Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.67 | 42.91 | 42.36 | 42.51 | 206,866 | -0.28(-0.64%) |
May 30, 2018 | 42.51 | 42.93 | 42.22 | 42.78 | 195,866 | +0.79(+1.89%) |
May 29, 2018 | 43.05 | 43.07 | 41.74 | 41.99 | 243,805 | -1.49(-3.42%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.66 | 43.69 | 42.94 | 43.68 | 483,559 | -0.11(-0.25%) |
May 23, 2018 | 43.99 | 44.15 | 43.56 | 43.79 | 489,913 | -0.33(-0.76%) |
May 22, 2018 | 43.85 | 44.51 | 43.85 | 44.12 | 213,651 | +0.36(+0.82%) |
May 21, 2018 | 43.69 | 44.03 | 43.68 | 43.76 | 186,446 | +0.18(+0.42%) |
May 18, 2018 | 44.04 | 44.04 | 43.58 | 43.58 | 57,423 | -0.47(-1.06%) |
May 17, 2018 | 43.85 | 44.10 | 43.62 | 44.05 | 83,425 | +0.15(+0.34%) |
May 16, 2018 | 43.85 | 44.06 | 43.62 | 43.90 | 61,932 | -0.03(-0.06%) |
May 15, 2018 | 43.51 | 44.16 | 43.46 | 43.92 | 131,060 | +0.25(+0.57%) |
May 14, 2018 | 43.92 | 44.00 | 43.58 | 43.67 | 167,853 | -0.16(-0.36%) |
May 11, 2018 | 43.82 | 44.05 | 43.70 | 43.83 | 64,104 | +0.06(+0.13%) |
May 10, 2018 | 43.43 | 43.92 | 43.27 | 43.77 | 149,423 | +0.23(+0.52%) |
May 09, 2018 | 43.17 | 43.77 | 43.01 | 43.54 | 98,337 | +0.58(+1.34%) |
May 08, 2018 | 42.72 | 43.38 | 42.67 | 42.97 | 112,016 | +0.31(+0.73%) |
May 07, 2018 | 42.69 | 42.90 | 42.28 | 42.66 | 168,639 | +0.14(+0.33%) |
May 04, 2018 | 41.84 | 42.83 | 41.54 | 42.52 | 107,086 | +0.43(+1.01%) |
May 03, 2018 | 42.14 | 42.31 | 41.48 | 42.09 | 139,559 | -0.23(-0.53%) |
May 02, 2018 | 42.52 | 42.91 | 42.26 | 42.32 | 222,851 | -0.33(-0.78%) |
May 01, 2018 | 42.39 | 42.73 | 42.00 | 42.65 | 127,539 | +0.22(+0.51%) |
Apr 30, 2018 | 43.21 | 43.37 | 42.43 | 42.43 | 168,752 | -0.67(-1.55%) |
Apr 27, 2018 | 42.72 | 43.14 | 42.72 | 43.10 | 202,811 | +0.53(+1.24%) |
Apr 26, 2018 | 42.66 | 42.88 | 42.44 | 42.57 | 98,593 | -0.08(-0.20%) |
Apr 25, 2018 | 42.57 | 43.00 | 42.24 | 42.66 | 710,503 | +0.03(+0.08%) |
Apr 24, 2018 | 42.73 | 43.31 | 42.26 | 42.62 | 247,325 | +0.21(+0.49%) |
Apr 23, 2018 | 42.17 | 42.50 | 42.10 | 42.42 | 348,386 | +0.33(+0.79%) |
Apr 20, 2018 | 41.91 | 42.31 | 41.82 | 42.08 | 182,126 | +0.23(+0.54%) |
Apr 19, 2018 | 41.18 | 41.95 | 41.18 | 41.86 | 1,059,834 | +0.79(+1.93%) |
Apr 18, 2018 | 41.41 | 41.55 | 41.00 | 41.06 | 153,357 | -0.22(-0.53%) |
