Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.19 | 36.40 | 35.63 | 36.11 | 984,990 | +0.05(+0.15%) |
Apr 27, 2018 | 35.86 | 36.24 | 35.54 | 36.05 | 983,672 | +0.05(+0.15%) |
Apr 26, 2018 | 34.36 | 36.26 | 34.36 | 36.00 | 2,451,475 | +1.76(+5.13%) |
Apr 25, 2018 | 33.97 | 34.46 | 33.83 | 34.24 | 635,864 | +0.22(+0.64%) |
Apr 24, 2018 | 34.63 | 34.88 | 33.75 | 34.02 | 950,267 | -0.28(-0.82%) |
Apr 23, 2018 | 34.57 | 34.90 | 34.12 | 34.31 | 734,575 | -0.32(-0.92%) |
Apr 20, 2018 | 34.59 | 34.69 | 34.00 | 34.63 | 718,833 | -0.06(-0.18%) |
Apr 19, 2018 | 34.86 | 35.04 | 34.29 | 34.69 | 800,492 | -0.14(-0.39%) |
Apr 18, 2018 | 35.23 | 35.23 | 34.74 | 34.83 | 1,023,413 | -0.25(-0.70%) |
Apr 17, 2018 | 35.17 | 35.57 | 34.99 | 35.07 | 880,635 | +0.26(+0.76%) |
Apr 16, 2018 | 34.76 | 35.05 | 34.43 | 34.81 | 733,374 | +0.46(+1.35%) |
Apr 13, 2018 | 35.35 | 35.35 | 34.04 | 34.34 | 1,266,669 | -0.68(-1.95%) |
Apr 12, 2018 | 34.90 | 35.53 | 34.90 | 35.03 | 1,549,252 | +0.20(+0.57%) |
Apr 11, 2018 | 35.93 | 35.93 | 34.63 | 34.83 | 1,327,251 | -1.65(-4.51%) |
Apr 10, 2018 | 36.71 | 36.84 | 36.30 | 36.47 | 636,948 | +0.45(+1.26%) |
Apr 09, 2018 | 36.27 | 36.64 | 35.96 | 36.02 | 362,554 | +0.07(+0.20%) |
Apr 06, 2018 | 36.44 | 36.77 | 35.62 | 35.94 | 563,003 | -0.92(-2.49%) |
Apr 05, 2018 | 37.12 | 37.17 | 36.19 | 36.86 | 935,952 | -0.16(-0.44%) |
Apr 04, 2018 | 35.65 | 37.16 | 35.51 | 37.03 | 816,676 | +0.65(+1.80%) |
Apr 03, 2018 | 35.97 | 36.46 | 35.75 | 36.37 | 856,701 | +0.76(+2.15%) |
Apr 02, 2018 | 36.83 | 37.04 | 35.23 | 35.61 | 665,000 | -1.36(-3.69%) |
Mar 29, 2018 | 36.97 | 36.97 | 36.97 | 0 | +0.88(+2.44%) | |
Mar 28, 2018 | 35.86 | 36.31 | 35.48 | 36.09 | 621,976 | +0.37(+1.04%) |
Mar 27, 2018 | 37.04 | 37.04 | 35.51 | 35.72 | 888,950 | -1.05(-2.85%) |
Mar 26, 2018 | 35.93 | 36.83 | 35.73 | 36.76 | 758,300 | +1.49(+4.23%) |
Mar 23, 2018 | 36.19 | 36.26 | 35.23 | 35.27 | 658,284 | -0.79(-2.19%) |
Mar 22, 2018 | 37.15 | 37.24 | 36.03 | 36.06 | 873,910 | -1.58(-4.20%) |
Mar 21, 2018 | 36.98 | 38.08 | 36.98 | 37.64 | 847,802 | +0.57(+1.55%) |
Mar 20, 2018 | 37.28 | 37.33 | 36.81 | 37.07 | 582,245 | -0.02(-0.05%) |
Mar 19, 2018 | 37.56 | 37.56 | 36.61 | 37.09 | 1,278,902 | -0.55(-1.45%) |
Mar 16, 2018 | 37.49 | 38.00 | 37.44 | 37.64 | 1,460,357 | +0.35(+0.93%) |
