(+1.25%) |
Apr 17, 2018 | 38.29 | 38.47 | 37.72 | 38.02 | 353,197 | -0.02(-0.05%) |
Apr 16, 2018 | 38.04 | 38.26 | 37.96 | 38.04 | 423,286 | +0.24(+0.64%) |
Apr 13, 2018 | 38.24 | 38.29 | 37.67 | 37.80 | 494,901 | -0.19(-0.49%) |
Apr 12, 2018 | 37.66 | 38.17 | 37.66 | 37.98 | 498,201 | +0.53(+1.41%) |
Apr 11, 2018 | 37.32 | 37.68 | 37.17 | 37.46 | 460,785 | -0.42(-1.11%) |
Apr 10, 2018 | 37.51 | 38.14 | 37.47 | 37.88 | 702,680 | +0.81(+2.19%) |
Apr 09, 2018 | 37.46 | 37.69 | 36.71 | 37.06 | 1,012,731 | -0.03(-0.07%) |
Apr 06, 2018 | 38.97 | 39.03 | 36.54 | 37.09 | 1,483,542 | -2.16(-5.51%) |
Apr 05, 2018 | 39.10 | 39.43 | 38.93 | 39.25 | 801,812 | +0.34(+0.87%) |
Apr 04, 2018 | 37.47 | 38.97 | 37.47 | 38.91 | 1,237,782 | +0.46(+1.21%) |
Apr 03, 2018 | 37.54 | 38.52 | 37.40 | 38.45 | 1,001,214 | +1.22(+3.29%) |
Apr 02, 2018 | 37.95 | 38.16 | 36.81 | 37.22 | 435,298 | -0.85(-2.23%) |
Mar 29, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.55 | 38.03 | 37.26 | 37.54 | 774,993 | +0.12(+0.33%) |
Mar 27, 2018 | 38.33 | 38.42 | 37.18 | 37.41 | 482,938 | -0.71(-1.87%) |
Mar 26, 2018 | 37.80 | 38.22 | 37.31 | 38.13 | 697,830 | +0.92(+2.47%) |
Mar 23, 2018 | 38.38 | 38.68 | 37.16 | 37.21 | 555,456 | -1.04(-2.71%) |
Mar 22, 2018 | 38.71 | 39.11 | 38.23 | 38.24 | 630,502 | -1.06(-2.70%) |
Mar 21, 2018 | 39.00 | 39.73 | 38.89 | 39.31 | 419,565 | +0.26(+0.66%) |
Mar 20, 2018 | 39.21 | 39.51 | 38.92 | 39.05 | 301,872 | -0.16(-0.41%) |
Mar 19, 2018 | 39.21 | 39.31 | 38.67 | 39.21 | 589,744 | -0.18(-0.45%) |
Mar 16, 2018 | 39.08 | 39.56 | 38.91 | 39.39 | 807,791 | +0.29(+0.75%) |
Mar 15, 2018 | 39.61 | 39.68 | 38.89 | 39.09 | 566,598 | -0.30(-0.77%) |
Mar 14, 2018 | 39.64 | 39.95 | 39.17 | 39.39 | 1,423,150 | +0.25(+0.64%) |
Mar 13, 2018 | 39.29 | 39.58 | 39.06 | 39.15 | 558,642 | +0.11(+0.27%) |
Mar 12, 2018 | 39.31 | 39.63 | 38.91 | 39.04 | 1,096,276 | -0.07(-0.18%) |
Mar 09, 2018 | 39.23 | 39.84 | 38.86 | 39.11 | 1,707,082 | +0.72(+1.88%) |
Mar 08, 2018 | 38.08 | 38.86 | 38.03 | 38.39 | 688,620 | +0.37(+0.98%) |
Mar 07, 2018 | 38.61 | 37.40 | 38.01 | 958,745 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.55 | 38.77 | 37.97 | 38.67 | 1,798,149 | +0.22(+0.58%) |
Mar 05, 2018 | 38.16 | 38.63 | 37.96 | 38.45 | 1,041,543 | +0.04(+0.09%) |
