Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.90 | 40.10 | 38.58 | 38.58 | 796,253 | -1.32(-3.30%) |
Apr 27, 2018 | 39.45 | 40.10 | 39.42 | 39.90 | 1,642,840 | +0.53(+1.35%) |
Apr 26, 2018 | 39.48 | 39.85 | 39.19 | 39.37 | 1,067,491 | +0.14(+0.36%) |
Apr 25, 2018 | 38.76 | 39.56 | 38.39 | 39.23 | 1,213,447 | +0.82(+2.13%) |
Apr 24, 2018 | 37.30 | 38.97 | 37.12 | 38.41 | 1,900,063 | +1.49(+4.04%) |
Apr 23, 2018 | 36.81 | 37.10 | 36.59 | 36.92 | 1,319,475 | +0.00(+0.00%) |
Apr 20, 2018 | 36.39 | 37.36 | 36.39 | 36.92 | 1,070,955 | +0.68(+1.89%) |
Apr 19, 2018 | 35.82 | 36.42 | 35.82 | 36.23 | 838,772 | +0.57(+1.59%) |
Apr 18, 2018 | 36.16 | 36.32 | 35.66 | 35.67 | 594,567 | -0.47(-1.29%) |
Apr 17, 2018 | 36.78 | 36.78 | 35.85 | 36.13 | 767,656 | -0.46(-1.25%) |
Apr 16, 2018 | 36.67 | 37.00 | 36.26 | 36.59 | 821,976 | +0.12(+0.32%) |
Apr 13, 2018 | 37.01 | 37.01 | 36.21 | 36.47 | 980,530 | -0.35(-0.95%) |
Apr 12, 2018 | 36.18 | 37.19 | 36.18 | 36.82 | 1,255,449 | +0.78(+2.17%) |
Apr 11, 2018 | 35.67 | 36.72 | 35.65 | 36.04 | 1,387,939 | +0.23(+0.65%) |
Apr 10, 2018 | 35.54 | 35.92 | 35.10 | 35.81 | 1,015,756 | +0.88(+2.51%) |
Apr 09, 2018 | 35.58 | 35.89 | 34.89 | 34.93 | 648,422 | -0.36(-1.02%) |
Apr 06, 2018 | 35.74 | 36.13 | 34.94 | 35.29 | 944,339 | -0.72(-1.99%) |
Apr 05, 2018 | 36.01 | 36.27 | 35.72 | 36.01 | 933,734 | +0.24(+0.68%) |
Apr 04, 2018 | 35.22 | 35.93 | 35.02 | 35.77 | 1,176,859 | +0.10(+0.28%) |
Apr 03, 2018 | 35.44 | 35.75 | 34.69 | 35.67 | 2,336,395 | +0.43(+1.23%) |
Apr 02, 2018 | 34.57 | 35.31 | 34.57 | 35.23 | 1,441,989 | +0.54(+1.56%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.53 | 34.92 | 34.01 | 34.39 | 743,663 | -0.10(-0.29%) |
Mar 27, 2018 | 35.49 | 35.50 | 34.19 | 34.49 | 828,324 | -0.88(-2.50%) |
Mar 26, 2018 | 34.81 | 35.40 | 34.62 | 35.37 | 810,620 | +1.13(+3.31%) |
Mar 23, 2018 | 35.18 | 35.47 | 34.07 | 34.24 | 791,568 | -0.83(-2.35%) |
Mar 22, 2018 | 35.77 | 36.04 | 34.88 | 35.07 | 962,120 | -1.13(-3.11%) |
Mar 21, 2018 | 36.20 | 36.61 | 35.80 | 36.19 | 1,083,756 | +0.03(+0.09%) |
Mar 20, 2018 | 36.92 | 36.92 | 36.07 | 36.16 | 801,175 | -0.55(-1.50%) |
Mar 19, 2018 | 37.05 | 37.05 | 36.14 | 36.71 | 1,139,050 | -0.42(-1.12%) |
Mar 16, 2018 | 37.17 | 37.62 | 36.04 | 37.12 | 3,957,177 | +0.05(+0.13%) |
