Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.85(+2.23%) | |
Mar 28, 2018 | 37.51 | 38.80 | 37.51 | 38.16 | 233,967 | +0.20(+0.53%) |
Mar 27, 2018 | 38.69 | 38.78 | 37.76 | 37.96 | 92,108 | -0.34(-0.89%) |
Mar 26, 2018 | 38.20 | 38.36 | 37.77 | 38.30 | 110,983 | +0.38(+1.00%) |
Mar 23, 2018 | 38.27 | 38.69 | 37.92 | 37.92 | 128,247 | -0.59(-1.53%) |
Mar 22, 2018 | 38.93 | 38.93 | 38.45 | 38.51 | 63,356 | -0.60(-1.53%) |
Mar 21, 2018 | 39.00 | 39.28 | 38.94 | 39.11 | 59,123 | +0.09(+0.23%) |
Mar 20, 2018 | 39.01 | 39.08 | 38.76 | 39.02 | 67,427 | -0.31(-0.79%) |
Mar 19, 2018 | 39.58 | 39.58 | 39.07 | 39.33 | 77,401 | -0.63(-1.58%) |
Mar 16, 2018 | 40.00 | 40.16 | 39.93 | 39.96 | 87,261 | -0.15(-0.37%) |
Mar 15, 2018 | 40.44 | 40.44 | 40.02 | 40.11 | 41,432 | -0.26(-0.64%) |
Mar 14, 2018 | 40.50 | 40.60 | 40.28 | 40.37 | 129,024 | +0.02(+0.05%) |
Mar 13, 2018 | 40.50 | 40.70 | 40.27 | 40.35 | 166,028 | +0.53(+1.33%) |
Mar 12, 2018 | 40.06 | 40.13 | 39.77 | 39.82 | 67,316 | -0.29(-0.72%) |
Mar 09, 2018 | 40.01 | 40.19 | 39.74 | 40.11 | 175,802 | -0.06(-0.15%) |
Mar 08, 2018 | 39.83 | 40.35 | 39.83 | 40.17 | 87,311 | +0.78(+1.98%) |
Mar 07, 2018 | 39.49 | 39.16 | 39.39 | 72,347 | -0.30(-0.76%) | |
Mar 06, 2018 | 39.73 | 39.86 | 39.60 | 39.69 | 89,310 | +0.25(+0.63%) |
Mar 05, 2018 | 39.39 | 39.64 | 39.10 | 39.44 | 137,698 | -0.34(-0.85%) |
Mar 02, 2018 | 39.08 | 39.81 | 39.00 | 39.78 | 105,627 | +0.55(+1.40%) |
Mar 01, 2018 | 40.04 | 40.06 | 38.98 | 39.23 | 183,278 | -0.79(-1.97%) |
Feb 28, 2018 | 40.48 | 40.78 | 40.02 | 40.02 | 133,212 | -0.16(-0.40%) |
Feb 27, 2018 | 41.03 | 41.03 | 40.10 | 40.18 | 123,268 | -0.48(-1.18%) |
Feb 26, 2018 | 40.81 | 40.97 | 40.62 | 40.66 | 74,404 | -0.51(-1.24%) |
Feb 23, 2018 | 40.83 | 41.20 | 40.77 | 41.17 | 49,785 | +0.59(+1.45%) |
Feb 22, 2018 | 40.53 | 40.58 | 93,206 | -0.93(-2.24%) | ||
Feb 21, 2018 | 41.70 | 42.00 | 41.51 | 41.51 | 63,984 | +0.41(+1.00%) |
Feb 20, 2018 | 41.56 | 41.59 | 41.03 | 41.10 | 80,933 | -0.77(-1.84%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.66(+1.60%) | |
Feb 15, 2018 | 40.67 | 41.22 | 40.55 | 41.21 | 137,072 | +0.72(+1.78%) |
Feb 14, 2018 | 39.54 | 40.56 | 39.45 | 40.49 | 100,089 | +0.87(+2.20%) |
Feb 13, 2018 | 39.23 | 39.73 | 39.23 | 39.62 | 115,629 | -0.84(-2.08%) |
