Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.62 | 41.39 | 39.99 | 40.51 | 337,931 | +0.02(+0.05%) |
Jul 30, 2018 | 40.68 | 40.93 | 39.86 | 40.49 | 249,336 | -0.14(-0.34%) |
Jul 27, 2018 | 41.17 | 41.42 | 40.56 | 40.63 | 191,000 | -0.63(-1.53%) |
Jul 26, 2018 | 40.91 | 41.52 | 40.89 | 41.26 | 370,772 | +0.47(+1.15%) |
Jul 25, 2018 | 41.67 | 41.67 | 40.49 | 40.79 | 383,424 | -0.60(-1.45%) |
Jul 24, 2018 | 42.13 | 42.13 | 41.19 | 41.39 | 420,737 | -0.76(-1.80%) |
Jul 23, 2018 | 41.47 | 42.54 | 41.47 | 42.15 | 505,250 | +0.70(+1.69%) |
Jul 20, 2018 | 40.64 | 41.62 | 40.51 | 41.45 | 1,052,580 | +0.69(+1.69%) |
Jul 19, 2018 | 41.46 | 41.85 | 40.51 | 40.76 | 643,571 | -0.84(-2.02%) |
Jul 18, 2018 | 40.15 | 42.74 | 39.70 | 41.60 | 1,091,551 | +2.03(+5.13%) |
Jul 17, 2018 | 39.62 | 39.89 | 39.54 | 39.57 | 283,429 | -0.06(-0.15%) |
Jul 16, 2018 | 39.19 | 39.67 | 39.10 | 39.63 | 338,548 | +0.69(+1.77%) |
Jul 13, 2018 | 39.34 | 39.52 | 38.86 | 38.94 | 299,749 | -0.41(-1.04%) |
Jul 12, 2018 | 40.19 | 40.19 | 39.00 | 39.35 | 286,018 | -0.52(-1.30%) |
Jul 11, 2018 | 40.26 | 40.57 | 39.83 | 39.87 | 294,841 | -0.49(-1.21%) |
Jul 10, 2018 | 40.85 | 41.00 | 40.05 | 40.36 | 531,985 | -0.35(-0.86%) |
Jul 09, 2018 | 39.75 | 40.77 | 39.75 | 40.71 | 371,963 | +0.96(+2.42%) |
Jul 06, 2018 | 39.44 | 39.98 | 39.31 | 39.75 | 333,306 | +0.23(+0.58%) |
Jul 05, 2018 | 39.53 | 39.65 | 39.25 | 39.52 | 327,177 | +0.09(+0.23%) |
Jul 03, 2018 | 39.43 | 39.43 | 39.43 | 0 | -0.28(-0.71%) | |
Jul 02, 2018 | 38.78 | 39.72 | 38.53 | 39.71 | 358,946 | +0.83(+2.13%) |
Jun 29, 2018 | 39.69 | 39.90 | 38.86 | 38.88 | 268,112 | -0.54(-1.37%) |
Jun 28, 2018 | 39.99 | 40.39 | 39.37 | 39.42 | 479,783 | -0.49(-1.23%) |
Jun 27, 2018 | 40.68 | 40.74 | 39.90 | 39.91 | 493,881 | -0.78(-1.92%) |
Jun 26, 2018 | 40.85 | 40.85 | 40.32 | 40.69 | 331,640 | -0.16(-0.39%) |
Jun 25, 2018 | 40.87 | 41.10 | 40.56 | 40.85 | 341,426 | -0.32(-0.78%) |
Jun 22, 2018 | 41.50 | 41.60 | 40.77 | 41.17 | 1,670,884 | -0.25(-0.60%) |
Jun 21, 2018 | 41.55 | 41.98 | 39.67 | 41.42 | 417,139 | -0.26(-0.62%) |
Jun 20, 2018 | 41.15 | 41.74 | 41.15 | 41.68 | 379,842 | +0.61(+1.49%) |
Jun 19, 2018 | 40.25 | 41.23 | 40.25 | 41.07 | 583,893 | +0.55(+1.36%) |
Jun 18, 2018 | 40.18 | 40.81 | 39.80 | 40.52 | 702,001 | +0.31(+0.77%) |
