Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.09 | 37.09 | 35.92 | 35.93 | 35,619 | -1.01(-2.74%) |
Apr 27, 2018 | 36.86 | 37.25 | 36.36 | 36.95 | 63,021 | +0.31(+0.84%) |
Apr 26, 2018 | 36.47 | 37.17 | 35.91 | 36.64 | 60,667 | +0.31(+0.85%) |
Apr 25, 2018 | 36.47 | 36.81 | 36.08 | 36.33 | 23,853 | +0.19(+0.54%) |
Apr 24, 2018 | 36.32 | 36.83 | 35.39 | 36.13 | 58,920 | -0.10(-0.27%) |
Apr 23, 2018 | 36.45 | 36.56 | 35.79 | 36.23 | 13,983 | -0.23(-0.62%) |
Apr 20, 2018 | 36.02 | 36.55 | 36.02 | 36.46 | 36,745 | +0.43(+1.19%) |
Apr 19, 2018 | 35.52 | 36.17 | 35.52 | 36.03 | 17,902 | +0.35(+0.98%) |
Apr 18, 2018 | 36.29 | 36.29 | 35.51 | 35.68 | 31,775 | -0.53(-1.46%) |
Apr 17, 2018 | 36.48 | 36.53 | 35.79 | 36.21 | 63,007 | +0.15(+0.40%) |
Apr 16, 2018 | 35.96 | 36.21 | 35.54 | 36.06 | 32,314 | +0.35(+0.98%) |
Apr 13, 2018 | 36.40 | 36.40 | 35.64 | 35.71 | 32,369 | -0.53(-1.45%) |
Apr 12, 2018 | 35.90 | 36.45 | 35.90 | 36.24 | 29,121 | +0.54(+1.50%) |
Apr 11, 2018 | 35.97 | 37.54 | 35.52 | 35.70 | 25,475 | -0.40(-1.12%) |
Apr 10, 2018 | 35.51 | 36.76 | 35.51 | 36.11 | 20,450 | +0.91(+2.59%) |
Apr 09, 2018 | 35.59 | 36.03 | 35.17 | 35.20 | 26,480 | -0.19(-0.55%) |
Apr 06, 2018 | 36.08 | 36.26 | 35.08 | 35.39 | 25,653 | -0.93(-2.55%) |
Apr 05, 2018 | 36.08 | 36.58 | 35.64 | 36.32 | 24,858 | +0.44(+1.21%) |
Apr 04, 2018 | 35.23 | 36.16 | 35.23 | 35.88 | 28,723 | +0.36(+1.02%) |
Apr 03, 2018 | 35.29 | 35.62 | 34.91 | 35.52 | 34,293 | +0.41(+1.17%) |
Apr 02, 2018 | 35.68 | 35.68 | 34.67 | 35.11 | 39,904 | -0.77(-2.16%) |
Mar 29, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.05(-0.13%) | |
Mar 28, 2018 | 35.27 | 35.99 | 35.27 | 35.93 | 35,707 | +0.69(+1.97%) |
Mar 27, 2018 | 35.82 | 36.04 | 35.09 | 35.24 | 23,998 | -0.45(-1.27%) |
Mar 26, 2018 | 35.09 | 36.24 | 35.03 | 35.69 | 36,188 | +1.03(+2.98%) |
Mar 23, 2018 | 35.66 | 36.44 | 34.64 | 34.66 | 42,091 | -1.02(-2.87%) |
Mar 22, 2018 | 36.14 | 36.74 | 35.66 | 35.68 | 26,448 | -0.86(-2.36%) |
Mar 21, 2018 | 36.25 | 36.94 | 36.24 | 36.54 | 19,339 | +0.34(+0.94%) |
Mar 20, 2018 | 36.82 | 36.88 | 36.18 | 36.20 | 25,690 | -0.61(-1.66%) |
Mar 19, 2018 | 36.75 | 37.06 | 36.42 | 36.82 | 36,323 | -0.06(-0.17%) |
Mar 16, 2018 | 36.43 | 37.37 | 36.08 | 36.88 | 88,463 | +0.41(+1.13%) |
