Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.99 | 38.05 | 37.46 | 37.46 | 26,206 | -0.45(-1.19%) |
Apr 27, 2018 | 38.33 | 38.34 | 37.62 | 37.91 | 46,108 | -0.42(-1.11%) |
Apr 26, 2018 | 38.35 | 38.45 | 37.93 | 38.34 | 30,199 | +0.24(+0.64%) |
Apr 25, 2018 | 37.94 | 38.30 | 37.70 | 38.09 | 25,279 | +0.07(+0.19%) |
Apr 24, 2018 | 39.14 | 39.14 | 37.62 | 38.02 | 41,205 | -0.94(-2.41%) |
Apr 23, 2018 | 39.13 | 39.17 | 38.80 | 38.96 | 26,289 | -0.25(-0.65%) |
Apr 20, 2018 | 39.57 | 39.57 | 39.01 | 39.22 | 57,576 | -0.40(-1.00%) |
Apr 19, 2018 | 39.91 | 39.91 | 39.44 | 39.61 | 38,614 | -0.32(-0.79%) |
Apr 18, 2018 | 39.74 | 40.18 | 39.74 | 39.93 | 249,176 | +0.44(+1.12%) |
Apr 17, 2018 | 39.15 | 39.58 | 39.12 | 39.49 | 97,172 | +0.55(+1.42%) |
Apr 16, 2018 | 38.77 | 38.98 | 38.56 | 38.93 | 55,174 | +0.44(+1.15%) |
Apr 13, 2018 | 38.83 | 38.83 | 38.38 | 38.49 | 95,254 | -0.14(-0.35%) |
Apr 12, 2018 | 38.35 | 38.77 | 38.32 | 38.63 | 111,452 | +0.43(+1.14%) |
Apr 11, 2018 | 38.28 | 38.38 | 38.11 | 38.19 | 47,924 | -0.33(-0.84%) |
Apr 10, 2018 | 38.26 | 38.72 | 38.17 | 38.52 | 72,726 | +0.84(+2.23%) |
Apr 09, 2018 | 37.71 | 38.14 | 37.58 | 37.68 | 106,308 | +0.05(+0.14%) |
Apr 06, 2018 | 38.42 | 38.42 | 37.33 | 37.62 | 197,196 | -1.05(-2.71%) |
Apr 05, 2018 | 38.18 | 38.79 | 38.18 | 38.67 | 156,826 | +0.72(+1.91%) |
Apr 04, 2018 | 37.15 | 37.98 | 36.89 | 37.95 | 120,878 | +0.21(+0.55%) |
Apr 03, 2018 | 37.37 | 37.82 | 37.15 | 37.74 | 242,532 | +0.53(+1.43%) |
Apr 02, 2018 | 38.04 | 38.17 | 36.96 | 37.21 | 1,204,394 | -0.92(-2.42%) |
Mar 29, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.78(+2.08%) | |
Mar 28, 2018 | 37.76 | 37.94 | 37.26 | 37.35 | 74,392 | -0.39(-1.03%) |
Mar 27, 2018 | 38.37 | 38.39 | 37.62 | 37.74 | 112,497 | -0.46(-1.21%) |
Mar 26, 2018 | 37.92 | 38.26 | 37.66 | 38.20 | 228,628 | +0.86(+2.30%) |
Mar 23, 2018 | 38.09 | 38.18 | 37.34 | 37.34 | 59,603 | -0.61(-1.62%) |
Mar 22, 2018 | 38.95 | 39.09 | 37.96 | 37.96 | 37,546 | -1.44(-3.67%) |
Mar 21, 2018 | 39.08 | 39.66 | 38.82 | 39.40 | 48,001 | +0.49(+1.25%) |
Mar 20, 2018 | 39.17 | 39.24 | 38.90 | 38.92 | 20,145 | -0.14(-0.37%) |
Mar 19, 2018 | 39.29 | 39.35 | 38.79 | 39.06 | 45,083 | -0.46(-1.17%) |
Mar 16, 2018 | 39.42 | 39.66 | 39.28 | 39.52 | 36,578 | +0.10(+0.25%) |
