Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.68 | 65.30 | 64.17 | 64.43 | 277,466 | -0.41(-0.63%) |
May 30, 2018 | 63.73 | 64.89 | 62.71 | 64.84 | 273,239 | +1.33(+2.09%) |
May 29, 2018 | 62.64 | 63.68 | 62.55 | 63.51 | 164,764 | +0.39(+0.62%) |
May 25, 2018 | 63.12 | 63.12 | 63.12 | 0 | -0.52(-0.82%) | |
May 24, 2018 | 63.75 | 64.45 | 63.35 | 63.64 | 170,601 | -0.42(-0.66%) |
May 23, 2018 | 64.76 | 65.06 | 63.82 | 64.06 | 332,096 | -1.22(-1.87%) |
May 22, 2018 | 65.81 | 66.20 | 65.06 | 65.28 | 316,346 | -0.07(-0.11%) |
May 21, 2018 | 64.75 | 65.42 | 64.01 | 65.35 | 313,394 | +1.10(+1.71%) |
May 18, 2018 | 63.00 | 64.67 | 62.99 | 64.25 | 436,771 | +1.27(+2.02%) |
May 17, 2018 | 62.38 | 63.69 | 62.11 | 62.98 | 469,415 | +0.73(+1.17%) |
May 16, 2018 | 61.81 | 63.00 | 61.25 | 62.25 | 367,210 | +0.75(+1.22%) |
May 15, 2018 | 61.26 | 61.68 | 60.99 | 61.50 | 196,952 | -0.10(-0.16%) |
May 14, 2018 | 61.32 | 61.66 | 60.95 | 61.60 | 155,292 | +0.67(+1.10%) |
May 11, 2018 | 61.96 | 62.09 | 60.32 | 60.93 | 115,510 | -0.83(-1.34%) |
May 10, 2018 | 61.68 | 62.29 | 61.23 | 61.76 | 150,009 | +0.17(+0.28%) |
May 09, 2018 | 61.58 | 61.80 | 60.95 | 61.59 | 126,792 | +0.37(+0.60%) |
May 08, 2018 | 59.05 | 61.25 | 58.89 | 61.22 | 192,167 | +2.17(+3.67%) |
May 07, 2018 | 59.23 | 60.00 | 58.98 | 59.05 | 125,613 | -0.03(-0.05%) |
May 04, 2018 | 58.21 | 59.37 | 58.12 | 59.08 | 169,625 | +0.66(+1.13%) |
May 03, 2018 | 58.32 | 58.74 | 57.74 | 58.42 | 126,228 | -0.08(-0.14%) |
May 02, 2018 | 57.58 | 58.87 | 57.07 | 58.50 | 187,239 | +0.93(+1.62%) |
May 01, 2018 | 56.70 | 57.72 | 56.14 | 57.57 | 255,006 | +0.83(+1.46%) |
Apr 30, 2018 | 57.88 | 58.51 | 56.74 | 56.74 | 206,077 | -1.07(-1.85%) |
Apr 27, 2018 | 58.61 | 58.74 | 57.54 | 57.81 | 119,121 | -0.83(-1.42%) |
Apr 26, 2018 | 58.13 | 59.13 | 57.14 | 58.64 | 261,003 | +0.61(+1.05%) |
Apr 25, 2018 | 58.04 | 58.60 | 57.22 | 58.03 | 240,692 | +0.13(+0.22%) |
Apr 24, 2018 | 59.59 | 61.09 | 56.83 | 57.90 | 586,634 | -1.24(-2.10%) |
Apr 23, 2018 | 62.18 | 62.81 | 59.02 | 59.14 | 375,580 | -2.80(-4.52%) |
Apr 20, 2018 | 61.19 | 63.23 | 60.98 | 61.94 | 532,815 | +0.76(+1.24%) |
Apr 19, 2018 | 60.39 | 61.90 | 58.80 | 61.18 | 533,526 | +0.70(+1.16%) |
Apr 18, 2018 | 60.98 | 61.19 | 60.28 | 60.48 | 553,613 | -0.23(-0.38%) |