Mar 15, 2018 | 36.16 | 36.63 | 35.81 | 36.47 | 25,912 | +0.41(+1.14%) |
Mar 14, 2018 | 36.46 | 36.67 | 36.04 | 36.06 | 22,776 | -0.25(-0.69%) |
Mar 13, 2018 | 36.61 | 36.75 | 36.20 | 36.31 | 32,067 | -0.21(-0.57%) |
Mar 12, 2018 | 36.57 | 36.84 | 36.15 | 36.52 | 32,712 | -0.10(-0.29%) |
Mar 09, 2018 | 35.65 | 36.70 | 35.44 | 36.62 | 27,174 | +1.16(+3.27%) |
Mar 08, 2018 | 36.05 | 36.37 | 34.27 | 35.46 | 31,387 | -0.48(-1.35%) |
Mar 07, 2018 | 35.04 | 36.05 | 34.91 | 35.95 | 31,431 | +0.68(+1.92%) |
Mar 06, 2018 | 35.08 | 35.41 | 34.28 | 35.27 | 35,884 | +0.40(+1.13%) |
Mar 05, 2018 | 34.61 | 35.20 | 34.59 | 34.87 | 27,522 | +0.09(+0.25%) |
Mar 02, 2018 | 34.04 | 34.92 | 33.91 | 34.79 | 19,416 | +0.60(+1.77%) |
Mar 01, 2018 | 34.03 | 34.54 | 34.03 | 34.18 | 16,695 | +0.14(+0.40%) |
Feb 28, 2018 | 34.41 | 34.78 | 34.04 | 34.04 | 50,573 | -0.35(-1.01%) |
Feb 27, 2018 | 34.73 | 35.00 | 34.34 | 34.39 | 20,735 | -0.40(-1.14%) |
Feb 26, 2018 | 34.72 | 34.87 | 34.41 | 34.79 | 10,767 | +0.07(+0.21%) |
Feb 23, 2018 | 34.45 | 34.75 | 33.93 | 34.71 | 24,219 | +0.44(+1.27%) |
Feb 22, 2018 | 34.83 | 35.03 | 34.20 | 34.28 | 25,572 | -0.48(-1.39%) |
Feb 21, 2018 | 34.31 | 35.14 | 34.14 | 34.76 | 51,011 | +0.45(+1.32%) |
Feb 20, 2018 | 34.66 | 34.66 | 34.17 | 34.31 | 24,418 | -0.44(-1.25%) |
Feb 16, 2018 | 34.74 | 34.74 | 34.74 | 0 | +0.12(+0.35%) | |
Feb 15, 2018 | 34.58 | 35.01 | 34.41 | 34.62 | 26,949 | +0.10(+0.28%) |
Feb 14, 2018 | 33.99 | 34.65 | 33.99 | 34.53 | 23,399 | +0.31(+0.90%) |
Feb 13, 2018 | 33.95 | 34.62 | 33.95 | 34.22 | 19,805 | +0.07(+0.21%) |
Feb 12, 2018 | 34.61 | 34.98 | 33.99 | 34.15 | 25,816 | -0.33(-0.96%) |
Feb 09, 2018 | 34.22 | 34.79 | 33.92 | 34.48 | 44,919 | +0.69(+2.03%) |
Feb 08, 2018 | 34.39 | 33.79 | 33.79 | 46,409 | -0.60(-1.74%) | |
Feb 07, 2018 | 34.01 | 34.48 | 33.99 | 34.39 | 25,391 | +0.26(+0.76%) |
Feb 06, 2018 | 33.32 | 34.49 | 33.32 | 34.13 | 82,276 | +0.12(+0.36%) |
Feb 05, 2018 | 34.29 | 34.77 | 33.86 | 34.01 | 41,337 | -0.60(-1.72%) |
Feb 02, 2018 | 34.29 | 34.99 | 34.29 | 34.61 | 29,735 | +0.32(+0.94%) |
Feb 01, 2018 | 34.11 | 34.54 | 34.07 | 34.29 | 22,174 | +0.05(+0.14%) |
Jan 31, 2018 | 35.11 | 35.11 | 34.08 | 34.24 | 29,744 | -0.45(-1.30%) |
Jan 30, 2018 | 34.07 | 34.98 | 33.94 | 34.69 | 29,594 | +0.57(+1.68%) |