Mar 15, 2018 | 39.75 | 39.75 | 39.37 | 39.42 | 34,407 | -0.21(-0.52%) |
Mar 14, 2018 | 40.35 | 40.35 | 39.58 | 39.63 | 62,252 | -0.52(-1.30%) |
Mar 13, 2018 | 40.44 | 40.68 | 40.11 | 40.15 | 86,711 | -0.23(-0.58%) |
Mar 12, 2018 | 40.34 | 40.47 | 40.27 | 40.39 | 34,014 | +0.09(+0.22%) |
Mar 09, 2018 | 39.80 | 40.31 | 39.75 | 40.30 | 87,874 | +0.75(+1.90%) |
Mar 08, 2018 | 39.92 | 39.92 | 39.31 | 39.55 | 45,286 | -0.30(-0.75%) |
Mar 07, 2018 | 39.94 | 39.85 | 27,067 | -0.03(-0.07%) | ||
Mar 06, 2018 | 39.63 | 40.04 | 39.47 | 39.87 | 48,940 | +0.47(+1.19%) |
Mar 05, 2018 | 38.89 | 39.51 | 38.89 | 39.40 | 30,126 | +0.35(+0.90%) |
Mar 02, 2018 | 38.69 | 39.11 | 38.42 | 39.05 | 297,988 | +0.13(+0.32%) |
Mar 01, 2018 | 39.10 | 39.32 | 38.62 | 38.92 | 55,291 | -0.08(-0.21%) |
Feb 28, 2018 | 39.74 | 39.74 | 39.01 | 39.01 | 53,937 | -0.64(-1.62%) |
Feb 27, 2018 | 40.20 | 40.20 | 39.65 | 39.65 | 36,889 | -0.57(-1.42%) |
Feb 26, 2018 | 40.11 | 40.26 | 39.77 | 40.22 | 150,616 | +0.43(+1.09%) |
Feb 23, 2018 | 39.68 | 39.79 | 39.48 | 39.78 | 59,615 | +0.33(+0.85%) |
Feb 22, 2018 | 39.45 | 144,586 | +0.13(+0.32%) | |||
Feb 21, 2018 | 39.38 | 39.98 | 39.32 | 39.32 | 106,576 | +0.00(+0.00%) |
Feb 20, 2018 | 39.29 | 39.71 | 39.18 | 39.32 | 56,959 | -0.18(-0.46%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 39.48 | 39.48 | 39.09 | 39.36 | 779,847 | +0.19(+0.48%) |
Feb 14, 2018 | 38.08 | 39.20 | 38.08 | 39.17 | 114,040 | +0.86(+2.24%) |
Feb 13, 2018 | 38.08 | 38.40 | 38.07 | 38.31 | 86,917 | +0.10(+0.26%) |
Feb 12, 2018 | 37.78 | 38.41 | 37.67 | 38.21 | 91,673 | +0.75(+2.00%) |
Feb 09, 2018 | 37.42 | 37.65 | 36.31 | 37.46 | 166,021 | +0.42(+1.15%) |
Feb 08, 2018 | 38.62 | 38.62 | 37.04 | 37.04 | 147,018 | -1.66(-4.30%) |
Feb 07, 2018 | 38.87 | 39.17 | 38.66 | 38.70 | 164,002 | -0.20(-0.51%) |
Feb 06, 2018 | 37.24 | 39.05 | 37.14 | 38.90 | 665,140 | +0.24(+0.63%) |
Feb 05, 2018 | 39.20 | 39.61 | 38.02 | 38.65 | 215,387 | -0.80(-2.04%) |
Feb 02, 2018 | 40.32 | 40.32 | 39.40 | 39.46 | 108,281 | -1.11(-2.73%) |
Feb 01, 2018 | 40.75 | 40.93 | 40.42 | 40.56 | 641,198 | -0.38(-0.94%) |
Jan 31, 2018 | 41.24 | 41.28 | 40.69 | 40.95 | 182,668 | -0.14(-0.35%) |
Jan 30, 2018 | 41.28 | 41.33 | 41.01 | 41.09 | 70,526 | -0.48(-1.15%) |
