Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.04 | 38.22 | 37.86 | 38.05 | 15,575 | +0.23(+0.59%) |
Apr 27, 2018 | 37.83 | 37.83 | 37.61 | 37.82 | 107,306 | +0.48(+1.28%) |
Apr 26, 2018 | 37.06 | 37.35 | 37.06 | 37.34 | 18,243 | +0.59(+1.60%) |
Apr 25, 2018 | 37.20 | 37.28 | 36.54 | 36.76 | 23,383 | -0.67(-1.78%) |
Apr 24, 2018 | 37.98 | 38.14 | 37.25 | 37.42 | 27,273 | -0.35(-0.92%) |
Apr 23, 2018 | 38.13 | 38.18 | 37.72 | 37.77 | 13,849 | -0.33(-0.86%) |
Apr 20, 2018 | 38.33 | 38.33 | 37.96 | 38.10 | 9,146 | -0.45(-1.16%) |
Apr 19, 2018 | 38.73 | 38.73 | 38.37 | 38.55 | 16,390 | -0.10(-0.25%) |
Apr 18, 2018 | 38.49 | 38.70 | 38.32 | 38.64 | 25,055 | +0.20(+0.52%) |
Apr 17, 2018 | 38.07 | 38.53 | 38.07 | 38.45 | 28,968 | +0.42(+1.10%) |
Apr 16, 2018 | 38.08 | 38.10 | 37.89 | 38.03 | 28,025 | +0.13(+0.33%) |
Apr 13, 2018 | 38.71 | 38.71 | 37.83 | 37.90 | 17,400 | -0.89(-2.28%) |
Apr 12, 2018 | 38.83 | 38.91 | 38.71 | 38.79 | 7,845 | +0.15(+0.39%) |
Apr 11, 2018 | 38.58 | 38.90 | 38.58 | 38.64 | 16,977 | -0.11(-0.28%) |
Apr 10, 2018 | 38.59 | 38.76 | 38.45 | 38.74 | 6,636 | +0.60(+1.59%) |
Apr 09, 2018 | 37.94 | 38.42 | 37.89 | 38.14 | 17,289 | +0.59(+1.57%) |
Apr 06, 2018 | 37.80 | 38.05 | 37.34 | 37.55 | 21,395 | -0.67(-1.76%) |
Apr 05, 2018 | 38.17 | 38.45 | 38.14 | 38.22 | 32,561 | +0.35(+0.93%) |
Apr 04, 2018 | 36.81 | 37.87 | 36.81 | 37.87 | 277,016 | +0.27(+0.72%) |
Apr 03, 2018 | 37.56 | 37.72 | 37.35 | 37.59 | 14,527 | +0.04(+0.12%) |
Apr 02, 2018 | 38.26 | 38.26 | 37.27 | 37.55 | 21,607 | -0.82(-2.13%) |
Mar 29, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.58(+1.53%) | |
Mar 28, 2018 | 37.66 | 37.92 | 37.52 | 37.79 | 9,979 | -0.24(-0.62%) |
Mar 27, 2018 | 39.16 | 39.16 | 38.00 | 38.02 | 164,288 | -0.96(-2.47%) |
Mar 26, 2018 | 38.98 | 39.01 | 38.42 | 38.99 | 16,718 | +0.69(+1.81%) |
Mar 23, 2018 | 38.79 | 38.87 | 38.27 | 38.29 | 60,723 | -0.49(-1.25%) |
Mar 22, 2018 | 39.64 | 39.64 | 38.70 | 38.78 | 22,730 | -1.45(-3.61%) |
Mar 21, 2018 | 40.24 | 40.31 | 40.10 | 40.23 | 15,841 | +0.01(+0.02%) |
Mar 20, 2018 | 39.93 | 40.25 | 39.93 | 40.22 | 4,588 | +0.55(+1.40%) |
Mar 19, 2018 | 39.98 | 40.14 | 39.56 | 39.67 | 9,586 | -0.72(-1.79%) |
Mar 16, 2018 | 40.41 | 40.47 | 40.30 | 40.39 | 9,170 | -0.18(-0.45%) |
