Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.08 | 41.60 | 40.33 | 41.26 | 164,655 | +0.27(+0.66%) |
Mar 27, 2018 | 42.34 | 42.46 | 40.75 | 40.99 | 139,743 | -1.18(-2.80%) |
Mar 26, 2018 | 41.39 | 43.08 | 41.14 | 42.17 | 256,356 | +1.49(+3.67%) |
Mar 23, 2018 | 43.15 | 43.15 | 40.55 | 40.68 | 357,598 | -2.28(-5.30%) |
Mar 22, 2018 | 43.83 | 44.13 | 42.86 | 42.96 | 679,640 | -1.31(-2.95%) |
Mar 21, 2018 | 44.09 | 44.56 | 43.92 | 44.26 | 276,576 | +0.24(+0.55%) |
Mar 20, 2018 | 44.41 | 44.49 | 43.79 | 44.02 | 106,002 | -0.28(-0.63%) |
Mar 19, 2018 | 44.39 | 44.39 | 43.41 | 44.30 | 182,266 | -0.09(-0.20%) |
Mar 16, 2018 | 43.83 | 44.57 | 43.42 | 44.39 | 582,516 | +0.64(+1.46%) |
Mar 15, 2018 | 43.70 | 43.81 | 43.20 | 43.75 | 361,404 | +0.24(+0.56%) |
Mar 14, 2018 | 44.34 | 44.34 | 43.33 | 43.51 | 149,370 | -0.60(-1.36%) |
Mar 13, 2018 | 44.56 | 44.68 | 43.98 | 44.11 | 220,501 | -0.25(-0.57%) |
Mar 12, 2018 | 43.89 | 44.63 | 43.50 | 44.36 | 211,414 | +0.44(+0.99%) |
Mar 09, 2018 | 43.36 | 44.02 | 42.95 | 43.92 | 132,096 | +1.00(+2.32%) |
Mar 08, 2018 | 43.48 | 43.64 | 42.41 | 42.93 | 285,550 | -0.47(-1.09%) |
Mar 07, 2018 | 42.69 | 43.57 | 42.69 | 43.40 | 247,772 | +0.31(+0.72%) |
Mar 06, 2018 | 42.72 | 43.38 | 42.39 | 43.09 | 167,943 | +0.40(+0.93%) |
Mar 05, 2018 | 41.46 | 43.00 | 41.31 | 42.69 | 247,929 | +0.95(+2.27%) |
Mar 02, 2018 | 40.77 | 41.94 | 40.23 | 41.74 | 121,289 | +0.67(+1.63%) |
Mar 01, 2018 | 40.63 | 41.24 | 40.36 | 41.08 | 191,192 | +0.49(+1.22%) |
Feb 28, 2018 | 41.62 | 41.82 | 40.55 | 40.58 | 191,259 | -0.83(-2.01%) |
Feb 27, 2018 | 41.98 | 42.56 | 41.25 | 41.41 | 130,948 | -0.63(-1.50%) |
Feb 26, 2018 | 41.43 | 42.08 | 41.43 | 42.04 | 130,579 | +0.60(+1.45%) |
Feb 23, 2018 | 41.25 | 41.67 | 40.87 | 41.44 | 206,704 | +0.26(+0.64%) |
Feb 22, 2018 | 42.30 | 42.30 | 41.18 | 145,359 | -1.11(-2.63%) | |
Feb 21, 2018 | 41.91 | 42.82 | 41.91 | 42.30 | 164,607 | +0.40(+0.95%) |
Feb 20, 2018 | 42.12 | 42.71 | 41.62 | 41.90 | 194,560 | -0.54(-1.28%) |
Feb 16, 2018 | 42.44 | 42.44 | 42.44 | 0 | +0.38(+0.90%) | |
Feb 15, 2018 | 42.19 | 43.30 | 41.83 | 42.06 | 146,736 | +0.01(+0.02%) |
Feb 14, 2018 | 40.97 | 42.19 | 40.97 | 42.05 | 464,127 | +0.90(+2.19%) |
Feb 13, 2018 | 40.96 | 41.35 | 40.85 | 41.15 | 207,313 | -0.01(-0.02%) |
