Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.24(+0.48%) | |
Jun 28, 2018 | 51.27 | 51.28 | 50.12 | 50.15 | 59,490 | -1.12(-2.18%) |
Jun 27, 2018 | 51.95 | 52.16 | 51.21 | 51.27 | 31,811 | -0.75(-1.44%) |
Jun 26, 2018 | 52.00 | 52.16 | 51.70 | 52.02 | 35,632 | +0.11(+0.21%) |
Jun 25, 2018 | 51.99 | 52.06 | 51.09 | 51.91 | 51,922 | -0.04(-0.08%) |
Jun 22, 2018 | 52.00 | 52.20 | 51.80 | 51.95 | 87,196 | +0.04(+0.08%) |
Jun 21, 2018 | 52.97 | 52.97 | 51.90 | 51.91 | 31,448 | -0.98(-1.85%) |
Jun 20, 2018 | 53.66 | 53.78 | 52.80 | 52.89 | 53,273 | -0.65(-1.21%) |
Jun 19, 2018 | 53.64 | 53.80 | 53.40 | 53.54 | 51,049 | -0.43(-0.80%) |
Jun 18, 2018 | 53.58 | 54.45 | 53.39 | 53.97 | 33,843 | +0.34(+0.63%) |
Jun 15, 2018 | 53.77 | 53.68 | 53.63 | 47,675 | -0.05(-0.09%) | |
Jun 14, 2018 | 53.15 | 53.88 | 53.15 | 53.68 | 60,478 | +0.58(+1.09%) |
Jun 13, 2018 | 52.81 | 53.21 | 52.70 | 53.10 | 53,658 | +0.42(+0.80%) |
Jun 12, 2018 | 52.95 | 52.95 | 52.17 | 52.68 | 39,559 | -0.15(-0.28%) |
Jun 11, 2018 | 52.74 | 52.90 | 52.52 | 52.83 | 24,111 | +0.28(+0.53%) |
Jun 08, 2018 | 51.97 | 52.64 | 51.95 | 52.55 | 95,165 | +0.53(+1.02%) |
Jun 07, 2018 | 52.44 | 52.44 | 51.10 | 52.02 | 50,601 | -0.30(-0.57%) |
Jun 06, 2018 | 52.05 | 52.32 | 57,488 | -0.37(-0.70%) | ||
Jun 05, 2018 | 51.65 | 52.99 | 51.65 | 52.69 | 129,040 | +1.12(+2.17%) |
Jun 04, 2018 | 51.92 | 51.92 | 51.01 | 51.57 | 42,082 | +0.07(+0.14%) |
Jun 01, 2018 | 51.80 | 51.93 | 51.46 | 51.50 | 144,879 | -0.09(-0.17%) |
May 31, 2018 | 52.01 | 52.21 | 51.47 | 51.59 | 42,608 | -0.54(-1.04%) |
May 30, 2018 | 51.69 | 52.31 | 51.22 | 52.13 | 146,525 | +0.56(+1.09%) |
May 29, 2018 | 52.98 | 53.10 | 51.50 | 51.57 | 33,760 | -1.53(-2.88%) |
May 28, 2018 | 52.50 | 53.70 | 52.31 | 53.10 | 23,842 | +0.78(+1.49%) |
May 25, 2018 | 51.39 | 52.46 | 51.39 | 52.32 | 92,358 | +0.91(+1.77%) |
May 24, 2018 | 52.22 | 52.47 | 51.35 | 51.41 | 112,691 | -0.05(-0.10%) |
May 23, 2018 | 50.51 | 51.84 | 50.44 | 51.46 | 54,149 | +0.61(+1.20%) |
May 22, 2018 | 49.50 | 50.99 | 49.04 | 50.85 | 64,254 | +1.20(+2.42%) |
May 18, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.48(+0.98%) | |
May 17, 2018 | 48.65 | 49.17 | 48.04 | 49.17 | 72,826 | +0.56(+1.15%) |
