Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.29 | 38.39 | 37.85 | 37.89 | 422,529 | -0.41(-1.07%) |
May 30, 2018 | 38.48 | 38.67 | 37.87 | 38.30 | 823,481 | +0.05(+0.13%) |
May 29, 2018 | 38.81 | 38.81 | 38.03 | 38.25 | 701,397 | -0.95(-2.41%) |
May 25, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 39.04 | 39.53 | 38.70 | 39.16 | 855,367 | +0.07(+0.19%) |
May 23, 2018 | 39.21 | 39.39 | 38.97 | 39.09 | 721,714 | -0.27(-0.68%) |
May 22, 2018 | 39.76 | 39.91 | 39.32 | 39.35 | 594,991 | -0.04(-0.11%) |
May 21, 2018 | 39.29 | 39.78 | 39.07 | 39.40 | 527,217 | +0.43(+1.11%) |
May 18, 2018 | 39.08 | 39.29 | 38.88 | 38.96 | 459,008 | -0.27(-0.70%) |
May 17, 2018 | 39.05 | 39.41 | 38.86 | 39.24 | 411,940 | +0.11(+0.28%) |
May 16, 2018 | 38.89 | 39.35 | 38.75 | 39.13 | 409,663 | +0.22(+0.56%) |
May 15, 2018 | 38.30 | 39.23 | 38.30 | 38.91 | 643,603 | +0.62(+1.63%) |
May 14, 2018 | 38.40 | 38.52 | 38.06 | 38.29 | 819,384 | -0.12(-0.30%) |
May 11, 2018 | 38.39 | 38.52 | 38.02 | 38.41 | 489,319 | +0.27(+0.72%) |
May 10, 2018 | 38.88 | 38.92 | 38.03 | 38.13 | 858,807 | -0.82(-2.10%) |
May 09, 2018 | 39.33 | 39.40 | 38.85 | 38.95 | 637,070 | -0.12(-0.32%) |
May 08, 2018 | 38.92 | 39.25 | 38.76 | 39.07 | 410,023 | +0.27(+0.71%) |
May 07, 2018 | 38.58 | 38.99 | 38.32 | 38.80 | 432,510 | +0.20(+0.52%) |
May 04, 2018 | 38.24 | 38.99 | 38.09 | 38.60 | 606,022 | +0.08(+0.22%) |
May 03, 2018 | 38.52 | 38.65 | 38.02 | 38.51 | 448,329 | -0.20(-0.52%) |
May 02, 2018 | 39.01 | 39.51 | 38.66 | 38.71 | 767,976 | -0.49(-1.25%) |
May 01, 2018 | 38.49 | 39.37 | 38.23 | 39.20 | 849,910 | +0.64(+1.66%) |
Apr 30, 2018 | 39.88 | 40.08 | 38.56 | 38.56 | 796,663 | -1.32(-3.30%) |
Apr 27, 2018 | 39.43 | 40.08 | 39.40 | 39.88 | 1,643,686 | +0.53(+1.36%) |
Apr 26, 2018 | 39.45 | 39.83 | 39.17 | 39.35 | 1,068,041 | +0.14(+0.36%) |
Apr 25, 2018 | 38.74 | 39.54 | 38.37 | 39.20 | 1,214,072 | +0.82(+2.13%) |
Apr 24, 2018 | 37.28 | 38.95 | 37.11 | 38.39 | 1,901,041 | +1.49(+4.04%) |
Apr 23, 2018 | 36.79 | 37.08 | 36.57 | 36.90 | 1,320,154 | +0.00(+0.00%) |
Apr 20, 2018 | 36.37 | 37.34 | 36.37 | 36.90 | 1,071,506 | +0.68(+1.89%) |
Apr 19, 2018 | 35.80 | 36.41 | 35.80 | 36.21 | 839,204 | +0.57(+1.59%) |
Apr 18, 2018 | 36.14 | 36.30 | 35.64 | 35.65 | 594,873 | -0.47(-1.29%) |