Mar 15, 2018 | 40.65 | 40.65 | 40.43 | 40.58 | 7,007 | +0.31(+0.77%) |
Mar 14, 2018 | 40.29 | 40.47 | 40.21 | 40.26 | 23,035 | +0.05(+0.13%) |
Mar 13, 2018 | 40.74 | 40.95 | 40.18 | 40.21 | 28,258 | -0.44(-1.09%) |
Mar 12, 2018 | 40.73 | 40.76 | 40.47 | 40.65 | 13,526 | +0.37(+0.92%) |
Mar 09, 2018 | 40.08 | 40.28 | 40.03 | 40.28 | 9,487 | +0.43(+1.08%) |
Mar 08, 2018 | 39.82 | 39.92 | 39.80 | 39.85 | 8,470 | +0.19(+0.48%) |
Mar 07, 2018 | 39.66 | 39.35 | 39.66 | 5,913 | +0.05(+0.11%) | |
Mar 06, 2018 | 39.54 | 39.65 | 39.37 | 39.62 | 3,848 | +0.28(+0.72%) |
Mar 05, 2018 | 38.94 | 39.38 | 38.75 | 39.34 | 7,017 | +0.13(+0.32%) |
Mar 02, 2018 | 38.50 | 39.21 | 38.27 | 39.21 | 11,738 | +0.13(+0.34%) |
Mar 01, 2018 | 39.64 | 39.65 | 38.92 | 39.08 | 21,937 | -0.59(-1.48%) |
Feb 28, 2018 | 40.15 | 40.15 | 39.67 | 39.67 | 12,844 | -0.35(-0.89%) |
Feb 27, 2018 | 40.56 | 40.56 | 39.97 | 40.02 | 10,111 | -0.66(-1.63%) |
Feb 26, 2018 | 40.92 | 40.92 | 40.51 | 40.68 | 26,395 | -0.17(-0.41%) |
Feb 23, 2018 | 40.54 | 40.85 | 40.31 | 40.85 | 27,191 | +0.73(+1.82%) |
Feb 22, 2018 | 40.31 | 40.31 | 40.03 | 40.12 | 23,191 | +0.00(+0.00%) |
Feb 21, 2018 | 40.27 | 40.71 | 40.12 | 40.12 | 113,110 | +0.11(+0.27%) |
Feb 20, 2018 | 39.60 | 40.25 | 39.38 | 40.01 | 19,170 | +0.03(+0.08%) |
Feb 16, 2018 | 39.98 | 39.98 | 39.98 | 0 | -0.29(-0.72%) | |
Feb 15, 2018 | 40.36 | 40.37 | 39.90 | 40.27 | 133,195 | +0.43(+1.09%) |
Feb 14, 2018 | 38.84 | 39.89 | 38.84 | 39.83 | 33,638 | +1.01(+2.60%) |
Feb 13, 2018 | 38.62 | 38.87 | 38.62 | 38.82 | 27,410 | +0.24(+0.62%) |
Feb 12, 2018 | 38.32 | 38.69 | 38.05 | 38.58 | 49,410 | +0.52(+1.37%) |
Feb 09, 2018 | 37.87 | 38.11 | 36.81 | 38.06 | 52,146 | +0.34(+0.91%) |
Feb 08, 2018 | 39.04 | 39.04 | 37.70 | 37.72 | 60,946 | -1.35(-3.46%) |
Feb 07, 2018 | 39.21 | 39.51 | 39.03 | 39.07 | 49,178 | -0.53(-1.33%) |
Feb 06, 2018 | 38.49 | 39.81 | 38.11 | 39.60 | 75,292 | +0.14(+0.36%) |
Feb 05, 2018 | 39.84 | 39.84 | 39.16 | 39.46 | 53,176 | -0.72(-1.79%) |
Feb 02, 2018 | 41.00 | 41.00 | 40.18 | 40.18 | 63,242 | -1.16(-2.81%) |
Feb 01, 2018 | 41.25 | 41.67 | 41.06 | 41.34 | 20,355 | -0.53(-1.27%) |
Jan 31, 2018 | 42.04 | 42.11 | 41.80 | 41.87 | 234,091 | +0.18(+0.44%) |