Mar 02, 2018 | 38.42 | 38.75 | 37.86 | 38.41 | 810,188 | -0.45(-1.17%) |
Mar 01, 2018 | 38.86 | 39.23 | 38.41 | 38.87 | 641,535 | -0.05(-0.14%) |
Feb 28, 2018 | 39.51 | 39.67 | 38.91 | 38.92 | 556,655 | -0.38(-0.98%) |
Feb 27, 2018 | 40.66 | 41.12 | 39.28 | 39.31 | 722,483 | -1.22(-3.01%) |
Feb 26, 2018 | 41.39 | 41.54 | 40.45 | 40.53 | 1,480,009 | -0.62(-1.52%) |
Feb 23, 2018 | 41.33 | 41.74 | 40.45 | 41.15 | 1,881,634 | +0.41(+1.01%) |
Feb 22, 2018 | 40.68 | 40.74 | 1,092,055 | +0.18(+0.44%) | ||
Feb 21, 2018 | 40.88 | 41.10 | 40.54 | 40.56 | 1,040,970 | -0.24(-0.59%) |
Feb 20, 2018 | 40.84 | 41.18 | 40.54 | 40.80 | 650,665 | -0.25(-0.61%) |
Feb 16, 2018 | 41.05 | 41.05 | 41.05 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.34 | 41.39 | 40.62 | 40.88 | 1,041,420 | -0.04(-0.11%) |
Feb 14, 2018 | 39.52 | 41.01 | 39.31 | 40.93 | 941,859 | +1.18(+2.96%) |
Feb 13, 2018 | 39.53 | 40.15 | 39.49 | 39.75 | 802,467 | +0.03(+0.07%) |
Feb 12, 2018 | 39.48 | 40.16 | 39.10 | 39.72 | 623,795 | +0.71(+1.83%) |
Feb 09, 2018 | 39.55 | 39.71 | 37.48 | 39.01 | 1,099,191 | -0.03(-0.07%) |
Feb 08, 2018 | 40.54 | 40.94 | 39.04 | 39.04 | 816,057 | -1.40(-3.46%) |
Feb 07, 2018 | 40.51 | 41.22 | 40.35 | 40.44 | 712,153 | -0.38(-0.94%) |
Feb 06, 2018 | 41.21 | 38.10 | 40.82 | 1,060,946 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.36 | 41.68 | 39.63 | 40.22 | 1,065,543 | -1.74(-4.14%) |
Feb 02, 2018 | 43.17 | 43.20 | 41.93 | 41.96 | 771,269 | -1.63(-3.74%) |
Feb 01, 2018 | 43.16 | 44.13 | 42.99 | 43.59 | 403,180 | +0.26(+0.60%) |
Jan 31, 2018 | 43.82 | 44.04 | 43.08 | 43.33 | 542,418 | -0.18(-0.41%) |
Jan 30, 2018 | 44.26 | 44.27 | 43.30 | 43.51 | 741,785 | -1.11(-2.50%) |
Jan 29, 2018 | 44.82 | 45.19 | 44.62 | 44.63 | 541,304 | -0.24(-0.54%) |
Jan 26, 2018 | 44.67 | 44.97 | 44.22 | 44.87 | 454,427 | +0.37(+0.84%) |
Jan 25, 2018 | 44.30 | 44.76 | 44.23 | 44.49 | 618,116 | +0.40(+0.91%) |
Jan 24, 2018 | 44.23 | 44.55 | 43.54 | 44.09 | 557,945 | +0.19(+0.43%) |
Jan 23, 2018 | 43.74 | 44.04 | 43.48 | 43.90 | 444,898 | -0.03(-0.06%) |
Jan 22, 2018 | 43.54 | 43.93 | 43.19 | 43.93 | 429,981 | +0.52(+1.19%) |
Jan 19, 2018 | 43.15 | 43.45 | 43.08 | 43.41 | 604,065 | +0.29(+0.68%) |
Jan 18, 2018 | 43.70 | 43.87 | 43.05 | 43.12 | 474,290 | -0.75(-1.71%) |
Jan 17, 2018 | 43.92 | 44.18 | 43.63 | 43.87 | 878,142 | +0.04(+0.08%) |
