Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.10 | 41.26 | 40.96 | 41.17 | 489,083 | +0.16(+0.38%) |
Apr 27, 2018 | 41.19 | 41.30 | 40.67 | 41.01 | 637,353 | -0.34(-0.81%) |
Apr 26, 2018 | 40.03 | 41.39 | 39.97 | 41.35 | 1,471,722 | +1.52(+3.80%) |
Apr 25, 2018 | 40.29 | 40.56 | 39.76 | 39.83 | 1,266,622 | -0.60(-1.49%) |
Apr 24, 2018 | 40.22 | 40.66 | 39.96 | 40.43 | 686,887 | +0.55(+1.37%) |
Apr 23, 2018 | 39.53 | 39.99 | 39.52 | 39.89 | 575,741 | +0.27(+0.67%) |
Apr 20, 2018 | 39.89 | 39.91 | 39.42 | 39.62 | 469,566 | -0.37(-0.92%) |
Apr 19, 2018 | 39.92 | 40.24 | 39.79 | 39.99 | 422,414 | -0.12(-0.31%) |
Apr 18, 2018 | 40.43 | 40.75 | 40.10 | 40.11 | 339,877 | -0.20(-0.50%) |
Apr 17, 2018 | 39.86 | 40.43 | 39.84 | 40.32 | 448,852 | +0.54(+1.35%) |
Apr 16, 2018 | 39.29 | 40.04 | 39.25 | 39.78 | 1,439,957 | +0.67(+1.72%) |
Apr 13, 2018 | 38.95 | 39.41 | 38.93 | 39.11 | 810,720 | +0.36(+0.93%) |
Apr 12, 2018 | 39.67 | 39.72 | 38.73 | 38.75 | 795,024 | -0.70(-1.76%) |
Apr 11, 2018 | 39.40 | 39.50 | 39.26 | 39.44 | 541,096 | +0.12(+0.30%) |
Apr 10, 2018 | 39.91 | 39.97 | 39.22 | 39.32 | 957,603 | -0.49(-1.24%) |
Apr 09, 2018 | 39.82 | 40.15 | 39.68 | 39.82 | 564,592 | +0.01(+0.02%) |
Apr 06, 2018 | 40.01 | 40.36 | 39.68 | 39.81 | 686,712 | -0.18(-0.45%) |
Apr 05, 2018 | 39.71 | 40.14 | 39.33 | 39.99 | 905,202 | +0.29(+0.73%) |
Apr 04, 2018 | 39.81 | 39.85 | 39.49 | 39.70 | 743,456 | -0.25(-0.63%) |
Apr 03, 2018 | 39.70 | 40.13 | 39.54 | 39.95 | 499,839 | +0.28(+0.71%) |
Apr 02, 2018 | 39.85 | 40.19 | 39.36 | 39.67 | 383,436 | -0.26(-0.65%) |
Mar 29, 2018 | 39.93 | 39.93 | 39.93 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 39.70 | 40.12 | 39.28 | 39.64 | 1,021,108 | +0.16(+0.40%) |
Mar 27, 2018 | 39.05 | 39.95 | 38.83 | 39.48 | 479,986 | +0.61(+1.57%) |
Mar 26, 2018 | 38.60 | 39.03 | 38.49 | 38.87 | 298,843 | +0.42(+1.10%) |
Mar 23, 2018 | 39.08 | 39.56 | 38.43 | 38.45 | 277,337 | -0.53(-1.36%) |
Mar 22, 2018 | 38.71 | 39.67 | 38.57 | 38.98 | 496,449 | +0.34(+0.89%) |
Mar 21, 2018 | 38.72 | 39.06 | 38.51 | 38.64 | 319,462 | -0.17(-0.44%) |
Mar 20, 2018 | 38.78 | 39.00 | 38.59 | 38.81 | 561,973 | +0.05(+0.14%) |
Mar 19, 2018 | 38.99 | 39.20 | 38.55 | 38.75 | 568,289 | -0.18(-0.46%) |
Mar 16, 2018 | 39.00 | 39.22 | 38.78 | 38.93 | 1,423,629 | -0.05(-0.14%) |