Apr 17, 2018 | 36.76 | 36.76 | 35.83 | 36.11 | 768,051 | -0.46(-1.25%) |
Apr 16, 2018 | 36.66 | 36.98 | 36.24 | 36.57 | 822,399 | +0.12(+0.32%) |
Apr 13, 2018 | 36.99 | 36.99 | 36.19 | 36.46 | 981,035 | -0.35(-0.95%) |
Apr 12, 2018 | 36.16 | 37.17 | 36.16 | 36.81 | 1,256,095 | +0.78(+2.17%) |
Apr 11, 2018 | 35.65 | 36.70 | 35.63 | 36.02 | 1,388,653 | +0.23(+0.65%) |
Apr 10, 2018 | 35.52 | 35.90 | 35.08 | 35.79 | 1,016,279 | +0.87(+2.51%) |
Apr 09, 2018 | 35.56 | 35.87 | 34.87 | 34.91 | 648,756 | -0.36(-1.02%) |
Apr 06, 2018 | 35.72 | 36.11 | 34.92 | 35.27 | 944,825 | -0.72(-1.99%) |
Apr 05, 2018 | 35.99 | 36.26 | 35.70 | 35.99 | 934,215 | +0.24(+0.68%) |
Apr 04, 2018 | 35.21 | 35.91 | 35.01 | 35.75 | 1,177,464 | +0.10(+0.28%) |
Apr 03, 2018 | 35.42 | 35.73 | 34.67 | 35.65 | 2,337,597 | +0.43(+1.23%) |
Apr 02, 2018 | 34.56 | 35.29 | 34.56 | 35.21 | 1,442,731 | +0.54(+1.56%) |
Mar 29, 2018 | 34.67 | 34.67 | 34.67 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.51 | 34.90 | 33.99 | 34.37 | 744,045 | -0.10(-0.29%) |
Mar 27, 2018 | 35.47 | 35.48 | 34.17 | 34.47 | 828,750 | -0.88(-2.50%) |
Mar 26, 2018 | 34.79 | 35.38 | 34.61 | 35.36 | 811,038 | +1.13(+3.31%) |
Mar 23, 2018 | 35.16 | 35.45 | 34.06 | 34.22 | 791,976 | -0.82(-2.35%) |
Mar 22, 2018 | 35.75 | 36.02 | 34.86 | 35.05 | 962,615 | -1.12(-3.11%) |
Mar 21, 2018 | 36.18 | 36.59 | 35.78 | 36.17 | 1,084,314 | +0.03(+0.09%) |
Mar 20, 2018 | 36.90 | 36.90 | 36.06 | 36.14 | 801,587 | -0.55(-1.50%) |
Mar 19, 2018 | 37.03 | 37.03 | 36.12 | 36.69 | 1,139,636 | -0.42(-1.12%) |
Mar 16, 2018 | 37.16 | 37.60 | 36.02 | 37.11 | 3,959,214 | +0.05(+0.13%) |
Mar 15, 2018 | 36.63 | 37.09 | 36.07 | 37.06 | 830,795 | +0.60(+1.65%) |
Mar 14, 2018 | 36.97 | 36.97 | 36.17 | 36.46 | 813,958 | -0.32(-0.88%) |
Mar 13, 2018 | 36.90 | 37.15 | 36.39 | 36.78 | 795,549 | -0.02(-0.04%) |
Mar 12, 2018 | 37.13 | 37.34 | 36.70 | 36.80 | 969,579 | -0.16(-0.43%) |
Mar 09, 2018 | 36.94 | 36.98 | 36.36 | 36.95 | 1,186,056 | +0.29(+0.79%) |
Mar 08, 2018 | 37.04 | 37.04 | 36.41 | 36.66 | 933,779 | -0.16(-0.43%) |
Mar 07, 2018 | 37.11 | 36.82 | 2,468,850 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.45 | 36.88 | 35.77 | 36.81 | 963,690 | +0.65(+1.81%) |
Mar 05, 2018 | 35.34 | 36.28 | 35.17 | 36.16 | 855,351 | +0.57(+1.61%) |
Mar 02, 2018 | 35.14 | 35.78 | 34.20 | 35.59 | 994,815 | +0.46(+1.30%) |
