Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.51 | 31.58 | 30.75 | 30.80 | 844,835 | -0.66(-2.11%) |
May 30, 2018 | 31.27 | 31.73 | 31.15 | 31.47 | 1,763,780 | +0.37(+1.21%) |
May 29, 2018 | 31.26 | 31.38 | 30.74 | 31.09 | 700,287 | -0.39(-1.24%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.20(+0.65%) | |
May 24, 2018 | 31.94 | 32.08 | 31.13 | 31.28 | 761,268 | -0.71(-2.20%) |
May 23, 2018 | 31.32 | 32.05 | 31.26 | 31.99 | 935,663 | +0.62(+1.97%) |
May 22, 2018 | 31.65 | 31.83 | 31.34 | 31.37 | 648,472 | -0.14(-0.43%) |
May 21, 2018 | 31.56 | 31.58 | 31.26 | 31.50 | 627,457 | +0.07(+0.22%) |
May 18, 2018 | 31.47 | 31.71 | 31.26 | 31.44 | 852,466 | +0.06(+0.19%) |
May 17, 2018 | 31.73 | 32.00 | 31.22 | 31.38 | 709,870 | -0.31(-0.96%) |
May 16, 2018 | 31.69 | 31.85 | 31.24 | 31.68 | 756,520 | -0.08(-0.27%) |
May 15, 2018 | 31.94 | 32.07 | 31.61 | 31.77 | 834,280 | -0.32(-1.00%) |
May 14, 2018 | 32.00 | 32.39 | 32.00 | 32.09 | 538,192 | -0.18(-0.55%) |
May 11, 2018 | 32.16 | 32.45 | 31.90 | 32.27 | 645,609 | +0.11(+0.34%) |
May 10, 2018 | 31.86 | 32.39 | 31.81 | 32.16 | 666,998 | +0.35(+1.09%) |
May 09, 2018 | 32.63 | 32.85 | 31.72 | 31.81 | 1,499,398 | -0.70(-2.14%) |
May 08, 2018 | 31.86 | 32.77 | 31.72 | 32.50 | 976,579 | +0.59(+1.86%) |
May 07, 2018 | 31.98 | 32.27 | 31.72 | 31.91 | 1,164,127 | +0.11(+0.35%) |
May 04, 2018 | 31.10 | 31.89 | 31.04 | 31.80 | 1,644,880 | +0.69(+2.21%) |
May 03, 2018 | 31.37 | 31.94 | 30.90 | 31.11 | 1,470,644 | -0.27(-0.86%) |
May 02, 2018 | 32.50 | 32.70 | 31.33 | 31.39 | 1,711,992 | -1.23(-3.77%) |
May 01, 2018 | 32.61 | 32.78 | 32.17 | 32.61 | 1,297,815 | -0.14(-0.41%) |
Apr 30, 2018 | 33.38 | 33.63 | 32.75 | 32.75 | 1,035,522 | -0.61(-1.83%) |
Apr 27, 2018 | 33.36 | 33.52 | 33.01 | 33.36 | 1,083,061 | +0.01(+0.03%) |
Apr 26, 2018 | 33.39 | 33.83 | 33.07 | 33.35 | 958,480 | +0.03(+0.08%) |
Apr 25, 2018 | 33.47 | 33.62 | 33.10 | 33.33 | 1,732,493 | -0.24(-0.71%) |
Apr 24, 2018 | 33.76 | 34.18 | 33.17 | 33.56 | 1,437,149 | +0.08(+0.25%) |
Apr 23, 2018 | 33.45 | 33.87 | 33.27 | 33.48 | 1,511,404 | +0.00(+0.00%) |
Apr 20, 2018 | 32.95 | 33.53 | 32.50 | 33.48 | 1,870,938 | +0.35(+1.05%) |
Apr 19, 2018 | 32.50 | 33.57 | 32.13 | 33.13 | 2,564,787 | +0.49(+1.51%) |
Apr 18, 2018 | 29.72 | 33.81 | 29.71 | 32.64 | 6,360,279 | -1.78(-5.17%) |
