Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.08 | 67.08 | 65.93 | 66.03 | 269,913 | -1.11(-1.65%) |
Apr 27, 2018 | 64.25 | 67.98 | 64.25 | 67.13 | 729,599 | +3.16(+4.94%) |
Apr 26, 2018 | 64.69 | 65.93 | 63.70 | 63.97 | 337,100 | -0.59(-0.92%) |
Apr 25, 2018 | 62.45 | 64.84 | 62.10 | 64.56 | 417,119 | +3.00(+4.87%) |
Apr 24, 2018 | 62.13 | 62.71 | 61.00 | 61.57 | 410,793 | -0.09(-0.15%) |
Apr 23, 2018 | 61.79 | 62.76 | 61.18 | 61.66 | 233,303 | +0.00(+0.00%) |
Apr 20, 2018 | 61.47 | 62.07 | 61.10 | 61.66 | 398,682 | +0.05(+0.08%) |
Apr 19, 2018 | 61.54 | 62.03 | 61.07 | 61.61 | 234,325 | -0.03(-0.05%) |
Apr 18, 2018 | 60.74 | 62.97 | 60.74 | 61.64 | 325,696 | +0.98(+1.62%) |
Apr 17, 2018 | 61.50 | 61.73 | 60.14 | 60.66 | 250,561 | -0.60(-0.98%) |
Apr 16, 2018 | 60.33 | 62.41 | 60.33 | 61.26 | 323,876 | +1.39(+2.32%) |
Apr 13, 2018 | 60.13 | 60.26 | 59.25 | 59.87 | 312,163 | -0.06(-0.10%) |
Apr 12, 2018 | 59.53 | 60.87 | 59.50 | 59.93 | 285,319 | +0.62(+1.04%) |
Apr 11, 2018 | 59.04 | 59.40 | 58.34 | 59.31 | 212,864 | +0.08(+0.14%) |
Apr 10, 2018 | 59.49 | 59.49 | 58.58 | 59.23 | 317,102 | +0.44(+0.75%) |
Apr 09, 2018 | 59.80 | 60.13 | 58.67 | 58.79 | 312,791 | -0.87(-1.46%) |
Apr 06, 2018 | 58.55 | 60.72 | 58.55 | 59.66 | 592,909 | +0.98(+1.67%) |
Apr 05, 2018 | 58.86 | 58.88 | 57.68 | 58.68 | 271,460 | +0.01(+0.01%) |
Apr 04, 2018 | 55.52 | 58.88 | 55.35 | 58.67 | 749,155 | +2.45(+4.37%) |
Apr 03, 2018 | 53.94 | 56.37 | 53.60 | 56.21 | 396,669 | +2.64(+4.92%) |
Apr 02, 2018 | 54.47 | 55.23 | 53.48 | 53.58 | 441,094 | -1.00(-1.83%) |
Mar 29, 2018 | 54.58 | 54.58 | 54.58 | 0 | +0.25(+0.46%) | |
Mar 28, 2018 | 54.08 | 55.00 | 53.73 | 54.33 | 407,402 | +0.22(+0.42%) |
Mar 27, 2018 | 55.52 | 55.70 | 53.89 | 54.10 | 335,632 | -1.27(-2.30%) |
Mar 26, 2018 | 54.97 | 55.42 | 53.97 | 55.37 | 539,070 | +0.84(+1.54%) |
Mar 23, 2018 | 55.72 | 56.48 | 54.18 | 54.53 | 442,846 | -1.21(-2.16%) |
Mar 22, 2018 | 54.20 | 56.65 | 54.13 | 55.74 | 771,745 | +1.47(+2.71%) |
Mar 21, 2018 | 54.34 | 55.37 | 54.12 | 54.27 | 359,684 | -0.13(-0.24%) |
Mar 20, 2018 | 54.90 | 55.52 | 53.98 | 54.40 | 498,858 | -0.26(-0.47%) |
Mar 19, 2018 | 54.53 | 54.84 | 53.84 | 54.66 | 513,112 | -0.10(-0.18%) |
Mar 16, 2018 | 56.01 | 56.01 | 54.38 | 54.76 | 808,696 | -1.26(-2.24%) |