Mar 15, 2018 | 38.76 | 39.15 | 38.70 | 38.99 | 439,265 | +0.27(+0.71%) |
Mar 14, 2018 | 38.47 | 39.15 | 38.47 | 38.72 | 807,195 | +0.38(+1.00%) |
Mar 13, 2018 | 38.31 | 38.65 | 38.22 | 38.33 | 647,770 | +0.23(+0.61%) |
Mar 12, 2018 | 37.63 | 38.28 | 37.63 | 38.10 | 858,493 | +0.48(+1.27%) |
Mar 09, 2018 | 37.60 | 37.78 | 37.21 | 37.62 | 590,635 | +0.06(+0.17%) |
Mar 08, 2018 | 37.54 | 37.60 | 37.25 | 37.56 | 607,976 | +0.20(+0.55%) |
Mar 07, 2018 | 36.99 | 37.35 | 439,500 | -0.10(-0.27%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.36 | 37.46 | 878,368 | -0.37(-0.98%) |
Mar 05, 2018 | 37.20 | 37.86 | 36.99 | 37.83 | 741,933 | +0.63(+1.69%) |
Mar 02, 2018 | 37.42 | 37.73 | 36.80 | 37.20 | 516,081 | -0.21(-0.56%) |
Mar 01, 2018 | 37.69 | 38.09 | 37.25 | 37.41 | 626,871 | -0.15(-0.39%) |
Feb 28, 2018 | 37.80 | 38.21 | 37.56 | 37.56 | 645,103 | -0.16(-0.43%) |
Feb 27, 2018 | 38.31 | 38.51 | 37.71 | 37.72 | 619,117 | -0.58(-1.52%) |
Feb 26, 2018 | 38.68 | 38.69 | 38.19 | 38.30 | 359,199 | -0.19(-0.48%) |
Feb 23, 2018 | 37.77 | 38.48 | 37.77 | 38.48 | 425,140 | +0.82(+2.18%) |
Feb 22, 2018 | 38.10 | 37.66 | 669,530 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.23 | 38.74 | 37.71 | 37.73 | 986,611 | -0.65(-1.69%) |
Feb 20, 2018 | 38.56 | 38.69 | 37.86 | 38.38 | 1,068,780 | -0.50(-1.27%) |
Feb 16, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.48(+1.25%) | |
Feb 15, 2018 | 37.63 | 38.43 | 37.56 | 38.39 | 558,226 | +0.91(+2.42%) |
Feb 14, 2018 | 36.94 | 37.84 | 36.84 | 37.49 | 1,077,732 | +0.27(+0.73%) |
Feb 13, 2018 | 37.08 | 37.32 | 36.71 | 37.22 | 754,824 | +0.07(+0.19%) |
Feb 12, 2018 | 36.66 | 37.32 | 36.48 | 37.15 | 597,228 | +0.56(+1.52%) |
Feb 09, 2018 | 35.78 | 36.85 | 35.78 | 36.59 | 566,993 | +0.87(+2.45%) |
Feb 08, 2018 | 35.92 | 36.37 | 35.63 | 35.71 | 688,369 | -0.32(-0.88%) |
Feb 07, 2018 | 35.54 | 36.21 | 35.44 | 36.03 | 1,274,611 | +0.56(+1.57%) |
Feb 06, 2018 | 36.11 | 36.33 | 34.96 | 35.47 | 1,789,827 | -1.50(-4.05%) |
Feb 05, 2018 | 37.60 | 37.84 | 36.91 | 36.97 | 1,151,765 | -0.81(-2.14%) |
Feb 02, 2018 | 37.37 | 38.01 | 37.37 | 37.78 | 1,220,267 | +0.19(+0.51%) |
Feb 01, 2018 | 37.64 | 38.00 | 37.39 | 37.59 | 1,351,952 | -0.12(-0.33%) |
Jan 31, 2018 | 37.54 | 37.81 | 37.25 | 37.71 | 690,449 | +0.35(+0.93%) |
