Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.90 | 41.17 | 40.08 | 40.08 | 544,708 | -0.46(-1.13%) |
Apr 27, 2018 | 40.56 | 40.70 | 40.18 | 40.54 | 438,741 | -0.04(-0.10%) |
Apr 26, 2018 | 40.10 | 40.85 | 39.95 | 40.58 | 794,958 | +0.78(+1.96%) |
Apr 25, 2018 | 39.75 | 40.02 | 38.96 | 39.80 | 1,483,209 | +0.16(+0.40%) |
Apr 24, 2018 | 41.45 | 41.45 | 38.98 | 39.64 | 1,524,547 | -1.39(-3.38%) |
Apr 23, 2018 | 41.29 | 41.32 | 40.65 | 41.02 | 716,766 | -0.06(-0.14%) |
Apr 20, 2018 | 41.78 | 41.81 | 40.81 | 41.08 | 902,610 | -0.70(-1.68%) |
Apr 19, 2018 | 41.83 | 42.10 | 41.41 | 41.79 | 773,287 | -0.28(-0.66%) |
Apr 18, 2018 | 42.23 | 42.34 | 41.95 | 42.06 | 385,327 | -0.14(-0.33%) |
Apr 17, 2018 | 42.30 | 42.44 | 42.02 | 42.20 | 953,274 | +0.71(+1.71%) |
Apr 16, 2018 | 41.36 | 41.81 | 41.17 | 41.49 | 746,053 | +0.72(+1.77%) |
Apr 13, 2018 | 41.82 | 41.82 | 40.38 | 40.77 | 1,300,673 | -0.42(-1.02%) |
Apr 12, 2018 | 40.84 | 41.53 | 40.75 | 41.19 | 956,671 | +0.97(+2.41%) |
Apr 11, 2018 | 40.29 | 40.80 | 40.09 | 40.22 | 755,902 | -0.75(-1.82%) |
Apr 10, 2018 | 40.77 | 41.28 | 40.36 | 40.97 | 1,361,084 | +1.42(+3.58%) |
Apr 09, 2018 | 40.04 | 40.83 | 39.46 | 39.55 | 1,303,055 | +0.03(+0.08%) |
Apr 06, 2018 | 40.41 | 41.06 | 38.71 | 39.52 | 1,553,927 | -1.76(-4.26%) |
Apr 05, 2018 | 40.89 | 41.69 | 40.81 | 41.28 | 1,219,790 | +0.81(+2.01%) |
Apr 04, 2018 | 38.02 | 40.64 | 37.99 | 40.46 | 1,504,019 | +0.72(+1.81%) |
Apr 03, 2018 | 38.76 | 39.76 | 38.53 | 39.74 | 1,143,701 | +1.31(+3.42%) |
Apr 02, 2018 | 39.85 | 40.04 | 37.48 | 38.43 | 2,096,201 | -1.81(-4.51%) |
Mar 29, 2018 | 40.24 | 40.24 | 40.24 | 0 | +1.11(+2.85%) | |
Mar 28, 2018 | 39.38 | 39.94 | 38.78 | 39.13 | 1,240,801 | -0.08(-0.21%) |
Mar 27, 2018 | 40.78 | 41.17 | 38.70 | 39.21 | 1,388,453 | -1.15(-2.84%) |
Mar 26, 2018 | 39.42 | 40.46 | 38.85 | 40.36 | 999,555 | +2.14(+5.59%) |
Mar 23, 2018 | 39.83 | 40.09 | 38.12 | 38.22 | 1,723,959 | -1.47(-3.70%) |
Mar 22, 2018 | 41.11 | 41.53 | 39.55 | 39.69 | 1,525,272 | -2.39(-5.68%) |
Mar 21, 2018 | 42.24 | 43.11 | 42.00 | 42.08 | 670,367 | -0.16(-0.38%) |
Mar 20, 2018 | 41.98 | 42.46 | 41.98 | 42.24 | 601,966 | +0.37(+0.88%) |
Mar 19, 2018 | 42.59 | 42.66 | 41.31 | 41.87 | 848,497 | -1.08(-2.52%) |
Mar 16, 2018 | 42.85 | 43.30 | 42.72 | 42.96 | 468,005 | +0.17(+0.41%) |