Jun 15, 2018 | 40.48 | 39.88 | 40.21 | 2,483,725 | -0.27(-0.67%) | |
Jun 14, 2018 | 41.16 | 41.16 | 40.35 | 40.48 | 895,885 | -0.48(-1.17%) |
Jun 13, 2018 | 41.09 | 41.62 | 40.69 | 40.96 | 850,716 | -0.03(-0.07%) |
Jun 12, 2018 | 41.82 | 42.05 | 40.81 | 40.99 | 486,300 | -0.83(-1.98%) |
Jun 11, 2018 | 42.29 | 42.60 | 41.57 | 41.82 | 472,054 | -0.30(-0.71%) |
Jun 08, 2018 | 41.99 | 42.29 | 41.89 | 42.12 | 430,499 | +0.11(+0.26%) |
Jun 07, 2018 | 42.00 | 42.31 | 41.45 | 42.01 | 560,616 | +0.05(+0.12%) |
Jun 06, 2018 | 41.97 | 41.96 | 512,989 | +0.64(+1.55%) | ||
Jun 05, 2018 | 41.64 | 41.92 | 41.21 | 41.32 | 457,698 | -0.42(-1.01%) |
Jun 04, 2018 | 41.51 | 41.82 | 41.18 | 41.74 | 438,814 | +0.30(+0.72%) |
Jun 01, 2018 | 41.35 | 42.00 | 41.05 | 41.44 | 285,844 | +0.34(+0.83%) |
May 31, 2018 | 41.26 | 41.77 | 41.00 | 41.10 | 470,045 | -0.28(-0.68%) |
May 30, 2018 | 40.55 | 41.44 | 40.34 | 41.38 | 344,441 | +1.06(+2.63%) |
May 29, 2018 | 40.87 | 41.09 | 40.25 | 40.32 | 336,402 | -0.81(-1.97%) |
May 25, 2018 | 41.13 | 41.13 | 41.13 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 41.28 | 41.28 | 40.40 | 41.14 | 302,438 | -0.31(-0.75%) |
May 23, 2018 | 41.18 | 41.47 | 40.66 | 41.45 | 421,138 | +0.14(+0.34%) |
May 22, 2018 | 41.37 | 41.80 | 41.27 | 41.31 | 293,733 | -0.03(-0.07%) |
May 21, 2018 | 40.61 | 41.40 | 40.49 | 41.34 | 419,479 | +0.82(+2.02%) |
May 18, 2018 | 41.16 | 41.16 | 40.48 | 40.52 | 315,396 | -0.53(-1.29%) |
May 17, 2018 | 40.85 | 41.20 | 40.43 | 41.05 | 373,682 | +0.29(+0.71%) |
May 16, 2018 | 40.49 | 40.92 | 38.30 | 40.76 | 258,550 | +0.12(+0.30%) |
May 15, 2018 | 40.46 | 40.85 | 40.29 | 40.64 | 322,830 | +0.17(+0.42%) |
May 14, 2018 | 40.30 | 40.52 | 40.07 | 40.47 | 468,910 | +0.13(+0.32%) |
May 11, 2018 | 40.50 | 40.63 | 40.08 | 40.34 | 201,297 | -0.07(-0.17%) |
May 10, 2018 | 40.30 | 40.59 | 39.86 | 40.41 | 281,423 | +0.03(+0.07%) |
May 09, 2018 | 40.00 | 40.66 | 39.89 | 40.38 | 399,067 | +0.41(+1.03%) |
May 08, 2018 | 39.25 | 40.00 | 39.17 | 39.97 | 338,182 | +0.82(+2.09%) |
May 07, 2018 | 39.05 | 39.44 | 38.70 | 39.15 | 191,192 | +0.13(+0.33%) |
May 04, 2018 | 38.38 | 39.43 | 38.28 | 39.02 | 203,449 | +0.42(+1.09%) |
May 03, 2018 | 38.74 | 38.94 | 38.34 | 38.60 | 493,749 | -0.14(-0.36%) |