Jan 30, 2018 | 36.99 | 37.49 | 36.96 | 37.36 | 510,648 | +0.36(+0.98%) |
Jan 29, 2018 | 37.55 | 37.55 | 36.98 | 37.00 | 792,516 | -0.68(-1.81%) |
Jan 26, 2018 | 37.76 | 37.91 | 37.30 | 37.68 | 475,989 | -0.12(-0.31%) |
Jan 25, 2018 | 37.46 | 38.14 | 37.45 | 37.80 | 952,734 | +0.37(+0.99%) |
Jan 24, 2018 | 37.27 | 37.55 | 37.04 | 37.42 | 666,260 | +0.16(+0.44%) |
Jan 23, 2018 | 36.88 | 37.44 | 36.80 | 37.26 | 569,488 | +0.37(+1.01%) |
Jan 22, 2018 | 37.12 | 37.14 | 36.81 | 36.89 | 446,433 | +0.01(+0.02%) |
Jan 19, 2018 | 37.02 | 37.25 | 36.79 | 36.88 | 341,294 | -0.12(-0.31%) |
Jan 18, 2018 | 37.46 | 37.46 | 36.84 | 37.00 | 544,157 | -0.48(-1.28%) |
Jan 17, 2018 | 37.29 | 37.54 | 37.25 | 37.48 | 572,074 | +0.09(+0.23%) |
Jan 16, 2018 | 37.61 | 37.86 | 37.25 | 37.39 | 522,651 | -0.16(-0.43%) |
Jan 12, 2018 | 37.56 | 37.56 | 37.56 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 37.57 | 38.06 | 37.46 | 37.79 | 952,003 | +0.64(+1.73%) |
Jan 10, 2018 | 37.75 | 37.13 | 37.15 | 603,785 | -0.71(-1.88%) | |
Jan 09, 2018 | 38.01 | 38.07 | 37.63 | 37.86 | 707,038 | -0.12(-0.33%) |
Jan 08, 2018 | 37.70 | 38.04 | 37.58 | 37.98 | 910,063 | +0.26(+0.70%) |
Jan 05, 2018 | 38.01 | 38.08 | 37.54 | 37.72 | 695,694 | -0.18(-0.47%) |
Jan 04, 2018 | 38.27 | 38.50 | 37.80 | 37.90 | 758,722 | -0.42(-1.09%) |
Jan 03, 2018 | 38.79 | 39.00 | 38.23 | 38.31 | 542,918 | -0.47(-1.22%) |
Jan 02, 2018 | 39.30 | 39.39 | 38.72 | 38.79 | 707,226 | -0.36(-0.93%) |
Dec 29, 2017 | 39.15 | 39.15 | 39.15 | 0 | -0.29(-0.73%) | |
Dec 28, 2017 | 39.29 | 39.52 | 39.23 | 39.44 | 464,057 | +0.19(+0.49%) |
Dec 27, 2017 | 39.02 | 39.38 | 38.99 | 39.24 | 301,521 | +0.26(+0.66%) |
Dec 26, 2017 | 39.44 | 39.59 | 38.90 | 38.99 | 376,281 | -0.47(-1.20%) |
Dec 22, 2017 | 39.31 | 39.51 | 39.07 | 39.46 | 565,363 | +0.29(+0.75%) |
Dec 21, 2017 | 39.43 | 39.43 | 38.79 | 39.17 | 709,767 | -0.41(-1.04%) |
Dec 20, 2017 | 39.39 | 39.99 | 39.28 | 39.58 | 778,943 | +0.24(+0.61%) |
Dec 19, 2017 | 40.07 | 40.25 | 39.30 | 39.34 | 636,868 | -0.79(-1.97%) |
Dec 18, 2017 | 40.46 | 40.70 | 40.09 | 40.13 | 400,028 | -0.36(-0.90%) |
Dec 15, 2017 | 39.99 | 40.60 | 39.97 | 40.49 | 738,445 | +0.59(+1.47%) |
Dec 14, 2017 | 39.82 | 40.07 | 39.17 | 39.90 | 746,715 | -0.04(-0.10%) |
Dec 13, 2017 | 39.87 | 40.15 | 39.56 | 39.94 | 474,458 | +0.32(+0.80%) |