Apr 17, 2018 | 60.66 | 61.17 | 59.29 | 60.71 | 154,359 | +0.46(+0.76%) |
Apr 16, 2018 | 60.29 | 60.70 | 59.52 | 60.25 | 191,407 | +0.58(+0.97%) |
Apr 13, 2018 | 59.97 | 60.34 | 59.04 | 59.67 | 221,296 | +0.09(+0.15%) |
Apr 12, 2018 | 60.01 | 60.10 | 58.50 | 59.58 | 309,132 | -0.16(-0.27%) |
Apr 11, 2018 | 59.38 | 60.13 | 59.20 | 59.74 | 369,225 | +0.06(+0.10%) |
Apr 10, 2018 | 59.80 | 61.59 | 59.24 | 59.68 | 894,789 | +0.71(+1.20%) |
Apr 09, 2018 | 60.21 | 60.86 | 58.91 | 58.97 | 281,882 | -0.58(-0.97%) |
Apr 06, 2018 | 61.10 | 61.86 | 59.03 | 59.55 | 270,910 | -2.29(-3.70%) |
Apr 05, 2018 | 60.18 | 61.98 | 60.00 | 61.84 | 394,853 | +2.03(+3.39%) |
Apr 04, 2018 | 57.86 | 59.98 | 57.86 | 59.81 | 161,816 | +0.62(+1.05%) |
Apr 03, 2018 | 57.98 | 60.48 | 57.55 | 59.19 | 178,649 | +1.75(+3.05%) |
Apr 02, 2018 | 58.81 | 58.87 | 56.98 | 57.44 | 312,879 | -1.59(-2.69%) |
Mar 29, 2018 | 59.03 | 59.03 | 59.03 | 0 | +0.94(+1.62%) | |
Mar 28, 2018 | 58.61 | 58.76 | 57.75 | 58.09 | 214,481 | -0.39(-0.67%) |
Mar 27, 2018 | 59.43 | 59.87 | 58.15 | 58.48 | 231,144 | -0.96(-1.62%) |
Mar 26, 2018 | 58.72 | 59.55 | 57.92 | 59.44 | 398,867 | +1.68(+2.91%) |
Mar 23, 2018 | 59.74 | 59.89 | 57.72 | 57.76 | 266,592 | -1.64(-2.76%) |
Mar 22, 2018 | 60.40 | 60.81 | 59.39 | 59.40 | 185,623 | -1.46(-2.40%) |
Mar 21, 2018 | 60.42 | 61.60 | 59.89 | 60.86 | 275,742 | +0.60(+1.00%) |
Mar 20, 2018 | 59.50 | 60.36 | 59.07 | 60.26 | 212,438 | +0.97(+1.64%) |
Mar 19, 2018 | 59.75 | 60.39 | 58.15 | 59.29 | 306,967 | -0.58(-0.97%) |
Mar 16, 2018 | 59.55 | 60.68 | 59.31 | 59.87 | 519,916 | +0.27(+0.45%) |
Mar 15, 2018 | 60.08 | 60.19 | 59.18 | 59.60 | 251,693 | -0.33(-0.55%) |
Mar 14, 2018 | 61.10 | 61.50 | 59.80 | 59.93 | 271,676 | -0.80(-1.32%) |
Mar 13, 2018 | 61.55 | 61.75 | 60.52 | 60.73 | 317,938 | -0.57(-0.93%) |
Mar 12, 2018 | 60.60 | 61.43 | 58.67 | 61.30 | 280,725 | +0.68(+1.12%) |
Mar 09, 2018 | 60.22 | 60.67 | 59.44 | 60.62 | 254,417 | +0.74(+1.24%) |
Mar 08, 2018 | 58.06 | 60.25 | 57.67 | 59.88 | 475,002 | +1.89(+3.26%) |
Mar 07, 2018 | 56.20 | 58.06 | 56.20 | 57.99 | 301,608 | +1.26(+2.22%) |
Mar 06, 2018 | 55.12 | 57.11 | 54.98 | 56.73 | 344,305 | +1.69(+3.07%) |
Mar 05, 2018 | 53.35 | 55.12 | 53.28 | 55.04 | 349,406 | +1.46(+2.72%) |