Jan 16, 2018 | 44.74 | 44.74 | 43.55 | 43.83 | 829,868 | -0.85(-1.90%) |
Jan 12, 2018 | 44.68 | 44.68 | 44.68 | 0 | +0.29(+0.66%) | |
Jan 11, 2018 | 43.48 | 44.51 | 43.20 | 44.39 | 602,283 | +1.22(+2.83%) |
Jan 10, 2018 | 43.11 | 43.45 | 43.00 | 43.16 | 535,199 | -0.02(-0.04%) |
Jan 09, 2018 | 44.12 | 44.19 | 43.15 | 43.18 | 810,520 | -0.71(-1.62%) |
Jan 08, 2018 | 43.28 | 44.14 | 43.06 | 43.90 | 1,002,201 | +0.71(+1.65%) |
Jan 05, 2018 | 42.89 | 43.22 | 42.44 | 43.18 | 583,106 | +0.44(+1.02%) |
Jan 04, 2018 | 43.16 | 43.21 | 42.43 | 42.75 | 1,413,492 | -0.20(-0.48%) |
Jan 03, 2018 | 42.92 | 43.07 | 42.61 | 42.95 | 813,681 | +0.14(+0.33%) |
Jan 02, 2018 | 43.00 | 43.00 | 42.38 | 42.81 | 817,487 | -0.05(-0.12%) |
Dec 29, 2017 | 42.86 | 42.86 | 42.86 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.02 | 43.18 | 42.84 | 43.06 | 685,673 | +0.10(+0.23%) |
Dec 27, 2017 | 42.92 | 43.08 | 42.79 | 42.96 | 464,531 | +0.08(+0.19%) |
Dec 26, 2017 | 42.58 | 42.96 | 42.58 | 42.88 | 523,854 | +0.26(+0.61%) |
Dec 22, 2017 | 42.56 | 42.70 | 42.34 | 42.62 | 661,830 | +0.33(+0.78%) |
Dec 21, 2017 | 41.94 | 42.56 | 41.60 | 42.29 | 806,627 | +0.46(+1.11%) |
Dec 20, 2017 | 41.98 | 42.26 | 41.80 | 41.83 | 829,937 | +0.12(+0.30%) |
Dec 19, 2017 | 41.88 | 42.02 | 41.56 | 41.70 | 1,108,200 | -0.16(-0.38%) |
Dec 18, 2017 | 41.00 | 42.18 | 40.79 | 41.86 | 1,508,396 | +1.04(+2.55%) |
Dec 15, 2017 | 40.10 | 40.91 | 40.08 | 40.82 | 1,058,756 | +0.95(+2.39%) |
Dec 14, 2017 | 40.14 | 40.31 | 39.65 | 39.87 | 1,037,462 | -0.31(-0.78%) |
Dec 13, 2017 | 39.62 | 40.20 | 39.41 | 40.18 | 1,912,587 | +0.65(+1.65%) |
Dec 12, 2017 | 38.90 | 39.65 | 38.90 | 39.53 | 676,552 | +0.62(+1.60%) |
Dec 11, 2017 | 39.01 | 39.15 | 38.80 | 38.91 | 1,386,371 | -0.12(-0.30%) |
Dec 08, 2017 | 39.07 | 39.26 | 38.88 | 39.02 | 493,931 | +0.02(+0.05%) |
Dec 07, 2017 | 38.65 | 39.09 | 38.61 | 39.00 | 438,173 | +0.28(+0.71%) |
Dec 06, 2017 | 39.48 | 38.72 | 38.73 | 549,149 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.43 | 39.62 | 39.11 | 39.24 | 649,811 | -0.18(-0.45%) |
Dec 04, 2017 | 39.22 | 39.28 | 39.01 | 39.42 | 838,934 | +0.57(+1.47%) |
Dec 01, 2017 | 38.51 | 38.96 | 37.74 | 38.85 | 882,632 | +0.35(+0.90%) |
Nov 30, 2017 | 38.14 | 38.94 | 37.96 | 38.51 | 627,099 | +0.60(+1.60%) |
