Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.43 | 36.07 | 35.43 | 35.51 | 824,732 | +0.28(+0.80%) |
Jun 28, 2018 | 35.48 | 35.57 | 34.82 | 35.23 | 1,508,086 | -0.37(-1.04%) |
Jun 27, 2018 | 35.35 | 36.34 | 35.34 | 35.60 | 1,865,042 | +0.44(+1.25%) |
Jun 26, 2018 | 35.13 | 35.45 | 34.74 | 35.16 | 1,021,474 | +0.31(+0.88%) |
Jun 25, 2018 | 35.52 | 35.65 | 34.68 | 34.85 | 1,096,466 | -1.00(-2.79%) |
Jun 22, 2018 | 35.85 | 36.36 | 35.79 | 35.85 | 1,288,613 | +0.52(+1.47%) |
Jun 21, 2018 | 35.53 | 35.68 | 35.19 | 35.34 | 1,585,010 | -0.38(-1.06%) |
Jun 20, 2018 | 35.50 | 35.80 | 34.96 | 35.71 | 1,057,955 | +0.53(+1.52%) |
Jun 19, 2018 | 35.56 | 35.78 | 34.77 | 35.18 | 1,492,572 | -0.81(-2.26%) |
Jun 18, 2018 | 35.44 | 36.03 | 35.22 | 35.99 | 1,723,242 | +0.29(+0.81%) |
Jun 15, 2018 | 36.34 | 35.27 | 35.71 | 1,694,591 | -0.64(-1.76%) | |
Jun 14, 2018 | 36.48 | 36.71 | 36.20 | 36.34 | 1,077,739 | -0.03(-0.07%) |
Jun 13, 2018 | 37.14 | 37.18 | 36.33 | 36.37 | 918,342 | -0.76(-2.05%) |
Jun 12, 2018 | 37.00 | 37.24 | 36.79 | 37.13 | 1,053,638 | +0.11(+0.28%) |
Jun 11, 2018 | 36.94 | 37.20 | 36.71 | 37.03 | 1,127,290 | +0.13(+0.36%) |
Jun 08, 2018 | 36.70 | 37.04 | 36.35 | 36.90 | 1,434,248 | +0.05(+0.14%) |
Jun 07, 2018 | 36.69 | 37.09 | 36.48 | 36.84 | 838,029 | +0.17(+0.48%) |
Jun 06, 2018 | 36.69 | 35.86 | 36.67 | 1,144,796 | +0.72(+2.00%) | |
Jun 05, 2018 | 35.74 | 36.14 | 35.64 | 35.95 | 2,988,147 | +0.22(+0.61%) |
Jun 04, 2018 | 35.92 | 36.47 | 35.61 | 35.73 | 1,351,344 | -0.04(-0.12%) |
Jun 01, 2018 | 36.33 | 36.49 | 35.78 | 35.78 | 1,904,889 | -0.39(-1.09%) |
May 31, 2018 | 37.15 | 37.15 | 35.84 | 36.17 | 1,763,710 | -1.03(-2.78%) |
May 30, 2018 | 36.62 | 37.31 | 36.49 | 37.20 | 971,329 | +0.89(+2.46%) |
May 29, 2018 | 36.56 | 36.94 | 36.04 | 36.31 | 2,051,308 | -0.68(-1.84%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.80(-2.11%) | |
May 24, 2018 | 37.91 | 38.06 | 37.49 | 37.79 | 1,601,525 | -0.19(-0.51%) |
May 23, 2018 | 38.71 | 38.78 | 37.57 | 37.98 | 1,353,887 | -1.03(-2.65%) |
May 22, 2018 | 39.46 | 39.69 | 38.98 | 39.01 | 1,356,641 | -0.35(-0.89%) |
May 21, 2018 | 39.23 | 39.68 | 39.16 | 39.36 | 1,023,986 | +0.37(+0.94%) |
May 18, 2018 | 38.60 | 39.17 | 38.54 | 38.99 | 1,703,481 | +0.41(+1.07%) |
May 17, 2018 | 37.97 | 38.84 | 37.89 | 38.58 | 1,860,573 | +0.67(+1.78%) |