May 16, 2018 | 49.31 | 49.47 | 48.37 | 48.61 | 52,104 | -0.69(-1.40%) |
May 15, 2018 | 48.57 | 49.63 | 48.56 | 49.30 | 209,640 | +0.67(+1.38%) |
May 14, 2018 | 48.56 | 48.79 | 48.55 | 48.63 | 28,953 | +0.26(+0.54%) |
May 11, 2018 | 48.24 | 48.64 | 47.80 | 48.37 | 54,674 | +0.14(+0.29%) |
May 10, 2018 | 47.40 | 48.75 | 47.40 | 48.23 | 129,569 | +0.98(+2.07%) |
May 09, 2018 | 48.00 | 48.29 | 47.21 | 47.25 | 122,824 | -0.63(-1.32%) |
May 08, 2018 | 47.31 | 47.96 | 47.10 | 47.88 | 40,785 | +0.71(+1.51%) |
May 07, 2018 | 46.05 | 47.17 | 46.04 | 47.17 | 141,244 | +0.82(+1.77%) |
May 04, 2018 | 46.36 | 46.57 | 45.94 | 46.35 | 143,852 | +0.45(+0.98%) |
May 03, 2018 | 45.71 | 46.07 | 45.05 | 45.90 | 36,712 | +0.18(+0.39%) |
May 02, 2018 | 45.06 | 46.00 | 45.03 | 45.72 | 84,473 | +0.72(+1.60%) |
May 01, 2018 | 45.03 | 45.10 | 44.71 | 45.00 | 63,102 | +0.12(+0.27%) |
Apr 30, 2018 | 45.75 | 46.25 | 44.66 | 44.88 | 37,830 | -0.97(-2.12%) |
Apr 27, 2018 | 45.65 | 45.87 | 45.52 | 45.85 | 13,741 | +0.20(+0.44%) |
Apr 26, 2018 | 45.64 | 46.12 | 45.60 | 45.65 | 76,414 | +0.02(+0.04%) |
Apr 25, 2018 | 46.06 | 46.06 | 45.49 | 45.63 | 35,012 | -0.29(-0.63%) |
Apr 24, 2018 | 45.73 | 46.30 | 45.71 | 45.92 | 76,249 | +0.21(+0.46%) |
Apr 23, 2018 | 45.68 | 46.32 | 45.55 | 45.71 | 86,770 | +0.08(+0.18%) |
Apr 20, 2018 | 46.36 | 46.40 | 45.44 | 45.63 | 152,616 | -0.63(-1.36%) |
Apr 19, 2018 | 47.81 | 47.99 | 45.80 | 46.26 | 62,200 | -1.62(-3.38%) |
Apr 18, 2018 | 48.43 | 48.55 | 47.71 | 47.88 | 36,784 | -0.46(-0.95%) |
Apr 17, 2018 | 48.20 | 48.77 | 47.71 | 48.34 | 73,898 | +0.22(+0.46%) |
Apr 16, 2018 | 48.77 | 48.77 | 47.69 | 48.12 | 42,209 | -0.48(-0.99%) |
Apr 13, 2018 | 49.13 | 49.13 | 48.46 | 48.60 | 31,192 | -0.38(-0.78%) |
Apr 12, 2018 | 48.92 | 49.36 | 48.90 | 48.98 | 41,254 | +0.13(+0.27%) |
Apr 11, 2018 | 49.28 | 49.93 | 48.78 | 48.85 | 45,416 | -0.52(-1.05%) |
Apr 10, 2018 | 50.66 | 50.66 | 49.15 | 49.37 | 111,341 | -1.03(-2.04%) |
Apr 09, 2018 | 51.45 | 51.79 | 50.36 | 50.40 | 35,412 | -0.86(-1.68%) |
Apr 06, 2018 | 51.71 | 51.76 | 50.44 | 51.26 | 37,474 | -0.63(-1.21%) |
Apr 05, 2018 | 49.23 | 52.28 | 49.23 | 51.89 | 182,830 | +2.53(+5.13%) |
Apr 04, 2018 | 47.14 | 49.52 | 47.14 | 49.36 | 69,109 | +1.87(+3.94%) |
Apr 03, 2018 | 46.11 | 47.59 | 46.11 | 47.49 | 61,133 | +1.49(+3.24%) |