Mar 01, 2018 | 34.76 | 35.59 | 34.72 | 35.13 | 1,225,147 | +0.33(+0.95%) |
Feb 28, 2018 | 35.70 | 35.86 | 34.77 | 34.80 | 1,483,277 | -0.69(-1.94%) |
Feb 27, 2018 | 35.78 | 36.13 | 35.44 | 35.49 | 821,042 | -0.12(-0.35%) |
Feb 26, 2018 | 35.73 | 35.73 | 35.12 | 35.61 | 572,565 | +0.05(+0.14%) |
Feb 23, 2018 | 35.21 | 35.76 | 34.86 | 35.56 | 926,777 | +0.61(+1.75%) |
Feb 22, 2018 | 34.64 | 34.95 | 753,513 | -0.46(-1.31%) | ||
Feb 21, 2018 | 35.26 | 35.88 | 35.16 | 35.41 | 804,732 | +0.28(+0.80%) |
Feb 20, 2018 | 35.20 | 35.56 | 34.72 | 35.13 | 769,932 | -0.14(-0.40%) |
Feb 16, 2018 | 35.27 | 35.27 | 35.27 | 0 | -0.36(-1.02%) | |
Feb 15, 2018 | 38.34 | 38.79 | 35.43 | 35.64 | 2,401,363 | +1.51(+4.42%) |
Feb 14, 2018 | 32.65 | 34.17 | 32.65 | 34.13 | 823,295 | +1.19(+3.62%) |
Feb 13, 2018 | 32.68 | 32.96 | 32.46 | 32.94 | 463,861 | +0.17(+0.51%) |
Feb 12, 2018 | 33.32 | 33.61 | 32.33 | 32.77 | 1,038,924 | -0.45(-1.35%) |
Feb 09, 2018 | 32.91 | 33.42 | 32.16 | 33.22 | 1,204,415 | +1.03(+3.19%) |
Feb 08, 2018 | 33.60 | 33.76 | 32.19 | 32.19 | 749,874 | -1.26(-3.76%) |
Feb 07, 2018 | 33.18 | 33.66 | 32.93 | 33.45 | 717,686 | +0.14(+0.42%) |
Feb 06, 2018 | 32.41 | 33.85 | 32.20 | 33.31 | 1,139,266 | +0.40(+1.21%) |
Feb 05, 2018 | 33.60 | 34.17 | 32.49 | 32.91 | 786,881 | -1.05(-3.10%) |
Feb 02, 2018 | 34.56 | 34.97 | 33.81 | 33.96 | 858,229 | -0.54(-1.56%) |
Feb 01, 2018 | 33.53 | 34.53 | 33.29 | 34.50 | 964,656 | +0.84(+2.49%) |
Jan 31, 2018 | 33.09 | 33.90 | 33.09 | 33.66 | 893,030 | +0.65(+1.96%) |
Jan 30, 2018 | 33.42 | 33.56 | 32.98 | 33.02 | 1,053,888 | -0.69(-2.04%) |
Jan 29, 2018 | 33.58 | 34.14 | 33.56 | 33.71 | 1,161,312 | +0.24(+0.72%) |
Jan 26, 2018 | 33.47 | 33.71 | 33.29 | 33.47 | 667,496 | +0.02(+0.07%) |
Jan 25, 2018 | 34.11 | 34.38 | 33.25 | 33.44 | 1,116,908 | -0.64(-1.87%) |
Jan 24, 2018 | 34.22 | 34.97 | 33.95 | 34.08 | 2,375,037 | +0.42(+1.26%) |
Jan 23, 2018 | 31.54 | 34.52 | 31.54 | 33.66 | 2,484,150 | +1.85(+5.81%) |
Jan 22, 2018 | 32.10 | 31.38 | 31.81 | 1,129,311 | -0.21(-0.65%) | |
Jan 19, 2018 | 31.34 | 32.03 | 31.25 | 32.02 | 855,984 | +0.50(+1.58%) |
Jan 18, 2018 | 31.73 | 31.96 | 31.49 | 31.52 | 1,025,414 | -0.36(-1.14%) |
Jan 17, 2018 | 31.89 | 31.92 | 31.35 | 31.88 | 583,720 | +0.20(+0.63%) |