Jan 29, 2018 | 34.15 | 34.79 | 33.97 | 34.12 | 33,289 | +0.03(+0.09%) |
Jan 26, 2018 | 34.44 | 34.44 | 33.59 | 34.08 | 37,479 | -0.32(-0.94%) |
Jan 25, 2018 | 34.71 | 34.72 | 34.24 | 34.41 | 23,949 | -0.04(-0.12%) |
Jan 24, 2018 | 34.90 | 35.23 | 34.45 | 34.45 | 38,491 | -0.41(-1.18%) |
Jan 23, 2018 | 34.81 | 35.08 | 34.25 | 34.86 | 46,198 | -0.15(-0.41%) |
Jan 22, 2018 | 34.93 | 35.36 | 34.77 | 35.00 | 18,117 | +0.00(+0.00%) |
Jan 19, 2018 | 34.17 | 35.04 | 34.12 | 35.00 | 43,411 | +0.85(+2.48%) |
Jan 18, 2018 | 34.70 | 34.80 | 34.12 | 34.16 | 34,287 | -0.57(-1.65%) |
Jan 17, 2018 | 34.81 | 34.87 | 34.20 | 34.73 | 43,426 | +0.14(+0.40%) |
Jan 16, 2018 | 35.43 | 35.43 | 34.47 | 34.59 | 43,699 | -0.58(-1.65%) |
Jan 12, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.08(+0.23%) | |
Jan 11, 2018 | 34.95 | 35.44 | 34.61 | 35.09 | 74,338 | +0.30(+0.86%) |
Jan 10, 2018 | 34.79 | 35.17 | 34.48 | 34.79 | 35,688 | -0.14(-0.41%) |
Jan 09, 2018 | 34.30 | 34.99 | 34.10 | 34.94 | 95,467 | +0.83(+2.44%) |
Jan 08, 2018 | 34.50 | 34.54 | 33.71 | 34.10 | 37,713 | -0.34(-0.98%) |
Jan 05, 2018 | 34.02 | 34.51 | 33.91 | 34.44 | 36,237 | +0.75(+2.24%) |
Jan 04, 2018 | 33.99 | 34.34 | 33.63 | 33.69 | 24,467 | -0.12(-0.36%) |
Jan 03, 2018 | 33.93 | 34.09 | 33.57 | 33.81 | 19,959 | -0.18(-0.52%) |
Jan 02, 2018 | 34.08 | 34.20 | 33.46 | 33.98 | 46,435 | +0.21(+0.62%) |
Dec 29, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.37(-1.08%) | |
Dec 28, 2017 | 34.02 | 34.25 | 33.75 | 34.14 | 25,250 | +0.30(+0.88%) |
Dec 27, 2017 | 34.18 | 34.36 | 33.84 | 33.85 | 19,503 | -0.33(-0.96%) |
Dec 26, 2017 | 34.30 | 34.57 | 33.94 | 34.18 | 21,867 | -0.35(-1.02%) |
Dec 22, 2017 | 34.99 | 35.13 | 34.47 | 34.53 | 25,602 | -0.26(-0.76%) |
Dec 21, 2017 | 34.63 | 35.00 | 34.63 | 34.79 | 15,478 | +0.28(+0.81%) |
Dec 20, 2017 | 35.20 | 35.20 | 34.26 | 34.51 | 22,476 | -0.24(-0.69%) |
Dec 19, 2017 | 35.34 | 35.34 | 34.52 | 34.75 | 26,228 | -0.49(-1.39%) |
Dec 18, 2017 | 35.19 | 35.71 | 34.67 | 35.24 | 50,749 | +0.36(+1.03%) |
Dec 15, 2017 | 34.02 | 35.43 | 33.91 | 34.88 | 106,073 | +0.87(+2.55%) |
Dec 14, 2017 | 34.96 | 35.07 | 33.90 | 34.02 | 55,789 | -0.85(-2.44%) |
Dec 13, 2017 | 35.11 | 35.76 | 34.70 | 34.87 | 31,935 | -0.18(-0.50%) |