May 16, 2018 | 37.84 | 38.21 | 37.38 | 37.91 | 1,687,196 | -0.17(-0.44%) |
May 15, 2018 | 38.51 | 38.71 | 37.48 | 38.08 | 2,592,561 | -0.78(-2.00%) |
May 14, 2018 | 37.95 | 39.27 | 37.27 | 38.85 | 2,860,014 | +0.77(+2.02%) |
May 11, 2018 | 40.86 | 40.86 | 37.46 | 38.09 | 6,193,480 | -3.81(-9.09%) |
May 10, 2018 | 42.01 | 42.01 | 41.35 | 41.89 | 1,410,713 | +0.05(+0.13%) |
May 09, 2018 | 41.21 | 41.88 | 40.93 | 41.84 | 1,880,814 | +0.87(+2.14%) |
May 08, 2018 | 40.62 | 40.99 | 40.42 | 40.96 | 1,686,965 | +0.38(+0.93%) |
May 07, 2018 | 40.21 | 41.26 | 40.01 | 40.59 | 1,532,787 | +0.57(+1.42%) |
May 04, 2018 | 39.06 | 40.18 | 38.99 | 40.02 | 989,650 | +0.67(+1.71%) |
May 03, 2018 | 39.34 | 39.58 | 38.77 | 39.34 | 1,416,657 | -0.24(-0.62%) |
May 02, 2018 | 38.97 | 40.24 | 38.97 | 39.59 | 1,516,527 | +0.45(+1.14%) |
May 01, 2018 | 38.63 | 39.27 | 38.27 | 39.14 | 1,505,553 | +0.29(+0.74%) |
Apr 30, 2018 | 39.52 | 39.59 | 38.73 | 38.85 | 2,010,286 | -0.55(-1.40%) |
Apr 27, 2018 | 39.49 | 39.76 | 38.99 | 39.41 | 1,219,518 | -0.17(-0.44%) |
Apr 26, 2018 | 40.52 | 40.52 | 39.34 | 39.58 | 1,712,591 | -0.66(-1.65%) |
Apr 25, 2018 | 39.93 | 40.46 | 39.62 | 40.25 | 1,122,803 | +0.34(+0.86%) |
Apr 24, 2018 | 41.44 | 41.53 | 39.56 | 39.90 | 2,200,195 | -1.13(-2.75%) |
Apr 23, 2018 | 41.41 | 42.08 | 40.95 | 41.03 | 1,769,028 | -0.36(-0.87%) |
Apr 20, 2018 | 41.56 | 41.92 | 41.30 | 41.39 | 1,762,890 | -0.29(-0.69%) |
Apr 19, 2018 | 40.93 | 41.73 | 40.93 | 41.68 | 2,090,677 | +0.75(+1.84%) |
Apr 18, 2018 | 40.77 | 41.19 | 40.54 | 40.93 | 1,088,329 | +0.46(+1.15%) |
Apr 17, 2018 | 40.46 | 41.13 | 40.29 | 40.46 | 1,321,449 | +0.25(+0.63%) |
Apr 16, 2018 | 40.55 | 40.66 | 40.07 | 40.21 | 883,382 | +0.25(+0.63%) |
Apr 13, 2018 | 40.52 | 40.58 | 39.81 | 39.96 | 1,359,484 | -0.21(-0.52%) |
Apr 12, 2018 | 40.58 | 40.61 | 39.51 | 40.17 | 1,964,668 | -0.31(-0.76%) |
Apr 11, 2018 | 38.76 | 40.85 | 38.55 | 40.47 | 3,070,815 | +1.47(+3.77%) |
Apr 10, 2018 | 38.63 | 39.61 | 38.63 | 39.00 | 1,981,881 | +0.99(+2.60%) |
Apr 09, 2018 | 38.01 | 38.64 | 37.78 | 38.02 | 1,198,311 | +0.24(+0.63%) |
Apr 06, 2018 | 38.74 | 38.89 | 37.36 | 37.78 | 1,928,113 | -1.43(-3.64%) |
Apr 05, 2018 | 38.78 | 39.64 | 38.51 | 39.20 | 1,509,053 | +0.66(+1.73%) |
Apr 04, 2018 | 37.16 | 38.64 | 36.95 | 38.54 | 2,067,535 | +0.92(+2.44%) |