Mar 02, 2018 | 55.34 | 55.34 | 53.56 | 53.58 | 348,670 | -2.34(-4.18%) |
Mar 01, 2018 | 55.18 | 56.47 | 53.63 | 55.92 | 470,235 | +0.81(+1.47%) |
Feb 28, 2018 | 56.92 | 57.25 | 55.04 | 55.11 | 260,058 | -1.78(-3.13%) |
Feb 27, 2018 | 57.77 | 59.07 | 56.85 | 56.89 | 335,611 | -1.20(-2.07%) |
Feb 26, 2018 | 59.24 | 59.46 | 58.01 | 58.09 | 392,990 | -0.62(-1.06%) |
Feb 23, 2018 | 56.90 | 59.74 | 56.15 | 58.71 | 951,937 | +2.86(+5.12%) |
Feb 22, 2018 | 51.13 | 56.00 | 51.13 | 55.85 | 918,928 | +6.14(+12.35%) |
Feb 21, 2018 | 49.95 | 51.07 | 49.16 | 49.71 | 452,043 | -0.26(-0.52%) |
Feb 20, 2018 | 49.62 | 51.08 | 49.59 | 49.97 | 388,603 | -0.04(-0.08%) |
Feb 16, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.72(+1.46%) | |
Feb 15, 2018 | 48.94 | 49.57 | 48.94 | 49.29 | 218,243 | +0.65(+1.34%) |
Feb 14, 2018 | 47.13 | 48.96 | 47.13 | 48.64 | 301,280 | +0.94(+1.97%) |
Feb 13, 2018 | 46.47 | 47.83 | 46.47 | 47.70 | 310,827 | +0.71(+1.51%) |
Feb 12, 2018 | 45.27 | 47.15 | 44.97 | 46.99 | 317,137 | +1.93(+4.28%) |
Feb 09, 2018 | 45.18 | 45.64 | 43.50 | 45.06 | 261,079 | +0.42(+0.94%) |
Feb 08, 2018 | 46.36 | 44.62 | 44.64 | 333,564 | -1.66(-3.59%) | |
Feb 07, 2018 | 46.57 | 46.57 | 45.89 | 46.30 | 217,389 | -0.36(-0.77%) |
Feb 06, 2018 | 47.70 | 45.03 | 46.66 | 267,465 | -0.72(-1.52%) | |
Feb 05, 2018 | 48.18 | 48.87 | 46.70 | 47.38 | 122,165 | -1.25(-2.57%) |
Feb 02, 2018 | 49.00 | 49.16 | 48.09 | 48.63 | 169,764 | -0.82(-1.66%) |
Feb 01, 2018 | 49.38 | 50.61 | 49.11 | 49.45 | 134,800 | -0.12(-0.24%) |
Jan 31, 2018 | 50.43 | 50.66 | 49.43 | 49.57 | 129,710 | -0.46(-0.92%) |
Jan 30, 2018 | 50.31 | 51.01 | 49.03 | 50.03 | 144,195 | -0.78(-1.54%) |
Jan 29, 2018 | 51.57 | 51.94 | 50.25 | 50.81 | 162,749 | -0.80(-1.55%) |
Jan 26, 2018 | 51.85 | 52.19 | 51.12 | 51.61 | 115,350 | -0.08(-0.15%) |
Jan 25, 2018 | 52.50 | 52.50 | 51.44 | 51.69 | 114,333 | -0.18(-0.35%) |
Jan 24, 2018 | 52.83 | 53.51 | 51.80 | 51.87 | 156,056 | -0.82(-1.56%) |
Jan 23, 2018 | 52.85 | 52.90 | 51.74 | 52.69 | 154,375 | -0.17(-0.32%) |
Jan 22, 2018 | 52.93 | 53.00 | 52.24 | 52.86 | 139,003 | -0.27(-0.51%) |
Jan 19, 2018 | 52.17 | 53.18 | 51.97 | 53.13 | 298,061 | +0.95(+1.82%) |
Jan 18, 2018 | 53.09 | 53.19 | 52.08 | 52.18 | 141,042 | -0.92(-1.73%) |
Jan 17, 2018 | 53.71 | 53.71 | 52.65 | 53.10 | 168,578 | +0.07(+0.13%) |