Jan 16, 2018 | 32.26 | 32.29 | 31.58 | 31.68 | 1,097,546 | -0.31(-0.98%) |
Jan 12, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.49(+1.55%) | |
Jan 11, 2018 | 30.79 | 31.55 | 30.66 | 31.51 | 1,265,284 | +0.97(+3.17%) |
Jan 10, 2018 | 31.20 | 29.99 | 30.54 | 1,178,223 | +0.55(+1.85%) | |
Jan 09, 2018 | 29.79 | 30.17 | 29.61 | 29.99 | 772,367 | +0.32(+1.09%) |
Jan 08, 2018 | 30.09 | 30.09 | 29.32 | 29.66 | 1,075,585 | -0.42(-1.40%) |
Jan 05, 2018 | 30.17 | 30.29 | 29.95 | 30.09 | 843,796 | -0.14(-0.47%) |
Jan 04, 2018 | 29.65 | 30.27 | 29.61 | 30.23 | 712,375 | +0.70(+2.38%) |
Jan 03, 2018 | 29.39 | 29.70 | 29.14 | 29.52 | 737,016 | -0.01(-0.03%) |
Jan 02, 2018 | 29.68 | 29.80 | 29.38 | 29.53 | 1,275,510 | +0.13(+0.45%) |
Dec 29, 2017 | 29.40 | 29.40 | 29.40 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 29.70 | 29.74 | 29.39 | 29.70 | 755,047 | +0.17(+0.59%) |
Dec 27, 2017 | 29.86 | 29.93 | 29.40 | 29.53 | 951,322 | -0.44(-1.46%) |
Dec 26, 2017 | 30.40 | 30.51 | 29.80 | 29.97 | 668,242 | -0.42(-1.39%) |
Dec 22, 2017 | 30.53 | 30.56 | 29.99 | 30.39 | 756,010 | -0.02(-0.05%) |
Dec 21, 2017 | 29.53 | 30.58 | 29.53 | 30.41 | 1,849,084 | +1.13(+3.88%) |
Dec 20, 2017 | 28.74 | 29.45 | 28.40 | 29.27 | 1,546,027 | +0.67(+2.35%) |
Dec 19, 2017 | 29.11 | 29.20 | 28.50 | 28.60 | 1,292,571 | -0.30(-1.03%) |
Dec 18, 2017 | 28.93 | 29.44 | 28.54 | 28.90 | 1,301,334 | -0.10(-0.34%) |
Dec 15, 2017 | 28.81 | 29.34 | 28.40 | 29.00 | 6,928,290 | +0.23(+0.81%) |
Dec 14, 2017 | 29.15 | 29.63 | 28.33 | 28.77 | 1,631,171 | -0.32(-1.11%) |
Dec 13, 2017 | 29.73 | 30.06 | 29.03 | 29.09 | 1,161,468 | -0.63(-2.12%) |
Dec 12, 2017 | 29.76 | 30.22 | 29.61 | 29.72 | 902,996 | -0.10(-0.33%) |
Dec 11, 2017 | 29.17 | 30.03 | 29.06 | 29.82 | 1,450,560 | +0.72(+2.48%) |
Dec 08, 2017 | 29.43 | 29.48 | 28.92 | 29.10 | 678,261 | -0.08(-0.28%) |
Dec 07, 2017 | 28.93 | 29.40 | 28.74 | 29.18 | 797,996 | +0.22(+0.74%) |
Dec 06, 2017 | 28.92 | 29.36 | 28.79 | 28.97 | 687,013 | -0.11(-0.37%) |
Dec 05, 2017 | 29.43 | 29.78 | 29.03 | 29.08 | 823,753 | -0.18(-0.62%) |
Dec 04, 2017 | 29.90 | 29.91 | 29.11 | 29.26 | 1,253,298 | -0.06(-0.20%) |
Dec 01, 2017 | 29.49 | 28.44 | 29.32 | 1,372,057 | +0.23(+0.79%) | |
Nov 30, 2017 | 30.13 | 30.17 | 29.06 | 29.09 | 1,906,331 | -0.81(-2.72%) |
Nov 29, 2017 | 30.06 | 30.46 | 29.52 | 29.90 | 1,028,853 | +0.07(+0.25%) |
