Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.68 | 34.88 | 34.41 | 34.62 | 85,103 | -0.29(-0.84%) |
Jul 30, 2018 | 35.56 | 35.56 | 34.72 | 34.92 | 105,705 | -0.72(-2.03%) |
Jul 27, 2018 | 36.26 | 36.35 | 35.49 | 35.64 | 67,825 | -0.48(-1.33%) |
Jul 26, 2018 | 36.03 | 36.40 | 35.93 | 36.12 | 60,861 | -0.57(-1.55%) |
Jul 25, 2018 | 35.92 | 36.71 | 35.92 | 36.69 | 105,168 | +0.93(+2.60%) |
Jul 24, 2018 | 36.22 | 36.31 | 35.66 | 35.76 | 138,994 | -0.01(-0.03%) |
Jul 23, 2018 | 35.69 | 35.80 | 35.52 | 35.77 | 100,124 | -0.17(-0.46%) |
Jul 20, 2018 | 36.04 | 36.16 | 35.91 | 35.93 | 32,072 | +0.14(+0.38%) |
Jul 19, 2018 | 35.92 | 36.04 | 35.73 | 35.80 | 54,846 | -0.61(-1.66%) |
Jul 18, 2018 | 36.38 | 36.44 | 36.19 | 36.40 | 46,638 | -0.16(-0.43%) |
Jul 17, 2018 | 35.97 | 36.58 | 35.84 | 36.56 | 60,544 | +0.29(+0.81%) |
Jul 16, 2018 | 36.15 | 36.46 | 36.11 | 36.27 | 102,305 | -0.00(-0.00%) |
Jul 13, 2018 | 36.37 | 36.53 | 36.09 | 36.27 | 139,823 | -0.31(-0.85%) |
Jul 12, 2018 | 36.19 | 36.58 | 36.13 | 36.58 | 75,257 | +0.84(+2.35%) |
Jul 11, 2018 | 35.60 | 35.95 | 35.60 | 35.74 | 167,949 | -0.52(-1.43%) |
Jul 10, 2018 | 36.59 | 36.65 | 36.04 | 36.26 | 174,973 | -0.44(-1.20%) |
Jul 09, 2018 | 36.76 | 36.86 | 36.46 | 36.70 | 123,046 | +0.48(+1.32%) |
Jul 06, 2018 | 35.61 | 36.30 | 35.58 | 36.22 | 151,048 | +0.60(+1.67%) |
Jul 05, 2018 | 35.69 | 35.72 | 35.28 | 35.62 | 292,272 | +0.15(+0.41%) |
Jul 03, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.19(-0.52%) | |
Jul 02, 2018 | 35.19 | 35.68 | 35.18 | 35.66 | 114,092 | -0.22(-0.60%) |
Jun 29, 2018 | 36.02 | 35.76 | 35.88 | 59,974 | +0.52(+1.47%) | |
Jun 28, 2018 | 34.84 | 35.46 | 34.65 | 35.36 | 290,870 | +0.61(+1.74%) |
Jun 27, 2018 | 35.88 | 35.96 | 34.75 | 34.75 | 125,662 | -1.08(-3.00%) |
Jun 26, 2018 | 35.92 | 36.07 | 35.64 | 35.83 | 95,239 | -0.08(-0.22%) |
Jun 25, 2018 | 36.58 | 36.58 | 35.59 | 35.90 | 247,943 | -1.15(-3.11%) |
Jun 22, 2018 | 37.29 | 37.29 | 36.91 | 37.06 | 36,310 | +0.33(+0.91%) |
Jun 21, 2018 | 37.14 | 37.26 | 36.70 | 36.73 | 75,716 | -0.57(-1.52%) |
Jun 20, 2018 | 37.40 | 37.40 | 37.15 | 37.29 | 73,580 | +0.27(+0.74%) |
Jun 19, 2018 | 36.98 | 37.19 | 36.56 | 37.02 | 162,778 | -0.88(-2.32%) |
Jun 18, 2018 | 37.82 | 37.94 | 37.60 | 37.90 | 107,955 | -0.21(-0.54%) |