Apr 03, 2018 | 37.31 | 37.64 | 36.78 | 37.62 | 1,523,673 | +0.40(+1.08%) |
Apr 02, 2018 | 37.61 | 37.92 | 36.75 | 37.22 | 1,713,179 | -0.69(-1.82%) |
Mar 29, 2018 | 37.91 | 37.91 | 37.91 | 0 | +1.35(+3.69%) | |
Mar 28, 2018 | 36.89 | 37.24 | 36.31 | 36.56 | 1,076,702 | -0.16(-0.43%) |
Mar 27, 2018 | 37.38 | 37.53 | 36.47 | 36.72 | 1,797,660 | -0.61(-1.63%) |
Mar 26, 2018 | 37.31 | 37.43 | 36.71 | 37.33 | 1,565,180 | +0.65(+1.78%) |
Mar 23, 2018 | 37.79 | 38.03 | 36.55 | 36.68 | 1,078,214 | -1.01(-2.68%) |
Mar 22, 2018 | 38.64 | 38.94 | 37.63 | 37.69 | 1,674,874 | -1.44(-3.67%) |
Mar 21, 2018 | 38.43 | 39.41 | 38.23 | 39.12 | 1,504,405 | +0.71(+1.86%) |
Mar 20, 2018 | 38.50 | 38.91 | 38.36 | 38.41 | 972,652 | +0.14(+0.36%) |
Mar 19, 2018 | 38.58 | 38.72 | 37.71 | 38.27 | 1,081,120 | -0.52(-1.35%) |
Mar 16, 2018 | 38.15 | 38.96 | 38.07 | 38.79 | 1,206,826 | +0.60(+1.57%) |
Mar 15, 2018 | 38.58 | 38.73 | 38.11 | 38.19 | 1,153,141 | -0.36(-0.93%) |
Mar 14, 2018 | 39.25 | 39.47 | 38.47 | 38.55 | 714,259 | -0.30(-0.76%) |
Mar 13, 2018 | 39.32 | 39.75 | 38.72 | 38.85 | 1,450,639 | -0.49(-1.24%) |
Mar 12, 2018 | 39.78 | 40.20 | 39.22 | 39.33 | 1,214,318 | -0.37(-0.92%) |
Mar 09, 2018 | 39.12 | 39.86 | 38.83 | 39.70 | 1,658,160 | +0.94(+2.43%) |
Mar 08, 2018 | 38.67 | 38.87 | 38.26 | 38.76 | 1,427,296 | +0.11(+0.29%) |
Mar 07, 2018 | 38.69 | 38.65 | 1,788,553 | +0.21(+0.54%) | ||
Mar 06, 2018 | 37.93 | 38.62 | 37.93 | 38.44 | 1,773,295 | +0.60(+1.59%) |
Mar 05, 2018 | 36.82 | 37.99 | 36.74 | 37.83 | 2,294,791 | +1.00(+2.72%) |
Mar 02, 2018 | 35.71 | 37.02 | 35.47 | 36.83 | 2,116,269 | +0.95(+2.65%) |
Mar 01, 2018 | 36.92 | 37.01 | 35.80 | 35.88 | 1,933,983 | -1.00(-2.72%) |
Feb 28, 2018 | 38.40 | 38.48 | 36.87 | 36.89 | 1,630,209 | -1.41(-3.68%) |
Feb 27, 2018 | 39.16 | 39.38 | 38.29 | 38.30 | 1,425,496 | -0.83(-2.11%) |
Feb 26, 2018 | 38.78 | 39.57 | 38.56 | 39.12 | 2,354,290 | +0.57(+1.49%) |
Feb 23, 2018 | 38.23 | 38.59 | 37.83 | 38.55 | 917,560 | +0.59(+1.56%) |
Feb 22, 2018 | 37.89 | 37.96 | 1,363,087 | -0.17(-0.46%) | ||
Feb 21, 2018 | 37.84 | 39.11 | 37.84 | 38.13 | 2,365,324 | +0.07(+0.18%) |
Feb 20, 2018 | 38.32 | 40.15 | 37.80 | 38.06 | 2,657,196 | -0.30(-0.79%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | +1.03(+2.75%) | |
Feb 15, 2018 | 36.92 | 37.58 | 36.50 | 37.34 | 2,432,660 | +0.59(+1.61%) |