Jan 29, 2018 | 41.89 | 41.94 | 41.53 | 41.57 | 181,281 | -0.36(-0.85%) |
Jan 26, 2018 | 41.72 | 41.93 | 41.51 | 41.93 | 85,295 | +0.27(+0.64%) |
Jan 25, 2018 | 41.78 | 41.87 | 41.49 | 41.66 | 99,560 | +0.13(+0.32%) |
Jan 24, 2018 | 41.57 | 41.72 | 41.34 | 41.53 | 47,889 | +0.25(+0.60%) |
Jan 23, 2018 | 41.35 | 41.35 | 40.95 | 41.28 | 61,910 | -0.07(-0.17%) |
Jan 22, 2018 | 41.34 | 41.35 | 41.11 | 41.35 | 62,873 | -0.05(-0.11%) |
Jan 19, 2018 | 41.18 | 41.41 | 41.08 | 41.40 | 39,435 | +0.38(+0.92%) |
Jan 18, 2018 | 41.06 | 41.14 | 40.90 | 41.02 | 83,136 | -0.10(-0.24%) |
Jan 17, 2018 | 41.27 | 41.27 | 41.03 | 41.12 | 118,662 | +0.16(+0.40%) |
Jan 16, 2018 | 41.66 | 41.66 | 40.78 | 40.96 | 101,144 | -0.61(-1.48%) |
Jan 12, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 41.02 | 41.58 | 41.02 | 41.58 | 99,844 | +0.74(+1.81%) |
Jan 10, 2018 | 40.89 | 40.94 | 40.69 | 40.84 | 96,190 | -0.03(-0.07%) |
Jan 09, 2018 | 41.32 | 41.32 | 40.87 | 40.87 | 126,850 | -0.37(-0.90%) |
Jan 08, 2018 | 41.08 | 41.27 | 41.05 | 41.24 | 245,332 | +0.11(+0.26%) |
Jan 05, 2018 | 40.92 | 41.13 | 40.87 | 41.13 | 233,727 | +0.32(+0.77%) |
Jan 04, 2018 | 40.80 | 40.88 | 40.69 | 40.81 | 298,290 | +0.16(+0.40%) |
Jan 03, 2018 | 40.67 | 40.71 | 40.40 | 40.65 | 480,390 | +0.09(+0.22%) |
Jan 02, 2018 | 40.22 | 40.56 | 39.82 | 40.56 | 1,526,457 | +0.95(+2.41%) |
Dec 29, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.19(-0.47%) | |
Dec 28, 2017 | 39.64 | 39.79 | 39.47 | 39.79 | 66,692 | +0.28(+0.72%) |
Dec 27, 2017 | 39.59 | 39.59 | 39.46 | 39.51 | 67,274 | -0.00(-0.01%) |
Dec 26, 2017 | 39.45 | 39.56 | 39.40 | 39.51 | 71,741 | +0.13(+0.32%) |
Dec 22, 2017 | 39.53 | 39.53 | 39.21 | 39.38 | 31,280 | -0.01(-0.02%) |
Dec 21, 2017 | 39.33 | 39.48 | 39.24 | 39.39 | 33,759 | +0.21(+0.54%) |
Dec 20, 2017 | 39.08 | 39.26 | 39.02 | 39.18 | 111,559 | +0.33(+0.86%) |
Dec 19, 2017 | 38.79 | 38.97 | 38.79 | 38.85 | 76,422 | +0.12(+0.30%) |
Dec 18, 2017 | 38.35 | 38.77 | 38.35 | 38.73 | 34,501 | +0.72(+1.89%) |
Dec 15, 2017 | 37.86 | 38.17 | 37.86 | 38.01 | 25,733 | +0.37(+0.98%) |
Dec 14, 2017 | 38.28 | 38.28 | 37.64 | 37.64 | 40,023 | -0.58(-1.51%) |
Dec 13, 2017 | 38.10 | 38.27 | 38.10 | 38.22 | 21,695 | +0.13(+0.33%) |
Dec 12, 2017 | 38.18 | 38.27 | 38.09 | 38.09 | 31,801 | +0.01(+0.02%) |