Feb 12, 2018 | 39.86 | 40.52 | 39.64 | 40.46 | 106,077 | +0.82(+2.07%) |
Feb 09, 2018 | 40.08 | 40.08 | 38.55 | 39.64 | 170,853 | +0.61(+1.56%) |
Feb 08, 2018 | 40.86 | 39.01 | 39.03 | 179,604 | -2.15(-5.22%) | |
Feb 07, 2018 | 41.46 | 41.88 | 41.15 | 41.18 | 203,672 | -0.73(-1.74%) |
Feb 06, 2018 | 41.72 | 42.18 | 40.74 | 41.91 | 396,402 | -1.16(-2.69%) |
Feb 05, 2018 | 43.89 | 44.28 | 42.66 | 43.07 | 349,556 | -0.60(-1.37%) |
Feb 02, 2018 | 44.90 | 45.10 | 43.15 | 43.67 | 423,645 | -1.38(-3.06%) |
Feb 01, 2018 | 45.11 | 45.44 | 44.73 | 45.05 | 263,000 | +0.66(+1.49%) |
Jan 31, 2018 | 47.50 | 47.81 | 44.33 | 44.39 | 519,191 | -1.17(-2.57%) |
Jan 30, 2018 | 45.80 | 45.96 | 45.10 | 45.56 | 130,219 | +0.18(+0.40%) |
Jan 29, 2018 | 45.38 | 45.51 | 45.22 | 45.38 | 62,948 | +0.01(+0.02%) |
Jan 26, 2018 | 44.40 | 45.70 | 44.38 | 45.37 | 145,862 | +1.18(+2.67%) |
Jan 25, 2018 | 45.05 | 45.24 | 43.87 | 44.19 | 379,499 | -1.29(-2.84%) |
Jan 24, 2018 | 45.68 | 45.94 | 45.15 | 45.48 | 138,448 | -0.23(-0.50%) |
Jan 23, 2018 | 45.71 | 45.89 | 45.54 | 45.71 | 96,685 | +0.21(+0.46%) |
Jan 22, 2018 | 44.78 | 45.63 | 44.78 | 45.50 | 89,898 | +0.52(+1.16%) |
Jan 19, 2018 | 45.09 | 45.16 | 44.96 | 44.98 | 102,106 | +0.18(+0.40%) |
Jan 18, 2018 | 45.15 | 45.18 | 44.79 | 44.80 | 148,338 | -0.22(-0.49%) |
Jan 17, 2018 | 45.15 | 45.36 | 44.70 | 45.02 | 114,939 | -0.30(-0.66%) |
Jan 16, 2018 | 46.06 | 46.22 | 45.22 | 45.32 | 166,123 | +0.71(+1.59%) |
Jan 12, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 44.85 | 44.95 | 44.39 | 44.62 | 289,740 | -0.81(-1.78%) |
Jan 10, 2018 | 45.43 | 468,476 | -1.48(-3.15%) | |||
Jan 09, 2018 | 47.02 | 47.40 | 46.21 | 46.91 | 436,876 | +3.12(+7.12%) |
Jan 08, 2018 | 43.01 | 43.85 | 43.01 | 43.79 | 353,588 | +0.84(+1.96%) |
Jan 05, 2018 | 42.91 | 43.03 | 42.70 | 42.95 | 167,177 | -0.56(-1.29%) |
Jan 04, 2018 | 43.14 | 43.63 | 43.14 | 43.51 | 115,377 | +1.68(+4.02%) |
Jan 03, 2018 | 41.28 | 41.89 | 41.28 | 41.83 | 68,304 | +0.51(+1.23%) |
Jan 02, 2018 | 41.27 | 41.42 | 41.11 | 41.32 | 82,807 | +0.33(+0.81%) |
Dec 29, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.38(-0.92%) | |
Dec 28, 2017 | 41.28 | 41.38 | 41.01 | 41.37 | 43,660 | +0.32(+0.78%) |