Apr 02, 2018 | 46.44 | 46.59 | 45.82 | 46.00 | 128,532 | -0.44(-0.95%) |
Mar 29, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.60%) | |
Mar 28, 2018 | 45.42 | 45.82 | 45.42 | 45.71 | 66,654 | +0.42(+0.93%) |
Mar 27, 2018 | 45.79 | 46.13 | 45.26 | 45.29 | 173,084 | -0.55(-1.20%) |
Mar 26, 2018 | 45.50 | 46.19 | 45.50 | 45.84 | 145,875 | +0.54(+1.19%) |
Mar 23, 2018 | 45.54 | 45.91 | 45.20 | 45.30 | 41,657 | -0.32(-0.70%) |
Mar 22, 2018 | 46.00 | 46.01 | 45.39 | 45.62 | 97,017 | -0.46(-1.00%) |
Mar 21, 2018 | 45.75 | 46.42 | 45.41 | 46.08 | 39,359 | +0.21(+0.46%) |
Mar 20, 2018 | 45.94 | 46.00 | 45.61 | 45.87 | 20,026 | -0.09(-0.20%) |
Mar 19, 2018 | 46.88 | 47.06 | 45.49 | 45.96 | 658,434 | -0.99(-2.11%) |
Mar 16, 2018 | 47.08 | 47.60 | 46.43 | 46.95 | 248,284 | +1.36(+2.98%) |
Mar 15, 2018 | 45.99 | 46.05 | 45.09 | 45.59 | 87,314 | -0.28(-0.61%) |
Mar 14, 2018 | 45.81 | 46.10 | 45.43 | 45.87 | 31,735 | +0.13(+0.28%) |
Mar 13, 2018 | 46.28 | 46.30 | 45.50 | 45.74 | 36,933 | -0.37(-0.80%) |
Mar 12, 2018 | 46.12 | 46.50 | 45.95 | 46.11 | 114,780 | +0.15(+0.33%) |
Mar 09, 2018 | 45.97 | 46.43 | 45.90 | 45.96 | 26,986 | +0.14(+0.31%) |
Mar 08, 2018 | 45.64 | 46.85 | 45.64 | 45.82 | 40,405 | +0.29(+0.64%) |
Mar 07, 2018 | 44.76 | 45.76 | 44.52 | 45.53 | 36,663 | +0.68(+1.52%) |
Mar 06, 2018 | 44.71 | 44.90 | 44.50 | 44.85 | 92,122 | +0.15(+0.34%) |
Mar 05, 2018 | 44.18 | 44.92 | 44.18 | 44.70 | 25,940 | +0.54(+1.22%) |
Mar 02, 2018 | 43.91 | 44.29 | 43.74 | 44.16 | 53,205 | +0.25(+0.57%) |
Mar 01, 2018 | 43.88 | 44.15 | 43.36 | 43.91 | 23,168 | +0.04(+0.09%) |
Feb 28, 2018 | 44.70 | 44.70 | 43.80 | 43.87 | 38,190 | -0.86(-1.92%) |
Feb 27, 2018 | 45.04 | 45.15 | 44.42 | 44.73 | 19,936 | -0.27(-0.60%) |
Feb 26, 2018 | 44.86 | 45.16 | 44.69 | 45.00 | 173,036 | +0.13(+0.29%) |
Feb 23, 2018 | 45.94 | 46.20 | 44.60 | 44.87 | 108,136 | -1.02(-2.22%) |
Feb 22, 2018 | 46.24 | 46.63 | 45.70 | 45.89 | 37,702 | -0.31(-0.67%) |
Feb 21, 2018 | 45.95 | 47.10 | 45.95 | 46.20 | 159,859 | +0.13(+0.28%) |
Feb 20, 2018 | 45.17 | 46.31 | 45.17 | 46.07 | 87,085 | +1.02(+2.26%) |
Feb 16, 2018 | 45.05 | 45.05 | 45.05 | 0 | -1.26(-2.72%) | |
Feb 15, 2018 | 46.90 | 47.05 | 45.84 | 46.31 | 53,162 | -0.29(-0.62%) |
