Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.16 | 43.37 | 42.07 | 42.15 | 566,613 | -1.05(-2.43%) |
May 30, 2018 | 42.74 | 43.50 | 42.66 | 43.20 | 595,641 | +0.80(+1.88%) |
May 29, 2018 | 42.91 | 43.08 | 42.07 | 42.41 | 646,844 | -1.09(-2.51%) |
May 25, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.17(+0.39%) | |
May 24, 2018 | 43.45 | 43.45 | 42.28 | 43.33 | 674,114 | -0.08(-0.19%) |
May 23, 2018 | 43.96 | 44.04 | 43.33 | 43.41 | 621,725 | -0.63(-1.43%) |
May 22, 2018 | 44.17 | 44.42 | 43.79 | 44.04 | 490,618 | -0.13(-0.28%) |
May 21, 2018 | 43.62 | 44.46 | 43.58 | 44.17 | 579,972 | +0.71(+1.64%) |
May 18, 2018 | 44.04 | 44.04 | 43.43 | 43.45 | 1,083,734 | -0.38(-0.86%) |
May 17, 2018 | 43.45 | 43.92 | 43.24 | 43.83 | 510,182 | +0.29(+0.67%) |
May 16, 2018 | 43.58 | 43.92 | 43.33 | 43.54 | 697,027 | -0.04(-0.10%) |
May 15, 2018 | 42.91 | 43.81 | 42.91 | 43.58 | 701,037 | +0.46(+1.07%) |
May 14, 2018 | 43.24 | 43.33 | 42.91 | 43.12 | 628,556 | +0.08(+0.19%) |
May 11, 2018 | 43.24 | 43.45 | 42.95 | 43.03 | 467,097 | -0.13(-0.29%) |
May 10, 2018 | 43.08 | 43.29 | 42.66 | 43.16 | 558,544 | +0.00(+0.00%) |
May 09, 2018 | 42.95 | 43.54 | 42.66 | 43.16 | 432,795 | +0.44(+1.03%) |
May 08, 2018 | 43.12 | 43.16 | 42.41 | 42.72 | 429,531 | +0.19(+0.44%) |
May 07, 2018 | 42.03 | 42.99 | 41.90 | 42.53 | 609,431 | +0.71(+1.70%) |
May 04, 2018 | 40.98 | 42.41 | 40.85 | 41.82 | 626,307 | +0.59(+1.42%) |
May 03, 2018 | 41.27 | 41.61 | 40.69 | 41.23 | 459,173 | -0.34(-0.81%) |
May 02, 2018 | 41.11 | 42.15 | 41.06 | 41.57 | 644,063 | +0.25(+0.61%) |
May 01, 2018 | 40.77 | 41.52 | 40.43 | 41.31 | 567,805 | +0.34(+0.82%) |
Apr 30, 2018 | 41.82 | 41.82 | 40.98 | 40.98 | 550,684 | -0.63(-1.51%) |
Apr 27, 2018 | 40.98 | 41.86 | 40.98 | 41.61 | 674,154 | +0.42(+1.02%) |
Apr 26, 2018 | 41.19 | 41.65 | 41.15 | 41.19 | 531,602 | -0.13(-0.30%) |
Apr 25, 2018 | 41.65 | 41.78 | 41.11 | 41.31 | 665,618 | -0.50(-1.20%) |
Apr 24, 2018 | 41.65 | 42.20 | 40.73 | 41.82 | 948,453 | +0.42(+1.01%) |
Apr 23, 2018 | 40.64 | 41.46 | 40.64 | 41.40 | 1,020,517 | +0.84(+2.07%) |
Apr 20, 2018 | 40.60 | 41.06 | 40.46 | 40.56 | 806,117 | -0.08(-0.21%) |
Apr 19, 2018 | 40.27 | 41.27 | 40.01 | 40.64 | 2,193,216 | -0.04(-0.10%) |
Apr 18, 2018 | 42.28 | 42.28 | 39.98 | 40.69 | 2,821,669 | -2.52(-5.83%) |