Jan 30, 2018 | 41.75 | 41.79 | 41.73 | 41.69 | 50,016 | -0.68(-1.61%) |
Jan 29, 2018 | 42.72 | 42.72 | 42.32 | 42.37 | 34,201 | -0.51(-1.19%) |
Jan 26, 2018 | 42.36 | 42.88 | 42.36 | 42.88 | 33,491 | +0.76(+1.81%) |
Jan 25, 2018 | 41.96 | 42.19 | 41.77 | 42.12 | 16,038 | +0.31(+0.75%) |
Jan 24, 2018 | 41.88 | 42.19 | 41.47 | 41.81 | 41,517 | +0.10(+0.23%) |
Jan 23, 2018 | 41.68 | 41.71 | 41.49 | 41.71 | 32,326 | +0.25(+0.61%) |
Jan 22, 2018 | 41.53 | 41.53 | 41.18 | 41.46 | 14,610 | -0.07(-0.16%) |
Jan 19, 2018 | 41.63 | 41.63 | 41.30 | 41.52 | 17,373 | +0.21(+0.52%) |
Jan 18, 2018 | 41.58 | 41.59 | 41.27 | 41.31 | 29,811 | -0.15(-0.35%) |
Jan 17, 2018 | 41.37 | 41.61 | 41.20 | 41.46 | 24,978 | +0.39(+0.95%) |
Jan 16, 2018 | 41.50 | 41.67 | 40.90 | 41.06 | 24,615 | +0.19(+0.46%) |
Jan 12, 2018 | 40.88 | 40.88 | 40.88 | 0 | +0.18(+0.44%) | |
Jan 11, 2018 | 40.54 | 40.70 | 40.54 | 40.70 | 16,830 | +0.18(+0.44%) |
Jan 10, 2018 | 40.44 | 40.58 | 40.25 | 40.52 | 44,391 | -0.23(-0.58%) |
Jan 09, 2018 | 40.65 | 40.77 | 40.43 | 40.75 | 43,228 | +0.21(+0.53%) |
Jan 08, 2018 | 40.32 | 40.57 | 40.28 | 40.54 | 23,460 | +0.23(+0.58%) |
Jan 05, 2018 | 40.05 | 40.30 | 39.95 | 40.30 | 40,053 | +0.47(+1.18%) |
Jan 04, 2018 | 40.06 | 40.06 | 39.78 | 39.83 | 29,539 | -0.04(-0.10%) |
Jan 03, 2018 | 39.98 | 39.98 | 39.72 | 39.87 | 22,090 | -0.02(-0.05%) |
Jan 02, 2018 | 39.10 | 39.89 | 39.10 | 39.89 | 44,384 | +1.21(+3.13%) |
Dec 29, 2017 | 38.68 | 38.68 | 38.68 | 0 | +0.05(+0.13%) | |
Dec 28, 2017 | 38.82 | 38.82 | 38.59 | 38.63 | 209,908 | -0.08(-0.20%) |
Dec 27, 2017 | 38.69 | 38.77 | 38.54 | 38.71 | 89,393 | +0.00(+0.01%) |
Dec 26, 2017 | 38.74 | 38.78 | 38.53 | 38.71 | 10,794 | -0.09(-0.24%) |
Dec 22, 2017 | 38.85 | 38.93 | 38.75 | 38.80 | 10,465 | -0.10(-0.25%) |
Dec 21, 2017 | 38.65 | 38.98 | 38.65 | 38.90 | 18,566 | +0.44(+1.14%) |
Dec 20, 2017 | 38.59 | 38.59 | 38.32 | 38.46 | 47,683 | -0.01(-0.02%) |
Dec 19, 2017 | 38.51 | 38.67 | 38.46 | 38.47 | 96,056 | +0.08(+0.20%) |
Dec 18, 2017 | 38.12 | 38.42 | 38.12 | 38.39 | 21,473 | +0.68(+1.81%) |
Dec 15, 2017 | 37.72 | 37.72 | 37.49 | 37.71 | 11,721 | +0.19(+0.51%) |
Dec 14, 2017 | 37.53 | 37.61 | 37.48 | 37.51 | 18,815 | +0.00(+0.00%) |
Dec 13, 2017 | 37.30 | 37.57 | 37.30 | 37.51 | 27,722 | +0.27(+0.72%) |