Feb 14, 2018 | 35.56 | 36.94 | 35.32 | 36.75 | 1,625,874 | +0.96(+2.68%) |
Feb 13, 2018 | 36.01 | 35.79 | 1,378,463 | -0.29(-0.80%) | ||
Feb 12, 2018 | 35.35 | 36.38 | 35.21 | 36.08 | 1,624,676 | +0.92(+2.63%) |
Feb 09, 2018 | 35.93 | 36.33 | 33.78 | 35.15 | 2,965,380 | -0.40(-1.13%) |
Feb 08, 2018 | 36.14 | 36.42 | 35.39 | 35.55 | 2,145,289 | -0.64(-1.76%) |
Feb 07, 2018 | 36.46 | 36.62 | 36.17 | 36.19 | 2,091,030 | -0.24(-0.67%) |
Feb 06, 2018 | 35.82 | 37.31 | 35.54 | 36.43 | 2,923,979 | -0.79(-2.13%) |
Feb 05, 2018 | 38.55 | 39.05 | 36.86 | 37.23 | 1,063,764 | -1.59(-4.11%) |
Feb 02, 2018 | 39.37 | 39.42 | 38.75 | 38.82 | 1,403,806 | -0.89(-2.24%) |
Feb 01, 2018 | 39.19 | 39.87 | 39.14 | 39.71 | 1,299,912 | +0.24(+0.60%) |
Jan 31, 2018 | 39.72 | 40.20 | 39.17 | 39.47 | 1,177,436 | +0.10(+0.24%) |
Jan 30, 2018 | 39.11 | 39.53 | 39.11 | 39.38 | 1,315,226 | -0.14(-0.35%) |
Jan 29, 2018 | 39.51 | 39.77 | 39.30 | 39.52 | 1,161,735 | -0.18(-0.46%) |
Jan 26, 2018 | 39.27 | 39.70 | 39.22 | 39.70 | 971,541 | +0.48(+1.22%) |
Jan 25, 2018 | 39.73 | 39.88 | 38.83 | 39.22 | 1,735,783 | -0.27(-0.68%) |
Jan 24, 2018 | 38.60 | 39.69 | 38.60 | 39.49 | 2,266,955 | +1.11(+2.88%) |
Jan 23, 2018 | 38.00 | 38.42 | 37.36 | 38.38 | 2,862,847 | +0.26(+0.69%) |
Jan 22, 2018 | 38.00 | 38.18 | 37.73 | 38.12 | 1,253,399 | +0.05(+0.14%) |
Jan 19, 2018 | 38.71 | 38.79 | 37.96 | 38.07 | 1,709,763 | -0.54(-1.40%) |
Jan 18, 2018 | 37.71 | 38.80 | 37.63 | 38.61 | 1,893,802 | +0.83(+2.19%) |
Jan 17, 2018 | 39.45 | 39.53 | 37.64 | 37.78 | 1,928,713 | -1.45(-3.71%) |
Jan 16, 2018 | 38.80 | 39.49 | 38.50 | 39.24 | 2,025,942 | +0.91(+2.39%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.46(+1.22%) | |
Jan 11, 2018 | 37.20 | 38.21 | 37.10 | 37.86 | 1,371,888 | +0.87(+2.35%) |
Jan 10, 2018 | 36.77 | 36.99 | 1,276,398 | -0.72(-1.92%) | ||
Jan 09, 2018 | 38.10 | 38.13 | 37.57 | 37.71 | 1,015,879 | -0.37(-0.96%) |
Jan 08, 2018 | 37.86 | 38.22 | 37.76 | 38.08 | 1,064,908 | +0.28(+0.74%) |
Jan 05, 2018 | 38.05 | 38.06 | 37.58 | 37.80 | 1,046,070 | -0.02(-0.05%) |
Jan 04, 2018 | 36.89 | 37.98 | 36.89 | 37.82 | 1,378,233 | +1.08(+2.94%) |
Jan 03, 2018 | 36.80 | 36.99 | 36.54 | 36.74 | 829,428 | -0.11(-0.31%) |
Jan 02, 2018 | 36.81 | 37.10 | 36.66 | 36.85 | 813,158 | +0.32(+0.88%) |
