Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.45 | 64.80 | 63.04 | 63.79 | 1,466,493 | +0.37(+0.58%) |
May 30, 2018 | 62.68 | 63.79 | 62.14 | 63.42 | 1,319,899 | +0.71(+1.13%) |
May 29, 2018 | 62.31 | 62.81 | 60.54 | 62.71 | 2,132,229 | -0.23(-0.37%) |
May 25, 2018 | 62.94 | 62.94 | 62.94 | 0 | -0.98(-1.53%) | |
May 24, 2018 | 62.80 | 64.47 | 62.14 | 63.92 | 1,121,979 | +0.98(+1.56%) |
May 23, 2018 | 60.88 | 63.04 | 60.88 | 62.94 | 1,086,229 | +1.28(+2.08%) |
May 22, 2018 | 61.58 | 62.20 | 61.43 | 61.66 | 1,006,867 | +0.17(+0.28%) |
May 21, 2018 | 63.40 | 64.00 | 60.82 | 61.49 | 1,537,239 | -1.91(-3.01%) |
May 18, 2018 | 61.84 | 63.56 | 61.66 | 63.40 | 952,757 | +1.76(+2.86%) |
May 17, 2018 | 61.76 | 62.19 | 61.19 | 61.64 | 638,652 | -0.13(-0.21%) |
May 16, 2018 | 61.55 | 62.72 | 60.67 | 61.77 | 856,565 | -0.03(-0.05%) |
May 15, 2018 | 61.88 | 62.25 | 60.32 | 61.80 | 1,334,403 | -0.68(-1.09%) |
May 14, 2018 | 64.88 | 64.95 | 62.33 | 62.48 | 1,550,659 | -2.39(-3.68%) |
May 11, 2018 | 65.43 | 66.00 | 64.72 | 64.87 | 1,477,886 | -0.42(-0.64%) |
May 10, 2018 | 64.29 | 65.67 | 64.02 | 65.29 | 1,725,868 | +1.00(+1.56%) |
May 09, 2018 | 63.10 | 64.49 | 62.87 | 64.29 | 1,755,277 | +1.11(+1.76%) |
May 08, 2018 | 62.14 | 63.59 | 62.11 | 63.18 | 1,328,193 | +0.57(+0.91%) |
May 07, 2018 | 60.40 | 62.83 | 60.19 | 62.61 | 1,613,516 | +2.62(+4.37%) |
May 04, 2018 | 58.01 | 60.02 | 57.60 | 59.99 | 1,571,468 | +1.50(+2.56%) |
May 03, 2018 | 56.46 | 58.50 | 56.28 | 58.49 | 1,323,820 | +2.02(+3.58%) |
May 02, 2018 | 56.37 | 57.00 | 55.93 | 56.47 | 721,076 | +0.23(+0.41%) |
May 01, 2018 | 55.60 | 56.26 | 55.11 | 56.24 | 933,700 | +0.26(+0.46%) |
Apr 30, 2018 | 55.48 | 56.35 | 55.15 | 55.98 | 1,125,778 | +0.56(+1.01%) |
Apr 27, 2018 | 56.35 | 56.38 | 54.57 | 55.42 | 1,011,915 | -0.62(-1.11%) |
Apr 26, 2018 | 55.99 | 56.39 | 55.46 | 56.04 | 1,894,966 | +0.87(+1.58%) |
Apr 25, 2018 | 56.51 | 56.83 | 54.92 | 55.17 | 3,018,849 | -2.04(-3.57%) |
Apr 24, 2018 | 59.40 | 59.49 | 56.70 | 57.21 | 3,834,590 | -1.77(-3.00%) |
Apr 23, 2018 | 58.19 | 59.02 | 56.79 | 58.98 | 2,357,623 | +0.77(+1.33%) |