May 02, 2018 | 38.47 | 39.15 | 38.16 | 38.74 | 488,886 | +0.27(+0.70%) |
May 01, 2018 | 37.81 | 38.52 | 37.39 | 38.47 | 352,236 | +0.66(+1.75%) |
Apr 30, 2018 | 38.46 | 38.54 | 37.80 | 37.81 | 380,187 | -0.64(-1.66%) |
Apr 27, 2018 | 38.39 | 38.85 | 38.22 | 38.45 | 390,686 | -0.02(-0.05%) |
Apr 26, 2018 | 38.49 | 38.76 | 38.16 | 38.47 | 486,496 | +0.00(+0.00%) |
Apr 25, 2018 | 37.87 | 38.68 | 37.79 | 38.47 | 796,589 | +0.78(+2.07%) |
Apr 24, 2018 | 36.93 | 37.80 | 36.66 | 37.69 | 463,153 | +0.91(+2.47%) |
Apr 23, 2018 | 36.75 | 36.98 | 36.65 | 36.78 | 203,619 | +0.23(+0.63%) |
Apr 20, 2018 | 36.19 | 36.68 | 36.19 | 36.55 | 320,887 | +0.22(+0.61%) |
Apr 19, 2018 | 35.90 | 36.39 | 34.99 | 36.33 | 379,380 | +0.34(+0.94%) |
Apr 18, 2018 | 36.33 | 36.44 | 35.97 | 35.99 | 185,386 | -0.20(-0.55%) |
Apr 17, 2018 | 36.56 | 36.60 | 35.92 | 36.19 | 250,103 | -0.24(-0.66%) |
Apr 16, 2018 | 36.53 | 36.61 | 36.13 | 36.43 | 266,872 | +0.15(+0.41%) |
Apr 13, 2018 | 36.85 | 36.85 | 36.16 | 36.28 | 175,158 | -0.47(-1.28%) |
Apr 12, 2018 | 36.53 | 36.93 | 35.26 | 36.75 | 212,461 | +0.41(+1.13%) |
Apr 11, 2018 | 36.22 | 36.46 | 35.03 | 36.34 | 129,539 | -0.27(-0.74%) |
Apr 10, 2018 | 36.36 | 36.73 | 36.06 | 36.61 | 245,843 | +0.73(+2.03%) |
Apr 09, 2018 | 36.40 | 36.58 | 35.88 | 35.88 | 271,629 | -0.19(-0.53%) |
Apr 06, 2018 | 36.07 | 278,562 | -0.77(-2.09%) | |||
Apr 05, 2018 | 36.40 | 36.93 | 36.30 | 36.84 | 255,587 | +0.27(+0.74%) |
Apr 04, 2018 | 36.00 | 36.77 | 36.00 | 36.57 | 275,829 | +0.16(+0.44%) |
Apr 03, 2018 | 36.49 | 36.72 | 36.15 | 36.41 | 435,203 | +0.06(+0.17%) |
Apr 02, 2018 | 36.71 | 36.92 | 35.27 | 36.35 | 295,906 | -0.36(-0.98%) |
Mar 29, 2018 | 36.71 | 36.71 | 36.71 | 0 | -0.18(-0.49%) | |
Mar 28, 2018 | 36.64 | 37.17 | 35.87 | 36.89 | 254,031 | +0.26(+0.71%) |
Mar 27, 2018 | 37.41 | 37.41 | 36.45 | 36.63 | 454,596 | -0.58(-1.56%) |
Mar 26, 2018 | 36.86 | 37.23 | 35.44 | 37.21 | 333,309 | +0.90(+2.48%) |
Mar 23, 2018 | 37.93 | 37.94 | 36.31 | 36.31 | 413,516 | -1.55(-4.09%) |
Mar 22, 2018 | 38.74 | 38.74 | 37.83 | 37.86 | 407,973 | -1.04(-2.67%) |
Mar 21, 2018 | 38.86 | 39.18 | 38.61 | 38.90 | 425,451 | +0.12(+0.31%) |
Mar 20, 2018 | 39.20 | 39.25 | 38.76 | 38.78 | 642,424 | -0.37(-0.95%) |
Mar 19, 2018 | 39.50 | 39.55 | 38.74 | 39.15 | 647,152 | -0.43(-1.09%) |