Mar 15, 2018 | 36.65 | 37.11 | 36.09 | 37.07 | 830,368 | +0.60(+1.65%) |
Mar 14, 2018 | 36.99 | 36.99 | 36.19 | 36.47 | 813,539 | -0.32(-0.88%) |
Mar 13, 2018 | 36.92 | 37.17 | 36.41 | 36.80 | 795,140 | -0.02(-0.05%) |
Mar 12, 2018 | 37.15 | 37.36 | 36.71 | 36.81 | 969,081 | -0.16(-0.43%) |
Mar 09, 2018 | 36.96 | 37.00 | 36.38 | 36.97 | 1,185,446 | +0.29(+0.79%) |
Mar 08, 2018 | 37.05 | 37.05 | 36.43 | 36.68 | 933,299 | -0.16(-0.43%) |
Mar 07, 2018 | 37.13 | 36.84 | 2,467,580 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.47 | 36.90 | 35.79 | 36.83 | 963,195 | +0.65(+1.81%) |
Mar 05, 2018 | 35.36 | 36.30 | 35.19 | 36.18 | 854,911 | +0.57(+1.61%) |
Mar 02, 2018 | 35.16 | 35.79 | 34.22 | 35.60 | 994,303 | +0.46(+1.30%) |
Mar 01, 2018 | 34.78 | 35.61 | 34.74 | 35.15 | 1,224,517 | +0.33(+0.95%) |
Feb 28, 2018 | 35.72 | 35.88 | 34.78 | 34.82 | 1,482,514 | -0.69(-1.94%) |
Feb 27, 2018 | 35.80 | 36.15 | 35.46 | 35.50 | 820,620 | -0.12(-0.35%) |
Feb 26, 2018 | 35.75 | 35.75 | 35.14 | 35.63 | 572,271 | +0.05(+0.14%) |
Feb 23, 2018 | 35.23 | 35.78 | 34.88 | 35.58 | 926,301 | +0.61(+1.75%) |
Feb 22, 2018 | 34.66 | 34.97 | 753,125 | -0.46(-1.31%) | ||
Feb 21, 2018 | 35.28 | 35.89 | 35.17 | 35.43 | 804,318 | +0.28(+0.80%) |
Feb 20, 2018 | 35.22 | 35.58 | 34.74 | 35.15 | 769,536 | -0.14(-0.40%) |
Feb 16, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.36(-1.02%) | |
Feb 15, 2018 | 38.36 | 38.81 | 35.45 | 35.65 | 2,400,128 | +1.51(+4.42%) |
Feb 14, 2018 | 32.66 | 34.19 | 32.66 | 34.15 | 822,871 | +1.19(+3.62%) |
Feb 13, 2018 | 32.70 | 32.97 | 32.48 | 32.95 | 463,622 | +0.17(+0.51%) |
Feb 12, 2018 | 33.33 | 33.62 | 32.35 | 32.79 | 1,038,390 | -0.45(-1.35%) |
Feb 09, 2018 | 32.93 | 33.43 | 32.18 | 33.23 | 1,203,795 | +1.03(+3.19%) |
Feb 08, 2018 | 33.62 | 33.77 | 32.21 | 32.21 | 749,488 | -1.26(-3.76%) |
Feb 07, 2018 | 33.19 | 33.67 | 32.94 | 33.47 | 717,317 | +0.14(+0.42%) |
Feb 06, 2018 | 32.42 | 33.86 | 32.21 | 33.33 | 1,138,680 | +0.40(+1.21%) |
Feb 05, 2018 | 33.62 | 34.18 | 32.50 | 32.93 | 786,477 | -1.05(-3.10%) |
Feb 02, 2018 | 34.58 | 34.99 | 33.83 | 33.98 | 857,788 | -0.54(-1.56%) |
Feb 01, 2018 | 33.55 | 34.55 | 33.31 | 34.52 | 964,160 | +0.84(+2.49%) |
Jan 31, 2018 | 33.11 | 33.92 | 33.11 | 33.68 | 892,570 | +0.65(+1.96%) |
Jan 30, 2018 | 33.44 | 33.57 | 33.00 | 33.03 | 1,053,346 | -0.69(-2.04%) |