Apr 20, 2018 | 54.61 | 59.62 | 54.54 | 58.20 | 9,366,660 | -4.07(-6.53%) |
Apr 19, 2018 | 62.19 | 62.60 | 61.00 | 62.27 | 1,493,662 | +0.20(+0.32%) |
Apr 18, 2018 | 61.15 | 62.78 | 60.54 | 62.07 | 1,105,147 | +0.01(+0.02%) |
Apr 17, 2018 | 61.00 | 62.75 | 60.96 | 62.06 | 947,580 | +1.38(+2.27%) |
Apr 16, 2018 | 60.87 | 61.58 | 60.01 | 60.68 | 817,526 | +0.43(+0.71%) |
Apr 13, 2018 | 61.09 | 61.26 | 59.95 | 60.25 | 1,209,632 | -0.39(-0.64%) |
Apr 12, 2018 | 58.91 | 60.84 | 58.32 | 60.64 | 1,484,181 | +1.98(+3.38%) |
Apr 11, 2018 | 56.58 | 59.82 | 56.35 | 58.66 | 1,402,113 | +1.67(+2.93%) |
Apr 10, 2018 | 57.04 | 57.43 | 55.30 | 56.99 | 721,272 | +1.09(+1.95%) |
Apr 09, 2018 | 55.48 | 56.91 | 55.24 | 55.90 | 853,877 | +1.31(+2.40%) |
Apr 06, 2018 | 55.48 | 56.26 | 53.96 | 54.59 | 883,925 | -1.38(-2.47%) |
Apr 05, 2018 | 56.91 | 57.34 | 55.66 | 55.97 | 826,188 | -0.14(-0.25%) |
Apr 04, 2018 | 52.00 | 56.23 | 51.76 | 56.11 | 2,386,789 | +2.90(+5.45%) |
Apr 03, 2018 | 54.47 | 54.85 | 52.94 | 53.21 | 910,877 | -0.57(-1.06%) |
Apr 02, 2018 | 53.54 | 54.24 | 53.01 | 53.78 | 878,659 | -0.14(-0.26%) |
Mar 29, 2018 | 53.92 | 53.92 | 53.92 | 0 | +1.76(+3.37%) | |
Mar 28, 2018 | 53.50 | 53.50 | 50.84 | 52.16 | 2,011,107 | -1.85(-3.43%) |
Mar 27, 2018 | 57.20 | 57.62 | 53.68 | 54.01 | 762,793 | -2.61(-4.61%) |
Mar 26, 2018 | 56.50 | 56.99 | 55.14 | 56.62 | 957,255 | +1.26(+2.28%) |
Mar 23, 2018 | 57.53 | 58.06 | 55.33 | 55.36 | 975,073 | -2.15(-3.74%) |
Mar 22, 2018 | 57.35 | 58.86 | 56.00 | 57.51 | 924,324 | -0.81(-1.39%) |
Mar 21, 2018 | 59.42 | 59.94 | 58.11 | 58.32 | 1,027,585 | -0.84(-1.42%) |
Mar 20, 2018 | 58.60 | 59.45 | 58.54 | 59.16 | 775,642 | +0.59(+1.01%) |
Mar 19, 2018 | 59.18 | 59.74 | 58.12 | 58.57 | 580,166 | -0.69(-1.16%) |
Mar 16, 2018 | 59.53 | 59.66 | 58.84 | 59.26 | 528,124 | -0.30(-0.50%) |
Mar 15, 2018 | 60.07 | 60.19 | 59.06 | 59.56 | 711,601 | -0.42(-0.70%) |
Mar 14, 2018 | 60.27 | 60.66 | 58.34 | 59.98 | 950,211 | +0.15(+0.25%) |
Mar 13, 2018 | 62.14 | 62.25 | 59.58 | 59.83 | 721,540 | -1.97(-3.19%) |
Mar 12, 2018 | 61.64 | 62.17 | 60.47 | 61.80 | 741,720 | +0.54(+0.88%) |