Apr 17, 2018 | 42.22 | 42.28 | 41.03 | 41.28 | 233,415 | -0.69(-1.63%) |
Apr 16, 2018 | 42.14 | 42.26 | 41.69 | 41.96 | 116,884 | +0.08(+0.20%) |
Apr 13, 2018 | 43.09 | 43.09 | 41.72 | 41.88 | 203,250 | -0.80(-1.88%) |
Apr 12, 2018 | 42.23 | 42.93 | 42.20 | 42.68 | 95,939 | +0.77(+1.84%) |
Apr 11, 2018 | 41.92 | 42.17 | 41.78 | 41.91 | 70,807 | -0.35(-0.83%) |
Apr 10, 2018 | 42.23 | 42.40 | 41.81 | 42.26 | 106,390 | +0.70(+1.69%) |
Apr 09, 2018 | 41.64 | 42.46 | 41.53 | 41.56 | 100,652 | +0.18(+0.42%) |
Apr 06, 2018 | 42.08 | 42.26 | 40.93 | 41.39 | 151,924 | -1.21(-2.85%) |
Apr 05, 2018 | 42.67 | 42.77 | 42.30 | 42.60 | 89,040 | +0.24(+0.57%) |
Apr 04, 2018 | 41.22 | 42.47 | 41.18 | 42.36 | 184,542 | +0.49(+1.16%) |
Apr 03, 2018 | 41.47 | 41.99 | 41.23 | 41.87 | 117,015 | +0.65(+1.58%) |
Apr 02, 2018 | 42.06 | 42.14 | 40.67 | 41.22 | 436,379 | -0.89(-2.12%) |
Mar 29, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.47(+1.12%) | |
Mar 28, 2018 | 41.50 | 41.99 | 41.11 | 41.65 | 209,504 | +0.19(+0.46%) |
Mar 27, 2018 | 42.65 | 42.95 | 41.16 | 41.45 | 186,197 | -1.04(-2.44%) |
Mar 26, 2018 | 41.74 | 42.56 | 41.50 | 42.49 | 167,256 | +1.50(+3.67%) |
Mar 23, 2018 | 42.52 | 42.72 | 40.93 | 40.99 | 370,133 | -1.46(-3.45%) |
Mar 22, 2018 | 43.64 | 43.82 | 42.38 | 42.45 | 292,042 | -1.71(-3.88%) |
Mar 21, 2018 | 44.12 | 44.66 | 43.85 | 44.16 | 187,149 | +0.08(+0.19%) |
Mar 20, 2018 | 44.36 | 44.47 | 44.02 | 44.08 | 320,572 | -0.17(-0.38%) |
Mar 19, 2018 | 44.50 | 44.63 | 43.75 | 44.25 | 195,674 | -0.28(-0.62%) |
Mar 16, 2018 | 44.36 | 44.91 | 44.32 | 44.52 | 105,293 | +0.28(+0.64%) |
Mar 15, 2018 | 44.37 | 44.46 | 43.97 | 44.24 | 109,906 | +0.05(+0.11%) |
Mar 14, 2018 | 45.04 | 45.04 | 44.04 | 44.19 | 118,448 | -0.67(-1.49%) |
Mar 13, 2018 | 45.43 | 45.46 | 44.76 | 44.86 | 121,266 | -0.45(-0.99%) |
Mar 12, 2018 | 45.49 | 45.64 | 45.16 | 45.31 | 154,426 | -0.17(-0.37%) |
Mar 09, 2018 | 45.06 | 45.47 | 44.82 | 45.47 | 120,071 | +0.81(+1.81%) |
Mar 08, 2018 | 44.98 | 45.07 | 44.18 | 44.66 | 91,730 | -0.18(-0.39%) |
Mar 07, 2018 | 44.92 | 44.84 | 78,257 | +0.07(+0.15%) | ||
Mar 06, 2018 | 44.45 | 44.80 | 44.04 | 44.77 | 69,262 | +0.48(+1.09%) |
Mar 05, 2018 | 43.35 | 44.48 | 43.15 | 44.29 | 131,734 | +0.48(+1.10%) |
Mar 02, 2018 | 42.96 | 43.87 | 42.55 | 43.80 | 175,566 | +0.53(+1.21%) |