Mar 15, 2018 | 42.74 | 43.38 | 42.37 | 42.78 | 1,037,912 | +0.40(+0.95%) |
Mar 14, 2018 | 43.63 | 43.68 | 42.07 | 42.38 | 1,208,398 | -0.84(-1.95%) |
Mar 13, 2018 | 44.22 | 44.51 | 43.02 | 43.22 | 1,147,571 | -0.64(-1.45%) |
Mar 12, 2018 | 44.57 | 44.78 | 43.73 | 43.86 | 1,289,255 | -0.54(-1.21%) |
Mar 09, 2018 | 43.46 | 44.39 | 43.28 | 44.39 | 1,372,324 | +1.52(+3.54%) |
Mar 08, 2018 | 42.89 | 43.06 | 42.21 | 42.87 | 1,023,860 | +0.33(+0.78%) |
Mar 07, 2018 | 42.66 | 41.62 | 42.54 | 948,308 | -0.25(-0.57%) | |
Mar 06, 2018 | 43.24 | 43.25 | 42.18 | 42.79 | 1,293,794 | -0.01(-0.02%) |
Mar 05, 2018 | 41.14 | 43.04 | 41.10 | 42.79 | 1,466,374 | +1.18(+2.83%) |
Mar 02, 2018 | 40.94 | 41.79 | 40.54 | 41.62 | 1,782,933 | -0.24(-0.58%) |
Mar 01, 2018 | 43.30 | 43.81 | 41.27 | 41.86 | 1,880,613 | -1.46(-3.37%) |
Feb 28, 2018 | 45.04 | 45.24 | 43.32 | 43.32 | 1,593,199 | -1.39(-3.11%) |
Feb 27, 2018 | 45.74 | 46.00 | 44.61 | 44.71 | 1,158,130 | -0.94(-2.06%) |
Feb 26, 2018 | 44.85 | 45.76 | 44.69 | 45.65 | 1,550,509 | +1.31(+2.94%) |
Feb 23, 2018 | 43.60 | 44.34 | 43.28 | 44.34 | 858,244 | +1.27(+2.96%) |
Feb 22, 2018 | 43.07 | 1,293,151 | +0.57(+1.34%) | |||
Feb 21, 2018 | 43.16 | 44.15 | 42.48 | 42.50 | 1,694,334 | -0.59(-1.37%) |
Feb 20, 2018 | 43.43 | 43.84 | 42.79 | 43.09 | 1,350,613 | -0.88(-2.00%) |
Feb 16, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 43.65 | 43.94 | 43.03 | 43.94 | 1,532,750 | +1.14(+2.67%) |
Feb 14, 2018 | 41.46 | 42.90 | 41.40 | 42.80 | 1,886,305 | +0.86(+2.06%) |
Feb 13, 2018 | 41.36 | 42.15 | 41.16 | 41.93 | 1,825,487 | +0.10(+0.25%) |
Feb 12, 2018 | 41.11 | 42.35 | 40.75 | 41.83 | 2,842,656 | +1.39(+3.43%) |
Feb 09, 2018 | 40.19 | 41.06 | 37.71 | 40.44 | 5,608,439 | +1.14(+2.90%) |
Feb 08, 2018 | 42.89 | 42.89 | 39.27 | 39.31 | 5,100,160 | -3.46(-8.10%) |
Feb 07, 2018 | 42.63 | 44.17 | 42.46 | 42.77 | 3,225,050 | -0.13(-0.30%) |
Feb 06, 2018 | 39.29 | 43.00 | 39.01 | 42.90 | 3,197,721 | +1.06(+2.54%) |
Feb 05, 2018 | 44.04 | 45.12 | 39.55 | 41.83 | 6,528,631 | -3.23(-7.17%) |
Feb 02, 2018 | 46.76 | 46.87 | 45.02 | 45.07 | 3,425,824 | -2.51(-5.27%) |
Feb 01, 2018 | 46.91 | 47.99 | 46.88 | 47.58 | 797,727 | +0.11(+0.22%) |
Jan 31, 2018 | 48.08 | 48.10 | 47.06 | 47.47 | 1,424,720 | +0.29(+0.61%) |
