Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |
Jun 01, 2018 | 29.46 | 29.84 | 29.26 | 29.79 | 1,056,489 | +0.47(+1.60%) |
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |
May 01, 2018 | 30.96 | 31.20 | 26.29 | 27.59 | 14,359,493 | -10.63(-27.81%) |
Apr 30, 2018 | 38.14 | 38.45 | 37.41 | 38.22 | 2,710,185 | -0.64(-1.65%) |
Apr 27, 2018 | 39.52 | 39.58 | 38.73 | 38.86 | 1,744,180 | -0.85(-2.14%) |
Apr 26, 2018 | 40.69 | 40.77 | 39.71 | 39.71 | 1,649,314 | -0.91(-2.24%) |
Apr 25, 2018 | 40.44 | 40.77 | 40.20 | 40.62 | 583,363 | +0.07(+0.17%) |
Apr 24, 2018 | 40.70 | 41.31 | 40.29 | 40.55 | 504,679 | +0.03(+0.07%) |
Apr 23, 2018 | 40.91 | 41.06 | 39.43 | 40.52 | 511,115 | -0.34(-0.83%) |
Apr 20, 2018 | 40.69 | 41.10 | 40.54 | 40.86 | 508,832 | +0.18(+0.44%) |
Apr 19, 2018 | 41.00 | 41.18 | 40.54 | 40.68 | 950,330 | -0.36(-0.88%) |
Apr 18, 2018 | 40.66 | 41.49 | 40.46 | 41.04 | 1,373,807 | +0.46(+1.13%) |
Apr 17, 2018 | 40.96 | 41.03 | 40.42 | 40.58 | 1,664,823 | +0.03(+0.07%) |
Apr 16, 2018 | 40.69 | 41.00 | 40.18 | 40.55 | 1,157,725 | +0.14(+0.36%) |
Apr 13, 2018 | 41.09 | 41.10 | 40.33 | 40.41 | 947,093 | -0.62(-1.50%) |
Apr 12, 2018 | 40.42 | 41.60 | 39.76 | 41.02 | 1,723,562 | +1.38(+3.48%) |
Apr 11, 2018 | 39.36 | 39.83 | 38.91 | 39.64 | 1,095,182 | +0.27(+0.69%) |
Apr 10, 2018 | 39.42 | 39.70 | 39.23 | 39.37 | 1,085,911 | +0.52(+1.34%) |
Apr 09, 2018 | 39.04 | 39.40 | 38.82 | 38.85 | 598,483 | -0.08(-0.21%) |
Apr 06, 2018 | 39.59 | 40.00 | 38.55 | 38.93 | 604,907 | -0.86(-2.16%) |
Apr 05, 2018 | 39.93 | 40.18 | 39.45 | 39.79 | 537,224 | +0.18(+0.45%) |
Apr 04, 2018 | 38.78 | 39.78 | 38.78 | 39.61 | 1,377,293 | +0.18(+0.46%) |
Apr 03, 2018 | 39.80 | 39.86 | 39.30 | 39.43 | 1,259,418 | -0.03(-0.08%) |
Apr 02, 2018 | 39.78 | 39.91 | 38.99 | 39.46 | 982,956 | -0.51(-1.28%) |
Mar 29, 2018 | 39.97 | 39.97 | 39.97 | 0 | +1.32(+3.42%) | |
Mar 28, 2018 | 39.40 | 39.40 | 38.51 | 38.65 | 555,772 | -0.74(-1.88%) |
Mar 27, 2018 | 40.24 | 40.38 | 39.20 | 39.39 | 749,725 | -0.74(-1.84%) |
Mar 26, 2018 | 39.53 | 40.16 | 39.23 | 40.13 | 1,067,786 | +1.19(+3.06%) |
Mar 23, 2018 | 39.79 | 40.58 | 38.93 | 38.94 | 962,733 | -0.72(-1.82%) |
Mar 22, 2018 | 39.96 | 40.36 | 39.55 | 39.66 | 1,298,258 | -0.72(-1.78%) |