Jan 16, 2018 | 54.93 | 55.42 | 52.61 | 53.03 | 262,524 | -1.79(-3.27%) |
Jan 12, 2018 | 54.82 | 54.82 | 54.82 | 0 | +0.32(+0.59%) | |
Jan 11, 2018 | 52.61 | 54.60 | 52.61 | 54.50 | 411,285 | +2.03(+3.87%) |
Jan 10, 2018 | 52.30 | 52.88 | 52.00 | 52.47 | 203,939 | +0.44(+0.85%) |
Jan 09, 2018 | 52.63 | 52.63 | 51.96 | 52.03 | 535,278 | -0.59(-1.12%) |
Jan 08, 2018 | 51.62 | 52.84 | 51.39 | 52.62 | 226,288 | +0.83(+1.60%) |
Jan 05, 2018 | 52.75 | 53.00 | 51.39 | 51.79 | 235,495 | -0.94(-1.78%) |
Jan 04, 2018 | 51.55 | 53.10 | 50.91 | 52.73 | 413,013 | +1.74(+3.41%) |
Jan 03, 2018 | 48.68 | 51.03 | 47.19 | 50.99 | 464,630 | +2.60(+5.37%) |
Jan 02, 2018 | 47.13 | 48.44 | 46.36 | 48.39 | 305,763 | +1.53(+3.27%) |
Dec 29, 2017 | 46.86 | 46.86 | 46.86 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.45 | 46.81 | 125,252 | +0.01(+0.02%) |
Dec 27, 2017 | 46.50 | 46.90 | 46.16 | 46.80 | 147,015 | +0.29(+0.62%) |
Dec 26, 2017 | 46.14 | 46.55 | 45.97 | 46.51 | 93,551 | +0.42(+0.91%) |
Dec 22, 2017 | 46.07 | 46.45 | 45.44 | 46.09 | 129,802 | +0.07(+0.15%) |
Dec 21, 2017 | 45.59 | 46.15 | 45.49 | 46.02 | 166,291 | +0.42(+0.92%) |
Dec 20, 2017 | 45.75 | 45.97 | 45.21 | 45.60 | 183,572 | +0.09(+0.20%) |
Dec 19, 2017 | 46.69 | 46.96 | 45.43 | 45.51 | 218,899 | -1.14(-2.44%) |
Dec 18, 2017 | 45.82 | 46.79 | 45.82 | 46.65 | 238,725 | +1.20(+2.64%) |
Dec 15, 2017 | 44.29 | 45.81 | 44.01 | 45.45 | 598,903 | +1.20(+2.71%) |
Dec 14, 2017 | 45.21 | 45.21 | 44.20 | 44.25 | 271,310 | -0.97(-2.15%) |
Dec 13, 2017 | 44.99 | 45.77 | 44.99 | 45.22 | 174,725 | +0.19(+0.42%) |
Dec 12, 2017 | 45.02 | 45.62 | 44.06 | 45.03 | 281,986 | +0.02(+0.04%) |
Dec 11, 2017 | 45.56 | 45.82 | 44.73 | 45.01 | 186,854 | -0.64(-1.40%) |
Dec 08, 2017 | 46.25 | 46.28 | 45.62 | 45.65 | 224,910 | -0.34(-0.74%) |
Dec 07, 2017 | 45.96 | 46.57 | 45.73 | 45.99 | 327,980 | -0.02(-0.04%) |
Dec 06, 2017 | 46.36 | 46.57 | 45.68 | 46.01 | 308,482 | -0.56(-1.20%) |
Dec 05, 2017 | 47.75 | 48.16 | 46.55 | 46.57 | 389,390 | -1.01(-2.12%) |
Dec 04, 2017 | 48.30 | 48.67 | 47.52 | 47.58 | 523,586 | -0.71(-1.47%) |
Dec 01, 2017 | 48.73 | 48.73 | 47.50 | 48.29 | 476,952 | -0.39(-0.80%) |
Nov 30, 2017 | 47.72 | 48.78 | 47.41 | 48.68 | 395,708 | +1.18(+2.48%) |
Nov 29, 2017 | 47.22 | 47.64 | 46.07 | 47.50 | 126,349 | +0.28(+0.59%) |