Dec 29, 2017 | 36.53 | 36.53 | 36.53 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 36.40 | 36.50 | 36.02 | 36.38 | 567,009 | +0.14(+0.38%) |
Dec 27, 2017 | 36.22 | 36.30 | 35.96 | 36.24 | 529,405 | +0.03(+0.07%) |
Dec 26, 2017 | 35.99 | 36.46 | 35.90 | 36.22 | 547,568 | +0.33(+0.92%) |
Dec 22, 2017 | 36.11 | 36.17 | 35.84 | 35.89 | 595,972 | -0.17(-0.48%) |
Dec 21, 2017 | 35.80 | 36.24 | 35.53 | 36.06 | 827,602 | +0.40(+1.12%) |
Dec 20, 2017 | 35.97 | 36.04 | 35.45 | 35.66 | 1,623,849 | -0.03(-0.10%) |
Dec 19, 2017 | 35.87 | 35.94 | 35.51 | 35.70 | 1,433,654 | -0.12(-0.34%) |
Dec 18, 2017 | 35.98 | 36.36 | 35.79 | 35.82 | 1,279,114 | +0.14(+0.39%) |
Dec 15, 2017 | 35.16 | 36.11 | 35.06 | 35.68 | 2,131,522 | +0.82(+2.36%) |
Dec 14, 2017 | 35.65 | 35.75 | 34.85 | 34.86 | 1,096,872 | -0.71(-2.00%) |
Dec 13, 2017 | 35.73 | 35.85 | 35.40 | 35.57 | 1,281,340 | -0.20(-0.56%) |
Dec 12, 2017 | 35.77 | 36.35 | 35.75 | 35.77 | 1,138,738 | -0.29(-0.82%) |
Dec 11, 2017 | 36.07 | 36.78 | 35.90 | 36.06 | 1,785,335 | -0.47(-1.28%) |
Dec 08, 2017 | 36.53 | 37.06 | 36.25 | 36.53 | 1,430,662 | -0.45(-1.22%) |
Dec 07, 2017 | 36.26 | 37.34 | 36.10 | 36.98 | 1,137,539 | +0.73(+2.01%) |
Dec 06, 2017 | 36.35 | 36.84 | 36.20 | 36.25 | 896,658 | -0.20(-0.55%) |
Dec 05, 2017 | 37.26 | 37.26 | 36.42 | 36.45 | 1,231,493 | -0.69(-1.84%) |
Dec 04, 2017 | 37.23 | 38.04 | 37.10 | 37.14 | 2,648,060 | +0.38(+1.04%) |
Dec 01, 2017 | 36.98 | 37.13 | 36.21 | 36.75 | 1,825,599 | -0.16(-0.45%) |
Nov 30, 2017 | 36.20 | 37.15 | 36.20 | 36.92 | 1,747,429 | +0.93(+2.58%) |
Nov 29, 2017 | 35.63 | 36.06 | 35.55 | 35.99 | 1,817,988 | +0.34(+0.95%) |
Nov 28, 2017 | 34.61 | 35.70 | 34.59 | 35.65 | 1,951,929 | +1.08(+3.11%) |
Nov 27, 2017 | 33.85 | 34.63 | 33.85 | 34.58 | 1,029,336 | +0.70(+2.07%) |
Nov 24, 2017 | 34.29 | 34.39 | 33.87 | 33.88 | 365,453 | -0.36(-1.06%) |
Nov 22, 2017 | 33.83 | 34.57 | 33.83 | 34.24 | 1,420,496 | +0.43(+1.28%) |
Nov 21, 2017 | 33.90 | 34.02 | 33.81 | 33.81 | 1,486,012 | +0.04(+0.13%) |
Nov 20, 2017 | 33.97 | 33.98 | 33.64 | 33.76 | 1,787,955 | -0.23(-0.69%) |
Nov 17, 2017 | 33.83 | 34.40 | 33.61 | 34.00 | 1,080,071 | +0.11(+0.33%) |
Nov 16, 2017 | 33.62 | 34.01 | 33.52 | 33.88 | 1,705,244 | +0.39(+1.16%) |
Nov 15, 2017 | 33.62 | 33.79 | 33.35 | 33.49 | 2,690,274 | -0.39(-1.15%) |
Nov 14, 2017 | 33.89 | 34.08 | 33.47 | 33.88 | 2,040,224 | -0.25(-0.74%) |