Apr 17, 2018 | 44.42 | 44.42 | 43.03 | 43.20 | 775,628 | -0.96(-2.18%) |
Apr 16, 2018 | 44.13 | 44.33 | 43.66 | 44.17 | 355,756 | +0.34(+0.77%) |
Apr 13, 2018 | 44.88 | 44.88 | 43.52 | 43.83 | 443,836 | -0.71(-1.60%) |
Apr 12, 2018 | 44.04 | 44.96 | 43.50 | 44.54 | 421,909 | +0.80(+1.82%) |
Apr 11, 2018 | 43.71 | 43.89 | 43.41 | 43.75 | 384,726 | -0.25(-0.57%) |
Apr 10, 2018 | 43.66 | 44.08 | 43.24 | 44.00 | 683,797 | +1.01(+2.34%) |
Apr 09, 2018 | 43.16 | 44.04 | 42.99 | 42.99 | 625,314 | +0.25(+0.59%) |
Apr 06, 2018 | 43.50 | 43.92 | 42.09 | 42.74 | 696,384 | -1.43(-3.23%) |
Apr 05, 2018 | 44.29 | 44.29 | 43.27 | 44.17 | 378,599 | +0.29(+0.67%) |
Apr 04, 2018 | 42.62 | 44.08 | 42.55 | 43.87 | 700,950 | +0.59(+1.36%) |
Apr 03, 2018 | 38.38 | 43.50 | 38.38 | 43.29 | 926,029 | +0.84(+1.98%) |
Apr 02, 2018 | 43.33 | 43.54 | 42.07 | 42.45 | 752,204 | -0.92(-2.13%) |
Mar 29, 2018 | 43.37 | 43.37 | 43.37 | 0 | +0.21(+0.49%) | |
Mar 28, 2018 | 42.53 | 43.45 | 41.86 | 43.16 | 577,260 | +0.71(+1.68%) |
Mar 27, 2018 | 43.83 | 43.92 | 42.03 | 42.45 | 591,775 | -1.34(-3.07%) |
Mar 26, 2018 | 42.99 | 43.85 | 42.15 | 43.79 | 1,533,094 | +1.51(+3.57%) |
Mar 23, 2018 | 44.04 | 44.13 | 42.20 | 42.28 | 588,491 | -1.51(-3.45%) |
Mar 22, 2018 | 45.30 | 45.63 | 43.71 | 43.79 | 669,153 | -1.89(-4.13%) |
Mar 21, 2018 | 45.89 | 46.22 | 45.51 | 45.68 | 675,533 | -0.13(-0.27%) |
Mar 20, 2018 | 46.18 | 46.35 | 45.72 | 45.80 | 512,203 | -0.21(-0.46%) |
Mar 19, 2018 | 46.52 | 46.73 | 45.51 | 46.01 | 616,003 | -0.67(-1.44%) |
Mar 16, 2018 | 46.39 | 47.31 | 46.39 | 46.68 | 1,788,203 | +0.29(+0.63%) |
Mar 15, 2018 | 46.05 | 46.43 | 45.76 | 46.39 | 564,485 | +0.55(+1.19%) |
Mar 14, 2018 | 46.73 | 46.98 | 45.61 | 45.84 | 562,050 | -0.88(-1.89%) |
Mar 13, 2018 | 46.94 | 47.06 | 46.39 | 46.73 | 518,137 | -0.04(-0.09%) |
Mar 12, 2018 | 46.68 | 46.94 | 46.33 | 46.77 | 440,598 | +0.08(+0.18%) |
Mar 09, 2018 | 46.31 | 46.73 | 45.84 | 46.68 | 394,886 | +1.01(+2.20%) |
Mar 08, 2018 | 46.43 | 46.64 | 45.13 | 45.68 | 375,107 | -0.55(-1.18%) |
Mar 07, 2018 | 46.45 | 46.22 | 796,168 | +0.67(+1.47%) | ||
Mar 06, 2018 | 45.09 | 45.64 | 44.46 | 45.55 | 459,595 | +0.67(+1.50%) |
Mar 05, 2018 | 43.83 | 45.09 | 43.24 | 44.88 | 635,391 | +0.67(+1.52%) |