Mar 16, 2018 | 39.33 | 39.80 | 39.29 | 39.58 | 2,478,018 | +0.31(+0.79%) |
Mar 15, 2018 | 39.28 | 39.49 | 39.15 | 39.27 | 690,766 | +0.00(+0.00%) |
Mar 14, 2018 | 39.71 | 39.73 | 39.27 | 39.27 | 909,701 | -0.44(-1.11%) |
Mar 13, 2018 | 39.36 | 39.77 | 39.06 | 39.71 | 642,719 | +0.61(+1.56%) |
Mar 12, 2018 | 39.39 | 39.52 | 39.07 | 39.10 | 841,074 | -0.30(-0.76%) |
Mar 09, 2018 | 39.00 | 39.41 | 38.89 | 39.40 | 650,578 | +0.55(+1.42%) |
Mar 08, 2018 | 39.28 | 39.31 | 38.58 | 38.85 | 388,689 | -0.28(-0.72%) |
Mar 07, 2018 | 39.30 | 39.13 | 835,054 | +0.12(+0.31%) | ||
Mar 06, 2018 | 38.13 | 39.05 | 37.97 | 39.01 | 864,352 | +0.95(+2.50%) |
Mar 05, 2018 | 37.56 | 38.17 | 36.08 | 38.06 | 1,129,958 | +0.06(+0.16%) |
Mar 02, 2018 | 37.44 | 38.09 | 37.06 | 38.00 | 395,651 | +0.38(+1.01%) |
Mar 01, 2018 | 37.34 | 37.95 | 36.89 | 37.62 | 342,461 | +0.24(+0.64%) |
Feb 28, 2018 | 38.01 | 38.36 | 37.36 | 37.38 | 399,703 | -0.52(-1.37%) |
Feb 27, 2018 | 38.56 | 38.98 | 37.85 | 37.90 | 450,975 | -0.74(-1.92%) |
Feb 26, 2018 | 38.13 | 38.64 | 37.92 | 38.64 | 449,672 | +0.69(+1.82%) |
Feb 23, 2018 | 37.60 | 37.95 | 37.24 | 37.95 | 439,435 | +0.55(+1.47%) |
Feb 22, 2018 | 38.41 | 38.41 | 37.23 | 37.40 | 477,086 | -0.85(-2.22%) |
Feb 21, 2018 | 37.77 | 38.47 | 37.77 | 38.25 | 397,634 | +0.54(+1.43%) |
Feb 20, 2018 | 38.06 | 38.54 | 37.56 | 37.71 | 314,446 | -0.58(-1.51%) |
Feb 16, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.24(+0.63%) | |
Feb 15, 2018 | 37.79 | 38.09 | 37.53 | 38.05 | 381,953 | +0.46(+1.22%) |
Feb 14, 2018 | 36.83 | 37.66 | 36.83 | 37.59 | 188,455 | +0.52(+1.40%) |
Feb 13, 2018 | 36.67 | 37.13 | 36.61 | 37.07 | 346,652 | +0.35(+0.95%) |
Feb 12, 2018 | 36.69 | 36.95 | 36.11 | 36.72 | 393,540 | +0.17(+0.47%) |
Feb 09, 2018 | 36.15 | 36.78 | 35.55 | 36.55 | 343,735 | +0.85(+2.38%) |
Feb 08, 2018 | 36.99 | 37.22 | 35.69 | 35.70 | 201,964 | -1.11(-3.02%) |
Feb 07, 2018 | 36.33 | 37.19 | 36.33 | 36.81 | 360,465 | +0.45(+1.24%) |
Feb 06, 2018 | 35.19 | 36.53 | 35.06 | 36.36 | 415,033 | -0.24(-0.66%) |
Feb 05, 2018 | 37.30 | 37.85 | 36.07 | 36.60 | 287,821 | -1.24(-3.28%) |
Feb 02, 2018 | 38.09 | 38.32 | 37.87 | 37.84 | 266,187 | -0.40(-1.05%) |
Feb 01, 2018 | 37.75 | 38.25 | 37.60 | 38.24 | 537,675 | +0.49(+1.30%) |