Mar 09, 2018 | 60.04 | 61.44 | 60.04 | 61.26 | 727,870 | +1.47(+2.46%) |
Mar 08, 2018 | 60.28 | 60.86 | 59.68 | 59.79 | 597,892 | +0.02(+0.03%) |
Mar 07, 2018 | 60.32 | 59.77 | 1,238,546 | +0.63(+1.07%) | ||
Mar 06, 2018 | 59.13 | 59.81 | 58.51 | 59.14 | 845,381 | +0.56(+0.96%) |
Mar 05, 2018 | 58.30 | 59.10 | 56.95 | 58.58 | 1,311,701 | +0.41(+0.70%) |
Mar 02, 2018 | 53.78 | 58.45 | 53.01 | 58.17 | 1,978,299 | +3.98(+7.34%) |
Mar 01, 2018 | 54.57 | 54.91 | 52.60 | 54.19 | 985,500 | -0.10(-0.18%) |
Feb 28, 2018 | 52.81 | 55.42 | 52.81 | 54.29 | 1,294,836 | +1.38(+2.61%) |
Feb 27, 2018 | 52.53 | 53.46 | 52.00 | 52.91 | 554,447 | +0.14(+0.27%) |
Feb 26, 2018 | 53.29 | 53.76 | 52.61 | 52.77 | 593,249 | -0.50(-0.94%) |
Feb 23, 2018 | 52.35 | 53.34 | 50.58 | 53.27 | 921,513 | +0.86(+1.64%) |
Feb 22, 2018 | 51.76 | 52.41 | 1,360,518 | -3.04(-5.48%) | ||
Feb 21, 2018 | 54.22 | 57.47 | 54.10 | 55.45 | 2,034,485 | +1.19(+2.19%) |
Feb 20, 2018 | 52.45 | 54.49 | 52.01 | 54.26 | 1,469,503 | +1.03(+1.93%) |
Feb 16, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.31(+0.59%) | |
Feb 15, 2018 | 52.24 | 52.95 | 51.98 | 52.92 | 452,111 | +0.83(+1.59%) |
Feb 14, 2018 | 51.29 | 52.32 | 50.11 | 52.09 | 666,853 | +0.29(+0.56%) |
Feb 13, 2018 | 51.13 | 51.99 | 50.90 | 51.80 | 403,990 | +0.58(+1.13%) |
Feb 12, 2018 | 50.29 | 51.53 | 50.06 | 51.22 | 597,775 | +1.03(+2.05%) |
Feb 09, 2018 | 49.57 | 50.67 | 47.74 | 50.19 | 907,571 | +1.33(+2.72%) |
Feb 08, 2018 | 52.01 | 48.71 | 48.86 | 1,023,598 | -2.93(-5.66%) | |
Feb 07, 2018 | 51.78 | 51.90 | 51.75 | 51.79 | 615,399 | -0.23(-0.44%) |
Feb 06, 2018 | 49.79 | 52.11 | 49.01 | 52.02 | 985,907 | +0.02(+0.04%) |
Feb 05, 2018 | 51.93 | 53.06 | 48.78 | 52.00 | 1,037,694 | -0.72(-1.37%) |
Feb 02, 2018 | 53.06 | 53.12 | 52.24 | 52.72 | 914,408 | -0.54(-1.01%) |
Feb 01, 2018 | 53.47 | 54.35 | 52.43 | 53.26 | 687,400 | -0.73(-1.35%) |
Jan 31, 2018 | 53.78 | 54.53 | 53.36 | 53.99 | 606,377 | +0.60(+1.12%) |
Jan 30, 2018 | 53.81 | 54.49 | 53.10 | 53.39 | 791,505 | -1.35(-2.47%) |
Jan 29, 2018 | 53.65 | 55.05 | 53.16 | 54.74 | 1,134,254 | +0.89(+1.65%) |
Jan 26, 2018 | 53.64 | 53.93 | 53.20 | 53.85 | 801,461 | +0.76(+1.43%) |