Dec 11, 2017 | 38.11 | 38.20 | 38.09 | 38.09 | 19,155 | +0.06(+0.17%) |
Dec 08, 2017 | 38.05 | 38.13 | 37.98 | 38.02 | 30,634 | +0.15(+0.40%) |
Dec 07, 2017 | 37.58 | 37.88 | 37.58 | 37.87 | 22,999 | +0.29(+0.77%) |
Dec 06, 2017 | 37.70 | 37.83 | 37.58 | 37.58 | 131,116 | -0.23(-0.62%) |
Dec 05, 2017 | 37.97 | 37.99 | 37.76 | 37.81 | 57,607 | -0.25(-0.66%) |
Dec 04, 2017 | 38.18 | 38.18 | 38.06 | 38.07 | 54,029 | +0.24(+0.64%) |
Dec 01, 2017 | 37.99 | 38.09 | 37.67 | 37.82 | 84,852 | -0.19(-0.50%) |
Nov 30, 2017 | 37.88 | 38.19 | 37.79 | 38.01 | 64,872 | +0.31(+0.81%) |
Nov 29, 2017 | 37.70 | 37.84 | 37.62 | 37.71 | 17,247 | +0.02(+0.05%) |
Nov 28, 2017 | 37.40 | 37.71 | 37.40 | 37.69 | 42,710 | +0.32(+0.84%) |
Nov 27, 2017 | 37.54 | 37.54 | 37.25 | 37.37 | 37,726 | -0.14(-0.36%) |
Nov 24, 2017 | 37.55 | 37.65 | 37.48 | 37.51 | 57,517 | +0.05(+0.14%) |
Nov 22, 2017 | 37.56 | 37.56 | 37.44 | 37.45 | 68,105 | +0.05(+0.13%) |
Nov 21, 2017 | 37.30 | 37.44 | 37.29 | 37.41 | 32,378 | +0.31(+0.84%) |
Nov 20, 2017 | 37.03 | 37.15 | 37.03 | 37.09 | 22,447 | +0.06(+0.17%) |
Nov 17, 2017 | 36.82 | 37.12 | 36.82 | 37.03 | 15,207 | +0.14(+0.39%) |
Nov 16, 2017 | 36.66 | 36.95 | 36.66 | 36.89 | 23,158 | +0.46(+1.26%) |
Nov 15, 2017 | 36.46 | 36.53 | 36.10 | 36.43 | 43,434 | -0.22(-0.59%) |
Nov 14, 2017 | 36.88 | 36.88 | 36.58 | 36.64 | 34,449 | -0.48(-1.29%) |
Nov 13, 2017 | 36.81 | 37.18 | 36.71 | 37.12 | 61,403 | +0.23(+0.61%) |
Nov 10, 2017 | 37.00 | 37.12 | 36.83 | 36.90 | 402,540 | -0.10(-0.27%) |
Nov 09, 2017 | 37.26 | 37.34 | 36.90 | 37.00 | 48,533 | -0.51(-1.37%) |
Nov 08, 2017 | 37.46 | 37.54 | 37.29 | 37.51 | 35,117 | +0.07(+0.19%) |
Nov 07, 2017 | 37.54 | 37.54 | 37.27 | 37.44 | 72,789 | -0.11(-0.29%) |
Nov 06, 2017 | 37.54 | 37.65 | 37.40 | 37.54 | 34,095 | +0.09(+0.24%) |
Nov 03, 2017 | 37.45 | 37.47 | 37.33 | 37.45 | 21,129 | -0.08(-0.20%) |
Nov 02, 2017 | 37.81 | 37.91 | 37.45 | 37.53 | 59,713 | -0.23(-0.61%) |
Nov 01, 2017 | 37.89 | 38.18 | 37.71 | 37.76 | 170,738 | +0.17(+0.44%) |
Oct 31, 2017 | 37.54 | 37.69 | 37.45 | 37.59 | 102,026 | +0.15(+0.40%) |
Oct 30, 2017 | 37.54 | 37.39 | 37.45 | 19,277 | -0.04(-0.11%) | |