Mar 15, 2018 | 37.42 | 37.44 | 37.01 | 37.29 | 608,111 | -0.05(-0.15%) |
Mar 14, 2018 | 37.80 | 37.84 | 37.22 | 37.34 | 773,111 | -0.07(-0.19%) |
Mar 13, 2018 | 38.16 | 37.28 | 37.42 | 692,532 | -0.40(-1.05%) | |
Mar 12, 2018 | 37.39 | 38.00 | 37.35 | 37.81 | 1,041,523 | +0.47(+1.26%) |
Mar 09, 2018 | 36.45 | 37.37 | 36.31 | 37.35 | 748,490 | +1.22(+3.38%) |
Mar 08, 2018 | 36.15 | 36.18 | 35.73 | 36.13 | 503,740 | +0.09(+0.25%) |
Mar 07, 2018 | 36.17 | 36.04 | 925,597 | +0.17(+0.48%) | ||
Mar 06, 2018 | 35.80 | 36.00 | 35.27 | 35.86 | 822,064 | +0.00(+0.00%) |
Mar 05, 2018 | 34.99 | 35.97 | 34.90 | 35.86 | 732,348 | +0.52(+1.48%) |
Mar 02, 2018 | 34.73 | 35.37 | 34.18 | 35.34 | 756,979 | +0.16(+0.46%) |
Mar 01, 2018 | 36.09 | 36.32 | 35.00 | 35.18 | 1,154,973 | -0.88(-2.43%) |
Feb 28, 2018 | 36.40 | 36.69 | 36.03 | 36.05 | 746,153 | -0.15(-0.42%) |
Feb 27, 2018 | 37.12 | 37.38 | 36.21 | 36.21 | 813,244 | -0.81(-2.20%) |
Feb 26, 2018 | 36.71 | 37.07 | 36.30 | 37.02 | 429,382 | +0.53(+1.46%) |
Feb 23, 2018 | 36.51 | 36.67 | 36.08 | 36.49 | 719,858 | +0.14(+0.37%) |
Feb 22, 2018 | 36.22 | 36.35 | 952,930 | +0.01(+0.03%) | ||
Feb 21, 2018 | 36.32 | 37.18 | 36.22 | 36.34 | 1,195,328 | +0.14(+0.37%) |
Feb 20, 2018 | 35.97 | 36.48 | 35.56 | 36.21 | 1,038,478 | +0.10(+0.28%) |
Feb 16, 2018 | 36.11 | 36.11 | 36.11 | 0 | +0.98(+2.78%) | |
Feb 15, 2018 | 35.77 | 35.94 | 34.76 | 35.13 | 987,766 | -0.28(-0.79%) |
Feb 14, 2018 | 34.17 | 35.41 | 34.17 | 35.41 | 1,030,858 | +0.79(+2.27%) |
Feb 13, 2018 | 34.63 | 1,096,338 | -0.31(-0.88%) | |||
Feb 12, 2018 | 34.99 | 35.39 | 34.42 | 34.93 | 1,681,418 | +0.40(+1.15%) |
Feb 09, 2018 | 34.75 | 34.87 | 33.47 | 34.54 | 1,902,298 | +0.40(+1.16%) |
Feb 08, 2018 | 36.16 | 36.28 | 34.13 | 34.14 | 1,560,376 | -1.95(-5.41%) |
Feb 07, 2018 | 36.32 | 36.67 | 35.95 | 36.09 | 1,054,038 | -0.54(-1.48%) |
Feb 06, 2018 | 34.82 | 36.74 | 34.25 | 36.63 | 1,358,829 | +0.46(+1.27%) |
Feb 05, 2018 | 36.60 | 37.86 | 35.54 | 36.17 | 2,080,407 | -1.02(-2.74%) |
Feb 02, 2018 | 38.65 | 38.66 | 37.14 | 37.19 | 888,000 | -1.74(-4.48%) |
Feb 01, 2018 | 38.47 | 39.24 | 38.47 | 38.94 | 907,243 | +0.43(+1.13%) |
Jan 31, 2018 | 39.09 | 39.09 | 38.37 | 38.50 | 969,078 | -0.33(-0.84%) |
Jan 30, 2018 | 39.50 | 39.50 | 38.71 | 38.83 | 2,729,325 | -1.17(-2.91%) |