Jan 25, 2018 | 52.85 | 53.42 | 52.77 | 53.09 | 844,265 | +0.32(+0.61%) |
Jan 24, 2018 | 53.93 | 54.00 | 52.11 | 52.77 | 1,125,645 | -1.16(-2.15%) |
Jan 23, 2018 | 51.92 | 54.06 | 51.26 | 53.93 | 1,261,315 | +1.67(+3.20%) |
Jan 22, 2018 | 52.60 | 53.00 | 50.93 | 52.26 | 1,630,631 | -0.81(-1.53%) |
Jan 19, 2018 | 53.31 | 55.17 | 51.55 | 53.07 | 3,658,558 | -2.53(-4.55%) |
Jan 18, 2018 | 55.91 | 55.91 | 53.56 | 55.60 | 2,239,750 | +0.73(+1.33%) |
Jan 17, 2018 | 53.31 | 55.21 | 53.04 | 54.87 | 1,736,757 | +2.05(+3.88%) |
Jan 16, 2018 | 53.38 | 54.90 | 51.80 | 52.82 | 1,982,436 | +0.25(+0.48%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.53(+1.02%) | |
Jan 11, 2018 | 51.15 | 52.07 | 50.66 | 52.04 | 463,233 | +0.99(+1.94%) |
Jan 10, 2018 | 51.05 | 1,134,861 | -1.67(-3.17%) | |||
Jan 09, 2018 | 52.31 | 52.85 | 51.08 | 52.72 | 912,616 | +0.81(+1.56%) |
Jan 08, 2018 | 51.89 | 52.60 | 51.27 | 51.91 | 686,799 | +0.04(+0.08%) |
Jan 05, 2018 | 51.62 | 52.43 | 51.60 | 51.87 | 1,112,242 | +0.27(+0.52%) |
Jan 04, 2018 | 51.06 | 52.04 | 50.63 | 51.60 | 2,042,843 | +1.20(+2.38%) |
Jan 03, 2018 | 47.32 | 50.71 | 47.32 | 50.40 | 2,122,926 | +3.34(+7.10%) |
Jan 02, 2018 | 45.94 | 47.35 | 45.61 | 47.06 | 836,726 | +1.54(+3.38%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.52(-1.13%) | |
Dec 28, 2017 | 46.35 | 46.35 | 45.47 | 46.04 | 487,607 | -0.10(-0.22%) |
Dec 27, 2017 | 46.40 | 46.67 | 46.10 | 46.14 | 441,368 | -0.35(-0.75%) |
Dec 26, 2017 | 46.05 | 46.74 | 45.38 | 46.49 | 422,617 | +0.23(+0.50%) |
Dec 22, 2017 | 46.50 | 46.50 | 45.53 | 46.26 | 504,570 | -0.15(-0.32%) |
Dec 21, 2017 | 46.61 | 46.94 | 46.08 | 46.41 | 547,565 | -0.28(-0.60%) |
Dec 20, 2017 | 47.05 | 47.18 | 45.53 | 46.69 | 611,703 | -0.18(-0.38%) |
Dec 19, 2017 | 46.87 | 46.97 | 46.20 | 46.87 | 686,425 | +0.06(+0.13%) |
Dec 18, 2017 | 47.50 | 47.51 | 46.00 | 46.81 | 1,263,152 | -0.22(-0.47%) |
Dec 15, 2017 | 45.44 | 47.06 | 45.05 | 47.03 | 1,614,618 | +1.60(+3.52%) |
Dec 14, 2017 | 46.04 | 46.62 | 45.28 | 45.43 | 467,254 | -0.55(-1.20%) |
Dec 13, 2017 | 45.51 | 46.44 | 45.50 | 45.98 | 498,477 | +0.52(+1.14%) |