Dec 27, 2017 | 40.90 | 41.17 | 40.90 | 41.05 | 54,344 | +0.08(+0.20%) |
Dec 26, 2017 | 41.00 | 41.10 | 40.87 | 40.97 | 49,550 | -0.28(-0.68%) |
Dec 22, 2017 | 41.07 | 41.36 | 40.99 | 41.25 | 45,100 | +0.09(+0.22%) |
Dec 21, 2017 | 41.09 | 41.27 | 41.02 | 41.16 | 58,515 | +0.34(+0.83%) |
Dec 20, 2017 | 41.54 | 40.80 | 40.82 | 201,868 | -0.72(-1.73%) | |
Dec 19, 2017 | 41.93 | 41.93 | 41.47 | 41.54 | 103,802 | -0.90(-2.12%) |
Dec 18, 2017 | 42.52 | 42.55 | 42.22 | 42.44 | 158,636 | -0.28(-0.66%) |
Dec 15, 2017 | 42.61 | 42.92 | 42.46 | 42.72 | 306,211 | +0.01(+0.02%) |
Dec 14, 2017 | 42.73 | 42.84 | 42.26 | 42.71 | 308,180 | -0.54(-1.25%) |
Dec 13, 2017 | 43.18 | 43.41 | 43.04 | 43.25 | 309,999 | -0.27(-0.62%) |
Dec 12, 2017 | 43.50 | 43.57 | 43.19 | 43.52 | 162,883 | -0.48(-1.09%) |
Dec 11, 2017 | 43.80 | 44.04 | 43.80 | 44.00 | 147,461 | +0.29(+0.66%) |
Dec 08, 2017 | 44.00 | 44.00 | 43.62 | 43.71 | 103,102 | +0.19(+0.44%) |
Dec 07, 2017 | 43.29 | 43.56 | 43.23 | 43.52 | 45,823 | +0.22(+0.51%) |
Dec 06, 2017 | 42.87 | 43.34 | 42.87 | 43.30 | 73,118 | +0.47(+1.10%) |
Dec 05, 2017 | 42.79 | 42.95 | 42.73 | 42.83 | 173,480 | +0.31(+0.73%) |
Dec 04, 2017 | 42.96 | 42.96 | 42.28 | 42.52 | 182,024 | +0.20(+0.47%) |
Dec 01, 2017 | 42.82 | 42.82 | 42.28 | 42.32 | 144,719 | -0.51(-1.19%) |
Nov 30, 2017 | 43.00 | 43.00 | 42.64 | 42.83 | 119,968 | +0.56(+1.32%) |
Nov 29, 2017 | 43.51 | 43.60 | 42.14 | 42.27 | 217,441 | -1.67(-3.80%) |
Nov 28, 2017 | 44.07 | 44.14 | 43.79 | 43.94 | 107,806 | -0.33(-0.75%) |
Nov 27, 2017 | 44.90 | 44.90 | 44.16 | 44.27 | 141,756 | -0.64(-1.43%) |
Nov 24, 2017 | 44.18 | 45.30 | 44.18 | 44.91 | 226,335 | +1.04(+2.37%) |
Nov 22, 2017 | 44.08 | 44.12 | 43.76 | 43.87 | 45,698 | -0.17(-0.39%) |
Nov 21, 2017 | 43.99 | 44.19 | 43.70 | 44.04 | 130,572 | +0.57(+1.31%) |
Nov 20, 2017 | 43.39 | 43.68 | 43.36 | 43.47 | 71,848 | +0.09(+0.21%) |
Nov 17, 2017 | 43.43 | 43.66 | 43.17 | 43.38 | 112,792 | +0.25(+0.58%) |
Nov 16, 2017 | 42.55 | 43.25 | 42.55 | 43.13 | 136,205 | +0.56(+1.32%) |
Nov 15, 2017 | 42.86 | 42.88 | 42.47 | 42.57 | 155,926 | -0.79(-1.82%) |
Nov 14, 2017 | 43.43 | 43.77 | 43.34 | 43.36 | 121,785 | +0.12(+0.28%) |
Nov 13, 2017 | 42.57 | 43.35 | 42.57 | 43.24 | 141,511 | +0.69(+1.62%) |