Mar 01, 2018 | 43.57 | 43.94 | 43.09 | 43.28 | 275,656 | -0.28(-0.63%) |
Feb 28, 2018 | 44.34 | 44.64 | 43.55 | 43.55 | 133,920 | -0.57(-1.28%) |
Feb 27, 2018 | 44.66 | 45.16 | 44.12 | 44.12 | 148,085 | -0.58(-1.31%) |
Feb 26, 2018 | 44.61 | 44.71 | 44.11 | 44.71 | 220,735 | +0.28(+0.64%) |
Feb 23, 2018 | 43.80 | 44.44 | 43.80 | 44.42 | 146,257 | +0.78(+1.78%) |
Feb 22, 2018 | 43.58 | 43.65 | 113,013 | -0.84(-1.89%) | ||
Feb 21, 2018 | 44.15 | 45.06 | 44.15 | 44.49 | 149,817 | +0.36(+0.81%) |
Feb 20, 2018 | 44.28 | 44.71 | 43.95 | 44.13 | 165,760 | -0.25(-0.56%) |
Feb 16, 2018 | 44.38 | 44.38 | 44.38 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.41 | 44.42 | 44.11 | 44.23 | 144,059 | +0.12(+0.26%) |
Feb 14, 2018 | 42.78 | 44.15 | 42.78 | 44.11 | 248,488 | +1.24(+2.90%) |
Feb 13, 2018 | 42.41 | 42.92 | 42.34 | 42.87 | 107,734 | +0.24(+0.57%) |
Feb 12, 2018 | 42.65 | 43.16 | 42.27 | 42.63 | 349,524 | +0.28(+0.65%) |
Feb 09, 2018 | 42.01 | 42.65 | 41.06 | 42.35 | 380,690 | +0.87(+2.09%) |
Feb 08, 2018 | 43.30 | 43.65 | 41.48 | 41.49 | 244,853 | -1.73(-4.01%) |
Feb 07, 2018 | 42.83 | 43.58 | 42.66 | 43.22 | 194,172 | +0.25(+0.58%) |
Feb 06, 2018 | 41.52 | 43.10 | 41.02 | 42.97 | 450,648 | +0.11(+0.25%) |
Feb 05, 2018 | 43.65 | 44.21 | 42.20 | 42.86 | 290,148 | -1.38(-3.13%) |
Feb 02, 2018 | 44.66 | 45.05 | 44.11 | 44.25 | 238,659 | -0.53(-1.17%) |
Feb 01, 2018 | 44.10 | 44.77 | 44.07 | 44.77 | 282,163 | +0.54(+1.23%) |
Jan 31, 2018 | 44.36 | 44.61 | 44.11 | 44.23 | 283,521 | -0.02(-0.06%) |
Jan 30, 2018 | 44.29 | 44.53 | 44.22 | 44.26 | 150,994 | -0.33(-0.75%) |
Jan 29, 2018 | 44.76 | 45.01 | 44.58 | 44.59 | 139,137 | -0.13(-0.28%) |
Jan 26, 2018 | 44.56 | 44.72 | 44.25 | 44.71 | 288,219 | +0.23(+0.51%) |
Jan 25, 2018 | 44.90 | 44.90 | 44.33 | 44.49 | 234,590 | -0.19(-0.43%) |
Jan 24, 2018 | 44.69 | 44.84 | 44.40 | 44.68 | 256,403 | +0.16(+0.36%) |
Jan 23, 2018 | 44.30 | 44.74 | 44.13 | 44.52 | 211,752 | +0.08(+0.19%) |
Jan 22, 2018 | 44.10 | 44.44 | 43.96 | 44.44 | 289,481 | +0.31(+0.70%) |
Jan 19, 2018 | 43.62 | 44.14 | 43.62 | 44.13 | 298,729 | +0.59(+1.36%) |
Jan 18, 2018 | 43.73 | 43.97 | 43.45 | 43.54 | 165,488 | -0.10(-0.23%) |
Jan 17, 2018 | 43.60 | 43.73 | 43.03 | 43.64 | 245,206 | +0.14(+0.33%) |