Jan 29, 2018 | 41.11 | 41.36 | 39.97 | 39.99 | 1,253,438 | -1.34(-3.23%) |
Jan 26, 2018 | 41.83 | 42.00 | 41.07 | 41.33 | 1,215,366 | -0.35(-0.85%) |
Jan 25, 2018 | 41.91 | 42.58 | 40.97 | 41.68 | 1,381,589 | +0.38(+0.92%) |
Jan 24, 2018 | 41.24 | 41.41 | 40.84 | 41.30 | 1,304,337 | +0.30(+0.73%) |
Jan 23, 2018 | 40.52 | 41.09 | 40.45 | 41.00 | 1,322,343 | +0.42(+1.02%) |
Jan 22, 2018 | 40.33 | 40.62 | 40.03 | 40.59 | 801,440 | +0.21(+0.51%) |
Jan 19, 2018 | 39.78 | 40.43 | 39.78 | 40.38 | 708,936 | +0.67(+1.68%) |
Jan 18, 2018 | 39.87 | 39.95 | 39.39 | 39.71 | 781,102 | -0.23(-0.59%) |
Jan 17, 2018 | 39.33 | 40.04 | 39.10 | 39.95 | 896,476 | +0.89(+2.29%) |
Jan 16, 2018 | 39.80 | 39.98 | 38.95 | 39.05 | 1,081,912 | -0.46(-1.17%) |
Jan 12, 2018 | 39.51 | 39.51 | 39.51 | 0 | +0.83(+2.15%) | |
Jan 11, 2018 | 38.38 | 38.69 | 38.04 | 38.68 | 857,697 | +0.49(+1.28%) |
Jan 10, 2018 | 38.20 | 38.28 | 36.88 | 38.19 | 1,736,881 | -0.50(-1.28%) |
Jan 09, 2018 | 38.15 | 39.11 | 38.15 | 38.69 | 1,449,450 | +0.40(+1.04%) |
Jan 08, 2018 | 37.91 | 38.47 | 37.81 | 38.29 | 788,814 | +0.46(+1.22%) |
Jan 05, 2018 | 37.26 | 37.85 | 36.84 | 37.83 | 889,944 | +0.73(+1.97%) |
Jan 04, 2018 | 37.47 | 37.78 | 36.97 | 37.10 | 882,995 | -0.24(-0.65%) |
Jan 03, 2018 | 37.18 | 37.45 | 36.96 | 37.35 | 1,349,410 | -0.12(-0.31%) |
Jan 02, 2018 | 38.18 | 38.20 | 37.41 | 37.46 | 989,228 | -0.46(-1.21%) |
Dec 29, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.15(-0.40%) | |
Dec 28, 2017 | 38.03 | 38.08 | 37.79 | 38.08 | 279,205 | +0.16(+0.43%) |
Dec 27, 2017 | 38.10 | 38.19 | 37.89 | 37.91 | 412,545 | -0.13(-0.33%) |
Dec 26, 2017 | 37.81 | 38.06 | 37.64 | 38.04 | 464,070 | +0.20(+0.53%) |
Dec 22, 2017 | 37.94 | 38.10 | 37.56 | 37.84 | 972,969 | -0.03(-0.07%) |
Dec 21, 2017 | 38.06 | 38.31 | 37.70 | 37.87 | 1,059,261 | -0.03(-0.07%) |
Dec 20, 2017 | 38.07 | 38.08 | 37.69 | 37.90 | 826,047 | +0.22(+0.58%) |
Dec 19, 2017 | 37.09 | 37.81 | 37.06 | 37.68 | 1,117,812 | +0.64(+1.73%) |
Dec 18, 2017 | 37.01 | 37.33 | 36.91 | 37.04 | 788,254 | +0.33(+0.90%) |
Dec 15, 2017 | 36.02 | 36.81 | 36.00 | 36.71 | 1,710,585 | +0.82(+2.28%) |
Dec 14, 2017 | 36.27 | 36.27 | 35.88 | 35.89 | 622,909 | -0.15(-0.42%) |
Dec 13, 2017 | 36.22 | 36.45 | 36.03 | 36.04 | 636,582 | -0.18(-0.50%) |
Dec 12, 2017 | 36.28 | 36.50 | 36.11 | 36.22 | 869,080 | -0.06(-0.17%) |