Jan 30, 2018 | 47.51 | 47.78 | 46.98 | 47.18 | 2,559,332 | -1.33(-2.75%) |
Jan 29, 2018 | 48.94 | 49.13 | 48.49 | 48.52 | 1,130,544 | -0.61(-1.24%) |
Jan 26, 2018 | 48.58 | 49.13 | 48.46 | 49.13 | 907,538 | +0.77(+1.59%) |
Jan 25, 2018 | 48.26 | 48.58 | 47.88 | 48.36 | 1,626,490 | +0.43(+0.89%) |
Jan 24, 2018 | 48.03 | 48.37 | 47.32 | 47.93 | 1,247,927 | +0.21(+0.43%) |
Jan 23, 2018 | 47.72 | 47.83 | 47.47 | 47.72 | 819,860 | +0.00(+0.00%) |
Jan 22, 2018 | 46.94 | 47.73 | 46.91 | 47.72 | 976,368 | +0.51(+1.09%) |
Jan 19, 2018 | 47.04 | 47.21 | 46.75 | 47.21 | 875,702 | +0.17(+0.36%) |
Jan 18, 2018 | 47.41 | 47.42 | 46.73 | 47.04 | 1,370,320 | -0.29(-0.61%) |
Jan 17, 2018 | 46.78 | 47.40 | 46.45 | 47.33 | 1,734,986 | +1.16(+2.51%) |
Jan 16, 2018 | 47.03 | 47.17 | 45.89 | 46.18 | 1,902,097 | -0.08(-0.17%) |
Jan 12, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.83(+1.83%) | |
Jan 11, 2018 | 44.87 | 45.44 | 44.80 | 45.42 | 1,291,030 | +0.69(+1.54%) |
Jan 10, 2018 | 44.83 | 44.73 | 976,694 | -0.07(-0.15%) | ||
Jan 09, 2018 | 44.57 | 44.97 | 44.55 | 44.80 | 697,743 | +0.41(+0.92%) |
Jan 08, 2018 | 44.49 | 44.50 | 44.25 | 44.39 | 738,190 | -0.04(-0.09%) |
Jan 05, 2018 | 43.97 | 44.46 | 43.82 | 44.43 | 571,073 | +0.71(+1.62%) |
Jan 04, 2018 | 43.43 | 43.79 | 43.35 | 43.72 | 1,122,758 | +0.60(+1.40%) |
Jan 03, 2018 | 42.93 | 43.20 | 42.84 | 43.12 | 822,785 | +0.33(+0.76%) |
Jan 02, 2018 | 42.92 | 42.94 | 42.54 | 42.79 | 1,303,019 | +0.19(+0.44%) |
Dec 29, 2017 | 42.60 | 42.60 | 42.60 | 0 | -0.22(-0.51%) | |
Dec 28, 2017 | 42.83 | 42.86 | 42.73 | 42.82 | 1,185,791 | +0.18(+0.42%) |
Dec 27, 2017 | 42.55 | 42.71 | 42.51 | 42.65 | 300,565 | +0.07(+0.17%) |
Dec 26, 2017 | 42.47 | 42.68 | 42.42 | 42.57 | 361,718 | -0.04(-0.10%) |
Dec 22, 2017 | 42.72 | 42.72 | 42.48 | 42.62 | 340,665 | -0.09(-0.21%) |
Dec 21, 2017 | 42.75 | 42.92 | 42.64 | 42.71 | 351,793 | +0.18(+0.42%) |
Dec 20, 2017 | 42.96 | 42.99 | 42.43 | 42.53 | 863,605 | -0.08(-0.20%) |
Dec 19, 2017 | 43.01 | 43.01 | 42.48 | 42.61 | 395,441 | -0.19(-0.44%) |
Dec 18, 2017 | 42.90 | 43.04 | 42.70 | 42.80 | 986,341 | +0.54(+1.28%) |
Dec 15, 2017 | 42.25 | 42.41 | 42.11 | 42.26 | 710,608 | +0.44(+1.06%) |
Dec 14, 2017 | 42.31 | 42.33 | 41.81 | 41.81 | 537,013 | -0.30(-0.71%) |
Dec 13, 2017 | 41.90 | 42.32 | 41.90 | 42.11 | 470,224 | +0.30(+0.72%) |