Dec 12, 2017 | 37.14 | 37.26 | 37.14 | 37.24 | 22,254 | -0.24(-0.64%) |
Dec 11, 2017 | 37.21 | 37.50 | 37.21 | 37.48 | 15,490 | +0.46(+1.25%) |
Dec 08, 2017 | 37.16 | 37.23 | 37.01 | 37.02 | 23,390 | +0.15(+0.40%) |
Dec 07, 2017 | 36.83 | 36.90 | 36.82 | 36.88 | 15,235 | +0.31(+0.84%) |
Dec 06, 2017 | 36.20 | 36.60 | 36.20 | 36.57 | 12,598 | -0.05(-0.15%) |
Dec 05, 2017 | 36.36 | 36.81 | 36.35 | 36.62 | 10,014 | +0.13(+0.34%) |
Dec 04, 2017 | 36.79 | 36.38 | 36.50 | 22,116 | -0.29(-0.78%) | |
Dec 01, 2017 | 36.95 | 37.11 | 36.78 | 36.79 | 25,052 | -0.54(-1.43%) |
Nov 30, 2017 | 37.34 | 37.43 | 37.19 | 37.32 | 20,102 | -0.09(-0.23%) |
Nov 29, 2017 | 37.96 | 38.01 | 37.03 | 37.41 | 33,067 | -0.63(-1.65%) |
Nov 28, 2017 | 38.25 | 38.30 | 37.97 | 38.03 | 324,804 | -0.17(-0.45%) |
Nov 27, 2017 | 38.57 | 38.57 | 38.21 | 38.21 | 56,092 | -0.55(-1.42%) |
Nov 24, 2017 | 38.67 | 38.80 | 38.55 | 38.76 | 11,419 | -0.03(-0.08%) |
Nov 22, 2017 | 38.83 | 38.84 | 38.75 | 38.79 | 20,479 | +0.09(+0.23%) |
Nov 21, 2017 | 38.75 | 38.81 | 38.68 | 38.70 | 18,207 | +0.28(+0.73%) |
Nov 20, 2017 | 38.65 | 38.65 | 38.30 | 38.42 | 34,179 | -0.12(-0.31%) |
Nov 17, 2017 | 38.45 | 38.63 | 38.38 | 38.54 | 29,466 | +0.32(+0.84%) |
Nov 16, 2017 | 37.76 | 38.26 | 37.76 | 38.22 | 28,443 | +0.80(+2.14%) |
Nov 15, 2017 | 37.08 | 37.44 | 36.84 | 37.42 | 23,582 | +0.04(+0.11%) |
Nov 14, 2017 | 37.55 | 37.55 | 37.25 | 37.38 | 17,185 | -0.48(-1.28%) |
Nov 13, 2017 | 37.79 | 37.95 | 37.78 | 37.86 | 54,366 | -0.04(-0.10%) |
Nov 10, 2017 | 38.05 | 38.05 | 37.82 | 37.90 | 41,338 | -0.10(-0.25%) |
Nov 09, 2017 | 37.99 | 38.00 | 37.64 | 38.00 | 17,508 | -0.11(-0.30%) |
Nov 08, 2017 | 38.01 | 38.18 | 37.95 | 38.11 | 20,328 | +0.08(+0.20%) |
Nov 07, 2017 | 38.27 | 38.27 | 38.02 | 38.03 | 25,428 | -0.27(-0.70%) |
Nov 06, 2017 | 37.92 | 38.31 | 37.92 | 38.30 | 13,520 | +0.70(+1.86%) |
Nov 03, 2017 | 37.73 | 37.73 | 37.57 | 37.61 | 15,737 | +0.02(+0.04%) |
Nov 02, 2017 | 37.75 | 37.75 | 37.42 | 37.59 | 10,347 | +0.05(+0.13%) |
Nov 01, 2017 | 37.74 | 37.87 | 37.48 | 37.54 | 18,560 | +0.19(+0.52%) |
Oct 31, 2017 | 36.94 | 37.37 | 36.94 | 37.35 | 12,542 | +0.54(+1.46%) |
Oct 30, 2017 | 36.80 | 37.13 | 36.72 | 36.81 | 8,709 | +0.13(+0.34%) |
Oct 27, 2017 | 36.62 | 36.70 | 36.40 | 36.68 | 15,339 | +0.11(+0.29%) |
