Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.57 | 62.03 | 59.34 | 59.62 | 1,440,410 | -2.01(-3.26%) |
May 30, 2018 | 58.65 | 62.54 | 58.65 | 61.63 | 2,620,133 | +3.30(+5.66%) |
May 29, 2018 | 57.98 | 58.72 | 57.80 | 58.33 | 564,431 | -0.02(-0.03%) |
May 25, 2018 | 58.35 | 58.35 | 58.35 | 0 | -0.06(-0.10%) | |
May 24, 2018 | 57.79 | 58.81 | 57.30 | 58.41 | 438,970 | +0.52(+0.90%) |
May 23, 2018 | 56.43 | 58.72 | 56.26 | 57.89 | 695,096 | -0.07(-0.12%) |
May 22, 2018 | 58.94 | 59.17 | 57.63 | 57.96 | 428,593 | -1.03(-1.75%) |
May 21, 2018 | 58.90 | 59.39 | 58.50 | 58.99 | 788,965 | +0.53(+0.91%) |
May 18, 2018 | 59.75 | 59.75 | 57.82 | 58.46 | 968,538 | -1.20(-2.01%) |
May 17, 2018 | 58.47 | 59.91 | 58.16 | 59.66 | 977,417 | +1.05(+1.79%) |
May 16, 2018 | 57.93 | 58.87 | 57.66 | 58.61 | 757,440 | +0.78(+1.35%) |
May 15, 2018 | 57.25 | 58.05 | 57.01 | 57.83 | 927,129 | -0.15(-0.26%) |
May 14, 2018 | 58.68 | 59.44 | 57.88 | 57.98 | 1,109,332 | -0.70(-1.19%) |
May 11, 2018 | 58.48 | 58.87 | 58.16 | 58.68 | 915,760 | +0.31(+0.53%) |
May 10, 2018 | 58.66 | 59.16 | 57.43 | 58.37 | 1,695,107 | +0.07(+0.12%) |
May 09, 2018 | 59.25 | 59.50 | 58.30 | 58.30 | 1,651,548 | -1.06(-1.79%) |
May 08, 2018 | 57.10 | 59.38 | 57.02 | 59.36 | 2,305,653 | +2.26(+3.96%) |
May 07, 2018 | 54.75 | 57.62 | 54.66 | 57.10 | 2,961,206 | +1.15(+2.06%) |
May 04, 2018 | 52.87 | 58.98 | 52.87 | 55.95 | 6,818,943 | +8.54(+18.01%) |
May 03, 2018 | 47.26 | 47.93 | 46.75 | 47.41 | 1,520,871 | +0.12(+0.25%) |
May 02, 2018 | 47.16 | 47.60 | 46.61 | 47.29 | 626,342 | -0.06(-0.13%) |
May 01, 2018 | 47.27 | 47.48 | 46.00 | 47.35 | 691,693 | -0.26(-0.55%) |
Apr 30, 2018 | 47.75 | 48.21 | 46.80 | 47.61 | 896,911 | +0.35(+0.74%) |
Apr 27, 2018 | 45.48 | 47.50 | 45.46 | 47.26 | 1,398,666 | +1.86(+4.10%) |
Apr 26, 2018 | 43.53 | 45.50 | 43.45 | 45.40 | 927,290 | +2.15(+4.97%) |
Apr 25, 2018 | 42.97 | 43.55 | 42.74 | 43.25 | 418,439 | +0.27(+0.63%) |
Apr 24, 2018 | 43.03 | 43.51 | 42.72 | 42.98 | 412,266 | +0.19(+0.44%) |
Apr 23, 2018 | 43.64 | 43.64 | 42.70 | 42.79 | 309,515 | -0.64(-1.47%) |
Apr 20, 2018 | 43.02 | 43.74 | 42.71 | 43.43 | 320,576 | +0.28(+0.65%) |
Apr 19, 2018 | 43.74 | 43.95 | 43.02 | 43.15 | 361,246 | -0.71(-1.62%) |
Apr 18, 2018 | 43.96 | 44.19 | 43.63 | 43.86 | 328,432 | +0.14(+0.32%) |