Nov 10, 2017 | 42.41 | 42.71 | 41.99 | 42.55 | 201,955 | -0.98(-2.25%) |
Nov 09, 2017 | 43.43 | 43.77 | 43.01 | 43.53 | 214,102 | -0.33(-0.75%) |
Nov 08, 2017 | 43.18 | 44.16 | 43.10 | 43.86 | 467,886 | +1.24(+2.91%) |
Nov 07, 2017 | 42.20 | 42.76 | 42.19 | 42.62 | 151,852 | +0.50(+1.19%) |
Nov 06, 2017 | 41.80 | 42.28 | 41.80 | 42.12 | 107,676 | +0.24(+0.57%) |
Nov 03, 2017 | 41.92 | 42.00 | 41.79 | 41.88 | 111,319 | -0.02(-0.05%) |
Nov 02, 2017 | 42.07 | 42.07 | 41.53 | 41.90 | 131,145 | -0.18(-0.43%) |
Nov 01, 2017 | 42.10 | 42.21 | 41.65 | 42.08 | 137,375 | +0.57(+1.37%) |
Oct 31, 2017 | 41.11 | 42.08 | 41.11 | 41.51 | 371,496 | -0.29(-0.69%) |
Oct 30, 2017 | 41.72 | 41.97 | 41.53 | 41.80 | 188,161 | -0.12(-0.29%) |
Oct 27, 2017 | 42.26 | 42.43 | 41.48 | 41.92 | 366,162 | -0.83(-1.94%) |
Oct 26, 2017 | 41.98 | 42.88 | 41.55 | 42.75 | 1,062,533 | +1.30(+3.14%) |
Oct 25, 2017 | 37.99 | 42.79 | 37.99 | 41.45 | 1,687,355 | +4.66(+12.67%) |
Oct 24, 2017 | 36.99 | 37.00 | 36.36 | 36.79 | 436,237 | +0.45(+1.24%) |
Oct 23, 2017 | 36.66 | 36.82 | 36.29 | 36.34 | 214,599 | -0.14(-0.38%) |
Oct 20, 2017 | 36.44 | 36.60 | 35.88 | 36.48 | 403,983 | +0.21(+0.58%) |
Oct 19, 2017 | 36.34 | 36.55 | 36.19 | 36.27 | 147,826 | -0.40(-1.09%) |
Oct 18, 2017 | 36.84 | 36.88 | 36.59 | 36.67 | 67,489 | -0.08(-0.22%) |
Oct 17, 2017 | 36.83 | 36.83 | 36.41 | 36.75 | 136,203 | -0.79(-2.10%) |
Oct 16, 2017 | 37.49 | 37.69 | 36.85 | 37.54 | 118,454 | -0.05(-0.13%) |
Oct 13, 2017 | 37.16 | 37.68 | 37.03 | 37.59 | 213,460 | +0.83(+2.26%) |
Oct 12, 2017 | 36.61 | 36.92 | 36.57 | 36.76 | 67,788 | +0.11(+0.30%) |
Oct 11, 2017 | 36.32 | 36.73 | 36.32 | 36.65 | 66,447 | +0.19(+0.52%) |
Oct 10, 2017 | 36.30 | 36.57 | 36.30 | 36.46 | 113,881 | +0.18(+0.50%) |
Oct 09, 2017 | 36.31 | 36.50 | 36.21 | 36.28 | 93,876 | -0.14(-0.38%) |
Oct 06, 2017 | 35.87 | 36.45 | 35.78 | 36.42 | 148,485 | +0.41(+1.14%) |
Oct 05, 2017 | 35.80 | 36.02 | 35.74 | 36.01 | 68,848 | -0.07(-0.19%) |
Oct 04, 2017 | 36.12 | 36.25 | 36.00 | 36.08 | 69,758 | -0.04(-0.11%) |
Oct 03, 2017 | 36.06 | 36.13 | 35.98 | 36.12 | 64,504 | -0.04(-0.11%) |
Oct 02, 2017 | 36.21 | 36.25 | 35.93 | 36.16 | 75,468 | -0.04(-0.11%) |
Sep 29, 2017 | 35.92 | 36.23 | 35.92 | 36.20 | 132,205 | +0.28(+0.78%) |