Oct 26, 2017 | 36.99 | 36.99 | 36.58 | 36.58 | 13,338 | -0.33(-0.89%) |
Oct 25, 2017 | 37.52 | 37.67 | 36.68 | 36.91 | 14,835 | -0.45(-1.19%) |
Oct 24, 2017 | 37.35 | 37.46 | 37.27 | 37.35 | 17,801 | +0.06(+0.16%) |
Oct 23, 2017 | 37.56 | 37.56 | 37.24 | 37.29 | 87,463 | -0.16(-0.44%) |
Oct 20, 2017 | 37.63 | 37.65 | 37.46 | 37.46 | 10,195 | +0.03(+0.08%) |
Oct 19, 2017 | 37.51 | 37.52 | 37.07 | 37.43 | 23,046 | -0.47(-1.25%) |
Oct 18, 2017 | 38.05 | 38.05 | 37.68 | 37.90 | 117,678 | +0.07(+0.19%) |
Oct 17, 2017 | 38.37 | 38.38 | 37.77 | 37.83 | 120,633 | -0.54(-1.40%) |
Oct 16, 2017 | 38.28 | 38.39 | 38.18 | 38.37 | 20,189 | +0.38(+1.01%) |
Oct 13, 2017 | 37.79 | 38.10 | 37.79 | 37.98 | 27,737 | +0.50(+1.33%) |
Oct 12, 2017 | 37.82 | 37.91 | 37.48 | 37.48 | 57,363 | -0.27(-0.71%) |
Oct 11, 2017 | 37.86 | 37.86 | 37.67 | 37.75 | 28,962 | -0.12(-0.31%) |
Oct 10, 2017 | 37.76 | 37.96 | 37.76 | 37.87 | 7,428 | +0.24(+0.64%) |
Oct 09, 2017 | 37.49 | 37.73 | 37.42 | 37.63 | 20,865 | +0.24(+0.64%) |
Oct 06, 2017 | 37.26 | 37.45 | 37.26 | 37.39 | 37,740 | +0.00(+0.00%) |
Oct 05, 2017 | 37.43 | 37.43 | 37.20 | 37.39 | 18,067 | +0.11(+0.28%) |
Oct 04, 2017 | 37.48 | 37.48 | 37.23 | 37.28 | 22,093 | -0.13(-0.33%) |
Oct 03, 2017 | 37.35 | 37.43 | 37.24 | 37.41 | 39,855 | +0.29(+0.77%) |
Oct 02, 2017 | 37.08 | 37.31 | 37.01 | 37.12 | 12,314 | +0.20(+0.55%) |
Sep 29, 2017 | 36.68 | 37.00 | 36.68 | 36.92 | 11,664 | +0.28(+0.77%) |
Sep 28, 2017 | 36.57 | 36.64 | 36.50 | 36.64 | 22,564 | -0.04(-0.10%) |
Sep 27, 2017 | 36.54 | 36.73 | 36.42 | 36.68 | 31,156 | +0.23(+0.64%) |
Sep 26, 2017 | 36.60 | 36.73 | 36.39 | 36.44 | 15,191 | +0.09(+0.26%) |
Sep 25, 2017 | 37.12 | 37.12 | 36.15 | 36.35 | 27,373 | -0.97(-2.61%) |
Sep 22, 2017 | 37.28 | 37.32 | 37.22 | 37.32 | 14,000 | -0.16(-0.44%) |
Sep 21, 2017 | 37.46 | 37.60 | 37.35 | 37.48 | 53,425 | -0.22(-0.59%) |
Sep 20, 2017 | 38.08 | 38.08 | 37.52 | 37.71 | 75,844 | -0.27(-0.71%) |
Sep 19, 2017 | 37.94 | 37.99 | 37.84 | 37.97 | 15,247 | -0.06(-0.15%) |
Sep 18, 2017 | 37.94 | 38.05 | 37.85 | 38.03 | 51,731 | +0.37(+0.99%) |
Sep 15, 2017 | 37.71 | 37.78 | 37.55 | 37.66 | 27,211 | +0.08(+0.20%) |
Sep 14, 2017 | 37.52 | 37.76 | 37.52 | 37.58 | 17,323 | -0.18(-0.48%) |
