Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.81 | 36.84 | 36.47 | 36.57 | 277,520 | -0.30(-0.81%) |
May 30, 2018 | 36.24 | 36.91 | 36.24 | 36.87 | 229,397 | +0.67(+1.86%) |
May 29, 2018 | 36.33 | 36.33 | 36.05 | 36.20 | 196,680 | -0.21(-0.58%) |
May 25, 2018 | 36.41 | 36.41 | 36.41 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.28 | 36.82 | 36.02 | 36.43 | 205,896 | +0.14(+0.39%) |
May 23, 2018 | 35.92 | 36.40 | 35.84 | 36.29 | 217,956 | +0.19(+0.51%) |
May 22, 2018 | 35.97 | 36.29 | 35.80 | 36.10 | 261,103 | +0.31(+0.86%) |
May 21, 2018 | 35.61 | 35.91 | 35.42 | 35.80 | 189,413 | +0.29(+0.82%) |
May 18, 2018 | 35.63 | 35.81 | 35.44 | 35.50 | 535,577 | -0.01(-0.02%) |
May 17, 2018 | 35.49 | 35.87 | 35.31 | 35.51 | 242,891 | +0.09(+0.25%) |
May 16, 2018 | 35.25 | 35.64 | 35.09 | 35.42 | 354,711 | +0.23(+0.65%) |
May 15, 2018 | 34.54 | 35.71 | 34.47 | 35.19 | 276,321 | +0.62(+1.79%) |
May 14, 2018 | 34.81 | 34.94 | 34.52 | 34.58 | 228,419 | -0.18(-0.51%) |
May 11, 2018 | 34.66 | 34.97 | 33.91 | 34.75 | 268,228 | +0.05(+0.15%) |
May 10, 2018 | 34.59 | 34.81 | 34.23 | 34.70 | 242,596 | +0.24(+0.69%) |
May 09, 2018 | 34.91 | 35.32 | 34.36 | 34.46 | 305,743 | -0.46(-1.32%) |
May 08, 2018 | 34.58 | 35.06 | 33.65 | 34.92 | 286,797 | +0.36(+1.05%) |
May 07, 2018 | 35.41 | 35.41 | 34.41 | 34.56 | 352,993 | -0.79(-2.23%) |
May 04, 2018 | 35.32 | 35.80 | 35.17 | 35.34 | 496,674 | -0.19(-0.55%) |
May 03, 2018 | 38.06 | 40.04 | 35.47 | 35.54 | 648,483 | -2.60(-6.81%) |
May 02, 2018 | 38.56 | 38.77 | 38.05 | 38.14 | 261,888 | -0.42(-1.10%) |
May 01, 2018 | 37.72 | 38.63 | 37.45 | 38.56 | 459,432 | +0.74(+1.96%) |
Apr 30, 2018 | 38.23 | 38.43 | 37.75 | 37.82 | 208,405 | -0.38(-1.00%) |
Apr 27, 2018 | 38.97 | 39.03 | 38.11 | 38.20 | 239,438 | -0.60(-1.55%) |
Apr 26, 2018 | 39.15 | 39.21 | 38.60 | 38.80 | 121,722 | +0.01(+0.02%) |
Apr 25, 2018 | 38.89 | 39.93 | 38.41 | 38.79 | 164,239 | +0.00(+0.00%) |
Apr 24, 2018 | 39.11 | 39.41 | 38.61 | 38.79 | 312,109 | -0.12(-0.32%) |
Apr 23, 2018 | 39.18 | 39.68 | 38.86 | 38.92 | 275,674 | -0.11(-0.27%) |
Apr 20, 2018 | 39.60 | 39.94 | 38.99 | 39.02 | 247,345 | -0.65(-1.65%) |
Apr 19, 2018 | 39.91 | 41.16 | 39.67 | 39.68 | 452,304 | -0.35(-0.88%) |
Apr 18, 2018 | 40.90 | 40.90 | 39.99 | 40.03 | 416,421 | -0.82(-2.01%) |
