Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.49 | 37.59 | 36.41 | 37.00 | 252,067 | -0.30(-0.80%) |
Apr 27, 2018 | 37.97 | 37.97 | 37.27 | 37.30 | 165,548 | -0.55(-1.45%) |
Apr 26, 2018 | 37.72 | 38.17 | 37.28 | 37.85 | 524,796 | +0.22(+0.58%) |
Apr 25, 2018 | 37.64 | 38.29 | 37.42 | 37.63 | 177,239 | +0.10(+0.27%) |
Apr 24, 2018 | 38.19 | 38.19 | 36.92 | 37.53 | 200,888 | -0.37(-0.98%) |
Apr 23, 2018 | 37.64 | 38.45 | 37.51 | 37.90 | 213,696 | +0.27(+0.72%) |
Apr 20, 2018 | 37.25 | 37.72 | 37.14 | 37.63 | 135,243 | +0.19(+0.51%) |
Apr 19, 2018 | 38.33 | 38.71 | 37.31 | 37.44 | 137,207 | -1.09(-2.83%) |
Apr 18, 2018 | 38.11 | 38.67 | 37.70 | 38.53 | 189,867 | +0.63(+1.66%) |
Apr 17, 2018 | 37.37 | 38.11 | 36.98 | 37.90 | 160,544 | +0.75(+2.02%) |
Apr 16, 2018 | 37.65 | 37.65 | 37.07 | 37.15 | 114,370 | -0.20(-0.54%) |
Apr 13, 2018 | 37.97 | 38.14 | 36.10 | 37.35 | 124,581 | -0.41(-1.09%) |
Apr 12, 2018 | 37.82 | 38.25 | 37.17 | 37.76 | 244,155 | +0.27(+0.72%) |
Apr 11, 2018 | 37.61 | 37.82 | 37.07 | 37.49 | 325,821 | -0.33(-0.87%) |
Apr 10, 2018 | 37.02 | 37.87 | 36.77 | 37.82 | 208,061 | +1.28(+3.50%) |
Apr 09, 2018 | 36.75 | 37.22 | 36.20 | 36.54 | 241,286 | +0.07(+0.19%) |
Apr 06, 2018 | 36.20 | 36.65 | 35.78 | 36.47 | 273,680 | +0.00(+0.00%) |
Apr 05, 2018 | 36.27 | 36.61 | 35.72 | 36.47 | 176,718 | +0.42(+1.17%) |
Apr 04, 2018 | 34.61 | 36.15 | 34.61 | 36.05 | 177,787 | +0.79(+2.24%) |
Apr 03, 2018 | 35.44 | 35.49 | 34.69 | 35.26 | 242,453 | -0.03(-0.09%) |
Apr 02, 2018 | 36.03 | 36.26 | 34.75 | 35.29 | 402,390 | -0.89(-2.46%) |
Mar 29, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.72(+2.03%) | |
Mar 28, 2018 | 34.56 | 35.63 | 34.16 | 35.46 | 332,232 | +0.89(+2.57%) |
Mar 27, 2018 | 35.53 | 35.79 | 34.29 | 34.57 | 182,909 | -0.77(-2.18%) |
Mar 26, 2018 | 34.99 | 35.97 | 34.05 | 35.34 | 219,223 | +0.92(+2.67%) |
Mar 23, 2018 | 35.36 | 35.58 | 34.41 | 34.42 | 229,706 | -0.85(-2.41%) |
Mar 22, 2018 | 35.56 | 36.19 | 35.27 | 35.27 | 164,192 | -0.74(-2.05%) |
Mar 21, 2018 | 35.60 | 36.34 | 35.34 | 36.01 | 163,279 | +0.46(+1.29%) |
Mar 20, 2018 | 35.79 | 35.93 | 35.17 | 35.55 | 160,413 | -0.22(-0.62%) |
Mar 19, 2018 | 36.69 | 36.71 | 35.19 | 35.77 | 204,217 | -0.98(-2.67%) |
Mar 16, 2018 | 36.50 | 36.83 | 36.30 | 36.75 | 807,851 | +0.25(+0.68%) |
Mar 15, 2018 | 36.43 | 36.62 | 36.10 | 36.50 | 259,161 | +0.09(+0.25%) |
Mar 14, 2018 | 36.50 | 36.52 | 35.88 | 36.41 | 220,864 | +0.38(+1.05%) |