Dec 12, 2017 | 34.83 | 35.92 | 34.64 | 35.04 | 30,570 | +0.40(+1.16%) |
Dec 11, 2017 | 35.01 | 35.75 | 34.46 | 34.64 | 24,202 | -0.31(-0.89%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.87 | 34.95 | 27,790 | -0.53(-1.49%) |
Dec 07, 2017 | 35.48 | 36.00 | 35.30 | 35.48 | 42,042 | -0.14(-0.41%) |
Dec 06, 2017 | 35.69 | 36.56 | 35.42 | 35.63 | 21,242 | -0.14(-0.40%) |
Dec 05, 2017 | 36.72 | 36.72 | 35.72 | 35.77 | 49,407 | -0.87(-2.38%) |
Dec 04, 2017 | 36.99 | 37.58 | 36.99 | 36.65 | 41,205 | +0.18(+0.51%) |
Dec 01, 2017 | 36.63 | 36.63 | 36.30 | 36.46 | 60,275 | -0.17(-0.46%) |
Nov 30, 2017 | 37.79 | 37.87 | 36.45 | 36.63 | 49,871 | -1.05(-2.79%) |
Nov 29, 2017 | 36.90 | 38.01 | 36.25 | 37.68 | 72,848 | +1.00(+2.73%) |
Nov 28, 2017 | 35.10 | 36.78 | 34.99 | 36.68 | 66,612 | +1.59(+4.52%) |
Nov 27, 2017 | 34.50 | 35.22 | 34.18 | 35.09 | 38,201 | +0.59(+1.72%) |
Nov 24, 2017 | 35.09 | 35.11 | 34.09 | 34.50 | 30,999 | -0.47(-1.35%) |
Nov 22, 2017 | 35.19 | 35.42 | 34.87 | 34.97 | 25,017 | -0.22(-0.64%) |
Nov 21, 2017 | 34.89 | 35.34 | 34.88 | 35.19 | 31,976 | +0.39(+1.13%) |
Nov 20, 2017 | 34.29 | 34.83 | 34.24 | 34.80 | 31,049 | +0.55(+1.62%) |
Nov 17, 2017 | 34.09 | 34.58 | 33.76 | 34.25 | 40,736 | -0.04(-0.12%) |
Nov 16, 2017 | 34.05 | 34.87 | 33.93 | 34.29 | 41,880 | +0.26(+0.78%) |
Nov 15, 2017 | 33.92 | 34.38 | 33.90 | 34.02 | 39,725 | -0.30(-0.86%) |
Nov 14, 2017 | 33.90 | 34.37 | 33.90 | 34.32 | 24,838 | +0.60(+1.78%) |
Nov 13, 2017 | 33.13 | 33.82 | 33.13 | 33.72 | 14,964 | +0.26(+0.78%) |
Nov 10, 2017 | 33.56 | 33.73 | 33.34 | 33.46 | 17,591 | -0.04(-0.13%) |
Nov 09, 2017 | 32.74 | 33.55 | 32.74 | 33.50 | 31,825 | +0.07(+0.22%) |
Nov 08, 2017 | 33.28 | 33.61 | 33.11 | 33.43 | 63,297 | -0.09(-0.26%) |
Nov 07, 2017 | 34.33 | 34.33 | 33.20 | 33.52 | 43,445 | -0.80(-2.34%) |
Nov 06, 2017 | 34.59 | 34.68 | 34.20 | 34.32 | 35,391 | -0.27(-0.79%) |
Nov 03, 2017 | 34.49 | 34.71 | 33.69 | 34.59 | 45,519 | +0.12(+0.35%) |
Nov 02, 2017 | 33.66 | 34.74 | 33.66 | 34.47 | 38,503 | +0.80(+2.38%) |
Nov 01, 2017 | 33.40 | 33.79 | 32.27 | 33.67 | 90,655 | -0.94(-2.71%) |
Oct 31, 2017 | 34.83 | 35.29 | 34.30 | 34.61 | 47,556 | +0.08(+0.23%) |
Oct 30, 2017 | 35.52 | 35.52 | 34.31 | 34.53 | 24,500 | -1.11(-3.13%) |