Mar 21, 2018 | 40.33 | 40.53 | 39.94 | 40.38 | 830,367 | +0.07(+0.17%) |
Mar 20, 2018 | 40.54 | 40.60 | 40.12 | 40.31 | 720,549 | -0.18(-0.44%) |
Mar 19, 2018 | 40.66 | 40.93 | 39.99 | 40.49 | 2,184,815 | -0.42(-1.03%) |
Mar 16, 2018 | 40.61 | 40.96 | 40.50 | 40.91 | 1,305,109 | +0.44(+1.09%) |
Mar 15, 2018 | 40.66 | 40.73 | 40.19 | 40.47 | 1,015,073 | -0.23(-0.57%) |
Mar 14, 2018 | 41.02 | 41.33 | 40.60 | 40.70 | 1,366,870 | -0.26(-0.63%) |
Mar 13, 2018 | 41.26 | 41.26 | 40.95 | 40.96 | 1,320,475 | +0.02(+0.05%) |
Mar 12, 2018 | 41.06 | 41.44 | 40.93 | 40.94 | 919,701 | -0.05(-0.12%) |
Mar 09, 2018 | 40.63 | 41.23 | 40.48 | 40.99 | 1,048,890 | +0.56(+1.39%) |
Mar 08, 2018 | 40.16 | 40.45 | 39.94 | 40.43 | 923,826 | +0.37(+0.92%) |
Mar 07, 2018 | 40.31 | 40.06 | 1,497,328 | -0.16(-0.40%) | ||
Mar 06, 2018 | 40.00 | 40.54 | 39.63 | 40.22 | 1,949,858 | +0.36(+0.90%) |
Mar 05, 2018 | 39.12 | 40.12 | 38.88 | 39.86 | 1,198,647 | +0.37(+0.94%) |
Mar 02, 2018 | 37.63 | 39.56 | 37.40 | 39.49 | 1,844,819 | +1.15(+3.00%) |
Mar 01, 2018 | 38.65 | 39.33 | 38.30 | 38.34 | 2,387,607 | -0.37(-0.96%) |
Feb 28, 2018 | 39.16 | 39.40 | 38.70 | 38.71 | 1,085,545 | -0.48(-1.22%) |
Feb 27, 2018 | 39.24 | 39.85 | 39.18 | 39.19 | 1,540,849 | -0.17(-0.43%) |
Feb 26, 2018 | 38.87 | 39.49 | 38.66 | 39.36 | 3,214,888 | +0.63(+1.63%) |
Feb 23, 2018 | 38.31 | 38.75 | 38.07 | 38.73 | 990,622 | +0.48(+1.25%) |
Feb 22, 2018 | 38.18 | 38.25 | 1,561,764 | -0.25(-0.65%) | ||
Feb 21, 2018 | 38.94 | 39.23 | 38.50 | 38.50 | 1,467,551 | -0.28(-0.72%) |
Feb 20, 2018 | 38.66 | 39.12 | 38.48 | 38.78 | 3,141,978 | -0.24(-0.62%) |
Feb 16, 2018 | 39.02 | 39.02 | 39.02 | 0 | -0.24(-0.61%) | |
Feb 15, 2018 | 37.38 | 39.28 | 37.10 | 39.26 | 3,458,668 | +0.38(+0.98%) |
Feb 14, 2018 | 37.99 | 39.36 | 37.61 | 38.88 | 3,557,028 | +1.17(+3.10%) |
Feb 13, 2018 | 37.06 | 37.77 | 37.00 | 37.71 | 1,684,588 | +0.41(+1.10%) |
Feb 12, 2018 | 37.42 | 37.73 | 37.04 | 37.30 | 1,550,020 | +0.24(+0.65%) |
Feb 09, 2018 | 37.18 | 37.39 | 35.75 | 37.06 | 1,846,400 | +0.35(+0.95%) |
Feb 08, 2018 | 38.12 | 38.88 | 36.70 | 36.71 | 1,143,770 | -1.47(-3.85%) |
Feb 07, 2018 | 37.85 | 38.73 | 37.85 | 38.18 | 1,235,510 | +0.30(+0.79%) |