Apr 17, 2018 | 34.75 | 34.96 | 34.13 | 34.42 | 1,939,014 | -0.03(-0.10%) |
Apr 16, 2018 | 34.34 | 34.61 | 32.44 | 34.45 | 4,001,011 | -1.31(-3.67%) |
Apr 13, 2018 | 35.95 | 36.10 | 35.61 | 35.77 | 1,510,000 | -0.11(-0.31%) |
Apr 12, 2018 | 35.84 | 36.22 | 35.23 | 35.88 | 1,134,304 | +0.37(+1.05%) |
Apr 11, 2018 | 34.90 | 35.98 | 34.67 | 35.51 | 1,579,132 | +0.20(+0.58%) |
Apr 10, 2018 | 36.46 | 36.77 | 35.15 | 35.30 | 1,561,405 | -0.92(-2.55%) |
Apr 09, 2018 | 36.29 | 36.98 | 35.95 | 36.23 | 1,022,578 | +0.17(+0.47%) |
Apr 06, 2018 | 36.53 | 36.85 | 36.53 | 36.06 | 1,075,278 | -0.78(-2.12%) |
Apr 05, 2018 | 37.06 | 37.23 | 36.44 | 36.84 | 920,725 | -0.06(-0.16%) |
Apr 04, 2018 | 36.10 | 37.22 | 35.70 | 36.90 | 1,050,562 | +0.63(+1.73%) |
Apr 03, 2018 | 36.29 | 36.48 | 35.86 | 36.27 | 1,197,659 | +0.15(+0.42%) |
Apr 02, 2018 | 36.90 | 37.14 | 35.68 | 36.12 | 1,006,392 | -0.75(-2.02%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.07(+0.18%) | |
Mar 28, 2018 | 36.34 | 37.23 | 36.05 | 36.79 | 1,472,792 | +0.67(+1.85%) |
Mar 27, 2018 | 36.29 | 36.67 | 35.62 | 36.12 | 1,689,680 | -0.09(-0.26%) |
Mar 26, 2018 | 36.25 | 36.40 | 35.43 | 36.22 | 1,573,720 | +0.57(+1.59%) |
Mar 23, 2018 | 36.48 | 36.57 | 35.59 | 35.65 | 1,724,687 | -0.92(-2.50%) |
Mar 22, 2018 | 37.59 | 37.96 | 36.52 | 36.57 | 699,017 | -1.37(-3.60%) |
Mar 21, 2018 | 37.90 | 38.52 | 37.54 | 37.93 | 643,170 | +0.14(+0.36%) |
Mar 20, 2018 | 37.73 | 38.02 | 37.61 | 37.79 | 666,118 | +0.07(+0.18%) |
Mar 19, 2018 | 38.50 | 38.58 | 37.36 | 37.73 | 1,132,135 | -0.90(-2.33%) |
Mar 16, 2018 | 37.95 | 38.83 | 37.91 | 38.63 | 1,708,866 | +0.68(+1.79%) |
Mar 15, 2018 | 37.87 | 38.19 | 37.28 | 37.95 | 845,561 | +0.08(+0.20%) |
Mar 14, 2018 | 37.23 | 38.40 | 37.23 | 37.87 | 1,751,014 | -0.28(-0.73%) |
Mar 13, 2018 | 38.99 | 39.16 | 37.93 | 38.15 | 1,210,317 | -0.71(-1.83%) |
Mar 12, 2018 | 40.19 | 40.26 | 38.77 | 38.86 | 990,713 | -1.22(-3.05%) |
Mar 09, 2018 | 39.47 | 40.17 | 39.30 | 40.08 | 589,813 | +0.58(+1.46%) |
Mar 08, 2018 | 39.58 | 40.06 | 39.08 | 39.51 | 388,907 | +0.12(+0.30%) |
Mar 07, 2018 | 38.78 | 39.54 | 38.75 | 39.39 | 526,571 | +0.31(+0.80%) |
Mar 06, 2018 | 39.00 | 39.43 | 38.32 | 39.07 | 633,886 | +0.30(+0.77%) |
Mar 05, 2018 | 37.90 | 38.96 | 37.49 | 38.78 | 726,365 | +0.60(+1.58%) |