Jan 31, 2018 | 38.01 | 38.25 | 37.74 | 37.75 | 258,367 | -0.13(-0.34%) |
Jan 30, 2018 | 38.10 | 38.32 | 37.84 | 37.88 | 423,190 | -0.37(-0.97%) |
Jan 29, 2018 | 38.47 | 38.68 | 38.02 | 38.25 | 340,367 | -0.10(-0.26%) |
Jan 26, 2018 | 38.31 | 38.55 | 38.09 | 38.35 | 1,353,662 | +0.25(+0.66%) |
Jan 25, 2018 | 38.96 | 38.96 | 38.09 | 38.10 | 873,747 | -0.01(-0.03%) |
Jan 24, 2018 | 38.15 | 38.45 | 37.86 | 38.11 | 3,764,453 | -0.90(-2.31%) |
Jan 23, 2018 | 38.41 | 39.10 | 38.17 | 39.01 | 220,311 | +0.21(+0.54%) |
Jan 22, 2018 | 38.90 | 38.99 | 38.50 | 38.80 | 252,182 | +0.01(+0.03%) |
Jan 19, 2018 | 38.10 | 38.80 | 38.02 | 38.79 | 259,549 | +0.54(+1.41%) |
Jan 18, 2018 | 38.61 | 38.69 | 38.04 | 38.25 | 164,962 | -0.39(-1.01%) |
Jan 17, 2018 | 38.56 | 38.65 | 38.02 | 38.64 | 255,261 | +0.19(+0.49%) |
Jan 16, 2018 | 38.44 | 38.85 | 38.11 | 38.45 | 363,401 | +0.20(+0.52%) |
Jan 12, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.13 | 38.08 | 36.82 | 38.05 | 213,901 | +1.04(+2.81%) |
Jan 10, 2018 | 36.51 | 37.31 | 36.43 | 37.01 | 321,977 | +0.45(+1.23%) |
Jan 09, 2018 | 36.15 | 36.73 | 36.14 | 36.56 | 198,823 | +0.47(+1.30%) |
Jan 08, 2018 | 35.70 | 36.14 | 35.50 | 36.09 | 361,902 | +0.17(+0.47%) |
Jan 05, 2018 | 35.89 | 36.32 | 35.71 | 35.92 | 231,086 | +0.15(+0.42%) |
Jan 04, 2018 | 35.98 | 36.59 | 35.73 | 35.77 | 207,906 | -0.06(-0.17%) |
Jan 03, 2018 | 35.97 | 36.30 | 35.49 | 35.83 | 317,885 | -0.21(-0.58%) |
Jan 02, 2018 | 36.40 | 36.40 | 35.68 | 36.04 | 291,248 | -0.13(-0.36%) |
Dec 29, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.60(-1.63%) | |
Dec 28, 2017 | 36.87 | 37.23 | 36.54 | 36.77 | 162,338 | +0.03(+0.08%) |
Dec 27, 2017 | 37.07 | 37.12 | 36.67 | 36.74 | 150,008 | -0.32(-0.86%) |
Dec 26, 2017 | 37.18 | 37.34 | 36.70 | 37.06 | 151,577 | -0.11(-0.30%) |
Dec 22, 2017 | 36.86 | 37.20 | 36.70 | 37.17 | 192,769 | +0.30(+0.81%) |
Dec 21, 2017 | 36.97 | 37.18 | 36.72 | 36.87 | 133,459 | +0.07(+0.19%) |
Dec 20, 2017 | 37.49 | 37.49 | 36.65 | 36.80 | 122,839 | -0.30(-0.81%) |
Dec 19, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 215,739 | -0.49(-1.30%) |
Dec 18, 2017 | 37.73 | 37.90 | 37.32 | 37.59 | 158,634 | +0.50(+1.35%) |
Dec 15, 2017 | 36.31 | 37.42 | 36.13 | 37.09 | 321,483 | +0.84(+2.32%) |
Dec 14, 2017 | 36.31 | 36.63 | 35.98 | 36.25 | 356,964 | +0.07(+0.19%) |