Dec 12, 2017 | 41.63 | 41.94 | 41.58 | 41.81 | 443,896 | +0.43(+1.03%) |
Dec 11, 2017 | 41.26 | 41.40 | 41.15 | 41.38 | 378,326 | +0.19(+0.46%) |
Dec 08, 2017 | 41.08 | 41.19 | 40.89 | 41.19 | 508,400 | +0.44(+1.07%) |
Dec 07, 2017 | 40.38 | 40.94 | 40.38 | 40.76 | 293,910 | +0.23(+0.56%) |
Dec 06, 2017 | 40.56 | 40.82 | 40.51 | 40.53 | 437,632 | -0.09(-0.23%) |
Dec 05, 2017 | 41.27 | 41.27 | 40.58 | 40.62 | 836,702 | -0.44(-1.07%) |
Dec 04, 2017 | 41.71 | 41.71 | 41.03 | 41.06 | 1,348,577 | +0.20(+0.49%) |
Dec 01, 2017 | 41.05 | 41.14 | 40.11 | 40.86 | 1,418,721 | -0.02(-0.05%) |
Nov 30, 2017 | 40.17 | 41.15 | 40.15 | 40.88 | 1,301,862 | +1.07(+2.68%) |
Nov 29, 2017 | 39.73 | 39.89 | 39.62 | 39.81 | 983,929 | +0.38(+0.96%) |
Nov 28, 2017 | 38.82 | 39.49 | 38.82 | 39.43 | 360,596 | +0.80(+2.07%) |
Nov 27, 2017 | 38.49 | 38.77 | 38.49 | 38.63 | 245,153 | +0.12(+0.30%) |
Nov 24, 2017 | 38.54 | 38.66 | 38.52 | 38.52 | 170,351 | +0.09(+0.24%) |
Nov 22, 2017 | 38.74 | 38.74 | 38.37 | 38.42 | 310,751 | -0.22(-0.57%) |
Nov 21, 2017 | 38.48 | 38.71 | 38.43 | 38.64 | 824,267 | +0.53(+1.39%) |
Nov 20, 2017 | 38.00 | 38.19 | 37.88 | 38.11 | 796,143 | +0.25(+0.65%) |
Nov 17, 2017 | 38.01 | 38.06 | 37.87 | 37.87 | 386,538 | -0.34(-0.90%) |
Nov 16, 2017 | 37.99 | 38.31 | 37.98 | 38.21 | 571,000 | +0.65(+1.73%) |
Nov 15, 2017 | 37.62 | 37.77 | 37.48 | 37.56 | 445,304 | -0.43(-1.14%) |
Nov 14, 2017 | 37.90 | 38.01 | 37.58 | 37.99 | 301,631 | -0.13(-0.34%) |
Nov 13, 2017 | 37.79 | 38.16 | 37.79 | 38.12 | 248,450 | +0.07(+0.19%) |
Nov 10, 2017 | 38.06 | 38.13 | 37.95 | 38.05 | 236,412 | -0.08(-0.22%) |
Nov 09, 2017 | 38.07 | 38.34 | 37.65 | 38.13 | 629,144 | -0.28(-0.73%) |
Nov 08, 2017 | 38.38 | 38.45 | 38.25 | 38.41 | 289,690 | +0.02(+0.04%) |
Nov 07, 2017 | 38.42 | 38.54 | 38.16 | 38.40 | 312,976 | +0.04(+0.09%) |
Nov 06, 2017 | 38.37 | 38.46 | 38.30 | 38.36 | 556,029 | +0.04(+0.10%) |
Nov 03, 2017 | 38.37 | 38.39 | 38.16 | 38.32 | 292,726 | +0.00(+0.01%) |
Nov 02, 2017 | 38.10 | 38.32 | 37.72 | 38.32 | 424,323 | +0.29(+0.77%) |
Nov 01, 2017 | 38.26 | 38.27 | 37.88 | 38.03 | 593,435 | +0.18(+0.47%) |
Oct 31, 2017 | 37.86 | 37.93 | 37.71 | 37.85 | 298,499 | +0.09(+0.24%) |
Oct 30, 2017 | 37.83 | 38.00 | 37.68 | 37.76 | 341,796 | -0.27(-0.71%) |