Oct 27, 2017 | 37.55 | 37.55 | 37.09 | 37.49 | 35,794 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 37.71 | 37.41 | 37.62 | 57,205 | +0.24(+0.64%) |
Oct 25, 2017 | 37.85 | 37.85 | 37.18 | 37.38 | 84,102 | -0.48(-1.27%) |
Oct 24, 2017 | 37.56 | 37.95 | 37.56 | 37.86 | 44,396 | +0.44(+1.17%) |
Oct 23, 2017 | 37.73 | 37.73 | 37.42 | 37.42 | 28,438 | -0.21(-0.56%) |
Oct 20, 2017 | 37.54 | 37.67 | 37.54 | 37.63 | 41,420 | +0.27(+0.72%) |
Oct 19, 2017 | 37.10 | 37.36 | 36.92 | 37.36 | 43,561 | +0.16(+0.44%) |
Oct 18, 2017 | 37.20 | 37.25 | 37.12 | 37.20 | 23,797 | +0.04(+0.12%) |
Oct 17, 2017 | 37.30 | 37.34 | 37.11 | 37.16 | 21,923 | -0.19(-0.51%) |
Oct 16, 2017 | 37.59 | 37.59 | 37.27 | 37.35 | 43,047 | -0.08(-0.21%) |
Oct 13, 2017 | 37.43 | 37.50 | 37.37 | 37.42 | 38,170 | +0.23(+0.62%) |
Oct 12, 2017 | 37.01 | 37.24 | 37.00 | 37.19 | 43,777 | +0.15(+0.41%) |
Oct 11, 2017 | 37.04 | 37.05 | 36.92 | 37.04 | 29,842 | +0.03(+0.07%) |
Oct 10, 2017 | 37.02 | 37.05 | 36.97 | 37.01 | 78,371 | +0.10(+0.27%) |
Oct 09, 2017 | 37.12 | 37.12 | 36.83 | 36.91 | 82,809 | -0.14(-0.39%) |
Oct 06, 2017 | 37.00 | 37.06 | 36.82 | 37.06 | 121,950 | -0.05(-0.13%) |
Oct 05, 2017 | 37.15 | 37.17 | 37.06 | 37.11 | 53,621 | +0.10(+0.27%) |
Oct 04, 2017 | 37.06 | 37.16 | 37.00 | 37.01 | 300,390 | -0.02(-0.06%) |
Oct 03, 2017 | 36.91 | 37.03 | 36.79 | 37.03 | 243,939 | +0.22(+0.59%) |
Oct 02, 2017 | 36.32 | 36.82 | 36.32 | 36.82 | 1,150,773 | +0.49(+1.34%) |
Sep 29, 2017 | 36.32 | 36.39 | 36.19 | 36.33 | 223,621 | +0.02(+0.05%) |
Sep 28, 2017 | 36.02 | 36.31 | 35.99 | 36.31 | 26,605 | +0.33(+0.93%) |
Sep 27, 2017 | 36.00 | 36.08 | 35.67 | 35.98 | 40,999 | +0.12(+0.33%) |
Sep 26, 2017 | 35.85 | 35.97 | 35.85 | 35.86 | 64,811 | +0.05(+0.13%) |
Sep 25, 2017 | 35.98 | 35.98 | 35.66 | 35.82 | 24,151 | -0.16(-0.45%) |
Sep 22, 2017 | 35.97 | 36.00 | 35.89 | 35.98 | 27,439 | -0.05(-0.15%) |
Sep 21, 2017 | 35.94 | 36.11 | 35.94 | 36.03 | 22,884 | -0.08(-0.23%) |
Sep 20, 2017 | 36.05 | 36.21 | 35.99 | 36.12 | 25,162 | +0.20(+0.55%) |
Sep 19, 2017 | 35.88 | 35.95 | 35.75 | 35.92 | 21,236 | +0.10(+0.28%) |
Sep 18, 2017 | 35.66 | 35.86 | 35.66 | 35.82 | 100,403 | +0.30(+0.83%) |
Sep 15, 2017 | 35.43 | 35.53 | 35.39 | 35.52 | 179,296 | +0.02(+0.06%) |
Sep 14, 2017 | 35.51 | 35.55 | 35.39 | 35.50 | 41,690 | -0.07(-0.19%) |