Jan 16, 2018 | 43.98 | 44.01 | 43.27 | 43.50 | 807,783 | -0.16(-0.36%) |
Jan 12, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.20 | 43.45 | 43.07 | 43.45 | 481,512 | +0.49(+1.14%) |
Jan 10, 2018 | 42.58 | 43.44 | 42.58 | 42.96 | 305,067 | +0.52(+1.22%) |
Jan 09, 2018 | 42.08 | 42.77 | 41.90 | 42.45 | 184,831 | +0.56(+1.33%) |
Jan 08, 2018 | 41.75 | 41.97 | 41.66 | 41.89 | 208,061 | +0.04(+0.10%) |
Jan 05, 2018 | 41.86 | 41.91 | 41.57 | 41.85 | 231,824 | +0.18(+0.44%) |
Jan 04, 2018 | 41.69 | 42.19 | 41.65 | 41.66 | 515,254 | +0.21(+0.50%) |
Jan 03, 2018 | 41.23 | 41.53 | 41.15 | 41.45 | 246,580 | +0.18(+0.44%) |
Jan 02, 2018 | 41.37 | 41.67 | 41.03 | 41.27 | 196,187 | +0.18(+0.43%) |
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.38 | 41.49 | 41.24 | 41.47 | 94,442 | +0.18(+0.42%) |
Dec 27, 2017 | 41.42 | 41.45 | 41.19 | 41.30 | 94,216 | -0.08(-0.20%) |
Dec 26, 2017 | 41.68 | 41.82 | 41.25 | 41.38 | 86,944 | -0.35(-0.84%) |
Dec 22, 2017 | 41.91 | 41.91 | 41.45 | 41.73 | 91,606 | -0.08(-0.20%) |
Dec 21, 2017 | 41.55 | 41.98 | 41.55 | 41.81 | 366,486 | +0.44(+1.07%) |
Dec 20, 2017 | 41.87 | 41.91 | 41.11 | 41.37 | 216,148 | -0.15(-0.36%) |
Dec 19, 2017 | 41.85 | 41.85 | 41.49 | 41.52 | 143,556 | -0.13(-0.32%) |
Dec 18, 2017 | 41.50 | 41.84 | 41.24 | 41.65 | 179,301 | +0.51(+1.23%) |
Dec 15, 2017 | 40.79 | 41.54 | 40.62 | 41.15 | 398,340 | +0.61(+1.51%) |
Dec 14, 2017 | 41.10 | 41.16 | 40.42 | 40.53 | 191,808 | -0.36(-0.89%) |
Dec 13, 2017 | 41.46 | 41.65 | 40.88 | 40.90 | 241,013 | -0.56(-1.34%) |
Dec 12, 2017 | 41.21 | 41.64 | 41.14 | 41.45 | 127,533 | +0.37(+0.91%) |
Dec 11, 2017 | 41.33 | 41.45 | 40.95 | 41.08 | 139,039 | -0.24(-0.58%) |
Dec 08, 2017 | 41.12 | 41.49 | 40.99 | 41.32 | 163,149 | +0.15(+0.36%) |
Dec 07, 2017 | 40.77 | 41.37 | 40.65 | 41.17 | 232,703 | +0.27(+0.65%) |
Dec 06, 2017 | 40.96 | 41.29 | 40.72 | 40.91 | 199,464 | -0.17(-0.40%) |
Dec 05, 2017 | 41.84 | 42.10 | 41.00 | 41.07 | 228,017 | -0.61(-1.47%) |
Dec 04, 2017 | 41.92 | 42.24 | 41.69 | 41.69 | 431,679 | +0.70(+1.72%) |
Dec 01, 2017 | 40.97 | 41.19 | 40.47 | 40.98 | 323,270 | +0.02(+0.06%) |
Nov 30, 2017 | 41.30 | 41.72 | 40.85 | 40.96 | 216,718 | -0.03(-0.08%) |
Nov 29, 2017 | 40.08 | 41.14 | 40.08 | 40.99 | 211,244 | +1.31(+3.30%) |