Dec 11, 2017 | 36.37 | 36.47 | 36.01 | 36.28 | 686,524 | -0.12(-0.32%) |
Dec 08, 2017 | 36.36 | 36.46 | 35.88 | 36.40 | 582,506 | +0.29(+0.79%) |
Dec 07, 2017 | 35.68 | 36.42 | 35.62 | 36.11 | 601,420 | +0.39(+1.08%) |
Dec 06, 2017 | 35.96 | 36.15 | 35.64 | 35.73 | 916,866 | -0.39(-1.09%) |
Dec 05, 2017 | 36.63 | 36.80 | 35.84 | 36.12 | 2,011,930 | -0.38(-1.03%) |
Dec 04, 2017 | 36.54 | 36.94 | 36.41 | 36.50 | 1,047,759 | +0.48(+1.32%) |
Dec 01, 2017 | 36.05 | 36.10 | 35.05 | 36.02 | 1,071,477 | +0.17(+0.48%) |
Nov 30, 2017 | 36.02 | 36.14 | 35.66 | 35.85 | 881,635 | +0.11(+0.30%) |
Nov 29, 2017 | 35.76 | 36.36 | 35.66 | 35.75 | 709,455 | +0.03(+0.08%) |
Nov 28, 2017 | 34.80 | 35.85 | 34.80 | 35.72 | 1,025,873 | +0.99(+2.84%) |
Nov 27, 2017 | 34.93 | 35.31 | 34.71 | 34.73 | 696,683 | -0.26(-0.74%) |
Nov 24, 2017 | 35.06 | 35.30 | 34.88 | 34.99 | 334,322 | +0.13(+0.36%) |
Nov 22, 2017 | 34.62 | 35.01 | 34.57 | 34.87 | 801,499 | +0.27(+0.78%) |
Nov 21, 2017 | 34.61 | 34.89 | 34.45 | 34.60 | 904,939 | +0.24(+0.71%) |
Nov 20, 2017 | 34.06 | 34.63 | 33.98 | 34.36 | 902,220 | +0.42(+1.24%) |
Nov 17, 2017 | 34.01 | 34.22 | 33.78 | 33.93 | 1,083,689 | -0.12(-0.34%) |
Nov 16, 2017 | 34.18 | 34.27 | 33.97 | 34.05 | 1,117,722 | -0.01(-0.03%) |
Nov 15, 2017 | 33.66 | 34.58 | 33.48 | 34.06 | 1,085,397 | +0.02(+0.05%) |
Nov 14, 2017 | 33.72 | 34.15 | 33.72 | 34.04 | 869,434 | +0.10(+0.29%) |
Nov 13, 2017 | 33.81 | 34.05 | 33.62 | 33.94 | 869,819 | -0.21(-0.60%) |
Nov 10, 2017 | 33.75 | 34.36 | 33.44 | 34.15 | 1,293,933 | +0.47(+1.38%) |
Nov 09, 2017 | 33.78 | 34.08 | 33.57 | 33.68 | 1,093,022 | -0.30(-0.87%) |
Nov 08, 2017 | 34.34 | 34.43 | 33.82 | 33.98 | 826,671 | -0.35(-1.02%) |
Nov 07, 2017 | 35.08 | 35.11 | 34.25 | 34.33 | 660,539 | -0.64(-1.82%) |
Nov 06, 2017 | 34.68 | 34.98 | 34.41 | 34.97 | 996,098 | +0.25(+0.72%) |
Nov 03, 2017 | 34.57 | 34.74 | 34.36 | 34.71 | 743,831 | +0.14(+0.42%) |
Nov 02, 2017 | 34.55 | 34.97 | 34.42 | 34.57 | 1,393,343 | +0.01(+0.03%) |
Nov 01, 2017 | 34.53 | 34.96 | 34.27 | 34.56 | 1,766,037 | +0.31(+0.89%) |
Oct 31, 2017 | 34.28 | 35.05 | 34.19 | 34.26 | 1,809,415 | -0.04(-0.10%) |
Oct 30, 2017 | 34.85 | 34.98 | 34.20 | 34.29 | 1,001,077 | -0.72(-2.05%) |
Oct 27, 2017 | 34.85 | 35.12 | 34.48 | 35.01 | 743,900 | +0.29(+0.83%) |