Apr 17, 2018 | 43.67 | 43.94 | 43.14 | 43.72 | 360,065 | +0.22(+0.51%) |
Apr 16, 2018 | 43.88 | 44.24 | 43.45 | 43.50 | 478,959 | +0.06(+0.14%) |
Apr 13, 2018 | 43.50 | 43.68 | 43.14 | 43.44 | 213,172 | +0.11(+0.25%) |
Apr 12, 2018 | 43.59 | 44.00 | 43.32 | 43.33 | 257,100 | -0.03(-0.07%) |
Apr 11, 2018 | 43.61 | 44.40 | 43.24 | 43.36 | 429,001 | -0.55(-1.25%) |
Apr 10, 2018 | 44.13 | 44.14 | 43.54 | 43.91 | 614,778 | +0.41(+0.94%) |
Apr 09, 2018 | 43.52 | 44.10 | 43.21 | 43.50 | 981,008 | +0.35(+0.81%) |
Apr 06, 2018 | 42.64 | 43.59 | 42.34 | 43.15 | 647,724 | +0.24(+0.56%) |
Apr 05, 2018 | 41.94 | 42.99 | 41.56 | 42.91 | 447,804 | +1.20(+2.88%) |
Apr 04, 2018 | 41.46 | 42.50 | 41.35 | 41.71 | 744,501 | -0.37(-0.88%) |
Apr 03, 2018 | 40.94 | 42.16 | 40.76 | 42.08 | 496,702 | +1.34(+3.29%) |
Apr 02, 2018 | 41.34 | 41.59 | 40.48 | 40.74 | 538,437 | -0.89(-2.14%) |
Mar 29, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.81(+1.98%) | |
Mar 28, 2018 | 41.06 | 41.46 | 40.62 | 40.82 | 382,494 | -0.24(-0.58%) |
Mar 27, 2018 | 41.77 | 42.35 | 40.92 | 41.06 | 469,221 | -0.50(-1.20%) |
Mar 26, 2018 | 40.61 | 41.68 | 40.31 | 41.56 | 468,363 | +1.37(+3.41%) |
Mar 23, 2018 | 40.09 | 40.78 | 39.77 | 40.19 | 561,335 | +0.28(+0.70%) |
Mar 22, 2018 | 40.90 | 41.26 | 39.88 | 39.91 | 422,804 | -1.57(-3.78%) |
Mar 21, 2018 | 41.08 | 41.99 | 41.08 | 41.48 | 342,550 | +0.42(+1.02%) |
Mar 20, 2018 | 41.07 | 41.47 | 40.97 | 41.06 | 333,689 | -0.02(-0.05%) |
Mar 19, 2018 | 40.99 | 41.15 | 40.32 | 41.08 | 724,063 | +0.06(+0.15%) |
Mar 16, 2018 | 41.08 | 41.28 | 40.85 | 41.02 | 594,770 | -0.10(-0.24%) |
Mar 15, 2018 | 41.77 | 42.07 | 41.02 | 41.12 | 390,918 | -0.51(-1.23%) |
Mar 14, 2018 | 42.30 | 42.41 | 41.22 | 41.63 | 556,116 | -0.54(-1.28%) |
Mar 13, 2018 | 42.49 | 42.99 | 42.17 | 42.17 | 444,277 | -0.31(-0.73%) |
Mar 12, 2018 | 42.33 | 42.73 | 41.99 | 42.48 | 509,465 | +0.15(+0.35%) |
Mar 09, 2018 | 41.71 | 42.42 | 41.47 | 42.33 | 491,258 | +0.73(+1.75%) |
Mar 08, 2018 | 41.41 | 41.90 | 41.36 | 41.60 | 408,307 | +0.41(+1.00%) |
Mar 07, 2018 | 41.19 | 649,705 | -0.18(-0.44%) | |||
Mar 06, 2018 | 41.15 | 41.50 | 40.76 | 41.37 | 625,726 | +0.39(+0.95%) |
Mar 05, 2018 | 39.49 | 41.13 | 39.30 | 40.98 | 1,111,029 | +1.43(+3.62%) |
Mar 02, 2018 | 38.01 | 39.63 | 37.95 | 39.55 | 593,581 | +1.12(+2.91%) |