Oct 27, 2017 | 38.00 | 38.07 | 37.76 | 38.03 | 768,488 | +0.09(+0.23%) |
Oct 26, 2017 | 37.97 | 38.10 | 37.89 | 37.94 | 534,732 | +0.24(+0.63%) |
Oct 25, 2017 | 38.10 | 38.10 | 37.44 | 37.70 | 687,707 | -0.37(-0.98%) |
Oct 24, 2017 | 38.00 | 38.20 | 37.95 | 38.08 | 707,193 | +0.55(+1.46%) |
Oct 23, 2017 | 37.85 | 37.85 | 37.53 | 37.53 | 372,416 | -0.18(-0.47%) |
Oct 20, 2017 | 37.48 | 37.71 | 37.31 | 37.71 | 546,754 | +0.55(+1.47%) |
Oct 19, 2017 | 36.92 | 37.17 | 36.81 | 37.16 | 578,725 | +0.01(+0.03%) |
Oct 18, 2017 | 37.00 | 37.18 | 36.95 | 37.15 | 305,686 | +0.53(+1.45%) |
Oct 17, 2017 | 36.55 | 36.64 | 36.50 | 36.62 | 272,538 | +0.15(+0.42%) |
Oct 16, 2017 | 36.40 | 36.51 | 36.30 | 36.47 | 595,622 | +0.19(+0.53%) |
Oct 13, 2017 | 36.23 | 36.33 | 36.19 | 36.27 | 142,003 | +0.13(+0.35%) |
Oct 12, 2017 | 36.25 | 36.28 | 36.09 | 36.15 | 132,958 | -0.11(-0.31%) |
Oct 11, 2017 | 36.12 | 36.26 | 36.10 | 36.26 | 664,611 | +0.15(+0.42%) |
Oct 10, 2017 | 36.04 | 36.17 | 35.93 | 36.11 | 187,230 | +0.22(+0.60%) |
Oct 09, 2017 | 36.01 | 36.02 | 35.83 | 35.89 | 226,140 | -0.02(-0.05%) |
Oct 06, 2017 | 35.75 | 35.93 | 35.75 | 35.91 | 203,649 | -0.04(-0.10%) |
Oct 05, 2017 | 35.65 | 35.95 | 35.57 | 35.95 | 325,138 | +0.38(+1.06%) |
Oct 04, 2017 | 35.56 | 35.64 | 35.49 | 35.57 | 337,384 | +0.05(+0.14%) |
Oct 03, 2017 | 35.37 | 35.52 | 35.31 | 35.52 | 318,091 | +0.27(+0.77%) |
Oct 02, 2017 | 34.87 | 35.25 | 34.83 | 35.25 | 197,813 | +0.51(+1.47%) |
Sep 29, 2017 | 34.64 | 34.78 | 34.56 | 34.74 | 433,717 | +0.05(+0.14%) |
Sep 28, 2017 | 34.51 | 34.73 | 34.44 | 34.69 | 204,600 | +0.07(+0.20%) |
Sep 27, 2017 | 34.67 | 34.67 | 34.31 | 34.62 | 323,970 | +0.21(+0.60%) |
Sep 26, 2017 | 34.55 | 34.66 | 34.40 | 34.42 | 99,587 | -0.03(-0.08%) |
Sep 25, 2017 | 34.52 | 34.62 | 34.21 | 34.45 | 159,340 | -0.15(-0.43%) |
Sep 22, 2017 | 34.58 | 34.66 | 34.47 | 34.59 | 132,424 | -0.07(-0.20%) |
Sep 21, 2017 | 34.82 | 34.82 | 34.65 | 34.67 | 230,673 | -0.16(-0.46%) |
Sep 20, 2017 | 34.72 | 34.83 | 34.55 | 34.83 | 235,477 | +0.11(+0.31%) |
Sep 19, 2017 | 34.67 | 34.74 | 34.60 | 34.72 | 213,753 | +0.13(+0.38%) |
Sep 18, 2017 | 34.54 | 34.64 | 34.43 | 34.59 | 435,969 | +0.21(+0.60%) |
Sep 15, 2017 | 34.24 | 34.40 | 34.22 | 34.38 | 531,536 | +0.18(+0.52%) |
Sep 14, 2017 | 33.94 | 34.22 | 33.94 | 34.20 | 220,550 | +0.20(+0.59%) |