Dec 12, 2017 | 40.65 | 40.65 | 39.57 | 39.62 | 530,869 | -1.03(-2.53%) |
Dec 11, 2017 | 40.35 | 40.68 | 39.89 | 40.65 | 686,423 | +0.30(+0.75%) |
Dec 08, 2017 | 40.16 | 40.46 | 39.70 | 40.35 | 570,826 | +0.37(+0.91%) |
Dec 07, 2017 | 39.69 | 39.99 | 39.33 | 39.99 | 623,145 | +0.25(+0.64%) |
Dec 06, 2017 | 39.59 | 39.76 | 39.30 | 39.73 | 440,694 | +0.21(+0.52%) |
Dec 05, 2017 | 40.14 | 40.32 | 39.36 | 39.52 | 489,248 | -0.61(-1.53%) |
Dec 04, 2017 | 40.60 | 40.60 | 40.08 | 40.14 | 447,738 | -0.33(-0.82%) |
Dec 01, 2017 | 40.84 | 41.04 | 40.32 | 40.47 | 331,381 | -0.27(-0.66%) |
Nov 30, 2017 | 40.60 | 40.81 | 40.51 | 40.74 | 558,724 | +0.18(+0.45%) |
Nov 29, 2017 | 40.53 | 40.86 | 40.35 | 40.55 | 440,168 | -0.04(-0.09%) |
Nov 28, 2017 | 40.30 | 40.70 | 40.30 | 40.59 | 325,260 | +0.39(+0.97%) |
Nov 27, 2017 | 40.00 | 40.37 | 39.88 | 40.20 | 424,084 | +0.12(+0.31%) |
Nov 24, 2017 | 39.76 | 40.08 | 39.73 | 40.08 | 164,343 | +0.37(+0.93%) |
Nov 22, 2017 | 39.66 | 39.83 | 39.42 | 39.71 | 354,032 | +0.03(+0.08%) |
Nov 21, 2017 | 39.47 | 39.82 | 39.45 | 39.68 | 312,417 | +0.26(+0.66%) |
Nov 20, 2017 | 39.51 | 39.88 | 39.29 | 39.42 | 535,837 | -0.07(-0.17%) |
Nov 17, 2017 | 39.88 | 39.92 | 39.44 | 39.49 | 721,864 | -0.43(-1.08%) |
Nov 16, 2017 | 40.05 | 40.12 | 39.49 | 39.92 | 314,460 | -0.10(-0.25%) |
Nov 15, 2017 | 40.46 | 40.76 | 39.79 | 40.02 | 439,990 | -0.33(-0.82%) |
Nov 14, 2017 | 39.33 | 40.41 | 39.21 | 40.35 | 592,627 | +1.04(+2.64%) |
Nov 13, 2017 | 38.73 | 39.39 | 38.67 | 39.31 | 591,988 | +0.50(+1.29%) |
Nov 10, 2017 | 38.90 | 39.03 | 38.61 | 38.81 | 796,903 | -0.18(-0.45%) |
Nov 09, 2017 | 39.09 | 39.48 | 38.93 | 38.99 | 565,616 | -0.28(-0.70%) |
Nov 08, 2017 | 39.28 | 39.49 | 38.70 | 39.26 | 810,560 | -0.13(-0.33%) |
Nov 07, 2017 | 39.08 | 39.44 | 39.03 | 39.39 | 671,684 | +0.38(+0.96%) |
Nov 06, 2017 | 39.27 | 39.34 | 39.01 | 39.02 | 404,109 | -0.20(-0.51%) |
Nov 03, 2017 | 38.70 | 39.32 | 38.52 | 39.22 | 476,913 | +0.49(+1.27%) |
Nov 02, 2017 | 39.35 | 39.54 | 37.81 | 38.73 | 1,523,539 | -0.63(-1.60%) |
Nov 01, 2017 | 39.19 | 39.80 | 38.64 | 39.36 | 861,430 | -0.35(-0.89%) |
Oct 31, 2017 | 38.92 | 39.82 | 38.82 | 39.71 | 867,069 | +0.69(+1.77%) |
Oct 30, 2017 | 39.24 | 39.32 | 38.80 | 39.02 | 360,604 | -0.16(-0.41%) |