Sep 13, 2017 | 35.77 | 35.77 | 35.54 | 35.57 | 100,316 | -0.22(-0.60%) |
Sep 12, 2017 | 35.65 | 35.80 | 35.65 | 35.78 | 18,613 | +0.25(+0.71%) |
Sep 11, 2017 | 35.35 | 35.60 | 35.35 | 35.53 | 23,483 | +0.56(+1.59%) |
Sep 08, 2017 | 34.86 | 35.03 | 34.79 | 34.98 | 132,927 | +0.08(+0.23%) |
Sep 07, 2017 | 34.87 | 34.92 | 34.61 | 34.89 | 87,719 | +0.11(+0.31%) |
Sep 06, 2017 | 34.89 | 34.93 | 34.67 | 34.79 | 86,325 | +0.02(+0.05%) |
Sep 05, 2017 | 35.24 | 35.24 | 34.65 | 34.77 | 400,969 | -0.40(-1.12%) |
Sep 01, 2017 | 35.00 | 35.20 | 34.80 | 35.16 | 283,842 | +0.31(+0.90%) |
Aug 31, 2017 | 34.68 | 34.90 | 34.68 | 34.85 | 30,463 | +0.33(+0.96%) |
Aug 30, 2017 | 34.19 | 34.54 | 34.13 | 34.52 | 24,880 | +0.35(+1.03%) |
Aug 29, 2017 | 34.01 | 34.18 | 33.95 | 34.17 | 26,520 | -0.06(-0.18%) |
Aug 28, 2017 | 34.27 | 34.27 | 34.10 | 34.23 | 12,985 | +0.07(+0.21%) |
Aug 25, 2017 | 34.30 | 34.30 | 34.13 | 34.16 | 16,844 | -0.01(-0.03%) |
Aug 24, 2017 | 34.20 | 34.31 | 34.17 | 34.17 | 8,901 | -0.06(-0.18%) |
Aug 23, 2017 | 34.13 | 34.31 | 34.13 | 34.23 | 64,487 | -0.04(-0.11%) |
Aug 22, 2017 | 33.97 | 34.30 | 33.97 | 34.27 | 19,151 | +0.40(+1.19%) |
Aug 21, 2017 | 33.96 | 34.04 | 33.82 | 33.86 | 23,148 | -0.09(-0.26%) |
Aug 18, 2017 | 33.92 | 34.08 | 33.81 | 33.95 | 46,941 | +0.01(+0.03%) |
Aug 17, 2017 | 34.49 | 34.51 | 33.94 | 33.94 | 24,020 | -0.65(-1.87%) |
Aug 16, 2017 | 34.29 | 34.59 | 34.29 | 34.59 | 39,064 | +0.36(+1.05%) |
Aug 15, 2017 | 34.30 | 34.36 | 34.15 | 34.23 | 39,610 | +0.00(+0.00%) |
Aug 14, 2017 | 34.16 | 34.27 | 34.16 | 34.23 | 21,391 | +0.29(+0.85%) |
Aug 11, 2017 | 33.84 | 34.03 | 33.76 | 33.94 | 46,176 | +0.09(+0.27%) |
Aug 10, 2017 | 34.19 | 34.26 | 33.85 | 33.85 | 77,865 | -0.48(-1.39%) |
Aug 09, 2017 | 34.51 | 34.60 | 34.18 | 34.33 | 20,900 | -0.29(-0.83%) |
Aug 08, 2017 | 34.74 | 34.92 | 34.53 | 34.62 | 84,756 | -0.17(-0.49%) |
Aug 07, 2017 | 34.76 | 34.87 | 34.75 | 34.79 | 27,943 | +0.11(+0.31%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.63 | 34.68 | 60,559 | +0.13(+0.39%) |
Aug 03, 2017 | 34.77 | 34.77 | 34.51 | 34.54 | 174,655 | -0.23(-0.67%) |
Aug 02, 2017 | 34.75 | 34.80 | 34.48 | 34.78 | 159,983 | -0.01(-0.03%) |
Aug 01, 2017 | 34.83 | 34.85 | 34.68 | 34.79 | 427,615 | +0.10(+0.28%) |