Sep 13, 2017 | 33.90 | 34.01 | 33.85 | 34.00 | 101,072 | +0.09(+0.26%) |
Sep 12, 2017 | 33.90 | 33.96 | 33.82 | 33.91 | 278,095 | +0.21(+0.63%) |
Sep 11, 2017 | 33.34 | 33.75 | 33.34 | 33.70 | 435,583 | +0.75(+2.26%) |
Sep 08, 2017 | 32.78 | 33.09 | 32.74 | 32.96 | 197,141 | +0.04(+0.11%) |
Sep 07, 2017 | 33.06 | 33.11 | 32.80 | 32.92 | 285,067 | -0.07(-0.20%) |
Sep 06, 2017 | 33.05 | 33.08 | 32.92 | 32.99 | 431,563 | +0.20(+0.62%) |
Sep 05, 2017 | 33.26 | 33.31 | 32.66 | 32.79 | 506,361 | -0.70(-2.10%) |
Sep 01, 2017 | 33.59 | 33.66 | 33.49 | 33.49 | 241,555 | +0.07(+0.21%) |
Aug 31, 2017 | 33.43 | 33.50 | 33.27 | 33.42 | 264,114 | +0.18(+0.53%) |
Aug 30, 2017 | 33.13 | 33.28 | 33.05 | 33.24 | 446,584 | +0.09(+0.28%) |
Aug 29, 2017 | 32.59 | 33.16 | 32.53 | 33.15 | 228,699 | +0.22(+0.68%) |
Aug 28, 2017 | 33.10 | 33.10 | 32.82 | 32.92 | 153,554 | -0.05(-0.17%) |
Aug 25, 2017 | 33.03 | 33.23 | 32.95 | 32.98 | 343,761 | +0.13(+0.38%) |
Aug 24, 2017 | 33.03 | 33.10 | 32.79 | 32.85 | 242,583 | -0.07(-0.22%) |
Aug 23, 2017 | 32.96 | 33.08 | 32.91 | 32.93 | 204,474 | -0.26(-0.79%) |
Aug 22, 2017 | 32.79 | 33.21 | 32.76 | 33.19 | 358,667 | +0.60(+1.85%) |
Aug 21, 2017 | 32.51 | 32.62 | 32.30 | 32.59 | 203,412 | +0.07(+0.23%) |
Aug 18, 2017 | 32.71 | 32.86 | 32.40 | 32.51 | 688,600 | -0.23(-0.71%) |
Aug 17, 2017 | 33.39 | 33.44 | 32.74 | 32.74 | 749,434 | -0.84(-2.51%) |
Aug 16, 2017 | 33.62 | 33.75 | 33.52 | 33.59 | 642,532 | +0.10(+0.31%) |
Aug 15, 2017 | 33.61 | 33.62 | 33.39 | 33.48 | 141,361 | +0.07(+0.21%) |
Aug 14, 2017 | 33.45 | 33.51 | 33.39 | 33.41 | 220,341 | +0.36(+1.09%) |
Aug 11, 2017 | 33.11 | 33.17 | 33.00 | 33.05 | 355,790 | +0.04(+0.11%) |
Aug 10, 2017 | 33.37 | 33.40 | 33.00 | 33.02 | 551,741 | -0.54(-1.61%) |
Aug 09, 2017 | 33.53 | 33.61 | 33.43 | 33.56 | 455,800 | -0.10(-0.31%) |
Aug 08, 2017 | 33.68 | 33.95 | 33.58 | 33.66 | 343,823 | -0.09(-0.27%) |
Aug 07, 2017 | 33.70 | 33.75 | 33.64 | 33.75 | 239,724 | +0.11(+0.32%) |
Aug 04, 2017 | 33.62 | 33.65 | 33.47 | 33.64 | 225,192 | +0.19(+0.57%) |
Aug 03, 2017 | 33.45 | 33.52 | 33.37 | 33.45 | 221,920 | +0.01(+0.04%) |
Aug 02, 2017 | 33.40 | 33.48 | 33.29 | 33.44 | 279,064 | +0.16(+0.47%) |
Aug 01, 2017 | 33.38 | 33.38 | 33.21 | 33.28 | 355,186 | +0.20(+0.60%) |