Oct 27, 2017 | 38.80 | 39.44 | 38.65 | 39.18 | 656,293 | +0.41(+1.05%) |
Oct 26, 2017 | 38.56 | 38.97 | 38.29 | 38.77 | 784,394 | +0.51(+1.34%) |
Oct 25, 2017 | 38.04 | 38.43 | 37.80 | 38.26 | 1,296,797 | +0.26(+0.69%) |
Oct 24, 2017 | 37.17 | 38.10 | 37.00 | 38.00 | 1,157,550 | +0.94(+2.55%) |
Oct 23, 2017 | 37.10 | 37.15 | 36.78 | 37.05 | 538,588 | -0.02(-0.06%) |
Oct 20, 2017 | 37.08 | 37.19 | 36.79 | 37.08 | 473,218 | -0.05(-0.14%) |
Oct 19, 2017 | 36.95 | 37.13 | 36.85 | 37.13 | 448,908 | +0.15(+0.39%) |
Oct 18, 2017 | 36.85 | 36.98 | 36.67 | 36.98 | 438,116 | +0.05(+0.15%) |
Oct 17, 2017 | 36.68 | 36.94 | 36.56 | 36.93 | 415,301 | +0.25(+0.69%) |
Oct 16, 2017 | 36.85 | 36.95 | 36.41 | 36.68 | 486,028 | -0.16(-0.44%) |
Oct 13, 2017 | 37.21 | 37.36 | 36.64 | 36.84 | 526,852 | -0.31(-0.83%) |
Oct 12, 2017 | 36.98 | 37.16 | 36.77 | 37.14 | 619,433 | +0.11(+0.29%) |
Oct 11, 2017 | 36.72 | 37.13 | 36.72 | 37.04 | 472,191 | +0.28(+0.77%) |
Oct 10, 2017 | 36.45 | 36.76 | 36.39 | 36.75 | 478,412 | +0.38(+1.06%) |
Oct 09, 2017 | 36.58 | 36.77 | 36.22 | 36.37 | 621,954 | -0.20(-0.55%) |
Oct 06, 2017 | 36.91 | 37.01 | 36.52 | 36.57 | 576,013 | -0.51(-1.39%) |
Oct 05, 2017 | 36.84 | 37.27 | 36.67 | 37.08 | 534,716 | +0.28(+0.77%) |
Oct 04, 2017 | 36.53 | 36.81 | 36.39 | 36.80 | 765,602 | +0.35(+0.97%) |
Oct 03, 2017 | 36.58 | 36.62 | 36.28 | 36.45 | 592,440 | -0.05(-0.13%) |
Oct 02, 2017 | 36.57 | 36.72 | 36.28 | 36.49 | 921,505 | +0.09(+0.25%) |
Sep 29, 2017 | 36.28 | 36.46 | 36.19 | 36.40 | 460,516 | +0.18(+0.49%) |
Sep 28, 2017 | 35.90 | 36.28 | 35.84 | 36.22 | 403,817 | +0.34(+0.94%) |
Sep 27, 2017 | 35.98 | 36.15 | 35.63 | 35.89 | 600,512 | -0.30(-0.83%) |
Sep 26, 2017 | 36.15 | 36.29 | 36.05 | 36.19 | 560,331 | +0.03(+0.08%) |
Sep 25, 2017 | 35.69 | 36.20 | 35.66 | 36.15 | 375,635 | +0.46(+1.29%) |
Sep 22, 2017 | 35.76 | 35.82 | 35.56 | 35.69 | 408,464 | -0.05(-0.13%) |
Sep 21, 2017 | 35.67 | 35.85 | 35.53 | 35.74 | 406,085 | +0.05(+0.15%) |
Sep 20, 2017 | 36.09 | 36.22 | 35.53 | 35.69 | 387,062 | -0.21(-0.60%) |
Sep 19, 2017 | 36.06 | 36.28 | 35.82 | 35.90 | 516,919 | -0.19(-0.53%) |
Sep 18, 2017 | 36.42 | 36.71 | 35.93 | 36.09 | 526,680 | -0.38(-1.03%) |
Sep 15, 2017 | 36.46 | 36.58 | 36.15 | 36.47 | 469,884 | +0.07(+0.19%) |
Sep 14, 2017 | 36.20 | 36.41 | 36.05 | 36.40 | 295,714 | +0.15(+0.42%) |