Dec 13, 2017 | 36.05 | 36.61 | 35.79 | 36.18 | 267,799 | +0.18(+0.50%) |
Dec 12, 2017 | 35.79 | 36.16 | 35.69 | 36.00 | 192,001 | +0.22(+0.61%) |
Dec 11, 2017 | 36.53 | 36.62 | 35.69 | 35.78 | 228,861 | -0.76(-2.08%) |
Dec 08, 2017 | 37.46 | 37.46 | 36.40 | 36.54 | 306,968 | -0.70(-1.88%) |
Dec 07, 2017 | 37.47 | 37.60 | 36.99 | 37.24 | 366,596 | -0.38(-1.01%) |
Dec 06, 2017 | 37.69 | 38.12 | 37.57 | 37.62 | 466,264 | -0.15(-0.40%) |
Dec 05, 2017 | 38.32 | 38.61 | 37.64 | 37.77 | 382,304 | -0.43(-1.13%) |
Dec 04, 2017 | 38.55 | 39.02 | 38.02 | 38.20 | 227,054 | +0.35(+0.92%) |
Dec 01, 2017 | 37.70 | 37.94 | 37.19 | 37.85 | 464,911 | +0.16(+0.42%) |
Nov 30, 2017 | 37.76 | 38.05 | 37.15 | 37.69 | 638,914 | +0.25(+0.67%) |
Nov 29, 2017 | 36.67 | 37.90 | 35.99 | 37.44 | 202,438 | +1.04(+2.86%) |
Nov 28, 2017 | 35.28 | 36.39 | 35.08 | 36.40 | 217,453 | +1.25(+3.56%) |
Nov 27, 2017 | 35.09 | 35.27 | 34.91 | 35.15 | 281,127 | +0.14(+0.40%) |
Nov 24, 2017 | 35.47 | 35.65 | 34.86 | 35.01 | 91,729 | -0.23(-0.65%) |
Nov 22, 2017 | 35.58 | 35.96 | 35.20 | 35.24 | 146,983 | -0.21(-0.59%) |
Nov 21, 2017 | 35.68 | 35.89 | 35.27 | 35.45 | 163,700 | -0.17(-0.48%) |
Nov 20, 2017 | 34.31 | 35.68 | 34.31 | 35.62 | 397,149 | +1.08(+3.13%) |
Nov 17, 2017 | 34.23 | 34.77 | 33.69 | 34.54 | 172,628 | +0.10(+0.29%) |
Nov 16, 2017 | 34.49 | 34.78 | 34.12 | 34.44 | 133,465 | +0.15(+0.44%) |
Nov 15, 2017 | 33.92 | 34.42 | 33.03 | 34.29 | 154,095 | +0.05(+0.15%) |
Nov 14, 2017 | 34.11 | 34.37 | 33.72 | 34.24 | 173,300 | -0.09(-0.26%) |
Nov 13, 2017 | 33.43 | 34.40 | 33.17 | 34.33 | 151,372 | +0.64(+1.91%) |
Nov 10, 2017 | 33.65 | 33.83 | 33.48 | 33.69 | 149,600 | -0.05(-0.16%) |
Nov 09, 2017 | 33.74 | 34.07 | 33.43 | 33.74 | 176,515 | -0.30(-0.88%) |
Nov 08, 2017 | 33.99 | 34.06 | 33.44 | 34.04 | 172,532 | -0.13(-0.38%) |
Nov 07, 2017 | 34.71 | 34.82 | 33.92 | 34.17 | 292,829 | -0.62(-1.78%) |
Nov 06, 2017 | 34.48 | 34.87 | 34.30 | 34.79 | 150,151 | +0.11(+0.32%) |
Nov 03, 2017 | 34.66 | 34.74 | 34.23 | 34.68 | 150,198 | -0.12(-0.34%) |
Nov 02, 2017 | 34.05 | 34.93 | 34.03 | 34.80 | 85,706 | +0.69(+2.02%) |
Nov 01, 2017 | 34.79 | 34.94 | 34.00 | 34.11 | 102,954 | -0.40(-1.16%) |
Oct 31, 2017 | 34.24 | 35.01 | 34.21 | 34.51 | 148,904 | +0.34(+1.00%) |