Oct 27, 2017 | 35.43 | 35.97 | 34.94 | 35.64 | 34,280 | +0.22(+0.61%) |
Oct 26, 2017 | 35.13 | 35.59 | 35.13 | 35.43 | 35,199 | +0.38(+1.10%) |
Oct 25, 2017 | 35.48 | 35.48 | 34.91 | 35.04 | 32,245 | -0.31(-0.88%) |
Oct 24, 2017 | 35.07 | 35.56 | 35.07 | 35.35 | 31,008 | +0.43(+1.24%) |
Oct 23, 2017 | 35.67 | 35.67 | 34.85 | 34.92 | 26,015 | -0.75(-2.11%) |
Oct 20, 2017 | 35.62 | 35.90 | 35.27 | 35.67 | 37,960 | +0.47(+1.34%) |
Oct 19, 2017 | 35.31 | 35.56 | 35.07 | 35.20 | 43,614 | -0.21(-0.59%) |
Oct 18, 2017 | 34.69 | 35.48 | 34.53 | 35.41 | 64,860 | +0.65(+1.87%) |
Oct 17, 2017 | 35.04 | 35.16 | 34.63 | 34.76 | 21,215 | -0.26(-0.76%) |
Oct 16, 2017 | 34.87 | 35.63 | 34.87 | 35.03 | 29,378 | +0.17(+0.48%) |
Oct 13, 2017 | 34.75 | 35.04 | 34.70 | 34.86 | 38,744 | +0.10(+0.30%) |
Oct 12, 2017 | 34.99 | 34.99 | 34.62 | 34.75 | 37,222 | -0.12(-0.34%) |
Oct 11, 2017 | 34.75 | 35.47 | 34.60 | 34.87 | 49,773 | -0.10(-0.30%) |
Oct 10, 2017 | 34.93 | 35.30 | 34.83 | 34.98 | 66,843 | +0.27(+0.78%) |
Oct 09, 2017 | 35.28 | 35.35 | 34.68 | 34.71 | 48,694 | -0.38(-1.09%) |
Oct 06, 2017 | 35.35 | 35.35 | 34.99 | 35.09 | 30,595 | -0.12(-0.34%) |
Oct 05, 2017 | 34.88 | 35.39 | 34.87 | 35.21 | 34,159 | +0.50(+1.45%) |
Oct 04, 2017 | 35.28 | 35.28 | 34.63 | 34.71 | 40,138 | -0.58(-1.65%) |
Oct 03, 2017 | 35.30 | 35.35 | 34.77 | 35.29 | 29,097 | +0.17(+0.48%) |
Oct 02, 2017 | 34.91 | 35.21 | 34.66 | 35.12 | 42,964 | +0.32(+0.92%) |
Sep 29, 2017 | 35.34 | 35.49 | 34.71 | 34.80 | 59,937 | -0.45(-1.27%) |
Sep 28, 2017 | 35.25 | 35.30 | 34.48 | 35.25 | 40,084 | +0.33(+0.94%) |
Sep 27, 2017 | 34.29 | 35.28 | 33.77 | 34.92 | 100,307 | +0.77(+2.27%) |
Sep 26, 2017 | 34.06 | 34.44 | 34.05 | 34.15 | 47,878 | +0.08(+0.23%) |
Sep 25, 2017 | 33.73 | 34.12 | 33.59 | 34.07 | 49,155 | +0.33(+0.99%) |
Sep 22, 2017 | 33.06 | 33.98 | 33.04 | 33.73 | 62,238 | +0.64(+1.93%) |
Sep 21, 2017 | 33.11 | 33.24 | 32.90 | 33.09 | 54,325 | -0.03(-0.10%) |
Sep 20, 2017 | 32.57 | 33.38 | 32.57 | 33.13 | 48,161 | +0.48(+1.47%) |
Sep 19, 2017 | 32.15 | 32.71 | 32.15 | 32.65 | 63,365 | +0.15(+0.47%) |
Sep 18, 2017 | 31.90 | 32.72 | 31.90 | 32.50 | 41,601 | +0.59(+1.85%) |
Sep 15, 2017 | 31.40 | 32.27 | 31.38 | 31.91 | 147,013 | +0.57(+1.83%) |
Sep 14, 2017 | 31.80 | 31.80 | 31.01 | 31.33 | 48,168 | -0.41(-1.28%) |