Feb 14, 2018 | 46.44 | 46.82 | 45.97 | 46.60 | 256,961 | +0.00(+0.00%) |
Feb 13, 2018 | 46.40 | 47.20 | 46.25 | 46.60 | 72,035 | +0.16(+0.34%) |
Feb 12, 2018 | 46.17 | 46.66 | 46.03 | 46.44 | 57,663 | +0.55(+1.20%) |
Feb 09, 2018 | 45.75 | 46.29 | 44.93 | 45.89 | 37,934 | +0.18(+0.39%) |
Feb 08, 2018 | 46.19 | 45.71 | 45.71 | 40,738 | -0.48(-1.04%) | |
Feb 07, 2018 | 45.34 | 46.92 | 45.07 | 46.19 | 77,190 | +0.67(+1.47%) |
Feb 06, 2018 | 44.45 | 45.99 | 44.10 | 45.52 | 95,356 | +0.46(+1.02%) |
Feb 05, 2018 | 45.70 | 46.09 | 44.83 | 45.06 | 70,832 | -1.09(-2.36%) |
Feb 02, 2018 | 47.00 | 47.42 | 45.58 | 46.15 | 48,841 | -1.27(-2.68%) |
Feb 01, 2018 | 47.69 | 48.24 | 46.92 | 47.42 | 85,818 | -0.55(-1.15%) |
Jan 31, 2018 | 47.00 | 48.22 | 46.44 | 47.97 | 121,729 | +0.75(+1.59%) |
Jan 30, 2018 | 47.60 | 48.40 | 47.13 | 47.22 | 126,501 | -0.60(-1.25%) |
Jan 29, 2018 | 48.18 | 49.10 | 47.68 | 47.82 | 58,178 | -0.44(-0.91%) |
Jan 26, 2018 | 48.38 | 48.89 | 48.20 | 48.26 | 48,966 | +0.12(+0.25%) |
Jan 25, 2018 | 48.16 | 48.98 | 47.99 | 48.14 | 135,079 | -0.02(-0.04%) |
Jan 24, 2018 | 48.60 | 48.60 | 47.95 | 48.16 | 42,227 | -0.40(-0.82%) |
Jan 23, 2018 | 48.50 | 48.65 | 47.94 | 48.56 | 125,426 | +0.26(+0.54%) |
Jan 22, 2018 | 47.81 | 48.31 | 47.52 | 48.30 | 49,686 | +0.86(+1.81%) |
Jan 19, 2018 | 46.31 | 47.86 | 45.97 | 47.44 | 144,201 | +1.25(+2.71%) |
Jan 18, 2018 | 45.85 | 46.22 | 45.35 | 46.19 | 41,609 | +0.52(+1.14%) |
Jan 17, 2018 | 45.96 | 46.25 | 45.61 | 45.67 | 37,716 | -0.29(-0.63%) |
Jan 16, 2018 | 46.78 | 46.78 | 45.51 | 45.96 | 54,950 | -0.39(-0.84%) |
Jan 15, 2018 | 46.46 | 46.79 | 45.80 | 46.35 | 133,962 | -0.11(-0.24%) |
Jan 12, 2018 | 46.45 | 46.82 | 45.90 | 46.46 | 73,229 | -0.23(-0.49%) |
Jan 11, 2018 | 47.11 | 47.11 | 46.11 | 46.69 | 79,264 | -0.07(-0.15%) |
Jan 10, 2018 | 47.80 | 47.98 | 46.45 | 46.76 | 46,151 | -1.15(-2.40%) |
Jan 09, 2018 | 48.13 | 48.20 | 47.60 | 47.91 | 37,862 | -0.04(-0.08%) |
Jan 08, 2018 | 47.80 | 48.43 | 47.25 | 47.95 | 70,179 | +0.60(+1.27%) |
Jan 05, 2018 | 46.16 | 48.06 | 45.46 | 47.35 | 616,085 | +2.25(+4.99%) |
Jan 04, 2018 | 44.35 | 45.14 | 44.35 | 45.10 | 120,066 | +1.77(+4.08%) |
Jan 03, 2018 | 43.42 | 43.75 | 43.00 | 43.33 | 16,808 | -0.01(-0.02%) |