Oct 30, 2017 | 34.94 | 35.01 | 34.09 | 34.17 | 135,980 | -0.98(-2.79%) |
Oct 27, 2017 | 35.19 | 35.25 | 34.77 | 35.15 | 138,151 | +0.20(+0.57%) |
Oct 26, 2017 | 34.76 | 35.34 | 34.76 | 34.95 | 111,292 | +0.16(+0.46%) |
Oct 25, 2017 | 35.25 | 35.25 | 34.67 | 34.79 | 165,358 | -0.47(-1.33%) |
Oct 24, 2017 | 35.19 | 35.96 | 35.19 | 35.26 | 140,297 | +0.46(+1.32%) |
Oct 23, 2017 | 35.30 | 35.42 | 34.77 | 34.80 | 169,469 | -0.51(-1.44%) |
Oct 20, 2017 | 35.94 | 35.94 | 35.31 | 35.31 | 151,471 | -0.21(-0.59%) |
Oct 19, 2017 | 35.35 | 35.57 | 35.02 | 35.52 | 248,947 | -0.02(-0.06%) |
Oct 18, 2017 | 31.97 | 35.72 | 31.77 | 35.54 | 273,627 | +0.22(+0.62%) |
Oct 17, 2017 | 35.62 | 35.69 | 35.23 | 35.32 | 182,262 | -0.18(-0.51%) |
Oct 16, 2017 | 35.13 | 35.54 | 35.11 | 35.50 | 132,657 | +0.39(+1.11%) |
Oct 13, 2017 | 35.38 | 35.38 | 34.84 | 35.11 | 87,917 | -0.24(-0.68%) |
Oct 12, 2017 | 35.59 | 35.62 | 35.30 | 35.35 | 85,062 | -0.19(-0.53%) |
Oct 11, 2017 | 35.64 | 35.68 | 35.46 | 35.54 | 85,675 | -0.15(-0.42%) |
Oct 10, 2017 | 35.25 | 35.69 | 35.20 | 35.69 | 113,784 | +0.37(+1.05%) |
Oct 09, 2017 | 35.45 | 35.50 | 35.18 | 35.32 | 115,151 | -0.07(-0.20%) |
Oct 06, 2017 | 35.41 | 35.60 | 35.15 | 35.39 | 94,541 | +0.03(+0.08%) |
Oct 05, 2017 | 35.00 | 35.40 | 34.99 | 35.36 | 107,074 | +0.36(+1.03%) |
Oct 04, 2017 | 35.31 | 35.31 | 34.80 | 35.00 | 121,474 | -0.25(-0.71%) |
Oct 03, 2017 | 35.45 | 35.45 | 34.93 | 35.25 | 214,492 | -0.05(-0.14%) |
Oct 02, 2017 | 35.25 | 35.34 | 34.77 | 35.30 | 166,438 | +0.00(+0.00%) |
Sep 29, 2017 | 34.80 | 35.41 | 34.36 | 35.30 | 214,249 | +0.58(+1.67%) |
Sep 28, 2017 | 34.62 | 34.79 | 34.20 | 34.72 | 101,018 | +0.16(+0.46%) |
Sep 27, 2017 | 33.75 | 34.68 | 33.50 | 34.56 | 204,241 | +1.21(+3.63%) |
Sep 26, 2017 | 33.29 | 33.52 | 33.09 | 33.35 | 87,670 | +0.15(+0.45%) |
Sep 25, 2017 | 33.03 | 33.44 | 32.91 | 33.20 | 145,331 | -0.01(-0.03%) |
Sep 22, 2017 | 33.33 | 34.99 | 32.88 | 33.21 | 183,601 | -0.13(-0.39%) |
Sep 21, 2017 | 32.85 | 33.43 | 32.78 | 33.34 | 226,254 | +0.49(+1.49%) |
Sep 20, 2017 | 32.40 | 33.05 | 32.05 | 32.85 | 275,406 | +0.45(+1.39%) |
Sep 19, 2017 | 32.10 | 32.52 | 32.04 | 32.40 | 209,779 | +0.30(+0.93%) |
Sep 18, 2017 | 31.52 | 32.29 | 31.17 | 32.10 | 183,186 | +0.60(+1.90%) |
Sep 15, 2017 | 31.30 | 31.74 | 31.20 | 31.50 | 431,274 | +0.26(+0.83%) |