Jan 29, 2018 | 33.60 | 34.15 | 33.57 | 33.72 | 1,160,715 | +0.24(+0.72%) |
Jan 26, 2018 | 33.48 | 33.73 | 33.31 | 33.48 | 667,152 | +0.02(+0.07%) |
Jan 25, 2018 | 34.13 | 34.39 | 33.27 | 33.46 | 1,116,334 | -0.64(-1.87%) |
Jan 24, 2018 | 34.24 | 34.99 | 33.97 | 34.10 | 2,373,816 | +0.42(+1.26%) |
Jan 23, 2018 | 31.55 | 34.54 | 31.55 | 33.67 | 2,482,873 | +1.85(+5.81%) |
Jan 22, 2018 | 32.12 | 31.39 | 31.82 | 1,128,730 | -0.21(-0.65%) | |
Jan 19, 2018 | 31.35 | 32.05 | 31.27 | 32.03 | 855,543 | +0.50(+1.58%) |
Jan 18, 2018 | 31.75 | 31.97 | 31.50 | 31.54 | 1,024,887 | -0.36(-1.14%) |
Jan 17, 2018 | 31.91 | 31.94 | 31.37 | 31.90 | 583,419 | +0.20(+0.63%) |
Jan 16, 2018 | 32.28 | 32.31 | 31.59 | 31.70 | 1,096,981 | -0.32(-0.98%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.49(+1.55%) | |
Jan 11, 2018 | 30.81 | 31.57 | 30.67 | 31.53 | 1,264,633 | +0.97(+3.17%) |
Jan 10, 2018 | 31.21 | 30.00 | 30.56 | 1,177,617 | +0.56(+1.85%) | |
Jan 09, 2018 | 29.80 | 30.18 | 29.62 | 30.00 | 771,970 | +0.32(+1.09%) |
Jan 08, 2018 | 30.11 | 30.11 | 29.33 | 29.68 | 1,075,032 | -0.42(-1.40%) |
Jan 05, 2018 | 30.18 | 30.31 | 29.97 | 30.10 | 843,362 | -0.14(-0.47%) |
Jan 04, 2018 | 29.66 | 30.28 | 29.63 | 30.24 | 712,009 | +0.70(+2.39%) |
Jan 03, 2018 | 29.41 | 29.71 | 29.15 | 29.54 | 736,637 | -0.01(-0.03%) |
Jan 02, 2018 | 29.70 | 29.82 | 29.39 | 29.55 | 1,274,854 | +0.13(+0.45%) |
Dec 29, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 29.72 | 29.75 | 29.41 | 29.72 | 754,659 | +0.17(+0.59%) |
Dec 27, 2017 | 29.88 | 29.94 | 29.41 | 29.55 | 950,833 | -0.44(-1.47%) |
Dec 26, 2017 | 30.42 | 30.52 | 29.82 | 29.99 | 667,898 | -0.42(-1.39%) |
Dec 22, 2017 | 30.55 | 30.57 | 30.01 | 30.41 | 755,621 | -0.02(-0.05%) |
Dec 21, 2017 | 29.55 | 30.60 | 29.55 | 30.42 | 1,848,133 | +1.14(+3.88%) |
Dec 20, 2017 | 28.75 | 29.47 | 28.42 | 29.29 | 1,545,232 | +0.67(+2.35%) |
Dec 19, 2017 | 29.12 | 29.21 | 28.51 | 28.62 | 1,291,906 | -0.30(-1.03%) |
Dec 18, 2017 | 28.95 | 29.45 | 28.55 | 28.92 | 1,300,664 | -0.10(-0.34%) |
Dec 15, 2017 | 28.82 | 29.36 | 28.41 | 29.02 | 6,924,727 | +0.23(+0.81%) |
Dec 14, 2017 | 29.16 | 29.65 | 28.34 | 28.78 | 1,630,332 | -0.32(-1.11%) |
Dec 13, 2017 | 29.74 | 30.08 | 29.05 | 29.11 | 1,160,870 | -0.63(-2.12%) |