Mar 02, 2018 | 42.74 | 44.38 | 42.49 | 44.21 | 779,207 | +1.04(+2.41%) |
Mar 01, 2018 | 43.09 | 43.67 | 42.67 | 43.17 | 604,638 | +0.00(+0.00%) |
Feb 28, 2018 | 43.92 | 44.28 | 43.13 | 43.17 | 617,079 | -0.50(-1.15%) |
Feb 27, 2018 | 44.71 | 45.38 | 43.67 | 43.67 | 679,780 | -1.25(-2.79%) |
Feb 26, 2018 | 44.76 | 44.98 | 44.00 | 44.92 | 992,909 | +0.42(+0.94%) |
Feb 23, 2018 | 44.59 | 44.69 | 43.84 | 44.50 | 586,767 | +0.54(+1.23%) |
Feb 22, 2018 | 45.17 | 43.80 | 43.96 | 676,281 | -0.84(-1.86%) | |
Feb 21, 2018 | 44.38 | 45.34 | 44.10 | 44.80 | 536,442 | +0.54(+1.23%) |
Feb 20, 2018 | 44.80 | 45.30 | 44.13 | 44.25 | 572,597 | -0.75(-1.67%) |
Feb 16, 2018 | 45.01 | 45.01 | 45.01 | 0 | +0.38(+0.84%) | |
Feb 15, 2018 | 44.71 | 44.84 | 44.34 | 44.63 | 494,105 | +0.13(+0.28%) |
Feb 14, 2018 | 43.09 | 44.59 | 43.09 | 44.50 | 563,813 | +1.09(+2.50%) |
Feb 13, 2018 | 43.63 | 43.42 | 427,069 | +0.25(+0.58%) | ||
Feb 12, 2018 | 43.50 | 43.80 | 42.88 | 43.17 | 803,167 | -0.17(-0.39%) |
Feb 09, 2018 | 43.29 | 43.65 | 41.98 | 43.34 | 747,730 | +0.69(+1.62%) |
Feb 08, 2018 | 44.63 | 45.26 | 42.63 | 42.65 | 740,808 | -1.94(-4.35%) |
Feb 07, 2018 | 44.09 | 44.86 | 44.00 | 44.59 | 549,841 | +0.25(+0.56%) |
Feb 06, 2018 | 42.58 | 44.50 | 42.13 | 44.34 | 1,327,604 | +0.38(+0.85%) |
Feb 05, 2018 | 44.84 | 45.42 | 43.42 | 43.96 | 457,576 | -1.42(-3.13%) |
Feb 02, 2018 | 45.55 | 45.97 | 45.01 | 45.38 | 725,794 | -0.38(-0.82%) |
Feb 01, 2018 | 44.59 | 45.76 | 42.18 | 45.76 | 492,523 | +0.92(+2.05%) |
Jan 31, 2018 | 45.21 | 45.78 | 44.73 | 44.84 | 797,345 | -0.25(-0.56%) |
Jan 30, 2018 | 45.38 | 45.51 | 45.05 | 45.09 | 716,294 | -0.58(-1.28%) |
Jan 29, 2018 | 46.09 | 46.36 | 45.63 | 45.67 | 502,169 | -0.42(-0.91%) |
Jan 26, 2018 | 46.05 | 46.13 | 45.38 | 46.09 | 482,990 | +0.21(+0.45%) |
Jan 25, 2018 | 46.01 | 46.13 | 45.42 | 45.88 | 720,586 | +0.17(+0.37%) |
Jan 24, 2018 | 46.72 | 46.72 | 45.67 | 45.72 | 811,580 | -0.63(-1.35%) |
Jan 23, 2018 | 46.43 | 46.63 | 45.88 | 46.34 | 578,772 | -0.33(-0.72%) |
Jan 22, 2018 | 46.84 | 46.22 | 46.68 | 457,023 | -0.17(-0.36%) | |
Jan 19, 2018 | 46.63 | 46.88 | 46.38 | 46.84 | 586,803 | +0.21(+0.45%) |
Jan 18, 2018 | 46.88 | 45.47 | 46.63 | 1,342,170 | +1.17(+2.57%) | |
Jan 17, 2018 | 44.96 | 45.55 | 44.67 | 45.47 | 779,986 | +0.75(+1.68%) |