Jan 02, 2018 | 43.29 | 43.63 | 43.05 | 43.34 | 15,813 | +0.05(+0.12%) |
Dec 29, 2017 | 43.29 | 43.29 | 43.29 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 43.30 | 43.35 | 42.54 | 43.30 | 71,930 | +0.02(+0.05%) |
Dec 27, 2017 | 43.31 | 43.87 | 43.01 | 43.28 | 12,452 | -0.30(-0.69%) |
Dec 22, 2017 | 43.33 | 43.81 | 43.25 | 43.58 | 12,175 | +0.28(+0.65%) |
Dec 21, 2017 | 43.24 | 43.42 | 42.86 | 43.30 | 35,342 | +0.13(+0.30%) |
Dec 20, 2017 | 43.49 | 43.69 | 43.10 | 43.17 | 37,931 | +0.57(+1.34%) |
Dec 19, 2017 | 42.50 | 42.86 | 42.38 | 42.60 | 31,405 | +0.28(+0.66%) |
Dec 18, 2017 | 43.00 | 43.00 | 42.18 | 42.32 | 35,262 | -0.09(-0.21%) |
Dec 15, 2017 | 43.27 | 43.68 | 42.17 | 42.41 | 652,429 | -0.86(-1.99%) |
Dec 14, 2017 | 43.65 | 44.20 | 43.21 | 43.27 | 86,801 | -0.38(-0.87%) |
Dec 13, 2017 | 42.25 | 43.79 | 41.78 | 43.65 | 96,867 | +1.51(+3.58%) |
Dec 12, 2017 | 42.56 | 42.80 | 42.10 | 42.14 | 75,171 | -0.20(-0.47%) |
Dec 11, 2017 | 40.94 | 42.86 | 40.93 | 42.34 | 167,796 | +1.76(+4.34%) |
Dec 08, 2017 | 40.20 | 40.81 | 39.72 | 40.58 | 65,892 | +0.73(+1.83%) |
Dec 07, 2017 | 39.62 | 39.95 | 39.37 | 39.85 | 101,018 | +0.25(+0.63%) |
Dec 06, 2017 | 39.31 | 39.87 | 39.25 | 39.60 | 59,843 | +0.12(+0.30%) |
Dec 05, 2017 | 39.50 | 39.72 | 38.80 | 39.48 | 34,380 | -0.06(-0.15%) |
Dec 04, 2017 | 39.80 | 39.80 | 39.45 | 39.54 | 90,354 | +0.10(+0.25%) |
Dec 01, 2017 | 39.65 | 39.78 | 39.35 | 39.44 | 118,911 | -0.30(-0.75%) |
Nov 30, 2017 | 39.45 | 40.46 | 39.43 | 39.74 | 79,645 | +0.35(+0.89%) |
Nov 29, 2017 | 39.51 | 39.72 | 39.25 | 39.39 | 34,633 | -0.12(-0.30%) |
Nov 28, 2017 | 39.95 | 39.99 | 39.23 | 39.51 | 43,399 | -0.44(-1.10%) |
Nov 27, 2017 | 40.31 | 40.31 | 39.70 | 39.95 | 50,898 | +0.15(+0.38%) |
Nov 24, 2017 | 39.92 | 39.98 | 39.38 | 39.80 | 12,617 | -0.12(-0.30%) |
Nov 23, 2017 | 39.93 | 40.18 | 39.51 | 39.92 | 22,885 | +0.40(+1.01%) |
Nov 22, 2017 | 39.70 | 39.70 | 38.71 | 39.52 | 62,673 | -0.11(-0.28%) |
Nov 21, 2017 | 39.45 | 39.63 | 39.40 | 39.63 | 19,419 | +0.10(+0.25%) |
Nov 20, 2017 | 38.48 | 39.71 | 38.48 | 39.53 | 668,456 | +0.80(+2.07%) |
Nov 17, 2017 | 38.40 | 38.84 | 38.29 | 38.73 | 40,769 | +0.33(+0.86%) |
Nov 16, 2017 | 38.60 | 38.67 | 38.28 | 38.40 | 22,648 | +0.02(+0.05%) |