Mar 01, 2018 | 38.87 | 39.34 | 38.15 | 38.43 | 1,077,514 | -0.56(-1.44%) |
Feb 28, 2018 | 39.01 | 39.45 | 38.66 | 38.99 | 1,044,658 | -0.01(-0.03%) |
Feb 27, 2018 | 39.00 | 39.36 | 38.65 | 39.00 | 1,358,541 | +0.00(+0.00%) |
Feb 26, 2018 | 38.05 | 39.00 | 37.22 | 39.00 | 2,153,944 | +1.11(+2.93%) |
Feb 23, 2018 | 37.66 | 38.07 | 37.13 | 37.89 | 806,441 | +0.26(+0.69%) |
Feb 22, 2018 | 37.31 | 37.63 | 819,770 | -0.85(-2.21%) | ||
Feb 21, 2018 | 37.31 | 38.84 | 37.13 | 38.48 | 1,276,299 | +1.19(+3.19%) |
Feb 20, 2018 | 37.50 | 37.94 | 36.58 | 37.29 | 1,894,613 | -0.74(-1.95%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -3.18(-7.72%) | |
Feb 15, 2018 | 40.10 | 41.29 | 39.81 | 41.21 | 3,910,165 | +1.57(+3.96%) |
Feb 14, 2018 | 38.19 | 39.99 | 38.16 | 39.64 | 1,082,365 | +1.43(+3.74%) |
Feb 13, 2018 | 39.13 | 39.13 | 37.60 | 38.21 | 1,266,443 | -1.01(-2.58%) |
Feb 12, 2018 | 39.70 | 40.08 | 38.86 | 39.22 | 743,039 | -0.36(-0.91%) |
Feb 09, 2018 | 40.43 | 40.48 | 38.54 | 39.58 | 780,961 | -0.51(-1.27%) |
Feb 08, 2018 | 39.96 | 40.22 | 39.33 | 40.09 | 1,438,318 | +0.22(+0.55%) |
Feb 07, 2018 | 40.30 | 40.52 | 39.75 | 39.87 | 513,259 | -0.51(-1.26%) |
Feb 06, 2018 | 39.19 | 40.49 | 39.00 | 40.38 | 776,639 | -0.23(-0.57%) |
Feb 05, 2018 | 41.26 | 41.76 | 40.13 | 40.61 | 662,942 | -1.30(-3.10%) |
Feb 02, 2018 | 42.67 | 42.99 | 41.68 | 41.91 | 465,048 | -1.03(-2.40%) |
Feb 01, 2018 | 43.49 | 43.49 | 42.37 | 42.94 | 513,923 | -0.77(-1.76%) |
Jan 31, 2018 | 43.66 | 44.05 | 43.32 | 43.71 | 760,227 | +0.32(+0.74%) |
Jan 30, 2018 | 43.24 | 43.83 | 43.00 | 43.39 | 478,054 | -0.25(-0.57%) |
Jan 29, 2018 | 43.83 | 44.43 | 43.33 | 43.64 | 1,304,917 | -0.19(-0.43%) |
Jan 26, 2018 | 44.82 | 44.82 | 43.81 | 43.83 | 1,238,893 | -0.87(-1.95%) |
Jan 25, 2018 | 45.00 | 45.32 | 44.10 | 44.70 | 687,759 | -0.19(-0.42%) |
Jan 24, 2018 | 44.46 | 44.95 | 43.67 | 44.89 | 690,895 | +0.33(+0.74%) |
Jan 23, 2018 | 43.12 | 44.95 | 42.90 | 44.56 | 578,799 | +1.56(+3.63%) |
Jan 22, 2018 | 43.64 | 43.75 | 42.72 | 43.00 | 594,780 | -0.50(-1.15%) |
Jan 19, 2018 | 43.53 | 43.74 | 43.10 | 43.50 | 330,257 | -0.09(-0.21%) |
Jan 18, 2018 | 43.54 | 43.85 | 43.12 | 43.59 | 630,842 | +0.05(+0.11%) |
Jan 17, 2018 | 42.78 | 43.87 | 42.78 | 43.54 | 547,672 | +0.98(+2.30%) |