Nov 28, 2017 | 46.53 | 47.35 | 45.88 | 47.22 | 167,496 | +0.72(+1.55%) |
Nov 27, 2017 | 46.43 | 46.69 | 46.32 | 46.50 | 129,493 | -0.08(-0.17%) |
Nov 24, 2017 | 46.56 | 46.60 | 46.08 | 46.58 | 56,797 | +0.27(+0.58%) |
Nov 22, 2017 | 45.98 | 46.75 | 44.87 | 46.31 | 147,496 | +0.59(+1.29%) |
Nov 21, 2017 | 45.20 | 46.21 | 45.20 | 45.72 | 531,025 | +0.81(+1.80%) |
Nov 20, 2017 | 45.66 | 45.66 | 44.78 | 44.91 | 351,568 | -0.69(-1.51%) |
Nov 17, 2017 | 44.04 | 45.80 | 44.02 | 45.60 | 329,059 | +1.37(+3.10%) |
Nov 16, 2017 | 44.08 | 44.49 | 43.67 | 44.23 | 150,430 | +0.31(+0.71%) |
Nov 15, 2017 | 43.89 | 44.39 | 42.39 | 43.92 | 269,681 | -0.34(-0.77%) |
Nov 14, 2017 | 44.54 | 44.97 | 43.70 | 44.26 | 170,843 | -0.60(-1.34%) |
Nov 13, 2017 | 44.33 | 45.25 | 44.12 | 44.86 | 406,693 | +0.52(+1.17%) |
Nov 10, 2017 | 44.31 | 44.81 | 44.03 | 44.34 | 164,653 | +0.00(+0.00%) |
Nov 09, 2017 | 44.68 | 45.26 | 44.11 | 44.34 | 259,248 | -0.76(-1.69%) |
Nov 08, 2017 | 44.95 | 45.29 | 44.72 | 45.10 | 214,164 | -0.06(-0.13%) |
Nov 07, 2017 | 45.43 | 45.90 | 45.06 | 45.16 | 297,376 | -0.16(-0.35%) |
Nov 06, 2017 | 44.50 | 45.52 | 44.37 | 45.32 | 257,731 | +1.01(+2.28%) |
Nov 03, 2017 | 44.21 | 44.41 | 43.72 | 44.31 | 310,641 | +0.03(+0.07%) |
Nov 02, 2017 | 44.72 | 45.01 | 43.99 | 44.28 | 428,342 | +0.01(+0.02%) |
Nov 01, 2017 | 43.85 | 44.42 | 43.30 | 44.27 | 856,798 | +0.77(+1.77%) |
Oct 31, 2017 | 42.66 | 43.96 | 42.66 | 43.50 | 821,539 | -0.51(-1.16%) |
Oct 30, 2017 | 45.04 | 45.20 | 43.93 | 44.01 | 366,018 | -0.93(-2.07%) |
Oct 27, 2017 | 45.64 | 45.69 | 44.37 | 44.94 | 653,837 | +0.06(+0.13%) |
Oct 26, 2017 | 44.75 | 45.18 | 42.93 | 44.88 | 771,369 | +2.82(+6.70%) |
Oct 25, 2017 | 42.55 | 42.55 | 41.32 | 42.06 | 225,931 | -0.48(-1.13%) |
Oct 24, 2017 | 42.70 | 42.82 | 42.31 | 42.54 | 129,844 | +0.02(+0.05%) |
Oct 23, 2017 | 42.84 | 43.06 | 42.44 | 42.52 | 134,142 | -0.22(-0.51%) |
Oct 20, 2017 | 43.23 | 43.23 | 42.60 | 42.74 | 156,196 | -0.11(-0.26%) |
Oct 19, 2017 | 42.70 | 42.91 | 42.31 | 42.85 | 110,614 | -0.11(-0.26%) |
Oct 18, 2017 | 42.70 | 43.00 | 42.44 | 42.96 | 151,343 | +0.14(+0.33%) |
Oct 17, 2017 | 43.41 | 43.55 | 42.63 | 42.82 | 183,774 | -0.78(-1.79%) |
Oct 16, 2017 | 43.64 | 43.92 | 43.17 | 43.60 | 152,772 | +0.15(+0.35%) |