Feb 12, 2018 | 41.52 | 42.10 | 40.86 | 41.16 | 278,721 | -0.20(-0.49%) |
Feb 09, 2018 | 41.41 | 41.71 | 40.17 | 41.37 | 278,687 | +0.66(+1.62%) |
Feb 08, 2018 | 41.74 | 41.74 | 40.63 | 40.71 | 279,633 | -0.90(-2.17%) |
Feb 07, 2018 | 41.31 | 42.02 | 41.31 | 41.61 | 134,453 | +0.14(+0.33%) |
Feb 06, 2018 | 40.29 | 41.79 | 39.90 | 41.47 | 363,389 | -0.36(-0.86%) |
Feb 05, 2018 | 42.35 | 43.29 | 41.50 | 41.83 | 285,621 | -1.15(-2.68%) |
Feb 02, 2018 | 43.43 | 43.80 | 42.72 | 42.98 | 295,621 | -0.46(-1.05%) |
Feb 01, 2018 | 42.44 | 43.45 | 42.17 | 43.44 | 220,306 | +0.93(+2.18%) |
Jan 31, 2018 | 42.76 | 43.09 | 42.51 | 42.51 | 180,560 | -0.03(-0.07%) |
Jan 30, 2018 | 42.59 | 43.18 | 42.11 | 42.54 | 196,521 | -0.42(-0.99%) |
Jan 29, 2018 | 43.23 | 43.47 | 42.95 | 42.97 | 200,461 | -0.25(-0.58%) |
Jan 26, 2018 | 43.53 | 43.53 | 42.78 | 43.22 | 159,910 | -0.12(-0.27%) |
Jan 25, 2018 | 43.56 | 43.56 | 42.77 | 43.33 | 273,239 | +0.01(+0.02%) |
Jan 24, 2018 | 44.84 | 44.84 | 42.62 | 43.32 | 261,591 | +0.14(+0.31%) |
Jan 23, 2018 | 42.77 | 43.85 | 42.55 | 43.19 | 259,383 | +0.24(+0.56%) |
Jan 22, 2018 | 43.03 | 43.35 | 42.74 | 42.95 | 124,947 | -0.31(-0.71%) |
Jan 19, 2018 | 42.60 | 43.27 | 42.49 | 43.26 | 226,301 | +0.62(+1.45%) |
Jan 18, 2018 | 42.81 | 43.11 | 42.57 | 42.64 | 210,910 | -0.17(-0.41%) |
Jan 17, 2018 | 43.34 | 43.34 | 41.14 | 42.81 | 281,765 | -0.24(-0.56%) |
Jan 16, 2018 | 43.88 | 44.23 | 42.99 | 43.05 | 152,094 | -0.51(-1.17%) |
Jan 12, 2018 | 43.57 | 43.57 | 43.57 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 43.17 | 43.60 | 40.61 | 43.58 | 205,686 | +0.73(+1.71%) |
Jan 10, 2018 | 43.34 | 42.85 | 239,712 | +1.04(+2.49%) | ||
Jan 09, 2018 | 41.61 | 42.34 | 41.25 | 41.81 | 193,824 | +0.38(+0.91%) |
Jan 08, 2018 | 41.44 | 41.61 | 41.01 | 41.43 | 249,773 | -0.15(-0.37%) |
Jan 05, 2018 | 41.09 | 41.62 | 40.79 | 41.59 | 220,710 | +0.75(+1.84%) |
Jan 04, 2018 | 40.85 | 41.54 | 40.52 | 40.83 | 179,538 | +0.34(+0.83%) |
Jan 03, 2018 | 40.23 | 40.71 | 39.72 | 40.50 | 189,625 | +0.26(+0.65%) |
Jan 02, 2018 | 40.12 | 40.67 | 39.93 | 40.23 | 350,819 | -0.51(-1.26%) |
Dec 29, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.16(-0.40%) | |
Dec 28, 2017 | 40.48 | 40.92 | 40.37 | 40.91 | 130,410 | +0.50(+1.24%) |