Jan 16, 2018 | 43.65 | 43.82 | 42.26 | 42.56 | 742,301 | -0.59(-1.37%) |
Jan 12, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.33(-0.76%) | |
Jan 11, 2018 | 44.06 | 44.41 | 43.04 | 43.48 | 702,067 | -0.76(-1.72%) |
Jan 10, 2018 | 43.14 | 44.92 | 42.97 | 44.24 | 603,521 | +0.82(+1.89%) |
Jan 09, 2018 | 43.50 | 44.10 | 43.32 | 43.42 | 553,811 | -0.10(-0.23%) |
Jan 08, 2018 | 44.13 | 44.13 | 42.50 | 43.52 | 736,757 | -0.65(-1.47%) |
Jan 05, 2018 | 45.81 | 45.95 | 44.09 | 44.17 | 732,312 | -1.22(-2.69%) |
Jan 04, 2018 | 47.00 | 47.38 | 45.12 | 45.39 | 758,261 | -1.69(-3.59%) |
Jan 03, 2018 | 44.96 | 47.39 | 44.65 | 47.08 | 1,116,726 | +3.40(+7.78%) |
Jan 02, 2018 | 43.37 | 44.18 | 43.24 | 43.68 | 567,228 | +0.48(+1.11%) |
Dec 29, 2017 | 43.20 | 43.20 | 43.20 | 0 | -1.30(-2.92%) | |
Dec 28, 2017 | 44.41 | 44.68 | 44.12 | 44.50 | 330,486 | +0.16(+0.36%) |
Dec 27, 2017 | 44.65 | 44.99 | 44.27 | 44.34 | 312,282 | -0.41(-0.92%) |
Dec 26, 2017 | 44.61 | 44.98 | 44.31 | 44.75 | 660,734 | -0.04(-0.09%) |
Dec 22, 2017 | 44.45 | 45.45 | 43.80 | 44.79 | 637,392 | -1.41(-3.05%) |
Dec 21, 2017 | 46.00 | 46.48 | 45.63 | 46.20 | 294,668 | +0.08(+0.17%) |
Dec 20, 2017 | 46.08 | 46.31 | 45.63 | 46.12 | 314,106 | +0.09(+0.20%) |
Dec 19, 2017 | 45.84 | 46.69 | 45.69 | 46.03 | 443,480 | +0.51(+1.12%) |
Dec 18, 2017 | 45.81 | 46.23 | 45.50 | 45.52 | 989,104 | -0.09(-0.20%) |
Dec 15, 2017 | 45.02 | 45.74 | 45.02 | 45.61 | 1,854,780 | +0.71(+1.58%) |
Dec 14, 2017 | 45.78 | 45.82 | 44.90 | 44.90 | 924,925 | -0.81(-1.77%) |
Dec 13, 2017 | 45.74 | 46.42 | 45.56 | 45.71 | 643,359 | -0.03(-0.07%) |
Dec 12, 2017 | 46.55 | 46.60 | 45.70 | 45.74 | 815,270 | -0.76(-1.63%) |
Dec 11, 2017 | 46.32 | 46.90 | 46.27 | 46.50 | 691,754 | +0.20(+0.43%) |
Dec 08, 2017 | 45.36 | 46.56 | 45.00 | 46.30 | 975,945 | +0.00(+0.00%) |
Dec 07, 2017 | 43.55 | 45.76 | 43.20 | 1,665,916 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.00 | 43.04 | 41.58 | 41.78 | 657,587 | -0.53(-1.25%) |
Dec 05, 2017 | 41.50 | 42.40 | 40.86 | 42.31 | 470,842 | +0.94(+2.27%) |
Dec 04, 2017 | 40.70 | 42.46 | 40.61 | 41.37 | 902,821 | +0.58(+1.42%) |
Dec 01, 2017 | 41.00 | 41.10 | 40.18 | 40.79 | 658,461 | -0.31(-0.75%) |
Nov 30, 2017 | 39.99 | 41.24 | 39.77 | 41.10 | 1,347,489 | +0.68(+1.68%) |