Nov 28, 2017 | 38.64 | 39.71 | 38.64 | 39.68 | 159,423 | +1.17(+3.04%) |
Nov 27, 2017 | 38.51 | 38.67 | 38.46 | 38.51 | 175,718 | +0.02(+0.06%) |
Nov 24, 2017 | 38.80 | 38.80 | 38.48 | 38.48 | 44,925 | -0.17(-0.45%) |
Nov 22, 2017 | 38.75 | 38.91 | 38.65 | 38.66 | 84,288 | -0.08(-0.21%) |
Nov 21, 2017 | 39.02 | 39.02 | 38.65 | 38.74 | 77,302 | -0.12(-0.30%) |
Nov 20, 2017 | 38.75 | 38.87 | 38.61 | 38.86 | 111,011 | +0.22(+0.58%) |
Nov 17, 2017 | 38.32 | 38.72 | 38.04 | 38.63 | 165,952 | +0.18(+0.47%) |
Nov 16, 2017 | 38.77 | 38.82 | 38.43 | 38.45 | 285,098 | -0.09(-0.24%) |
Nov 15, 2017 | 38.06 | 38.77 | 37.99 | 38.54 | 153,314 | +0.06(+0.15%) |
Nov 14, 2017 | 37.98 | 38.49 | 37.98 | 38.48 | 236,567 | +0.27(+0.72%) |
Nov 13, 2017 | 37.62 | 38.28 | 37.49 | 38.21 | 117,512 | +0.38(+1.01%) |
Nov 10, 2017 | 38.05 | 38.24 | 37.81 | 37.83 | 205,042 | -0.16(-0.41%) |
Nov 09, 2017 | 38.12 | 38.40 | 37.66 | 37.99 | 156,010 | -0.36(-0.93%) |
Nov 08, 2017 | 38.66 | 38.66 | 38.19 | 38.34 | 216,783 | -0.35(-0.90%) |
Nov 07, 2017 | 39.84 | 39.90 | 38.67 | 38.69 | 364,078 | -1.10(-2.77%) |
Nov 06, 2017 | 39.72 | 39.88 | 39.65 | 39.79 | 76,138 | -0.06(-0.15%) |
Nov 03, 2017 | 39.83 | 39.89 | 39.55 | 39.85 | 132,422 | -0.04(-0.10%) |
Nov 02, 2017 | 39.55 | 39.95 | 39.31 | 39.89 | 161,449 | +0.27(+0.69%) |
Nov 01, 2017 | 39.82 | 40.03 | 39.53 | 39.62 | 110,546 | -0.05(-0.11%) |
Oct 31, 2017 | 39.63 | 39.95 | 39.60 | 39.67 | 66,202 | +0.05(+0.12%) |
Oct 30, 2017 | 39.93 | 39.51 | 39.62 | 113,837 | -0.36(-0.91%) | |
Oct 27, 2017 | 39.71 | 40.04 | 39.71 | 39.99 | 144,608 | +0.14(+0.35%) |
Oct 26, 2017 | 39.59 | 39.92 | 39.26 | 39.84 | 110,698 | +0.39(+0.99%) |
Oct 25, 2017 | 39.80 | 39.80 | 39.16 | 39.45 | 82,244 | -0.16(-0.40%) |
Oct 24, 2017 | 39.52 | 39.79 | 39.50 | 39.61 | 309,452 | +0.25(+0.63%) |
Oct 23, 2017 | 39.61 | 39.78 | 39.30 | 39.36 | 212,671 | -0.20(-0.50%) |
Oct 20, 2017 | 39.52 | 39.65 | 39.40 | 39.56 | 124,640 | +0.56(+1.42%) |
Oct 19, 2017 | 38.48 | 39.13 | 38.45 | 39.01 | 154,262 | +0.20(+0.51%) |
Oct 18, 2017 | 38.71 | 38.89 | 38.57 | 38.81 | 74,065 | +0.13(+0.34%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.64 | 38.68 | 98,662 | -0.38(-0.97%) |
Oct 16, 2017 | 38.79 | 39.11 | 38.79 | 39.06 | 78,484 | +0.30(+0.77%) |
