Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.56 | 43.85 | 43.11 | 43.63 | 118,087 | +0.06(+0.14%) |
May 30, 2018 | 42.44 | 43.97 | 41.99 | 43.58 | 166,238 | +1.35(+3.21%) |
May 29, 2018 | 42.06 | 42.73 | 41.68 | 42.22 | 52,666 | -0.07(-0.16%) |
May 25, 2018 | 42.29 | 42.29 | 42.29 | 0 | -0.48(-1.13%) | |
May 24, 2018 | 43.79 | 43.81 | 42.66 | 42.77 | 129,963 | -1.13(-2.56%) |
May 23, 2018 | 43.55 | 44.31 | 43.39 | 43.90 | 302,481 | +0.15(+0.35%) |
May 22, 2018 | 43.21 | 43.98 | 42.95 | 43.74 | 385,422 | +0.54(+1.25%) |
May 21, 2018 | 43.68 | 43.85 | 42.98 | 43.20 | 285,922 | -0.34(-0.78%) |
May 18, 2018 | 43.47 | 43.76 | 43.17 | 43.54 | 152,801 | +0.09(+0.21%) |
May 17, 2018 | 42.02 | 43.69 | 42.02 | 43.45 | 232,728 | +1.40(+3.34%) |
May 16, 2018 | 41.50 | 42.30 | 41.31 | 42.04 | 197,185 | +0.59(+1.43%) |
May 15, 2018 | 41.02 | 41.69 | 40.89 | 41.45 | 284,517 | +0.33(+0.80%) |
May 14, 2018 | 40.70 | 41.53 | 40.52 | 41.12 | 298,714 | +0.51(+1.25%) |
May 11, 2018 | 39.87 | 40.63 | 39.87 | 40.61 | 214,340 | +0.92(+2.32%) |
May 10, 2018 | 38.97 | 39.74 | 38.89 | 39.69 | 320,296 | +0.86(+2.22%) |
May 09, 2018 | 38.36 | 39.06 | 38.36 | 38.83 | 108,249 | +0.68(+1.77%) |
May 08, 2018 | 37.85 | 38.36 | 37.34 | 38.15 | 111,311 | +0.35(+0.92%) |
May 07, 2018 | 37.56 | 38.10 | 37.48 | 37.81 | 65,717 | +0.53(+1.43%) |
May 04, 2018 | 36.95 | 37.75 | 36.62 | 37.27 | 44,439 | +0.45(+1.22%) |
May 03, 2018 | 36.62 | 37.06 | 36.56 | 36.82 | 94,789 | +0.02(+0.05%) |
May 02, 2018 | 36.94 | 37.69 | 35.42 | 36.81 | 268,036 | -0.47(-1.26%) |
May 01, 2018 | 37.22 | 38.10 | 36.34 | 37.27 | 385,896 | -0.36(-0.96%) |
Apr 30, 2018 | 36.88 | 37.78 | 36.51 | 37.63 | 520,304 | +0.76(+2.06%) |
Apr 27, 2018 | 36.31 | 37.15 | 36.21 | 36.87 | 270,998 | +0.70(+1.94%) |
Apr 26, 2018 | 35.72 | 36.46 | 35.67 | 36.17 | 222,334 | +0.59(+1.65%) |
Apr 25, 2018 | 36.21 | 36.50 | 35.18 | 35.59 | 152,411 | -0.37(-1.02%) |
Apr 24, 2018 | 36.88 | 36.88 | 35.55 | 35.95 | 213,838 | -0.84(-2.30%) |
Apr 23, 2018 | 35.80 | 37.10 | 35.33 | 36.80 | 232,993 | +1.13(+3.17%) |
Apr 20, 2018 | 36.23 | 37.25 | 35.39 | 35.67 | 333,541 | -0.10(-0.28%) |
Apr 19, 2018 | 36.17 | 36.55 | 35.12 | 35.77 | 95,693 | -0.37(-1.02%) |
Apr 18, 2018 | 37.47 | 37.98 | 36.13 | 36.14 | 236,145 | -1.19(-3.18%) |