Mar 02, 2018 | 37.79 | 38.36 | 36.81 | 38.18 | 1,551,618 | +0.01(+0.02%) |
Mar 01, 2018 | 38.53 | 38.79 | 37.97 | 38.17 | 797,539 | -0.35(-0.90%) |
Feb 28, 2018 | 39.90 | 40.13 | 38.52 | 38.52 | 1,161,645 | -1.30(-3.26%) |
Feb 27, 2018 | 40.73 | 41.01 | 39.80 | 39.81 | 735,103 | -1.03(-2.53%) |
Feb 26, 2018 | 40.88 | 41.02 | 40.10 | 40.85 | 1,261,499 | +0.24(+0.58%) |
Feb 23, 2018 | 40.10 | 40.69 | 39.52 | 40.61 | 729,723 | +0.77(+1.94%) |
Feb 22, 2018 | 40.63 | 41.10 | 39.84 | 39.84 | 988,638 | -0.70(-1.74%) |
Feb 21, 2018 | 40.81 | 41.18 | 40.32 | 40.54 | 1,287,358 | -0.23(-0.56%) |
Feb 20, 2018 | 41.56 | 41.90 | 40.69 | 40.77 | 675,197 | -1.10(-2.63%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.19(+0.45%) | |
Feb 15, 2018 | 41.46 | 42.03 | 40.86 | 41.69 | 1,934,471 | +0.53(+1.28%) |
Feb 14, 2018 | 39.52 | 41.42 | 38.17 | 41.16 | 933,500 | +1.29(+3.24%) |
Feb 13, 2018 | 40.15 | 40.47 | 39.54 | 39.87 | 918,214 | -0.62(-1.52%) |
Feb 12, 2018 | 40.68 | 41.20 | 39.99 | 40.48 | 1,497,919 | -0.04(-0.10%) |
Feb 09, 2018 | 41.84 | 41.99 | 38.78 | 40.53 | 2,152,527 | -0.94(-2.26%) |
Feb 08, 2018 | 42.20 | 41.11 | 41.46 | 1,407,605 | -0.40(-0.95%) | |
Feb 07, 2018 | 40.44 | 42.14 | 38.03 | 41.86 | 4,138,956 | -1.22(-2.82%) |
Feb 06, 2018 | 41.89 | 43.21 | 41.50 | 43.08 | 1,598,441 | +0.03(+0.06%) |
Feb 05, 2018 | 44.49 | 44.88 | 42.26 | 43.05 | 1,264,660 | -2.03(-4.50%) |
Feb 02, 2018 | 46.02 | 46.05 | 44.77 | 45.08 | 14,236,344 | -1.15(-2.48%) |
Feb 01, 2018 | 46.38 | 46.65 | 46.08 | 46.23 | 681,206 | -0.37(-0.80%) |
Jan 31, 2018 | 46.08 | 46.88 | 45.80 | 46.60 | 805,862 | +0.93(+2.03%) |
Jan 30, 2018 | 46.70 | 46.84 | 45.61 | 45.67 | 685,150 | -1.28(-2.72%) |
Jan 29, 2018 | 47.30 | 47.43 | 46.94 | 46.94 | 611,345 | -0.35(-0.75%) |
Jan 26, 2018 | 46.19 | 47.46 | 46.04 | 47.30 | 988,595 | +1.33(+2.88%) |
Jan 25, 2018 | 45.60 | 46.05 | 45.34 | 45.97 | 1,091,387 | +0.67(+1.47%) |
Jan 24, 2018 | 44.58 | 45.48 | 44.58 | 45.31 | 874,614 | +0.75(+1.69%) |
Jan 23, 2018 | 44.28 | 44.76 | 44.18 | 44.55 | 276,639 | +0.07(+0.15%) |
Jan 22, 2018 | 44.01 | 44.50 | 43.90 | 44.49 | 384,298 | +0.24(+0.55%) |
Jan 19, 2018 | 43.90 | 44.25 | 43.68 | 44.24 | 439,729 | +0.29(+0.65%) |
Jan 18, 2018 | 44.48 | 44.75 | 43.95 | 43.95 | 741,697 | -0.60(-1.35%) |