Dec 27, 2017 | 40.58 | 40.79 | 40.23 | 40.41 | 280,164 | -0.17(-0.43%) |
Dec 26, 2017 | 40.79 | 41.07 | 40.38 | 40.58 | 131,209 | -0.33(-0.80%) |
Dec 22, 2017 | 41.70 | 41.88 | 40.79 | 40.91 | 135,311 | -0.60(-1.44%) |
Dec 21, 2017 | 40.41 | 41.87 | 40.41 | 41.51 | 237,639 | +0.54(+1.32%) |
Dec 20, 2017 | 41.63 | 41.63 | 40.80 | 40.97 | 210,276 | -0.26(-0.63%) |
Dec 19, 2017 | 41.36 | 41.51 | 40.92 | 41.23 | 201,716 | +0.04(+0.09%) |
Dec 18, 2017 | 40.84 | 41.36 | 40.71 | 41.19 | 304,653 | +0.67(+1.64%) |
Dec 15, 2017 | 38.41 | 40.55 | 38.36 | 40.52 | 783,613 | +2.23(+5.82%) |
Dec 14, 2017 | 39.06 | 39.29 | 36.97 | 38.29 | 196,186 | -0.51(-1.32%) |
Dec 13, 2017 | 39.32 | 39.53 | 38.71 | 38.81 | 221,432 | -0.43(-1.11%) |
Dec 12, 2017 | 39.50 | 40.02 | 39.12 | 39.24 | 417,233 | -0.11(-0.27%) |
Dec 11, 2017 | 39.74 | 40.07 | 39.12 | 39.35 | 142,509 | -0.37(-0.92%) |
Dec 08, 2017 | 40.34 | 40.34 | 39.40 | 39.71 | 111,186 | -0.23(-0.58%) |
Dec 07, 2017 | 39.59 | 40.36 | 39.32 | 39.95 | 163,641 | +0.28(+0.71%) |
Dec 06, 2017 | 39.80 | 40.17 | 39.29 | 39.67 | 120,918 | -0.26(-0.65%) |
Dec 05, 2017 | 41.65 | 42.07 | 39.90 | 39.93 | 518,407 | -1.61(-3.88%) |
Dec 04, 2017 | 41.29 | 41.51 | 40.86 | 41.54 | 402,599 | +1.24(+3.07%) |
Dec 01, 2017 | 40.56 | 40.71 | 39.23 | 40.30 | 269,307 | -0.12(-0.29%) |
Nov 30, 2017 | 40.83 | 41.00 | 40.06 | 40.42 | 391,383 | -0.33(-0.81%) |
Nov 29, 2017 | 39.58 | 41.09 | 39.28 | 40.75 | 508,980 | +1.23(+3.10%) |
Nov 28, 2017 | 37.67 | 39.53 | 37.56 | 39.52 | 489,451 | +2.06(+5.49%) |
Nov 27, 2017 | 37.46 | 37.93 | 37.22 | 37.46 | 172,713 | -0.02(-0.05%) |
Nov 24, 2017 | 38.04 | 38.04 | 37.28 | 37.48 | 85,693 | -0.45(-1.20%) |
Nov 22, 2017 | 37.92 | 38.18 | 37.80 | 37.94 | 150,420 | +0.01(+0.03%) |
Nov 21, 2017 | 37.65 | 37.96 | 37.53 | 37.93 | 246,678 | +0.46(+1.24%) |
Nov 20, 2017 | 36.77 | 37.49 | 36.66 | 37.46 | 184,071 | +0.82(+2.24%) |
Nov 17, 2017 | 36.20 | 36.97 | 36.10 | 36.64 | 122,794 | +0.20(+0.56%) |
Nov 16, 2017 | 36.74 | 36.83 | 36.37 | 36.44 | 154,628 | -0.05(-0.13%) |
Nov 15, 2017 | 35.81 | 36.73 | 35.76 | 36.49 | 161,769 | +0.18(+0.51%) |
Nov 14, 2017 | 36.18 | 36.60 | 35.90 | 36.31 | 132,911 | -0.14(-0.37%) |
Nov 13, 2017 | 35.26 | 36.53 | 35.00 | 36.44 | 422,910 | +0.92(+2.58%) |