Mar 15, 2018 | 57.56 | 57.86 | 55.67 | 56.01 | 626,628 | -1.55(-2.69%) |
Mar 14, 2018 | 58.41 | 58.41 | 56.28 | 57.56 | 679,048 | -0.68(-1.16%) |
Mar 13, 2018 | 61.61 | 62.47 | 58.17 | 58.24 | 1,077,316 | -3.21(-5.22%) |
Mar 12, 2018 | 62.46 | 63.58 | 60.18 | 61.45 | 709,615 | -0.98(-1.57%) |
Mar 09, 2018 | 62.24 | 63.25 | 61.77 | 62.43 | 472,611 | +0.62(+1.00%) |
Mar 08, 2018 | 63.86 | 64.07 | 61.66 | 61.81 | 516,307 | -1.86(-2.93%) |
Mar 07, 2018 | 64.17 | 63.67 | 544,502 | +1.48(+2.39%) | ||
Mar 06, 2018 | 63.90 | 64.30 | 61.60 | 62.19 | 841,840 | -1.66(-2.60%) |
Mar 05, 2018 | 64.52 | 65.68 | 63.82 | 63.85 | 674,582 | -1.03(-1.59%) |
Mar 02, 2018 | 63.09 | 65.13 | 62.67 | 64.88 | 817,569 | +1.53(+2.41%) |
Mar 01, 2018 | 62.55 | 64.24 | 62.11 | 63.35 | 769,602 | +0.71(+1.13%) |
Feb 28, 2018 | 62.45 | 63.22 | 60.72 | 62.64 | 834,172 | +0.16(+0.25%) |
Feb 27, 2018 | 61.05 | 62.86 | 60.83 | 62.49 | 912,060 | +1.43(+2.35%) |
Feb 26, 2018 | 58.06 | 61.79 | 57.52 | 61.05 | 1,231,146 | +4.17(+7.33%) |
Feb 23, 2018 | 57.26 | 57.58 | 56.33 | 56.88 | 578,215 | +0.16(+0.28%) |
Feb 22, 2018 | 55.90 | 57.21 | 55.63 | 56.72 | 666,738 | +1.46(+2.64%) |
Feb 21, 2018 | 52.56 | 56.03 | 51.62 | 55.26 | 1,691,516 | +2.96(+5.66%) |
Feb 20, 2018 | 55.86 | 44.09 | 52.30 | 3,473,307 | +7.23(+16.04%) | |
Feb 16, 2018 | 45.07 | 45.07 | 45.07 | 0 | -0.24(-0.53%) | |
Feb 15, 2018 | 44.63 | 45.40 | 44.29 | 45.31 | 492,283 | +0.81(+1.82%) |
Feb 14, 2018 | 43.94 | 44.69 | 43.47 | 44.51 | 341,668 | +0.36(+0.82%) |
Feb 13, 2018 | 44.08 | 44.47 | 43.43 | 44.14 | 291,970 | -0.16(-0.37%) |
Feb 12, 2018 | 44.63 | 45.34 | 43.52 | 44.31 | 462,261 | -0.14(-0.32%) |
Feb 09, 2018 | 44.65 | 44.96 | 43.20 | 44.45 | 493,737 | +0.21(+0.48%) |
Feb 08, 2018 | 45.62 | 45.66 | 44.22 | 44.23 | 361,726 | -1.26(-2.77%) |
Feb 07, 2018 | 44.83 | 46.17 | 44.52 | 45.49 | 305,460 | +0.62(+1.38%) |
Feb 06, 2018 | 42.86 | 45.67 | 42.56 | 44.88 | 419,360 | +0.23(+0.52%) |
Feb 05, 2018 | 44.04 | 44.98 | 43.71 | 44.65 | 284,355 | +0.16(+0.35%) |
Feb 02, 2018 | 45.31 | 45.33 | 44.41 | 44.49 | 256,666 | -1.01(-2.21%) |
Feb 01, 2018 | 45.39 | 46.00 | 45.19 | 45.49 | 184,009 | -0.16(-0.36%) |
Jan 31, 2018 | 45.75 | 46.16 | 45.26 | 45.66 | 243,419 | -0.05(-0.11%) |
Jan 30, 2018 | 45.17 | 46.09 | 45.13 | 45.71 | 323,307 | +0.23(+0.51%) |