Apr 17, 2018 | 37.89 | 38.27 | 37.30 | 37.32 | 537,615 | -0.38(-1.02%) |
Apr 16, 2018 | 37.92 | 37.92 | 37.25 | 37.71 | 248,600 | -0.07(-0.18%) |
Apr 13, 2018 | 37.94 | 38.05 | 37.28 | 37.78 | 286,072 | +0.17(+0.44%) |
Apr 12, 2018 | 37.99 | 38.11 | 37.42 | 37.61 | 106,027 | -0.18(-0.46%) |
Apr 11, 2018 | 36.80 | 38.04 | 36.40 | 37.78 | 361,312 | +1.56(+4.32%) |
Apr 10, 2018 | 36.51 | 36.79 | 36.09 | 36.22 | 232,665 | -0.02(-0.05%) |
Apr 09, 2018 | 37.00 | 37.08 | 36.19 | 36.24 | 178,392 | -0.67(-1.81%) |
Apr 06, 2018 | 38.17 | 38.40 | 36.30 | 36.91 | 174,671 | -1.62(-4.21%) |
Apr 05, 2018 | 38.78 | 39.40 | 37.89 | 38.53 | 83,679 | -0.28(-0.73%) |
Apr 04, 2018 | 38.59 | 39.40 | 38.14 | 38.81 | 143,264 | +0.00(+0.00%) |
Apr 03, 2018 | 38.50 | 39.31 | 37.41 | 38.81 | 79,544 | +0.50(+1.31%) |
Apr 02, 2018 | 38.93 | 38.93 | 37.42 | 38.31 | 124,062 | -0.69(-1.76%) |
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.84(+2.19%) | |
Mar 28, 2018 | 38.23 | 38.58 | 37.57 | 38.16 | 128,389 | +0.23(+0.62%) |
Mar 27, 2018 | 38.83 | 38.96 | 37.68 | 37.93 | 121,081 | -0.89(-2.28%) |
Mar 26, 2018 | 39.57 | 39.57 | 37.76 | 38.81 | 123,164 | -0.36(-0.92%) |
Mar 23, 2018 | 38.47 | 39.47 | 37.80 | 39.17 | 179,870 | +0.71(+1.85%) |
Mar 22, 2018 | 38.18 | 38.49 | 37.68 | 38.46 | 111,863 | -0.01(-0.02%) |
Mar 21, 2018 | 37.66 | 38.51 | 37.25 | 38.47 | 167,729 | +0.82(+2.18%) |
Mar 20, 2018 | 38.98 | 39.02 | 36.99 | 37.65 | 99,074 | -1.35(-3.47%) |
Mar 19, 2018 | 40.95 | 41.76 | 38.56 | 39.01 | 137,360 | -2.28(-5.53%) |
Mar 16, 2018 | 39.35 | 41.70 | 39.35 | 41.29 | 247,799 | +1.94(+4.93%) |
Mar 15, 2018 | 40.11 | 40.49 | 37.73 | 39.35 | 222,862 | -0.86(-2.14%) |
Mar 14, 2018 | 41.21 | 41.48 | 39.89 | 40.21 | 63,497 | -0.98(-2.38%) |
Mar 13, 2018 | 41.83 | 41.87 | 40.98 | 41.19 | 96,502 | -0.48(-1.14%) |
Mar 12, 2018 | 40.81 | 42.18 | 40.81 | 41.67 | 137,133 | +1.10(+2.72%) |
Mar 09, 2018 | 39.36 | 40.85 | 39.04 | 40.56 | 263,081 | +1.27(+3.24%) |
Mar 08, 2018 | 39.72 | 39.82 | 39.06 | 39.29 | 42,567 | -0.43(-1.07%) |
Mar 07, 2018 | 38.94 | 39.72 | 111,250 | -0.51(-1.27%) | ||
Mar 06, 2018 | 40.46 | 41.74 | 39.80 | 40.23 | 126,556 | +0.17(+0.42%) |
Mar 05, 2018 | 40.16 | 40.83 | 39.85 | 40.06 | 77,221 | -0.30(-0.75%) |