Dec 12, 2017 | 47.00 | 47.20 | 45.42 | 45.46 | 769,702 | -1.65(-3.50%) |
Dec 11, 2017 | 46.83 | 47.67 | 46.53 | 47.11 | 745,443 | +0.65(+1.40%) |
Dec 08, 2017 | 45.79 | 46.55 | 45.74 | 46.46 | 755,474 | +0.94(+2.07%) |
Dec 07, 2017 | 45.42 | 45.81 | 45.01 | 45.52 | 585,533 | +0.35(+0.77%) |
Dec 06, 2017 | 44.82 | 45.46 | 44.63 | 45.17 | 590,470 | +0.20(+0.44%) |
Dec 05, 2017 | 43.88 | 46.03 | 43.11 | 44.97 | 919,524 | +0.69(+1.56%) |
Dec 04, 2017 | 47.53 | 47.91 | 44.27 | 44.28 | 1,709,322 | -2.73(-5.81%) |
Dec 01, 2017 | 46.79 | 47.46 | 46.32 | 47.01 | 1,033,584 | +0.32(+0.69%) |
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |
Nov 01, 2017 | 48.23 | 48.76 | 46.93 | 48.69 | 1,261,833 | +0.32(+0.66%) |
Oct 31, 2017 | 48.27 | 49.16 | 47.54 | 48.37 | 1,097,577 | +0.06(+0.12%) |
Oct 30, 2017 | 46.92 | 48.53 | 46.60 | 48.31 | 1,028,437 | +1.28(+2.72%) |
Oct 27, 2017 | 48.02 | 48.38 | 46.44 | 47.03 | 1,260,029 | -0.88(-1.84%) |
Oct 26, 2017 | 48.08 | 48.74 | 47.58 | 47.91 | 817,656 | -0.35(-0.73%) |
Oct 25, 2017 | 49.27 | 49.27 | 46.81 | 48.26 | 1,700,633 | -1.02(-2.07%) |
Oct 24, 2017 | 48.55 | 49.56 | 48.00 | 49.28 | 1,320,108 | +0.28(+0.57%) |
Oct 23, 2017 | 48.66 | 49.07 | 47.47 | 49.00 | 3,398,377 | -1.17(-2.33%) |
Oct 20, 2017 | 45.98 | 50.88 | 42.24 | 50.17 | 7,227,184 | +9.92(+24.65%) |
Oct 19, 2017 | 39.49 | 40.30 | 39.06 | 40.25 | 1,306,360 | +0.44(+1.11%) |
Oct 18, 2017 | 39.75 | 39.94 | 39.47 | 39.81 | 631,991 | +0.06(+0.15%) |
Oct 17, 2017 | 39.61 | 39.97 | 39.33 | 39.75 | 992,239 | +0.20(+0.51%) |
Oct 16, 2017 | 39.82 | 40.00 | 39.21 | 39.55 | 758,868 | -0.09(-0.23%) |
Oct 13, 2017 | 40.46 | 40.46 | 39.24 | 39.64 | 686,007 | -0.69(-1.71%) |
Oct 12, 2017 | 40.40 | 40.66 | 40.10 | 40.33 | 746,326 | -0.06(-0.15%) |
Oct 11, 2017 | 39.89 | 40.95 | 39.87 | 40.39 | 1,326,662 | +0.62(+1.56%) |
Oct 10, 2017 | 39.66 | 40.43 | 39.65 | 39.77 | 1,857,828 | +0.18(+0.45%) |
Oct 09, 2017 | 38.80 | 40.00 | 38.63 | 39.59 | 1,505,377 | +0.92(+2.38%) |
Oct 06, 2017 | 38.12 | 38.87 | 37.47 | 38.67 | 990,129 | +0.52(+1.36%) |
Oct 05, 2017 | 37.87 | 38.34 | 37.72 | 38.15 | 896,292 | +0.26(+0.69%) |