Jan 16, 2018 | 45.30 | 45.51 | 44.55 | 44.71 | 736,833 | -0.17(-0.37%) |
Jan 12, 2018 | 44.88 | 44.88 | 44.88 | 0 | -0.13(-0.28%) | |
Jan 11, 2018 | 44.42 | 45.01 | 44.38 | 45.01 | 713,494 | +0.67(+1.51%) |
Jan 10, 2018 | 45.19 | 44.34 | 1,260,573 | +0.92(+2.12%) | ||
Jan 09, 2018 | 43.29 | 43.98 | 43.29 | 43.42 | 881,153 | +0.29(+0.68%) |
Jan 08, 2018 | 42.83 | 43.21 | 42.42 | 43.13 | 681,019 | +0.29(+0.68%) |
Jan 05, 2018 | 42.50 | 42.88 | 42.08 | 42.83 | 605,217 | +0.58(+1.38%) |
Jan 04, 2018 | 42.42 | 42.75 | 42.17 | 42.25 | 755,077 | +0.42(+1.00%) |
Jan 03, 2018 | 41.75 | 42.08 | 41.44 | 41.83 | 469,321 | +0.00(+0.00%) |
Jan 02, 2018 | 41.54 | 42.15 | 41.37 | 41.83 | 757,778 | +0.50(+1.21%) |
Dec 29, 2017 | 41.33 | 41.33 | 41.33 | 0 | -0.79(-1.88%) | |
Dec 28, 2017 | 42.33 | 42.33 | 41.87 | 42.13 | 337,826 | +0.17(+0.40%) |
Dec 27, 2017 | 42.71 | 42.71 | 41.96 | 41.96 | 462,687 | -0.17(-0.40%) |
Dec 26, 2017 | 42.38 | 42.54 | 41.96 | 42.13 | 288,795 | -0.25(-0.59%) |
Dec 22, 2017 | 42.75 | 42.88 | 42.13 | 42.38 | 355,309 | -0.46(-1.07%) |
Dec 21, 2017 | 42.33 | 42.94 | 42.25 | 42.83 | 418,178 | +0.54(+1.28%) |
Dec 20, 2017 | 42.88 | 42.96 | 42.00 | 42.29 | 557,185 | -0.08(-0.20%) |
Dec 19, 2017 | 42.54 | 42.79 | 41.62 | 42.38 | 622,124 | +0.00(+0.00%) |
Dec 18, 2017 | 42.08 | 42.50 | 41.85 | 42.38 | 484,343 | +0.63(+1.50%) |
Dec 15, 2017 | 40.75 | 42.46 | 40.72 | 41.75 | 1,886,941 | +1.13(+2.77%) |
Dec 14, 2017 | 41.50 | 41.69 | 40.37 | 40.62 | 571,128 | -0.75(-1.82%) |
Dec 13, 2017 | 41.37 | 41.96 | 41.25 | 41.37 | 584,409 | -0.13(-0.30%) |
Dec 12, 2017 | 41.29 | 42.00 | 40.92 | 41.50 | 605,107 | +0.42(+1.02%) |
Dec 11, 2017 | 41.71 | 41.73 | 40.96 | 41.08 | 441,202 | -0.75(-1.80%) |
Dec 08, 2017 | 42.33 | 42.33 | 41.65 | 41.83 | 433,182 | -0.29(-0.69%) |
Dec 07, 2017 | 41.62 | 42.46 | 41.50 | 42.13 | 802,096 | +0.46(+1.10%) |
Dec 06, 2017 | 41.75 | 42.21 | 41.50 | 41.67 | 381,036 | -0.17(-0.40%) |
Dec 05, 2017 | 42.96 | 42.96 | 41.75 | 41.83 | 795,314 | -0.88(-2.05%) |
Dec 04, 2017 | 43.50 | 44.09 | 42.67 | 42.71 | 813,370 | -0.01(-0.02%) |
Dec 01, 2017 | 42.76 | 42.76 | 41.47 | 42.72 | 768,352 | +0.04(+0.10%) |
Nov 30, 2017 | 43.88 | 44.34 | 42.63 | 42.68 | 780,748 | -0.91(-2.10%) |
Nov 29, 2017 | 42.39 | 43.63 | 42.34 | 43.59 | 900,749 | +1.50(+3.55%) |