Nov 29, 2017 | 39.16 | 40.66 | 38.91 | 40.42 | 1,583,340 | +1.34(+3.43%) |
Nov 28, 2017 | 37.72 | 39.15 | 37.48 | 39.08 | 715,735 | +1.37(+3.63%) |
Nov 27, 2017 | 37.22 | 37.78 | 37.17 | 37.71 | 420,683 | +0.45(+1.21%) |
Nov 24, 2017 | 37.44 | 37.44 | 37.10 | 37.26 | 112,555 | -0.02(-0.05%) |
Nov 22, 2017 | 37.87 | 37.87 | 37.10 | 37.28 | 303,497 | -0.52(-1.38%) |
Nov 21, 2017 | 37.29 | 37.80 | 36.89 | 37.80 | 399,298 | +0.59(+1.59%) |
Nov 20, 2017 | 37.32 | 37.48 | 36.81 | 37.21 | 357,835 | -0.12(-0.32%) |
Nov 17, 2017 | 37.57 | 37.83 | 37.24 | 37.33 | 458,483 | -0.35(-0.93%) |
Nov 16, 2017 | 37.78 | 38.00 | 37.64 | 37.68 | 528,767 | -0.03(-0.08%) |
Nov 15, 2017 | 37.95 | 37.95 | 37.10 | 37.71 | 1,055,815 | -0.29(-0.76%) |
Nov 14, 2017 | 37.79 | 38.25 | 37.64 | 38.00 | 606,318 | +0.22(+0.58%) |
Nov 13, 2017 | 38.20 | 38.40 | 37.52 | 37.78 | 496,801 | -0.57(-1.49%) |
Nov 10, 2017 | 37.31 | 38.35 | 37.21 | 38.35 | 737,268 | +1.00(+2.68%) |
Nov 09, 2017 | 36.66 | 37.47 | 36.51 | 37.35 | 511,170 | +0.48(+1.30%) |
Nov 08, 2017 | 36.05 | 36.98 | 35.96 | 36.87 | 597,991 | +0.44(+1.21%) |
Nov 07, 2017 | 36.50 | 36.62 | 36.10 | 36.43 | 543,299 | -0.03(-0.08%) |
Nov 06, 2017 | 36.94 | 36.96 | 36.29 | 36.46 | 619,987 | -0.52(-1.41%) |
Nov 03, 2017 | 35.90 | 37.07 | 35.56 | 36.98 | 874,351 | +1.08(+3.01%) |
Nov 02, 2017 | 38.50 | 38.70 | 35.43 | 35.90 | 1,860,695 | -1.25(-3.36%) |
Nov 01, 2017 | 37.88 | 38.26 | 36.96 | 37.15 | 1,342,831 | -0.81(-2.13%) |
Oct 31, 2017 | 36.86 | 38.27 | 36.78 | 37.96 | 1,438,421 | +1.18(+3.21%) |
Oct 30, 2017 | 35.98 | 36.95 | 35.79 | 36.78 | 738,848 | +0.72(+2.00%) |
Oct 27, 2017 | 35.81 | 36.11 | 35.44 | 36.06 | 754,803 | +0.21(+0.59%) |
Oct 26, 2017 | 35.68 | 36.10 | 35.50 | 35.85 | 550,187 | +0.33(+0.93%) |
Oct 25, 2017 | 35.46 | 36.21 | 35.25 | 35.52 | 850,082 | -0.18(-0.50%) |
Oct 24, 2017 | 35.20 | 35.81 | 35.15 | 35.70 | 862,497 | +0.56(+1.59%) |
Oct 23, 2017 | 34.68 | 35.52 | 34.60 | 35.14 | 779,668 | +0.43(+1.24%) |
Oct 20, 2017 | 34.90 | 34.95 | 34.44 | 34.71 | 457,441 | +0.03(+0.09%) |
Oct 19, 2017 | 34.09 | 34.69 | 33.95 | 34.68 | 443,226 | +0.48(+1.40%) |
Oct 18, 2017 | 33.92 | 34.31 | 33.83 | 34.20 | 436,034 | +0.24(+0.71%) |
Oct 17, 2017 | 33.55 | 34.19 | 33.55 | 33.96 | 340,179 | +0.24(+0.71%) |
Oct 16, 2017 | 33.62 | 33.84 | 33.34 | 33.72 | 270,291 | +0.18(+0.54%) |