Apr 17, 2018 | 41.06 | 41.12 | 40.64 | 40.85 | 506,503 | +0.04(+0.09%) |
Apr 16, 2018 | 40.12 | 41.01 | 40.03 | 40.82 | 301,361 | +0.95(+2.37%) |
Apr 13, 2018 | 40.10 | 40.90 | 39.67 | 39.87 | 164,684 | -0.09(-0.22%) |
Apr 12, 2018 | 40.51 | 41.16 | 39.94 | 39.96 | 382,026 | -0.27(-0.68%) |
Apr 11, 2018 | 39.71 | 41.14 | 37.13 | 40.23 | 369,215 | +0.33(+0.82%) |
Apr 10, 2018 | 39.65 | 40.74 | 39.30 | 39.91 | 431,495 | +0.72(+1.85%) |
Apr 09, 2018 | 39.75 | 40.22 | 39.13 | 39.18 | 425,368 | -0.38(-0.96%) |
Apr 06, 2018 | 40.99 | 40.99 | 39.46 | 39.56 | 340,791 | -1.69(-4.09%) |
Apr 05, 2018 | 41.02 | 41.42 | 40.78 | 41.25 | 285,147 | +0.49(+1.21%) |
Apr 04, 2018 | 39.51 | 40.90 | 39.51 | 40.75 | 167,116 | +0.83(+2.08%) |
Apr 03, 2018 | 39.78 | 40.35 | 39.45 | 39.92 | 199,925 | +0.34(+0.85%) |
Apr 02, 2018 | 39.92 | 40.36 | 38.17 | 39.59 | 174,122 | -0.44(-1.10%) |
Mar 29, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 39.83 | 40.09 | 38.98 | 39.98 | 245,469 | +0.19(+0.47%) |
Mar 27, 2018 | 40.48 | 40.51 | 39.58 | 39.80 | 249,304 | -0.45(-1.12%) |
Mar 26, 2018 | 39.37 | 40.28 | 37.02 | 40.25 | 182,565 | +1.22(+3.13%) |
Mar 23, 2018 | 40.47 | 40.89 | 39.02 | 39.03 | 397,320 | -1.37(-3.39%) |
Mar 22, 2018 | 41.38 | 41.53 | 40.01 | 40.40 | 171,705 | -1.32(-3.16%) |
Mar 21, 2018 | 41.29 | 42.40 | 41.26 | 41.72 | 209,160 | +0.49(+1.18%) |
Mar 20, 2018 | 41.42 | 42.30 | 41.05 | 41.23 | 172,859 | -0.19(-0.47%) |
Mar 19, 2018 | 41.66 | 42.16 | 40.85 | 41.43 | 214,005 | -0.33(-0.78%) |
Mar 16, 2018 | 41.39 | 41.88 | 41.39 | 41.75 | 486,796 | +0.34(+0.83%) |
Mar 15, 2018 | 41.52 | 41.82 | 41.25 | 41.41 | 355,549 | -0.09(-0.21%) |
Mar 14, 2018 | 41.60 | 41.98 | 41.23 | 41.50 | 431,513 | -0.05(-0.13%) |
Mar 13, 2018 | 41.58 | 42.17 | 41.37 | 41.55 | 420,786 | +0.15(+0.36%) |
Mar 12, 2018 | 41.35 | 41.62 | 41.11 | 41.40 | 275,492 | +0.04(+0.11%) |
Mar 09, 2018 | 40.76 | 41.41 | 40.07 | 41.35 | 279,515 | +0.79(+1.95%) |
Mar 08, 2018 | 40.87 | 40.92 | 40.23 | 40.56 | 298,293 | -0.26(-0.65%) |
Mar 07, 2018 | 40.56 | 41.07 | 40.33 | 40.83 | 304,660 | -0.08(-0.19%) |
Mar 06, 2018 | 41.05 | 41.05 | 40.55 | 40.91 | 230,099 | -0.03(-0.06%) |
Mar 05, 2018 | 40.87 | 41.39 | 40.65 | 40.93 | 237,745 | -0.07(-0.17%) |
Mar 02, 2018 | 40.15 | 41.11 | 39.88 | 41.00 | 140,931 | +0.61(+1.50%) |