Nov 28, 2017 | 40.81 | 42.14 | 40.60 | 42.09 | 1,087,205 | +1.50(+3.68%) |
Nov 27, 2017 | 40.43 | 40.89 | 40.35 | 40.60 | 563,607 | +0.04(+0.10%) |
Nov 24, 2017 | 40.97 | 40.97 | 40.39 | 40.56 | 158,961 | -0.17(-0.41%) |
Nov 22, 2017 | 41.14 | 41.39 | 40.68 | 40.72 | 380,688 | -0.42(-1.01%) |
Nov 21, 2017 | 41.06 | 41.14 | 40.85 | 41.14 | 533,300 | +0.25(+0.61%) |
Nov 20, 2017 | 40.43 | 40.89 | 40.22 | 40.89 | 344,807 | +0.54(+1.34%) |
Nov 17, 2017 | 39.85 | 40.47 | 39.27 | 40.35 | 352,393 | +0.21(+0.52%) |
Nov 16, 2017 | 40.47 | 40.56 | 40.04 | 40.14 | 389,578 | -0.08(-0.21%) |
Nov 15, 2017 | 39.48 | 40.54 | 39.39 | 40.22 | 572,269 | +0.17(+0.41%) |
Nov 14, 2017 | 39.77 | 40.35 | 39.77 | 40.06 | 332,089 | +0.08(+0.21%) |
Nov 13, 2017 | 38.77 | 40.10 | 38.60 | 39.98 | 421,211 | +0.83(+2.12%) |
Nov 10, 2017 | 38.90 | 39.48 | 38.81 | 39.14 | 553,864 | +0.33(+0.86%) |
Nov 09, 2017 | 38.81 | 39.44 | 38.38 | 38.81 | 499,143 | -0.46(-1.16%) |
Nov 08, 2017 | 39.02 | 39.31 | 38.77 | 39.27 | 511,753 | -0.04(-0.11%) |
Nov 07, 2017 | 40.31 | 40.72 | 38.98 | 39.31 | 708,466 | -1.12(-2.77%) |
Nov 06, 2017 | 40.60 | 40.85 | 40.35 | 40.43 | 266,152 | -0.29(-0.71%) |
Nov 03, 2017 | 40.89 | 41.10 | 40.56 | 40.72 | 482,597 | -0.21(-0.51%) |
Nov 02, 2017 | 40.39 | 41.26 | 40.27 | 40.93 | 443,366 | +0.58(+1.44%) |
Nov 01, 2017 | 40.93 | 41.31 | 40.18 | 40.35 | 655,861 | -0.17(-0.41%) |
Oct 31, 2017 | 40.72 | 41.08 | 40.47 | 40.52 | 565,136 | -0.17(-0.41%) |
Oct 30, 2017 | 41.55 | 41.55 | 40.52 | 40.68 | 446,802 | -1.12(-2.68%) |
Oct 27, 2017 | 41.68 | 42.14 | 41.47 | 41.80 | 422,385 | +0.08(+0.20%) |
Oct 26, 2017 | 41.14 | 41.80 | 40.97 | 41.72 | 773,826 | +0.58(+1.41%) |
Oct 25, 2017 | 41.64 | 41.64 | 40.85 | 41.14 | 749,913 | -0.46(-1.10%) |
Oct 24, 2017 | 41.51 | 41.89 | 41.51 | 41.60 | 376,172 | +0.37(+0.91%) |
Oct 23, 2017 | 41.76 | 41.76 | 41.16 | 41.22 | 609,085 | -0.71(-1.68%) |
Oct 20, 2017 | 42.59 | 42.76 | 41.68 | 41.93 | 709,415 | -0.12(-0.30%) |
Oct 19, 2017 | 40.56 | 42.09 | 40.39 | 42.05 | 640,250 | +1.21(+2.95%) |
Oct 18, 2017 | 41.14 | 41.14 | 40.39 | 40.85 | 748,265 | +0.71(+1.76%) |
Oct 17, 2017 | 40.76 | 40.81 | 39.89 | 40.14 | 842,131 | -0.58(-1.43%) |
Oct 16, 2017 | 40.31 | 40.97 | 40.31 | 40.72 | 474,221 | +0.71(+1.77%) |