Nov 29, 2017 | 38.07 | 38.45 | 37.80 | 37.90 | 470,967 | -0.01(-0.02%) |
Nov 28, 2017 | 37.39 | 38.07 | 36.93 | 37.91 | 546,386 | +0.49(+1.31%) |
Nov 27, 2017 | 37.22 | 37.52 | 37.06 | 37.42 | 534,555 | +0.28(+0.77%) |
Nov 24, 2017 | 37.20 | 37.35 | 36.98 | 37.14 | 229,292 | +0.12(+0.34%) |
Nov 22, 2017 | 36.98 | 37.36 | 36.85 | 37.01 | 273,996 | +0.03(+0.07%) |
Nov 21, 2017 | 37.40 | 37.40 | 36.87 | 36.98 | 538,513 | +0.11(+0.29%) |
Nov 20, 2017 | 36.93 | 37.15 | 36.57 | 36.88 | 591,279 | -0.12(-0.34%) |
Nov 17, 2017 | 36.91 | 37.07 | 36.68 | 37.00 | 447,556 | -0.02(-0.05%) |
Nov 16, 2017 | 36.73 | 37.13 | 36.61 | 37.02 | 584,706 | +0.45(+1.24%) |
Nov 15, 2017 | 36.28 | 36.65 | 35.81 | 36.57 | 882,530 | -0.15(-0.41%) |
Nov 14, 2017 | 37.19 | 37.42 | 36.67 | 36.72 | 945,849 | -0.53(-1.43%) |
Nov 13, 2017 | 38.25 | 38.25 | 36.80 | 37.25 | 1,007,208 | -1.19(-3.10%) |
Nov 10, 2017 | 38.37 | 38.94 | 37.74 | 38.44 | 869,922 | +0.76(+2.01%) |
Nov 09, 2017 | 37.80 | 37.89 | 37.07 | 37.69 | 1,070,140 | -0.26(-0.68%) |
Nov 08, 2017 | 38.27 | 38.39 | 37.66 | 37.95 | 807,585 | -0.41(-1.07%) |
Nov 07, 2017 | 38.99 | 39.07 | 38.20 | 38.35 | 1,780,115 | -0.59(-1.51%) |
Nov 06, 2017 | 39.02 | 39.17 | 38.57 | 38.94 | 612,260 | -0.19(-0.48%) |
Nov 03, 2017 | 39.47 | 39.49 | 38.97 | 39.13 | 470,149 | -0.39(-0.99%) |
Nov 02, 2017 | 38.84 | 40.15 | 38.67 | 39.52 | 748,886 | +0.57(+1.46%) |
Nov 01, 2017 | 38.97 | 39.39 | 38.62 | 38.95 | 583,317 | +0.31(+0.81%) |
Oct 31, 2017 | 38.37 | 38.87 | 38.37 | 38.64 | 545,573 | +0.29(+0.77%) |
Oct 30, 2017 | 38.24 | 38.58 | 38.17 | 38.35 | 447,219 | -0.16(-0.42%) |
Oct 27, 2017 | 38.49 | 38.63 | 38.17 | 38.51 | 610,735 | -0.04(-0.09%) |
Oct 26, 2017 | 38.42 | 38.81 | 38.33 | 38.54 | 595,327 | +0.27(+0.70%) |
Oct 25, 2017 | 39.13 | 39.19 | 38.15 | 38.27 | 608,146 | -0.89(-2.27%) |
Oct 24, 2017 | 38.88 | 39.54 | 38.88 | 39.16 | 486,894 | +0.32(+0.82%) |
Oct 23, 2017 | 39.24 | 39.34 | 38.81 | 38.84 | 479,974 | -0.41(-1.04%) |
Oct 20, 2017 | 38.56 | 39.26 | 38.35 | 39.25 | 1,201,909 | +0.95(+2.48%) |
Oct 19, 2017 | 38.48 | 38.67 | 37.87 | 38.30 | 942,954 | -0.32(-0.83%) |
Oct 18, 2017 | 39.15 | 39.33 | 38.56 | 38.62 | 854,728 | -0.36(-0.91%) |
Oct 17, 2017 | 39.60 | 39.76 | 38.83 | 38.98 | 1,129,340 | -0.65(-1.64%) |
Oct 16, 2017 | 39.80 | 39.82 | 39.55 | 39.63 | 285,872 | +0.07(+0.18%) |