Nov 13, 2017 | 33.69 | 34.28 | 33.43 | 34.14 | 1,827,863 | +0.21(+0.61%) |
Nov 10, 2017 | 33.52 | 33.95 | 33.40 | 33.93 | 1,384,656 | +0.11(+0.33%) |
Nov 09, 2017 | 33.39 | 33.96 | 33.28 | 33.82 | 1,318,721 | +0.08(+0.23%) |
Nov 08, 2017 | 34.18 | 34.18 | 33.64 | 33.74 | 1,971,044 | -0.55(-1.59%) |
Nov 07, 2017 | 34.75 | 34.83 | 33.84 | 34.28 | 1,822,698 | -0.41(-1.17%) |
Nov 06, 2017 | 33.83 | 34.88 | 33.73 | 34.69 | 2,674,540 | +0.66(+1.94%) |
Nov 03, 2017 | 33.42 | 34.47 | 32.70 | 34.03 | 5,493,095 | +0.10(+0.28%) |
Nov 02, 2017 | 37.65 | 37.65 | 32.88 | 33.94 | 8,367,645 | -4.21(-11.03%) |
Nov 01, 2017 | 38.53 | 38.87 | 38.06 | 38.14 | 2,619,167 | -0.07(-0.18%) |
Oct 31, 2017 | 38.12 | 38.35 | 37.98 | 38.21 | 2,699,330 | +0.16(+0.43%) |
Oct 30, 2017 | 38.25 | 38.49 | 38.05 | 38.05 | 1,138,095 | -0.33(-0.86%) |
Oct 27, 2017 | 38.75 | 38.79 | 38.18 | 38.38 | 1,378,434 | -0.42(-1.07%) |
Oct 26, 2017 | 38.82 | 38.95 | 38.56 | 38.79 | 1,001,758 | +0.27(+0.70%) |
Oct 25, 2017 | 38.75 | 38.84 | 38.11 | 38.52 | 1,264,964 | -0.36(-0.91%) |
Oct 24, 2017 | 38.97 | 39.16 | 38.63 | 38.88 | 1,286,412 | +0.20(+0.52%) |
Oct 23, 2017 | 39.35 | 39.35 | 38.61 | 38.68 | 1,226,111 | -0.67(-1.70%) |
Oct 20, 2017 | 38.75 | 39.35 | 38.75 | 39.35 | 1,143,119 | +0.77(+2.00%) |
Oct 19, 2017 | 38.42 | 38.86 | 38.30 | 38.58 | 856,925 | -0.11(-0.29%) |
Oct 18, 2017 | 38.64 | 38.87 | 38.52 | 38.69 | 1,349,626 | +0.03(+0.09%) |
Oct 17, 2017 | 38.59 | 38.79 | 38.47 | 38.65 | 1,065,373 | -0.05(-0.13%) |
Oct 16, 2017 | 38.71 | 38.84 | 38.44 | 38.71 | 1,742,115 | +0.23(+0.59%) |
Oct 13, 2017 | 38.58 | 38.75 | 38.38 | 38.48 | 1,224,527 | +0.27(+0.70%) |
Oct 12, 2017 | 37.67 | 38.28 | 37.65 | 38.21 | 2,046,319 | +0.30(+0.80%) |
Oct 11, 2017 | 37.73 | 37.92 | 37.35 | 37.91 | 978,404 | +0.16(+0.41%) |
Oct 10, 2017 | 37.64 | 37.83 | 37.54 | 37.75 | 1,142,293 | +0.29(+0.76%) |
Oct 09, 2017 | 37.50 | 37.56 | 37.33 | 37.47 | 967,067 | -0.10(-0.25%) |
Oct 06, 2017 | 37.34 | 37.58 | 37.26 | 37.56 | 1,527,033 | +0.10(+0.25%) |
Oct 05, 2017 | 37.36 | 37.65 | 37.23 | 37.47 | 1,784,421 | +0.13(+0.35%) |
Oct 04, 2017 | 37.11 | 37.80 | 37.07 | 37.34 | 2,140,048 | +0.33(+0.89%) |
Oct 03, 2017 | 36.52 | 37.02 | 36.35 | 37.01 | 1,786,435 | +0.52(+1.43%) |
Oct 02, 2017 | 36.87 | 36.96 | 36.23 | 36.49 | 2,317,504 | -0.44(-1.20%) |