Nov 10, 2017 | 35.68 | 36.02 | 35.39 | 35.52 | 189,755 | +0.07(+0.19%) |
Nov 09, 2017 | 35.98 | 36.14 | 35.02 | 35.46 | 149,058 | -0.74(-2.05%) |
Nov 08, 2017 | 35.97 | 36.38 | 35.48 | 36.20 | 294,648 | -0.34(-0.92%) |
Nov 07, 2017 | 38.05 | 38.23 | 36.49 | 36.54 | 481,173 | -1.49(-3.91%) |
Nov 06, 2017 | 38.53 | 38.61 | 37.17 | 38.02 | 390,127 | -0.71(-1.84%) |
Nov 03, 2017 | 38.56 | 38.84 | 38.23 | 38.74 | 195,792 | +0.14(+0.38%) |
Nov 02, 2017 | 38.00 | 38.65 | 37.74 | 38.59 | 142,502 | +0.65(+1.72%) |
Nov 01, 2017 | 38.79 | 39.05 | 37.55 | 37.94 | 162,028 | -0.41(-1.08%) |
Oct 31, 2017 | 38.44 | 39.02 | 38.31 | 38.35 | 220,119 | -0.12(-0.30%) |
Oct 30, 2017 | 38.84 | 39.25 | 38.08 | 38.47 | 219,135 | -0.80(-2.03%) |
Oct 27, 2017 | 39.23 | 39.51 | 39.03 | 39.27 | 317,224 | -0.07(-0.17%) |
Oct 26, 2017 | 38.57 | 39.34 | 38.39 | 39.33 | 289,323 | +0.92(+2.40%) |
Oct 25, 2017 | 38.36 | 38.50 | 37.48 | 38.41 | 354,406 | +0.71(+1.89%) |
Oct 24, 2017 | 37.73 | 37.41 | 37.70 | 389,820 | +0.30(+0.80%) | |
Oct 23, 2017 | 37.87 | 37.88 | 37.32 | 37.40 | 190,389 | -0.55(-1.44%) |
Oct 20, 2017 | 38.11 | 38.18 | 37.70 | 37.95 | 173,804 | +0.37(+0.97%) |
Oct 19, 2017 | 36.98 | 37.61 | 36.97 | 37.58 | 180,998 | +0.39(+1.06%) |
Oct 18, 2017 | 36.90 | 37.38 | 36.59 | 37.19 | 159,343 | +0.40(+1.10%) |
Oct 17, 2017 | 37.70 | 37.72 | 36.62 | 36.79 | 189,699 | -0.83(-2.20%) |
Oct 16, 2017 | 37.48 | 37.80 | 37.20 | 37.61 | 150,304 | +0.30(+0.80%) |
Oct 13, 2017 | 37.45 | 37.74 | 36.89 | 37.31 | 126,432 | -0.22(-0.59%) |
Oct 12, 2017 | 38.02 | 38.05 | 37.24 | 37.54 | 217,791 | -0.44(-1.16%) |
Oct 11, 2017 | 38.24 | 38.39 | 37.82 | 37.98 | 121,026 | -0.37(-0.98%) |
Oct 10, 2017 | 38.19 | 38.47 | 38.01 | 38.35 | 175,706 | +0.39(+1.04%) |
Oct 09, 2017 | 38.07 | 38.35 | 37.84 | 37.96 | 159,515 | -0.12(-0.30%) |
Oct 06, 2017 | 38.12 | 38.40 | 37.83 | 38.07 | 143,117 | +0.18(+0.48%) |
Oct 05, 2017 | 37.93 | 38.36 | 37.59 | 37.89 | 228,832 | +0.13(+0.36%) |
Oct 04, 2017 | 38.16 | 38.31 | 37.56 | 37.76 | 147,857 | -0.50(-1.31%) |
Oct 03, 2017 | 38.58 | 38.58 | 37.87 | 38.26 | 213,304 | -0.20(-0.52%) |
Oct 02, 2017 | 38.31 | 38.59 | 38.02 | 38.46 | 316,941 | +0.08(+0.20%) |
Sep 29, 2017 | 37.99 | 39.03 | 37.99 | 38.38 | 332,195 | +0.32(+0.83%) |