Mar 13, 2018 | 37.09 | 37.19 | 35.76 | 36.03 | 292,160 | -0.98(-2.65%) |
Mar 12, 2018 | 37.48 | 37.48 | 36.19 | 37.01 | 232,450 | -0.26(-0.70%) |
Mar 09, 2018 | 36.53 | 37.45 | 36.13 | 37.27 | 195,390 | +0.91(+2.50%) |
Mar 08, 2018 | 36.55 | 36.77 | 35.95 | 36.36 | 470,803 | -0.05(-0.14%) |
Mar 07, 2018 | 36.45 | 36.41 | 413,932 | +0.60(+1.68%) | ||
Mar 06, 2018 | 35.15 | 35.85 | 34.24 | 35.81 | 553,038 | +0.80(+2.29%) |
Mar 05, 2018 | 34.26 | 35.05 | 33.97 | 35.01 | 142,451 | +0.51(+1.48%) |
Mar 02, 2018 | 33.56 | 34.63 | 33.51 | 34.50 | 273,225 | +0.63(+1.86%) |
Mar 01, 2018 | 34.25 | 34.25 | 33.28 | 33.87 | 212,680 | -0.42(-1.22%) |
Feb 28, 2018 | 35.49 | 35.53 | 34.25 | 34.29 | 295,071 | -1.18(-3.33%) |
Feb 27, 2018 | 35.83 | 35.90 | 35.32 | 35.47 | 330,223 | -0.24(-0.67%) |
Feb 26, 2018 | 35.20 | 35.99 | 34.32 | 35.71 | 362,426 | +0.34(+0.96%) |
Feb 23, 2018 | 35.59 | 35.59 | 34.32 | 35.37 | 347,517 | +0.39(+1.11%) |
Feb 22, 2018 | 35.47 | 36.01 | 34.00 | 34.98 | 628,992 | +2.58(+7.96%) |
Feb 21, 2018 | 31.77 | 32.75 | 31.46 | 32.40 | 350,300 | +0.64(+2.02%) |
Feb 20, 2018 | 32.48 | 33.01 | 31.63 | 31.76 | 218,666 | -0.99(-3.02%) |
Feb 16, 2018 | 32.75 | 32.75 | 32.75 | 0 | -0.11(-0.33%) | |
Feb 15, 2018 | 33.37 | 33.69 | 33.37 | 32.86 | 193,660 | -0.13(-0.39%) |
Feb 14, 2018 | 33.11 | 31.38 | 32.99 | 184,136 | +0.67(+2.07%) | |
Feb 13, 2018 | 32.49 | 32.32 | 155,689 | +0.37(+1.16%) | ||
Feb 12, 2018 | 31.09 | 32.12 | 30.68 | 31.95 | 361,451 | +1.03(+3.33%) |
Feb 09, 2018 | 31.39 | 31.41 | 29.56 | 30.92 | 336,610 | +0.00(+0.00%) |
Feb 08, 2018 | 32.81 | 32.81 | 30.90 | 30.92 | 403,469 | -1.74(-5.33%) |
Feb 07, 2018 | 32.76 | 32.76 | 32.47 | 32.66 | 281,550 | -0.22(-0.67%) |
Feb 06, 2018 | 30.54 | 33.04 | 30.20 | 32.88 | 369,246 | +1.06(+3.33%) |
Feb 05, 2018 | 33.52 | 33.95 | 31.60 | 31.82 | 314,932 | -2.00(-5.91%) |
Feb 02, 2018 | 34.79 | 35.25 | 33.73 | 33.82 | 225,964 | -1.30(-3.70%) |
Feb 01, 2018 | 35.11 | 35.65 | 34.57 | 35.12 | 226,036 | -0.25(-0.71%) |
Jan 31, 2018 | 36.04 | 36.10 | 35.21 | 35.37 | 300,611 | -0.57(-1.59%) |
Jan 30, 2018 | 36.74 | 36.74 | 35.88 | 35.94 | 304,930 | -1.21(-3.26%) |
Jan 29, 2018 | 36.85 | 37.82 | 36.34 | 37.15 | 231,748 | +0.26(+0.70%) |
Jan 26, 2018 | 37.07 | 37.23 | 36.73 | 36.89 | 192,232 | +0.03(+0.08%) |
Jan 25, 2018 | 36.96 | 37.17 | 36.34 | 36.86 | 205,109 | +0.20(+0.55%) |
Jan 24, 2018 | 36.84 | 37.35 | 36.28 | 36.66 | 191,774 | -0.17(-0.46%) |
Jan 23, 2018 | 36.37 | 36.90 | 36.18 | 36.83 | 155,919 | +0.54(+1.49%) |