Mar 02, 2018 | 40.59 | 41.57 | 39.93 | 40.36 | 195,505 | -0.88(-2.13%) |
Mar 01, 2018 | 40.36 | 41.24 | 39.72 | 41.24 | 114,181 | +0.93(+2.30%) |
Feb 28, 2018 | 41.90 | 42.12 | 39.93 | 40.31 | 122,291 | -1.40(-3.35%) |
Feb 27, 2018 | 42.97 | 42.97 | 41.70 | 41.71 | 81,984 | -1.31(-3.05%) |
Feb 26, 2018 | 43.82 | 44.23 | 42.18 | 43.02 | 112,737 | -0.40(-0.92%) |
Feb 23, 2018 | 41.72 | 43.89 | 41.72 | 43.42 | 130,735 | +1.84(+4.42%) |
Feb 22, 2018 | 41.40 | 41.58 | 103,657 | -1.57(-3.64%) | ||
Feb 21, 2018 | 43.45 | 43.75 | 43.04 | 43.15 | 37,922 | -0.26(-0.60%) |
Feb 20, 2018 | 44.17 | 45.06 | 43.10 | 43.41 | 84,138 | -1.14(-2.55%) |
Feb 16, 2018 | 44.55 | 44.55 | 44.55 | 0 | -1.18(-2.58%) | |
Feb 15, 2018 | 45.50 | 45.73 | 44.38 | 45.73 | 54,961 | +0.44(+0.98%) |
Feb 14, 2018 | 44.79 | 45.57 | 43.65 | 45.29 | 51,961 | +0.41(+0.91%) |
Feb 13, 2018 | 44.38 | 44.94 | 43.49 | 44.88 | 49,702 | +0.49(+1.11%) |
Feb 12, 2018 | 44.49 | 44.73 | 43.51 | 44.38 | 41,300 | -0.02(-0.04%) |
Feb 09, 2018 | 46.52 | 46.52 | 41.83 | 44.40 | 176,902 | -1.78(-3.86%) |
Feb 08, 2018 | 46.77 | 47.55 | 46.08 | 46.18 | 80,204 | -0.74(-1.57%) |
Feb 07, 2018 | 47.14 | 47.39 | 46.46 | 46.92 | 61,912 | -0.13(-0.28%) |
Feb 06, 2018 | 45.19 | 47.70 | 45.19 | 47.05 | 248,831 | +1.41(+3.09%) |
Feb 05, 2018 | 47.19 | 47.38 | 44.48 | 45.64 | 131,147 | -1.58(-3.36%) |
Feb 02, 2018 | 46.62 | 48.18 | 46.10 | 47.23 | 346,363 | +0.17(+0.35%) |
Feb 01, 2018 | 46.48 | 47.16 | 45.20 | 47.06 | 179,136 | +0.47(+1.01%) |
Jan 31, 2018 | 46.02 | 47.15 | 45.78 | 46.59 | 565,258 | +0.67(+1.46%) |
Jan 30, 2018 | 46.35 | 46.35 | 46.35 | 45.92 | 109,641 | -0.60(-1.28%) |
Jan 29, 2018 | 47.19 | 47.98 | 46.22 | 46.51 | 66,313 | -0.66(-1.41%) |
Jan 26, 2018 | 46.57 | 47.63 | 46.45 | 47.18 | 63,995 | +0.64(+1.37%) |
Jan 25, 2018 | 46.27 | 46.60 | 45.56 | 46.54 | 141,121 | +0.66(+1.43%) |
Jan 24, 2018 | 46.60 | 46.83 | 45.76 | 45.88 | 54,290 | -0.55(-1.18%) |
Jan 23, 2018 | 46.32 | 46.88 | 45.68 | 46.43 | 138,261 | -0.18(-0.39%) |
Jan 22, 2018 | 45.72 | 47.76 | 45.62 | 46.61 | 168,957 | +0.93(+2.03%) |
Jan 19, 2018 | 45.84 | 46.68 | 45.48 | 45.68 | 127,734 | -0.40(-0.86%) |
Jan 18, 2018 | 46.36 | 46.98 | 45.69 | 46.08 | 88,706 | -0.02(-0.04%) |
Jan 17, 2018 | 47.25 | 47.56 | 45.31 | 46.10 | 350,371 | -0.92(-1.96%) |