Nov 28, 2017 | 29.18 | 29.87 | 28.82 | 29.83 | 1,417,320 | +1.14(+3.99%) |
Nov 27, 2017 | 28.71 | 28.97 | 28.41 | 28.68 | 969,296 | +0.04(+0.14%) |
Nov 24, 2017 | 29.00 | 29.12 | 28.39 | 28.64 | 450,803 | -0.35(-1.22%) |
Nov 22, 2017 | 29.05 | 29.32 | 28.94 | 28.99 | 1,208,380 | +0.01(+0.03%) |
Nov 21, 2017 | 28.30 | 29.02 | 27.93 | 28.99 | 1,634,444 | +0.72(+2.53%) |
Nov 20, 2017 | 28.15 | 28.30 | 27.70 | 28.27 | 734,260 | +0.12(+0.41%) |
Nov 17, 2017 | 27.49 | 28.26 | 27.35 | 28.16 | 1,135,252 | +0.55(+2.00%) |
Nov 16, 2017 | 27.64 | 27.73 | 27.14 | 27.60 | 935,545 | +0.16(+0.57%) |
Nov 15, 2017 | 26.96 | 27.66 | 26.59 | 27.45 | 1,628,212 | +0.14(+0.51%) |
Nov 14, 2017 | 26.86 | 27.56 | 26.72 | 27.31 | 1,997,889 | +0.39(+1.47%) |
Nov 13, 2017 | 27.40 | 27.81 | 26.75 | 26.91 | 3,017,365 | -0.65(-2.36%) |
Nov 10, 2017 | 27.10 | 27.92 | 26.90 | 27.56 | 1,666,179 | +0.49(+1.82%) |
Nov 09, 2017 | 26.78 | 27.46 | 26.55 | 27.07 | 1,721,987 | +0.18(+0.67%) |
Nov 08, 2017 | 27.05 | 27.18 | 26.54 | 26.89 | 2,068,345 | -0.28(-1.03%) |
Nov 07, 2017 | 28.21 | 28.41 | 27.00 | 27.17 | 2,058,652 | -0.96(-3.42%) |
Nov 06, 2017 | 28.06 | 28.22 | 27.74 | 28.13 | 1,474,455 | +0.04(+0.15%) |
Nov 03, 2017 | 28.34 | 28.36 | 27.70 | 28.09 | 1,935,355 | +0.04(+0.15%) |
Nov 02, 2017 | 28.40 | 28.58 | 28.02 | 28.05 | 2,454,837 | -0.45(-1.59%) |
Nov 01, 2017 | 30.09 | 30.44 | 28.11 | 28.50 | 3,191,685 | -1.67(-5.53%) |
Oct 31, 2017 | 27.87 | 31.15 | 27.67 | 30.17 | 4,076,560 | +2.12(+7.57%) |
Oct 30, 2017 | 28.26 | 28.58 | 27.95 | 28.05 | 1,989,837 | -0.44(-1.53%) |
Oct 27, 2017 | 29.30 | 29.31 | 28.17 | 28.48 | 1,951,052 | -0.93(-3.16%) |
Oct 26, 2017 | 28.62 | 29.78 | 28.62 | 29.41 | 3,711,742 | +1.32(+4.68%) |
Oct 25, 2017 | 26.76 | 28.33 | 26.76 | 28.10 | 3,083,025 | +1.44(+5.40%) |
Oct 24, 2017 | 26.65 | 27.03 | 26.56 | 26.66 | 1,134,063 | +0.10(+0.37%) |
Oct 23, 2017 | 26.81 | 26.92 | 26.54 | 26.56 | 663,047 | -0.16(-0.59%) |
Oct 20, 2017 | 27.10 | 27.10 | 26.56 | 26.72 | 903,394 | -0.01(-0.03%) |
Oct 19, 2017 | 26.91 | 27.08 | 26.36 | 26.72 | 2,290,986 | -0.48(-1.75%) |
Oct 18, 2017 | 27.27 | 27.41 | 27.15 | 27.20 | 1,203,806 | +0.16(+0.61%) |
Oct 17, 2017 | 27.32 | 27.52 | 27.00 | 27.04 | 1,099,569 | -0.12(-0.45%) |
Oct 16, 2017 | 26.76 | 27.31 | 26.65 | 27.16 | 1,933,960 | +0.30(+1.13%) |