Mar 01, 2018 | 41.02 | 41.02 | 39.99 | 40.40 | 242,683 | -0.68(-1.65%) |
Feb 28, 2018 | 41.49 | 41.89 | 41.04 | 41.07 | 344,052 | -0.32(-0.77%) |
Feb 27, 2018 | 42.00 | 42.59 | 41.39 | 41.39 | 207,460 | -1.07(-2.53%) |
Feb 26, 2018 | 41.50 | 42.82 | 41.42 | 42.46 | 195,871 | +0.96(+2.31%) |
Feb 23, 2018 | 42.19 | 42.30 | 41.45 | 41.50 | 380,085 | -0.71(-1.69%) |
Feb 22, 2018 | 42.81 | 42.81 | 42.16 | 42.22 | 262,415 | -0.46(-1.07%) |
Feb 21, 2018 | 42.11 | 42.96 | 41.67 | 42.67 | 266,545 | +0.70(+1.66%) |
Feb 20, 2018 | 41.79 | 42.55 | 41.79 | 41.98 | 240,820 | +0.03(+0.06%) |
Feb 16, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.72(+1.75%) | |
Feb 15, 2018 | 40.99 | 41.39 | 40.36 | 41.23 | 240,795 | +0.52(+1.28%) |
Feb 14, 2018 | 39.55 | 40.78 | 39.30 | 40.71 | 224,087 | +0.99(+2.48%) |
Feb 13, 2018 | 39.07 | 39.97 | 39.04 | 39.73 | 188,731 | +0.41(+1.05%) |
Feb 12, 2018 | 39.28 | 39.45 | 38.40 | 39.31 | 265,603 | +0.06(+0.16%) |
Feb 09, 2018 | 39.88 | 40.55 | 38.33 | 39.25 | 231,010 | -0.22(-0.56%) |
Feb 08, 2018 | 42.32 | 42.51 | 39.43 | 39.47 | 408,886 | +0.77(+2.00%) |
Feb 07, 2018 | 38.58 | 39.12 | 38.58 | 38.70 | 200,305 | +0.01(+0.02%) |
Feb 06, 2018 | 38.26 | 38.76 | 37.02 | 38.69 | 193,622 | -0.60(-1.52%) |
Feb 05, 2018 | 39.30 | 40.12 | 39.08 | 39.29 | 139,260 | -0.40(-1.00%) |
Feb 02, 2018 | 39.58 | 40.10 | 39.45 | 39.68 | 161,600 | -0.14(-0.35%) |
Feb 01, 2018 | 39.62 | 40.08 | 39.08 | 39.82 | 306,361 | +0.08(+0.20%) |
Jan 31, 2018 | 39.97 | 40.17 | 39.67 | 39.74 | 170,753 | -0.04(-0.11%) |
Jan 30, 2018 | 39.72 | 40.24 | 39.72 | 39.79 | 119,625 | -0.28(-0.70%) |
Jan 29, 2018 | 40.38 | 40.52 | 40.06 | 40.07 | 158,853 | -0.31(-0.76%) |
Jan 26, 2018 | 40.55 | 40.91 | 40.32 | 40.38 | 182,203 | -0.04(-0.09%) |
Jan 25, 2018 | 40.20 | 40.42 | 39.91 | 40.41 | 297,007 | +0.35(+0.88%) |
Jan 24, 2018 | 40.17 | 40.41 | 39.77 | 40.06 | 188,961 | -0.01(-0.02%) |
Jan 23, 2018 | 40.21 | 40.45 | 39.96 | 40.07 | 113,041 | -0.26(-0.65%) |
Jan 22, 2018 | 40.18 | 40.35 | 39.72 | 40.33 | 89,208 | +0.14(+0.35%) |
Jan 19, 2018 | 39.74 | 41.10 | 39.67 | 40.19 | 119,266 | +0.43(+1.08%) |
Jan 18, 2018 | 40.00 | 40.21 | 39.69 | 39.76 | 62,351 | -0.25(-0.62%) |
Jan 17, 2018 | 39.98 | 40.11 | 39.41 | 40.01 | 113,472 | +0.18(+0.46%) |