Jan 29, 2018 | 45.26 | 45.59 | 44.60 | 45.48 | 260,014 | +0.28(+0.62%) |
Jan 26, 2018 | 44.85 | 45.21 | 44.36 | 45.20 | 193,420 | +0.36(+0.81%) |
Jan 25, 2018 | 44.69 | 44.87 | 44.39 | 44.83 | 164,441 | +0.30(+0.67%) |
Jan 24, 2018 | 45.06 | 45.20 | 44.18 | 44.54 | 470,162 | -0.45(-1.01%) |
Jan 23, 2018 | 44.29 | 45.34 | 43.91 | 44.99 | 285,336 | +0.70(+1.58%) |
Jan 22, 2018 | 43.56 | 44.34 | 42.96 | 44.29 | 250,729 | +0.55(+1.26%) |
Jan 19, 2018 | 42.51 | 43.99 | 42.46 | 43.74 | 238,895 | +1.34(+3.17%) |
Jan 18, 2018 | 42.54 | 43.15 | 42.33 | 42.39 | 201,632 | -0.16(-0.39%) |
Jan 17, 2018 | 42.33 | 42.75 | 41.95 | 42.56 | 223,657 | +0.27(+0.64%) |
Jan 16, 2018 | 44.33 | 44.38 | 42.05 | 42.29 | 308,973 | -1.76(-3.99%) |
Jan 12, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.68(+1.56%) | |
Jan 11, 2018 | 41.67 | 43.57 | 41.59 | 43.37 | 343,265 | +1.99(+4.80%) |
Jan 10, 2018 | 40.18 | 41.59 | 40.18 | 41.38 | 209,873 | +0.95(+2.35%) |
Jan 09, 2018 | 41.73 | 41.73 | 40.19 | 40.43 | 466,578 | -1.28(-3.06%) |
Jan 08, 2018 | 42.36 | 42.48 | 41.15 | 41.71 | 310,136 | -0.72(-1.69%) |
Jan 05, 2018 | 42.80 | 42.95 | 42.02 | 42.43 | 261,553 | -0.21(-0.48%) |
Jan 04, 2018 | 42.91 | 43.65 | 42.15 | 42.63 | 260,075 | -0.20(-0.46%) |
Jan 03, 2018 | 42.80 | 42.86 | 42.32 | 42.83 | 246,574 | +0.01(+0.02%) |
Jan 02, 2018 | 42.05 | 42.92 | 41.90 | 42.82 | 245,516 | +1.00(+2.39%) |
Dec 29, 2017 | 41.83 | 41.83 | 41.83 | 0 | -0.21(-0.49%) | |
Dec 28, 2017 | 41.74 | 42.54 | 41.26 | 42.03 | 201,191 | +0.31(+0.75%) |
Dec 27, 2017 | 42.02 | 42.50 | 41.59 | 41.72 | 113,273 | -0.19(-0.45%) |
Dec 26, 2017 | 41.33 | 42.21 | 41.27 | 41.91 | 146,962 | +0.73(+1.76%) |
Dec 22, 2017 | 40.98 | 41.64 | 40.59 | 41.18 | 149,644 | +0.21(+0.50%) |
Dec 21, 2017 | 41.01 | 41.84 | 40.53 | 40.98 | 260,941 | +0.10(+0.24%) |
Dec 20, 2017 | 41.10 | 41.47 | 40.79 | 40.88 | 179,452 | -0.07(-0.18%) |
Dec 19, 2017 | 40.54 | 41.29 | 40.54 | 40.95 | 272,616 | +0.74(+1.85%) |
Dec 18, 2017 | 40.65 | 41.20 | 40.11 | 40.21 | 304,248 | -0.30(-0.73%) |
Dec 15, 2017 | 40.92 | 40.98 | 39.57 | 40.51 | 705,298 | -0.56(-1.37%) |
Dec 14, 2017 | 42.05 | 42.17 | 40.64 | 41.07 | 338,536 | -0.82(-1.97%) |
Dec 13, 2017 | 41.02 | 42.08 | 40.64 | 41.89 | 249,420 | +0.87(+2.13%) |