Oct 13, 2017 | 27.08 | 27.34 | 26.63 | 26.86 | 1,456,425 | -0.22(-0.82%) |
Oct 12, 2017 | 27.60 | 27.60 | 26.85 | 27.08 | 1,735,594 | -0.52(-1.88%) |
Oct 11, 2017 | 28.30 | 28.31 | 27.55 | 27.60 | 1,473,242 | -0.84(-2.95%) |
Oct 10, 2017 | 29.19 | 29.19 | 28.39 | 28.44 | 1,432,840 | -0.48(-1.65%) |
Oct 09, 2017 | 29.29 | 29.29 | 28.87 | 28.91 | 1,029,913 | -0.17(-0.59%) |
Oct 06, 2017 | 28.99 | 29.32 | 28.76 | 29.09 | 898,817 | +0.12(+0.40%) |
Oct 05, 2017 | 28.57 | 29.20 | 28.44 | 28.97 | 1,596,442 | +0.40(+1.41%) |
Oct 04, 2017 | 28.77 | 29.08 | 28.34 | 28.57 | 3,075,467 | -0.35(-1.22%) |
Oct 03, 2017 | 29.73 | 29.73 | 28.60 | 28.92 | 1,992,292 | -0.67(-2.28%) |
Oct 02, 2017 | 29.40 | 30.02 | 29.39 | 29.59 | 1,601,732 | +0.03(+0.11%) |
Sep 29, 2017 | 30.16 | 30.56 | 29.46 | 29.56 | 2,247,310 | -0.73(-2.42%) |
Sep 28, 2017 | 28.87 | 30.33 | 28.87 | 30.29 | 4,593,096 | +1.28(+4.42%) |
Sep 27, 2017 | 30.80 | 30.99 | 28.35 | 29.01 | 6,773,500 | -2.40(-7.65%) |
Sep 26, 2017 | 32.65 | 32.65 | 31.38 | 31.41 | 1,728,436 | -1.09(-3.34%) |
Sep 25, 2017 | 32.64 | 32.91 | 32.44 | 32.50 | 1,124,598 | -0.25(-0.75%) |
Sep 22, 2017 | 32.74 | 32.89 | 32.60 | 32.75 | 721,653 | -0.14(-0.43%) |
Sep 21, 2017 | 32.78 | 33.25 | 32.51 | 32.89 | 1,190,660 | +0.08(+0.25%) |
Sep 20, 2017 | 32.34 | 32.85 | 31.75 | 32.80 | 1,240,374 | +0.39(+1.22%) |
Sep 19, 2017 | 32.79 | 32.94 | 32.23 | 32.41 | 1,181,431 | -0.52(-1.57%) |
Sep 18, 2017 | 33.51 | 33.67 | 32.83 | 32.93 | 1,479,129 | -0.56(-1.67%) |
Sep 15, 2017 | 33.53 | 33.72 | 33.28 | 33.49 | 1,980,800 | +0.12(+0.37%) |
Sep 14, 2017 | 33.70 | 33.82 | 33.29 | 33.36 | 1,676,571 | -0.21(-0.64%) |
Sep 13, 2017 | 33.34 | 33.93 | 33.26 | 33.58 | 1,050,568 | +0.25(+0.74%) |
Sep 12, 2017 | 32.73 | 33.35 | 32.62 | 33.33 | 684,441 | +0.78(+2.41%) |
Sep 11, 2017 | 31.81 | 32.93 | 31.81 | 32.54 | 843,868 | +1.02(+3.24%) |
Sep 08, 2017 | 31.26 | 31.74 | 31.26 | 31.52 | 1,127,037 | +0.18(+0.57%) |
Sep 07, 2017 | 31.64 | 32.01 | 31.18 | 31.34 | 2,493,185 | +0.26(+0.84%) |
Sep 06, 2017 | 30.53 | 31.69 | 30.52 | 31.08 | 988,206 | +0.47(+1.52%) |
Sep 05, 2017 | 33.08 | 33.11 | 30.59 | 30.62 | 950,296 | -2.59(-7.80%) |
Sep 01, 2017 | 32.69 | 33.36 | 32.66 | 33.21 | 312,753 | +0.58(+1.78%) |
Aug 31, 2017 | 32.54 | 32.74 | 32.43 | 32.63 | 312,581 | +0.23(+0.71%) |