Jan 17, 2018 | 44.37 | 44.59 | 44.05 | 44.55 | 416,904 | +0.52(+1.17%) |
Jan 16, 2018 | 44.00 | 44.51 | 43.81 | 44.04 | 445,547 | +0.19(+0.44%) |
Jan 12, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.67(-1.50%) | |
Jan 11, 2018 | 43.88 | 44.59 | 43.61 | 44.51 | 409,397 | +0.58(+1.33%) |
Jan 10, 2018 | 44.66 | 43.77 | 43.93 | 262,591 | -0.73(-1.64%) | |
Jan 09, 2018 | 44.93 | 45.14 | 44.65 | 44.66 | 304,602 | -0.23(-0.51%) |
Jan 08, 2018 | 44.91 | 45.01 | 44.58 | 44.89 | 711,602 | -0.21(-0.47%) |
Jan 05, 2018 | 43.90 | 45.17 | 43.90 | 45.10 | 518,822 | +1.14(+2.59%) |
Jan 04, 2018 | 43.91 | 44.26 | 43.77 | 43.96 | 654,056 | +0.14(+0.31%) |
Jan 03, 2018 | 43.45 | 43.86 | 43.39 | 43.83 | 413,321 | +0.26(+0.60%) |
Jan 02, 2018 | 44.80 | 44.83 | 43.31 | 43.57 | 876,761 | -0.95(-2.14%) |
Dec 29, 2017 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) | |
Dec 28, 2017 | 44.72 | 44.77 | 44.33 | 44.70 | 223,447 | +0.16(+0.36%) |
Dec 27, 2017 | 44.72 | 44.88 | 44.30 | 44.54 | 250,835 | -0.04(-0.09%) |
Dec 26, 2017 | 45.24 | 45.29 | 44.33 | 44.58 | 380,095 | -0.52(-1.16%) |
Dec 22, 2017 | 46.29 | 46.44 | 45.07 | 45.10 | 559,599 | -1.09(-2.36%) |
Dec 21, 2017 | 45.73 | 46.29 | 45.35 | 46.19 | 879,398 | +0.65(+1.43%) |
Dec 20, 2017 | 45.50 | 45.81 | 44.83 | 45.54 | 441,693 | +0.24(+0.52%) |
Dec 19, 2017 | 45.15 | 45.66 | 45.07 | 45.31 | 644,635 | +0.14(+0.30%) |
Dec 18, 2017 | 44.88 | 45.42 | 44.88 | 45.17 | 863,982 | +0.48(+1.08%) |
Dec 15, 2017 | 43.23 | 44.86 | 43.23 | 44.69 | 1,431,414 | +1.57(+3.64%) |
Dec 14, 2017 | 43.24 | 43.61 | 42.93 | 43.12 | 473,458 | -0.18(-0.41%) |
Dec 13, 2017 | 42.63 | 43.33 | 42.58 | 43.30 | 451,546 | +0.54(+1.26%) |
Dec 12, 2017 | 42.92 | 43.15 | 42.67 | 42.76 | 285,617 | -0.14(-0.33%) |
Dec 11, 2017 | 43.33 | 43.44 | 42.73 | 42.90 | 316,737 | -0.36(-0.84%) |
Dec 08, 2017 | 43.29 | 43.62 | 43.17 | 43.26 | 314,914 | +0.20(+0.47%) |
Dec 07, 2017 | 42.64 | 43.31 | 42.64 | 43.06 | 698,884 | +0.37(+0.87%) |
Dec 06, 2017 | 43.11 | 43.50 | 42.56 | 42.69 | 439,731 | -0.56(-1.29%) |
Dec 05, 2017 | 43.79 | 43.88 | 43.24 | 43.25 | 660,925 | -0.44(-1.01%) |
Dec 04, 2017 | 43.49 | 43.80 | 43.31 | 43.68 | 686,976 | +0.49(+1.13%) |
Dec 01, 2017 | 43.87 | 43.87 | 42.78 | 43.19 | 1,126,016 | -0.66(-1.50%) |
Nov 30, 2017 | 43.27 | 44.01 | 42.35 | 43.85 | 780,703 | +0.67(+1.54%) |