Dec 12, 2017 | 41.75 | 42.05 | 41.00 | 41.02 | 256,117 | -0.54(-1.30%) |
Dec 11, 2017 | 40.90 | 41.73 | 40.61 | 41.56 | 331,717 | +0.73(+1.78%) |
Dec 08, 2017 | 40.31 | 41.41 | 39.99 | 40.83 | 288,430 | +0.00(+0.00%) |
Dec 07, 2017 | 40.06 | 41.12 | 40.05 | 218,181 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.00 | 41.19 | 39.89 | 40.03 | 262,744 | -0.99(-2.42%) |
Dec 05, 2017 | 40.93 | 41.12 | 39.91 | 41.03 | 505,573 | +0.05(+0.12%) |
Dec 04, 2017 | 37.49 | 41.20 | 37.40 | 40.98 | 934,319 | +3.83(+10.30%) |
Dec 01, 2017 | 37.14 | 37.42 | 36.49 | 37.15 | 310,801 | +0.06(+0.15%) |
Nov 30, 2017 | 37.20 | 37.66 | 36.15 | 37.10 | 293,908 | -0.19(-0.50%) |
Nov 29, 2017 | 35.71 | 37.31 | 35.71 | 37.28 | 485,682 | +1.67(+4.68%) |
Nov 28, 2017 | 34.23 | 35.77 | 34.01 | 35.62 | 349,535 | +1.49(+4.36%) |
Nov 27, 2017 | 34.89 | 35.27 | 34.07 | 34.13 | 360,704 | -0.64(-1.84%) |
Nov 24, 2017 | 35.20 | 35.29 | 34.73 | 34.77 | 120,410 | -0.36(-1.04%) |
Nov 22, 2017 | 34.69 | 35.21 | 34.41 | 35.13 | 414,752 | +0.49(+1.42%) |
Nov 21, 2017 | 35.37 | 35.49 | 34.13 | 34.64 | 411,827 | -0.66(-1.88%) |
Nov 20, 2017 | 36.74 | 36.74 | 34.67 | 35.30 | 808,734 | -1.25(-3.43%) |
Nov 17, 2017 | 36.48 | 37.26 | 36.33 | 36.55 | 621,713 | +0.02(+0.04%) |
Nov 16, 2017 | 36.59 | 37.05 | 36.27 | 36.54 | 350,441 | +0.10(+0.27%) |
Nov 15, 2017 | 36.35 | 36.59 | 35.69 | 36.44 | 252,693 | -0.04(-0.11%) |
Nov 14, 2017 | 36.47 | 37.00 | 36.00 | 36.48 | 346,899 | +0.59(+1.64%) |
Nov 13, 2017 | 37.31 | 37.35 | 35.87 | 35.89 | 416,269 | -1.82(-4.83%) |
Nov 10, 2017 | 37.09 | 38.08 | 36.80 | 37.71 | 532,245 | +1.21(+3.30%) |
Nov 09, 2017 | 34.61 | 39.13 | 34.44 | 36.51 | 992,505 | +1.76(+5.07%) |
Nov 08, 2017 | 34.55 | 34.77 | 34.12 | 34.74 | 725,690 | +0.00(+0.00%) |
Nov 07, 2017 | 37.06 | 37.06 | 34.46 | 34.74 | 762,972 | -2.41(-6.49%) |
Nov 06, 2017 | 38.19 | 38.19 | 36.98 | 37.15 | 427,593 | -1.15(-3.00%) |
Nov 03, 2017 | 38.27 | 39.13 | 38.12 | 38.30 | 305,185 | -0.02(-0.06%) |
Nov 02, 2017 | 38.26 | 38.55 | 37.65 | 38.33 | 267,737 | -0.10(-0.25%) |
Nov 01, 2017 | 38.55 | 38.74 | 38.01 | 38.42 | 338,651 | -0.08(-0.21%) |
Oct 31, 2017 | 38.56 | 38.86 | 37.95 | 38.50 | 344,672 | +0.12(+0.32%) |
Oct 30, 2017 | 38.82 | 38.87 | 38.01 | 38.38 | 290,446 | -0.75(-1.92%) |