Oct 13, 2017 | 39.45 | 39.65 | 39.23 | 39.56 | 410,660 | +0.25(+0.63%) |
Oct 12, 2017 | 38.89 | 39.48 | 38.83 | 39.31 | 481,488 | +0.32(+0.82%) |
Oct 11, 2017 | 38.43 | 39.06 | 38.35 | 38.99 | 532,482 | +0.56(+1.46%) |
Oct 10, 2017 | 38.60 | 38.62 | 38.28 | 38.43 | 450,581 | +0.05(+0.14%) |
Oct 09, 2017 | 38.55 | 38.68 | 38.22 | 38.37 | 481,175 | -0.10(-0.25%) |
Oct 06, 2017 | 38.51 | 38.77 | 38.37 | 38.47 | 604,815 | -0.15(-0.39%) |
Oct 05, 2017 | 38.67 | 39.01 | 38.54 | 38.62 | 654,615 | -0.03(-0.07%) |
Oct 04, 2017 | 39.07 | 39.24 | 38.63 | 38.65 | 1,133,193 | -0.43(-1.09%) |
Oct 03, 2017 | 38.62 | 39.63 | 38.52 | 39.07 | 1,343,835 | +0.58(+1.50%) |
Oct 02, 2017 | 38.03 | 39.00 | 37.98 | 38.50 | 1,309,367 | +0.60(+1.57%) |
Sep 29, 2017 | 36.74 | 37.93 | 36.60 | 37.90 | 1,185,569 | +1.24(+3.37%) |
Sep 28, 2017 | 36.50 | 36.77 | 36.23 | 36.66 | 353,160 | +0.19(+0.51%) |
Sep 27, 2017 | 36.72 | 36.77 | 35.92 | 36.48 | 681,062 | -0.02(-0.05%) |
Sep 26, 2017 | 36.42 | 36.70 | 36.29 | 36.50 | 601,338 | +0.11(+0.29%) |
Sep 25, 2017 | 36.50 | 36.65 | 35.98 | 36.39 | 734,557 | -0.16(-0.44%) |
Sep 22, 2017 | 36.35 | 36.58 | 36.26 | 36.55 | 487,705 | +0.10(+0.27%) |
Sep 21, 2017 | 36.58 | 36.64 | 36.31 | 36.45 | 543,009 | -0.16(-0.44%) |
Sep 20, 2017 | 36.26 | 36.62 | 36.00 | 36.61 | 545,747 | +0.44(+1.20%) |
Sep 19, 2017 | 35.62 | 36.26 | 35.52 | 36.18 | 455,909 | +0.69(+1.95%) |
Sep 18, 2017 | 35.66 | 35.73 | 35.41 | 35.48 | 434,970 | -0.06(-0.17%) |
Sep 15, 2017 | 35.30 | 35.63 | 35.19 | 35.54 | 618,477 | +0.27(+0.76%) |
Sep 14, 2017 | 35.45 | 35.58 | 35.15 | 35.28 | 538,625 | -0.22(-0.63%) |
Sep 13, 2017 | 35.71 | 35.71 | 35.41 | 35.50 | 473,884 | -0.18(-0.50%) |
Sep 12, 2017 | 35.66 | 35.71 | 35.31 | 35.68 | 512,426 | +0.34(+0.97%) |
Sep 11, 2017 | 35.49 | 35.55 | 35.19 | 35.34 | 1,041,437 | +0.25(+0.71%) |
Sep 08, 2017 | 34.53 | 35.15 | 34.38 | 35.09 | 652,424 | +0.52(+1.52%) |
Sep 07, 2017 | 35.07 | 35.28 | 34.14 | 34.56 | 821,667 | -0.43(-1.24%) |
Sep 06, 2017 | 35.27 | 35.41 | 34.80 | 35.00 | 626,179 | -0.09(-0.25%) |
Sep 05, 2017 | 35.85 | 36.00 | 34.83 | 35.09 | 584,132 | -0.85(-2.37%) |
Sep 01, 2017 | 36.16 | 36.24 | 35.85 | 35.94 | 452,892 | -0.13(-0.37%) |
Aug 31, 2017 | 35.85 | 36.18 | 35.75 | 36.07 | 460,421 | +0.43(+1.20%) |