Nov 29, 2017 | 43.30 | 43.57 | 42.98 | 43.19 | 743,939 | -0.07(-0.16%) |
Nov 28, 2017 | 42.59 | 43.27 | 42.39 | 43.25 | 486,374 | +0.79(+1.87%) |
Nov 27, 2017 | 42.69 | 43.10 | 42.44 | 42.46 | 460,689 | -0.24(-0.57%) |
Nov 24, 2017 | 43.10 | 43.10 | 42.34 | 42.70 | 196,977 | -0.24(-0.55%) |
Nov 22, 2017 | 43.10 | 43.66 | 42.72 | 42.94 | 553,137 | -0.15(-0.35%) |
Nov 21, 2017 | 42.48 | 43.13 | 42.21 | 43.09 | 433,213 | +0.84(+2.00%) |
Nov 20, 2017 | 42.32 | 42.89 | 42.16 | 42.25 | 433,080 | +0.03(+0.08%) |
Nov 17, 2017 | 41.90 | 42.26 | 41.57 | 42.22 | 511,300 | +0.16(+0.38%) |
Nov 16, 2017 | 42.03 | 42.45 | 41.88 | 42.05 | 686,167 | +0.19(+0.44%) |
Nov 15, 2017 | 41.77 | 42.02 | 41.30 | 41.87 | 964,473 | -0.41(-0.98%) |
Nov 14, 2017 | 42.40 | 42.68 | 42.13 | 42.28 | 440,334 | -0.24(-0.57%) |
Nov 13, 2017 | 42.93 | 43.03 | 42.49 | 42.52 | 726,268 | -0.69(-1.60%) |
Nov 10, 2017 | 43.53 | 43.53 | 42.95 | 43.21 | 959,269 | -0.39(-0.89%) |
Nov 09, 2017 | 43.96 | 44.63 | 43.14 | 43.60 | 685,826 | -0.56(-1.28%) |
Nov 08, 2017 | 44.08 | 44.47 | 43.90 | 44.17 | 275,705 | -0.08(-0.19%) |
Nov 07, 2017 | 44.46 | 44.80 | 44.06 | 44.25 | 321,409 | -0.37(-0.83%) |
Nov 06, 2017 | 44.80 | 44.86 | 44.53 | 44.62 | 208,003 | -0.13(-0.28%) |
Nov 03, 2017 | 44.64 | 45.08 | 44.42 | 44.75 | 399,712 | +0.39(+0.87%) |
Nov 02, 2017 | 44.01 | 44.45 | 43.69 | 44.36 | 389,185 | +0.29(+0.67%) |
Nov 01, 2017 | 44.73 | 44.73 | 42.90 | 44.06 | 439,349 | -0.43(-0.96%) |
Oct 31, 2017 | 44.37 | 45.05 | 44.18 | 44.49 | 568,821 | +0.26(+0.59%) |
Oct 30, 2017 | 45.23 | 45.23 | 44.06 | 44.23 | 580,245 | -1.01(-2.23%) |
Oct 27, 2017 | 44.51 | 45.34 | 44.48 | 45.24 | 456,020 | +0.72(+1.61%) |
Oct 26, 2017 | 44.17 | 44.93 | 43.80 | 44.53 | 644,835 | +0.50(+1.15%) |
Oct 25, 2017 | 44.20 | 44.37 | 43.46 | 44.02 | 419,315 | -0.20(-0.46%) |
Oct 24, 2017 | 44.48 | 44.67 | 43.91 | 44.22 | 562,362 | -0.11(-0.25%) |
Oct 23, 2017 | 44.27 | 44.48 | 43.43 | 44.33 | 400,474 | +0.07(+0.15%) |
Oct 20, 2017 | 43.70 | 44.33 | 43.53 | 44.27 | 577,400 | +0.82(+1.88%) |
Oct 19, 2017 | 43.58 | 43.72 | 42.72 | 43.45 | 887,455 | -0.23(-0.52%) |
Oct 18, 2017 | 45.30 | 45.55 | 43.59 | 43.68 | 1,259,090 | -2.06(-4.51%) |
Oct 17, 2017 | 45.82 | 46.11 | 45.66 | 45.74 | 359,258 | -0.07(-0.15%) |