Jan 22, 2018 | 35.98 | 36.40 | 35.52 | 36.29 | 284,846 | +0.51(+1.43%) |
Jan 19, 2018 | 34.82 | 35.90 | 34.82 | 35.78 | 194,125 | +0.90(+2.58%) |
Jan 18, 2018 | 35.29 | 34.50 | 34.88 | 186,585 | -0.41(-1.16%) | |
Jan 17, 2018 | 35.05 | 35.33 | 34.66 | 35.29 | 294,767 | +0.42(+1.20%) |
Jan 16, 2018 | 36.90 | 36.99 | 34.84 | 34.87 | 288,303 | -1.74(-4.75%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 36.38 | 37.10 | 36.25 | 36.64 | 201,830 | +0.17(+0.47%) |
Jan 10, 2018 | 36.30 | 36.53 | 35.82 | 36.47 | 139,984 | -0.02(-0.05%) |
Jan 09, 2018 | 36.92 | 37.25 | 36.44 | 36.49 | 256,909 | -0.40(-1.08%) |
Jan 08, 2018 | 37.15 | 37.15 | 36.29 | 36.89 | 191,692 | -0.24(-0.65%) |
Jan 05, 2018 | 37.17 | 37.50 | 36.89 | 37.13 | 195,491 | +0.02(+0.05%) |
Jan 04, 2018 | 37.15 | 37.36 | 36.70 | 37.11 | 172,145 | +0.09(+0.24%) |
Jan 03, 2018 | 37.13 | 37.23 | 36.47 | 37.02 | 201,329 | -0.04(-0.11%) |
Jan 02, 2018 | 36.36 | 37.08 | 36.05 | 37.06 | 248,241 | +0.78(+2.15%) |
Dec 29, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.20(+0.55%) | |
Dec 28, 2017 | 36.10 | 36.46 | 35.66 | 36.08 | 175,850 | -0.05(-0.14%) |
Dec 27, 2017 | 35.65 | 36.45 | 35.48 | 36.13 | 300,163 | +0.62(+1.75%) |
Dec 26, 2017 | 35.67 | 35.79 | 35.38 | 35.51 | 176,167 | -0.21(-0.59%) |
Dec 22, 2017 | 35.45 | 36.02 | 35.14 | 35.72 | 206,030 | +0.28(+0.79%) |
Dec 21, 2017 | 35.46 | 35.73 | 35.06 | 35.44 | 244,992 | +0.10(+0.28%) |
Dec 20, 2017 | 35.29 | 35.93 | 35.23 | 35.34 | 216,296 | +0.01(+0.03%) |
Dec 19, 2017 | 36.32 | 36.59 | 35.31 | 35.33 | 243,026 | -1.02(-2.81%) |
Dec 18, 2017 | 36.19 | 36.61 | 35.95 | 36.35 | 295,253 | +0.27(+0.75%) |
Dec 15, 2017 | 35.34 | 36.49 | 35.13 | 36.08 | 896,028 | +0.85(+2.41%) |
Dec 14, 2017 | 35.37 | 35.87 | 35.18 | 35.23 | 296,958 | -0.13(-0.37%) |
Dec 13, 2017 | 35.51 | 35.82 | 35.19 | 35.36 | 288,464 | -0.21(-0.59%) |
Dec 12, 2017 | 35.49 | 35.76 | 35.21 | 35.57 | 226,791 | +0.22(+0.62%) |
Dec 11, 2017 | 35.60 | 36.27 | 35.10 | 35.35 | 258,042 | -0.21(-0.59%) |
Dec 08, 2017 | 35.23 | 36.23 | 35.23 | 35.56 | 265,632 | +0.98(+2.83%) |
Dec 07, 2017 | 34.85 | 35.21 | 34.50 | 34.58 | 393,912 | -0.16(-0.46%) |
Dec 06, 2017 | 34.96 | 35.08 | 34.56 | 34.74 | 327,942 | -0.36(-1.03%) |
Dec 05, 2017 | 34.83 | 37.00 | 34.83 | 35.10 | 413,454 | +0.76(+2.21%) |
Dec 04, 2017 | 35.95 | 35.95 | 34.30 | 34.34 | 412,580 | -1.17(-3.29%) |
Dec 01, 2017 | 35.48 | 35.53 | 34.21 | 35.51 | 321,560 | +0.06(+0.17%) |