Sep 28, 2017 | 35.87 | 36.00 | 35.60 | 35.92 | 147,393 | +0.16(+0.45%) |
Sep 27, 2017 | 35.36 | 35.91 | 35.32 | 35.76 | 334,894 | +0.92(+2.64%) |
Sep 26, 2017 | 35.23 | 35.34 | 34.61 | 34.84 | 300,837 | +0.12(+0.35%) |
Sep 25, 2017 | 35.14 | 35.25 | 34.58 | 34.72 | 228,499 | -0.55(-1.56%) |
Sep 22, 2017 | 35.18 | 35.47 | 35.17 | 35.27 | 187,221 | +0.19(+0.54%) |
Sep 21, 2017 | 35.21 | 35.32 | 34.91 | 35.08 | 140,496 | -0.16(-0.45%) |
Sep 20, 2017 | 35.07 | 35.30 | 34.97 | 35.24 | 90,666 | +0.02(+0.06%) |
Sep 19, 2017 | 35.49 | 35.52 | 35.09 | 35.22 | 143,585 | -0.21(-0.59%) |
Sep 18, 2017 | 35.31 | 35.63 | 35.29 | 35.43 | 63,931 | -0.03(-0.08%) |
Sep 15, 2017 | 35.32 | 35.49 | 35.29 | 35.46 | 87,324 | +0.16(+0.45%) |
Sep 14, 2017 | 34.90 | 35.30 | 34.87 | 35.30 | 50,095 | +0.46(+1.32%) |
Sep 13, 2017 | 34.68 | 34.98 | 34.68 | 34.84 | 55,434 | -0.24(-0.68%) |
Sep 12, 2017 | 35.35 | 35.39 | 34.96 | 35.08 | 61,007 | -0.39(-1.10%) |
Sep 11, 2017 | 35.72 | 35.74 | 35.45 | 35.47 | 45,297 | -0.08(-0.23%) |
Sep 08, 2017 | 35.60 | 35.67 | 35.50 | 35.55 | 36,117 | +0.04(+0.11%) |
Sep 07, 2017 | 35.27 | 35.65 | 35.20 | 35.51 | 153,843 | +0.41(+1.17%) |
Sep 06, 2017 | 35.13 | 35.19 | 34.92 | 35.10 | 35,356 | -0.02(-0.06%) |
Sep 05, 2017 | 34.89 | 35.17 | 34.80 | 35.12 | 62,521 | +0.22(+0.63%) |
Sep 01, 2017 | 35.28 | 35.28 | 34.89 | 34.90 | 62,870 | -0.41(-1.16%) |
Aug 31, 2017 | 35.15 | 35.38 | 35.02 | 35.31 | 72,409 | +0.04(+0.11%) |
Aug 30, 2017 | 35.24 | 35.39 | 35.08 | 35.27 | 55,815 | +0.05(+0.14%) |
Aug 29, 2017 | 35.01 | 35.40 | 34.99 | 35.22 | 85,315 | +0.12(+0.34%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.08 | 35.10 | 50,825 | -0.06(-0.17%) |
Aug 25, 2017 | 35.28 | 35.34 | 35.16 | 35.16 | 38,961 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.31 | 35.08 | 35.15 | 123,124 | -0.27(-0.76%) |
Aug 23, 2017 | 35.13 | 35.47 | 35.10 | 35.42 | 80,960 | +0.38(+1.08%) |
Aug 22, 2017 | 34.80 | 35.14 | 34.80 | 35.04 | 44,877 | -0.19(-0.54%) |
Aug 21, 2017 | 35.31 | 35.34 | 35.10 | 35.23 | 35,075 | +0.02(+0.06%) |
Aug 18, 2017 | 35.25 | 35.46 | 35.12 | 35.21 | 121,363 | +0.09(+0.26%) |
Aug 17, 2017 | 35.34 | 35.63 | 35.11 | 35.12 | 62,943 | -0.22(-0.62%) |
Aug 16, 2017 | 35.39 | 35.45 | 35.23 | 35.34 | 66,744 | +0.20(+0.57%) |