Dec 12, 2017 | 29.78 | 30.23 | 29.63 | 29.74 | 902,532 | -0.10(-0.33%) |
Dec 11, 2017 | 29.19 | 30.04 | 29.07 | 29.84 | 1,449,814 | +0.72(+2.48%) |
Dec 08, 2017 | 29.45 | 29.49 | 28.93 | 29.11 | 677,912 | -0.08(-0.28%) |
Dec 07, 2017 | 28.94 | 29.41 | 28.75 | 29.20 | 797,586 | +0.22(+0.74%) |
Dec 06, 2017 | 28.93 | 29.38 | 28.80 | 28.98 | 686,660 | -0.11(-0.37%) |
Dec 05, 2017 | 29.45 | 29.79 | 29.04 | 29.09 | 823,330 | -0.18(-0.62%) |
Dec 04, 2017 | 29.91 | 29.93 | 29.12 | 29.27 | 1,252,654 | -0.06(-0.20%) |
Dec 01, 2017 | 29.50 | 28.46 | 29.33 | 1,371,351 | +0.23(+0.79%) | |
Nov 30, 2017 | 30.15 | 30.19 | 29.08 | 29.10 | 1,905,350 | -0.81(-2.72%) |
Nov 29, 2017 | 30.07 | 30.47 | 29.54 | 29.91 | 1,028,323 | +0.07(+0.25%) |
Nov 28, 2017 | 29.19 | 29.89 | 28.84 | 29.84 | 1,416,591 | +1.14(+3.99%) |
Nov 27, 2017 | 28.73 | 28.98 | 28.43 | 28.70 | 968,797 | +0.04(+0.14%) |
Nov 24, 2017 | 29.02 | 29.13 | 28.40 | 28.66 | 450,571 | -0.35(-1.22%) |
Nov 22, 2017 | 29.07 | 29.33 | 28.95 | 29.01 | 1,207,758 | +0.01(+0.03%) |
Nov 21, 2017 | 28.32 | 29.03 | 27.94 | 29.00 | 1,633,603 | +0.72(+2.53%) |
Nov 20, 2017 | 28.16 | 28.31 | 27.72 | 28.29 | 733,883 | +0.12(+0.41%) |
Nov 17, 2017 | 27.50 | 28.28 | 27.36 | 28.17 | 1,134,668 | +0.55(+2.00%) |
Nov 16, 2017 | 27.65 | 27.74 | 27.16 | 27.62 | 935,064 | +0.16(+0.57%) |
Nov 15, 2017 | 26.98 | 27.68 | 26.61 | 27.46 | 1,627,374 | +0.14(+0.51%) |
Nov 14, 2017 | 26.87 | 27.57 | 26.74 | 27.32 | 1,996,861 | +0.39(+1.47%) |
Nov 13, 2017 | 27.41 | 27.82 | 26.76 | 26.93 | 3,015,813 | -0.65(-2.36%) |
Nov 10, 2017 | 27.12 | 27.93 | 26.91 | 27.58 | 1,665,321 | +0.49(+1.82%) |
Nov 09, 2017 | 26.80 | 27.48 | 26.57 | 27.08 | 1,721,102 | +0.18(+0.67%) |
Nov 08, 2017 | 27.06 | 27.20 | 26.55 | 26.90 | 2,067,281 | -0.28(-1.03%) |
Nov 07, 2017 | 28.23 | 28.43 | 27.01 | 27.18 | 2,057,593 | -0.96(-3.42%) |
Nov 06, 2017 | 28.07 | 28.24 | 27.75 | 28.15 | 1,473,697 | +0.04(+0.15%) |
Nov 03, 2017 | 28.36 | 28.38 | 27.72 | 28.10 | 1,934,359 | +0.04(+0.15%) |
Nov 02, 2017 | 28.42 | 28.60 | 28.03 | 28.06 | 2,453,574 | -0.45(-1.59%) |
Nov 01, 2017 | 30.10 | 30.46 | 28.12 | 28.52 | 3,190,043 | -1.67(-5.53%) |
Oct 31, 2017 | 27.88 | 31.17 | 27.68 | 30.19 | 4,074,463 | +2.12(+7.57%) |
Oct 30, 2017 | 28.28 | 28.60 | 27.96 | 28.06 | 1,988,813 | -0.44(-1.53%) |