Jul 31, 2017 | 34.81 | 34.87 | 34.67 | 34.69 | 111,870 | -0.01(-0.03%) |
Jul 28, 2017 | 34.80 | 34.92 | 34.55 | 34.70 | 41,782 | -0.19(-0.54%) |
Jul 27, 2017 | 34.98 | 35.05 | 34.70 | 34.89 | 40,016 | -0.08(-0.23%) |
Jul 26, 2017 | 35.36 | 35.36 | 34.97 | 34.97 | 30,825 | -0.41(-1.17%) |
Jul 25, 2017 | 35.38 | 35.49 | 35.25 | 35.38 | 16,881 | +0.27(+0.77%) |
Jul 24, 2017 | 35.14 | 35.17 | 35.02 | 35.11 | 16,739 | -0.05(-0.15%) |
Jul 21, 2017 | 35.16 | 35.19 | 35.00 | 35.16 | 26,022 | -0.05(-0.15%) |
Jul 20, 2017 | 35.37 | 35.37 | 35.12 | 35.22 | 31,252 | -0.21(-0.58%) |
Jul 19, 2017 | 35.11 | 35.43 | 35.11 | 35.42 | 26,330 | +0.36(+1.02%) |
Jul 18, 2017 | 35.17 | 35.18 | 34.99 | 35.06 | 21,408 | -0.21(-0.59%) |
Jul 17, 2017 | 35.16 | 35.35 | 35.15 | 35.27 | 35,377 | +0.17(+0.49%) |
Jul 14, 2017 | 35.06 | 35.19 | 35.05 | 35.10 | 64,862 | +0.13(+0.39%) |
Jul 13, 2017 | 34.89 | 35.06 | 34.77 | 34.97 | 33,579 | +0.15(+0.44%) |
Jul 12, 2017 | 34.81 | 35.01 | 34.78 | 34.81 | 56,751 | +0.21(+0.60%) |
Jul 11, 2017 | 34.55 | 34.66 | 34.40 | 34.61 | 33,184 | +0.07(+0.21%) |
Jul 10, 2017 | 34.27 | 34.71 | 34.27 | 34.53 | 40,586 | +0.21(+0.60%) |
Jul 07, 2017 | 34.31 | 34.38 | 34.11 | 34.33 | 180,809 | +0.18(+0.53%) |
Jul 06, 2017 | 34.25 | 34.44 | 34.13 | 34.15 | 32,147 | -0.61(-1.74%) |
Jul 05, 2017 | 34.91 | 34.91 | 34.58 | 34.76 | 337,206 | -0.15(-0.42%) |
Jul 03, 2017 | 34.78 | 34.99 | 34.73 | 34.90 | 538,619 | +0.21(+0.60%) |
Jun 30, 2017 | 34.62 | 34.81 | 34.62 | 34.70 | 83,810 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.82 | 34.37 | 34.51 | 23,426 | -0.27(-0.78%) |
Jun 28, 2017 | 34.46 | 34.85 | 34.46 | 34.78 | 66,138 | +0.53(+1.55%) |
Jun 27, 2017 | 34.53 | 34.59 | 34.25 | 34.25 | 42,708 | -0.21(-0.60%) |
Jun 26, 2017 | 34.40 | 34.49 | 34.27 | 34.45 | 61,485 | +0.13(+0.37%) |
Jun 23, 2017 | 34.22 | 34.39 | 34.22 | 34.33 | 65,712 | +0.19(+0.55%) |
Jun 22, 2017 | 34.00 | 34.22 | 34.00 | 34.14 | 60,504 | +0.08(+0.23%) |
Jun 21, 2017 | 34.31 | 34.36 | 34.02 | 34.06 | 25,420 | -0.20(-0.58%) |
Jun 20, 2017 | 34.39 | 34.39 | 34.20 | 34.26 | 17,355 | -0.27(-0.78%) |
Jun 19, 2017 | 34.39 | 34.56 | 34.39 | 34.53 | 13,601 | +0.30(+0.89%) |
Jun 16, 2017 | 34.11 | 34.22 | 33.97 | 34.22 | 23,363 | +0.12(+0.34%) |
Jun 15, 2017 | 34.15 | 34.22 | 33.92 | 34.11 | 43,419 | -0.31(-0.91%) |