Oct 13, 2017 | 33.46 | 33.87 | 33.30 | 33.54 | 370,051 | +0.25(+0.75%) |
Oct 12, 2017 | 33.13 | 33.46 | 33.00 | 33.29 | 293,264 | -0.08(-0.24%) |
Oct 11, 2017 | 33.51 | 33.59 | 33.21 | 33.37 | 322,134 | -0.10(-0.30%) |
Oct 10, 2017 | 33.53 | 33.90 | 33.42 | 33.47 | 308,580 | -0.03(-0.09%) |
Oct 09, 2017 | 33.93 | 33.99 | 33.35 | 33.50 | 396,097 | -0.27(-0.80%) |
Oct 06, 2017 | 33.25 | 34.60 | 33.20 | 33.77 | 739,895 | +0.52(+1.56%) |
Oct 05, 2017 | 32.90 | 33.58 | 32.70 | 33.25 | 569,081 | +0.43(+1.31%) |
Oct 04, 2017 | 33.18 | 33.43 | 32.82 | 32.82 | 326,294 | -0.32(-0.97%) |
Oct 03, 2017 | 33.42 | 33.57 | 32.76 | 33.14 | 419,807 | -0.25(-0.75%) |
Oct 02, 2017 | 33.13 | 33.50 | 32.90 | 33.39 | 440,683 | +0.16(+0.48%) |
Sep 29, 2017 | 32.96 | 33.30 | 32.61 | 33.23 | 530,923 | +0.28(+0.85%) |
Sep 28, 2017 | 32.67 | 33.09 | 32.25 | 32.95 | 715,035 | +0.37(+1.14%) |
Sep 27, 2017 | 32.80 | 32.58 | 817,943 | +0.67(+2.10%) | ||
Sep 26, 2017 | 32.50 | 33.00 | 31.09 | 31.91 | 1,999,259 | -1.70(-5.06%) |
Sep 25, 2017 | 33.36 | 34.00 | 33.35 | 33.61 | 773,938 | +0.34(+1.02%) |
Sep 22, 2017 | 32.83 | 33.55 | 32.83 | 33.27 | 468,160 | +0.39(+1.19%) |
Sep 21, 2017 | 32.57 | 32.95 | 32.28 | 32.88 | 306,057 | +0.36(+1.11%) |
Sep 20, 2017 | 31.95 | 33.24 | 31.95 | 32.52 | 614,272 | +0.62(+1.94%) |
Sep 19, 2017 | 32.07 | 32.07 | 31.80 | 31.90 | 315,195 | -0.04(-0.13%) |
Sep 18, 2017 | 32.13 | 32.69 | 31.88 | 31.94 | 554,007 | -0.12(-0.37%) |
Sep 15, 2017 | 31.28 | 32.15 | 31.09 | 32.06 | 717,870 | +0.81(+2.59%) |
Sep 14, 2017 | 31.58 | 31.67 | 31.05 | 31.25 | 434,118 | -0.31(-0.98%) |
Sep 13, 2017 | 31.24 | 31.68 | 31.15 | 31.56 | 507,672 | +0.25(+0.80%) |
Sep 12, 2017 | 30.80 | 31.49 | 30.57 | 31.31 | 490,660 | +0.53(+1.72%) |
Sep 11, 2017 | 30.95 | 31.16 | 30.52 | 30.78 | 475,169 | -0.11(-0.36%) |
Sep 08, 2017 | 30.58 | 31.06 | 30.12 | 30.89 | 647,547 | +0.23(+0.75%) |
Sep 07, 2017 | 31.07 | 31.13 | 30.60 | 30.66 | 545,137 | -0.45(-1.45%) |
Sep 06, 2017 | 31.00 | 31.23 | 30.70 | 31.11 | 516,190 | +0.14(+0.45%) |
Sep 05, 2017 | 31.14 | 31.17 | 30.57 | 30.97 | 524,396 | +0.01(+0.03%) |
Sep 01, 2017 | 31.00 | 31.37 | 30.88 | 30.96 | 615,492 | +0.04(+0.13%) |
Aug 31, 2017 | 30.66 | 31.22 | 30.53 | 30.92 | 994,758 | +0.32(+1.05%) |