Sep 13, 2017 | 36.72 | 36.72 | 35.99 | 36.25 | 928,387 | -0.36(-0.99%) |
Sep 12, 2017 | 37.21 | 37.26 | 36.47 | 36.61 | 370,772 | -0.71(-1.91%) |
Sep 11, 2017 | 36.99 | 37.44 | 36.96 | 37.32 | 272,765 | +0.19(+0.52%) |
Sep 08, 2017 | 36.88 | 37.15 | 36.65 | 37.13 | 220,332 | +0.25(+0.69%) |
Sep 07, 2017 | 36.62 | 36.93 | 36.54 | 36.88 | 366,064 | +0.42(+1.14%) |
Sep 06, 2017 | 36.83 | 36.92 | 36.43 | 36.46 | 566,130 | -0.30(-0.81%) |
Sep 05, 2017 | 36.97 | 37.09 | 36.60 | 36.76 | 451,834 | -0.22(-0.60%) |
Sep 01, 2017 | 37.18 | 37.18 | 36.86 | 36.98 | 292,486 | -0.16(-0.43%) |
Aug 31, 2017 | 37.12 | 37.27 | 37.04 | 37.14 | 339,355 | +0.09(+0.25%) |
Aug 30, 2017 | 37.21 | 37.21 | 36.82 | 37.05 | 260,284 | -0.17(-0.47%) |
Aug 29, 2017 | 37.17 | 37.30 | 37.09 | 37.22 | 263,777 | +0.02(+0.06%) |
Aug 28, 2017 | 37.30 | 37.30 | 36.96 | 37.20 | 707,195 | +0.26(+0.70%) |
Aug 25, 2017 | 37.00 | 37.16 | 36.74 | 36.94 | 467,451 | +0.10(+0.27%) |
Aug 24, 2017 | 36.80 | 36.93 | 36.50 | 36.84 | 287,275 | +0.12(+0.33%) |
Aug 23, 2017 | 36.24 | 36.78 | 36.12 | 36.72 | 364,578 | +0.40(+1.09%) |
Aug 22, 2017 | 36.06 | 36.44 | 35.94 | 36.32 | 245,366 | +0.29(+0.80%) |
Aug 21, 2017 | 35.94 | 36.10 | 35.69 | 36.03 | 220,618 | +0.16(+0.45%) |
Aug 18, 2017 | 35.75 | 35.96 | 35.52 | 35.87 | 218,874 | +0.17(+0.49%) |
Aug 17, 2017 | 35.93 | 36.00 | 35.68 | 35.70 | 273,925 | -0.17(-0.49%) |
Aug 16, 2017 | 35.59 | 35.87 | 35.43 | 35.87 | 237,876 | +0.21(+0.60%) |
Aug 15, 2017 | 35.43 | 35.74 | 35.37 | 35.66 | 351,024 | +0.04(+0.11%) |
Aug 14, 2017 | 35.44 | 35.66 | 35.37 | 35.62 | 196,598 | +0.25(+0.71%) |
Aug 11, 2017 | 35.56 | 35.60 | 35.21 | 35.37 | 316,177 | -0.33(-0.92%) |
Aug 10, 2017 | 35.45 | 35.82 | 35.37 | 35.70 | 302,575 | +0.20(+0.56%) |
Aug 09, 2017 | 35.72 | 35.72 | 35.32 | 35.50 | 290,131 | -0.20(-0.55%) |
Aug 08, 2017 | 35.30 | 35.75 | 35.20 | 35.70 | 378,972 | +0.40(+1.12%) |
Aug 07, 2017 | 34.94 | 35.43 | 34.94 | 35.30 | 289,433 | +0.30(+0.87%) |
Aug 04, 2017 | 35.02 | 35.15 | 34.86 | 35.00 | 332,558 | -0.11(-0.30%) |
Aug 03, 2017 | 34.81 | 35.11 | 34.73 | 35.11 | 338,551 | +0.27(+0.79%) |
Aug 02, 2017 | 34.66 | 34.85 | 34.52 | 34.83 | 299,789 | +0.16(+0.46%) |
Aug 01, 2017 | 34.70 | 34.76 | 34.44 | 34.67 | 241,198 | +0.12(+0.35%) |