Jan 16, 2018 | 47.09 | 47.91 | 46.57 | 47.02 | 291,617 | +0.14(+0.30%) |
Jan 12, 2018 | 46.88 | 46.88 | 46.88 | 0 | +1.24(+2.71%) | |
Jan 11, 2018 | 44.77 | 46.09 | 44.77 | 45.64 | 137,443 | +0.83(+1.85%) |
Jan 10, 2018 | 44.08 | 45.10 | 43.91 | 44.81 | 57,696 | +0.33(+0.75%) |
Jan 09, 2018 | 44.77 | 44.99 | 44.05 | 44.48 | 30,362 | -0.19(-0.43%) |
Jan 08, 2018 | 43.35 | 45.05 | 43.35 | 44.67 | 79,029 | +1.39(+3.22%) |
Jan 05, 2018 | 44.23 | 44.67 | 42.77 | 43.28 | 69,286 | -0.43(-0.99%) |
Jan 04, 2018 | 43.22 | 43.94 | 42.35 | 43.71 | 291,353 | +0.65(+1.50%) |
Jan 03, 2018 | 41.60 | 43.93 | 41.10 | 43.06 | 142,718 | +1.53(+3.67%) |
Jan 02, 2018 | 41.22 | 42.28 | 41.17 | 41.54 | 96,334 | +0.08(+0.20%) |
Dec 29, 2017 | 41.46 | 41.46 | 41.46 | 0 | -0.75(-1.77%) | |
Dec 28, 2017 | 41.46 | 42.65 | 41.18 | 42.20 | 110,571 | +0.63(+1.52%) |
Dec 27, 2017 | 42.48 | 42.48 | 41.13 | 41.57 | 131,127 | -0.98(-2.30%) |
Dec 26, 2017 | 42.51 | 42.85 | 42.16 | 42.55 | 169,056 | -0.07(-0.18%) |
Dec 22, 2017 | 42.86 | 43.06 | 42.18 | 42.62 | 259,855 | +1.03(+2.47%) |
Dec 21, 2017 | 41.43 | 42.06 | 40.96 | 41.60 | 116,178 | +0.22(+0.54%) |
Dec 20, 2017 | 41.51 | 41.53 | 40.51 | 41.37 | 173,355 | +0.22(+0.52%) |
Dec 19, 2017 | 41.36 | 41.58 | 40.91 | 41.16 | 165,934 | -0.26(-0.62%) |
Dec 18, 2017 | 41.48 | 41.82 | 40.31 | 41.41 | 141,797 | +0.17(+0.40%) |
Dec 15, 2017 | 40.77 | 41.60 | 40.07 | 41.25 | 357,718 | +0.66(+1.61%) |
Dec 14, 2017 | 39.84 | 41.46 | 39.77 | 40.59 | 319,393 | +0.80(+2.00%) |
Dec 13, 2017 | 39.08 | 40.20 | 39.02 | 39.80 | 1,549,123 | -2.94(-6.89%) |
Dec 12, 2017 | 42.59 | 43.08 | 42.23 | 42.74 | 164,245 | +0.15(+0.35%) |
Dec 11, 2017 | 41.61 | 43.01 | 41.22 | 42.59 | 108,884 | +0.99(+2.39%) |
Dec 08, 2017 | 41.52 | 42.11 | 40.98 | 41.60 | 100,675 | +0.25(+0.60%) |
Dec 07, 2017 | 39.98 | 41.59 | 39.69 | 41.35 | 61,345 | +1.60(+4.03%) |
Dec 06, 2017 | 40.73 | 41.57 | 39.64 | 39.75 | 67,664 | -1.29(-3.15%) |
Dec 05, 2017 | 41.07 | 41.64 | 40.92 | 41.04 | 37,264 | -0.04(-0.10%) |
Dec 04, 2017 | 41.01 | 41.28 | 40.23 | 41.08 | 154,219 | +0.04(+0.10%) |
Dec 01, 2017 | 41.00 | 41.04 | 40.32 | 41.04 | 50,166 | +0.04(+0.10%) |
Nov 30, 2017 | 40.13 | 41.14 | 39.57 | 41.00 | 119,080 | +1.02(+2.55%) |