Aug 30, 2017 | 30.76 | 30.82 | 30.31 | 30.60 | 523,641 | -0.18(-0.58%) |
Aug 29, 2017 | 30.50 | 31.04 | 30.48 | 30.78 | 569,127 | +0.13(+0.42%) |
Aug 28, 2017 | 30.98 | 31.14 | 30.54 | 30.65 | 484,654 | -0.29(-0.94%) |
Aug 25, 2017 | 31.34 | 31.53 | 30.87 | 30.94 | 508,508 | -0.31(-0.99%) |
Aug 24, 2017 | 31.21 | 31.45 | 31.12 | 31.25 | 317,598 | +0.09(+0.29%) |
Aug 23, 2017 | 31.43 | 31.74 | 31.12 | 31.16 | 260,173 | -0.39(-1.24%) |
Aug 22, 2017 | 30.99 | 31.82 | 30.99 | 31.55 | 391,431 | +0.64(+2.07%) |
Aug 21, 2017 | 31.26 | 31.26 | 30.59 | 30.91 | 628,309 | -0.36(-1.15%) |
Aug 18, 2017 | 31.14 | 31.46 | 30.80 | 31.27 | 896,045 | +0.01(+0.03%) |
Aug 17, 2017 | 31.65 | 31.88 | 31.22 | 31.26 | 512,958 | -0.44(-1.39%) |
Aug 16, 2017 | 31.37 | 31.93 | 31.19 | 31.70 | 588,442 | +0.44(+1.41%) |
Aug 15, 2017 | 32.75 | 32.75 | 31.14 | 31.26 | 886,479 | -1.22(-3.76%) |
Aug 14, 2017 | 32.51 | 32.73 | 32.28 | 32.48 | 554,970 | +0.15(+0.46%) |
Aug 11, 2017 | 31.77 | 32.50 | 31.65 | 32.33 | 501,132 | +0.36(+1.13%) |
Aug 10, 2017 | 32.43 | 32.59 | 31.84 | 31.97 | 451,318 | -0.47(-1.45%) |
Aug 09, 2017 | 32.58 | 32.80 | 32.10 | 32.44 | 387,368 | -0.16(-0.49%) |
Aug 08, 2017 | 32.20 | 32.84 | 32.17 | 32.60 | 749,237 | +0.41(+1.27%) |
Aug 07, 2017 | 31.12 | 32.23 | 31.09 | 32.19 | 827,966 | +0.84(+2.68%) |
Aug 04, 2017 | 33.61 | 30.96 | 31.35 | 2,897,239 | -1.81(-5.46%) | |
Aug 03, 2017 | 33.45 | 34.23 | 32.85 | 33.16 | 1,874,216 | -0.30(-0.90%) |
Aug 02, 2017 | 33.30 | 33.60 | 32.84 | 33.46 | 785,669 | +0.18(+0.54%) |
Aug 01, 2017 | 33.28 | 33.64 | 32.99 | 33.28 | 531,723 | +0.27(+0.82%) |
Jul 31, 2017 | 33.80 | 33.83 | 32.67 | 33.01 | 767,985 | -0.83(-2.45%) |
Jul 28, 2017 | 34.51 | 34.51 | 33.57 | 33.84 | 606,581 | -0.90(-2.59%) |
Jul 27, 2017 | 35.00 | 35.20 | 34.18 | 34.74 | 478,897 | -0.27(-0.77%) |
Jul 26, 2017 | 34.97 | 35.02 | 34.28 | 35.01 | 514,055 | +0.05(+0.14%) |
Jul 25, 2017 | 34.82 | 35.49 | 34.66 | 34.96 | 408,049 | +0.34(+0.98%) |
Jul 24, 2017 | 34.98 | 35.05 | 34.46 | 34.62 | 339,929 | -0.32(-0.92%) |
Jul 21, 2017 | 35.15 | 35.20 | 34.73 | 34.94 | 418,111 | -0.08(-0.23%) |
Jul 20, 2017 | 34.50 | 35.15 | 34.31 | 35.02 | 490,759 | +0.60(+1.74%) |
Jul 19, 2017 | 34.25 | 34.95 | 34.13 | 34.42 | 625,788 | +0.01(+0.03%) |
Jul 18, 2017 | 34.39 | 34.55 | 33.85 | 34.41 | 392,829 | -0.08(-0.23%) |