Nov 30, 2017 | 34.97 | 35.54 | 34.59 | 35.45 | 247,980 | +0.40(+1.14%) |
Nov 29, 2017 | 34.98 | 35.48 | 34.88 | 35.05 | 213,110 | +0.01(+0.03%) |
Nov 28, 2017 | 34.73 | 35.13 | 34.49 | 35.04 | 309,486 | +0.45(+1.30%) |
Nov 27, 2017 | 34.42 | 34.82 | 34.42 | 34.59 | 392,176 | +0.04(+0.12%) |
Nov 24, 2017 | 34.13 | 34.60 | 33.85 | 34.55 | 131,144 | +0.64(+1.89%) |
Nov 22, 2017 | 34.46 | 34.66 | 33.69 | 33.91 | 174,862 | -0.59(-1.71%) |
Nov 21, 2017 | 33.58 | 34.53 | 32.97 | 34.50 | 624,434 | +1.24(+3.73%) |
Nov 20, 2017 | 33.52 | 33.74 | 33.12 | 33.26 | 244,648 | -0.14(-0.42%) |
Nov 17, 2017 | 33.44 | 33.83 | 33.07 | 33.40 | 320,718 | -0.33(-0.98%) |
Nov 16, 2017 | 32.66 | 34.04 | 32.64 | 33.73 | 418,575 | +1.12(+3.43%) |
Nov 15, 2017 | 32.58 | 33.03 | 32.08 | 32.61 | 521,532 | +0.08(+0.25%) |
Nov 14, 2017 | 33.50 | 33.50 | 31.96 | 32.53 | 556,416 | -1.00(-2.98%) |
Nov 13, 2017 | 34.73 | 34.73 | 33.28 | 33.53 | 512,013 | -1.20(-3.44%) |
Nov 10, 2017 | 35.85 | 36.05 | 34.08 | 34.73 | 535,939 | -1.45(-4.02%) |
Nov 09, 2017 | 38.66 | 38.70 | 32.05 | 36.18 | 1,403,493 | -1.21(-3.24%) |
Nov 08, 2017 | 37.70 | 38.05 | 37.25 | 37.39 | 477,847 | -0.52(-1.37%) |
Nov 07, 2017 | 38.43 | 38.47 | 37.40 | 37.91 | 319,051 | -0.39(-1.02%) |
Nov 06, 2017 | 38.72 | 39.00 | 38.23 | 38.30 | 620,868 | -0.62(-1.59%) |
Nov 03, 2017 | 38.41 | 39.00 | 37.95 | 38.92 | 229,089 | +0.43(+1.12%) |
Nov 02, 2017 | 37.75 | 38.63 | 37.40 | 38.49 | 267,852 | +0.95(+2.53%) |
Nov 01, 2017 | 37.60 | 37.87 | 36.68 | 37.54 | 734,446 | +0.34(+0.91%) |
Oct 31, 2017 | 38.58 | 38.72 | 37.14 | 37.20 | 750,457 | -1.37(-3.55%) |
Oct 30, 2017 | 37.90 | 38.62 | 37.16 | 38.57 | 433,370 | +0.45(+1.18%) |
Oct 27, 2017 | 37.59 | 38.20 | 36.88 | 38.12 | 302,398 | +0.50(+1.33%) |
Oct 26, 2017 | 36.92 | 37.65 | 36.06 | 37.62 | 274,504 | +0.62(+1.68%) |
Oct 25, 2017 | 37.11 | 37.40 | 36.66 | 37.00 | 198,362 | -0.11(-0.30%) |
Oct 24, 2017 | 37.69 | 38.08 | 37.08 | 37.11 | 510,722 | -0.31(-0.83%) |
Oct 23, 2017 | 37.92 | 38.04 | 37.34 | 37.42 | 252,779 | -0.50(-1.32%) |
Oct 20, 2017 | 37.38 | 38.47 | 37.18 | 37.92 | 367,742 | +0.81(+2.18%) |
Oct 19, 2017 | 36.04 | 37.17 | 35.66 | 37.11 | 519,211 | +0.84(+2.32%) |
Oct 18, 2017 | 36.59 | 36.96 | 35.92 | 36.27 | 607,925 | +0.04(+0.11%) |
Oct 17, 2017 | 38.05 | 38.14 | 34.91 | 36.23 | 1,386,630 | -1.97(-5.16%) |
Oct 16, 2017 | 38.50 | 38.92 | 38.14 | 38.20 | 465,821 | -0.30(-0.78%) |
Oct 13, 2017 | 38.35 | 38.70 | 38.35 | 38.50 | 153,786 | +0.23(+0.60%) |