Aug 15, 2017 | 35.05 | 35.24 | 34.95 | 35.14 | 569,533 | -0.03(-0.09%) |
Aug 14, 2017 | 35.11 | 35.20 | 34.95 | 35.17 | 47,479 | +0.43(+1.24%) |
Aug 11, 2017 | 34.52 | 34.83 | 34.39 | 34.74 | 84,752 | +0.15(+0.43%) |
Aug 10, 2017 | 35.44 | 35.44 | 34.48 | 34.59 | 135,968 | -0.93(-2.62%) |
Aug 09, 2017 | 35.49 | 35.55 | 35.37 | 35.52 | 53,661 | +0.03(+0.08%) |
Aug 08, 2017 | 35.94 | 35.98 | 35.43 | 35.49 | 160,632 | -0.96(-2.63%) |
Aug 07, 2017 | 36.31 | 36.48 | 36.27 | 36.45 | 293,372 | -0.11(-0.30%) |
Aug 04, 2017 | 36.38 | 36.76 | 36.28 | 36.56 | 212,213 | +0.49(+1.36%) |
Aug 03, 2017 | 35.80 | 36.16 | 35.73 | 36.07 | 208,991 | -0.02(-0.06%) |
Aug 02, 2017 | 36.00 | 36.13 | 35.65 | 36.09 | 216,000 | -0.76(-2.06%) |
Aug 01, 2017 | 36.68 | 37.05 | 36.50 | 36.85 | 310,412 | +0.09(+0.24%) |
Jul 31, 2017 | 36.80 | 36.95 | 36.58 | 36.76 | 565,364 | +1.35(+3.81%) |
Jul 28, 2017 | 35.41 | 35.50 | 35.20 | 35.41 | 76,970 | +0.00(+0.00%) |
Jul 27, 2017 | 35.72 | 36.16 | 35.25 | 35.41 | 394,452 | +1.21(+3.54%) |
Jul 26, 2017 | 34.32 | 34.73 | 34.00 | 34.20 | 232,729 | -0.72(-2.06%) |
Jul 25, 2017 | 35.14 | 35.20 | 34.82 | 34.92 | 118,926 | -0.43(-1.22%) |
Jul 24, 2017 | 35.14 | 35.48 | 35.14 | 35.35 | 103,395 | +0.45(+1.29%) |
Jul 21, 2017 | 34.90 | 35.02 | 34.84 | 34.90 | 134,097 | +0.00(+0.00%) |
Jul 20, 2017 | 35.02 | 35.02 | 34.80 | 34.90 | 59,447 | +0.04(+0.11%) |
Jul 19, 2017 | 34.84 | 35.04 | 34.67 | 34.86 | 123,553 | +0.52(+1.51%) |
Jul 18, 2017 | 34.39 | 34.49 | 34.30 | 34.34 | 115,743 | -0.25(-0.72%) |
Jul 17, 2017 | 34.65 | 34.78 | 34.53 | 34.59 | 77,763 | -0.02(-0.06%) |
Jul 14, 2017 | 34.50 | 34.68 | 34.48 | 34.61 | 134,503 | +0.05(+0.14%) |
Jul 13, 2017 | 34.45 | 34.60 | 34.30 | 34.56 | 93,083 | +0.01(+0.03%) |
Jul 12, 2017 | 34.88 | 34.88 | 34.43 | 34.55 | 136,361 | -0.01(-0.03%) |
Jul 11, 2017 | 34.43 | 34.71 | 34.21 | 34.56 | 152,252 | +0.54(+1.59%) |
Jul 10, 2017 | 33.96 | 34.20 | 33.91 | 34.02 | 130,948 | -0.08(-0.23%) |
Jul 07, 2017 | 34.06 | 34.15 | 33.94 | 34.10 | 105,414 | -0.07(-0.20%) |
Jul 06, 2017 | 34.26 | 34.46 | 34.16 | 34.17 | 139,087 | +0.02(+0.06%) |
Jul 05, 2017 | 34.17 | 34.25 | 33.98 | 34.15 | 152,113 | -0.31(-0.90%) |
Jul 03, 2017 | 34.53 | 34.84 | 34.37 | 34.46 | 112,999 | -0.32(-0.92%) |