Sep 28, 2017 | 38.11 | 38.41 | 37.77 | 38.06 | 331,062 | +0.12(+0.33%) |
Sep 27, 2017 | 37.35 | 38.35 | 36.99 | 37.94 | 679,310 | +1.13(+3.08%) |
Sep 26, 2017 | 37.02 | 37.10 | 36.59 | 36.81 | 255,444 | -0.03(-0.08%) |
Sep 25, 2017 | 37.53 | 36.76 | 36.83 | 326,006 | -0.47(-1.26%) | |
Sep 22, 2017 | 37.05 | 37.62 | 36.98 | 37.31 | 157,339 | +0.06(+0.15%) |
Sep 21, 2017 | 37.16 | 37.49 | 36.93 | 37.25 | 139,346 | +0.05(+0.13%) |
Sep 20, 2017 | 36.35 | 37.29 | 36.00 | 37.20 | 210,082 | +0.71(+1.95%) |
Sep 19, 2017 | 36.74 | 36.04 | 36.49 | 143,700 | +0.25(+0.69%) | |
Sep 18, 2017 | 35.69 | 36.44 | 35.57 | 36.24 | 383,774 | +0.80(+2.25%) |
Sep 15, 2017 | 35.93 | 36.03 | 35.19 | 35.44 | 705,637 | -0.51(-1.42%) |
Sep 14, 2017 | 36.18 | 36.50 | 35.17 | 35.95 | 200,134 | -0.25(-0.69%) |
Sep 13, 2017 | 35.92 | 36.23 | 35.78 | 36.20 | 201,510 | +0.12(+0.35%) |
Sep 12, 2017 | 35.21 | 36.28 | 35.21 | 36.07 | 212,130 | +1.09(+3.11%) |
Sep 11, 2017 | 34.49 | 35.36 | 34.41 | 34.99 | 152,605 | +0.92(+2.71%) |
Sep 08, 2017 | 33.45 | 34.46 | 33.43 | 34.07 | 537,646 | +0.54(+1.61%) |
Sep 07, 2017 | 34.12 | 34.12 | 33.25 | 33.53 | 200,518 | -0.58(-1.69%) |
Sep 06, 2017 | 34.01 | 34.61 | 33.99 | 34.10 | 186,229 | +0.32(+0.94%) |
Sep 05, 2017 | 34.79 | 34.79 | 33.61 | 33.79 | 269,525 | -1.28(-3.65%) |
Sep 01, 2017 | 34.94 | 35.36 | 34.82 | 35.07 | 177,875 | +0.46(+1.33%) |
Aug 31, 2017 | 34.95 | 35.10 | 34.49 | 34.60 | 141,143 | -0.16(-0.47%) |
Aug 30, 2017 | 34.59 | 35.03 | 34.47 | 34.77 | 136,230 | +0.21(+0.61%) |
Aug 29, 2017 | 34.06 | 34.81 | 34.06 | 34.56 | 134,042 | -0.10(-0.28%) |
Aug 28, 2017 | 35.25 | 35.38 | 34.49 | 34.65 | 175,769 | -0.56(-1.58%) |
Aug 25, 2017 | 35.27 | 35.51 | 34.99 | 35.21 | 88,009 | +0.08(+0.22%) |
Aug 24, 2017 | 35.28 | 35.31 | 34.70 | 35.13 | 119,355 | +0.06(+0.16%) |
Aug 23, 2017 | 34.52 | 35.29 | 34.29 | 35.07 | 134,800 | +0.16(+0.47%) |
Aug 22, 2017 | 34.61 | 35.05 | 34.49 | 34.91 | 98,558 | +0.50(+1.45%) |
Aug 21, 2017 | 34.32 | 34.45 | 34.02 | 34.41 | 107,400 | -0.06(-0.17%) |
Aug 18, 2017 | 33.82 | 34.57 | 33.73 | 34.47 | 204,576 | +0.38(+1.13%) |
Aug 17, 2017 | 35.24 | 35.37 | 34.00 | 34.08 | 152,170 | -1.28(-3.62%) |
Aug 16, 2017 | 35.85 | 35.85 | 35.18 | 35.36 | 129,168 | -0.30(-0.84%) |