Jun 15, 2018 | 38.22 | 38.40 | 38.10 | 58,466 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.12 | 38.51 | 38.09 | 38.40 | 88,037 | +0.23(+0.61%) |
Jun 13, 2018 | 38.45 | 38.55 | 38.02 | 38.16 | 70,501 | -0.20(-0.51%) |
Jun 12, 2018 | 38.18 | 38.55 | 38.18 | 38.36 | 102,473 | +0.23(+0.62%) |
Jun 11, 2018 | 37.88 | 38.24 | 37.88 | 38.12 | 113,955 | +0.27(+0.72%) |
Jun 08, 2018 | 37.40 | 37.97 | 37.40 | 37.85 | 70,165 | +0.14(+0.36%) |
Jun 07, 2018 | 38.20 | 38.20 | 37.34 | 37.71 | 72,990 | -0.56(-1.46%) |
Jun 06, 2018 | 38.41 | 38.27 | 326,872 | +0.27(+0.72%) | ||
Jun 05, 2018 | 37.99 | 38.23 | 37.95 | 38.00 | 103,494 | +0.07(+0.18%) |
Jun 04, 2018 | 37.37 | 37.96 | 37.20 | 37.93 | 106,645 | +0.85(+2.29%) |
Jun 01, 2018 | 36.51 | 37.18 | 36.51 | 37.08 | 85,483 | +0.88(+2.43%) |
May 31, 2018 | 36.19 | 36.45 | 36.14 | 36.20 | 80,227 | +0.05(+0.14%) |
May 30, 2018 | 35.89 | 36.18 | 35.80 | 36.15 | 131,526 | +0.24(+0.68%) |
May 29, 2018 | 36.17 | 36.29 | 35.74 | 35.90 | 123,484 | -0.62(-1.69%) |
May 25, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 36.65 | 36.77 | 36.22 | 36.49 | 108,904 | -0.18(-0.48%) |
May 23, 2018 | 36.27 | 36.73 | 36.19 | 36.67 | 87,391 | +0.21(+0.56%) |
May 22, 2018 | 36.51 | 36.75 | 36.45 | 36.46 | 96,147 | +0.04(+0.11%) |
May 21, 2018 | 36.79 | 36.89 | 36.28 | 36.42 | 131,839 | +0.02(+0.05%) |
May 18, 2018 | 36.48 | 36.63 | 36.30 | 36.40 | 102,830 | -0.51(-1.37%) |
May 17, 2018 | 36.93 | 37.23 | 36.74 | 36.91 | 176,797 | -0.47(-1.26%) |
May 16, 2018 | 37.00 | 37.39 | 36.94 | 37.38 | 101,482 | +0.76(+2.08%) |
May 15, 2018 | 36.82 | 36.82 | 36.34 | 36.62 | 80,987 | -0.79(-2.12%) |
May 14, 2018 | 37.51 | 37.85 | 37.36 | 37.41 | 74,218 | +0.06(+0.16%) |
May 11, 2018 | 37.72 | 37.72 | 37.29 | 37.35 | 154,513 | -0.37(-0.98%) |
May 10, 2018 | 37.26 | 37.88 | 37.24 | 37.72 | 106,266 | +0.66(+1.79%) |
May 09, 2018 | 37.24 | 37.24 | 36.95 | 37.06 | 155,616 | -0.12(-0.32%) |
May 08, 2018 | 37.11 | 37.24 | 36.78 | 37.17 | 145,293 | +0.01(+0.03%) |
May 07, 2018 | 36.45 | 37.27 | 36.45 | 37.16 | 106,756 | +0.55(+1.49%) |
May 04, 2018 | 35.98 | 36.74 | 35.91 | 36.62 | 108,106 | +0.34(+0.94%) |
May 03, 2018 | 36.44 | 36.44 | 35.72 | 36.28 | 152,588 | -0.17(-0.46%) |
May 02, 2018 | 36.67 | 36.84 | 36.43 | 36.44 | 70,156 | -0.03(-0.08%) |