Oct 13, 2017 | 40.35 | 40.81 | 40.02 | 40.02 | 587,080 | -0.54(-1.33%) |
Oct 12, 2017 | 40.85 | 40.93 | 40.35 | 40.56 | 366,594 | -0.21(-0.51%) |
Oct 11, 2017 | 40.93 | 41.14 | 40.52 | 40.76 | 384,066 | -0.12(-0.30%) |
Oct 10, 2017 | 40.64 | 41.03 | 40.47 | 40.89 | 637,590 | +0.33(+0.82%) |
Oct 09, 2017 | 40.47 | 40.61 | 40.22 | 40.56 | 297,959 | +0.12(+0.31%) |
Oct 06, 2017 | 40.76 | 41.01 | 40.25 | 40.43 | 390,830 | -0.08(-0.21%) |
Oct 05, 2017 | 40.47 | 40.85 | 40.18 | 40.52 | 565,814 | +0.17(+0.41%) |
Oct 04, 2017 | 40.81 | 40.89 | 40.25 | 40.35 | 360,519 | -0.50(-1.22%) |
Oct 03, 2017 | 41.10 | 41.18 | 40.39 | 40.85 | 625,723 | -0.08(-0.20%) |
Oct 02, 2017 | 40.18 | 41.01 | 40.02 | 40.93 | 633,361 | +0.66(+1.65%) |
Sep 29, 2017 | 40.18 | 40.72 | 40.18 | 40.27 | 617,649 | +0.00(+0.00%) |
Sep 28, 2017 | 39.98 | 40.43 | 39.46 | 40.27 | 667,610 | +0.25(+0.62%) |
Sep 27, 2017 | 39.27 | 40.31 | 38.98 | 40.02 | 742,149 | +1.41(+3.66%) |
Sep 26, 2017 | 38.56 | 38.98 | 38.23 | 38.60 | 492,639 | +0.29(+0.76%) |
Sep 25, 2017 | 38.06 | 38.52 | 38.06 | 38.31 | 476,218 | +0.12(+0.33%) |
Sep 22, 2017 | 37.90 | 38.27 | 37.69 | 38.19 | 463,026 | +0.21(+0.55%) |
Sep 21, 2017 | 37.81 | 38.19 | 37.61 | 37.98 | 516,713 | +0.21(+0.55%) |
Sep 20, 2017 | 37.40 | 37.94 | 36.82 | 37.77 | 1,020,568 | +0.29(+0.78%) |
Sep 19, 2017 | 37.15 | 37.79 | 37.15 | 37.48 | 559,408 | +0.21(+0.56%) |
Sep 18, 2017 | 36.44 | 37.36 | 36.44 | 37.27 | 529,928 | +0.96(+2.63%) |
Sep 15, 2017 | 36.15 | 36.44 | 35.99 | 36.32 | 1,243,731 | +0.17(+0.46%) |
Sep 14, 2017 | 36.69 | 36.86 | 36.07 | 36.15 | 527,806 | -0.37(-1.02%) |
Sep 13, 2017 | 36.48 | 36.63 | 36.24 | 36.53 | 634,199 | +0.08(+0.23%) |
Sep 12, 2017 | 35.90 | 36.48 | 35.90 | 36.44 | 761,685 | +0.66(+1.86%) |
Sep 11, 2017 | 35.45 | 36.03 | 35.16 | 35.78 | 1,010,807 | +1.00(+2.87%) |
Sep 08, 2017 | 34.20 | 35.03 | 34.20 | 34.78 | 652,546 | +0.54(+1.58%) |
Sep 07, 2017 | 35.11 | 35.24 | 34.12 | 34.24 | 740,651 | -1.08(-3.06%) |
Sep 06, 2017 | 35.53 | 35.80 | 35.07 | 35.32 | 515,787 | +0.04(+0.12%) |
Sep 05, 2017 | 36.57 | 36.65 | 35.24 | 35.28 | 625,381 | -1.58(-4.28%) |
Sep 01, 2017 | 36.57 | 36.98 | 36.40 | 36.86 | 416,110 | +0.33(+0.91%) |
Aug 31, 2017 | 36.69 | 36.80 | 36.36 | 36.53 | 476,728 | +0.12(+0.32%) |