Aug 15, 2017 | 36.28 | 36.52 | 35.59 | 35.66 | 100,041 | -0.31(-0.86%) |
Aug 14, 2017 | 35.38 | 36.04 | 35.38 | 35.97 | 158,257 | +1.03(+2.94%) |
Aug 11, 2017 | 35.65 | 35.71 | 34.66 | 34.94 | 153,881 | -0.49(-1.38%) |
Aug 10, 2017 | 36.21 | 36.25 | 35.38 | 35.43 | 158,472 | -1.08(-2.95%) |
Aug 09, 2017 | 36.78 | 37.05 | 36.34 | 36.51 | 148,114 | -0.74(-1.99%) |
Aug 08, 2017 | 37.11 | 37.91 | 37.02 | 37.25 | 133,820 | +0.00(+0.00%) |
Aug 07, 2017 | 37.66 | 37.66 | 37.02 | 37.25 | 149,753 | -0.42(-1.12%) |
Aug 04, 2017 | 37.39 | 37.97 | 37.31 | 37.67 | 157,389 | +0.64(+1.74%) |
Aug 03, 2017 | 37.65 | 37.72 | 36.92 | 37.03 | 251,654 | -0.68(-1.81%) |
Aug 02, 2017 | 37.44 | 37.89 | 37.13 | 37.71 | 134,837 | +0.29(+0.77%) |
Aug 01, 2017 | 37.53 | 37.53 | 36.99 | 37.42 | 129,443 | +0.19(+0.52%) |
Jul 31, 2017 | 37.45 | 37.45 | 36.93 | 37.23 | 223,343 | +0.04(+0.10%) |
Jul 28, 2017 | 37.12 | 37.32 | 36.80 | 37.19 | 113,694 | -0.05(-0.13%) |
Jul 27, 2017 | 37.38 | 37.64 | 36.99 | 37.24 | 297,980 | -0.03(-0.08%) |
Jul 26, 2017 | 38.28 | 38.28 | 36.40 | 37.27 | 281,859 | -0.79(-2.09%) |
Jul 25, 2017 | 37.84 | 38.21 | 37.68 | 38.06 | 217,340 | +0.60(+1.61%) |
Jul 24, 2017 | 37.10 | 37.66 | 37.02 | 37.46 | 215,399 | +0.25(+0.67%) |
Jul 21, 2017 | 37.28 | 37.69 | 36.91 | 37.21 | 361,676 | +0.19(+0.52%) |
Jul 20, 2017 | 37.10 | 37.25 | 36.85 | 37.02 | 415,985 | +0.11(+0.29%) |
Jul 19, 2017 | 38.88 | 38.88 | 36.02 | 36.91 | 636,988 | +1.16(+3.24%) |
Jul 18, 2017 | 35.96 | 36.25 | 35.43 | 35.75 | 377,295 | -0.52(-1.43%) |
Jul 17, 2017 | 36.16 | 36.59 | 35.76 | 36.27 | 201,356 | +0.12(+0.34%) |
Jul 14, 2017 | 35.84 | 36.47 | 35.44 | 36.15 | 224,745 | -0.08(-0.21%) |
Jul 13, 2017 | 36.30 | 36.60 | 35.78 | 36.22 | 124,058 | -0.09(-0.24%) |
Jul 12, 2017 | 35.95 | 36.42 | 35.81 | 36.31 | 159,057 | +0.24(+0.66%) |
Jul 11, 2017 | 36.14 | 36.52 | 35.61 | 36.07 | 262,745 | -0.04(-0.11%) |
Jul 10, 2017 | 36.22 | 36.50 | 35.77 | 36.11 | 165,544 | -0.29(-0.79%) |
Jul 07, 2017 | 36.65 | 36.65 | 35.92 | 36.40 | 216,484 | +0.00(+0.00%) |
Jul 06, 2017 | 37.31 | 37.44 | 36.25 | 36.40 | 271,670 | -1.01(-2.69%) |
Jul 05, 2017 | 37.67 | 37.79 | 36.98 | 37.40 | 273,320 | -0.20(-0.53%) |
Jul 03, 2017 | 36.69 | 37.85 | 36.63 | 37.60 | 200,577 | +1.08(+2.96%) |