Sep 13, 2017 | 31.32 | 31.90 | 30.32 | 31.74 | 39,086 | +0.18(+0.58%) |
Sep 12, 2017 | 30.79 | 31.65 | 30.79 | 31.56 | 22,901 | +0.45(+1.46%) |
Sep 11, 2017 | 30.69 | 31.25 | 30.69 | 31.10 | 70,208 | +0.57(+1.85%) |
Sep 08, 2017 | 29.95 | 31.03 | 29.90 | 30.54 | 58,446 | +0.77(+2.57%) |
Sep 07, 2017 | 30.40 | 30.40 | 29.59 | 29.77 | 65,026 | -0.82(-2.69%) |
Sep 06, 2017 | 30.62 | 30.89 | 30.54 | 30.59 | 49,568 | +0.02(+0.05%) |
Sep 05, 2017 | 31.01 | 31.01 | 30.54 | 30.57 | 33,932 | -0.68(-2.17%) |
Sep 01, 2017 | 31.02 | 31.02 | 31.01 | 31.25 | 13,345 | +0.15(+0.49%) |
Aug 31, 2017 | 31.35 | 31.62 | 31.08 | 31.10 | 33,416 | -0.21(-0.66%) |
Aug 30, 2017 | 31.08 | 32.05 | 31.03 | 31.31 | 49,663 | +0.22(+0.72%) |
Aug 29, 2017 | 30.85 | 31.24 | 30.66 | 31.09 | 28,127 | -0.11(-0.36%) |
Aug 28, 2017 | 31.04 | 31.32 | 30.76 | 31.20 | 25,244 | -0.20(-0.64%) |
Aug 25, 2017 | 30.74 | 31.49 | 30.74 | 31.40 | 22,177 | +0.16(+0.51%) |
Aug 24, 2017 | 31.29 | 31.37 | 31.13 | 31.24 | 22,153 | +0.01(+0.03%) |
Aug 23, 2017 | 30.81 | 31.50 | 30.77 | 31.23 | 45,998 | +0.24(+0.77%) |
Aug 22, 2017 | 31.42 | 31.42 | 30.93 | 30.99 | 42,821 | -0.37(-1.19%) |
Aug 21, 2017 | 31.04 | 31.59 | 30.71 | 31.36 | 33,186 | +0.19(+0.61%) |
Aug 18, 2017 | 30.43 | 31.47 | 30.42 | 31.17 | 54,245 | +0.52(+1.69%) |
Aug 17, 2017 | 31.27 | 31.35 | 30.49 | 30.65 | 38,187 | -0.82(-2.61%) |
Aug 16, 2017 | 31.85 | 32.24 | 31.19 | 31.48 | 47,822 | +0.24(+0.77%) |
Aug 15, 2017 | 32.44 | 32.45 | 31.24 | 31.24 | 25,736 | -1.13(-3.50%) |
Aug 14, 2017 | 31.12 | 32.50 | 31.12 | 32.37 | 194,327 | +1.63(+5.32%) |
Aug 11, 2017 | 31.54 | 31.61 | 30.60 | 30.73 | 38,003 | -0.64(-2.03%) |
Aug 10, 2017 | 31.61 | 31.82 | 31.19 | 31.37 | 45,660 | -0.37(-1.16%) |
Aug 09, 2017 | 32.50 | 32.50 | 31.72 | 31.74 | 55,479 | -0.86(-2.64%) |
Aug 08, 2017 | 32.32 | 33.33 | 32.28 | 32.60 | 31,321 | +0.14(+0.42%) |
Aug 07, 2017 | 32.96 | 32.96 | 32.37 | 32.47 | 21,341 | -0.50(-1.52%) |
Aug 04, 2017 | 33.04 | 33.44 | 32.91 | 32.97 | 16,829 | -0.18(-0.55%) |
Aug 03, 2017 | 32.66 | 33.28 | 32.31 | 33.15 | 57,817 | +0.30(+0.92%) |
Aug 02, 2017 | 32.98 | 33.14 | 32.54 | 32.85 | 28,088 | -0.30(-0.89%) |
Aug 01, 2017 | 33.78 | 33.78 | 33.14 | 33.14 | 46,148 | -0.35(-1.05%) |