Jul 17, 2017 | 35.02 | 35.06 | 34.39 | 34.49 | 473,856 | -0.59(-1.68%) |
Jul 14, 2017 | 35.20 | 35.65 | 35.07 | 35.08 | 261,713 | -0.17(-0.48%) |
Jul 13, 2017 | 35.48 | 35.48 | 34.57 | 35.25 | 580,935 | -0.24(-0.68%) |
Jul 12, 2017 | 35.01 | 35.68 | 34.98 | 35.49 | 429,349 | +0.77(+2.22%) |
Jul 11, 2017 | 34.23 | 34.77 | 34.14 | 34.72 | 325,983 | +0.40(+1.17%) |
Jul 10, 2017 | 34.86 | 34.86 | 34.24 | 34.32 | 339,948 | -0.54(-1.55%) |
Jul 07, 2017 | 34.60 | 34.93 | 34.42 | 34.86 | 391,182 | +0.33(+0.96%) |
Jul 06, 2017 | 34.70 | 34.84 | 34.40 | 34.53 | 317,787 | -0.33(-0.95%) |
Jul 05, 2017 | 35.06 | 35.06 | 34.59 | 34.86 | 387,634 | -0.21(-0.60%) |
Jul 03, 2017 | 35.05 | 35.26 | 34.55 | 35.07 | 231,995 | +0.19(+0.54%) |
Jun 30, 2017 | 35.06 | 35.23 | 34.74 | 34.88 | 424,495 | -0.08(-0.23%) |
Jun 29, 2017 | 35.57 | 35.78 | 34.60 | 34.96 | 639,105 | -0.68(-1.91%) |
Jun 28, 2017 | 35.60 | 36.40 | 35.54 | 35.64 | 680,887 | +0.14(+0.39%) |
Jun 27, 2017 | 35.43 | 36.25 | 35.24 | 35.50 | 625,515 | -0.04(-0.11%) |
Jun 26, 2017 | 37.00 | 37.25 | 35.50 | 35.54 | 791,357 | -1.46(-3.95%) |
Jun 23, 2017 | 36.95 | 37.69 | 36.65 | 37.00 | 1,203,228 | +0.10(+0.27%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.60 | 36.90 | 469,038 | +0.00(+0.00%) |
Jun 21, 2017 | 37.50 | 37.83 | 36.71 | 36.90 | 528,092 | -0.70(-1.86%) |
Jun 20, 2017 | 38.23 | 38.25 | 37.36 | 37.60 | 448,643 | -0.71(-1.85%) |
Jun 19, 2017 | 38.01 | 38.45 | 37.70 | 38.31 | 553,141 | +0.41(+1.08%) |
Jun 16, 2017 | 37.64 | 38.12 | 37.44 | 37.90 | 686,202 | +0.18(+0.48%) |
Jun 15, 2017 | 37.39 | 37.74 | 37.09 | 37.72 | 722,805 | +0.16(+0.43%) |
Jun 14, 2017 | 38.50 | 38.55 | 37.44 | 37.56 | 773,031 | -0.84(-2.19%) |
Jun 13, 2017 | 38.81 | 38.81 | 38.14 | 38.40 | 677,639 | -0.51(-1.31%) |
Jun 12, 2017 | 39.04 | 39.40 | 38.28 | 38.91 | 734,839 | -0.34(-0.87%) |
Jun 09, 2017 | 39.18 | 39.52 | 38.46 | 39.25 | 922,523 | +0.07(+0.18%) |
Jun 08, 2017 | 37.95 | 39.57 | 37.55 | 39.18 | 1,127,788 | +1.24(+3.27%) |
Jun 07, 2017 | 37.80 | 38.11 | 37.68 | 37.94 | 442,665 | +0.21(+0.56%) |
Jun 06, 2017 | 37.33 | 38.16 | 37.08 | 37.73 | 545,087 | +0.29(+0.77%) |
Jun 05, 2017 | 37.73 | 37.92 | 37.33 | 37.44 | 337,747 | -0.33(-0.87%) |
Jun 02, 2017 | 37.65 | 37.98 | 37.49 | 37.77 | 553,686 | +0.17(+0.45%) |