Jul 31, 2017 | 33.11 | 33.16 | 33.00 | 33.08 | 400,251 | +0.19(+0.59%) |
Jul 28, 2017 | 32.68 | 32.91 | 32.66 | 32.89 | 562,530 | +0.10(+0.30%) |
Jul 27, 2017 | 32.64 | 32.79 | 32.46 | 32.79 | 462,778 | +0.27(+0.84%) |
Jul 26, 2017 | 32.49 | 32.61 | 32.43 | 32.52 | 330,624 | +0.27(+0.83%) |
Jul 25, 2017 | 32.36 | 32.41 | 32.15 | 32.25 | 467,542 | +0.23(+0.71%) |
Jul 24, 2017 | 32.12 | 32.12 | 31.89 | 32.02 | 336,248 | -0.09(-0.29%) |
Jul 21, 2017 | 32.08 | 32.13 | 31.94 | 32.12 | 299,717 | -0.13(-0.39%) |
Jul 20, 2017 | 32.36 | 32.38 | 32.14 | 32.24 | 358,536 | -0.07(-0.21%) |
Jul 19, 2017 | 32.16 | 32.31 | 32.12 | 32.31 | 259,796 | +0.21(+0.66%) |
Jul 18, 2017 | 32.09 | 32.15 | 31.82 | 32.10 | 580,354 | -0.07(-0.22%) |
Jul 17, 2017 | 32.38 | 32.38 | 32.17 | 32.17 | 478,574 | -0.12(-0.37%) |
Jul 14, 2017 | 32.03 | 32.43 | 31.97 | 32.29 | 385,143 | +0.16(+0.51%) |
Jul 13, 2017 | 32.03 | 32.12 | 31.93 | 32.12 | 764,865 | +0.09(+0.27%) |
Jul 12, 2017 | 31.91 | 32.13 | 31.90 | 32.04 | 582,440 | +0.38(+1.19%) |
Jul 11, 2017 | 31.63 | 31.70 | 31.25 | 31.66 | 266,157 | +0.01(+0.03%) |
Jul 10, 2017 | 31.58 | 31.75 | 31.51 | 31.65 | 186,479 | +0.01(+0.03%) |
Jul 07, 2017 | 31.46 | 31.68 | 31.46 | 31.64 | 266,565 | +0.32(+1.02%) |
Jul 06, 2017 | 31.68 | 31.71 | 31.32 | 31.32 | 556,655 | -0.50(-1.57%) |
Jul 05, 2017 | 31.86 | 31.87 | 31.61 | 31.82 | 193,756 | +0.04(+0.11%) |
Jul 03, 2017 | 31.64 | 32.05 | 31.63 | 31.79 | 867,351 | +0.39(+1.24%) |
Jun 30, 2017 | 31.43 | 31.65 | 31.36 | 31.40 | 945,030 | +0.14(+0.44%) |
Jun 29, 2017 | 31.85 | 31.85 | 30.99 | 31.26 | 625,612 | -0.47(-1.47%) |
Jun 28, 2017 | 31.53 | 31.82 | 31.53 | 31.73 | 237,557 | +0.39(+1.25%) |
Jun 27, 2017 | 31.63 | 31.70 | 31.33 | 31.34 | 337,720 | -0.33(-1.03%) |
Jun 26, 2017 | 31.84 | 31.90 | 31.55 | 31.66 | 322,345 | +0.08(+0.25%) |
Jun 23, 2017 | 31.56 | 31.65 | 31.41 | 31.58 | 151,920 | -0.08(-0.25%) |
Jun 22, 2017 | 31.68 | 31.77 | 31.59 | 31.66 | 188,967 | +0.01(+0.02%) |
Jun 21, 2017 | 31.88 | 31.88 | 31.58 | 31.66 | 296,647 | -0.14(-0.45%) |
Jun 20, 2017 | 31.98 | 32.00 | 31.79 | 31.80 | 257,641 | -0.17(-0.54%) |
Jun 19, 2017 | 31.76 | 31.99 | 31.72 | 31.97 | 270,639 | +0.43(+1.36%) |
Jun 16, 2017 | 31.49 | 31.56 | 31.35 | 31.54 | 406,700 | +0.06(+0.18%) |
Jun 15, 2017 | 31.26 | 31.52 | 31.22 | 31.48 | 917,777 | -0.07(-0.21%) |