Oct 27, 2017 | 29.31 | 29.32 | 28.18 | 28.50 | 1,950,049 | -0.93(-3.16%) |
Oct 26, 2017 | 28.63 | 29.80 | 28.63 | 29.43 | 3,709,833 | +1.32(+4.68%) |
Oct 25, 2017 | 26.77 | 28.34 | 26.77 | 28.11 | 3,081,439 | +1.44(+5.40%) |
Oct 24, 2017 | 26.66 | 27.04 | 26.57 | 26.67 | 1,133,480 | +0.10(+0.37%) |
Oct 23, 2017 | 26.82 | 26.94 | 26.55 | 26.57 | 662,706 | -0.16(-0.59%) |
Oct 20, 2017 | 27.12 | 27.12 | 26.57 | 26.73 | 902,929 | -0.01(-0.03%) |
Oct 19, 2017 | 26.93 | 27.09 | 26.37 | 26.74 | 2,289,807 | -0.48(-1.75%) |
Oct 18, 2017 | 27.28 | 27.42 | 27.17 | 27.22 | 1,203,187 | +0.16(+0.61%) |
Oct 17, 2017 | 27.34 | 27.54 | 27.01 | 27.05 | 1,099,003 | -0.12(-0.45%) |
Oct 16, 2017 | 26.77 | 27.32 | 26.67 | 27.17 | 1,932,965 | +0.30(+1.13%) |
Oct 13, 2017 | 27.09 | 27.36 | 26.64 | 26.87 | 1,455,675 | -0.22(-0.82%) |
Oct 12, 2017 | 27.62 | 27.62 | 26.86 | 27.09 | 1,734,701 | -0.52(-1.88%) |
Oct 11, 2017 | 28.31 | 28.33 | 27.57 | 27.61 | 1,472,484 | -0.84(-2.95%) |
Oct 10, 2017 | 29.21 | 29.21 | 28.40 | 28.45 | 1,432,103 | -0.48(-1.65%) |
Oct 09, 2017 | 29.31 | 29.31 | 28.89 | 28.93 | 1,029,383 | -0.17(-0.59%) |
Oct 06, 2017 | 29.01 | 29.33 | 28.77 | 29.10 | 898,354 | +0.12(+0.40%) |
Oct 05, 2017 | 28.58 | 29.22 | 28.45 | 28.98 | 1,595,621 | +0.40(+1.41%) |
Oct 04, 2017 | 28.79 | 29.09 | 28.35 | 28.58 | 3,073,885 | -0.35(-1.22%) |
Oct 03, 2017 | 29.75 | 29.75 | 28.61 | 28.94 | 1,991,267 | -0.67(-2.28%) |
Oct 02, 2017 | 29.41 | 30.04 | 29.40 | 29.61 | 1,600,908 | +0.03(+0.11%) |
Sep 29, 2017 | 30.18 | 30.57 | 29.47 | 29.58 | 2,246,154 | -0.73(-2.42%) |
Sep 28, 2017 | 28.89 | 30.34 | 28.89 | 30.31 | 4,590,734 | +1.28(+4.42%) |
Sep 27, 2017 | 30.81 | 31.01 | 28.37 | 29.03 | 6,770,015 | -2.40(-7.65%) |
Sep 26, 2017 | 32.67 | 32.67 | 31.40 | 31.43 | 1,727,547 | -1.09(-3.34%) |
Sep 25, 2017 | 32.66 | 32.93 | 32.46 | 32.52 | 1,124,019 | -0.25(-0.75%) |
Sep 22, 2017 | 32.75 | 32.91 | 32.61 | 32.76 | 721,282 | -0.14(-0.43%) |
Sep 21, 2017 | 32.80 | 33.26 | 32.52 | 32.90 | 1,190,048 | +0.08(+0.25%) |
Sep 20, 2017 | 32.36 | 32.87 | 31.77 | 32.82 | 1,239,736 | +0.40(+1.22%) |
Sep 19, 2017 | 32.80 | 32.96 | 32.24 | 32.42 | 1,180,824 | -0.52(-1.57%) |
Sep 18, 2017 | 33.53 | 33.68 | 32.84 | 32.94 | 1,478,368 | -0.56(-1.67%) |
Sep 15, 2017 | 33.54 | 33.74 | 33.30 | 33.50 | 1,979,781 | +0.12(+0.37%) |