May 01, 2018 | 36.29 | 36.50 | 36.16 | 36.47 | 76,195 | +0.05(+0.13%) |
Apr 30, 2018 | 36.41 | 36.69 | 36.22 | 36.42 | 82,709 | +0.09(+0.24%) |
Apr 27, 2018 | 36.43 | 36.54 | 35.98 | 36.33 | 124,531 | +0.31(+0.87%) |
Apr 26, 2018 | 35.74 | 36.13 | 35.74 | 36.02 | 78,023 | +0.39(+1.10%) |
Apr 25, 2018 | 35.88 | 35.88 | 35.15 | 35.63 | 134,943 | -0.39(-1.09%) |
Apr 24, 2018 | 36.80 | 37.03 | 35.74 | 36.02 | 186,740 | -0.46(-1.26%) |
Apr 23, 2018 | 36.74 | 36.93 | 36.44 | 36.48 | 97,820 | -0.33(-0.90%) |
Apr 20, 2018 | 37.07 | 37.07 | 36.70 | 36.81 | 104,117 | -0.61(-1.62%) |
Apr 19, 2018 | 37.84 | 37.84 | 37.27 | 37.42 | 62,870 | -0.37(-0.98%) |
Apr 18, 2018 | 37.54 | 37.84 | 37.37 | 37.79 | 78,188 | +0.30(+0.81%) |
Apr 17, 2018 | 36.87 | 37.59 | 36.87 | 37.49 | 116,327 | +0.55(+1.48%) |
Apr 16, 2018 | 36.88 | 37.00 | 36.64 | 36.94 | 107,062 | -0.02(-0.05%) |
Apr 13, 2018 | 37.59 | 37.63 | 36.74 | 36.96 | 180,339 | -0.69(-1.84%) |
Apr 12, 2018 | 37.90 | 38.00 | 37.58 | 37.65 | 105,273 | -0.19(-0.49%) |
Apr 11, 2018 | 37.77 | 38.20 | 37.77 | 37.84 | 78,849 | -0.19(-0.49%) |
Apr 10, 2018 | 38.08 | 38.14 | 37.72 | 38.03 | 86,737 | +0.57(+1.51%) |
Apr 09, 2018 | 37.57 | 38.05 | 37.44 | 37.46 | 88,771 | +0.10(+0.26%) |
Apr 06, 2018 | 37.63 | 38.08 | 37.09 | 37.36 | 101,400 | -0.72(-1.90%) |
Apr 05, 2018 | 38.23 | 38.47 | 37.93 | 38.08 | 145,142 | +0.17(+0.44%) |
Apr 04, 2018 | 36.59 | 37.97 | 36.46 | 37.92 | 162,030 | +0.23(+0.62%) |
Apr 03, 2018 | 38.08 | 38.20 | 37.39 | 37.68 | 133,393 | -0.07(-0.18%) |
Apr 02, 2018 | 38.44 | 38.67 | 37.33 | 37.75 | 202,118 | -0.83(-2.15%) |
Mar 29, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.66(+1.74%) | |
Mar 28, 2018 | 38.40 | 38.50 | 37.60 | 37.92 | 280,405 | -0.74(-1.91%) |
Mar 27, 2018 | 40.06 | 40.07 | 38.44 | 38.66 | 171,459 | -1.29(-3.23%) |
Mar 26, 2018 | 39.97 | 40.05 | 39.04 | 39.95 | 156,993 | +1.12(+2.90%) |
Mar 23, 2018 | 39.71 | 39.93 | 38.78 | 38.83 | 469,772 | -0.79(-2.00%) |
Mar 22, 2018 | 40.48 | 40.56 | 39.36 | 39.62 | 337,540 | -2.03(-4.88%) |
Mar 21, 2018 | 41.52 | 41.85 | 41.35 | 41.65 | 202,706 | -0.02(-0.05%) |
Mar 20, 2018 | 41.24 | 41.74 | 41.16 | 41.67 | 292,236 | +0.70(+1.72%) |
Mar 19, 2018 | 41.22 | 41.43 | 40.60 | 40.97 | 213,120 | -0.65(-1.57%) |