Jul 31, 2017 | 34.47 | 34.69 | 34.31 | 34.55 | 353,129 | +0.17(+0.51%) |
Jul 28, 2017 | 34.65 | 34.65 | 34.29 | 34.38 | 159,953 | -0.30(-0.86%) |
Jul 27, 2017 | 34.76 | 34.81 | 34.48 | 34.67 | 563,615 | -0.07(-0.20%) |
Jul 26, 2017 | 34.47 | 34.77 | 34.47 | 34.74 | 547,182 | +0.17(+0.51%) |
Jul 25, 2017 | 34.66 | 34.85 | 34.53 | 34.57 | 494,437 | -0.14(-0.42%) |
Jul 24, 2017 | 34.68 | 35.29 | 34.61 | 34.71 | 634,214 | +0.34(+1.00%) |
Jul 21, 2017 | 34.33 | 34.65 | 34.20 | 34.37 | 368,422 | +0.10(+0.29%) |
Jul 20, 2017 | 34.36 | 34.51 | 34.04 | 34.27 | 497,933 | -0.08(-0.22%) |
Jul 19, 2017 | 34.99 | 34.99 | 33.65 | 34.35 | 776,179 | +0.87(+2.61%) |
Jul 18, 2017 | 33.55 | 33.84 | 33.36 | 33.47 | 330,925 | +0.00(+0.00%) |
Jul 17, 2017 | 33.49 | 33.66 | 33.36 | 33.47 | 321,724 | -0.02(-0.07%) |
Jul 14, 2017 | 33.39 | 33.60 | 33.39 | 33.49 | 309,289 | +0.31(+0.94%) |
Jul 13, 2017 | 33.30 | 33.37 | 33.14 | 33.18 | 262,847 | -0.05(-0.16%) |
Jul 12, 2017 | 33.31 | 33.44 | 33.20 | 33.23 | 314,825 | +0.16(+0.48%) |
Jul 11, 2017 | 33.19 | 33.28 | 32.94 | 33.08 | 269,816 | -0.05(-0.14%) |
Jul 10, 2017 | 33.13 | 33.38 | 33.01 | 33.12 | 339,529 | +0.13(+0.39%) |
Jul 07, 2017 | 33.13 | 33.21 | 32.97 | 32.99 | 268,598 | -0.08(-0.25%) |
Jul 06, 2017 | 33.00 | 33.16 | 32.81 | 33.08 | 420,834 | +0.00(+0.00%) |
Jul 05, 2017 | 33.38 | 33.39 | 32.90 | 33.08 | 684,030 | -0.25(-0.75%) |
Jul 03, 2017 | 33.67 | 33.79 | 33.32 | 33.33 | 204,829 | -0.26(-0.77%) |
Jun 30, 2017 | 33.85 | 33.94 | 33.56 | 33.58 | 393,771 | -0.11(-0.32%) |
Jun 29, 2017 | 34.12 | 34.12 | 33.42 | 33.69 | 300,208 | -0.59(-1.73%) |
Jun 28, 2017 | 34.65 | 34.81 | 34.28 | 34.28 | 361,127 | -0.22(-0.64%) |
Jun 27, 2017 | 34.68 | 34.86 | 34.51 | 34.51 | 271,236 | -0.25(-0.72%) |
Jun 26, 2017 | 34.70 | 34.96 | 34.61 | 34.76 | 216,254 | +0.08(+0.22%) |
Jun 23, 2017 | 34.65 | 34.89 | 34.64 | 34.68 | 482,559 | +0.02(+0.04%) |
Jun 22, 2017 | 34.81 | 34.89 | 34.64 | 34.66 | 365,629 | -0.07(-0.20%) |
Jun 21, 2017 | 34.86 | 34.93 | 34.58 | 34.73 | 219,931 | -0.07(-0.20%) |
Jun 20, 2017 | 34.73 | 34.95 | 34.63 | 34.80 | 200,370 | +0.03(+0.09%) |
Jun 19, 2017 | 35.04 | 35.09 | 34.70 | 34.77 | 320,432 | -0.08(-0.22%) |
Jun 16, 2017 | 34.66 | 34.88 | 34.62 | 34.85 | 286,747 | +0.24(+0.70%) |
Jun 15, 2017 | 34.13 | 34.66 | 34.13 | 34.60 | 178,137 | +0.21(+0.62%) |