Sep 14, 2017 | 33.72 | 33.84 | 33.31 | 33.38 | 1,675,708 | -0.21(-0.64%) |
Sep 13, 2017 | 33.35 | 33.95 | 33.27 | 33.59 | 1,050,028 | +0.25(+0.74%) |
Sep 12, 2017 | 32.75 | 33.36 | 32.63 | 33.35 | 684,088 | +0.79(+2.41%) |
Sep 11, 2017 | 31.83 | 32.95 | 31.83 | 32.56 | 843,433 | +1.02(+3.24%) |
Sep 08, 2017 | 31.28 | 31.75 | 31.28 | 31.54 | 1,126,457 | +0.18(+0.57%) |
Sep 07, 2017 | 31.65 | 32.03 | 31.20 | 31.36 | 2,491,903 | +0.26(+0.84%) |
Sep 06, 2017 | 30.54 | 31.71 | 30.53 | 31.10 | 987,697 | +0.47(+1.52%) |
Sep 05, 2017 | 33.09 | 33.13 | 30.61 | 30.63 | 949,807 | -2.59(-7.80%) |
Sep 01, 2017 | 32.71 | 33.38 | 32.68 | 33.22 | 312,592 | +0.58(+1.78%) |
Aug 31, 2017 | 32.55 | 32.76 | 32.45 | 32.64 | 312,420 | +0.23(+0.71%) |
Aug 30, 2017 | 32.28 | 32.50 | 32.14 | 32.41 | 285,270 | +0.20(+0.61%) |
Aug 29, 2017 | 32.15 | 32.40 | 32.00 | 32.22 | 320,995 | -0.34(-1.05%) |
Aug 28, 2017 | 33.12 | 33.12 | 32.50 | 32.56 | 248,539 | -0.56(-1.68%) |
Aug 25, 2017 | 32.84 | 33.25 | 32.62 | 33.12 | 249,131 | +0.42(+1.28%) |
Aug 24, 2017 | 32.43 | 32.72 | 32.23 | 32.70 | 393,160 | +0.40(+1.24%) |
Aug 23, 2017 | 32.02 | 32.63 | 31.92 | 32.30 | 190,886 | +0.02(+0.08%) |
Aug 22, 2017 | 32.37 | 32.63 | 32.20 | 32.27 | 409,063 | +0.01(+0.03%) |
Aug 21, 2017 | 32.49 | 32.59 | 32.10 | 32.27 | 284,631 | -0.31(-0.95%) |
Aug 18, 2017 | 32.24 | 32.82 | 32.10 | 32.58 | 381,782 | +0.28(+0.86%) |
Aug 17, 2017 | 32.87 | 33.01 | 32.23 | 32.30 | 519,738 | -0.75(-2.28%) |
Aug 16, 2017 | 33.19 | 33.56 | 32.93 | 33.05 | 469,757 | -0.07(-0.22%) |
Aug 15, 2017 | 33.59 | 33.73 | 33.08 | 33.13 | 515,875 | -0.23(-0.69%) |
Aug 14, 2017 | 32.73 | 33.37 | 32.62 | 33.35 | 846,706 | +0.90(+2.77%) |
Aug 11, 2017 | 32.94 | 33.09 | 32.37 | 32.45 | 451,842 | -0.36(-1.10%) |
Aug 10, 2017 | 33.54 | 33.70 | 32.77 | 32.81 | 416,768 | -0.88(-2.62%) |
Aug 09, 2017 | 33.62 | 33.97 | 33.35 | 33.70 | 510,896 | -0.13(-0.39%) |
Aug 08, 2017 | 33.79 | 34.09 | 33.71 | 33.83 | 877,389 | -0.07(-0.19%) |
Aug 07, 2017 | 34.71 | 34.71 | 33.85 | 33.89 | 615,806 | -0.71(-2.06%) |
Aug 04, 2017 | 34.80 | 34.90 | 34.54 | 34.61 | 306,055 | +0.03(+0.09%) |
Aug 03, 2017 | 34.52 | 34.79 | 34.39 | 34.57 | 357,983 | -0.05(-0.14%) |
Aug 02, 2017 | 34.64 | 34.76 | 34.22 | 34.62 | 482,825 | +0.04(+0.12%) |
Aug 01, 2017 | 34.76 | 34.77 | 34.39 | 34.58 | 552,041 | +0.11(+0.33%) |