Oct 13, 2017 | 43.51 | 43.73 | 43.17 | 43.45 | 226,627 | +0.02(+0.05%) |
Oct 12, 2017 | 43.00 | 43.50 | 42.89 | 43.43 | 207,984 | +0.27(+0.63%) |
Oct 11, 2017 | 42.51 | 43.21 | 42.20 | 43.16 | 227,614 | +0.25(+0.58%) |
Oct 10, 2017 | 42.78 | 43.06 | 42.12 | 42.91 | 443,261 | +0.32(+0.75%) |
Oct 09, 2017 | 41.00 | 42.62 | 40.54 | 42.59 | 845,530 | +2.03(+5.00%) |
Oct 06, 2017 | 40.18 | 40.64 | 40.05 | 40.56 | 209,672 | +0.30(+0.75%) |
Oct 05, 2017 | 40.03 | 40.29 | 39.74 | 40.26 | 225,228 | +0.36(+0.90%) |
Oct 04, 2017 | 40.29 | 40.30 | 39.75 | 39.90 | 215,048 | -0.40(-0.99%) |
Oct 03, 2017 | 40.25 | 40.31 | 39.57 | 40.30 | 270,797 | +0.05(+0.12%) |
Oct 02, 2017 | 39.17 | 40.26 | 37.31 | 40.25 | 211,595 | +1.02(+2.60%) |
Sep 29, 2017 | 39.26 | 39.48 | 38.97 | 39.23 | 168,554 | -0.04(-0.10%) |
Sep 28, 2017 | 39.18 | 39.35 | 38.84 | 39.27 | 124,875 | +0.10(+0.26%) |
Sep 27, 2017 | 38.46 | 39.26 | 38.28 | 39.17 | 209,911 | +0.97(+2.54%) |
Sep 26, 2017 | 38.23 | 38.67 | 38.12 | 38.20 | 127,713 | -0.04(-0.10%) |
Sep 25, 2017 | 38.34 | 38.46 | 38.01 | 38.24 | 197,475 | -0.04(-0.10%) |
Sep 22, 2017 | 37.33 | 38.45 | 34.65 | 38.28 | 168,791 | +0.97(+2.60%) |
Sep 21, 2017 | 37.28 | 37.78 | 36.55 | 37.31 | 277,916 | -0.03(-0.08%) |
Sep 20, 2017 | 37.92 | 37.99 | 37.17 | 37.34 | 338,506 | -0.40(-1.06%) |
Sep 19, 2017 | 38.01 | 38.38 | 37.65 | 37.74 | 169,203 | -0.22(-0.58%) |
Sep 18, 2017 | 37.25 | 37.96 | 37.16 | 37.96 | 173,784 | +0.79(+2.13%) |
Sep 15, 2017 | 36.29 | 37.28 | 36.16 | 37.17 | 384,952 | +0.91(+2.51%) |
Sep 14, 2017 | 35.87 | 36.30 | 35.77 | 36.26 | 105,350 | +0.36(+1.00%) |
Sep 13, 2017 | 35.66 | 36.16 | 35.46 | 35.90 | 178,666 | +0.16(+0.45%) |
Sep 12, 2017 | 36.03 | 36.16 | 35.62 | 35.74 | 128,624 | -0.32(-0.89%) |
Sep 11, 2017 | 35.11 | 36.08 | 35.10 | 36.06 | 205,159 | +0.95(+2.71%) |
Sep 08, 2017 | 34.51 | 35.22 | 34.45 | 35.11 | 98,963 | +0.44(+1.27%) |
Sep 07, 2017 | 34.08 | 34.69 | 33.50 | 34.67 | 136,987 | +0.52(+1.52%) |
Sep 06, 2017 | 34.54 | 34.68 | 34.06 | 34.15 | 79,209 | -0.20(-0.58%) |
Sep 05, 2017 | 34.46 | 34.94 | 34.13 | 34.35 | 133,160 | -0.04(-0.12%) |
Sep 01, 2017 | 33.85 | 34.44 | 33.85 | 34.39 | 110,420 | +0.65(+1.93%) |
Aug 31, 2017 | 33.55 | 33.90 | 33.43 | 33.74 | 117,222 | +0.38(+1.14%) |