Oct 13, 2017 | 38.81 | 39.06 | 38.46 | 38.76 | 178,188 | -0.25(-0.64%) |
Oct 12, 2017 | 39.41 | 39.41 | 38.95 | 39.01 | 128,848 | -0.27(-0.68%) |
Oct 11, 2017 | 39.43 | 39.44 | 39.13 | 39.27 | 92,083 | -0.22(-0.57%) |
Oct 10, 2017 | 39.28 | 39.54 | 39.22 | 39.50 | 188,190 | +0.30(+0.76%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.12 | 39.20 | 108,694 | -0.17(-0.42%) |
Oct 06, 2017 | 39.47 | 39.64 | 39.16 | 39.36 | 90,102 | +0.07(+0.19%) |
Oct 05, 2017 | 38.88 | 39.37 | 38.63 | 39.29 | 71,286 | +0.51(+1.33%) |
Oct 04, 2017 | 39.07 | 39.11 | 38.75 | 38.77 | 89,087 | -0.33(-0.85%) |
Oct 03, 2017 | 39.31 | 39.48 | 38.87 | 39.11 | 120,227 | -0.17(-0.42%) |
Oct 02, 2017 | 39.10 | 39.28 | 38.90 | 39.27 | 111,964 | +0.12(+0.30%) |
Sep 29, 2017 | 38.88 | 39.45 | 38.88 | 39.16 | 161,957 | +0.24(+0.63%) |
Sep 28, 2017 | 38.87 | 38.93 | 38.48 | 38.91 | 64,354 | +0.09(+0.23%) |
Sep 27, 2017 | 38.72 | 39.09 | 38.47 | 38.82 | 92,987 | +0.68(+1.78%) |
Sep 26, 2017 | 38.09 | 38.25 | 37.95 | 38.14 | 57,551 | +0.15(+0.38%) |
Sep 25, 2017 | 37.90 | 38.22 | 37.74 | 38.00 | 65,432 | +0.03(+0.08%) |
Sep 22, 2017 | 37.77 | 37.98 | 37.47 | 37.97 | 46,643 | +0.01(+0.03%) |
Sep 21, 2017 | 37.73 | 38.03 | 37.73 | 37.96 | 48,271 | +0.17(+0.46%) |
Sep 20, 2017 | 37.34 | 37.86 | 37.07 | 37.78 | 80,054 | +0.40(+1.06%) |
Sep 19, 2017 | 37.08 | 37.47 | 37.05 | 37.39 | 79,671 | +0.32(+0.87%) |
Sep 18, 2017 | 36.73 | 37.16 | 36.73 | 37.07 | 83,115 | +0.46(+1.26%) |
Sep 15, 2017 | 36.36 | 36.62 | 36.30 | 36.60 | 64,423 | +0.18(+0.50%) |
Sep 14, 2017 | 36.75 | 36.83 | 36.41 | 36.42 | 105,702 | -0.31(-0.85%) |
Sep 13, 2017 | 36.45 | 36.74 | 36.41 | 36.74 | 83,104 | +0.19(+0.52%) |
Sep 12, 2017 | 35.91 | 36.69 | 35.91 | 36.55 | 178,753 | +0.72(+2.01%) |
Sep 11, 2017 | 35.49 | 35.99 | 35.49 | 35.83 | 143,239 | +0.78(+2.21%) |
Sep 08, 2017 | 34.60 | 35.25 | 34.60 | 35.05 | 184,329 | +0.28(+0.81%) |
Sep 07, 2017 | 35.63 | 35.63 | 34.54 | 34.77 | 248,582 | -0.88(-2.46%) |
Sep 06, 2017 | 35.81 | 35.93 | 35.54 | 35.65 | 195,796 | +0.02(+0.06%) |
Sep 05, 2017 | 36.36 | 36.36 | 35.58 | 35.63 | 161,483 | -0.96(-2.62%) |
Sep 01, 2017 | 36.36 | 36.76 | 36.36 | 36.59 | 68,564 | +0.30(+0.82%) |
Aug 31, 2017 | 36.55 | 36.59 | 36.27 | 36.29 | 97,416 | -0.14(-0.39%) |
Aug 30, 2017 | 36.36 | 36.56 | 36.33 | 36.43 | 74,653 | +0.10(+0.27%) |