Jan 16, 2018 | 40.32 | 40.59 | 39.78 | 39.82 | 134,408 | -0.28(-0.70%) |
Jan 12, 2018 | 40.11 | 40.11 | 40.11 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 39.12 | 40.00 | 38.98 | 39.91 | 262,523 | +0.78(+2.00%) |
Jan 10, 2018 | 38.76 | 39.16 | 38.20 | 39.13 | 179,316 | +0.13(+0.34%) |
Jan 09, 2018 | 39.02 | 39.36 | 38.66 | 39.00 | 118,492 | -0.04(-0.09%) |
Jan 08, 2018 | 39.39 | 39.39 | 39.03 | 39.03 | 102,158 | -0.38(-0.96%) |
Jan 05, 2018 | 39.01 | 39.38 | 38.88 | 39.41 | 205,632 | +0.41(+1.06%) |
Jan 04, 2018 | 38.81 | 39.17 | 38.76 | 39.00 | 113,262 | +0.29(+0.75%) |
Jan 03, 2018 | 39.01 | 39.32 | 38.56 | 38.71 | 83,335 | -0.27(-0.70%) |
Jan 02, 2018 | 38.72 | 39.33 | 38.64 | 38.98 | 175,189 | +0.42(+1.10%) |
Dec 29, 2017 | 38.56 | 38.56 | 38.56 | 0 | -0.27(-0.70%) | |
Dec 28, 2017 | 38.92 | 39.23 | 38.52 | 38.83 | 93,142 | -0.07(-0.18%) |
Dec 27, 2017 | 39.10 | 39.17 | 38.70 | 38.90 | 126,132 | -0.21(-0.54%) |
Dec 26, 2017 | 39.43 | 39.47 | 38.77 | 39.11 | 79,838 | -0.28(-0.71%) |
Dec 22, 2017 | 39.03 | 39.50 | 38.80 | 39.39 | 115,143 | +0.21(+0.54%) |
Dec 21, 2017 | 39.42 | 39.90 | 39.16 | 39.18 | 139,577 | -0.16(-0.40%) |
Dec 20, 2017 | 39.47 | 39.61 | 39.13 | 39.34 | 167,579 | +0.08(+0.20%) |
Dec 19, 2017 | 39.35 | 39.53 | 38.93 | 39.26 | 164,497 | -0.10(-0.25%) |
Dec 18, 2017 | 39.47 | 39.97 | 39.28 | 39.36 | 111,416 | +0.16(+0.40%) |
Dec 15, 2017 | 38.93 | 39.57 | 38.67 | 39.20 | 393,125 | +0.35(+0.91%) |
Dec 14, 2017 | 38.59 | 39.08 | 38.19 | 38.85 | 208,431 | +0.27(+0.71%) |
Dec 13, 2017 | 38.58 | 39.15 | 38.34 | 38.57 | 104,944 | -0.05(-0.14%) |
Dec 12, 2017 | 38.53 | 38.96 | 38.50 | 38.63 | 111,562 | +0.07(+0.18%) |
Dec 11, 2017 | 38.47 | 39.06 | 38.32 | 38.56 | 114,938 | -0.05(-0.14%) |
Dec 08, 2017 | 39.09 | 39.21 | 38.48 | 38.61 | 115,580 | -0.30(-0.77%) |
Dec 07, 2017 | 38.88 | 39.40 | 38.82 | 38.91 | 249,053 | +0.13(+0.34%) |
Dec 06, 2017 | 38.88 | 39.30 | 38.68 | 38.78 | 94,170 | -0.11(-0.29%) |
Dec 05, 2017 | 39.31 | 39.60 | 38.35 | 38.89 | 147,541 | -0.37(-0.94%) |
Dec 04, 2017 | 39.97 | 39.97 | 39.22 | 39.26 | 142,009 | -0.27(-0.67%) |
Dec 01, 2017 | 40.02 | 40.02 | 38.76 | 39.53 | 136,366 | -0.67(-1.68%) |
Nov 30, 2017 | 40.50 | 40.66 | 39.70 | 40.20 | 202,717 | -0.08(-0.20%) |