Mar 16, 2018 | 41.58 | 41.65 | 41.42 | 41.62 | 359,732 | +0.00(+0.00%) |
Mar 15, 2018 | 41.75 | 41.83 | 41.45 | 41.62 | 294,875 | +0.18(+0.42%) |
Mar 14, 2018 | 41.53 | 41.68 | 41.25 | 41.45 | 92,252 | +0.23(+0.57%) |
Mar 13, 2018 | 42.04 | 42.13 | 41.09 | 41.21 | 133,667 | -0.60(-1.43%) |
Mar 12, 2018 | 41.85 | 41.98 | 41.56 | 41.81 | 143,052 | +0.13(+0.30%) |
Mar 09, 2018 | 41.15 | 41.72 | 41.15 | 41.68 | 147,977 | +0.87(+2.13%) |
Mar 08, 2018 | 40.84 | 41.00 | 40.59 | 40.81 | 165,971 | +0.04(+0.10%) |
Mar 07, 2018 | 40.80 | 40.77 | 152,652 | +0.38(+0.94%) | ||
Mar 06, 2018 | 40.40 | 40.53 | 40.03 | 40.39 | 151,631 | +0.77(+1.95%) |
Mar 05, 2018 | 39.06 | 39.70 | 38.96 | 39.62 | 265,590 | +0.25(+0.65%) |
Mar 02, 2018 | 38.41 | 39.41 | 38.07 | 39.36 | 726,811 | +0.13(+0.32%) |
Mar 01, 2018 | 39.80 | 39.93 | 38.78 | 39.24 | 136,462 | -0.36(-0.91%) |
Feb 28, 2018 | 39.96 | 40.03 | 39.55 | 39.60 | 104,736 | -0.30(-0.76%) |
Feb 27, 2018 | 40.85 | 40.85 | 39.81 | 39.90 | 203,354 | -1.08(-2.62%) |
Feb 26, 2018 | 41.18 | 41.22 | 40.71 | 40.98 | 135,160 | -0.08(-0.19%) |
Feb 23, 2018 | 40.48 | 41.06 | 40.33 | 41.06 | 114,549 | +0.90(+2.24%) |
Feb 22, 2018 | 40.09 | 40.16 | 98,381 | -0.17(-0.41%) | ||
Feb 21, 2018 | 40.63 | 41.15 | 40.26 | 40.32 | 146,090 | +0.24(+0.61%) |
Feb 20, 2018 | 39.55 | 40.30 | 39.44 | 40.08 | 181,179 | -0.11(-0.27%) |
Feb 16, 2018 | 40.19 | 40.19 | 40.19 | 0 | -0.27(-0.68%) | |
Feb 15, 2018 | 40.51 | 40.65 | 39.75 | 40.46 | 374,041 | +0.86(+2.17%) |
Feb 14, 2018 | 38.29 | 39.73 | 38.26 | 39.60 | 299,350 | +1.51(+3.95%) |
Feb 13, 2018 | 37.57 | 38.20 | 37.34 | 38.09 | 194,927 | +0.89(+2.39%) |
Feb 12, 2018 | 36.95 | 37.40 | 36.67 | 37.20 | 258,056 | +0.90(+2.48%) |
Feb 09, 2018 | 36.21 | 36.67 | 35.02 | 36.30 | 382,413 | +0.26(+0.73%) |
Feb 08, 2018 | 37.62 | 37.86 | 35.98 | 36.04 | 267,052 | -1.52(-4.06%) |
Feb 07, 2018 | 37.75 | 38.27 | 37.49 | 37.57 | 174,060 | -0.81(-2.11%) |
Feb 06, 2018 | 37.15 | 38.54 | 36.67 | 38.38 | 383,340 | +0.37(+0.96%) |
Feb 05, 2018 | 38.62 | 39.28 | 37.68 | 38.01 | 637,510 | -1.22(-3.10%) |
Feb 02, 2018 | 40.19 | 40.19 | 39.15 | 39.23 | 502,089 | -1.29(-3.18%) |
Feb 01, 2018 | 40.58 | 41.09 | 40.35 | 40.52 | 176,945 | -0.70(-1.71%) |