Aug 29, 2017 | 36.14 | 36.41 | 36.03 | 36.33 | 105,741 | -0.28(-0.77%) |
Aug 28, 2017 | 36.90 | 36.93 | 36.50 | 36.61 | 133,026 | -0.22(-0.61%) |
Aug 25, 2017 | 36.79 | 37.01 | 36.79 | 36.83 | 75,919 | +0.12(+0.34%) |
Aug 24, 2017 | 36.75 | 36.79 | 36.54 | 36.71 | 81,490 | +0.12(+0.34%) |
Aug 23, 2017 | 36.30 | 36.81 | 36.11 | 36.59 | 81,094 | -0.01(-0.02%) |
Aug 22, 2017 | 36.35 | 36.64 | 36.35 | 36.60 | 76,460 | +0.34(+0.93%) |
Aug 21, 2017 | 36.34 | 36.36 | 36.12 | 36.26 | 134,847 | -0.12(-0.34%) |
Aug 18, 2017 | 36.20 | 36.63 | 36.10 | 36.38 | 176,424 | -0.02(-0.05%) |
Aug 17, 2017 | 37.16 | 37.26 | 36.34 | 36.40 | 180,264 | -0.87(-2.33%) |
Aug 16, 2017 | 37.51 | 37.58 | 37.18 | 37.26 | 101,171 | -0.12(-0.31%) |
Aug 15, 2017 | 37.76 | 37.82 | 37.36 | 37.38 | 155,095 | -0.02(-0.04%) |
Aug 14, 2017 | 36.99 | 37.48 | 36.99 | 37.40 | 180,313 | +0.72(+1.96%) |
Aug 11, 2017 | 37.00 | 37.12 | 36.55 | 36.68 | 172,744 | -0.28(-0.76%) |
Aug 10, 2017 | 37.60 | 37.63 | 36.93 | 36.96 | 284,637 | -0.91(-2.40%) |
Aug 09, 2017 | 37.85 | 38.03 | 37.67 | 37.87 | 150,992 | -0.33(-0.86%) |
Aug 08, 2017 | 38.01 | 38.68 | 37.98 | 38.20 | 110,882 | +0.12(+0.30%) |
Aug 07, 2017 | 38.27 | 38.27 | 38.02 | 38.08 | 84,360 | -0.19(-0.50%) |
Aug 04, 2017 | 38.25 | 38.57 | 38.13 | 38.27 | 197,541 | +0.35(+0.94%) |
Aug 03, 2017 | 38.06 | 38.08 | 37.85 | 37.92 | 128,020 | -0.20(-0.52%) |
Aug 02, 2017 | 38.06 | 38.16 | 37.84 | 38.11 | 128,646 | +0.06(+0.15%) |
Aug 01, 2017 | 38.04 | 38.07 | 37.83 | 38.06 | 129,492 | +0.26(+0.70%) |
Jul 31, 2017 | 37.60 | 38.00 | 37.59 | 37.79 | 117,086 | +0.28(+0.75%) |
Jul 28, 2017 | 37.50 | 37.62 | 37.26 | 37.51 | 119,182 | -0.12(-0.31%) |
Jul 27, 2017 | 37.67 | 37.80 | 37.39 | 37.63 | 167,954 | +0.02(+0.07%) |
Jul 26, 2017 | 38.31 | 38.31 | 37.49 | 37.60 | 167,039 | -0.67(-1.75%) |
Jul 25, 2017 | 38.30 | 38.53 | 38.21 | 38.27 | 420,972 | +0.50(+1.33%) |
Jul 24, 2017 | 37.34 | 37.79 | 37.26 | 37.77 | 94,669 | +0.45(+1.19%) |
Jul 21, 2017 | 37.53 | 37.74 | 37.24 | 37.32 | 110,015 | -0.31(-0.81%) |
Jul 20, 2017 | 37.63 | 37.84 | 37.40 | 37.63 | 144,904 | +0.04(+0.11%) |
Jul 19, 2017 | 37.70 | 37.78 | 37.31 | 37.59 | 128,092 | +0.01(+0.02%) |
Jul 18, 2017 | 37.54 | 37.73 | 37.38 | 37.58 | 88,266 | -0.27(-0.72%) |