Sep 29, 2017 | 36.88 | 37.08 | 36.57 | 36.93 | 1,184,227 | +0.08(+0.21%) |
Sep 28, 2017 | 37.42 | 37.66 | 36.60 | 36.85 | 1,618,015 | -0.65(-1.73%) |
Sep 27, 2017 | 37.76 | 37.85 | 36.95 | 37.50 | 1,399,525 | -0.10(-0.28%) |
Sep 26, 2017 | 37.37 | 37.73 | 37.17 | 37.60 | 1,309,693 | +0.29(+0.79%) |
Sep 25, 2017 | 36.81 | 37.37 | 36.81 | 37.31 | 1,672,267 | +0.35(+0.94%) |
Sep 22, 2017 | 36.49 | 37.00 | 36.17 | 36.96 | 1,110,165 | +0.38(+1.04%) |
Sep 21, 2017 | 36.75 | 36.83 | 36.43 | 36.58 | 789,091 | -0.16(-0.45%) |
Sep 20, 2017 | 36.33 | 36.84 | 36.24 | 36.75 | 1,607,097 | +0.52(+1.43%) |
Sep 19, 2017 | 35.77 | 36.29 | 35.65 | 36.23 | 1,033,000 | +0.49(+1.38%) |
Sep 18, 2017 | 35.85 | 36.05 | 35.65 | 35.74 | 1,114,237 | +0.01(+0.02%) |
Sep 15, 2017 | 35.64 | 35.80 | 35.30 | 35.73 | 1,562,837 | +0.03(+0.07%) |
Sep 14, 2017 | 35.30 | 35.77 | 35.13 | 35.70 | 1,053,233 | +0.39(+1.10%) |
Sep 13, 2017 | 34.92 | 35.37 | 34.85 | 35.31 | 1,710,342 | +0.40(+1.14%) |
Sep 12, 2017 | 34.86 | 35.24 | 34.77 | 34.92 | 1,307,533 | +0.20(+0.57%) |
Sep 11, 2017 | 34.37 | 34.94 | 34.28 | 34.72 | 1,229,694 | +0.64(+1.87%) |
Sep 08, 2017 | 34.39 | 34.48 | 33.66 | 34.08 | 1,786,802 | -0.37(-1.08%) |
Sep 07, 2017 | 34.55 | 34.55 | 33.98 | 34.45 | 1,289,942 | -0.04(-0.13%) |
Sep 06, 2017 | 34.42 | 34.82 | 34.27 | 34.49 | 2,357,706 | +0.35(+1.04%) |
Sep 05, 2017 | 34.22 | 34.37 | 33.92 | 34.14 | 2,508,345 | +0.01(+0.03%) |
Sep 01, 2017 | 34.01 | 34.44 | 33.91 | 34.13 | 1,497,619 | +0.22(+0.66%) |
Aug 31, 2017 | 33.83 | 34.01 | 33.44 | 33.91 | 1,096,916 | +0.27(+0.80%) |
Aug 30, 2017 | 33.34 | 33.66 | 32.96 | 33.64 | 950,418 | +0.27(+0.80%) |
Aug 29, 2017 | 32.84 | 33.42 | 32.82 | 33.37 | 952,786 | +0.22(+0.68%) |
Aug 28, 2017 | 33.18 | 33.41 | 32.68 | 33.15 | 1,084,779 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.45 | 32.91 | 33.16 | 1,045,406 | +0.33(+1.00%) |
Aug 24, 2017 | 33.32 | 33.43 | 32.72 | 32.83 | 857,862 | -0.44(-1.32%) |
Aug 23, 2017 | 33.21 | 33.52 | 33.16 | 33.27 | 1,151,733 | -0.16(-0.49%) |
Aug 22, 2017 | 32.61 | 33.48 | 32.58 | 33.43 | 1,632,699 | +0.99(+3.06%) |
Aug 21, 2017 | 32.85 | 32.85 | 32.38 | 32.44 | 1,107,766 | -0.47(-1.42%) |
Aug 18, 2017 | 33.05 | 33.27 | 32.90 | 32.91 | 1,601,699 | -0.23(-0.70%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.13 | 33.14 | 934,347 | -0.89(-2.61%) |