Jan 31, 2018 | 41.45 | 41.57 | 41.06 | 41.22 | 216,554 | +0.26(+0.64%) |
Jan 30, 2018 | 41.13 | 41.13 | 40.78 | 40.96 | 298,428 | -0.89(-2.13%) |
Jan 29, 2018 | 42.13 | 42.27 | 41.79 | 41.85 | 275,056 | -0.67(-1.59%) |
Jan 26, 2018 | 41.91 | 42.52 | 41.90 | 42.52 | 508,367 | +1.14(+2.76%) |
Jan 25, 2018 | 41.11 | 41.53 | 40.95 | 41.38 | 183,527 | +0.24(+0.59%) |
Jan 24, 2018 | 41.13 | 41.52 | 40.70 | 41.13 | 180,830 | +0.14(+0.33%) |
Jan 23, 2018 | 40.68 | 41.00 | 40.54 | 41.00 | 186,470 | +0.30(+0.74%) |
Jan 22, 2018 | 40.59 | 40.59 | 40.21 | 40.69 | 154,930 | +0.21(+0.51%) |
Jan 19, 2018 | 40.48 | 40.56 | 40.27 | 40.49 | 104,245 | +0.22(+0.56%) |
Jan 18, 2018 | 40.28 | 40.40 | 40.01 | 40.26 | 143,572 | +0.00(+0.00%) |
Jan 17, 2018 | 40.02 | 40.37 | 39.79 | 40.26 | 94,447 | +0.42(+1.05%) |
Jan 16, 2018 | 40.32 | 40.70 | 39.69 | 39.84 | 346,542 | -0.15(-0.37%) |
Jan 12, 2018 | 39.99 | 39.99 | 39.99 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 39.69 | 39.77 | 39.50 | 39.77 | 134,447 | -0.04(-0.10%) |
Jan 10, 2018 | 39.91 | 39.80 | 245,862 | -0.35(-0.88%) | ||
Jan 09, 2018 | 40.19 | 40.27 | 39.83 | 40.16 | 336,659 | +0.09(+0.22%) |
Jan 08, 2018 | 39.73 | 40.14 | 39.70 | 40.07 | 249,813 | +0.35(+0.89%) |
Jan 05, 2018 | 39.29 | 39.72 | 39.29 | 39.72 | 196,716 | +0.59(+1.50%) |
Jan 04, 2018 | 39.17 | 39.34 | 39.00 | 39.13 | 198,759 | +0.19(+0.48%) |
Jan 03, 2018 | 38.86 | 38.97 | 38.77 | 38.94 | 269,631 | +0.23(+0.61%) |
Jan 02, 2018 | 37.79 | 38.72 | 37.67 | 38.71 | 220,228 | +1.51(+4.05%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 37.59 | 37.59 | 37.19 | 37.25 | 74,661 | -0.14(-0.37%) |
Dec 27, 2017 | 37.19 | 37.46 | 37.10 | 37.39 | 64,199 | +0.19(+0.50%) |
Dec 26, 2017 | 37.24 | 37.37 | 36.89 | 37.20 | 69,432 | -0.07(-0.19%) |
Dec 22, 2017 | 37.25 | 37.35 | 37.16 | 37.28 | 56,946 | +0.12(+0.31%) |
Dec 21, 2017 | 37.01 | 37.37 | 37.01 | 37.16 | 100,688 | +0.35(+0.95%) |
Dec 20, 2017 | 36.94 | 36.94 | 36.63 | 36.81 | 77,421 | -0.07(-0.20%) |
Dec 19, 2017 | 37.10 | 37.24 | 36.88 | 36.88 | 203,415 | -0.13(-0.35%) |
Dec 18, 2017 | 36.76 | 37.14 | 36.73 | 37.01 | 144,666 | +0.67(+1.84%) |
Dec 15, 2017 | 36.27 | 36.36 | 36.04 | 36.35 | 129,830 | +0.10(+0.27%) |
Dec 14, 2017 | 36.38 | 36.50 | 36.18 | 36.25 | 129,243 | -0.43(-1.16%) |