Nov 29, 2017 | 40.22 | 40.56 | 40.01 | 40.28 | 128,349 | +0.02(+0.04%) |
Nov 28, 2017 | 39.54 | 40.33 | 39.39 | 40.26 | 114,229 | +0.79(+2.00%) |
Nov 27, 2017 | 39.23 | 39.73 | 39.23 | 39.47 | 214,351 | +0.38(+0.96%) |
Nov 24, 2017 | 39.43 | 39.43 | 38.20 | 39.10 | 81,851 | -0.22(-0.56%) |
Nov 22, 2017 | 39.18 | 39.47 | 39.12 | 39.32 | 96,649 | -0.07(-0.18%) |
Nov 21, 2017 | 38.69 | 39.42 | 38.48 | 39.39 | 124,982 | +0.64(+1.65%) |
Nov 20, 2017 | 38.36 | 38.84 | 37.85 | 38.75 | 98,425 | +0.45(+1.17%) |
Nov 17, 2017 | 38.35 | 38.63 | 37.49 | 38.30 | 148,976 | -0.29(-0.75%) |
Nov 16, 2017 | 37.66 | 38.77 | 37.66 | 38.59 | 112,248 | +1.04(+2.78%) |
Nov 15, 2017 | 37.37 | 37.73 | 37.18 | 37.55 | 123,564 | -0.08(-0.21%) |
Nov 14, 2017 | 37.96 | 38.22 | 37.53 | 37.63 | 124,780 | -0.55(-1.45%) |
Nov 13, 2017 | 37.95 | 38.41 | 37.87 | 38.18 | 273,340 | +0.07(+0.18%) |
Nov 10, 2017 | 38.05 | 38.49 | 38.05 | 38.11 | 99,912 | -0.11(-0.30%) |
Nov 09, 2017 | 38.04 | 38.39 | 37.89 | 38.22 | 74,829 | -0.13(-0.34%) |
Nov 08, 2017 | 37.91 | 38.39 | 37.79 | 38.35 | 89,181 | +0.29(+0.76%) |
Nov 07, 2017 | 38.63 | 38.77 | 37.83 | 38.06 | 97,163 | -0.59(-1.52%) |
Nov 06, 2017 | 38.03 | 38.83 | 37.89 | 38.65 | 89,979 | +0.39(+1.01%) |
Nov 03, 2017 | 37.55 | 38.92 | 37.24 | 38.27 | 295,374 | -1.05(-2.67%) |
Nov 02, 2017 | 37.84 | 39.59 | 37.05 | 39.32 | 281,941 | +2.22(+5.97%) |
Nov 01, 2017 | 37.21 | 37.42 | 36.84 | 37.10 | 168,889 | +0.01(+0.02%) |
Oct 31, 2017 | 36.33 | 37.20 | 36.22 | 37.09 | 203,941 | +0.82(+2.27%) |
Oct 30, 2017 | 36.40 | 36.48 | 35.92 | 36.27 | 108,278 | -0.26(-0.72%) |
Oct 27, 2017 | 36.59 | 36.66 | 36.06 | 36.53 | 89,749 | +0.05(+0.14%) |
Oct 26, 2017 | 36.35 | 36.51 | 36.19 | 36.48 | 77,209 | +0.30(+0.82%) |
Oct 25, 2017 | 35.97 | 36.33 | 35.82 | 36.18 | 136,589 | +0.23(+0.63%) |
Oct 24, 2017 | 36.05 | 36.29 | 35.78 | 35.95 | 80,024 | +0.04(+0.10%) |
Oct 23, 2017 | 36.09 | 36.16 | 35.81 | 35.92 | 94,721 | -0.14(-0.39%) |
Oct 20, 2017 | 36.11 | 36.41 | 35.78 | 36.06 | 106,129 | +0.21(+0.59%) |
Oct 19, 2017 | 35.69 | 35.88 | 35.30 | 35.85 | 128,658 | +0.08(+0.22%) |
Oct 18, 2017 | 35.63 | 35.94 | 35.60 | 35.77 | 137,744 | +0.20(+0.57%) |
Oct 17, 2017 | 35.64 | 35.93 | 35.46 | 35.57 | 80,978 | -0.12(-0.34%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.58 | 35.69 | 81,423 | -0.11(-0.32%) |