Jun 30, 2017 | 37.31 | 37.31 | 36.47 | 36.52 | 451,783 | -0.65(-1.75%) |
Jun 29, 2017 | 36.59 | 37.20 | 36.27 | 37.17 | 368,435 | +1.29(+3.60%) |
Jun 28, 2017 | 35.30 | 36.13 | 35.29 | 35.88 | 331,112 | +0.83(+2.38%) |
Jun 27, 2017 | 35.07 | 35.58 | 34.83 | 35.04 | 216,444 | +0.17(+0.49%) |
Jun 26, 2017 | 34.75 | 35.20 | 34.13 | 34.87 | 228,114 | +0.17(+0.50%) |
Jun 23, 2017 | 34.93 | 34.40 | 34.70 | 1,122,893 | +0.03(+0.08%) | |
Jun 22, 2017 | 34.85 | 34.88 | 34.24 | 34.67 | 190,708 | -0.22(-0.63%) |
Jun 21, 2017 | 35.69 | 35.85 | 34.80 | 34.89 | 174,286 | -0.72(-2.02%) |
Jun 20, 2017 | 36.26 | 36.26 | 35.60 | 35.61 | 152,342 | -0.87(-2.39%) |
Jun 19, 2017 | 36.54 | 37.17 | 36.30 | 36.48 | 205,455 | +0.21(+0.58%) |
Jun 16, 2017 | 36.35 | 36.86 | 36.09 | 36.27 | 437,550 | -0.35(-0.97%) |
Jun 15, 2017 | 36.38 | 37.59 | 36.24 | 36.63 | 200,331 | -0.27(-0.73%) |
Jun 14, 2017 | 36.84 | 36.95 | 36.01 | 36.89 | 212,482 | -0.37(-1.00%) |
Jun 13, 2017 | 37.57 | 37.78 | 37.04 | 37.27 | 199,165 | -0.16(-0.43%) |
Jun 12, 2017 | 38.53 | 39.07 | 37.09 | 37.43 | 328,192 | -1.05(-2.74%) |
Jun 09, 2017 | 37.04 | 38.79 | 36.86 | 38.48 | 506,383 | +1.69(+4.58%) |
Jun 08, 2017 | 34.76 | 37.15 | 34.76 | 36.80 | 600,983 | +1.97(+5.67%) |
Jun 07, 2017 | 34.79 | 35.22 | 34.67 | 34.82 | 270,711 | +0.18(+0.53%) |
Jun 06, 2017 | 33.96 | 35.00 | 33.73 | 34.64 | 310,742 | +0.34(+0.98%) |
Jun 05, 2017 | 34.56 | 34.99 | 34.15 | 34.31 | 173,307 | -0.24(-0.69%) |
Jun 02, 2017 | 34.11 | 35.11 | 34.11 | 34.55 | 247,649 | +0.08(+0.22%) |
Jun 01, 2017 | 33.96 | 34.62 | 33.48 | 34.47 | 286,863 | +0.74(+2.19%) |
May 31, 2017 | 34.16 | 34.16 | 33.13 | 33.73 | 242,873 | -0.37(-1.10%) |
May 30, 2017 | 34.48 | 34.60 | 33.93 | 34.11 | 273,055 | -0.43(-1.25%) |
May 26, 2017 | 34.36 | 34.73 | 34.14 | 34.54 | 330,422 | +0.05(+0.14%) |
May 25, 2017 | 34.71 | 35.02 | 34.12 | 34.49 | 208,209 | -0.05(-0.14%) |
May 24, 2017 | 34.75 | 35.03 | 34.03 | 34.54 | 214,706 | -0.16(-0.47%) |
May 23, 2017 | 34.27 | 34.99 | 33.83 | 34.70 | 162,015 | +0.57(+1.68%) |
May 22, 2017 | 33.95 | 34.23 | 33.72 | 34.13 | 180,956 | +0.32(+0.93%) |
May 19, 2017 | 34.10 | 34.58 | 33.78 | 33.81 | 222,884 | -0.29(-0.84%) |
May 18, 2017 | 33.97 | 34.38 | 33.79 | 34.10 | 289,143 | +0.02(+0.06%) |