Dec 13, 2017 | 36.21 | 36.77 | 36.21 | 36.67 | 124,429 | +0.77(+2.13%) |
Dec 12, 2017 | 35.97 | 36.06 | 35.74 | 35.91 | 127,600 | -0.42(-1.15%) |
Dec 11, 2017 | 36.04 | 36.35 | 36.03 | 36.33 | 87,282 | +0.55(+1.54%) |
Dec 08, 2017 | 36.02 | 36.21 | 35.77 | 35.77 | 158,976 | +0.41(+1.15%) |
Dec 07, 2017 | 35.13 | 35.57 | 35.13 | 35.37 | 143,611 | +0.39(+1.11%) |
Dec 06, 2017 | 34.61 | 35.08 | 34.55 | 34.98 | 162,360 | -0.11(-0.30%) |
Dec 05, 2017 | 34.91 | 35.41 | 34.67 | 35.09 | 167,456 | -0.14(-0.38%) |
Dec 04, 2017 | 35.86 | 36.02 | 35.07 | 35.22 | 162,347 | -0.31(-0.87%) |
Dec 01, 2017 | 35.72 | 35.92 | 35.35 | 35.53 | 189,438 | -0.52(-1.45%) |
Nov 30, 2017 | 36.27 | 36.30 | 35.92 | 36.05 | 170,165 | -0.42(-1.14%) |
Nov 29, 2017 | 37.28 | 37.28 | 36.06 | 36.47 | 300,160 | -0.98(-2.61%) |
Nov 28, 2017 | 37.77 | 37.77 | 37.28 | 37.45 | 155,079 | -0.16(-0.44%) |
Nov 27, 2017 | 38.06 | 38.10 | 37.56 | 37.61 | 206,565 | -0.67(-1.75%) |
Nov 24, 2017 | 38.24 | 38.29 | 38.07 | 38.28 | 142,095 | -0.23(-0.60%) |
Nov 22, 2017 | 38.60 | 38.64 | 38.40 | 38.51 | 229,473 | -0.23(-0.60%) |
Nov 21, 2017 | 38.78 | 38.98 | 38.63 | 38.75 | 303,448 | +0.58(+1.52%) |
Nov 20, 2017 | 38.01 | 38.31 | 37.95 | 38.17 | 226,709 | +0.46(+1.21%) |
Nov 17, 2017 | 37.61 | 37.87 | 37.59 | 37.71 | 155,085 | +0.41(+1.11%) |
Nov 16, 2017 | 36.87 | 37.36 | 36.85 | 37.29 | 215,007 | +0.95(+2.61%) |
Nov 15, 2017 | 36.04 | 36.35 | 35.74 | 36.35 | 96,338 | +0.32(+0.89%) |
Nov 14, 2017 | 36.46 | 36.46 | 35.94 | 36.03 | 248,257 | -0.48(-1.33%) |
Nov 13, 2017 | 36.25 | 36.65 | 36.21 | 36.51 | 91,086 | +0.28(+0.78%) |
Nov 10, 2017 | 36.51 | 36.51 | 36.13 | 36.23 | 115,450 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.55 | 36.03 | 36.48 | 176,007 | -0.34(-0.92%) |
Nov 08, 2017 | 36.72 | 36.97 | 36.64 | 36.82 | 139,181 | +0.15(+0.42%) |
Nov 07, 2017 | 36.93 | 36.96 | 36.57 | 36.66 | 172,774 | -0.15(-0.42%) |
Nov 06, 2017 | 36.48 | 36.86 | 36.48 | 36.82 | 102,984 | +0.70(+1.93%) |
Nov 03, 2017 | 36.16 | 36.28 | 35.94 | 36.12 | 120,338 | +0.18(+0.51%) |
Nov 02, 2017 | 36.31 | 36.31 | 35.77 | 35.94 | 71,743 | -0.13(-0.35%) |
Nov 01, 2017 | 36.27 | 36.34 | 36.01 | 36.06 | 146,482 | +0.19(+0.54%) |
Oct 31, 2017 | 35.46 | 35.90 | 35.42 | 35.87 | 103,323 | +0.60(+1.70%) |