Aug 30, 2017 | 36.24 | 36.74 | 36.10 | 36.41 | 546,327 | +0.29(+0.80%) |
Aug 29, 2017 | 35.91 | 36.31 | 35.87 | 36.12 | 492,480 | -0.41(-1.13%) |
Aug 28, 2017 | 36.82 | 36.95 | 36.37 | 36.53 | 369,715 | -0.21(-0.56%) |
Aug 25, 2017 | 36.49 | 36.99 | 36.41 | 36.74 | 262,874 | +0.33(+0.91%) |
Aug 24, 2017 | 36.45 | 36.58 | 36.02 | 36.41 | 425,112 | +0.21(+0.57%) |
Aug 23, 2017 | 35.79 | 36.53 | 35.79 | 36.20 | 456,318 | -0.04(-0.11%) |
Aug 22, 2017 | 36.62 | 36.74 | 36.12 | 36.24 | 681,470 | -0.17(-0.45%) |
Aug 21, 2017 | 36.29 | 36.58 | 35.85 | 36.41 | 819,453 | +0.50(+1.38%) |
Aug 18, 2017 | 35.21 | 36.24 | 35.17 | 35.91 | 677,740 | +0.37(+1.05%) |
Aug 17, 2017 | 35.71 | 36.18 | 35.50 | 35.54 | 1,034,666 | -0.33(-0.92%) |
Aug 16, 2017 | 36.29 | 36.62 | 35.79 | 35.87 | 629,606 | -0.29(-0.80%) |
Aug 15, 2017 | 37.03 | 37.15 | 36.16 | 36.16 | 552,048 | -0.54(-1.46%) |
Aug 14, 2017 | 36.37 | 36.74 | 36.24 | 36.70 | 457,285 | +0.87(+2.42%) |
Aug 11, 2017 | 36.24 | 36.45 | 35.58 | 35.83 | 632,219 | -0.17(-0.46%) |
Aug 10, 2017 | 36.95 | 37.11 | 36.00 | 36.00 | 848,750 | -1.28(-3.44%) |
Aug 09, 2017 | 37.61 | 37.86 | 37.24 | 37.28 | 598,000 | -0.74(-1.96%) |
Aug 08, 2017 | 37.98 | 38.77 | 37.69 | 38.02 | 457,350 | +0.00(+0.00%) |
Aug 07, 2017 | 38.23 | 38.23 | 37.92 | 38.02 | 392,280 | -0.17(-0.43%) |
Aug 04, 2017 | 38.60 | 37.90 | 38.19 | 382,552 | +0.45(+1.20%) | |
Aug 03, 2017 | 37.98 | 38.23 | 37.71 | 37.73 | 391,524 | -0.45(-1.19%) |
Aug 02, 2017 | 38.31 | 37.77 | 38.19 | 437,466 | -0.04(-0.11%) | |
Aug 01, 2017 | 38.31 | 38.33 | 37.90 | 38.23 | 562,112 | +0.21(+0.54%) |
Jul 31, 2017 | 38.39 | 38.56 | 38.02 | 38.02 | 533,233 | -0.21(-0.54%) |
Jul 28, 2017 | 38.44 | 38.56 | 37.99 | 38.23 | 482,738 | -0.33(-0.86%) |
Jul 27, 2017 | 38.52 | 38.99 | 38.39 | 38.56 | 602,658 | +0.12(+0.32%) |
Jul 26, 2017 | 39.30 | 39.30 | 38.37 | 38.44 | 497,446 | -0.83(-2.11%) |
Jul 25, 2017 | 39.18 | 39.63 | 39.03 | 39.26 | 991,538 | +0.66(+1.71%) |
Jul 24, 2017 | 38.19 | 38.60 | 37.98 | 38.60 | 702,189 | +0.37(+0.97%) |
Jul 21, 2017 | 38.85 | 38.93 | 37.94 | 38.23 | 1,022,842 | -0.37(-0.96%) |
Jul 20, 2017 | 38.72 | 38.10 | 38.60 | 1,219,818 | +0.17(+0.43%) | |
Jul 19, 2017 | 39.67 | 40.09 | 38.27 | 38.44 | 2,123,193 | -2.69(-6.53%) |
Jul 18, 2017 | 40.87 | 41.41 | 40.71 | 41.12 | 863,977 | -0.04(-0.10%) |