Oct 27, 2017 | 38.82 | 39.20 | 38.16 | 39.13 | 367,695 | +0.30(+0.77%) |
Oct 26, 2017 | 37.74 | 38.88 | 37.65 | 38.84 | 471,160 | +1.41(+3.76%) |
Oct 25, 2017 | 37.61 | 37.75 | 37.01 | 37.43 | 435,759 | -0.28(-0.73%) |
Oct 24, 2017 | 36.96 | 37.74 | 36.80 | 37.70 | 386,801 | +0.70(+1.90%) |
Oct 23, 2017 | 37.11 | 37.57 | 36.80 | 37.00 | 343,975 | -0.06(-0.17%) |
Oct 20, 2017 | 36.64 | 37.77 | 36.62 | 37.06 | 505,384 | +0.61(+1.66%) |
Oct 19, 2017 | 36.17 | 36.54 | 36.04 | 36.46 | 156,747 | +0.15(+0.42%) |
Oct 18, 2017 | 36.38 | 36.42 | 35.64 | 36.30 | 194,273 | +0.04(+0.11%) |
Oct 17, 2017 | 35.29 | 36.46 | 34.99 | 36.26 | 330,959 | +0.97(+2.75%) |
Oct 16, 2017 | 35.20 | 35.55 | 35.00 | 35.29 | 214,619 | +0.19(+0.55%) |
Oct 13, 2017 | 35.49 | 35.49 | 34.96 | 35.10 | 266,474 | -0.31(-0.87%) |
Oct 12, 2017 | 35.67 | 35.82 | 35.07 | 35.41 | 293,324 | -0.45(-1.26%) |
Oct 11, 2017 | 36.42 | 36.59 | 35.69 | 35.86 | 325,653 | -0.59(-1.62%) |
Oct 10, 2017 | 36.03 | 36.66 | 35.96 | 36.45 | 394,486 | +0.45(+1.26%) |
Oct 09, 2017 | 36.42 | 36.58 | 35.37 | 36.00 | 707,240 | -0.43(-1.18%) |
Oct 06, 2017 | 34.99 | 36.42 | 34.99 | 36.42 | 728,622 | +1.41(+4.02%) |
Oct 05, 2017 | 34.50 | 35.26 | 34.33 | 35.02 | 217,806 | +0.61(+1.76%) |
Oct 04, 2017 | 35.06 | 35.29 | 34.37 | 34.41 | 277,965 | -0.70(-2.00%) |
Oct 03, 2017 | 35.49 | 35.49 | 34.63 | 35.11 | 434,864 | -0.36(-1.03%) |
Oct 02, 2017 | 34.77 | 35.49 | 34.37 | 35.48 | 330,024 | +0.72(+2.07%) |
Sep 29, 2017 | 34.55 | 35.12 | 34.37 | 34.76 | 251,414 | +0.22(+0.63%) |
Sep 28, 2017 | 34.45 | 34.73 | 33.99 | 34.54 | 214,939 | +0.12(+0.35%) |
Sep 27, 2017 | 34.53 | 35.21 | 33.76 | 34.42 | 460,007 | +0.15(+0.45%) |
Sep 26, 2017 | 33.30 | 34.35 | 33.21 | 34.27 | 489,278 | +0.82(+2.47%) |
Sep 25, 2017 | 33.19 | 33.68 | 33.16 | 33.44 | 332,551 | +0.25(+0.76%) |
Sep 22, 2017 | 32.21 | 33.31 | 32.21 | 33.19 | 369,864 | +1.07(+3.32%) |
Sep 21, 2017 | 32.20 | 32.36 | 31.80 | 32.12 | 156,190 | -0.08(-0.25%) |
Sep 20, 2017 | 31.80 | 32.46 | 31.80 | 32.20 | 284,991 | +0.38(+1.19%) |
Sep 19, 2017 | 32.16 | 32.30 | 31.44 | 31.82 | 315,283 | -0.19(-0.61%) |
Sep 18, 2017 | 33.02 | 33.24 | 31.75 | 32.02 | 347,657 | -1.01(-3.06%) |
Sep 15, 2017 | 32.49 | 33.14 | 32.09 | 33.03 | 755,458 | +0.47(+1.44%) |
Sep 14, 2017 | 33.02 | 33.17 | 32.15 | 32.56 | 604,315 | -0.44(-1.34%) |