Nov 29, 2017 | 39.85 | 40.98 | 39.69 | 39.98 | 64,082 | +0.22(+0.56%) |
Nov 28, 2017 | 41.08 | 41.08 | 39.39 | 39.76 | 112,946 | -1.32(-3.21%) |
Nov 27, 2017 | 42.09 | 42.09 | 40.50 | 41.07 | 104,515 | -0.83(-1.98%) |
Nov 24, 2017 | 41.93 | 42.04 | 41.24 | 41.90 | 38,905 | +0.03(+0.08%) |
Nov 22, 2017 | 42.24 | 42.47 | 41.66 | 41.87 | 83,976 | -0.41(-0.98%) |
Nov 21, 2017 | 42.61 | 43.17 | 42.04 | 42.28 | 90,089 | -0.19(-0.45%) |
Nov 20, 2017 | 43.00 | 43.25 | 42.36 | 42.48 | 70,536 | -0.67(-1.56%) |
Nov 17, 2017 | 42.92 | 43.17 | 42.32 | 43.15 | 35,319 | +0.24(+0.56%) |
Nov 16, 2017 | 42.97 | 43.13 | 42.30 | 42.91 | 30,731 | +0.25(+0.58%) |
Nov 15, 2017 | 42.37 | 43.11 | 42.35 | 42.66 | 19,242 | -0.09(-0.21%) |
Nov 14, 2017 | 42.81 | 43.50 | 42.33 | 42.75 | 50,155 | -0.03(-0.08%) |
Nov 13, 2017 | 42.72 | 43.43 | 42.69 | 42.78 | 69,748 | -0.23(-0.54%) |
Nov 10, 2017 | 42.81 | 43.36 | 42.66 | 43.01 | 42,676 | +0.27(+0.62%) |
Nov 09, 2017 | 42.91 | 43.07 | 42.44 | 42.75 | 48,685 | -0.36(-0.85%) |
Nov 08, 2017 | 43.28 | 43.40 | 42.84 | 43.11 | 43,576 | +0.00(+0.00%) |
Nov 07, 2017 | 43.00 | 43.36 | 42.97 | 43.11 | 42,557 | +0.45(+1.05%) |
Nov 06, 2017 | 42.06 | 42.84 | 42.06 | 42.67 | 46,009 | +0.77(+1.84%) |
Nov 03, 2017 | 42.28 | 42.30 | 41.24 | 41.90 | 38,395 | -0.09(-0.20%) |
Nov 02, 2017 | 42.63 | 41.91 | 41.98 | 26,809 | -0.65(-1.52%) | |
Nov 01, 2017 | 42.73 | 43.16 | 42.30 | 42.63 | 95,530 | +0.02(+0.06%) |
Oct 31, 2017 | 42.46 | 42.92 | 41.32 | 42.61 | 89,846 | +0.13(+0.31%) |
Oct 30, 2017 | 41.11 | 42.72 | 40.97 | 42.47 | 66,619 | +1.37(+3.34%) |
Oct 27, 2017 | 40.91 | 42.34 | 40.77 | 41.10 | 82,691 | +0.24(+0.58%) |
Oct 26, 2017 | 39.15 | 41.09 | 39.15 | 40.86 | 55,418 | +1.35(+3.41%) |
Oct 25, 2017 | 40.79 | 40.85 | 38.83 | 39.52 | 101,656 | -1.25(-3.06%) |
Oct 24, 2017 | 41.23 | 41.93 | 39.78 | 40.77 | 52,464 | -0.43(-1.04%) |
Oct 23, 2017 | 42.68 | 42.68 | 41.04 | 41.19 | 51,900 | -1.12(-2.64%) |
Oct 20, 2017 | 42.15 | 42.61 | 41.91 | 42.31 | 53,032 | +0.35(+0.84%) |
Oct 19, 2017 | 41.31 | 42.32 | 41.16 | 41.96 | 39,398 | +0.84(+2.04%) |
Oct 18, 2017 | 41.18 | 41.66 | 40.67 | 41.12 | 64,599 | +0.03(+0.08%) |
Oct 17, 2017 | 42.03 | 42.23 | 40.75 | 41.09 | 100,606 | -0.81(-1.94%) |
Oct 16, 2017 | 42.44 | 42.93 | 41.49 | 41.90 | 55,181 | -0.49(-1.16%) |