Feb 06, 2018 | 36.78 | 37.95 | 36.65 | 37.88 | 1,831,583 | +0.06(+0.16%) |
Feb 05, 2018 | 38.25 | 38.52 | 37.60 | 37.82 | 1,237,246 | -0.85(-2.20%) |
Feb 02, 2018 | 39.50 | 39.61 | 38.59 | 38.67 | 1,262,259 | -1.10(-2.77%) |
Feb 01, 2018 | 38.53 | 39.92 | 38.39 | 39.77 | 2,797,055 | +1.14(+2.95%) |
Jan 31, 2018 | 38.78 | 38.93 | 38.43 | 38.63 | 1,973,669 | -0.14(-0.36%) |
Jan 30, 2018 | 38.65 | 38.84 | 38.64 | 38.77 | 1,773,282 | -0.22(-0.56%) |
Jan 29, 2018 | 38.67 | 39.23 | 38.67 | 38.99 | 2,547,931 | +0.14(+0.36%) |
Jan 26, 2018 | 39.15 | 39.17 | 38.58 | 38.85 | 1,501,842 | +0.43(+1.12%) |
Jan 25, 2018 | 38.86 | 39.07 | 38.26 | 38.42 | 2,379,820 | -0.24(-0.62%) |
Jan 24, 2018 | 39.00 | 39.07 | 38.54 | 38.66 | 2,663,424 | -0.17(-0.44%) |
Jan 23, 2018 | 38.65 | 39.02 | 38.41 | 38.83 | 1,272,976 | +0.15(+0.39%) |
Jan 22, 2018 | 38.80 | 38.80 | 38.45 | 38.68 | 1,939,071 | +0.03(+0.08%) |
Jan 19, 2018 | 38.64 | 38.84 | 38.30 | 38.65 | 1,252,870 | +0.15(+0.39%) |
Jan 18, 2018 | 38.67 | 38.85 | 38.35 | 38.50 | 1,989,435 | -0.20(-0.52%) |
Jan 17, 2018 | 38.87 | 39.04 | 38.54 | 38.70 | 3,041,287 | +0.16(+0.42%) |
Jan 16, 2018 | 39.07 | 39.12 | 38.41 | 38.54 | 2,030,650 | -0.43(-1.10%) |
Jan 12, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 38.39 | 38.91 | 38.18 | 38.84 | 2,253,549 | +0.63(+1.65%) |
Jan 10, 2018 | 37.79 | 38.21 | 1,054,187 | -0.51(-1.32%) | ||
Jan 09, 2018 | 38.82 | 39.02 | 38.39 | 38.72 | 2,073,914 | +0.21(+0.55%) |
Jan 08, 2018 | 38.10 | 38.57 | 37.84 | 38.51 | 1,079,197 | +0.41(+1.09%) |
Jan 05, 2018 | 38.15 | 38.23 | 37.94 | 38.09 | 1,171,365 | +0.23(+0.59%) |
Jan 04, 2018 | 38.23 | 38.59 | 37.78 | 37.87 | 1,318,951 | -0.28(-0.73%) |
Jan 03, 2018 | 38.43 | 38.47 | 37.95 | 38.15 | 1,325,092 | -0.05(-0.13%) |
Jan 02, 2018 | 38.05 | 38.09 | 37.86 | 38.20 | 1,597,563 | +0.37(+0.98%) |
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.43(-1.12%) | |
Dec 28, 2017 | 38.18 | 38.35 | 37.94 | 38.26 | 623,549 | +0.10(+0.26%) |
Dec 27, 2017 | 38.10 | 38.24 | 37.98 | 38.16 | 808,032 | +0.12(+0.32%) |
Dec 26, 2017 | 38.21 | 38.35 | 38.01 | 38.04 | 469,921 | -0.27(-0.70%) |
Dec 22, 2017 | 38.58 | 38.58 | 37.86 | 38.31 | 935,920 | -0.11(-0.29%) |
Dec 21, 2017 | 38.24 | 38.69 | 38.21 | 38.42 | 1,256,162 | +0.20(+0.52%) |