Oct 30, 2017 | 35.20 | 35.54 | 35.06 | 35.27 | 135,450 | +0.03(+0.08%) |
Oct 27, 2017 | 35.02 | 35.27 | 34.86 | 35.24 | 91,373 | +0.29(+0.83%) |
Oct 26, 2017 | 35.16 | 35.25 | 34.93 | 34.95 | 96,242 | -0.15(-0.41%) |
Oct 25, 2017 | 35.80 | 35.86 | 34.80 | 35.10 | 198,493 | -0.46(-1.31%) |
Oct 24, 2017 | 35.69 | 35.75 | 35.49 | 35.56 | 123,918 | +0.03(+0.08%) |
Oct 23, 2017 | 35.73 | 35.76 | 35.47 | 35.53 | 131,080 | -0.23(-0.65%) |
Oct 20, 2017 | 36.09 | 36.09 | 35.74 | 35.76 | 111,539 | -0.02(-0.05%) |
Oct 19, 2017 | 36.06 | 36.06 | 35.58 | 35.78 | 167,792 | -0.82(-2.25%) |
Oct 18, 2017 | 36.54 | 36.67 | 36.35 | 36.61 | 119,957 | +0.33(+0.91%) |
Oct 17, 2017 | 36.68 | 36.69 | 36.28 | 36.28 | 106,727 | -0.38(-1.03%) |
Oct 16, 2017 | 36.55 | 36.67 | 36.43 | 36.66 | 99,841 | +0.37(+1.01%) |
Oct 13, 2017 | 36.07 | 36.44 | 36.00 | 36.29 | 129,380 | +0.27(+0.75%) |
Oct 12, 2017 | 36.23 | 36.24 | 35.97 | 36.02 | 106,074 | -0.24(-0.67%) |
Oct 11, 2017 | 36.12 | 36.34 | 36.07 | 36.26 | 88,654 | +0.12(+0.32%) |
Oct 10, 2017 | 36.15 | 36.24 | 36.04 | 36.14 | 83,641 | +0.14(+0.38%) |
Oct 09, 2017 | 36.07 | 36.14 | 35.93 | 36.01 | 129,705 | -0.05(-0.13%) |
Oct 06, 2017 | 35.88 | 36.08 | 35.83 | 36.05 | 112,886 | -0.02(-0.05%) |
Oct 05, 2017 | 36.06 | 36.13 | 35.88 | 36.07 | 116,243 | +0.15(+0.43%) |
Oct 04, 2017 | 36.01 | 36.04 | 35.81 | 35.92 | 96,093 | -0.04(-0.11%) |
Oct 03, 2017 | 35.66 | 36.02 | 35.65 | 35.96 | 201,359 | +0.54(+1.53%) |
Oct 02, 2017 | 35.30 | 35.61 | 35.30 | 35.42 | 118,289 | +0.21(+0.61%) |
Sep 29, 2017 | 35.05 | 35.26 | 34.93 | 35.20 | 101,009 | +0.40(+1.14%) |
Sep 28, 2017 | 34.81 | 34.88 | 34.63 | 34.81 | 169,938 | -0.10(-0.27%) |
Sep 27, 2017 | 34.86 | 35.00 | 34.72 | 34.90 | 139,233 | +0.16(+0.45%) |
Sep 26, 2017 | 34.88 | 35.16 | 34.66 | 34.75 | 391,589 | -0.04(-0.11%) |
Sep 25, 2017 | 35.70 | 35.70 | 34.57 | 34.79 | 239,391 | -1.16(-3.23%) |
Sep 22, 2017 | 35.86 | 35.97 | 35.74 | 35.95 | 61,648 | -0.06(-0.15%) |
Sep 21, 2017 | 36.28 | 36.28 | 35.66 | 36.00 | 94,717 | -0.26(-0.73%) |
Sep 20, 2017 | 36.56 | 36.69 | 35.92 | 36.27 | 103,174 | -0.20(-0.56%) |
Sep 19, 2017 | 36.62 | 36.62 | 36.32 | 36.47 | 121,983 | -0.11(-0.29%) |
Sep 18, 2017 | 36.55 | 36.72 | 36.44 | 36.58 | 137,000 | +0.26(+0.72%) |
Sep 15, 2017 | 36.37 | 36.47 | 36.18 | 36.32 | 77,411 | +0.05(+0.13%) |