Jun 14, 2017 | 34.63 | 34.82 | 34.12 | 34.39 | 320,667 | -0.11(-0.33%) |
Jun 13, 2017 | 34.03 | 34.54 | 33.94 | 34.51 | 383,236 | +0.43(+1.25%) |
Jun 12, 2017 | 34.04 | 34.35 | 33.85 | 34.08 | 319,037 | +0.04(+0.11%) |
Jun 09, 2017 | 34.33 | 34.36 | 33.93 | 34.04 | 244,897 | -0.28(-0.82%) |
Jun 08, 2017 | 34.26 | 34.36 | 33.95 | 34.32 | 345,864 | -0.05(-0.13%) |
Jun 07, 2017 | 34.60 | 34.68 | 34.33 | 34.37 | 346,386 | -0.18(-0.52%) |
Jun 06, 2017 | 34.52 | 34.64 | 34.24 | 34.55 | 351,090 | +0.08(+0.24%) |
Jun 05, 2017 | 34.54 | 34.57 | 34.32 | 34.47 | 365,636 | -0.05(-0.13%) |
Jun 02, 2017 | 34.74 | 34.74 | 34.38 | 34.51 | 524,950 | -0.11(-0.30%) |
Jun 01, 2017 | 34.26 | 34.63 | 34.06 | 34.62 | 493,802 | +0.38(+1.12%) |
May 31, 2017 | 34.15 | 34.35 | 34.01 | 34.23 | 353,238 | +0.08(+0.24%) |
May 30, 2017 | 34.21 | 34.25 | 33.99 | 34.15 | 427,740 | +0.03(+0.09%) |
May 26, 2017 | 34.08 | 34.14 | 33.90 | 34.12 | 284,368 | +0.05(+0.15%) |
May 25, 2017 | 34.29 | 34.29 | 33.92 | 34.07 | 332,499 | +0.04(+0.11%) |
May 24, 2017 | 33.62 | 34.11 | 33.60 | 34.03 | 420,173 | +0.40(+1.19%) |
May 23, 2017 | 33.61 | 33.80 | 33.49 | 33.63 | 449,254 | +0.15(+0.45%) |
May 22, 2017 | 33.24 | 33.60 | 33.12 | 33.48 | 645,634 | +0.24(+0.73%) |
May 19, 2017 | 33.30 | 33.37 | 33.09 | 33.24 | 434,797 | +0.08(+0.25%) |
May 18, 2017 | 33.03 | 33.26 | 32.84 | 33.16 | 485,875 | +0.05(+0.14%) |
May 17, 2017 | 33.33 | 33.40 | 33.07 | 33.11 | 407,464 | -0.21(-0.63%) |
May 16, 2017 | 33.35 | 33.52 | 33.25 | 33.32 | 329,104 | -0.10(-0.29%) |
May 15, 2017 | 33.41 | 33.58 | 33.35 | 33.42 | 605,029 | +0.06(+0.18%) |
May 12, 2017 | 33.16 | 33.43 | 33.14 | 33.36 | 388,464 | +0.26(+0.77%) |
May 11, 2017 | 33.01 | 33.16 | 32.73 | 33.10 | 397,382 | +0.06(+0.18%) |
May 10, 2017 | 33.03 | 33.19 | 32.90 | 33.04 | 464,573 | +0.08(+0.23%) |
May 09, 2017 | 33.34 | 33.39 | 32.88 | 32.97 | 467,081 | -0.29(-0.86%) |
May 08, 2017 | 33.16 | 33.34 | 33.12 | 33.25 | 429,394 | +0.01(+0.02%) |
May 05, 2017 | 32.94 | 33.27 | 32.92 | 33.25 | 432,801 | +0.40(+1.22%) |
May 04, 2017 | 32.54 | 32.90 | 32.54 | 32.85 | 352,175 | +0.24(+0.74%) |
May 03, 2017 | 33.03 | 33.03 | 32.58 | 32.61 | 502,666 | -0.46(-1.39%) |
May 02, 2017 | 32.83 | 33.08 | 32.74 | 33.06 | 574,365 | +0.29(+0.90%) |