Sep 13, 2017 | 37.46 | 37.80 | 37.46 | 37.76 | 34,584 | +0.28(+0.74%) |
Sep 12, 2017 | 37.25 | 37.52 | 37.21 | 37.48 | 34,930 | +0.34(+0.91%) |
Sep 11, 2017 | 36.99 | 37.18 | 36.99 | 37.15 | 39,827 | +0.51(+1.39%) |
Sep 08, 2017 | 36.89 | 36.96 | 36.61 | 36.64 | 18,481 | -0.33(-0.89%) |
Sep 07, 2017 | 36.65 | 37.00 | 36.65 | 36.97 | 9,750 | +0.41(+1.13%) |
Sep 06, 2017 | 36.49 | 36.63 | 36.36 | 36.55 | 12,392 | +0.19(+0.53%) |
Sep 05, 2017 | 36.69 | 36.69 | 36.22 | 36.36 | 20,244 | -0.61(-1.64%) |
Sep 01, 2017 | 36.69 | 36.98 | 36.61 | 36.97 | 25,937 | +0.42(+1.16%) |
Aug 31, 2017 | 36.27 | 36.54 | 36.22 | 36.54 | 9,687 | +0.31(+0.86%) |
Aug 30, 2017 | 36.03 | 36.27 | 36.03 | 36.23 | 29,809 | +0.32(+0.89%) |
Aug 29, 2017 | 35.42 | 36.00 | 35.42 | 35.91 | 30,382 | +0.07(+0.19%) |
Aug 28, 2017 | 36.23 | 36.23 | 35.66 | 35.84 | 18,812 | -0.25(-0.69%) |
Aug 25, 2017 | 36.57 | 36.57 | 36.07 | 36.09 | 52,450 | -0.32(-0.87%) |
Aug 24, 2017 | 36.54 | 36.54 | 36.29 | 36.41 | 31,391 | -0.00(-0.01%) |
Aug 23, 2017 | 36.08 | 36.44 | 36.08 | 36.41 | 11,910 | +0.35(+0.97%) |
Aug 22, 2017 | 35.93 | 36.11 | 35.88 | 36.06 | 11,089 | +0.16(+0.44%) |
Aug 21, 2017 | 35.82 | 35.91 | 35.68 | 35.91 | 4,116 | +0.34(+0.94%) |
Aug 18, 2017 | 35.66 | 35.79 | 35.40 | 35.57 | 23,136 | -0.12(-0.33%) |
Aug 17, 2017 | 36.27 | 36.27 | 35.66 | 35.69 | 13,348 | -0.45(-1.25%) |
Aug 16, 2017 | 36.24 | 36.33 | 36.09 | 36.14 | 27,004 | +0.23(+0.64%) |
Aug 15, 2017 | 35.97 | 35.97 | 35.82 | 35.91 | 12,913 | -0.05(-0.13%) |
Aug 14, 2017 | 35.98 | 36.14 | 35.96 | 35.96 | 17,432 | +0.21(+0.59%) |
Aug 11, 2017 | 35.39 | 35.79 | 35.18 | 35.75 | 70,041 | +0.16(+0.46%) |
Aug 10, 2017 | 36.52 | 36.52 | 35.58 | 35.58 | 29,037 | -1.27(-3.44%) |
Aug 09, 2017 | 36.71 | 36.89 | 36.55 | 36.85 | 106,489 | -0.16(-0.44%) |
Aug 08, 2017 | 37.11 | 37.31 | 37.01 | 37.01 | 12,647 | -0.07(-0.18%) |
Aug 07, 2017 | 36.78 | 37.08 | 36.77 | 37.08 | 28,598 | +0.49(+1.34%) |
Aug 04, 2017 | 36.59 | 36.67 | 36.54 | 36.59 | 101,238 | +0.05(+0.13%) |
Aug 03, 2017 | 36.34 | 36.56 | 36.26 | 36.54 | 20,584 | +0.12(+0.34%) |
Aug 02, 2017 | 36.77 | 36.77 | 36.08 | 36.42 | 61,388 | -0.43(-1.17%) |
Aug 01, 2017 | 37.01 | 37.01 | 36.76 | 36.85 | 22,860 | +0.09(+0.24%) |