Jul 17, 2017 | 41.25 | 41.43 | 40.91 | 41.16 | 585,708 | -0.21(-0.50%) |
Jul 14, 2017 | 41.00 | 41.66 | 40.73 | 41.37 | 573,044 | -0.12(-0.30%) |
Jul 13, 2017 | 41.49 | 41.49 | 40.96 | 41.49 | 531,798 | +0.21(+0.50%) |
Jul 12, 2017 | 41.08 | 41.62 | 40.94 | 41.29 | 575,408 | +0.08(+0.20%) |
Jul 11, 2017 | 41.12 | 41.29 | 40.50 | 41.20 | 769,727 | +0.17(+0.40%) |
Jul 10, 2017 | 41.08 | 41.53 | 40.67 | 41.04 | 519,885 | -0.17(-0.40%) |
Jul 07, 2017 | 41.12 | 41.29 | 40.58 | 41.20 | 417,601 | +0.33(+0.81%) |
Jul 06, 2017 | 41.25 | 41.66 | 40.77 | 40.87 | 609,033 | -0.50(-1.20%) |
Jul 05, 2017 | 41.25 | 41.60 | 40.58 | 41.37 | 590,463 | +0.12(+0.30%) |
Jul 03, 2017 | 40.71 | 41.58 | 40.46 | 41.25 | 402,725 | +0.74(+1.84%) |
Jun 30, 2017 | 40.54 | 40.77 | 40.01 | 40.50 | 757,748 | +0.17(+0.41%) |
Jun 29, 2017 | 40.38 | 40.79 | 40.13 | 40.34 | 1,101,820 | +0.95(+2.41%) |
Jun 28, 2017 | 38.81 | 39.59 | 38.79 | 39.39 | 632,352 | +0.87(+2.25%) |
Jun 27, 2017 | 38.52 | 39.10 | 38.39 | 38.52 | 562,913 | +0.25(+0.65%) |
Jun 26, 2017 | 38.06 | 38.60 | 37.86 | 38.27 | 357,848 | +0.29(+0.76%) |
Jun 23, 2017 | 38.39 | 37.90 | 37.98 | 668,374 | -0.08(-0.22%) | |
Jun 22, 2017 | 38.15 | 38.39 | 37.82 | 38.06 | 526,885 | -0.12(-0.32%) |
Jun 21, 2017 | 39.18 | 39.34 | 38.06 | 38.19 | 923,922 | -0.95(-2.43%) |
Jun 20, 2017 | 40.46 | 40.46 | 39.10 | 39.14 | 980,233 | -1.45(-3.56%) |
Jun 19, 2017 | 40.38 | 41.04 | 40.34 | 40.58 | 608,869 | +0.37(+0.92%) |
Jun 16, 2017 | 40.50 | 40.63 | 39.84 | 40.21 | 2,832,524 | -0.50(-1.22%) |
Jun 15, 2017 | 40.29 | 41.12 | 40.09 | 40.71 | 533,208 | -0.12(-0.30%) |
Jun 14, 2017 | 40.67 | 40.87 | 39.88 | 40.83 | 1,035,207 | -0.08(-0.20%) |
Jun 13, 2017 | 41.58 | 43.76 | 40.54 | 40.91 | 971,595 | -0.54(-1.30%) |
Jun 12, 2017 | 41.99 | 42.53 | 41.12 | 41.45 | 965,898 | -0.33(-0.79%) |
Jun 09, 2017 | 40.63 | 42.11 | 40.46 | 41.78 | 1,384,720 | +1.53(+3.80%) |
Jun 08, 2017 | 38.81 | 40.87 | 38.68 | 40.25 | 844,923 | +1.49(+3.84%) |
Jun 07, 2017 | 38.85 | 39.14 | 38.56 | 38.77 | 669,711 | +0.17(+0.43%) |
Jun 06, 2017 | 38.56 | 38.97 | 38.06 | 38.60 | 549,089 | -0.29(-0.74%) |
Jun 05, 2017 | 38.93 | 39.51 | 38.85 | 38.89 | 473,201 | +0.00(+0.00%) |
Jun 02, 2017 | 38.72 | 39.47 | 38.35 | 38.89 | 632,185 | -0.21(-0.53%) |