Jun 30, 2017 | 34.81 | 34.86 | 34.59 | 34.78 | 184,815 | -0.05(-0.14%) |
Jun 29, 2017 | 35.30 | 35.30 | 34.48 | 34.83 | 220,308 | -0.92(-2.57%) |
Jun 28, 2017 | 35.54 | 35.76 | 35.36 | 35.75 | 200,064 | -0.09(-0.25%) |
Jun 27, 2017 | 36.06 | 36.21 | 35.81 | 35.84 | 191,901 | -0.51(-1.40%) |
Jun 26, 2017 | 36.78 | 36.89 | 36.24 | 36.35 | 127,506 | +0.11(+0.30%) |
Jun 23, 2017 | 36.04 | 36.27 | 35.88 | 36.24 | 163,856 | +0.11(+0.30%) |
Jun 22, 2017 | 36.10 | 36.30 | 36.04 | 36.13 | 95,897 | -0.21(-0.58%) |
Jun 21, 2017 | 36.22 | 36.48 | 36.03 | 36.34 | 119,010 | -0.15(-0.41%) |
Jun 20, 2017 | 36.67 | 36.72 | 36.47 | 36.49 | 145,069 | -0.36(-0.98%) |
Jun 19, 2017 | 36.54 | 37.16 | 36.51 | 36.85 | 204,293 | +0.08(+0.22%) |
Jun 16, 2017 | 36.24 | 36.85 | 36.20 | 36.77 | 290,012 | +0.81(+2.25%) |
Jun 15, 2017 | 36.43 | 36.43 | 35.66 | 35.96 | 351,338 | +0.58(+1.64%) |
Jun 14, 2017 | 35.57 | 35.80 | 35.18 | 35.38 | 124,192 | -0.15(-0.42%) |
Jun 13, 2017 | 35.55 | 35.69 | 35.41 | 35.53 | 191,386 | -0.20(-0.56%) |
Jun 12, 2017 | 35.71 | 35.94 | 35.39 | 35.73 | 326,224 | -0.52(-1.43%) |
Jun 09, 2017 | 36.44 | 36.54 | 36.11 | 36.25 | 512,906 | -0.81(-2.19%) |
Jun 08, 2017 | 36.91 | 37.10 | 36.80 | 37.06 | 176,665 | +0.24(+0.65%) |
Jun 07, 2017 | 36.83 | 37.17 | 36.75 | 36.82 | 228,076 | +0.03(+0.08%) |
Jun 06, 2017 | 36.70 | 36.99 | 36.70 | 36.79 | 132,277 | +0.00(+0.00%) |
Jun 05, 2017 | 36.75 | 36.90 | 36.54 | 36.79 | 144,748 | +0.02(+0.05%) |
Jun 02, 2017 | 37.00 | 37.10 | 36.71 | 36.77 | 198,022 | +1.13(+3.17%) |
Jun 01, 2017 | 36.00 | 36.03 | 35.58 | 35.64 | 163,906 | -0.27(-0.75%) |
May 31, 2017 | 35.50 | 36.47 | 35.50 | 35.91 | 581,449 | +1.12(+3.22%) |
May 30, 2017 | 34.70 | 35.04 | 34.70 | 34.79 | 127,611 | -0.13(-0.37%) |
May 26, 2017 | 34.66 | 35.05 | 34.63 | 34.92 | 181,520 | -0.06(-0.17%) |
May 25, 2017 | 34.70 | 35.25 | 34.41 | 34.98 | 298,154 | +0.50(+1.45%) |
May 24, 2017 | 34.29 | 34.63 | 34.15 | 34.48 | 123,987 | -0.12(-0.35%) |
May 23, 2017 | 34.93 | 34.98 | 34.56 | 34.60 | 166,011 | -0.08(-0.23%) |
May 22, 2017 | 34.39 | 34.87 | 34.23 | 34.68 | 103,737 | +0.08(+0.23%) |
May 19, 2017 | 34.00 | 34.67 | 34.00 | 34.60 | 196,685 | +0.44(+1.29%) |
May 18, 2017 | 34.30 | 34.30 | 33.94 | 34.16 | 409,780 | -0.12(-0.35%) |