Jul 31, 2017 | 33.25 | 33.89 | 32.97 | 33.49 | 56,239 | +0.52(+1.57%) |
Jul 28, 2017 | 33.50 | 33.50 | 32.90 | 32.98 | 47,348 | -0.49(-1.45%) |
Jul 27, 2017 | 33.15 | 33.86 | 33.15 | 33.46 | 43,849 | +0.36(+1.08%) |
Jul 26, 2017 | 33.88 | 34.37 | 32.93 | 33.10 | 45,591 | -0.79(-2.33%) |
Jul 25, 2017 | 33.29 | 34.88 | 32.62 | 33.89 | 197,344 | +0.64(+1.92%) |
Jul 24, 2017 | 33.10 | 33.29 | 32.39 | 33.25 | 39,157 | +0.12(+0.36%) |
Jul 21, 2017 | 33.68 | 33.68 | 32.90 | 33.13 | 43,737 | -0.15(-0.46%) |
Jul 20, 2017 | 33.26 | 33.44 | 33.14 | 33.29 | 19,496 | +0.02(+0.05%) |
Jul 19, 2017 | 33.49 | 33.61 | 33.09 | 33.27 | 36,215 | -0.07(-0.22%) |
Jul 18, 2017 | 33.21 | 33.51 | 33.14 | 33.34 | 25,987 | -0.15(-0.45%) |
Jul 17, 2017 | 33.65 | 33.98 | 33.49 | 33.49 | 45,897 | -0.33(-0.97%) |
Jul 14, 2017 | 33.80 | 34.22 | 33.73 | 33.82 | 64,078 | -0.40(-1.17%) |
Jul 13, 2017 | 34.23 | 34.26 | 34.00 | 34.22 | 55,610 | +0.10(+0.28%) |
Jul 12, 2017 | 33.65 | 34.29 | 33.65 | 34.12 | 25,422 | +0.40(+1.20%) |
Jul 11, 2017 | 33.47 | 34.20 | 33.42 | 33.72 | 33,219 | -0.48(-1.39%) |
Jul 10, 2017 | 35.00 | 35.10 | 34.17 | 34.20 | 29,060 | -1.02(-2.91%) |
Jul 07, 2017 | 34.81 | 35.33 | 34.73 | 35.22 | 226,346 | +0.53(+1.53%) |
Jul 06, 2017 | 34.62 | 34.91 | 34.50 | 34.69 | 62,631 | +0.07(+0.21%) |
Jul 05, 2017 | 34.91 | 34.91 | 34.04 | 34.62 | 17,701 | -0.31(-0.89%) |
Jul 03, 2017 | 34.14 | 35.22 | 34.14 | 34.92 | 24,195 | +0.89(+2.61%) |
Jun 30, 2017 | 34.83 | 34.83 | 33.85 | 34.04 | 38,739 | -0.61(-1.76%) |
Jun 29, 2017 | 34.75 | 34.75 | 34.28 | 34.65 | 45,212 | +0.28(+0.81%) |
Jun 28, 2017 | 33.78 | 34.67 | 33.73 | 34.37 | 42,469 | +0.75(+2.22%) |
Jun 27, 2017 | 33.31 | 33.83 | 33.16 | 33.62 | 66,862 | +0.31(+0.93%) |
Jun 26, 2017 | 32.87 | 33.47 | 31.75 | 33.31 | 64,206 | +0.40(+1.20%) |
Jun 23, 2017 | 32.05 | 33.25 | 32.05 | 32.92 | 129,833 | +0.86(+2.67%) |
Jun 22, 2017 | 32.32 | 32.92 | 31.74 | 32.06 | 24,848 | -0.27(-0.83%) |
Jun 21, 2017 | 32.62 | 32.81 | 32.22 | 32.33 | 83,766 | -0.17(-0.54%) |
Jun 20, 2017 | 33.44 | 33.81 | 32.47 | 32.51 | 34,240 | -0.92(-2.75%) |
Jun 19, 2017 | 33.75 | 33.94 | 33.21 | 33.43 | 54,616 | -0.13(-0.40%) |
Jun 16, 2017 | 33.35 | 33.73 | 33.03 | 33.56 | 105,482 | -0.02(-0.07%) |
Jun 15, 2017 | 33.42 | 33.88 | 33.42 | 33.58 | 41,235 | -0.26(-0.77%) |