Oct 13, 2017 | 42.29 | 42.59 | 42.19 | 42.39 | 26,293 | +0.17(+0.41%) |
Oct 12, 2017 | 41.99 | 42.62 | 41.98 | 42.22 | 83,453 | +0.05(+0.12%) |
Oct 11, 2017 | 42.02 | 42.70 | 41.87 | 42.17 | 61,942 | +0.16(+0.37%) |
Oct 10, 2017 | 41.99 | 42.70 | 41.57 | 42.01 | 76,613 | +0.62(+1.49%) |
Oct 09, 2017 | 42.39 | 42.39 | 41.09 | 41.40 | 57,636 | -0.74(-1.75%) |
Oct 06, 2017 | 42.19 | 42.64 | 41.93 | 42.14 | 73,507 | -0.16(-0.37%) |
Oct 05, 2017 | 42.27 | 42.56 | 41.99 | 42.29 | 117,151 | +0.02(+0.06%) |
Oct 04, 2017 | 42.18 | 43.31 | 41.86 | 42.27 | 79,140 | -0.04(-0.10%) |
Oct 03, 2017 | 42.00 | 42.80 | 41.50 | 42.31 | 100,586 | +0.30(+0.70%) |
Oct 02, 2017 | 42.36 | 43.28 | 41.32 | 42.01 | 134,309 | -0.60(-1.41%) |
Sep 29, 2017 | 43.30 | 43.95 | 42.17 | 42.61 | 187,153 | -0.27(-0.63%) |
Sep 28, 2017 | 45.57 | 45.60 | 42.20 | 42.88 | 144,198 | -2.21(-4.90%) |
Sep 27, 2017 | 45.16 | 46.28 | 43.87 | 45.09 | 153,051 | +0.20(+0.44%) |
Sep 26, 2017 | 44.68 | 46.19 | 43.10 | 44.90 | 121,681 | +0.44(+1.00%) |
Sep 25, 2017 | 41.86 | 44.95 | 41.83 | 44.45 | 79,873 | +3.08(+7.45%) |
Sep 22, 2017 | 41.24 | 42.57 | 40.67 | 41.37 | 95,763 | -0.11(-0.26%) |
Sep 21, 2017 | 41.49 | 42.41 | 40.81 | 41.48 | 238,021 | -0.31(-0.75%) |
Sep 20, 2017 | 41.00 | 42.23 | 40.97 | 41.79 | 80,171 | +1.06(+2.60%) |
Sep 19, 2017 | 41.20 | 41.20 | 39.64 | 40.73 | 130,720 | -0.34(-0.82%) |
Sep 18, 2017 | 40.83 | 41.08 | 40.39 | 41.07 | 52,110 | +0.24(+0.58%) |
Sep 15, 2017 | 39.87 | 41.00 | 39.50 | 40.83 | 250,026 | +0.89(+2.22%) |
Sep 14, 2017 | 39.07 | 40.68 | 38.82 | 39.94 | 95,750 | +0.99(+2.55%) |
Sep 13, 2017 | 38.65 | 39.28 | 38.65 | 38.95 | 213,083 | +0.21(+0.53%) |
Sep 12, 2017 | 39.38 | 39.69 | 38.30 | 38.74 | 78,140 | -0.53(-1.34%) |
Sep 11, 2017 | 39.24 | 39.84 | 38.24 | 39.27 | 85,756 | +0.02(+0.04%) |
Sep 08, 2017 | 39.32 | 39.84 | 38.82 | 39.25 | 61,138 | -0.03(-0.08%) |
Sep 07, 2017 | 39.26 | 39.40 | 38.67 | 39.29 | 34,174 | -0.02(-0.06%) |
Sep 06, 2017 | 39.18 | 40.12 | 38.45 | 39.31 | 39,267 | +0.25(+0.65%) |
Sep 05, 2017 | 39.86 | 40.35 | 38.37 | 39.06 | 79,733 | -0.80(-2.00%) |
Sep 01, 2017 | 39.85 | 40.16 | 38.88 | 39.85 | 71,176 | +0.28(+0.71%) |
Aug 31, 2017 | 38.47 | 40.23 | 37.88 | 39.57 | 102,001 | +1.30(+3.39%) |