Oct 16, 2017 | 46.29 | 46.37 | 45.69 | 45.81 | 343,226 | -0.35(-0.77%) |
Oct 13, 2017 | 46.34 | 46.51 | 46.10 | 46.16 | 485,909 | -0.15(-0.33%) |
Oct 12, 2017 | 45.91 | 46.44 | 45.40 | 46.31 | 455,100 | +0.44(+0.95%) |
Oct 11, 2017 | 45.65 | 46.18 | 44.80 | 45.87 | 460,638 | -0.03(-0.05%) |
Oct 10, 2017 | 46.06 | 46.06 | 45.76 | 45.90 | 717,262 | +0.03(+0.05%) |
Oct 09, 2017 | 46.10 | 46.23 | 45.45 | 45.87 | 470,809 | -0.10(-0.22%) |
Oct 06, 2017 | 45.84 | 46.29 | 45.60 | 45.97 | 413,108 | +0.13(+0.28%) |
Oct 05, 2017 | 45.97 | 46.07 | 45.70 | 45.85 | 272,240 | -0.11(-0.24%) |
Oct 04, 2017 | 45.95 | 46.14 | 45.76 | 45.96 | 323,675 | +0.02(+0.04%) |
Oct 03, 2017 | 45.59 | 45.97 | 45.43 | 45.94 | 380,747 | +0.53(+1.17%) |
Oct 02, 2017 | 45.39 | 45.55 | 44.45 | 45.41 | 715,000 | +0.01(+0.02%) |
Sep 29, 2017 | 46.23 | 46.44 | 45.38 | 45.40 | 1,677,716 | -0.82(-1.77%) |
Sep 28, 2017 | 46.32 | 46.63 | 45.93 | 46.22 | 590,725 | -0.14(-0.31%) |
Sep 27, 2017 | 45.86 | 46.84 | 45.67 | 46.36 | 792,386 | +0.76(+1.66%) |
Sep 26, 2017 | 45.11 | 45.91 | 44.80 | 45.60 | 869,539 | +0.49(+1.08%) |
Sep 25, 2017 | 44.96 | 45.70 | 44.69 | 45.12 | 753,022 | +0.37(+0.83%) |
Sep 22, 2017 | 43.69 | 44.86 | 43.69 | 44.75 | 525,349 | +0.55(+1.24%) |
Sep 21, 2017 | 43.83 | 44.49 | 43.83 | 44.20 | 404,952 | -0.08(-0.19%) |
Sep 20, 2017 | 43.05 | 44.54 | 42.79 | 44.28 | 485,672 | +0.79(+1.82%) |
Sep 19, 2017 | 43.20 | 43.53 | 43.14 | 43.49 | 295,960 | +0.23(+0.52%) |
Sep 18, 2017 | 43.05 | 43.37 | 42.79 | 43.27 | 293,849 | +0.40(+0.94%) |
Sep 15, 2017 | 42.49 | 42.88 | 41.69 | 42.86 | 677,452 | +0.41(+0.97%) |
Sep 14, 2017 | 42.40 | 42.61 | 42.02 | 42.45 | 354,509 | +0.08(+0.20%) |
Sep 13, 2017 | 42.58 | 42.65 | 42.27 | 42.37 | 223,050 | -0.23(-0.53%) |
Sep 12, 2017 | 42.79 | 42.81 | 42.35 | 42.59 | 228,097 | -0.08(-0.20%) |
Sep 11, 2017 | 42.54 | 42.88 | 42.42 | 42.68 | 295,506 | +0.35(+0.83%) |
Sep 08, 2017 | 42.10 | 42.63 | 41.62 | 42.32 | 305,714 | +0.18(+0.42%) |
Sep 07, 2017 | 43.19 | 43.19 | 42.09 | 42.15 | 357,306 | -1.07(-2.47%) |
Sep 06, 2017 | 43.25 | 43.51 | 42.49 | 43.21 | 394,773 | -0.09(-0.21%) |
Sep 05, 2017 | 43.16 | 43.46 | 42.95 | 43.31 | 264,546 | +0.05(+0.12%) |
Sep 01, 2017 | 43.11 | 43.55 | 43.11 | 43.26 | 435,344 | +0.19(+0.43%) |
Aug 31, 2017 | 42.58 | 43.16 | 42.43 | 43.07 | 271,492 | +0.56(+1.31%) |