Jul 31, 2017 | 36.91 | 36.95 | 36.64 | 36.76 | 31,385 | +0.12(+0.31%) |
Jul 28, 2017 | 36.46 | 36.78 | 36.31 | 36.65 | 30,375 | +0.26(+0.71%) |
Jul 27, 2017 | 36.99 | 37.04 | 35.95 | 36.39 | 37,233 | -0.57(-1.53%) |
Jul 26, 2017 | 36.49 | 36.98 | 36.49 | 36.96 | 16,442 | +0.52(+1.42%) |
Jul 25, 2017 | 36.37 | 36.44 | 36.16 | 36.44 | 15,533 | +0.11(+0.29%) |
Jul 24, 2017 | 36.17 | 36.36 | 36.04 | 36.33 | 27,744 | +0.31(+0.85%) |
Jul 21, 2017 | 35.92 | 36.04 | 35.85 | 36.02 | 8,947 | +0.07(+0.19%) |
Jul 20, 2017 | 36.04 | 36.04 | 35.89 | 35.96 | 495,843 | -0.02(-0.05%) |
Jul 19, 2017 | 36.02 | 36.06 | 35.78 | 35.97 | 14,891 | +0.20(+0.56%) |
Jul 18, 2017 | 35.28 | 35.78 | 35.28 | 35.77 | 27,103 | +0.44(+1.25%) |
Jul 17, 2017 | 35.55 | 35.60 | 35.21 | 35.33 | 133,056 | -0.13(-0.38%) |
Jul 14, 2017 | 35.11 | 35.53 | 35.11 | 35.47 | 68,559 | +0.40(+1.15%) |
Jul 13, 2017 | 35.10 | 35.13 | 34.96 | 35.06 | 38,816 | +0.00(+0.00%) |
Jul 12, 2017 | 34.88 | 35.08 | 34.85 | 35.06 | 13,972 | +0.55(+1.59%) |
Jul 11, 2017 | 34.31 | 34.52 | 34.20 | 34.52 | 11,754 | +0.28(+0.83%) |
Jul 10, 2017 | 33.98 | 34.27 | 33.98 | 34.23 | 43,377 | +0.47(+1.38%) |
Jul 07, 2017 | 33.81 | 33.81 | 33.62 | 33.77 | 73,895 | +0.07(+0.21%) |
Jul 06, 2017 | 33.72 | 33.83 | 33.64 | 33.70 | 24,647 | -0.15(-0.45%) |
Jul 05, 2017 | 33.76 | 33.92 | 33.60 | 33.85 | 24,260 | +0.18(+0.53%) |
Jul 03, 2017 | 33.79 | 33.93 | 33.65 | 33.67 | 16,784 | -0.04(-0.11%) |
Jun 30, 2017 | 33.68 | 33.76 | 33.58 | 33.71 | 5,437 | +0.17(+0.49%) |
Jun 29, 2017 | 33.84 | 33.92 | 33.23 | 33.54 | 48,553 | -0.46(-1.35%) |
Jun 28, 2017 | 33.81 | 34.02 | 33.69 | 34.00 | 25,605 | +0.39(+1.15%) |
Jun 27, 2017 | 33.96 | 33.96 | 33.61 | 33.61 | 49,068 | -0.49(-1.43%) |
Jun 26, 2017 | 34.31 | 34.45 | 34.05 | 34.10 | 43,797 | -0.02(-0.06%) |
Jun 23, 2017 | 33.86 | 34.13 | 33.82 | 34.12 | 13,708 | +0.27(+0.79%) |
Jun 22, 2017 | 33.84 | 33.93 | 33.74 | 33.85 | 40,074 | -0.08(-0.23%) |
Jun 21, 2017 | 33.64 | 33.94 | 33.61 | 33.93 | 107,367 | +0.40(+1.19%) |
Jun 20, 2017 | 33.66 | 33.69 | 33.53 | 33.53 | 14,957 | -0.17(-0.50%) |
Jun 19, 2017 | 33.40 | 33.70 | 33.40 | 33.70 | 15,337 | +0.65(+1.97%) |
Jun 16, 2017 | 33.08 | 33.14 | 32.94 | 33.05 | 11,403 | -0.04(-0.13%) |
Jun 15, 2017 | 33.11 | 33.11 | 32.77 | 33.10 | 94,919 | -0.25(-0.75%) |