Nov 15, 2017 | 37.72 | 38.60 | 37.72 | 38.38 | 35,133 | +0.55(+1.45%) |
Nov 14, 2017 | 38.00 | 38.08 | 37.78 | 37.83 | 15,283 | -0.27(-0.71%) |
Nov 13, 2017 | 37.81 | 38.10 | 37.79 | 38.10 | 13,229 | +0.26(+0.69%) |
Nov 10, 2017 | 37.59 | 38.00 | 37.45 | 37.84 | 19,791 | +0.06(+0.16%) |
Nov 09, 2017 | 37.75 | 37.92 | 37.50 | 37.78 | 20,404 | -0.02(-0.05%) |
Nov 08, 2017 | 38.54 | 38.54 | 37.73 | 37.80 | 42,337 | -0.79(-2.05%) |
Nov 07, 2017 | 38.55 | 38.89 | 38.43 | 38.59 | 59,858 | -0.02(-0.05%) |
Nov 06, 2017 | 38.67 | 38.95 | 38.02 | 38.61 | 25,692 | -0.06(-0.16%) |
Nov 03, 2017 | 38.48 | 38.95 | 38.14 | 38.67 | 24,751 | +0.22(+0.57%) |
Nov 02, 2017 | 38.46 | 38.56 | 38.10 | 38.45 | 46,566 | +0.14(+0.37%) |
Nov 01, 2017 | 37.75 | 38.31 | 37.75 | 38.31 | 37,978 | +0.56(+1.48%) |
Oct 31, 2017 | 38.26 | 38.46 | 37.75 | 37.75 | 79,483 | -0.44(-1.15%) |
Oct 30, 2017 | 37.75 | 38.41 | 37.75 | 38.19 | 75,423 | +0.44(+1.17%) |
Oct 27, 2017 | 37.76 | 37.95 | 37.59 | 37.75 | 37,969 | +0.25(+0.67%) |
Oct 26, 2017 | 37.57 | 37.71 | 37.26 | 37.50 | 28,307 | -0.07(-0.19%) |
Oct 25, 2017 | 37.99 | 37.99 | 37.24 | 37.57 | 45,271 | -0.17(-0.45%) |
Oct 24, 2017 | 37.75 | 37.92 | 37.68 | 37.74 | 60,412 | +0.11(+0.29%) |
Oct 23, 2017 | 37.58 | 37.80 | 37.49 | 37.63 | 122,568 | +0.05(+0.13%) |
Oct 20, 2017 | 36.94 | 37.66 | 36.94 | 37.58 | 35,134 | +0.67(+1.82%) |
Oct 19, 2017 | 36.70 | 36.93 | 36.70 | 36.91 | 80,691 | +0.09(+0.24%) |
Oct 18, 2017 | 36.91 | 37.15 | 36.82 | 36.82 | 74,392 | -0.23(-0.62%) |
Oct 17, 2017 | 36.81 | 37.08 | 36.54 | 37.05 | 209,003 | +0.24(+0.65%) |
Oct 16, 2017 | 37.02 | 37.28 | 36.65 | 36.81 | 44,730 | -0.08(-0.22%) |
Oct 13, 2017 | 36.59 | 36.89 | 36.36 | 36.89 | 38,724 | +0.40(+1.10%) |
Oct 12, 2017 | 36.79 | 36.80 | 36.40 | 36.49 | 14,336 | -0.16(-0.44%) |
Oct 11, 2017 | 36.80 | 36.92 | 36.60 | 36.65 | 46,997 | -0.24(-0.65%) |
Oct 10, 2017 | 36.57 | 36.99 | 36.41 | 36.89 | 58,462 | -0.09(-0.24%) |
Oct 06, 2017 | 37.20 | 37.20 | 36.75 | 36.98 | 49,883 | -0.17(-0.46%) |
Oct 05, 2017 | 36.51 | 37.15 | 36.50 | 37.15 | 27,800 | +0.71(+1.95%) |
Oct 04, 2017 | 36.72 | 36.72 | 36.35 | 36.44 | 44,908 | -0.23(-0.63%) |
Oct 03, 2017 | 36.95 | 36.95 | 36.65 | 36.67 | 95,473 | -0.32(-0.87%) |