Oct 26, 2017 | 33.83 | 35.15 | 33.73 | 34.72 | 1,433,096 | +0.90(+2.65%) |
Oct 25, 2017 | 34.00 | 34.00 | 33.33 | 33.83 | 1,037,365 | +0.06(+0.19%) |
Oct 24, 2017 | 33.84 | 34.09 | 33.57 | 33.76 | 1,445,948 | -0.09(-0.26%) |
Oct 23, 2017 | 35.15 | 35.15 | 33.64 | 33.85 | 1,184,707 | -0.99(-2.83%) |
Oct 20, 2017 | 34.70 | 35.08 | 34.44 | 34.84 | 914,375 | +0.55(+1.60%) |
Oct 19, 2017 | 33.75 | 34.30 | 33.68 | 34.29 | 776,993 | +0.22(+0.66%) |
Oct 18, 2017 | 33.88 | 34.21 | 33.59 | 34.07 | 947,202 | +0.31(+0.90%) |
Oct 17, 2017 | 34.08 | 34.18 | 33.61 | 33.76 | 1,420,463 | +0.00(+0.00%) |
Oct 16, 2017 | 34.78 | 34.89 | 33.52 | 33.76 | 1,040,625 | -1.00(-2.87%) |
Oct 13, 2017 | 34.47 | 34.89 | 34.40 | 34.76 | 915,247 | +0.40(+1.18%) |
Oct 12, 2017 | 34.72 | 35.09 | 34.33 | 34.36 | 800,566 | -0.45(-1.29%) |
Oct 11, 2017 | 35.13 | 35.28 | 34.55 | 34.80 | 890,785 | -0.31(-0.89%) |
Oct 10, 2017 | 34.40 | 35.16 | 34.37 | 35.12 | 1,156,769 | +0.84(+2.46%) |
Oct 09, 2017 | 34.45 | 34.54 | 34.27 | 34.27 | 667,462 | -0.17(-0.49%) |
Oct 06, 2017 | 34.50 | 34.55 | 34.09 | 34.45 | 997,561 | -0.23(-0.67%) |
Oct 05, 2017 | 34.39 | 34.86 | 33.92 | 34.68 | 1,399,782 | -0.27(-0.77%) |
Oct 04, 2017 | 34.82 | 35.10 | 34.82 | 34.95 | 759,550 | +0.12(+0.34%) |
Oct 03, 2017 | 34.91 | 35.00 | 34.47 | 34.83 | 923,492 | +0.09(+0.26%) |
Oct 02, 2017 | 35.01 | 35.01 | 34.53 | 34.74 | 677,446 | -0.28(-0.79%) |
Sep 29, 2017 | 35.05 | 35.31 | 34.80 | 35.02 | 770,407 | -0.04(-0.13%) |
Sep 28, 2017 | 34.55 | 35.18 | 34.31 | 35.06 | 1,175,548 | +0.61(+1.76%) |
Sep 27, 2017 | 34.35 | 34.55 | 33.94 | 34.46 | 863,860 | +0.56(+1.66%) |
Sep 26, 2017 | 34.42 | 34.42 | 33.88 | 33.90 | 679,431 | -0.42(-1.22%) |
Sep 25, 2017 | 33.90 | 34.35 | 33.84 | 34.31 | 1,092,321 | +0.47(+1.40%) |
Sep 22, 2017 | 33.49 | 34.04 | 33.22 | 33.84 | 614,573 | +0.39(+1.17%) |
Sep 21, 2017 | 33.70 | 33.70 | 33.33 | 33.45 | 421,104 | -0.23(-0.69%) |
Sep 20, 2017 | 33.67 | 33.98 | 33.33 | 33.68 | 659,772 | +0.15(+0.45%) |
Sep 19, 2017 | 34.05 | 34.07 | 33.51 | 33.53 | 1,033,019 | -0.51(-1.49%) |
Sep 18, 2017 | 34.14 | 34.48 | 33.85 | 34.04 | 766,268 | +0.00(+0.00%) |
Sep 15, 2017 | 33.58 | 34.18 | 33.58 | 34.04 | 1,393,104 | +0.41(+1.22%) |
Sep 14, 2017 | 33.72 | 33.82 | 33.50 | 33.63 | 566,677 | -0.08(-0.24%) |