Aug 16, 2017 | 34.16 | 34.51 | 33.98 | 34.03 | 1,331,500 | -0.02(-0.05%) |
Aug 15, 2017 | 34.28 | 34.50 | 33.91 | 34.04 | 2,619,758 | -0.03(-0.10%) |
Aug 14, 2017 | 33.86 | 34.12 | 33.65 | 34.08 | 1,646,426 | +0.56(+1.67%) |
Aug 11, 2017 | 33.03 | 33.59 | 33.03 | 33.52 | 1,210,735 | +0.16(+0.49%) |
Aug 10, 2017 | 33.56 | 33.79 | 33.17 | 33.35 | 2,393,754 | -0.41(-1.23%) |
Aug 09, 2017 | 34.26 | 34.39 | 33.62 | 33.77 | 1,659,771 | -0.62(-1.81%) |
Aug 08, 2017 | 34.90 | 35.11 | 34.36 | 34.39 | 1,460,272 | -0.61(-1.75%) |
Aug 07, 2017 | 35.49 | 35.54 | 34.87 | 35.00 | 2,366,819 | -0.55(-1.55%) |
Aug 04, 2017 | 35.66 | 35.86 | 35.31 | 35.55 | 1,391,166 | -0.03(-0.07%) |
Aug 03, 2017 | 36.10 | 36.19 | 35.43 | 35.58 | 2,351,961 | -0.60(-1.67%) |
Aug 02, 2017 | 35.71 | 36.31 | 35.60 | 36.19 | 1,835,704 | +0.28(+0.79%) |
Aug 01, 2017 | 35.50 | 35.95 | 35.47 | 35.90 | 2,730,049 | +0.40(+1.12%) |
Jul 31, 2017 | 35.66 | 36.38 | 35.36 | 35.50 | 3,591,550 | -0.15(-0.41%) |
Jul 28, 2017 | 35.43 | 36.35 | 34.74 | 35.65 | 7,936,100 | -4.37(-10.91%) |
Jul 27, 2017 | 40.20 | 40.29 | 39.46 | 40.02 | 1,769,445 | -0.24(-0.60%) |
Jul 26, 2017 | 40.89 | 40.99 | 40.16 | 40.26 | 1,443,441 | -0.53(-1.29%) |
Jul 25, 2017 | 40.36 | 41.08 | 40.18 | 40.79 | 1,374,753 | +0.87(+2.18%) |
Jul 24, 2017 | 39.91 | 40.01 | 39.55 | 39.91 | 992,835 | +0.01(+0.02%) |
Jul 21, 2017 | 40.00 | 40.01 | 39.59 | 39.91 | 553,220 | -0.31(-0.77%) |
Jul 20, 2017 | 40.27 | 40.46 | 39.85 | 40.22 | 1,042,519 | +0.04(+0.11%) |
Jul 19, 2017 | 39.84 | 40.19 | 39.73 | 40.17 | 897,124 | +0.36(+0.91%) |
Jul 18, 2017 | 39.54 | 39.98 | 39.46 | 39.81 | 1,069,308 | +0.19(+0.48%) |
Jul 17, 2017 | 40.02 | 40.27 | 39.59 | 39.62 | 1,403,894 | -0.23(-0.58%) |
Jul 14, 2017 | 39.66 | 40.14 | 39.61 | 39.85 | 1,380,911 | +0.34(+0.85%) |
Jul 13, 2017 | 39.91 | 39.96 | 39.15 | 39.52 | 1,614,926 | -0.41(-1.04%) |
Jul 12, 2017 | 39.92 | 40.26 | 39.66 | 39.93 | 950,493 | +0.43(+1.09%) |
Jul 11, 2017 | 39.49 | 39.63 | 38.97 | 39.50 | 1,308,512 | -0.54(-1.34%) |
Jul 10, 2017 | 39.89 | 40.54 | 39.73 | 40.03 | 1,170,410 | +0.06(+0.15%) |
Jul 07, 2017 | 39.99 | 40.58 | 39.73 | 39.97 | 1,426,613 | -0.01(-0.02%) |
Jul 06, 2017 | 40.36 | 40.96 | 39.86 | 39.98 | 2,188,820 | -0.35(-0.86%) |
Jul 05, 2017 | 40.49 | 40.67 | 39.89 | 40.33 | 1,643,907 | -0.19(-0.47%) |