Aug 30, 2017 | 42.88 | 42.90 | 42.30 | 42.52 | 324,237 | -0.40(-0.92%) |
Aug 29, 2017 | 43.08 | 43.17 | 42.72 | 42.91 | 324,983 | -0.19(-0.43%) |
Aug 28, 2017 | 42.95 | 43.16 | 42.74 | 43.10 | 241,546 | +0.24(+0.55%) |
Aug 25, 2017 | 43.11 | 43.12 | 42.56 | 42.86 | 183,917 | -0.11(-0.25%) |
Aug 24, 2017 | 42.91 | 43.12 | 42.79 | 42.97 | 150,028 | +0.12(+0.27%) |
Aug 23, 2017 | 42.90 | 43.57 | 42.62 | 42.85 | 218,137 | -0.26(-0.60%) |
Aug 22, 2017 | 42.98 | 43.21 | 42.78 | 43.11 | 186,558 | +0.19(+0.45%) |
Aug 21, 2017 | 42.58 | 42.97 | 42.48 | 42.92 | 212,243 | +0.34(+0.79%) |
Aug 18, 2017 | 42.28 | 42.86 | 42.10 | 42.58 | 358,306 | -0.08(-0.18%) |
Aug 17, 2017 | 43.16 | 43.67 | 42.61 | 42.66 | 329,207 | -0.64(-1.48%) |
Aug 16, 2017 | 43.73 | 44.06 | 43.16 | 43.30 | 554,170 | -0.21(-0.49%) |
Aug 15, 2017 | 43.52 | 43.72 | 43.26 | 43.51 | 328,560 | +0.04(+0.10%) |
Aug 14, 2017 | 42.67 | 43.48 | 42.64 | 43.47 | 348,694 | +0.97(+2.29%) |
Aug 11, 2017 | 42.78 | 42.94 | 42.42 | 42.50 | 472,806 | -0.28(-0.67%) |
Aug 10, 2017 | 42.91 | 43.21 | 42.65 | 42.78 | 447,405 | -0.22(-0.51%) |
Aug 09, 2017 | 43.26 | 43.46 | 42.40 | 43.00 | 477,972 | -0.39(-0.89%) |
Aug 08, 2017 | 43.35 | 44.21 | 43.17 | 43.38 | 260,392 | -0.10(-0.23%) |
Aug 07, 2017 | 43.15 | 43.49 | 43.07 | 43.49 | 249,799 | +0.39(+0.91%) |
Aug 04, 2017 | 43.26 | 43.32 | 42.95 | 43.09 | 481,478 | -0.08(-0.17%) |
Aug 03, 2017 | 43.22 | 43.95 | 41.44 | 43.17 | 360,330 | -0.08(-0.19%) |
Aug 02, 2017 | 43.71 | 43.92 | 43.04 | 43.25 | 332,464 | -0.52(-1.19%) |
Aug 01, 2017 | 44.02 | 44.31 | 43.77 | 43.77 | 276,564 | -0.03(-0.06%) |
Jul 31, 2017 | 44.21 | 44.50 | 43.76 | 43.80 | 392,706 | -0.51(-1.15%) |
Jul 28, 2017 | 44.41 | 44.63 | 44.22 | 44.31 | 320,778 | -0.20(-0.45%) |
Jul 27, 2017 | 45.14 | 45.14 | 44.30 | 44.51 | 268,241 | -0.46(-1.03%) |
Jul 26, 2017 | 45.36 | 45.36 | 44.93 | 44.97 | 498,338 | -0.26(-0.57%) |
Jul 25, 2017 | 45.27 | 45.50 | 45.05 | 45.23 | 312,303 | +0.09(+0.20%) |
Jul 24, 2017 | 44.92 | 45.16 | 44.73 | 45.14 | 251,878 | +0.11(+0.24%) |
Jul 21, 2017 | 44.63 | 45.15 | 44.31 | 45.03 | 545,259 | +0.65(+1.45%) |
Jul 20, 2017 | 44.42 | 43.90 | 44.38 | 376,366 | +0.22(+0.49%) | |
Jul 19, 2017 | 44.03 | 44.37 | 43.72 | 44.16 | 236,189 | +0.32(+0.73%) |