Jun 14, 2017 | 33.71 | 33.71 | 33.27 | 33.35 | 15,845 | -0.21(-0.62%) |
Jun 13, 2017 | 33.76 | 33.83 | 33.48 | 33.55 | 13,204 | -0.00(-0.01%) |
Jun 12, 2017 | 33.57 | 33.80 | 33.24 | 33.56 | 134,775 | -0.21(-0.62%) |
Jun 09, 2017 | 34.60 | 34.60 | 33.34 | 33.77 | 57,358 | -0.73(-2.11%) |
Jun 08, 2017 | 34.99 | 34.99 | 34.17 | 34.49 | 48,112 | +0.26(+0.76%) |
Jun 07, 2017 | 33.82 | 34.26 | 33.82 | 34.24 | 27,498 | +0.41(+1.22%) |
Jun 06, 2017 | 33.75 | 34.00 | 33.75 | 33.82 | 26,371 | +0.08(+0.23%) |
Jun 05, 2017 | 33.75 | 33.86 | 33.66 | 33.75 | 17,639 | +0.06(+0.17%) |
Jun 02, 2017 | 33.80 | 33.80 | 33.66 | 33.69 | 13,947 | -0.08(-0.23%) |
Jun 01, 2017 | 33.49 | 33.77 | 33.43 | 33.77 | 54,967 | +0.33(+0.99%) |
May 31, 2017 | 33.60 | 33.63 | 33.34 | 33.44 | 18,331 | -0.20(-0.58%) |
May 30, 2017 | 33.90 | 33.90 | 33.52 | 33.63 | 25,826 | -0.19(-0.57%) |
May 26, 2017 | 33.86 | 33.88 | 33.72 | 33.82 | 26,020 | +0.04(+0.11%) |
May 25, 2017 | 33.80 | 33.90 | 33.70 | 33.79 | 23,633 | +0.37(+1.12%) |
May 24, 2017 | 33.49 | 33.49 | 33.26 | 33.41 | 18,313 | -0.13(-0.40%) |
May 23, 2017 | 33.97 | 33.97 | 33.53 | 33.55 | 36,987 | -0.31(-0.91%) |
May 22, 2017 | 33.82 | 33.96 | 33.72 | 33.85 | 30,494 | +0.29(+0.86%) |
May 19, 2017 | 33.44 | 33.70 | 33.44 | 33.57 | 237,536 | +0.46(+1.39%) |
May 18, 2017 | 32.78 | 33.24 | 32.75 | 33.11 | 100,318 | -0.02(-0.06%) |
May 17, 2017 | 33.56 | 33.63 | 33.10 | 33.12 | 45,037 | -0.73(-2.15%) |
May 16, 2017 | 33.32 | 33.90 | 33.32 | 33.85 | 69,880 | +0.71(+2.14%) |
May 15, 2017 | 33.03 | 33.17 | 32.96 | 33.14 | 10,611 | +0.28(+0.84%) |
May 12, 2017 | 32.77 | 32.89 | 32.72 | 32.87 | 25,657 | +0.12(+0.38%) |
May 11, 2017 | 32.66 | 32.79 | 32.34 | 32.74 | 25,456 | +0.05(+0.15%) |
May 10, 2017 | 32.40 | 32.70 | 32.37 | 32.69 | 40,383 | +0.30(+0.92%) |
May 09, 2017 | 32.21 | 32.44 | 32.21 | 32.40 | 27,505 | +0.39(+1.23%) |
May 08, 2017 | 31.79 | 32.00 | 31.79 | 32.00 | 7,331 | +0.35(+1.12%) |
May 05, 2017 | 31.50 | 31.66 | 31.38 | 31.65 | 9,444 | +0.20(+0.62%) |
May 04, 2017 | 31.48 | 31.51 | 31.35 | 31.45 | 26,595 | +0.10(+0.32%) |
May 03, 2017 | 31.51 | 31.51 | 31.21 | 31.35 | 23,694 | -0.18(-0.58%) |
May 02, 2017 | 31.59 | 31.67 | 31.51 | 31.54 | 8,233 | +0.00(+0.00%) |