Jun 14, 2017 | 33.58 | 33.94 | 33.18 | 33.85 | 35,333 | -0.04(-0.12%) |
Jun 13, 2017 | 33.89 | 34.08 | 33.35 | 33.89 | 20,515 | -0.01(-0.02%) |
Jun 12, 2017 | 34.23 | 34.55 | 33.33 | 33.89 | 42,161 | -0.37(-1.09%) |
Jun 09, 2017 | 33.34 | 34.74 | 33.23 | 34.27 | 66,366 | +1.18(+3.57%) |
Jun 08, 2017 | 32.60 | 33.35 | 32.48 | 33.08 | 57,436 | +0.81(+2.51%) |
Jun 07, 2017 | 32.60 | 32.60 | 32.01 | 32.28 | 27,706 | +0.09(+0.27%) |
Jun 06, 2017 | 31.99 | 32.41 | 31.91 | 32.19 | 33,665 | -0.15(-0.47%) |
Jun 05, 2017 | 32.92 | 32.92 | 31.87 | 32.34 | 26,684 | -0.44(-1.35%) |
Jun 02, 2017 | 32.51 | 33.65 | 32.45 | 32.78 | 70,956 | +0.18(+0.56%) |
Jun 01, 2017 | 31.85 | 32.63 | 31.71 | 32.60 | 32,219 | +0.71(+2.24%) |
May 31, 2017 | 32.12 | 32.12 | 31.49 | 31.89 | 80,502 | -0.24(-0.74%) |
May 30, 2017 | 32.14 | 32.51 | 31.79 | 32.12 | 27,658 | -0.25(-0.78%) |
May 26, 2017 | 32.32 | 32.47 | 31.81 | 32.38 | 33,070 | +0.14(+0.44%) |
May 25, 2017 | 32.62 | 33.05 | 32.12 | 32.24 | 38,428 | -0.30(-0.93%) |
May 24, 2017 | 32.88 | 32.88 | 32.39 | 32.54 | 74,346 | -0.28(-0.85%) |
May 23, 2017 | 32.47 | 32.97 | 32.10 | 32.81 | 57,064 | +0.44(+1.37%) |
May 22, 2017 | 32.64 | 32.68 | 31.95 | 32.37 | 82,635 | +0.06(+0.20%) |
May 19, 2017 | 32.55 | 32.89 | 32.17 | 32.31 | 43,662 | -0.23(-0.71%) |
May 18, 2017 | 32.18 | 33.05 | 32.08 | 32.54 | 46,105 | +0.26(+0.81%) |
May 17, 2017 | 33.15 | 33.53 | 31.91 | 32.28 | 62,364 | -1.58(-4.66%) |
May 16, 2017 | 34.19 | 34.19 | 33.44 | 33.85 | 24,780 | -0.05(-0.14%) |
May 15, 2017 | 33.00 | 33.96 | 33.00 | 33.90 | 35,060 | +1.00(+3.04%) |
May 12, 2017 | 33.82 | 33.82 | 32.85 | 32.90 | 58,397 | -1.06(-3.13%) |
May 11, 2017 | 34.39 | 34.43 | 33.95 | 33.97 | 28,920 | -0.50(-1.45%) |
May 10, 2017 | 34.67 | 34.67 | 34.22 | 34.46 | 36,181 | -0.29(-0.82%) |
May 09, 2017 | 34.96 | 35.22 | 34.46 | 34.75 | 51,378 | -0.16(-0.45%) |
May 08, 2017 | 34.72 | 35.09 | 34.70 | 34.91 | 30,309 | +0.17(+0.50%) |
May 05, 2017 | 34.59 | 34.77 | 34.47 | 34.73 | 52,099 | +0.01(+0.02%) |
May 04, 2017 | 34.82 | 34.88 | 34.17 | 34.73 | 33,474 | +0.13(+0.39%) |
May 03, 2017 | 34.12 | 34.62 | 34.03 | 34.59 | 38,539 | +0.27(+0.79%) |
May 02, 2017 | 35.18 | 35.18 | 34.12 | 34.32 | 35,670 | -0.02(-0.07%) |