Sep 13, 2017 | 32.08 | 33.28 | 32.08 | 33.00 | 547,935 | +0.96(+2.98%) |
Sep 12, 2017 | 30.44 | 32.22 | 30.40 | 32.05 | 442,999 | +1.53(+5.02%) |
Sep 11, 2017 | 30.27 | 30.90 | 30.16 | 30.51 | 234,665 | +0.44(+1.47%) |
Sep 08, 2017 | 30.05 | 30.30 | 29.31 | 30.07 | 370,914 | -0.09(-0.29%) |
Sep 07, 2017 | 31.11 | 31.36 | 29.83 | 30.16 | 425,895 | -0.92(-2.95%) |
Sep 06, 2017 | 31.44 | 31.69 | 30.92 | 31.07 | 290,216 | -0.36(-1.16%) |
Sep 05, 2017 | 31.85 | 32.06 | 31.26 | 31.44 | 304,266 | -0.43(-1.34%) |
Sep 01, 2017 | 31.47 | 31.96 | 31.20 | 31.86 | 298,616 | +0.47(+1.51%) |
Aug 31, 2017 | 31.59 | 31.98 | 31.28 | 31.39 | 333,967 | -0.13(-0.43%) |
Aug 30, 2017 | 31.15 | 31.93 | 30.81 | 31.52 | 455,438 | +0.36(+1.17%) |
Aug 29, 2017 | 31.34 | 31.89 | 31.09 | 31.16 | 362,610 | -0.34(-1.08%) |
Aug 28, 2017 | 31.34 | 31.56 | 30.73 | 31.50 | 344,766 | +0.26(+0.83%) |
Aug 25, 2017 | 30.81 | 31.60 | 30.75 | 31.24 | 247,291 | +0.54(+1.78%) |
Aug 24, 2017 | 31.10 | 31.39 | 30.60 | 30.70 | 221,674 | -0.36(-1.14%) |
Aug 23, 2017 | 31.86 | 31.87 | 30.85 | 31.05 | 349,734 | -0.92(-2.89%) |
Aug 22, 2017 | 31.94 | 32.16 | 31.72 | 31.97 | 175,731 | +0.10(+0.32%) |
Aug 21, 2017 | 32.36 | 32.36 | 31.79 | 31.87 | 230,344 | -0.50(-1.54%) |
Aug 18, 2017 | 31.71 | 32.95 | 31.46 | 32.37 | 826,014 | +0.74(+2.35%) |
Aug 17, 2017 | 31.25 | 32.21 | 31.15 | 31.63 | 408,587 | +0.31(+0.98%) |
Aug 16, 2017 | 31.27 | 31.75 | 31.11 | 31.32 | 372,448 | +0.09(+0.30%) |
Aug 15, 2017 | 31.25 | 31.48 | 30.60 | 31.22 | 549,408 | -0.02(-0.05%) |
Aug 14, 2017 | 31.28 | 31.34 | 30.36 | 31.24 | 597,180 | -0.13(-0.40%) |
Aug 11, 2017 | 29.90 | 31.55 | 29.54 | 31.37 | 838,437 | +0.72(+2.34%) |
Aug 10, 2017 | 32.02 | 33.93 | 30.25 | 30.65 | 1,438,563 | +1.20(+4.08%) |
Aug 09, 2017 | 30.14 | 30.27 | 28.99 | 29.45 | 1,090,192 | -0.66(-2.18%) |
Aug 08, 2017 | 30.29 | 31.44 | 30.07 | 30.10 | 461,930 | -0.62(-2.03%) |
Aug 07, 2017 | 30.05 | 30.75 | 29.73 | 30.73 | 484,506 | +0.71(+2.37%) |
Aug 04, 2017 | 30.59 | 30.74 | 29.50 | 30.02 | 583,085 | -0.70(-2.29%) |
Aug 03, 2017 | 31.64 | 31.75 | 30.47 | 30.72 | 668,863 | -0.98(-3.09%) |
Aug 02, 2017 | 32.41 | 32.57 | 31.66 | 31.70 | 367,342 | -0.72(-2.22%) |
Aug 01, 2017 | 32.54 | 32.65 | 31.93 | 32.42 | 192,958 | -0.07(-0.22%) |