Dec 20, 2017 | 38.07 | 38.32 | 37.73 | 38.22 | 1,044,630 | +0.39(+1.03%) |
Dec 19, 2017 | 37.82 | 38.05 | 37.51 | 37.83 | 2,482,592 | +0.01(+0.03%) |
Dec 18, 2017 | 37.98 | 38.35 | 37.70 | 37.82 | 1,989,934 | +0.10(+0.27%) |
Dec 15, 2017 | 38.07 | 38.19 | 37.68 | 37.72 | 1,310,008 | -0.29(-0.76%) |
Dec 14, 2017 | 38.73 | 38.81 | 37.94 | 38.01 | 1,385,321 | -0.70(-1.81%) |
Dec 13, 2017 | 39.08 | 39.21 | 38.34 | 38.71 | 1,335,605 | -0.06(-0.15%) |
Dec 12, 2017 | 38.34 | 38.93 | 38.17 | 38.77 | 1,799,827 | +0.34(+0.88%) |
Dec 11, 2017 | 37.95 | 38.46 | 37.82 | 38.43 | 1,682,102 | +0.52(+1.37%) |
Dec 08, 2017 | 37.42 | 38.03 | 37.26 | 37.91 | 1,766,060 | +0.50(+1.34%) |
Dec 07, 2017 | 36.96 | 37.53 | 36.61 | 37.41 | 2,274,317 | +0.53(+1.44%) |
Dec 06, 2017 | 36.50 | 37.24 | 36.29 | 36.88 | 2,215,483 | +0.57(+1.57%) |
Dec 05, 2017 | 36.56 | 36.76 | 36.23 | 36.31 | 1,581,962 | -0.28(-0.77%) |
Dec 04, 2017 | 36.29 | 37.17 | 36.10 | 36.59 | 2,294,350 | +0.52(+1.44%) |
Dec 01, 2017 | 35.95 | 36.24 | 35.15 | 36.07 | 1,606,703 | +0.08(+0.22%) |
Nov 30, 2017 | 36.57 | 36.57 | 35.78 | 35.99 | 1,777,144 | -0.45(-1.23%) |
Nov 29, 2017 | 36.71 | 37.09 | 36.16 | 36.44 | 1,385,690 | -0.32(-0.87%) |
Nov 28, 2017 | 36.41 | 36.84 | 36.10 | 36.76 | 1,478,960 | +0.56(+1.55%) |
Nov 27, 2017 | 35.42 | 36.24 | 35.30 | 36.20 | 1,589,946 | +0.77(+2.17%) |
Nov 24, 2017 | 35.69 | 35.69 | 35.27 | 35.43 | 451,073 | -0.13(-0.37%) |
Nov 22, 2017 | 35.15 | 35.74 | 35.15 | 35.56 | 1,309,127 | +0.47(+1.34%) |
Nov 21, 2017 | 34.75 | 35.52 | 34.62 | 35.09 | 1,794,387 | +0.64(+1.86%) |
Nov 20, 2017 | 33.95 | 34.55 | 33.93 | 34.45 | 1,156,995 | +0.53(+1.56%) |
Nov 17, 2017 | 33.60 | 33.99 | 33.34 | 33.92 | 1,623,845 | +0.24(+0.71%) |
Nov 16, 2017 | 33.80 | 34.01 | 33.59 | 33.68 | 1,128,095 | +0.11(+0.33%) |
Nov 15, 2017 | 33.58 | 33.91 | 33.05 | 33.57 | 1,121,568 | -0.27(-0.80%) |
Nov 14, 2017 | 33.74 | 34.13 | 33.63 | 33.84 | 722,061 | -0.10(-0.29%) |
Nov 13, 2017 | 33.77 | 34.23 | 33.44 | 33.94 | 1,279,045 | +0.15(+0.44%) |
Nov 10, 2017 | 33.90 | 34.35 | 33.71 | 33.79 | 1,346,808 | -0.26(-0.76%) |
Nov 09, 2017 | 33.70 | 34.07 | 33.36 | 34.05 | 1,244,722 | +0.20(+0.59%) |