Aug 30, 2017 | 38.56 | 38.78 | 37.35 | 38.28 | 18,365 | -0.02(-0.06%) |
Aug 29, 2017 | 37.92 | 38.77 | 37.67 | 38.30 | 81,541 | +0.33(+0.87%) |
Aug 28, 2017 | 37.36 | 38.42 | 37.16 | 37.97 | 56,422 | +0.44(+1.18%) |
Aug 25, 2017 | 36.56 | 37.59 | 36.49 | 37.53 | 105,735 | +1.03(+2.81%) |
Aug 24, 2017 | 36.42 | 36.91 | 35.93 | 36.50 | 44,513 | +0.06(+0.16%) |
Aug 23, 2017 | 36.07 | 36.64 | 35.91 | 36.44 | 69,291 | +0.22(+0.61%) |
Aug 22, 2017 | 36.14 | 36.62 | 35.79 | 36.22 | 105,250 | +0.37(+1.03%) |
Aug 21, 2017 | 36.16 | 36.53 | 35.60 | 35.85 | 97,182 | -0.47(-1.29%) |
Aug 18, 2017 | 36.24 | 37.29 | 35.83 | 36.32 | 119,705 | +0.01(+0.02%) |
Aug 17, 2017 | 36.08 | 36.56 | 35.88 | 36.31 | 81,196 | +0.19(+0.52%) |
Aug 16, 2017 | 36.30 | 36.69 | 35.94 | 36.12 | 76,253 | +0.05(+0.14%) |
Aug 15, 2017 | 35.86 | 36.30 | 35.82 | 36.07 | 66,473 | +0.09(+0.25%) |
Aug 14, 2017 | 35.24 | 36.48 | 34.98 | 35.98 | 120,484 | +1.08(+3.11%) |
Aug 11, 2017 | 35.06 | 36.36 | 34.75 | 34.90 | 65,684 | +0.21(+0.62%) |
Aug 10, 2017 | 35.17 | 35.55 | 34.60 | 34.69 | 138,929 | -0.37(-1.05%) |
Aug 09, 2017 | 35.38 | 35.97 | 34.77 | 35.06 | 67,143 | -0.35(-1.00%) |
Aug 08, 2017 | 35.99 | 36.61 | 35.24 | 35.41 | 80,230 | -0.53(-1.49%) |
Aug 07, 2017 | 36.08 | 36.41 | 35.81 | 35.94 | 167,958 | -0.04(-0.11%) |
Aug 04, 2017 | 36.97 | 37.71 | 35.98 | 35.98 | 399,249 | -1.05(-2.84%) |
Aug 03, 2017 | 37.34 | 38.00 | 36.76 | 37.04 | 62,763 | +0.05(+0.15%) |
Aug 02, 2017 | 36.95 | 38.14 | 35.88 | 36.98 | 182,732 | +0.07(+0.20%) |
Aug 01, 2017 | 36.84 | 37.23 | 36.25 | 36.91 | 44,675 | -0.02(-0.07%) |
Jul 31, 2017 | 36.36 | 37.36 | 35.38 | 36.93 | 100,921 | +0.68(+1.86%) |
Jul 28, 2017 | 36.88 | 36.88 | 36.02 | 36.26 | 37,338 | -0.63(-1.72%) |
Jul 27, 2017 | 36.75 | 36.97 | 36.49 | 36.89 | 11,486 | +0.12(+0.33%) |
Jul 26, 2017 | 36.65 | 37.22 | 36.58 | 36.77 | 22,518 | -0.28(-0.76%) |
Jul 25, 2017 | 37.30 | 37.30 | 36.40 | 37.05 | 15,202 | +0.05(+0.14%) |
Jul 24, 2017 | 36.81 | 37.24 | 36.09 | 37.00 | 26,526 | +0.17(+0.46%) |
Jul 21, 2017 | 36.96 | 36.96 | 36.12 | 36.83 | 28,092 | -0.23(-0.61%) |
Jul 20, 2017 | 36.91 | 37.48 | 35.96 | 37.05 | 81,623 | +0.12(+0.33%) |
Jul 19, 2017 | 37.16 | 37.16 | 36.73 | 36.93 | 49,119 | -0.16(-0.44%) |
Jul 18, 2017 | 36.34 | 37.81 | 35.81 | 37.10 | 139,819 | +0.77(+2.13%) |