May 17, 2017 | 34.36 | 34.63 | 33.95 | 34.28 | 350,990 | +0.07(+0.20%) |
May 16, 2017 | 34.44 | 34.48 | 34.13 | 34.21 | 232,031 | -0.18(-0.52%) |
May 15, 2017 | 34.21 | 34.40 | 34.15 | 34.39 | 394,255 | +0.54(+1.60%) |
May 12, 2017 | 33.89 | 34.08 | 33.71 | 33.85 | 465,219 | +0.08(+0.24%) |
May 11, 2017 | 33.45 | 33.82 | 33.45 | 33.77 | 102,337 | +0.27(+0.81%) |
May 10, 2017 | 33.30 | 33.63 | 33.30 | 33.50 | 130,885 | +0.30(+0.90%) |
May 09, 2017 | 33.20 | 33.28 | 33.13 | 33.20 | 163,323 | +0.00(+0.00%) |
May 08, 2017 | 33.26 | 33.35 | 33.17 | 33.20 | 232,702 | -0.37(-1.10%) |
May 05, 2017 | 33.53 | 33.74 | 33.33 | 33.57 | 215,864 | +0.17(+0.51%) |
May 04, 2017 | 33.29 | 33.45 | 33.06 | 33.40 | 158,004 | +0.12(+0.36%) |
May 03, 2017 | 33.40 | 33.40 | 33.05 | 33.28 | 151,974 | -0.05(-0.15%) |
May 02, 2017 | 32.91 | 33.52 | 32.87 | 33.33 | 188,336 | +0.37(+1.12%) |
May 01, 2017 | 33.08 | 33.22 | 32.69 | 32.96 | 354,383 | -1.38(-4.02%) |
Apr 28, 2017 | 34.80 | 34.88 | 34.28 | 34.34 | 511,020 | -1.06(-2.99%) |
Apr 27, 2017 | 34.90 | 35.45 | 34.81 | 35.40 | 1,143,886 | +0.68(+1.96%) |
Apr 26, 2017 | 35.80 | 35.80 | 33.20 | 34.72 | 1,047,551 | -2.87(-7.64%) |
Apr 25, 2017 | 37.10 | 37.79 | 37.08 | 37.59 | 386,648 | +1.55(+4.30%) |
Apr 24, 2017 | 36.00 | 36.16 | 35.87 | 36.04 | 181,265 | +0.27(+0.75%) |
Apr 21, 2017 | 35.66 | 35.86 | 35.55 | 35.77 | 288,549 | -1.17(-3.17%) |
Apr 20, 2017 | 36.37 | 37.20 | 36.19 | 36.94 | 1,076,722 | +0.10(+0.27%) |
Apr 19, 2017 | 36.92 | 37.07 | 36.69 | 36.84 | 111,752 | +0.17(+0.46%) |
Apr 18, 2017 | 36.44 | 36.75 | 36.27 | 36.67 | 106,546 | +0.30(+0.82%) |
Apr 17, 2017 | 36.21 | 36.79 | 36.21 | 36.37 | 177,881 | +0.09(+0.25%) |
Apr 13, 2017 | 36.85 | 36.99 | 36.12 | 36.28 | 762,795 | -0.93(-2.50%) |
Apr 12, 2017 | 36.84 | 37.27 | 36.84 | 37.21 | 230,508 | -0.07(-0.19%) |
Apr 11, 2017 | 37.44 | 37.51 | 37.15 | 37.28 | 173,809 | -0.61(-1.61%) |
Apr 10, 2017 | 37.83 | 38.02 | 37.71 | 37.89 | 298,411 | -0.47(-1.23%) |
Apr 07, 2017 | 38.07 | 38.49 | 38.02 | 38.36 | 128,037 | +0.16(+0.42%) |
Apr 06, 2017 | 38.10 | 38.43 | 38.03 | 38.20 | 170,211 | +0.10(+0.26%) |
Apr 05, 2017 | 38.29 | 38.40 | 38.08 | 38.10 | 182,242 | -0.46(-1.19%) |
Apr 04, 2017 | 38.50 | 38.72 | 38.30 | 38.56 | 204,011 | -0.54(-1.38%) |