Jun 14, 2017 | 31.53 | 31.58 | 31.29 | 31.55 | 314,878 | +0.14(+0.45%) |
Jun 13, 2017 | 31.21 | 31.41 | 31.21 | 31.41 | 216,791 | +0.29(+0.93%) |
Jun 12, 2017 | 31.12 | 31.23 | 30.97 | 31.12 | 868,110 | -0.07(-0.23%) |
Jun 09, 2017 | 31.07 | 31.30 | 30.88 | 31.19 | 643,862 | +0.22(+0.71%) |
Jun 08, 2017 | 30.92 | 31.20 | 30.84 | 30.97 | 332,425 | +0.03(+0.08%) |
Jun 07, 2017 | 30.92 | 30.98 | 30.76 | 30.95 | 210,526 | +0.10(+0.33%) |
Jun 06, 2017 | 30.78 | 30.94 | 30.74 | 30.84 | 124,426 | -0.11(-0.35%) |
Jun 05, 2017 | 30.96 | 31.07 | 30.92 | 30.95 | 317,280 | -0.05(-0.18%) |
Jun 02, 2017 | 30.88 | 31.08 | 30.81 | 31.01 | 470,383 | +0.18(+0.59%) |
Jun 01, 2017 | 30.52 | 30.83 | 30.43 | 30.82 | 282,286 | +0.38(+1.24%) |
May 31, 2017 | 30.56 | 30.56 | 30.25 | 30.45 | 276,701 | -0.04(-0.13%) |
May 30, 2017 | 30.54 | 30.59 | 30.45 | 30.48 | 157,198 | -0.11(-0.37%) |
May 26, 2017 | 30.58 | 30.65 | 30.53 | 30.60 | 265,866 | -0.02(-0.06%) |
May 25, 2017 | 30.61 | 30.71 | 30.55 | 30.62 | 286,383 | +0.20(+0.64%) |
May 24, 2017 | 30.28 | 30.44 | 30.20 | 30.42 | 624,019 | +0.23(+0.75%) |
May 23, 2017 | 30.23 | 30.25 | 30.09 | 30.19 | 245,258 | +0.11(+0.36%) |
May 22, 2017 | 30.02 | 30.13 | 30.00 | 30.08 | 475,081 | +0.27(+0.89%) |
May 19, 2017 | 29.54 | 29.97 | 29.50 | 29.82 | 536,187 | +0.40(+1.37%) |
May 18, 2017 | 29.13 | 29.70 | 29.12 | 29.41 | 650,458 | +0.15(+0.50%) |
May 17, 2017 | 29.75 | 29.89 | 29.25 | 29.27 | 685,271 | -0.87(-2.89%) |
May 16, 2017 | 30.40 | 30.44 | 30.14 | 30.14 | 640,261 | -0.13(-0.43%) |
May 15, 2017 | 30.16 | 30.34 | 30.16 | 30.27 | 847,724 | +0.24(+0.79%) |
May 12, 2017 | 30.00 | 30.09 | 29.98 | 30.03 | 214,975 | -0.07(-0.23%) |
May 11, 2017 | 30.05 | 30.13 | 29.77 | 30.10 | 367,775 | -0.07(-0.23%) |
May 10, 2017 | 30.09 | 30.25 | 30.00 | 30.17 | 996,205 | -0.03(-0.11%) |
May 09, 2017 | 30.35 | 30.41 | 30.10 | 30.20 | 301,842 | -0.10(-0.32%) |
May 08, 2017 | 30.27 | 30.31 | 30.19 | 30.30 | 375,207 | +0.06(+0.19%) |
May 05, 2017 | 30.04 | 30.25 | 29.97 | 30.24 | 276,720 | +0.16(+0.52%) |
May 04, 2017 | 30.21 | 30.21 | 29.81 | 30.09 | 431,167 | -0.02(-0.05%) |
May 03, 2017 | 29.98 | 30.18 | 29.89 | 30.10 | 1,081,497 | +0.01(+0.02%) |
May 02, 2017 | 30.09 | 30.13 | 29.98 | 30.10 | 250,836 | +0.08(+0.26%) |