Nov 08, 2017 | 33.81 | 34.05 | 33.35 | 33.85 | 1,478,682 | -0.06(-0.18%) |
Nov 07, 2017 | 34.79 | 35.14 | 33.83 | 33.91 | 2,128,903 | -0.89(-2.56%) |
Nov 06, 2017 | 33.81 | 34.88 | 33.77 | 34.80 | 2,069,820 | +1.29(+3.85%) |
Nov 03, 2017 | 33.48 | 33.88 | 33.10 | 33.51 | 1,732,749 | +0.02(+0.06%) |
Nov 02, 2017 | 34.03 | 34.26 | 33.44 | 33.49 | 2,281,620 | -0.74(-2.16%) |
Nov 01, 2017 | 33.25 | 35.36 | 33.25 | 34.23 | 4,694,005 | +2.09(+6.50%) |
Oct 31, 2017 | 31.99 | 32.36 | 31.93 | 32.14 | 2,954,145 | +0.14(+0.44%) |
Oct 30, 2017 | 31.72 | 32.02 | 31.32 | 32.00 | 1,639,482 | +0.29(+0.91%) |
Oct 27, 2017 | 31.77 | 32.08 | 31.48 | 31.71 | 1,822,143 | -0.02(-0.06%) |
Oct 26, 2017 | 31.80 | 31.97 | 31.43 | 31.73 | 2,502,999 | -0.13(-0.41%) |
Oct 25, 2017 | 32.42 | 32.48 | 31.75 | 31.86 | 1,104,308 | -0.54(-1.67%) |
Oct 24, 2017 | 32.28 | 32.56 | 32.14 | 32.40 | 1,016,075 | -0.09(-0.28%) |
Oct 23, 2017 | 32.68 | 32.87 | 32.43 | 32.49 | 888,342 | -0.16(-0.49%) |
Oct 20, 2017 | 32.17 | 32.67 | 32.05 | 32.65 | 839,655 | +0.78(+2.45%) |
Oct 19, 2017 | 31.52 | 31.88 | 31.13 | 31.87 | 917,699 | +0.07(+0.22%) |
Oct 18, 2017 | 31.61 | 31.85 | 30.95 | 31.80 | 2,574,188 | +0.14(+0.44%) |
Oct 17, 2017 | 31.90 | 32.00 | 31.62 | 31.66 | 954,713 | -0.22(-0.69%) |
Oct 16, 2017 | 32.33 | 32.52 | 31.83 | 31.88 | 824,625 | -0.31(-0.96%) |
Oct 13, 2017 | 32.37 | 32.45 | 31.96 | 32.19 | 1,041,128 | +0.00(+0.00%) |
Oct 12, 2017 | 32.13 | 32.42 | 32.00 | 32.19 | 714,585 | -0.15(-0.46%) |
Oct 11, 2017 | 32.26 | 32.52 | 31.98 | 32.34 | 1,062,508 | +0.02(+0.06%) |
Oct 10, 2017 | 33.14 | 33.20 | 32.31 | 32.32 | 958,083 | -0.77(-2.33%) |
Oct 09, 2017 | 33.62 | 33.62 | 33.02 | 33.09 | 727,589 | -0.31(-0.93%) |
Oct 06, 2017 | 33.32 | 33.52 | 32.81 | 33.40 | 852,729 | +0.10(+0.30%) |
Oct 05, 2017 | 33.70 | 33.75 | 33.20 | 33.30 | 1,247,287 | -0.23(-0.69%) |
Oct 04, 2017 | 33.70 | 33.82 | 33.26 | 33.53 | 1,251,326 | -0.27(-0.80%) |
Oct 03, 2017 | 33.47 | 33.82 | 33.28 | 33.80 | 1,394,778 | +0.32(+0.96%) |
Oct 02, 2017 | 33.24 | 33.78 | 33.14 | 33.48 | 1,279,648 | +0.27(+0.81%) |
Sep 29, 2017 | 32.67 | 33.25 | 32.64 | 33.21 | 1,252,740 | +0.59(+1.81%) |
Sep 28, 2017 | 33.09 | 33.18 | 32.56 | 32.62 | 968,772 | -0.58(-1.75%) |