Oct 02, 2017 | 37.00 | 37.01 | 36.52 | 36.99 | 13,208 | -0.01(-0.03%) |
Sep 29, 2017 | 36.61 | 37.08 | 36.55 | 37.00 | 99,405 | +0.04(+0.11%) |
Sep 28, 2017 | 37.00 | 37.00 | 36.35 | 36.96 | 65,970 | +0.24(+0.65%) |
Sep 27, 2017 | 37.05 | 36.72 | 352,264 | +0.11(+0.30%) | ||
Sep 26, 2017 | 36.61 | 36.91 | 36.00 | 36.61 | 160,663 | -0.14(-0.38%) |
Sep 25, 2017 | 36.89 | 36.99 | 36.55 | 36.75 | 29,761 | -0.25(-0.68%) |
Sep 22, 2017 | 37.16 | 37.16 | 36.95 | 37.00 | 30,463 | -0.40(-1.07%) |
Sep 21, 2017 | 37.08 | 37.70 | 36.99 | 37.40 | 143,836 | +0.35(+0.94%) |
Sep 20, 2017 | 36.50 | 37.32 | 36.50 | 37.05 | 239,363 | -1.20(-3.14%) |
Sep 19, 2017 | 38.50 | 38.50 | 38.03 | 38.25 | 20,459 | +0.07(+0.18%) |
Sep 18, 2017 | 37.33 | 38.28 | 37.33 | 38.18 | 90,601 | +0.48(+1.27%) |
Sep 15, 2017 | 37.21 | 38.30 | 37.21 | 37.70 | 188,759 | -0.05(-0.13%) |
Sep 14, 2017 | 37.27 | 37.83 | 37.27 | 37.75 | 40,231 | +0.15(+0.40%) |
Sep 13, 2017 | 37.67 | 37.94 | 37.55 | 37.60 | 57,082 | -0.15(-0.40%) |
Sep 12, 2017 | 37.81 | 38.30 | 37.73 | 37.75 | 13,296 | -0.13(-0.34%) |
Sep 11, 2017 | 37.31 | 38.11 | 37.31 | 37.88 | 80,287 | +0.51(+1.36%) |
Sep 08, 2017 | 37.25 | 37.59 | 37.17 | 37.37 | 24,558 | +0.12(+0.32%) |
Sep 07, 2017 | 37.15 | 37.52 | 37.15 | 37.25 | 65,224 | +0.12(+0.32%) |
Sep 06, 2017 | 37.29 | 37.39 | 36.77 | 37.13 | 26,813 | -0.34(-0.91%) |
Sep 05, 2017 | 37.68 | 37.80 | 36.90 | 37.47 | 72,538 | -0.43(-1.13%) |
Sep 01, 2017 | 38.29 | 38.60 | 37.74 | 37.90 | 11,061 | +0.21(+0.56%) |
Aug 31, 2017 | 37.99 | 38.27 | 37.42 | 37.69 | 17,694 | -0.09(-0.24%) |
Aug 30, 2017 | 37.83 | 38.00 | 37.11 | 37.78 | 25,282 | +0.24(+0.64%) |
Aug 29, 2017 | 36.13 | 37.54 | 36.13 | 37.54 | 159,154 | +0.77(+2.09%) |
Aug 28, 2017 | 37.21 | 37.22 | 36.71 | 36.77 | 25,760 | -0.24(-0.65%) |
Aug 25, 2017 | 37.00 | 37.25 | 36.45 | 37.01 | 72,729 | +0.07(+0.19%) |
Aug 24, 2017 | 37.65 | 37.65 | 36.94 | 36.94 | 26,242 | -0.36(-0.97%) |
Aug 23, 2017 | 37.01 | 37.50 | 37.01 | 37.30 | 10,728 | +0.31(+0.84%) |
Aug 22, 2017 | 37.10 | 37.29 | 36.95 | 36.99 | 8,621 | -0.11(-0.30%) |
Aug 21, 2017 | 37.28 | 37.40 | 36.88 | 37.10 | 71,635 | -0.14(-0.38%) |
Aug 18, 2017 | 37.15 | 37.40 | 37.00 | 37.24 | 10,095 | -0.10(-0.27%) |
Aug 17, 2017 | 37.45 | 37.45 | 37.11 | 37.34 | 16,480 | -0.11(-0.29%) |