Oct 04, 2017 | 36.58 | 38.00 | 36.52 | 37.89 | 1,288,692 | +1.24(+3.38%) |
Oct 03, 2017 | 36.41 | 36.93 | 36.09 | 36.65 | 868,660 | +0.40(+1.10%) |
Oct 02, 2017 | 35.00 | 36.29 | 35.00 | 36.25 | 715,715 | +1.10(+3.13%) |
Sep 29, 2017 | 34.52 | 35.16 | 34.40 | 35.15 | 499,074 | +0.66(+1.91%) |
Sep 28, 2017 | 34.31 | 34.72 | 34.23 | 34.49 | 365,918 | +0.19(+0.55%) |
Sep 27, 2017 | 34.16 | 34.40 | 33.92 | 34.30 | 280,242 | +0.36(+1.06%) |
Sep 26, 2017 | 34.53 | 34.64 | 33.61 | 33.94 | 825,040 | -0.29(-0.85%) |
Sep 25, 2017 | 35.11 | 35.43 | 33.83 | 34.23 | 724,652 | -0.94(-2.67%) |
Sep 22, 2017 | 35.16 | 35.32 | 34.85 | 35.17 | 475,158 | +0.01(+0.03%) |
Sep 21, 2017 | 36.31 | 36.48 | 34.88 | 35.16 | 554,592 | -0.91(-2.52%) |
Sep 20, 2017 | 36.47 | 36.74 | 35.71 | 36.07 | 790,905 | -0.35(-0.96%) |
Sep 19, 2017 | 36.50 | 36.50 | 35.92 | 36.42 | 630,841 | +0.03(+0.08%) |
Sep 18, 2017 | 36.13 | 36.45 | 35.48 | 36.39 | 467,677 | +0.24(+0.66%) |
Sep 15, 2017 | 36.63 | 36.73 | 35.83 | 36.15 | 686,379 | -0.40(-1.09%) |
Sep 14, 2017 | 33.93 | 36.62 | 33.82 | 36.55 | 1,195,151 | +2.73(+8.07%) |
Sep 13, 2017 | 33.88 | 34.03 | 33.16 | 33.82 | 733,934 | +0.02(+0.06%) |
Sep 12, 2017 | 34.83 | 34.86 | 33.66 | 33.80 | 582,021 | -1.23(-3.51%) |
Sep 11, 2017 | 36.00 | 36.00 | 34.48 | 35.03 | 381,512 | +0.68(+1.98%) |
Sep 08, 2017 | 34.55 | 34.63 | 34.19 | 34.35 | 286,033 | -0.14(-0.41%) |
Sep 07, 2017 | 34.59 | 34.78 | 34.41 | 34.49 | 298,925 | +0.10(+0.29%) |
Sep 06, 2017 | 35.06 | 35.07 | 34.32 | 34.39 | 259,524 | -0.51(-1.46%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.25 | 34.90 | 303,802 | +0.00(+0.00%) |
Sep 01, 2017 | 35.53 | 35.66 | 34.84 | 34.90 | 345,850 | -0.70(-1.97%) |
Aug 31, 2017 | 35.43 | 35.66 | 34.93 | 35.60 | 486,982 | +0.07(+0.20%) |
Aug 30, 2017 | 34.53 | 35.56 | 34.34 | 35.53 | 451,844 | +0.92(+2.66%) |
Aug 29, 2017 | 34.34 | 34.97 | 34.27 | 34.61 | 420,370 | -0.07(-0.20%) |
Aug 28, 2017 | 34.70 | 34.82 | 33.94 | 34.68 | 471,748 | +0.04(+0.12%) |
Aug 25, 2017 | 35.19 | 35.29 | 34.47 | 34.64 | 502,017 | -0.58(-1.65%) |
Aug 24, 2017 | 35.75 | 35.82 | 34.68 | 35.22 | 548,047 | -0.53(-1.48%) |