Jul 31, 2017 | 34.84 | 34.89 | 34.45 | 34.47 | 310,800 | -0.18(-0.52%) |
Jul 28, 2017 | 35.15 | 35.15 | 34.48 | 34.65 | 420,953 | -0.62(-1.76%) |
Jul 27, 2017 | 34.52 | 35.32 | 34.51 | 35.27 | 511,155 | +1.05(+3.06%) |
Jul 26, 2017 | 34.75 | 35.14 | 34.00 | 34.22 | 595,575 | -0.38(-1.11%) |
Jul 25, 2017 | 34.83 | 35.15 | 34.59 | 34.61 | 590,359 | +0.46(+1.34%) |
Jul 24, 2017 | 33.93 | 34.30 | 33.93 | 34.15 | 182,377 | +0.25(+0.75%) |
Jul 21, 2017 | 34.00 | 34.16 | 33.61 | 33.89 | 263,184 | -0.29(-0.84%) |
Jul 20, 2017 | 34.15 | 34.34 | 33.94 | 34.18 | 166,619 | -0.02(-0.07%) |
Jul 19, 2017 | 34.02 | 34.27 | 33.94 | 34.21 | 384,014 | +0.20(+0.60%) |
Jul 18, 2017 | 33.83 | 34.11 | 33.63 | 34.00 | 391,446 | +0.02(+0.07%) |
Jul 17, 2017 | 33.75 | 34.12 | 33.52 | 33.98 | 350,789 | +0.24(+0.70%) |
Jul 14, 2017 | 33.85 | 33.30 | 33.74 | 310,878 | -0.11(-0.31%) | |
Jul 13, 2017 | 34.02 | 34.17 | 33.59 | 33.85 | 352,304 | -0.07(-0.19%) |
Jul 12, 2017 | 33.89 | 34.34 | 33.67 | 33.91 | 429,691 | -0.01(-0.02%) |
Jul 11, 2017 | 33.85 | 34.06 | 33.69 | 33.92 | 461,686 | +0.00(+0.00%) |
Jul 10, 2017 | 34.17 | 35.55 | 33.85 | 33.92 | 458,479 | -0.39(-1.14%) |
Jul 07, 2017 | 34.27 | 34.39 | 33.79 | 34.31 | 327,632 | +0.11(+0.31%) |
Jul 06, 2017 | 34.72 | 34.94 | 34.08 | 34.21 | 562,643 | -0.53(-1.53%) |
Jul 05, 2017 | 34.75 | 34.78 | 34.19 | 34.74 | 418,343 | +0.00(+0.00%) |
Jul 03, 2017 | 34.21 | 34.97 | 34.15 | 34.74 | 473,742 | +0.62(+1.82%) |
Jun 30, 2017 | 34.38 | 34.44 | 33.60 | 34.12 | 724,970 | +0.02(+0.05%) |
Jun 29, 2017 | 33.62 | 34.40 | 33.62 | 34.10 | 891,409 | +1.07(+3.24%) |
Jun 28, 2017 | 32.34 | 33.08 | 32.21 | 33.03 | 779,362 | +0.86(+2.67%) |
Jun 27, 2017 | 32.18 | 32.70 | 31.94 | 32.17 | 404,773 | +0.13(+0.41%) |
Jun 26, 2017 | 32.05 | 32.79 | 31.75 | 32.04 | 673,723 | +0.08(+0.26%) |
Jun 23, 2017 | 32.28 | 31.67 | 31.96 | 1,254,663 | +0.11(+0.36%) | |
Jun 22, 2017 | 31.94 | 32.07 | 31.54 | 31.84 | 543,359 | -0.11(-0.36%) |
Jun 21, 2017 | 31.96 | 32.02 | 31.64 | 31.96 | 659,595 | +0.03(+0.10%) |
Jun 20, 2017 | 32.35 | 32.45 | 31.81 | 31.92 | 544,227 | -0.54(-1.66%) |
Jun 19, 2017 | 32.11 | 32.57 | 32.00 | 32.46 | 524,001 | +0.55(+1.72%) |
Jun 16, 2017 | 32.10 | 32.17 | 30.56 | 31.92 | 742,785 | -0.25(-0.79%) |