Aug 30, 2017 | 35.02 | 35.70 | 34.93 | 35.65 | 585,869 | +0.65(+1.85%) |
Aug 29, 2017 | 34.63 | 35.09 | 34.56 | 35.00 | 408,204 | +0.00(+0.00%) |
Aug 28, 2017 | 35.11 | 35.22 | 34.79 | 35.00 | 330,952 | +0.03(+0.08%) |
Aug 25, 2017 | 35.23 | 35.38 | 34.91 | 34.97 | 386,704 | -0.06(-0.18%) |
Aug 24, 2017 | 35.20 | 35.36 | 34.90 | 35.03 | 516,858 | -0.14(-0.40%) |
Aug 23, 2017 | 34.94 | 35.40 | 34.84 | 35.18 | 428,221 | +0.00(+0.00%) |
Aug 22, 2017 | 34.87 | 35.25 | 34.75 | 35.18 | 513,801 | +0.44(+1.28%) |
Aug 21, 2017 | 34.83 | 34.95 | 34.64 | 34.73 | 451,147 | -0.17(-0.48%) |
Aug 18, 2017 | 34.85 | 35.24 | 34.55 | 34.90 | 647,042 | -0.05(-0.15%) |
Aug 17, 2017 | 35.43 | 35.57 | 34.91 | 34.95 | 738,988 | -0.59(-1.65%) |
Aug 16, 2017 | 35.56 | 35.85 | 35.42 | 35.54 | 532,301 | +0.10(+0.28%) |
Aug 15, 2017 | 35.93 | 35.93 | 35.35 | 35.44 | 859,123 | -0.42(-1.16%) |
Aug 14, 2017 | 35.91 | 36.18 | 35.77 | 35.86 | 636,447 | +0.35(+0.97%) |
Aug 11, 2017 | 35.14 | 35.62 | 35.06 | 35.51 | 734,998 | -0.09(-0.25%) |
Aug 10, 2017 | 36.51 | 36.60 | 35.56 | 35.60 | 1,405,423 | -0.99(-2.69%) |
Aug 09, 2017 | 37.28 | 37.28 | 36.21 | 36.59 | 1,420,037 | -1.13(-2.99%) |
Aug 08, 2017 | 37.89 | 38.51 | 37.67 | 37.71 | 894,176 | -0.22(-0.58%) |
Aug 07, 2017 | 37.78 | 38.05 | 37.55 | 37.94 | 811,200 | +0.16(+0.42%) |
Aug 04, 2017 | 36.29 | 37.79 | 35.67 | 37.78 | 2,214,279 | +2.33(+6.59%) |
Aug 03, 2017 | 35.06 | 35.76 | 35.05 | 35.44 | 1,220,253 | +0.55(+1.58%) |
Aug 02, 2017 | 35.06 | 35.21 | 34.55 | 34.89 | 1,056,714 | -0.30(-0.86%) |
Aug 01, 2017 | 35.40 | 35.58 | 35.10 | 35.19 | 934,893 | +0.06(+0.18%) |
Jul 31, 2017 | 35.28 | 35.33 | 35.00 | 35.13 | 1,006,779 | +0.01(+0.03%) |
Jul 28, 2017 | 35.10 | 35.17 | 34.71 | 35.12 | 725,195 | +0.02(+0.05%) |
Jul 27, 2017 | 35.63 | 35.67 | 34.90 | 35.10 | 1,109,398 | -0.42(-1.17%) |
Jul 26, 2017 | 35.42 | 35.71 | 35.05 | 35.52 | 764,543 | +0.16(+0.45%) |
Jul 25, 2017 | 35.68 | 35.77 | 35.34 | 35.36 | 954,554 | -0.13(-0.37%) |
Jul 24, 2017 | 35.56 | 35.91 | 35.47 | 35.50 | 681,217 | -0.01(-0.03%) |
Jul 21, 2017 | 35.81 | 35.92 | 35.27 | 35.50 | 1,218,236 | -0.31(-0.87%) |
Jul 20, 2017 | 35.14 | 36.78 | 34.95 | 35.81 | 2,053,333 | +0.75(+2.15%) |
Jul 19, 2017 | 34.66 | 35.10 | 34.64 | 35.06 | 481,629 | +0.42(+1.20%) |
Jul 18, 2017 | 34.66 | 34.80 | 34.44 | 34.64 | 599,619 | -0.14(-0.41%) |