Oct 13, 2017 | 35.91 | 36.04 | 35.57 | 35.80 | 109,310 | +0.10(+0.27%) |
Oct 12, 2017 | 35.76 | 36.02 | 35.53 | 35.71 | 106,745 | -0.14(-0.39%) |
Oct 11, 2017 | 35.82 | 36.04 | 35.52 | 35.85 | 110,935 | -0.15(-0.41%) |
Oct 10, 2017 | 35.94 | 36.08 | 35.79 | 36.00 | 80,745 | +0.06(+0.17%) |
Oct 09, 2017 | 35.55 | 36.05 | 35.55 | 35.94 | 88,150 | +0.39(+1.08%) |
Oct 06, 2017 | 35.88 | 35.91 | 35.54 | 35.55 | 180,745 | -0.34(-0.95%) |
Oct 05, 2017 | 36.09 | 36.35 | 35.86 | 35.89 | 117,490 | -0.05(-0.15%) |
Oct 04, 2017 | 35.92 | 36.26 | 35.66 | 35.94 | 131,320 | +0.03(+0.10%) |
Oct 03, 2017 | 35.86 | 36.13 | 35.16 | 35.91 | 147,992 | +0.07(+0.20%) |
Oct 02, 2017 | 34.95 | 35.84 | 34.79 | 35.84 | 175,399 | +0.71(+2.02%) |
Sep 29, 2017 | 34.93 | 35.20 | 34.66 | 35.13 | 191,245 | +0.18(+0.50%) |
Sep 28, 2017 | 34.72 | 35.26 | 34.54 | 34.95 | 175,230 | +0.17(+0.48%) |
Sep 27, 2017 | 34.34 | 36.35 | 34.19 | 34.79 | 223,305 | +0.60(+1.77%) |
Sep 26, 2017 | 33.77 | 34.24 | 33.65 | 34.18 | 187,435 | +0.50(+1.48%) |
Sep 25, 2017 | 33.36 | 33.77 | 33.07 | 33.68 | 166,071 | +0.31(+0.92%) |
Sep 22, 2017 | 32.93 | 33.43 | 32.93 | 33.38 | 179,173 | +0.44(+1.33%) |
Sep 21, 2017 | 33.01 | 33.39 | 32.74 | 32.94 | 150,561 | -0.11(-0.34%) |
Sep 20, 2017 | 33.48 | 33.74 | 33.01 | 33.05 | 160,027 | -0.48(-1.44%) |
Sep 19, 2017 | 33.45 | 33.73 | 33.38 | 33.53 | 123,501 | +0.15(+0.45%) |
Sep 18, 2017 | 32.83 | 33.46 | 32.83 | 33.39 | 252,483 | +0.59(+1.79%) |
Sep 15, 2017 | 33.07 | 33.21 | 32.66 | 32.80 | 370,250 | -0.41(-1.24%) |
Sep 14, 2017 | 33.50 | 33.55 | 33.02 | 33.21 | 158,030 | -0.39(-1.15%) |
Sep 13, 2017 | 33.70 | 33.95 | 33.53 | 33.60 | 119,723 | -0.24(-0.70%) |
Sep 12, 2017 | 33.93 | 34.05 | 33.71 | 33.83 | 79,407 | +0.03(+0.08%) |
Sep 11, 2017 | 33.73 | 34.13 | 33.60 | 33.81 | 105,476 | +0.19(+0.57%) |
Sep 08, 2017 | 33.38 | 33.84 | 33.20 | 33.61 | 109,252 | +0.17(+0.50%) |
Sep 07, 2017 | 33.29 | 33.68 | 33.25 | 33.45 | 115,627 | +0.15(+0.45%) |
Sep 06, 2017 | 33.33 | 33.68 | 33.25 | 33.30 | 178,460 | -0.16(-0.47%) |
Sep 05, 2017 | 33.68 | 34.05 | 33.29 | 33.46 | 114,165 | -0.35(-1.04%) |
Sep 01, 2017 | 33.73 | 33.89 | 33.66 | 33.81 | 75,060 | +0.07(+0.20%) |
Aug 31, 2017 | 33.48 | 33.96 | 33.48 | 33.74 | 118,411 | +0.33(+0.99%) |