Jul 17, 2017 | 37.76 | 37.94 | 37.62 | 37.85 | 78,976 | +0.00(+0.00%) |
Jul 14, 2017 | 37.64 | 38.01 | 37.39 | 37.85 | 126,528 | -0.27(-0.71%) |
Jul 13, 2017 | 37.92 | 38.12 | 37.83 | 38.12 | 124,557 | +0.25(+0.65%) |
Jul 12, 2017 | 37.80 | 38.02 | 37.70 | 37.88 | 176,532 | -0.06(-0.15%) |
Jul 11, 2017 | 38.01 | 38.09 | 37.75 | 37.93 | 213,617 | -0.09(-0.24%) |
Jul 10, 2017 | 38.03 | 38.21 | 37.86 | 38.02 | 165,961 | -0.09(-0.24%) |
Jul 07, 2017 | 38.10 | 38.16 | 37.73 | 38.11 | 196,594 | +0.19(+0.50%) |
Jul 06, 2017 | 38.23 | 38.43 | 37.88 | 37.92 | 287,187 | -0.34(-0.88%) |
Jul 05, 2017 | 38.30 | 38.38 | 37.91 | 38.26 | 374,567 | +0.04(+0.11%) |
Jul 03, 2017 | 37.78 | 38.49 | 37.78 | 38.22 | 132,932 | +0.61(+1.62%) |
Jun 30, 2017 | 37.89 | 38.13 | 37.44 | 37.61 | 315,083 | -0.08(-0.22%) |
Jun 29, 2017 | 38.12 | 38.30 | 37.32 | 37.69 | 563,016 | +0.49(+1.31%) |
Jun 28, 2017 | 36.86 | 37.33 | 36.86 | 37.21 | 148,252 | +0.55(+1.51%) |
Jun 27, 2017 | 36.63 | 37.03 | 36.55 | 36.65 | 220,146 | +0.24(+0.67%) |
Jun 26, 2017 | 36.25 | 36.67 | 36.13 | 36.41 | 211,232 | +0.27(+0.75%) |
Jun 23, 2017 | 36.65 | 36.66 | 36.05 | 36.14 | 101,767 | -0.36(-0.99%) |
Jun 22, 2017 | 36.75 | 36.78 | 36.31 | 36.50 | 263,563 | -0.35(-0.96%) |
Jun 21, 2017 | 37.31 | 37.31 | 36.78 | 36.86 | 178,094 | -0.35(-0.95%) |
Jun 20, 2017 | 37.50 | 37.50 | 37.20 | 37.21 | 185,501 | -0.37(-0.98%) |
Jun 19, 2017 | 37.69 | 37.88 | 37.51 | 37.58 | 166,249 | +0.12(+0.33%) |
Jun 16, 2017 | 37.58 | 37.58 | 37.29 | 37.46 | 123,056 | -0.10(-0.26%) |
Jun 15, 2017 | 37.56 | 37.98 | 37.44 | 37.55 | 319,799 | -0.25(-0.67%) |
Jun 14, 2017 | 37.42 | 37.81 | 37.01 | 37.81 | 275,831 | +0.00(+0.00%) |
Jun 13, 2017 | 37.85 | 38.06 | 37.69 | 37.81 | 273,105 | +0.12(+0.31%) |
Jun 12, 2017 | 37.71 | 38.15 | 37.40 | 37.69 | 267,659 | -0.01(-0.02%) |
Jun 09, 2017 | 36.99 | 37.85 | 36.99 | 37.70 | 485,254 | +0.94(+2.55%) |
Jun 08, 2017 | 35.98 | 37.13 | 35.84 | 36.77 | 275,857 | +0.81(+2.26%) |
Jun 07, 2017 | 35.75 | 36.06 | 35.62 | 35.95 | 180,594 | +0.37(+1.04%) |
Jun 06, 2017 | 35.52 | 35.78 | 35.30 | 35.58 | 281,713 | -0.24(-0.67%) |
Jun 05, 2017 | 35.84 | 36.19 | 35.81 | 35.82 | 145,627 | +0.03(+0.09%) |
Jun 02, 2017 | 35.77 | 36.08 | 35.55 | 35.79 | 247,771 | -0.33(-0.91%) |