Aug 30, 2017 | 33.09 | 33.57 | 33.09 | 33.36 | 124,909 | +0.23(+0.69%) |
Aug 29, 2017 | 32.71 | 33.30 | 32.71 | 33.13 | 160,207 | +0.13(+0.39%) |
Aug 28, 2017 | 33.48 | 33.77 | 32.93 | 33.00 | 147,817 | -0.32(-0.96%) |
Aug 25, 2017 | 33.21 | 33.42 | 33.03 | 33.32 | 93,356 | +0.30(+0.91%) |
Aug 24, 2017 | 33.19 | 33.41 | 32.80 | 33.02 | 156,172 | -0.11(-0.33%) |
Aug 23, 2017 | 32.96 | 33.46 | 32.87 | 33.13 | 149,953 | -0.10(-0.30%) |
Aug 22, 2017 | 32.82 | 33.33 | 32.66 | 33.23 | 232,849 | +0.51(+1.56%) |
Aug 21, 2017 | 32.70 | 33.05 | 32.58 | 32.72 | 115,422 | -0.07(-0.21%) |
Aug 18, 2017 | 32.74 | 33.01 | 32.54 | 32.79 | 165,734 | -0.21(-0.64%) |
Aug 17, 2017 | 33.44 | 33.84 | 32.95 | 33.00 | 282,461 | -0.60(-1.79%) |
Aug 16, 2017 | 33.82 | 33.92 | 33.42 | 33.60 | 196,993 | -0.10(-0.30%) |
Aug 15, 2017 | 33.91 | 33.91 | 33.45 | 33.70 | 140,170 | -0.21(-0.62%) |
Aug 14, 2017 | 34.04 | 34.04 | 33.69 | 33.91 | 126,988 | +0.17(+0.50%) |
Aug 11, 2017 | 33.91 | 34.13 | 33.61 | 33.74 | 166,991 | -0.16(-0.47%) |
Aug 10, 2017 | 34.19 | 34.45 | 33.83 | 33.90 | 257,460 | -0.48(-1.40%) |
Aug 09, 2017 | 34.45 | 34.52 | 34.07 | 34.38 | 223,078 | -0.23(-0.66%) |
Aug 08, 2017 | 34.18 | 35.15 | 34.03 | 34.61 | 240,311 | +0.36(+1.05%) |
Aug 07, 2017 | 34.23 | 34.68 | 33.83 | 34.25 | 113,817 | -0.06(-0.17%) |
Aug 04, 2017 | 33.83 | 33.83 | 33.82 | 34.31 | 130,647 | +0.62(+1.84%) |
Aug 03, 2017 | 33.72 | 33.98 | 33.57 | 33.69 | 213,019 | -0.04(-0.12%) |
Aug 02, 2017 | 33.74 | 33.84 | 33.20 | 33.73 | 190,605 | -0.09(-0.27%) |
Aug 01, 2017 | 34.15 | 34.44 | 33.48 | 33.82 | 323,764 | -0.18(-0.53%) |
Jul 31, 2017 | 35.00 | 35.00 | 33.32 | 34.00 | 514,442 | -1.01(-2.88%) |
Jul 28, 2017 | 35.67 | 35.99 | 34.44 | 35.01 | 586,913 | -0.36(-1.02%) |
Jul 27, 2017 | 33.62 | 36.37 | 33.62 | 35.37 | 540,305 | +1.02(+2.97%) |
Jul 26, 2017 | 35.15 | 35.15 | 34.17 | 34.35 | 342,563 | -0.59(-1.69%) |
Jul 25, 2017 | 34.99 | 35.37 | 34.73 | 34.94 | 185,652 | +0.11(+0.32%) |
Jul 24, 2017 | 34.87 | 35.62 | 34.24 | 34.83 | 165,920 | +0.00(+0.00%) |
Jul 21, 2017 | 35.50 | 35.66 | 34.42 | 34.83 | 186,805 | -0.63(-1.78%) |
Jul 20, 2017 | 35.65 | 34.94 | 35.46 | 160,240 | +0.03(+0.08%) | |
Jul 19, 2017 | 35.06 | 35.59 | 34.00 | 35.43 | 177,963 | +0.36(+1.03%) |
Jul 18, 2017 | 35.07 | 35.46 | 34.50 | 35.07 | 283,379 | -0.09(-0.26%) |