Aug 23, 2017 | 35.57 | 36.22 | 35.45 | 35.75 | 289,148 | -0.15(-0.42%) |
Aug 22, 2017 | 36.37 | 36.41 | 35.39 | 35.90 | 436,610 | -0.27(-0.75%) |
Aug 21, 2017 | 36.22 | 36.48 | 34.94 | 36.17 | 904,012 | -0.17(-0.47%) |
Aug 18, 2017 | 36.92 | 36.92 | 36.24 | 36.34 | 433,512 | -0.57(-1.54%) |
Aug 17, 2017 | 37.26 | 37.33 | 36.69 | 36.91 | 604,593 | -0.55(-1.47%) |
Aug 16, 2017 | 36.39 | 37.67 | 36.14 | 37.46 | 705,337 | +1.09(+3.00%) |
Aug 15, 2017 | 35.98 | 36.39 | 35.69 | 36.37 | 425,393 | +0.39(+1.08%) |
Aug 14, 2017 | 35.63 | 36.00 | 35.56 | 35.98 | 330,276 | +0.52(+1.47%) |
Aug 11, 2017 | 35.07 | 35.47 | 34.48 | 35.46 | 421,775 | +0.68(+1.96%) |
Aug 10, 2017 | 35.25 | 35.30 | 34.54 | 34.78 | 829,380 | -0.66(-1.86%) |
Aug 09, 2017 | 35.00 | 35.46 | 34.83 | 35.44 | 552,573 | +0.29(+0.83%) |
Aug 08, 2017 | 35.30 | 35.37 | 35.07 | 35.15 | 295,592 | -0.28(-0.79%) |
Aug 07, 2017 | 35.51 | 35.51 | 34.91 | 35.43 | 423,297 | +0.10(+0.28%) |
Aug 04, 2017 | 35.00 | 35.36 | 34.76 | 35.33 | 315,928 | +0.29(+0.83%) |
Aug 03, 2017 | 34.65 | 35.23 | 34.51 | 35.04 | 723,945 | +0.54(+1.57%) |
Aug 02, 2017 | 36.37 | 36.50 | 34.44 | 34.50 | 858,004 | -1.79(-4.93%) |
Aug 01, 2017 | 35.82 | 36.32 | 35.33 | 36.29 | 760,705 | +0.47(+1.31%) |
Jul 31, 2017 | 36.93 | 36.93 | 35.35 | 35.82 | 1,378,917 | -1.32(-3.55%) |
Jul 28, 2017 | 37.21 | 37.36 | 35.09 | 37.14 | 1,582,337 | -0.83(-2.19%) |
Jul 27, 2017 | 39.00 | 39.25 | 37.13 | 37.97 | 1,001,811 | -0.87(-2.24%) |
Jul 26, 2017 | 38.00 | 38.99 | 37.42 | 38.84 | 686,196 | +0.84(+2.21%) |
Jul 25, 2017 | 36.94 | 38.49 | 36.94 | 38.00 | 1,111,187 | +1.59(+4.37%) |
Jul 24, 2017 | 35.42 | 36.49 | 35.42 | 36.41 | 400,809 | +0.66(+1.85%) |
Jul 21, 2017 | 35.97 | 36.30 | 35.49 | 35.75 | 210,886 | -0.23(-0.64%) |
Jul 20, 2017 | 36.29 | 36.29 | 35.61 | 35.98 | 316,640 | -0.28(-0.77%) |
Jul 19, 2017 | 35.55 | 36.36 | 35.35 | 36.26 | 334,694 | +0.83(+2.34%) |
Jul 18, 2017 | 35.67 | 35.67 | 35.26 | 35.43 | 332,301 | -0.22(-0.62%) |
Jul 17, 2017 | 35.75 | 35.79 | 35.41 | 35.65 | 214,893 | +0.00(+0.00%) |
Jul 14, 2017 | 35.72 | 35.75 | 35.27 | 35.65 | 231,778 | +0.12(+0.34%) |