Jul 17, 2017 | 34.23 | 35.01 | 34.00 | 34.79 | 1,062,777 | +0.69(+2.03%) |
Jul 14, 2017 | 34.38 | 34.55 | 34.08 | 34.09 | 481,142 | -0.26(-0.75%) |
Jul 13, 2017 | 34.09 | 34.38 | 33.96 | 34.35 | 389,667 | +0.25(+0.73%) |
Jul 12, 2017 | 34.24 | 34.73 | 34.10 | 34.10 | 561,184 | -0.13(-0.39%) |
Jul 11, 2017 | 34.00 | 34.39 | 33.76 | 34.23 | 762,660 | -0.09(-0.26%) |
Jul 10, 2017 | 33.88 | 34.48 | 33.79 | 34.32 | 794,594 | +0.53(+1.58%) |
Jul 07, 2017 | 33.67 | 33.92 | 33.24 | 33.79 | 511,984 | +0.12(+0.34%) |
Jul 06, 2017 | 33.73 | 34.22 | 33.60 | 33.68 | 1,084,275 | +0.03(+0.08%) |
Jul 05, 2017 | 33.62 | 33.77 | 33.14 | 33.65 | 586,856 | -0.02(-0.05%) |
Jul 03, 2017 | 33.41 | 33.94 | 33.31 | 33.67 | 414,364 | +0.51(+1.53%) |
Jun 30, 2017 | 33.52 | 33.61 | 32.97 | 33.16 | 899,389 | -0.25(-0.74%) |
Jun 29, 2017 | 33.75 | 33.87 | 33.05 | 33.41 | 799,359 | -0.05(-0.16%) |
Jun 28, 2017 | 32.95 | 33.68 | 32.95 | 33.46 | 857,033 | +0.65(+1.97%) |
Jun 27, 2017 | 32.97 | 33.00 | 32.61 | 32.81 | 812,040 | +0.12(+0.35%) |
Jun 26, 2017 | 32.49 | 33.03 | 32.33 | 32.70 | 780,128 | +0.25(+0.77%) |
Jun 23, 2017 | 32.33 | 32.68 | 32.19 | 32.45 | 1,602,614 | +0.18(+0.55%) |
Jun 22, 2017 | 32.27 | 32.51 | 31.73 | 32.27 | 868,541 | +0.08(+0.25%) |
Jun 21, 2017 | 33.08 | 33.08 | 31.97 | 32.19 | 1,029,526 | -0.93(-2.81%) |
Jun 20, 2017 | 33.48 | 33.48 | 33.07 | 33.13 | 760,142 | -0.38(-1.14%) |
Jun 19, 2017 | 33.90 | 33.98 | 33.37 | 33.51 | 1,085,006 | -0.23(-0.68%) |
Jun 16, 2017 | 34.19 | 34.25 | 33.69 | 33.74 | 724,209 | -0.38(-1.12%) |
Jun 15, 2017 | 33.92 | 34.44 | 33.83 | 34.12 | 947,770 | -0.27(-0.77%) |
Jun 14, 2017 | 33.81 | 34.44 | 33.55 | 34.39 | 841,372 | +0.44(+1.31%) |
Jun 13, 2017 | 33.82 | 34.20 | 33.59 | 33.94 | 621,159 | +0.21(+0.63%) |
Jun 12, 2017 | 34.08 | 34.33 | 33.69 | 33.73 | 552,066 | -0.31(-0.90%) |
Jun 09, 2017 | 33.81 | 34.13 | 33.72 | 34.04 | 880,551 | +0.30(+0.89%) |
Jun 08, 2017 | 33.68 | 34.04 | 33.63 | 33.73 | 668,531 | -0.02(-0.05%) |
Jun 07, 2017 | 33.70 | 34.03 | 33.51 | 33.75 | 515,956 | +0.12(+0.37%) |
Jun 06, 2017 | 33.15 | 33.83 | 32.90 | 33.63 | 856,458 | +0.23(+0.69%) |
Jun 05, 2017 | 33.65 | 34.01 | 33.36 | 33.40 | 742,433 | -0.29(-0.87%) |
Jun 02, 2017 | 33.86 | 33.96 | 33.57 | 33.69 | 739,819 | -0.28(-0.83%) |