Jul 31, 2017 | 32.34 | 32.59 | 31.70 | 32.49 | 421,341 | +0.14(+0.44%) |
Jul 28, 2017 | 33.00 | 33.02 | 32.08 | 32.35 | 335,807 | -0.81(-2.45%) |
Jul 27, 2017 | 33.10 | 33.29 | 32.21 | 33.16 | 293,054 | -0.03(-0.09%) |
Jul 26, 2017 | 33.72 | 33.86 | 33.10 | 33.19 | 244,902 | -0.59(-1.75%) |
Jul 25, 2017 | 33.78 | 226,883 | +0.39(+1.16%) | |||
Jul 24, 2017 | 34.48 | 34.48 | 33.26 | 33.40 | 342,629 | -1.13(-3.27%) |
Jul 21, 2017 | 34.71 | 34.88 | 34.16 | 34.53 | 306,606 | -0.02(-0.05%) |
Jul 20, 2017 | 34.36 | 34.67 | 34.23 | 34.54 | 149,458 | +0.17(+0.51%) |
Jul 19, 2017 | 33.86 | 34.52 | 33.85 | 34.37 | 143,607 | +0.55(+1.63%) |
Jul 18, 2017 | 34.34 | 34.34 | 33.70 | 33.81 | 194,090 | -0.53(-1.54%) |
Jul 17, 2017 | 33.99 | 34.69 | 33.81 | 34.34 | 318,713 | +0.36(+1.07%) |
Jul 14, 2017 | 33.87 | 34.13 | 33.62 | 33.98 | 205,488 | +0.05(+0.14%) |
Jul 13, 2017 | 33.91 | 34.08 | 33.56 | 33.93 | 224,336 | +0.17(+0.49%) |
Jul 12, 2017 | 33.66 | 34.15 | 33.44 | 33.77 | 213,029 | +0.13(+0.40%) |
Jul 11, 2017 | 33.90 | 33.95 | 33.49 | 33.63 | 260,335 | -0.18(-0.54%) |
Jul 10, 2017 | 33.65 | 33.85 | 33.18 | 33.81 | 386,258 | +0.16(+0.47%) |
Jul 07, 2017 | 33.88 | 33.88 | 33.47 | 33.66 | 288,989 | -0.13(-0.40%) |
Jul 06, 2017 | 33.96 | 34.12 | 33.49 | 33.79 | 285,401 | -0.39(-1.13%) |
Jul 05, 2017 | 35.39 | 35.54 | 33.83 | 34.18 | 375,492 | -1.22(-3.46%) |
Jul 03, 2017 | 35.05 | 36.01 | 34.87 | 35.40 | 168,507 | +0.62(+1.77%) |
Jun 30, 2017 | 35.40 | 35.40 | 34.77 | 34.79 | 282,890 | -0.58(-1.65%) |
Jun 29, 2017 | 34.90 | 35.43 | 34.90 | 35.37 | 209,457 | +0.50(+1.43%) |
Jun 28, 2017 | 35.09 | 35.51 | 34.82 | 34.87 | 231,500 | -0.01(-0.02%) |
Jun 27, 2017 | 34.89 | 35.43 | 34.71 | 34.88 | 274,050 | +0.10(+0.30%) |
Jun 26, 2017 | 34.34 | 34.96 | 34.25 | 34.78 | 222,852 | +0.46(+1.33%) |
Jun 23, 2017 | 34.00 | 34.37 | 33.75 | 34.32 | 373,075 | +0.32(+0.93%) |
Jun 22, 2017 | 33.56 | 34.15 | 33.47 | 34.00 | 214,274 | +0.47(+1.41%) |
Jun 21, 2017 | 34.17 | 34.17 | 33.46 | 33.53 | 327,231 | -0.58(-1.69%) |
Jun 20, 2017 | 34.67 | 34.67 | 34.01 | 34.11 | 359,204 | -0.69(-1.97%) |
Jun 19, 2017 | 34.11 | 34.86 | 33.50 | 34.79 | 594,232 | +0.74(+2.18%) |
Jun 16, 2017 | 34.05 | 34.38 | 33.85 | 34.05 | 804,841 | +0.00(+0.00%) |
Jun 15, 2017 | 34.88 | 35.34 | 34.01 | 34.05 | 545,958 | -1.07(-3.04%) |