Jun 14, 2017 | 34.93 | 34.93 | 34.31 | 34.42 | 82,322 | -0.43(-1.23%) |
Jun 13, 2017 | 34.54 | 34.86 | 34.53 | 34.85 | 24,154 | +0.35(+1.01%) |
Jun 12, 2017 | 34.49 | 34.73 | 34.47 | 34.50 | 29,314 | -0.02(-0.05%) |
Jun 09, 2017 | 34.24 | 34.56 | 34.24 | 34.52 | 20,739 | +0.33(+0.97%) |
Jun 08, 2017 | 33.97 | 34.27 | 33.97 | 34.19 | 29,388 | +0.15(+0.45%) |
Jun 07, 2017 | 34.11 | 34.20 | 33.90 | 34.04 | 605,102 | -0.03(-0.08%) |
Jun 06, 2017 | 33.98 | 34.10 | 33.86 | 34.06 | 29,478 | -0.01(-0.03%) |
Jun 05, 2017 | 34.26 | 34.30 | 34.07 | 34.07 | 60,206 | -0.18(-0.52%) |
Jun 02, 2017 | 34.26 | 34.35 | 34.17 | 34.25 | 44,921 | +0.01(+0.03%) |
Jun 01, 2017 | 33.82 | 34.24 | 33.81 | 34.24 | 53,873 | +0.44(+1.30%) |
May 31, 2017 | 33.87 | 33.87 | 33.47 | 33.80 | 97,316 | -0.04(-0.11%) |
May 30, 2017 | 33.87 | 33.91 | 33.79 | 33.84 | 39,196 | -0.03(-0.08%) |
May 26, 2017 | 33.87 | 33.90 | 33.82 | 33.87 | 30,023 | -0.02(-0.05%) |
May 25, 2017 | 33.90 | 34.08 | 33.74 | 33.88 | 31,520 | -0.02(-0.05%) |
May 24, 2017 | 33.87 | 34.04 | 33.77 | 33.90 | 32,123 | +0.11(+0.32%) |
May 23, 2017 | 33.80 | 33.95 | 33.69 | 33.79 | 28,145 | +0.11(+0.32%) |
May 22, 2017 | 33.85 | 33.93 | 33.66 | 33.69 | 71,914 | -0.02(-0.05%) |
May 19, 2017 | 33.49 | 33.86 | 33.49 | 33.70 | 62,845 | +0.37(+1.10%) |
May 18, 2017 | 33.32 | 33.43 | 33.03 | 33.34 | 54,910 | -0.14(-0.43%) |
May 17, 2017 | 33.86 | 33.86 | 33.46 | 33.48 | 106,713 | -0.69(-2.02%) |
May 16, 2017 | 34.13 | 34.22 | 34.02 | 34.17 | 49,911 | +0.07(+0.21%) |
May 15, 2017 | 33.91 | 34.20 | 33.91 | 34.10 | 133,696 | +0.38(+1.12%) |
May 12, 2017 | 33.91 | 33.91 | 33.71 | 33.72 | 80,812 | -0.22(-0.66%) |
May 11, 2017 | 34.06 | 34.07 | 33.69 | 33.95 | 111,958 | -0.08(-0.24%) |
May 10, 2017 | 33.88 | 34.06 | 33.88 | 34.03 | 193,602 | +0.20(+0.58%) |
May 09, 2017 | 33.93 | 33.93 | 33.76 | 33.83 | 33,651 | -0.10(-0.29%) |
May 08, 2017 | 34.04 | 34.04 | 33.85 | 33.93 | 52,180 | -0.15(-0.45%) |
May 05, 2017 | 33.73 | 34.08 | 33.73 | 34.08 | 36,275 | +0.42(+1.25%) |
May 04, 2017 | 33.74 | 33.75 | 33.58 | 33.66 | 51,168 | -0.05(-0.16%) |
May 03, 2017 | 33.91 | 33.94 | 33.67 | 33.71 | 63,224 | -0.24(-0.71%) |
May 02, 2017 | 34.12 | 34.12 | 33.88 | 33.96 | 52,869 | -0.14(-0.42%) |