Aug 16, 2017 | 37.76 | 37.81 | 37.15 | 37.45 | 23,627 | -0.02(-0.05%) |
Aug 15, 2017 | 37.44 | 37.73 | 37.18 | 37.47 | 22,095 | +0.26(+0.70%) |
Aug 14, 2017 | 37.02 | 38.02 | 37.02 | 37.21 | 19,539 | -0.24(-0.64%) |
Aug 11, 2017 | 37.70 | 37.72 | 37.32 | 37.45 | 17,036 | -0.26(-0.69%) |
Aug 10, 2017 | 38.35 | 38.35 | 37.60 | 37.71 | 100,274 | -0.49(-1.28%) |
Aug 09, 2017 | 38.20 | 38.84 | 38.00 | 38.20 | 107,425 | +0.15(+0.39%) |
Aug 08, 2017 | 36.76 | 38.05 | 36.40 | 38.05 | 329,341 | +2.74(+7.76%) |
Aug 04, 2017 | 35.25 | 35.66 | 35.21 | 35.31 | 63,838 | -0.13(-0.37%) |
Aug 03, 2017 | 35.91 | 36.00 | 35.11 | 35.44 | 99,745 | -0.48(-1.34%) |
Aug 02, 2017 | 35.84 | 35.99 | 35.30 | 35.92 | 30,708 | +0.08(+0.22%) |
Aug 01, 2017 | 35.00 | 35.84 | 34.90 | 35.84 | 24,806 | +1.09(+3.14%) |
Jul 31, 2017 | 35.99 | 35.99 | 34.75 | 34.75 | 44,478 | -1.34(-3.71%) |
Jul 28, 2017 | 35.66 | 36.09 | 35.61 | 36.09 | 10,779 | +0.09(+0.25%) |
Jul 27, 2017 | 36.09 | 36.10 | 35.83 | 36.00 | 32,475 | +0.00(+0.00%) |
Jul 26, 2017 | 36.10 | 36.10 | 35.66 | 36.00 | 75,480 | +0.20(+0.56%) |
Jul 25, 2017 | 35.27 | 35.80 | 35.27 | 35.80 | 44,425 | +0.55(+1.56%) |
Jul 24, 2017 | 35.12 | 35.57 | 35.12 | 35.25 | 7,169 | -0.21(-0.59%) |
Jul 21, 2017 | 35.72 | 35.41 | 35.46 | 32,843 | +0.05(+0.14%) | |
Jul 20, 2017 | 35.55 | 35.61 | 35.00 | 35.41 | 8,775 | +0.02(+0.06%) |
Jul 19, 2017 | 35.15 | 35.85 | 35.15 | 35.39 | 10,047 | +0.06(+0.17%) |
Jul 18, 2017 | 35.75 | 35.80 | 35.33 | 35.33 | 9,229 | -0.41(-1.15%) |
Jul 17, 2017 | 35.01 | 35.99 | 35.01 | 35.74 | 23,567 | +0.41(+1.16%) |
Jul 14, 2017 | 34.85 | 35.33 | 34.84 | 35.33 | 12,463 | +0.18(+0.51%) |
Jul 13, 2017 | 35.08 | 35.15 | 34.80 | 35.15 | 12,649 | +0.00(+0.00%) |
Jul 12, 2017 | 34.75 | 35.40 | 34.75 | 35.15 | 20,694 | +0.01(+0.03%) |
Jul 11, 2017 | 34.83 | 35.18 | 34.83 | 35.14 | 8,694 | +0.18(+0.51%) |
Jul 10, 2017 | 35.24 | 35.24 | 34.82 | 34.96 | 3,994 | -0.28(-0.79%) |
Jul 07, 2017 | 35.19 | 35.34 | 34.85 | 35.24 | 36,610 | -0.06(-0.17%) |
Jul 06, 2017 | 35.38 | 35.41 | 35.16 | 35.30 | 92,422 | -0.08(-0.23%) |
Jul 05, 2017 | 35.33 | 35.43 | 35.25 | 35.38 | 146,142 | +0.11(+0.31%) |
Jul 04, 2017 | 35.49 | 35.49 | 35.19 | 35.27 | 35,387 | +0.20(+0.57%) |