Sep 13, 2017 | 33.86 | 33.86 | 33.28 | 33.71 | 737,201 | -0.31(-0.92%) |
Sep 12, 2017 | 33.67 | 34.16 | 33.57 | 34.02 | 829,127 | +0.61(+1.84%) |
Sep 11, 2017 | 32.83 | 33.83 | 32.77 | 33.41 | 1,647,034 | +0.92(+2.82%) |
Sep 08, 2017 | 32.45 | 32.68 | 32.28 | 32.49 | 989,497 | -0.15(-0.46%) |
Sep 07, 2017 | 32.78 | 33.07 | 32.52 | 32.64 | 865,394 | -0.10(-0.30%) |
Sep 06, 2017 | 32.91 | 33.20 | 32.43 | 32.74 | 1,428,641 | +0.07(+0.22%) |
Sep 05, 2017 | 34.04 | 34.07 | 32.57 | 32.67 | 1,702,690 | -1.56(-4.56%) |
Sep 01, 2017 | 34.13 | 34.31 | 33.98 | 34.23 | 650,938 | +0.20(+0.60%) |
Aug 31, 2017 | 33.57 | 34.14 | 33.57 | 34.02 | 994,925 | +0.61(+1.84%) |
Aug 30, 2017 | 32.73 | 33.50 | 32.73 | 33.41 | 900,394 | +0.63(+1.93%) |
Aug 29, 2017 | 32.74 | 32.90 | 32.44 | 32.77 | 594,274 | -0.29(-0.89%) |
Aug 28, 2017 | 33.32 | 33.60 | 32.92 | 33.07 | 452,447 | -0.23(-0.70%) |
Aug 25, 2017 | 33.40 | 33.55 | 33.08 | 33.30 | 562,319 | +0.04(+0.11%) |
Aug 24, 2017 | 33.33 | 33.58 | 33.07 | 33.26 | 458,675 | +0.05(+0.16%) |
Aug 23, 2017 | 33.21 | 33.49 | 33.18 | 33.21 | 456,087 | -0.19(-0.56%) |
Aug 22, 2017 | 33.16 | 33.47 | 33.00 | 33.40 | 582,717 | +0.33(+1.00%) |
Aug 21, 2017 | 33.18 | 33.25 | 32.99 | 33.07 | 652,258 | -0.13(-0.40%) |
Aug 18, 2017 | 32.96 | 33.50 | 32.74 | 33.20 | 711,965 | +0.23(+0.70%) |
Aug 17, 2017 | 33.66 | 33.82 | 32.97 | 32.97 | 782,043 | -0.99(-2.91%) |
Aug 16, 2017 | 34.32 | 34.49 | 33.92 | 33.96 | 546,757 | -0.21(-0.63%) |
Aug 15, 2017 | 34.05 | 34.24 | 33.87 | 34.17 | 969,765 | +0.35(+1.03%) |
Aug 14, 2017 | 33.67 | 33.96 | 33.49 | 33.82 | 681,380 | +0.46(+1.39%) |
Aug 11, 2017 | 33.20 | 33.63 | 32.98 | 33.36 | 555,241 | -0.03(-0.08%) |
Aug 10, 2017 | 33.85 | 34.11 | 33.33 | 33.39 | 1,051,255 | -0.71(-2.09%) |
Aug 09, 2017 | 33.95 | 34.26 | 33.86 | 34.10 | 874,261 | -0.11(-0.31%) |
Aug 08, 2017 | 34.56 | 34.84 | 34.16 | 34.21 | 1,078,703 | -0.37(-1.06%) |
Aug 07, 2017 | 34.00 | 34.65 | 33.98 | 34.57 | 1,183,484 | +0.67(+1.97%) |
Aug 04, 2017 | 34.33 | 34.35 | 33.82 | 33.90 | 891,857 | -0.20(-0.60%) |
Aug 03, 2017 | 33.98 | 34.34 | 33.74 | 34.11 | 1,180,121 | +0.12(+0.37%) |
Aug 02, 2017 | 35.54 | 35.62 | 33.94 | 33.98 | 1,466,797 | -1.53(-4.31%) |
Aug 01, 2017 | 35.84 | 35.91 | 35.25 | 35.52 | 930,418 | -0.12(-0.35%) |