Aug 30, 2017 | 33.31 | 33.62 | 33.17 | 33.41 | 95,662 | +0.01(+0.03%) |
Aug 29, 2017 | 33.12 | 33.49 | 33.12 | 33.40 | 103,072 | +0.09(+0.26%) |
Aug 28, 2017 | 33.69 | 33.69 | 33.22 | 33.31 | 126,218 | -0.17(-0.49%) |
Aug 25, 2017 | 33.39 | 33.55 | 33.21 | 33.48 | 149,003 | +0.17(+0.50%) |
Aug 24, 2017 | 33.31 | 33.75 | 33.13 | 33.31 | 95,287 | +0.13(+0.39%) |
Aug 23, 2017 | 33.31 | 33.62 | 33.12 | 33.18 | 114,850 | -0.23(-0.68%) |
Aug 22, 2017 | 33.31 | 33.50 | 33.12 | 33.41 | 119,280 | +0.27(+0.82%) |
Aug 21, 2017 | 33.12 | 33.56 | 33.03 | 33.14 | 113,963 | +0.00(+0.00%) |
Aug 18, 2017 | 33.33 | 33.33 | 33.08 | 33.14 | 300,988 | -0.45(-1.35%) |
Aug 17, 2017 | 33.59 | 33.95 | 33.47 | 33.59 | 258,087 | -0.16(-0.46%) |
Aug 16, 2017 | 33.42 | 33.93 | 33.12 | 33.75 | 176,277 | +0.41(+1.23%) |
Aug 15, 2017 | 33.39 | 33.49 | 33.26 | 33.34 | 149,016 | -0.04(-0.13%) |
Aug 14, 2017 | 32.90 | 33.49 | 32.90 | 33.38 | 135,755 | +0.60(+1.83%) |
Aug 11, 2017 | 32.77 | 32.86 | 32.43 | 32.78 | 195,280 | +0.10(+0.29%) |
Aug 10, 2017 | 32.81 | 33.38 | 32.59 | 32.68 | 142,920 | -0.35(-1.06%) |
Aug 09, 2017 | 32.86 | 33.44 | 32.74 | 33.03 | 206,654 | -0.11(-0.34%) |
Aug 08, 2017 | 33.59 | 33.73 | 33.14 | 33.15 | 201,074 | -0.58(-1.73%) |
Aug 07, 2017 | 34.05 | 34.05 | 32.62 | 33.73 | 189,221 | -0.44(-1.30%) |
Aug 04, 2017 | 35.12 | 34.16 | 34.17 | 147,793 | -0.60(-1.73%) | |
Aug 03, 2017 | 35.85 | 35.85 | 34.59 | 34.78 | 290,359 | -0.73(-2.06%) |
Aug 02, 2017 | 36.35 | 36.59 | 35.39 | 35.51 | 134,563 | -0.84(-2.30%) |
Aug 01, 2017 | 36.20 | 36.46 | 35.88 | 36.34 | 186,396 | +0.31(+0.85%) |
Jul 31, 2017 | 36.41 | 36.58 | 35.76 | 36.04 | 141,224 | -0.18(-0.51%) |
Jul 28, 2017 | 36.30 | 36.68 | 35.84 | 36.22 | 370,522 | -0.20(-0.55%) |
Jul 27, 2017 | 36.84 | 37.02 | 36.15 | 36.42 | 128,382 | -0.27(-0.74%) |
Jul 26, 2017 | 36.44 | 36.86 | 36.44 | 36.69 | 90,577 | +0.30(+0.81%) |
Jul 25, 2017 | 35.84 | 36.41 | 35.80 | 36.40 | 92,178 | +0.67(+1.88%) |
Jul 24, 2017 | 35.74 | 35.82 | 35.44 | 35.73 | 161,178 | -0.10(-0.27%) |
Jul 21, 2017 | 36.19 | 36.40 | 35.64 | 35.82 | 132,424 | -0.20(-0.56%) |
Jul 20, 2017 | 36.39 | 36.43 | 35.63 | 36.02 | 93,768 | -0.42(-1.15%) |
Jul 19, 2017 | 36.42 | 37.36 | 36.11 | 36.44 | 265,693 | +0.14(+0.38%) |
Jul 18, 2017 | 36.63 | 36.68 | 36.11 | 36.30 | 148,587 | -0.52(-1.42%) |