Jun 15, 2017 | 31.98 | 32.30 | 31.70 | 32.17 | 474,885 | +0.05(+0.15%) |
Jun 14, 2017 | 32.15 | 32.23 | 31.23 | 32.12 | 607,373 | -0.25(-0.76%) |
Jun 13, 2017 | 32.51 | 32.73 | 32.12 | 32.37 | 458,035 | -0.06(-0.18%) |
Jun 12, 2017 | 32.52 | 32.95 | 32.00 | 32.42 | 681,360 | -0.04(-0.13%) |
Jun 09, 2017 | 31.98 | 32.59 | 31.67 | 32.46 | 593,005 | +0.70(+2.21%) |
Jun 08, 2017 | 30.76 | 32.25 | 29.87 | 31.76 | 546,886 | +0.92(+2.97%) |
Jun 07, 2017 | 30.34 | 31.01 | 30.34 | 30.84 | 559,216 | +0.64(+2.11%) |
Jun 06, 2017 | 30.07 | 30.51 | 29.86 | 30.21 | 631,925 | -0.08(-0.27%) |
Jun 05, 2017 | 30.27 | 30.73 | 30.23 | 30.29 | 377,464 | -0.08(-0.27%) |
Jun 02, 2017 | 30.23 | 30.77 | 30.11 | 30.37 | 492,770 | -0.15(-0.48%) |
Jun 01, 2017 | 30.32 | 30.84 | 29.97 | 30.51 | 1,246,802 | +0.29(+0.97%) |
May 31, 2017 | 30.47 | 30.67 | 29.80 | 30.22 | 709,662 | -0.22(-0.72%) |
May 30, 2017 | 30.59 | 30.71 | 30.34 | 30.44 | 510,141 | -0.32(-1.06%) |
May 26, 2017 | 30.84 | 30.93 | 30.47 | 30.77 | 365,437 | -0.25(-0.81%) |
May 25, 2017 | 31.24 | 31.24 | 30.73 | 31.02 | 311,119 | -0.13(-0.42%) |
May 24, 2017 | 31.31 | 31.40 | 30.90 | 31.15 | 545,837 | -0.07(-0.21%) |
May 23, 2017 | 31.03 | 31.38 | 30.90 | 31.21 | 412,615 | +0.17(+0.55%) |
May 22, 2017 | 31.13 | 31.18 | 30.67 | 31.04 | 358,066 | +0.05(+0.16%) |
May 19, 2017 | 30.69 | 31.14 | 30.58 | 30.99 | 436,427 | +0.24(+0.77%) |
May 18, 2017 | 30.97 | 31.29 | 30.64 | 30.76 | 569,693 | -0.34(-1.10%) |
May 17, 2017 | 31.89 | 31.98 | 30.73 | 31.10 | 709,996 | -1.53(-4.68%) |
May 16, 2017 | 32.69 | 33.37 | 32.25 | 32.63 | 540,556 | +0.00(+0.00%) |
May 15, 2017 | 32.50 | 32.72 | 32.42 | 32.63 | 319,125 | +0.15(+0.45%) |
May 12, 2017 | 32.73 | 32.79 | 32.01 | 32.48 | 428,618 | -0.42(-1.28%) |
May 11, 2017 | 33.02 | 33.37 | 32.54 | 32.90 | 543,597 | -0.24(-0.74%) |
May 10, 2017 | 33.06 | 33.41 | 32.89 | 33.15 | 652,692 | -0.07(-0.22%) |
May 09, 2017 | 33.76 | 33.84 | 33.06 | 33.22 | 338,745 | -0.47(-1.40%) |
May 08, 2017 | 33.40 | 33.77 | 33.37 | 33.69 | 458,113 | +0.37(+1.12%) |
May 05, 2017 | 33.59 | 33.69 | 32.80 | 33.32 | 458,888 | -0.15(-0.44%) |
May 04, 2017 | 34.46 | 34.76 | 33.33 | 33.46 | 798,476 | -0.98(-2.85%) |
May 03, 2017 | 33.75 | 34.45 | 33.67 | 34.45 | 536,181 | +0.59(+1.73%) |
May 02, 2017 | 34.68 | 34.79 | 33.64 | 33.86 | 439,921 | -0.80(-2.30%) |