Jul 31, 2017 | 35.39 | 35.75 | 35.17 | 35.64 | 1,208,427 | +0.37(+1.06%) |
Jul 28, 2017 | 34.96 | 35.41 | 34.85 | 35.27 | 1,735,496 | +0.27(+0.76%) |
Jul 27, 2017 | 37.41 | 37.49 | 34.36 | 35.00 | 3,266,774 | -1.89(-5.12%) |
Jul 26, 2017 | 36.60 | 36.89 | 36.41 | 36.89 | 1,139,867 | +0.32(+0.88%) |
Jul 25, 2017 | 36.52 | 36.85 | 36.39 | 36.57 | 1,150,646 | +0.45(+1.23%) |
Jul 24, 2017 | 35.80 | 36.15 | 35.76 | 36.12 | 901,002 | +0.26(+0.72%) |
Jul 21, 2017 | 36.15 | 36.28 | 35.81 | 35.86 | 636,586 | -0.25(-0.69%) |
Jul 20, 2017 | 36.49 | 35.87 | 36.11 | 1,084,264 | +0.06(+0.17%) | |
Jul 19, 2017 | 35.63 | 36.09 | 35.62 | 36.05 | 878,521 | +0.53(+1.50%) |
Jul 18, 2017 | 35.11 | 35.56 | 35.11 | 35.52 | 710,266 | +0.20(+0.55%) |
Jul 17, 2017 | 35.23 | 35.45 | 34.66 | 35.32 | 623,551 | -0.10(-0.28%) |
Jul 14, 2017 | 36.04 | 35.32 | 35.42 | 868,074 | -0.12(-0.33%) | |
Jul 13, 2017 | 34.75 | 35.62 | 34.65 | 35.53 | 1,498,565 | +0.61(+1.76%) |
Jul 12, 2017 | 34.56 | 35.12 | 34.56 | 34.92 | 1,280,231 | +0.47(+1.37%) |
Jul 11, 2017 | 34.96 | 35.11 | 34.24 | 34.45 | 973,433 | -0.53(-1.50%) |
Jul 10, 2017 | 34.62 | 35.08 | 34.49 | 34.97 | 1,282,281 | +0.33(+0.95%) |
Jul 07, 2017 | 34.06 | 34.65 | 33.92 | 34.64 | 964,809 | +0.79(+2.34%) |
Jul 06, 2017 | 33.82 | 34.15 | 33.56 | 33.85 | 1,518,805 | +0.01(+0.03%) |
Jul 05, 2017 | 33.92 | 34.16 | 33.59 | 33.84 | 1,221,684 | +0.06(+0.18%) |
Jul 03, 2017 | 34.24 | 34.74 | 33.77 | 33.78 | 1,193,756 | -0.21(-0.63%) |
Jun 30, 2017 | 34.35 | 34.52 | 33.50 | 33.99 | 2,196,595 | -0.01(-0.03%) |
Jun 29, 2017 | 35.12 | 35.17 | 33.45 | 34.00 | 2,103,312 | -0.73(-2.10%) |
Jun 28, 2017 | 35.85 | 35.99 | 34.65 | 34.73 | 2,376,197 | -0.89(-2.50%) |
Jun 27, 2017 | 35.68 | 35.93 | 35.54 | 35.62 | 616,637 | +0.05(+0.15%) |
Jun 26, 2017 | 35.35 | 35.82 | 35.32 | 35.57 | 703,454 | +0.43(+1.22%) |
Jun 23, 2017 | 35.81 | 35.81 | 35.05 | 35.14 | 2,229,688 | -0.66(-1.84%) |
Jun 22, 2017 | 35.32 | 35.93 | 35.18 | 35.80 | 678,853 | +0.39(+1.11%) |
Jun 21, 2017 | 36.03 | 36.03 | 35.35 | 35.41 | 681,591 | -0.49(-1.36%) |
Jun 20, 2017 | 35.90 | 36.11 | 35.77 | 35.90 | 878,517 | -0.22(-0.62%) |
Jun 19, 2017 | 35.78 | 36.36 | 35.58 | 36.12 | 999,163 | +0.72(+2.04%) |
Jun 16, 2017 | 35.08 | 35.50 | 34.96 | 35.40 | 1,247,920 | +0.35(+0.99%) |
Jun 15, 2017 | 34.82 | 35.13 | 34.71 | 35.05 | 600,403 | -0.12(-0.33%) |