May 17, 2017 | 34.32 | 34.58 | 33.87 | 34.08 | 726,898 | -1.22(-3.45%) |
May 16, 2017 | 35.10 | 35.33 | 34.79 | 35.29 | 292,767 | +0.24(+0.68%) |
May 15, 2017 | 34.30 | 35.13 | 34.30 | 35.05 | 332,880 | +0.97(+2.84%) |
May 12, 2017 | 34.49 | 34.49 | 34.03 | 34.09 | 303,300 | -0.73(-2.09%) |
May 11, 2017 | 34.82 | 35.27 | 34.52 | 34.82 | 399,189 | -0.23(-0.66%) |
May 10, 2017 | 34.68 | 35.17 | 34.53 | 35.04 | 288,522 | +0.20(+0.58%) |
May 09, 2017 | 35.55 | 35.75 | 34.70 | 34.84 | 183,021 | -0.61(-1.73%) |
May 08, 2017 | 35.16 | 35.61 | 35.10 | 35.46 | 152,848 | +0.19(+0.54%) |
May 05, 2017 | 35.91 | 35.98 | 34.82 | 35.27 | 314,097 | -0.40(-1.13%) |
May 04, 2017 | 36.49 | 37.19 | 35.65 | 35.67 | 549,291 | -0.51(-1.40%) |
May 03, 2017 | 35.79 | 36.27 | 35.70 | 36.18 | 285,191 | +0.07(+0.19%) |
May 02, 2017 | 36.51 | 36.53 | 35.85 | 36.11 | 284,717 | -0.37(-1.02%) |
May 01, 2017 | 36.44 | 36.75 | 36.02 | 36.48 | 318,255 | +0.27(+0.74%) |
Apr 28, 2017 | 36.40 | 36.61 | 36.01 | 36.21 | 456,693 | -0.12(-0.34%) |
Apr 27, 2017 | 36.51 | 36.74 | 36.18 | 36.34 | 343,586 | -0.06(-0.16%) |
Apr 26, 2017 | 35.68 | 37.10 | 35.68 | 36.40 | 454,802 | +0.67(+1.87%) |
Apr 25, 2017 | 36.11 | 36.34 | 35.63 | 35.73 | 354,620 | +0.03(+0.08%) |
Apr 24, 2017 | 36.00 | 36.82 | 35.64 | 35.70 | 556,233 | +0.63(+1.80%) |
Apr 21, 2017 | 35.01 | 35.38 | 34.69 | 35.07 | 454,900 | -0.05(-0.14%) |
Apr 20, 2017 | 36.96 | 36.96 | 33.56 | 35.12 | 808,305 | +1.20(+3.54%) |
Apr 19, 2017 | 31.81 | 34.67 | 30.05 | 33.91 | 2,171,319 | -1.97(-5.48%) |
Apr 18, 2017 | 35.87 | 36.71 | 35.38 | 35.88 | 468,317 | -0.05(-0.13%) |
Apr 17, 2017 | 35.30 | 36.05 | 35.10 | 35.93 | 374,645 | +0.75(+2.14%) |
Apr 13, 2017 | 36.20 | 36.50 | 35.16 | 35.17 | 171,887 | -1.19(-3.28%) |
Apr 12, 2017 | 37.07 | 37.31 | 36.31 | 36.37 | 103,560 | -0.77(-2.08%) |
Apr 11, 2017 | 36.37 | 37.14 | 36.25 | 37.14 | 276,349 | +0.50(+1.35%) |
Apr 10, 2017 | 36.85 | 37.43 | 36.25 | 36.64 | 143,950 | -0.18(-0.49%) |
Apr 07, 2017 | 36.48 | 37.20 | 36.45 | 36.82 | 184,555 | +0.00(+0.00%) |
Apr 06, 2017 | 36.25 | 36.88 | 36.09 | 36.82 | 199,828 | +0.60(+1.66%) |
Apr 05, 2017 | 37.56 | 37.86 | 36.15 | 36.22 | 172,136 | -0.90(-2.42%) |
Apr 04, 2017 | 36.83 | 37.61 | 36.61 | 37.12 | 256,158 | +0.10(+0.26%) |