Jul 13, 2017 | 36.30 | 36.43 | 35.49 | 35.53 | 258,204 | -0.71(-1.96%) |
Jul 12, 2017 | 35.76 | 36.40 | 35.59 | 36.24 | 364,693 | +0.90(+2.55%) |
Jul 11, 2017 | 35.16 | 35.56 | 34.89 | 35.34 | 517,668 | +0.02(+0.06%) |
Jul 10, 2017 | 35.31 | 35.58 | 34.99 | 35.32 | 282,546 | +0.01(+0.03%) |
Jul 07, 2017 | 34.73 | 35.82 | 34.61 | 35.31 | 471,528 | +0.69(+1.99%) |
Jul 06, 2017 | 34.40 | 35.02 | 34.24 | 34.62 | 594,552 | -0.06(-0.17%) |
Jul 05, 2017 | 34.20 | 34.79 | 34.08 | 34.68 | 566,195 | +0.52(+1.52%) |
Jul 03, 2017 | 35.25 | 35.30 | 33.34 | 34.16 | 539,438 | -1.02(-2.90%) |
Jun 30, 2017 | 35.27 | 35.67 | 34.96 | 35.18 | 295,322 | +0.00(+0.00%) |
Jun 29, 2017 | 36.01 | 36.01 | 34.75 | 35.18 | 590,932 | -0.92(-2.55%) |
Jun 28, 2017 | 35.85 | 36.25 | 35.45 | 36.10 | 340,223 | +0.43(+1.21%) |
Jun 27, 2017 | 35.91 | 36.48 | 35.54 | 35.67 | 561,459 | -0.26(-0.72%) |
Jun 26, 2017 | 36.01 | 36.39 | 35.58 | 35.93 | 635,733 | -0.07(-0.19%) |
Jun 23, 2017 | 36.27 | 36.00 | 3,442,072 | +0.70(+1.98%) | ||
Jun 22, 2017 | 34.72 | 35.45 | 34.64 | 35.30 | 489,232 | +0.50(+1.44%) |
Jun 21, 2017 | 34.80 | 35.01 | 34.33 | 34.80 | 408,465 | +0.20(+0.58%) |
Jun 20, 2017 | 34.81 | 34.97 | 34.39 | 34.60 | 487,538 | -0.25(-0.72%) |
Jun 19, 2017 | 34.94 | 35.25 | 34.52 | 34.85 | 401,883 | +0.06(+0.17%) |
Jun 16, 2017 | 34.78 | 34.82 | 34.26 | 34.79 | 483,391 | +0.15(+0.43%) |
Jun 15, 2017 | 34.34 | 34.71 | 34.06 | 34.64 | 434,053 | +0.01(+0.03%) |
Jun 14, 2017 | 34.82 | 35.24 | 34.22 | 34.63 | 360,587 | +0.00(+0.00%) |
Jun 13, 2017 | 34.79 | 35.35 | 34.45 | 34.63 | 563,703 | +0.06(+0.17%) |
Jun 12, 2017 | 34.51 | 34.89 | 32.58 | 34.57 | 1,014,287 | -0.05(-0.14%) |
Jun 09, 2017 | 37.39 | 37.50 | 34.31 | 34.62 | 901,350 | -2.59(-6.96%) |
Jun 08, 2017 | 37.05 | 37.27 | 36.59 | 37.21 | 733,524 | +0.34(+0.92%) |
Jun 07, 2017 | 37.78 | 37.90 | 36.57 | 36.87 | 824,739 | -0.84(-2.23%) |
Jun 06, 2017 | 36.77 | 37.83 | 36.60 | 37.71 | 825,977 | +0.85(+2.31%) |
Jun 05, 2017 | 36.70 | 37.15 | 36.63 | 36.86 | 481,432 | +0.12(+0.33%) |
Jun 02, 2017 | 36.61 | 36.76 | 36.26 | 36.74 | 284,647 | +0.23(+0.63%) |