Jun 14, 2017 | 34.93 | 35.26 | 34.69 | 35.17 | 929,608 | +0.12(+0.36%) |
Jun 13, 2017 | 34.99 | 35.13 | 34.75 | 35.04 | 736,943 | +0.18(+0.51%) |
Jun 12, 2017 | 34.55 | 35.04 | 34.43 | 34.87 | 930,391 | +0.28(+0.80%) |
Jun 09, 2017 | 34.17 | 34.75 | 34.10 | 34.59 | 1,044,866 | +0.55(+1.62%) |
Jun 08, 2017 | 33.69 | 34.26 | 33.69 | 34.04 | 1,016,014 | +0.32(+0.94%) |
Jun 07, 2017 | 33.77 | 33.90 | 33.44 | 33.72 | 873,916 | +0.05(+0.16%) |
Jun 06, 2017 | 33.45 | 33.90 | 33.41 | 33.67 | 934,857 | +0.04(+0.13%) |
Jun 05, 2017 | 33.42 | 33.77 | 33.42 | 33.62 | 656,170 | -0.01(-0.03%) |
Jun 02, 2017 | 33.24 | 33.87 | 33.18 | 33.63 | 1,119,524 | +0.13(+0.40%) |
Jun 01, 2017 | 32.76 | 33.51 | 32.67 | 33.50 | 1,128,789 | +0.89(+2.74%) |
May 31, 2017 | 32.40 | 32.61 | 32.19 | 32.61 | 1,486,344 | +0.34(+1.04%) |
May 30, 2017 | 32.91 | 32.96 | 32.27 | 32.27 | 887,107 | -0.72(-2.17%) |
May 26, 2017 | 32.97 | 33.22 | 32.78 | 32.99 | 1,429,863 | -0.12(-0.35%) |
May 25, 2017 | 33.43 | 33.56 | 32.86 | 33.10 | 1,768,402 | -0.45(-1.34%) |
May 24, 2017 | 33.44 | 33.79 | 33.38 | 33.55 | 637,623 | +0.01(+0.03%) |
May 23, 2017 | 33.81 | 33.94 | 33.38 | 33.54 | 814,939 | -0.18(-0.52%) |
May 22, 2017 | 33.98 | 34.10 | 33.66 | 33.72 | 747,602 | +0.03(+0.08%) |
May 19, 2017 | 33.17 | 33.98 | 33.16 | 33.69 | 1,290,896 | +0.57(+1.71%) |
May 18, 2017 | 32.61 | 33.49 | 32.52 | 33.13 | 1,632,250 | +0.44(+1.35%) |
May 17, 2017 | 33.67 | 33.23 | 32.53 | 32.69 | 953,683 | -0.98(-2.92%) |
May 16, 2017 | 33.43 | 33.75 | 33.22 | 33.67 | 815,120 | +0.25(+0.74%) |
May 15, 2017 | 33.00 | 33.60 | 32.98 | 33.42 | 897,872 | +0.42(+1.26%) |
May 12, 2017 | 32.92 | 33.11 | 32.77 | 33.00 | 459,085 | -0.04(-0.11%) |
May 11, 2017 | 32.96 | 33.27 | 32.45 | 33.04 | 949,127 | -0.13(-0.40%) |
May 10, 2017 | 32.76 | 33.29 | 32.60 | 33.17 | 898,024 | +0.31(+0.94%) |
May 09, 2017 | 32.23 | 32.91 | 32.23 | 32.86 | 1,224,282 | +0.69(+2.14%) |
May 08, 2017 | 32.49 | 32.61 | 31.92 | 32.17 | 1,044,508 | -0.32(-0.98%) |
May 05, 2017 | 32.38 | 32.61 | 32.26 | 32.49 | 876,776 | +0.15(+0.46%) |
May 04, 2017 | 32.99 | 33.07 | 32.19 | 32.34 | 1,165,681 | -0.56(-1.69%) |
May 03, 2017 | 33.03 | 33.12 | 32.78 | 32.90 | 918,030 | -0.15(-0.45%) |
May 02, 2017 | 33.17 | 33.32 | 32.91 | 33.05 | 968,276 | -0.11(-0.32%) |