Jul 18, 2017 | 43.64 | 43.91 | 42.68 | 43.85 | 385,595 | +0.10(+0.23%) |
Jul 17, 2017 | 44.02 | 44.48 | 43.57 | 43.74 | 617,581 | -0.36(-0.82%) |
Jul 14, 2017 | 43.95 | 44.42 | 43.89 | 44.11 | 581,446 | +0.24(+0.55%) |
Jul 13, 2017 | 43.80 | 44.16 | 43.27 | 43.86 | 781,252 | +0.51(+1.18%) |
Jul 12, 2017 | 40.65 | 43.86 | 40.49 | 43.35 | 2,164,792 | +4.27(+10.94%) |
Jul 11, 2017 | 38.77 | 39.23 | 38.75 | 39.08 | 533,760 | +0.43(+1.11%) |
Jul 10, 2017 | 38.91 | 39.36 | 38.57 | 38.65 | 319,731 | -0.32(-0.82%) |
Jul 07, 2017 | 38.56 | 39.36 | 37.80 | 38.97 | 355,711 | +0.48(+1.24%) |
Jul 06, 2017 | 38.80 | 39.00 | 38.40 | 38.49 | 322,151 | -0.49(-1.25%) |
Jul 05, 2017 | 39.40 | 39.45 | 38.93 | 38.98 | 251,812 | -0.43(-1.08%) |
Jul 03, 2017 | 39.35 | 39.55 | 39.18 | 39.40 | 186,829 | +0.15(+0.38%) |
Jun 30, 2017 | 39.17 | 39.39 | 38.93 | 39.25 | 516,033 | +0.18(+0.45%) |
Jun 29, 2017 | 40.14 | 40.14 | 39.01 | 39.08 | 367,734 | -1.00(-2.49%) |
Jun 28, 2017 | 39.60 | 40.27 | 39.38 | 40.07 | 307,454 | +0.63(+1.59%) |
Jun 27, 2017 | 39.67 | 39.87 | 39.30 | 39.45 | 288,483 | -0.26(-0.65%) |
Jun 26, 2017 | 40.07 | 40.13 | 39.56 | 39.70 | 236,608 | -0.28(-0.71%) |
Jun 23, 2017 | 40.12 | 39.99 | 433,344 | +0.56(+1.42%) | ||
Jun 22, 2017 | 39.64 | 39.84 | 39.30 | 39.43 | 327,161 | -0.20(-0.51%) |
Jun 21, 2017 | 40.03 | 40.05 | 39.60 | 39.63 | 168,244 | -0.34(-0.86%) |
Jun 20, 2017 | 40.20 | 40.41 | 39.95 | 39.97 | 188,513 | -0.26(-0.65%) |
Jun 19, 2017 | 40.33 | 40.38 | 39.68 | 40.23 | 227,128 | +0.08(+0.21%) |
Jun 16, 2017 | 39.68 | 40.18 | 39.66 | 40.15 | 497,388 | -0.03(-0.08%) |
Jun 15, 2017 | 39.74 | 40.24 | 39.52 | 40.18 | 216,905 | +0.19(+0.48%) |
Jun 14, 2017 | 40.35 | 40.59 | 39.82 | 39.99 | 399,522 | -0.37(-0.91%) |
Jun 13, 2017 | 40.27 | 40.73 | 40.03 | 40.36 | 228,036 | +0.19(+0.48%) |
Jun 12, 2017 | 39.93 | 40.40 | 39.79 | 40.17 | 344,748 | +0.17(+0.42%) |
Jun 09, 2017 | 39.79 | 40.12 | 39.61 | 40.00 | 367,551 | +0.22(+0.55%) |
Jun 08, 2017 | 39.59 | 39.92 | 39.29 | 39.78 | 290,109 | +0.20(+0.51%) |
Jun 07, 2017 | 39.83 | 39.92 | 39.52 | 39.58 | 428,576 | -0.10(-0.25%) |
Jun 06, 2017 | 40.88 | 40.93 | 39.64 | 39.68 | 536,124 | -1.43(-3.49%) |
Jun 05, 2017 | 41.45 | 41.54 | 41.03 | 41.11 | 422,257 | -0.40(-0.97%) |
Jun 02, 2017 | 40.89 | 41.91 | 40.83 | 41.52 | 476,462 | +0.68(+1.66%) |