Jul 17, 2017 | 36.45 | 36.79 | 35.93 | 36.32 | 214,798 | -0.46(-1.24%) |
Jul 14, 2017 | 36.47 | 37.51 | 36.03 | 36.78 | 113,428 | +0.25(+0.69%) |
Jul 13, 2017 | 36.66 | 37.04 | 35.84 | 36.53 | 110,093 | -0.16(-0.44%) |
Jul 12, 2017 | 36.75 | 37.36 | 36.49 | 36.69 | 121,618 | +0.20(+0.56%) |
Jul 11, 2017 | 36.62 | 37.18 | 35.62 | 36.49 | 81,030 | -0.24(-0.66%) |
Jul 10, 2017 | 36.65 | 37.36 | 36.61 | 36.73 | 57,368 | -0.70(-1.87%) |
Jul 07, 2017 | 36.96 | 37.66 | 36.62 | 37.43 | 68,542 | +0.35(+0.94%) |
Jul 06, 2017 | 36.91 | 38.11 | 36.61 | 37.08 | 75,763 | +0.15(+0.40%) |
Jul 05, 2017 | 36.94 | 36.95 | 36.36 | 36.93 | 83,935 | -0.13(-0.35%) |
Jul 03, 2017 | 36.97 | 37.51 | 36.59 | 37.06 | 41,329 | +0.13(+0.35%) |
Jun 30, 2017 | 37.35 | 37.76 | 36.61 | 36.93 | 454,521 | -0.18(-0.48%) |
Jun 29, 2017 | 37.31 | 37.84 | 36.89 | 37.11 | 122,055 | -0.22(-0.59%) |
Jun 28, 2017 | 37.01 | 37.75 | 36.18 | 37.33 | 129,772 | +0.38(+1.03%) |
Jun 27, 2017 | 37.64 | 38.49 | 36.62 | 36.95 | 80,423 | -0.64(-1.71%) |
Jun 26, 2017 | 38.08 | 38.61 | 37.17 | 37.59 | 100,042 | -0.52(-1.37%) |
Jun 23, 2017 | 36.69 | 38.45 | 36.69 | 38.11 | 40,555 | +1.42(+3.88%) |
Jun 22, 2017 | 34.41 | 37.70 | 34.41 | 36.69 | 139,428 | +2.32(+6.75%) |
Jun 21, 2017 | 36.29 | 36.57 | 34.09 | 34.37 | 242,225 | -1.79(-4.95%) |
Jun 20, 2017 | 36.94 | 37.12 | 35.79 | 36.16 | 176,559 | -0.85(-2.31%) |
Jun 19, 2017 | 37.42 | 37.95 | 36.42 | 37.01 | 167,594 | -0.19(-0.50%) |
Jun 16, 2017 | 39.39 | 39.39 | 36.48 | 37.20 | 780,806 | -2.11(-5.36%) |
Jun 15, 2017 | 39.13 | 39.75 | 38.75 | 39.31 | 102,079 | -0.29(-0.74%) |
Jun 14, 2017 | 39.57 | 39.79 | 38.31 | 39.60 | 41,418 | -0.02(-0.04%) |
Jun 13, 2017 | 39.63 | 39.99 | 39.17 | 39.62 | 83,451 | +0.04(+0.10%) |
Jun 12, 2017 | 39.86 | 40.13 | 38.28 | 39.58 | 81,000 | -0.06(-0.16%) |
Jun 09, 2017 | 38.43 | 39.91 | 38.32 | 39.64 | 136,191 | +1.63(+4.28%) |
Jun 08, 2017 | 38.16 | 39.03 | 37.62 | 38.01 | 58,988 | -0.17(-0.45%) |
Jun 07, 2017 | 37.95 | 38.90 | 37.62 | 38.19 | 180,191 | +0.30(+0.79%) |
Jun 06, 2017 | 37.26 | 38.19 | 37.18 | 37.88 | 60,899 | +0.73(+1.97%) |
Jun 05, 2017 | 36.79 | 37.33 | 36.36 | 37.15 | 53,152 | +0.27(+0.73%) |
Jun 02, 2017 | 37.08 | 37.40 | 36.77 | 36.88 | 78,931 | -0.22(-0.59%) |