Sep 14, 2017 | 36.04 | 36.41 | 36.04 | 36.27 | 104,985 | +0.15(+0.40%) |
Sep 13, 2017 | 35.94 | 36.22 | 35.94 | 36.12 | 163,348 | +0.12(+0.33%) |
Sep 12, 2017 | 35.83 | 36.09 | 35.75 | 36.01 | 89,629 | +0.30(+0.84%) |
Sep 11, 2017 | 35.32 | 35.73 | 35.32 | 35.71 | 124,461 | +0.86(+2.47%) |
Sep 08, 2017 | 35.13 | 35.23 | 34.84 | 34.84 | 94,696 | -0.37(-1.05%) |
Sep 07, 2017 | 34.83 | 35.21 | 34.77 | 35.21 | 90,177 | +0.49(+1.42%) |
Sep 06, 2017 | 34.74 | 34.85 | 34.50 | 34.72 | 67,381 | +0.19(+0.56%) |
Sep 05, 2017 | 34.59 | 34.77 | 34.21 | 34.52 | 140,520 | -0.25(-0.72%) |
Sep 01, 2017 | 34.61 | 34.85 | 34.40 | 34.78 | 94,937 | +0.35(+1.01%) |
Aug 31, 2017 | 34.24 | 34.52 | 34.17 | 34.43 | 160,635 | +0.28(+0.82%) |
Aug 30, 2017 | 33.77 | 34.17 | 33.65 | 34.15 | 107,545 | +0.49(+1.47%) |
Aug 29, 2017 | 33.12 | 33.72 | 32.99 | 33.65 | 111,464 | -0.07(-0.20%) |
Aug 28, 2017 | 34.21 | 34.21 | 33.54 | 33.72 | 232,512 | -0.59(-1.72%) |
Aug 25, 2017 | 34.78 | 34.78 | 34.23 | 34.31 | 169,270 | -0.19(-0.56%) |
Aug 24, 2017 | 34.74 | 34.74 | 34.34 | 34.51 | 154,226 | -0.01(-0.03%) |
Aug 23, 2017 | 34.20 | 34.56 | 34.14 | 34.52 | 116,227 | +0.25(+0.73%) |
Aug 22, 2017 | 34.20 | 34.27 | 33.99 | 34.26 | 109,711 | +0.04(+0.11%) |
Aug 21, 2017 | 33.92 | 34.23 | 33.85 | 34.22 | 94,864 | +0.48(+1.44%) |
Aug 18, 2017 | 33.74 | 33.88 | 33.40 | 33.74 | 92,510 | +0.22(+0.66%) |
Aug 17, 2017 | 33.98 | 34.13 | 33.51 | 33.52 | 103,368 | -0.56(-1.65%) |
Aug 16, 2017 | 33.97 | 34.21 | 33.97 | 34.08 | 115,335 | +0.45(+1.32%) |
Aug 15, 2017 | 33.73 | 33.74 | 33.46 | 33.63 | 75,320 | -0.11(-0.32%) |
Aug 14, 2017 | 33.76 | 33.85 | 33.59 | 33.74 | 102,290 | +0.51(+1.54%) |
Aug 11, 2017 | 32.98 | 33.37 | 32.72 | 33.23 | 157,924 | -0.04(-0.12%) |
Aug 10, 2017 | 34.38 | 34.38 | 33.22 | 33.27 | 198,450 | -1.35(-3.89%) |
Aug 09, 2017 | 34.21 | 34.61 | 34.04 | 34.61 | 93,114 | +0.05(+0.14%) |
Aug 08, 2017 | 34.64 | 34.82 | 34.51 | 34.56 | 226,043 | +0.13(+0.37%) |
Aug 07, 2017 | 33.91 | 34.45 | 33.91 | 34.44 | 214,044 | +0.75(+2.21%) |
Aug 04, 2017 | 33.65 | 33.74 | 33.59 | 33.69 | 75,713 | +0.05(+0.14%) |
Aug 03, 2017 | 33.46 | 33.71 | 33.26 | 33.64 | 98,003 | +0.08(+0.23%) |
Aug 02, 2017 | 34.10 | 34.10 | 33.18 | 33.57 | 231,281 | -0.53(-1.56%) |