Sep 27, 2017 | 33.11 | 33.36 | 32.84 | 33.20 | 514,068 | +0.35(+1.07%) |
Sep 26, 2017 | 32.92 | 33.06 | 32.76 | 32.85 | 811,483 | +0.20(+0.61%) |
Sep 25, 2017 | 33.18 | 33.39 | 32.43 | 32.65 | 1,428,400 | -0.52(-1.57%) |
Sep 22, 2017 | 33.10 | 33.32 | 33.07 | 33.17 | 964,632 | -0.09(-0.27%) |
Sep 21, 2017 | 33.11 | 33.38 | 32.99 | 33.26 | 366,217 | +0.09(+0.27%) |
Sep 20, 2017 | 32.86 | 33.27 | 32.39 | 33.17 | 1,476,865 | +0.43(+1.31%) |
Sep 19, 2017 | 34.22 | 34.25 | 32.44 | 32.74 | 2,725,890 | -1.60(-4.66%) |
Sep 18, 2017 | 33.66 | 34.34 | 33.66 | 34.34 | 1,726,460 | +0.76(+2.26%) |
Sep 15, 2017 | 33.33 | 33.62 | 33.14 | 33.58 | 1,350,931 | +0.32(+0.96%) |
Sep 14, 2017 | 33.45 | 33.46 | 33.08 | 33.26 | 1,270,998 | -0.23(-0.69%) |
Sep 13, 2017 | 34.01 | 34.01 | 33.42 | 33.49 | 994,832 | -0.58(-1.70%) |
Sep 12, 2017 | 34.03 | 34.52 | 33.90 | 34.07 | 1,173,644 | +0.17(+0.52%) |
Sep 11, 2017 | 33.24 | 33.91 | 33.15 | 33.90 | 1,572,066 | +0.86(+2.59%) |
Sep 08, 2017 | 32.88 | 33.11 | 32.88 | 33.04 | 974,954 | +0.03(+0.09%) |
Sep 07, 2017 | 32.80 | 33.06 | 32.73 | 33.01 | 1,285,814 | +0.29(+0.89%) |
Sep 06, 2017 | 32.40 | 32.98 | 32.26 | 32.72 | 1,450,758 | +0.31(+0.96%) |
Sep 05, 2017 | 32.94 | 33.21 | 32.30 | 32.41 | 1,126,201 | -0.56(-1.70%) |
Sep 01, 2017 | 33.09 | 33.38 | 32.89 | 32.97 | 1,052,140 | -0.09(-0.27%) |
Aug 31, 2017 | 32.63 | 33.18 | 32.46 | 33.06 | 1,856,839 | +0.28(+0.85%) |
Aug 30, 2017 | 32.81 | 32.90 | 32.60 | 32.78 | 1,245,102 | +0.00(+0.00%) |
Aug 29, 2017 | 32.53 | 32.97 | 32.40 | 32.78 | 1,150,492 | -0.12(-0.36%) |
Aug 28, 2017 | 33.00 | 33.10 | 32.80 | 32.90 | 1,187,723 | +0.00(+0.00%) |
Aug 25, 2017 | 32.81 | 33.07 | 32.65 | 32.90 | 1,282,168 | +0.10(+0.30%) |
Aug 24, 2017 | 33.00 | 33.11 | 32.73 | 32.80 | 1,120,942 | -0.09(-0.27%) |
Aug 23, 2017 | 32.96 | 33.26 | 32.70 | 32.89 | 2,332,952 | -0.38(-1.14%) |
Aug 22, 2017 | 33.00 | 33.38 | 33.00 | 33.27 | 1,420,811 | +0.27(+0.82%) |
Aug 21, 2017 | 32.91 | 33.09 | 32.47 | 33.00 | 2,163,320 | +0.00(+0.00%) |
Aug 18, 2017 | 32.75 | 33.06 | 32.14 | 33.00 | 1,933,362 | +0.16(+0.49%) |
Aug 17, 2017 | 33.84 | 34.10 | 32.80 | 32.84 | 2,340,293 | -0.01(-0.03%) |
Aug 16, 2017 | 32.89 | 33.35 | 32.68 | 32.85 | 2,275,466 | +0.01(+0.03%) |