Jul 17, 2017 | 36.81 | 37.05 | 36.75 | 36.82 | 163,519 | +0.03(+0.07%) |
Jul 14, 2017 | 36.54 | 36.87 | 36.53 | 36.80 | 154,714 | +0.22(+0.60%) |
Jul 13, 2017 | 36.92 | 36.92 | 35.11 | 36.58 | 178,758 | -0.37(-0.99%) |
Jul 12, 2017 | 36.08 | 36.97 | 36.06 | 36.95 | 309,773 | +1.08(+3.01%) |
Jul 11, 2017 | 35.59 | 36.04 | 35.15 | 35.86 | 163,106 | +0.32(+0.91%) |
Jul 10, 2017 | 35.61 | 35.93 | 35.38 | 35.54 | 113,350 | -0.31(-0.88%) |
Jul 07, 2017 | 35.41 | 35.90 | 35.38 | 35.86 | 121,033 | +0.62(+1.76%) |
Jul 06, 2017 | 35.23 | 35.49 | 34.95 | 35.24 | 210,476 | -0.17(-0.47%) |
Jul 05, 2017 | 35.49 | 35.49 | 35.03 | 35.40 | 193,025 | -0.07(-0.20%) |
Jul 03, 2017 | 35.44 | 35.61 | 35.24 | 35.47 | 62,155 | +0.10(+0.30%) |
Jun 30, 2017 | 35.45 | 35.74 | 35.33 | 35.37 | 142,923 | -0.02(-0.05%) |
Jun 29, 2017 | 36.10 | 36.10 | 35.02 | 35.39 | 137,724 | -0.71(-1.96%) |
Jun 28, 2017 | 35.52 | 36.14 | 35.35 | 36.09 | 181,829 | +0.70(+1.97%) |
Jun 27, 2017 | 35.56 | 35.92 | 35.16 | 35.39 | 122,436 | -0.26(-0.73%) |
Jun 26, 2017 | 35.97 | 36.00 | 35.37 | 35.66 | 93,904 | -0.17(-0.46%) |
Jun 23, 2017 | 35.16 | 36.20 | 35.12 | 35.82 | 642,121 | +0.69(+1.96%) |
Jun 22, 2017 | 35.18 | 35.34 | 34.72 | 35.13 | 141,308 | -0.06(-0.17%) |
Jun 21, 2017 | 35.24 | 35.36 | 34.92 | 35.19 | 164,011 | +0.03(+0.10%) |
Jun 20, 2017 | 35.16 | 35.16 | 34.95 | 35.16 | 143,801 | -0.12(-0.35%) |
Jun 19, 2017 | 35.58 | 35.71 | 35.12 | 35.28 | 225,779 | -0.08(-0.22%) |
Jun 16, 2017 | 35.68 | 35.80 | 35.23 | 35.36 | 575,342 | -0.59(-1.65%) |
Jun 15, 2017 | 36.13 | 36.33 | 35.75 | 35.95 | 275,402 | -0.59(-1.62%) |
Jun 14, 2017 | 36.71 | 36.73 | 36.16 | 36.54 | 204,048 | -0.22(-0.59%) |
Jun 13, 2017 | 36.45 | 36.83 | 36.11 | 36.76 | 237,033 | +0.44(+1.20%) |
Jun 12, 2017 | 36.15 | 36.60 | 36.00 | 36.33 | 283,839 | +0.09(+0.24%) |
Jun 09, 2017 | 36.21 | 36.56 | 35.88 | 36.24 | 198,727 | +0.06(+0.17%) |
Jun 08, 2017 | 35.86 | 36.20 | 34.69 | 36.18 | 256,016 | +0.35(+0.97%) |
Jun 07, 2017 | 35.73 | 35.84 | 35.00 | 35.83 | 355,791 | +0.26(+0.74%) |
Jun 06, 2017 | 35.76 | 35.80 | 35.29 | 35.57 | 139,684 | -0.30(-0.85%) |
Jun 05, 2017 | 35.76 | 36.02 | 35.65 | 35.87 | 124,952 | +0.23(+0.65%) |
Jun 02, 2017 | 35.74 | 36.00 | 35.44 | 35.64 | 181,965 | -0.04(-0.12%) |