Jul 17, 2017 | 35.22 | 35.46 | 34.92 | 35.16 | 108,381 | -0.08(-0.23%) |
Jul 14, 2017 | 35.28 | 35.53 | 35.04 | 35.24 | 92,821 | -0.06(-0.17%) |
Jul 13, 2017 | 35.33 | 35.47 | 34.95 | 35.30 | 99,632 | -0.04(-0.11%) |
Jul 12, 2017 | 35.81 | 36.13 | 35.31 | 35.34 | 106,153 | -0.02(-0.06%) |
Jul 11, 2017 | 35.51 | 35.60 | 34.66 | 35.36 | 132,593 | -0.08(-0.23%) |
Jul 10, 2017 | 34.65 | 36.65 | 34.56 | 35.44 | 181,331 | +0.23(+0.65%) |
Jul 07, 2017 | 35.15 | 35.45 | 34.68 | 35.21 | 145,394 | +0.00(+0.00%) |
Jul 06, 2017 | 35.39 | 36.31 | 35.11 | 35.21 | 204,980 | -0.44(-1.23%) |
Jul 05, 2017 | 37.73 | 37.73 | 35.60 | 35.65 | 224,845 | -2.00(-5.31%) |
Jul 03, 2017 | 35.44 | 37.94 | 35.11 | 37.65 | 242,808 | +2.92(+8.41%) |
Jun 30, 2017 | 34.92 | 35.25 | 34.38 | 34.73 | 277,582 | +0.12(+0.35%) |
Jun 29, 2017 | 34.06 | 34.79 | 33.50 | 34.61 | 279,567 | +1.46(+4.40%) |
Jun 28, 2017 | 32.50 | 33.43 | 32.32 | 33.15 | 133,454 | +0.91(+2.82%) |
Jun 27, 2017 | 32.51 | 33.01 | 32.21 | 32.24 | 247,840 | -0.27(-0.83%) |
Jun 26, 2017 | 32.75 | 33.00 | 32.04 | 32.51 | 321,320 | -0.26(-0.79%) |
Jun 23, 2017 | 33.14 | 33.64 | 32.74 | 32.77 | 298,438 | -0.42(-1.27%) |
Jun 22, 2017 | 32.93 | 33.39 | 32.86 | 33.19 | 113,750 | +0.37(+1.13%) |
Jun 21, 2017 | 34.05 | 34.05 | 32.81 | 32.82 | 234,256 | -1.14(-3.36%) |
Jun 20, 2017 | 34.60 | 34.66 | 33.84 | 33.96 | 210,236 | -0.87(-2.50%) |
Jun 19, 2017 | 34.99 | 35.34 | 34.62 | 34.83 | 101,183 | +0.00(+0.00%) |
Jun 16, 2017 | 34.48 | 34.94 | 34.41 | 34.83 | 225,067 | +0.07(+0.20%) |
Jun 15, 2017 | 34.57 | 35.09 | 34.15 | 34.76 | 158,572 | -0.48(-1.36%) |
Jun 14, 2017 | 36.44 | 36.44 | 35.08 | 35.24 | 120,376 | -1.17(-3.21%) |
Jun 13, 2017 | 36.27 | 36.52 | 35.56 | 36.41 | 103,147 | +0.29(+0.80%) |
Jun 12, 2017 | 36.46 | 37.08 | 35.87 | 36.12 | 200,543 | -0.22(-0.61%) |
Jun 09, 2017 | 35.18 | 36.35 | 35.09 | 36.34 | 194,214 | +1.23(+3.50%) |
Jun 08, 2017 | 34.22 | 35.41 | 33.98 | 35.11 | 98,787 | +0.87(+2.54%) |
Jun 07, 2017 | 34.88 | 35.02 | 34.17 | 34.24 | 109,570 | -0.64(-1.83%) |
Jun 06, 2017 | 34.77 | 35.09 | 34.31 | 34.88 | 114,923 | -0.23(-0.66%) |
Jun 05, 2017 | 35.31 | 35.35 | 34.78 | 35.11 | 112,944 | -0.34(-0.96%) |
Jun 02, 2017 | 35.25 | 35.78 | 35.01 | 35.45 | 206,866 | +0.19(+0.54%) |