Aug 15, 2017 | 32.73 | 33.13 | 32.65 | 32.84 | 2,736,693 | +0.24(+0.74%) |
Aug 14, 2017 | 32.09 | 32.84 | 31.67 | 32.60 | 2,331,653 | +0.67(+2.10%) |
Aug 11, 2017 | 31.68 | 32.07 | 31.58 | 31.93 | 2,252,802 | +0.27(+0.85%) |
Aug 10, 2017 | 32.40 | 32.65 | 31.62 | 31.66 | 2,641,449 | -0.59(-1.83%) |
Aug 09, 2017 | 31.88 | 32.26 | 31.78 | 32.25 | 2,677,513 | +0.09(+0.28%) |
Aug 08, 2017 | 32.65 | 32.73 | 32.09 | 32.16 | 2,629,593 | -0.58(-1.77%) |
Aug 07, 2017 | 32.56 | 32.94 | 32.29 | 32.74 | 2,351,729 | +0.13(+0.40%) |
Aug 04, 2017 | 32.50 | 32.77 | 31.73 | 32.61 | 4,742,316 | -0.94(-2.79%) |
Aug 03, 2017 | 31.90 | 33.77 | 31.03 | 33.55 | 12,056,300 | -3.61(-9.73%) |
Aug 02, 2017 | 37.05 | 37.56 | 37.00 | 37.16 | 3,068,072 | +0.16(+0.43%) |
Aug 01, 2017 | 36.94 | 37.08 | 36.50 | 37.00 | 1,661,067 | +0.22(+0.60%) |
Jul 31, 2017 | 36.67 | 37.17 | 36.56 | 36.78 | 1,619,031 | -0.16(-0.43%) |
Jul 28, 2017 | 36.33 | 36.98 | 36.09 | 36.94 | 1,537,759 | +0.41(+1.12%) |
Jul 27, 2017 | 36.09 | 36.74 | 36.01 | 36.53 | 2,188,884 | +0.52(+1.44%) |
Jul 26, 2017 | 35.85 | 36.01 | 35.61 | 36.01 | 1,617,544 | +0.27(+0.76%) |
Jul 25, 2017 | 35.49 | 36.00 | 35.42 | 35.74 | 1,300,378 | +0.29(+0.82%) |
Jul 24, 2017 | 35.25 | 35.50 | 35.08 | 35.45 | 1,037,828 | +0.17(+0.48%) |
Jul 21, 2017 | 34.97 | 35.31 | 34.74 | 35.28 | 1,329,805 | +0.02(+0.06%) |
Jul 20, 2017 | 35.33 | 34.91 | 35.26 | 919,299 | +0.07(+0.20%) | |
Jul 19, 2017 | 34.51 | 35.26 | 34.38 | 35.19 | 2,542,485 | +0.69(+2.00%) |
Jul 18, 2017 | 34.58 | 34.68 | 34.24 | 34.50 | 2,401,702 | -0.25(-0.72%) |
Jul 17, 2017 | 35.23 | 35.26 | 34.73 | 34.75 | 3,879,641 | -0.38(-1.08%) |
Jul 14, 2017 | 35.53 | 35.59 | 35.05 | 35.13 | 3,543,944 | -0.52(-1.46%) |
Jul 13, 2017 | 35.55 | 35.94 | 35.23 | 35.65 | 4,133,767 | +0.13(+0.37%) |
Jul 12, 2017 | 38.23 | 38.23 | 34.54 | 35.52 | 11,423,407 | -2.48(-6.53%) |
Jul 11, 2017 | 38.10 | 38.29 | 37.97 | 38.00 | 1,018,039 | -0.11(-0.29%) |
Jul 10, 2017 | 38.17 | 38.45 | 37.85 | 38.11 | 1,385,624 | -0.04(-0.10%) |
Jul 07, 2017 | 37.78 | 38.46 | 37.74 | 38.15 | 2,753,634 | +0.36(+0.95%) |
Jul 06, 2017 | 37.75 | 38.00 | 37.51 | 37.79 | 3,517,508 | +0.01(+0.03%) |
Jul 05, 2017 | 38.26 | 38.30 | 37.69 | 37.78 | 2,024,442 | -0.43(-1.13%) |