Sep 14, 2017 | 31.84 | 31.84 | 31.16 | 31.24 | 151,499 | -0.43(-1.36%) |
Sep 13, 2017 | 31.59 | 31.96 | 31.46 | 31.67 | 121,286 | +0.09(+0.28%) |
Sep 12, 2017 | 31.29 | 31.80 | 31.26 | 31.58 | 148,572 | +0.47(+1.51%) |
Sep 11, 2017 | 31.22 | 31.49 | 31.00 | 31.11 | 260,526 | +0.05(+0.16%) |
Sep 08, 2017 | 30.63 | 31.18 | 30.63 | 31.06 | 188,305 | +0.35(+1.14%) |
Sep 07, 2017 | 30.74 | 30.85 | 30.45 | 30.71 | 448,448 | -0.01(-0.03%) |
Sep 06, 2017 | 30.79 | 31.15 | 30.51 | 30.72 | 155,807 | +0.07(+0.23%) |
Sep 05, 2017 | 31.16 | 31.16 | 30.48 | 30.65 | 160,942 | -0.68(-2.17%) |
Sep 01, 2017 | 31.36 | 31.68 | 31.25 | 31.33 | 54,668 | +0.00(+0.00%) |
Aug 31, 2017 | 31.40 | 31.53 | 31.18 | 31.33 | 150,394 | +0.15(+0.48%) |
Aug 30, 2017 | 31.27 | 31.45 | 31.10 | 31.18 | 322,848 | -0.03(-0.10%) |
Aug 29, 2017 | 31.46 | 31.70 | 31.08 | 31.21 | 118,131 | -0.70(-2.19%) |
Aug 28, 2017 | 31.99 | 32.16 | 31.78 | 31.91 | 133,813 | -0.04(-0.13%) |
Aug 25, 2017 | 32.05 | 31.46 | 31.95 | 182,096 | +0.33(+1.04%) | |
Aug 24, 2017 | 31.63 | 31.84 | 31.16 | 31.62 | 195,098 | +0.12(+0.38%) |
Aug 23, 2017 | 30.97 | 31.69 | 30.97 | 31.50 | 174,001 | +0.22(+0.70%) |
Aug 22, 2017 | 31.22 | 31.41 | 31.10 | 31.28 | 182,270 | +0.18(+0.58%) |
Aug 21, 2017 | 31.23 | 31.37 | 30.70 | 31.10 | 102,379 | -0.12(-0.38%) |
Aug 18, 2017 | 31.05 | 31.38 | 30.93 | 31.22 | 183,051 | -0.02(-0.06%) |
Aug 17, 2017 | 31.90 | 31.90 | 31.14 | 31.24 | 220,431 | -0.70(-2.19%) |
Aug 16, 2017 | 31.92 | 32.26 | 31.76 | 31.94 | 287,513 | +0.14(+0.44%) |
Aug 15, 2017 | 32.36 | 32.52 | 31.77 | 31.80 | 247,378 | -0.44(-1.36%) |
Aug 14, 2017 | 31.42 | 32.42 | 31.14 | 32.24 | 254,258 | +1.11(+3.57%) |
Aug 11, 2017 | 31.91 | 32.12 | 30.93 | 31.13 | 358,907 | -0.73(-2.29%) |
Aug 10, 2017 | 31.89 | 32.23 | 31.78 | 31.86 | 483,649 | -0.22(-0.69%) |
Aug 09, 2017 | 32.10 | 32.23 | 31.76 | 32.08 | 276,728 | -0.33(-1.02%) |
Aug 08, 2017 | 31.75 | 32.74 | 31.67 | 32.41 | 245,540 | +0.54(+1.69%) |
Aug 07, 2017 | 31.85 | 32.10 | 31.63 | 31.87 | 303,641 | +0.11(+0.35%) |
Aug 04, 2017 | 31.34 | 31.81 | 31.08 | 31.76 | 171,137 | +0.68(+2.19%) |
Aug 03, 2017 | 31.10 | 31.31 | 30.87 | 31.08 | 140,491 | -0.21(-0.67%) |
Aug 02, 2017 | 31.03 | 31.39 | 31.01 | 31.29 | 141,896 | +0.08(+0.26%) |