Aug 30, 2017 | 32.27 | 32.48 | 32.12 | 32.40 | 285,417 | +0.20(+0.61%) |
Aug 29, 2017 | 32.14 | 32.38 | 31.98 | 32.20 | 321,161 | -0.34(-1.05%) |
Aug 28, 2017 | 33.10 | 33.10 | 32.48 | 32.54 | 248,667 | -0.56(-1.68%) |
Aug 25, 2017 | 32.82 | 33.23 | 32.60 | 33.10 | 249,259 | +0.42(+1.28%) |
Aug 24, 2017 | 32.41 | 32.71 | 32.22 | 32.68 | 393,363 | +0.40(+1.24%) |
Aug 23, 2017 | 32.01 | 32.61 | 31.90 | 32.28 | 190,984 | +0.02(+0.08%) |
Aug 22, 2017 | 32.35 | 32.62 | 32.18 | 32.26 | 409,274 | +0.01(+0.03%) |
Aug 21, 2017 | 32.47 | 32.58 | 32.08 | 32.25 | 284,778 | -0.31(-0.95%) |
Aug 18, 2017 | 32.23 | 32.81 | 32.09 | 32.56 | 381,978 | +0.28(+0.86%) |
Aug 17, 2017 | 32.86 | 32.99 | 32.22 | 32.28 | 520,006 | -0.75(-2.28%) |
Aug 16, 2017 | 33.17 | 33.54 | 32.91 | 33.03 | 469,999 | -0.07(-0.22%) |
Aug 15, 2017 | 33.57 | 33.71 | 33.07 | 33.11 | 516,140 | -0.23(-0.69%) |
Aug 14, 2017 | 32.72 | 33.35 | 32.60 | 33.34 | 847,142 | +0.90(+2.77%) |
Aug 11, 2017 | 32.92 | 33.08 | 32.36 | 32.44 | 452,075 | -0.36(-1.10%) |
Aug 10, 2017 | 33.53 | 33.68 | 32.75 | 32.80 | 416,982 | -0.88(-2.62%) |
Aug 09, 2017 | 33.61 | 33.95 | 33.33 | 33.68 | 511,159 | -0.13(-0.39%) |
Aug 08, 2017 | 33.77 | 34.07 | 33.70 | 33.81 | 877,841 | -0.07(-0.19%) |
Aug 07, 2017 | 34.69 | 34.69 | 33.84 | 33.88 | 616,123 | -0.71(-2.06%) |
Aug 04, 2017 | 34.78 | 34.89 | 34.52 | 34.59 | 306,213 | +0.03(+0.09%) |
Aug 03, 2017 | 34.51 | 34.78 | 34.37 | 34.56 | 358,168 | -0.05(-0.14%) |
Aug 02, 2017 | 34.62 | 34.74 | 34.20 | 34.60 | 483,073 | +0.04(+0.12%) |
Aug 01, 2017 | 34.74 | 34.75 | 34.38 | 34.56 | 552,325 | +0.11(+0.33%) |
Jul 31, 2017 | 34.82 | 34.87 | 34.43 | 34.45 | 310,960 | -0.18(-0.52%) |
Jul 28, 2017 | 35.14 | 35.14 | 34.46 | 34.63 | 421,170 | -0.62(-1.76%) |
Jul 27, 2017 | 34.50 | 35.30 | 34.49 | 35.25 | 511,418 | +1.05(+3.06%) |
Jul 26, 2017 | 34.73 | 35.12 | 33.99 | 34.20 | 595,881 | -0.38(-1.11%) |
Jul 25, 2017 | 34.81 | 35.14 | 34.57 | 34.59 | 590,663 | +0.46(+1.34%) |
Jul 24, 2017 | 33.91 | 34.28 | 33.91 | 34.13 | 182,471 | +0.25(+0.75%) |
Jul 21, 2017 | 33.98 | 34.15 | 33.59 | 33.88 | 263,319 | -0.29(-0.84%) |
Jul 20, 2017 | 34.13 | 34.32 | 33.93 | 34.16 | 166,705 | -0.02(-0.07%) |
Jul 19, 2017 | 34.00 | 34.25 | 33.93 | 34.19 | 384,212 | +0.20(+0.60%) |