Jun 14, 2017 | 35.24 | 35.48 | 34.82 | 35.12 | 468,004 | -0.12(-0.33%) |
Jun 13, 2017 | 35.92 | 36.25 | 35.01 | 35.23 | 483,144 | -0.77(-2.15%) |
Jun 12, 2017 | 35.71 | 36.90 | 35.57 | 36.01 | 586,393 | +0.39(+1.08%) |
Jun 09, 2017 | 34.65 | 35.83 | 34.36 | 35.62 | 412,901 | +1.03(+2.97%) |
Jun 08, 2017 | 34.86 | 35.26 | 34.58 | 34.59 | 318,425 | -0.26(-0.73%) |
Jun 07, 2017 | 35.59 | 35.68 | 34.80 | 34.85 | 592,269 | -0.72(-2.02%) |
Jun 06, 2017 | 35.64 | 35.85 | 35.24 | 35.57 | 411,724 | -0.15(-0.41%) |
Jun 05, 2017 | 36.47 | 36.50 | 35.55 | 35.71 | 416,490 | -0.73(-2.01%) |
Jun 02, 2017 | 37.17 | 37.46 | 36.44 | 36.45 | 558,416 | -0.46(-1.26%) |
Jun 01, 2017 | 35.43 | 36.94 | 35.20 | 36.91 | 636,430 | +1.55(+4.39%) |
May 31, 2017 | 36.32 | 36.38 | 34.93 | 35.36 | 706,561 | -0.82(-2.26%) |
May 30, 2017 | 36.40 | 36.66 | 36.11 | 36.18 | 243,122 | -0.34(-0.93%) |
May 26, 2017 | 37.04 | 37.04 | 36.22 | 36.52 | 398,625 | -0.60(-1.62%) |
May 25, 2017 | 37.62 | 37.82 | 36.98 | 37.12 | 297,092 | -0.42(-1.11%) |
May 24, 2017 | 37.55 | 37.96 | 37.37 | 37.54 | 236,008 | -0.03(-0.08%) |
May 23, 2017 | 37.96 | 37.96 | 37.32 | 37.57 | 309,729 | -0.35(-0.92%) |
May 22, 2017 | 38.49 | 38.77 | 37.76 | 37.92 | 327,552 | -0.49(-1.29%) |
May 19, 2017 | 37.88 | 38.63 | 37.80 | 38.41 | 515,442 | +0.50(+1.33%) |
May 18, 2017 | 37.90 | 38.18 | 37.73 | 37.91 | 527,654 | -0.12(-0.30%) |
May 17, 2017 | 38.48 | 38.45 | 37.66 | 38.02 | 550,622 | -0.46(-1.19%) |
May 16, 2017 | 39.61 | 39.61 | 38.41 | 38.48 | 631,325 | -1.03(-2.60%) |
May 15, 2017 | 39.54 | 39.98 | 39.42 | 39.51 | 289,465 | -0.02(-0.04%) |
May 12, 2017 | 39.83 | 39.83 | 39.32 | 39.52 | 241,700 | -0.48(-1.20%) |
May 11, 2017 | 40.59 | 40.59 | 39.56 | 40.00 | 202,287 | -0.69(-1.69%) |
May 10, 2017 | 39.77 | 40.71 | 39.72 | 40.69 | 365,354 | +1.05(+2.65%) |
May 09, 2017 | 39.81 | 39.96 | 39.18 | 39.64 | 386,204 | -0.29(-0.72%) |
May 08, 2017 | 40.61 | 40.71 | 39.85 | 39.92 | 341,739 | -0.70(-1.71%) |
May 05, 2017 | 40.57 | 40.82 | 40.27 | 40.62 | 318,619 | +0.01(+0.02%) |
May 04, 2017 | 40.78 | 40.97 | 40.41 | 40.61 | 345,840 | -0.37(-0.91%) |
May 03, 2017 | 41.22 | 41.42 | 40.57 | 40.98 | 564,353 | -0.59(-1.41%) |
May 02, 2017 | 43.70 | 43.70 | 40.97 | 41.57 | 1,015,816 | -2.13(-4.88%) |