Jul 18, 2017 | 33.81 | 34.09 | 33.62 | 33.98 | 391,648 | +0.02(+0.07%) |
Jul 17, 2017 | 33.73 | 34.10 | 33.50 | 33.96 | 350,970 | +0.24(+0.70%) |
Jul 14, 2017 | 33.84 | 33.28 | 33.72 | 311,038 | -0.11(-0.31%) | |
Jul 13, 2017 | 34.00 | 34.16 | 33.57 | 33.83 | 352,486 | -0.07(-0.19%) |
Jul 12, 2017 | 33.88 | 34.32 | 33.66 | 33.89 | 429,912 | -0.01(-0.02%) |
Jul 11, 2017 | 33.84 | 34.04 | 33.67 | 33.90 | 461,923 | +0.00(+0.00%) |
Jul 10, 2017 | 34.16 | 35.53 | 33.84 | 33.90 | 458,715 | -0.39(-1.14%) |
Jul 07, 2017 | 34.25 | 34.38 | 33.77 | 34.29 | 327,800 | +0.11(+0.31%) |
Jul 06, 2017 | 34.70 | 34.92 | 34.07 | 34.19 | 562,933 | -0.53(-1.53%) |
Jul 05, 2017 | 34.73 | 34.76 | 34.17 | 34.72 | 418,558 | +0.00(+0.00%) |
Jul 03, 2017 | 34.20 | 34.95 | 34.13 | 34.72 | 473,986 | +0.62(+1.82%) |
Jun 30, 2017 | 34.36 | 34.42 | 33.58 | 34.10 | 725,344 | +0.02(+0.05%) |
Jun 29, 2017 | 33.61 | 34.38 | 33.61 | 34.08 | 891,868 | +1.07(+3.24%) |
Jun 28, 2017 | 32.32 | 33.07 | 32.19 | 33.01 | 779,763 | +0.86(+2.67%) |
Jun 27, 2017 | 32.16 | 32.68 | 31.92 | 32.15 | 404,981 | +0.13(+0.41%) |
Jun 26, 2017 | 32.03 | 32.77 | 31.74 | 32.02 | 674,070 | +0.08(+0.26%) |
Jun 23, 2017 | 32.27 | 31.65 | 31.94 | 1,255,309 | +0.11(+0.36%) | |
Jun 22, 2017 | 31.92 | 32.05 | 31.52 | 31.83 | 543,639 | -0.11(-0.36%) |
Jun 21, 2017 | 31.95 | 32.01 | 31.62 | 31.94 | 659,934 | +0.03(+0.10%) |
Jun 20, 2017 | 32.33 | 32.43 | 31.79 | 31.91 | 544,507 | -0.54(-1.66%) |
Jun 19, 2017 | 32.09 | 32.55 | 31.98 | 32.45 | 524,271 | +0.55(+1.72%) |
Jun 16, 2017 | 32.09 | 32.16 | 30.54 | 31.90 | 743,167 | -0.25(-0.79%) |
Jun 15, 2017 | 31.96 | 32.28 | 31.69 | 32.15 | 475,130 | +0.05(+0.15%) |
Jun 14, 2017 | 32.14 | 32.21 | 31.21 | 32.10 | 607,686 | -0.25(-0.76%) |
Jun 13, 2017 | 32.50 | 32.72 | 32.10 | 32.35 | 458,271 | -0.06(-0.18%) |
Jun 12, 2017 | 32.50 | 32.93 | 31.98 | 32.41 | 681,710 | -0.04(-0.13%) |
Jun 09, 2017 | 31.96 | 32.57 | 31.65 | 32.45 | 593,310 | +0.70(+2.21%) |
Jun 08, 2017 | 30.75 | 32.23 | 29.86 | 31.74 | 547,168 | +0.92(+2.97%) |
Jun 07, 2017 | 30.32 | 30.99 | 30.32 | 30.83 | 559,504 | +0.64(+2.11%) |
Jun 06, 2017 | 30.05 | 30.49 | 29.84 | 30.19 | 632,250 | -0.08(-0.27%) |
Jun 05, 2017 | 30.26 | 30.71 | 30.21 | 30.27 | 377,659 | -0.08(-0.27%) |
Jun 02, 2017 | 30.21 | 30.76 | 30.09 | 30.35 | 493,023 | -0.15(-0.48%) |