Oct 12, 2017 | 37.84 | 38.67 | 37.25 | 38.27 | 309,591 | +0.35(+0.92%) |
Oct 11, 2017 | 37.51 | 38.11 | 37.13 | 37.92 | 304,985 | +0.45(+1.20%) |
Oct 10, 2017 | 37.83 | 37.93 | 37.21 | 37.47 | 512,223 | -0.36(-0.95%) |
Oct 09, 2017 | 38.33 | 38.33 | 37.48 | 37.83 | 244,914 | -0.50(-1.30%) |
Oct 06, 2017 | 38.00 | 38.69 | 37.99 | 38.33 | 269,728 | +0.11(+0.29%) |
Oct 05, 2017 | 38.20 | 38.53 | 37.90 | 38.22 | 392,586 | -0.05(-0.13%) |
Oct 04, 2017 | 38.16 | 38.47 | 37.69 | 38.27 | 201,400 | +0.19(+0.50%) |
Oct 03, 2017 | 37.71 | 38.14 | 37.29 | 38.08 | 574,376 | +0.43(+1.14%) |
Oct 02, 2017 | 40.05 | 40.05 | 37.43 | 37.65 | 1,036,626 | -0.67(-1.75%) |
Sep 29, 2017 | 37.80 | 38.53 | 37.73 | 38.32 | 390,565 | +0.63(+1.67%) |
Sep 28, 2017 | 37.67 | 37.95 | 37.00 | 37.69 | 346,691 | -0.23(-0.61%) |
Sep 27, 2017 | 38.14 | 37.92 | 1,046,874 | +0.94(+2.54%) | ||
Sep 26, 2017 | 41.10 | 41.10 | 36.19 | 36.98 | 2,006,366 | -6.24(-14.44%) |
Sep 25, 2017 | 44.02 | 42.96 | 43.22 | 211,827 | -0.54(-1.23%) | |
Sep 22, 2017 | 44.06 | 44.13 | 43.65 | 43.76 | 162,516 | -0.39(-0.88%) |
Sep 21, 2017 | 44.04 | 44.60 | 43.50 | 44.15 | 170,808 | -0.06(-0.14%) |
Sep 20, 2017 | 44.18 | 44.69 | 43.75 | 44.21 | 343,884 | -0.22(-0.50%) |
Sep 19, 2017 | 45.89 | 45.89 | 43.99 | 44.43 | 578,312 | -1.63(-3.54%) |
Sep 18, 2017 | 44.64 | 46.12 | 44.38 | 46.06 | 572,096 | +1.74(+3.93%) |
Sep 15, 2017 | 43.26 | 44.33 | 42.91 | 44.32 | 1,093,659 | +1.19(+2.76%) |
Sep 14, 2017 | 43.09 | 43.45 | 42.70 | 43.13 | 370,761 | +0.13(+0.30%) |
Sep 13, 2017 | 42.80 | 43.30 | 42.53 | 43.00 | 363,849 | +0.09(+0.21%) |
Sep 12, 2017 | 43.65 | 43.88 | 42.84 | 42.91 | 198,051 | -0.75(-1.72%) |
Sep 11, 2017 | 43.76 | 44.14 | 43.24 | 43.66 | 185,296 | +0.21(+0.48%) |
Sep 08, 2017 | 42.98 | 43.64 | 42.98 | 43.45 | 184,171 | +0.42(+0.98%) |
Sep 07, 2017 | 43.05 | 43.30 | 42.58 | 43.03 | 141,131 | +0.09(+0.21%) |
Sep 06, 2017 | 43.14 | 43.45 | 42.51 | 42.94 | 198,089 | -0.01(-0.02%) |
Sep 05, 2017 | 43.56 | 43.66 | 42.34 | 42.95 | 241,254 | -0.53(-1.22%) |
Sep 01, 2017 | 43.91 | 43.93 | 43.24 | 43.48 | 197,722 | -0.19(-0.44%) |
Aug 31, 2017 | 42.64 | 43.72 | 42.64 | 43.67 | 242,294 | +1.25(+2.95%) |
Aug 30, 2017 | 42.25 | 42.77 | 42.25 | 42.42 | 150,859 | +0.03(+0.07%) |
Aug 29, 2017 | 42.17 | 42.61 | 41.91 | 42.39 | 188,927 | -0.08(-0.19%) |
Aug 28, 2017 | 41.67 | 42.97 | 41.41 | 42.47 | 304,212 | +1.15(+2.78%) |
Aug 25, 2017 | 42.01 | 42.24 | 41.12 | 41.32 | 157,971 | -0.53(-1.27%) |
Aug 24, 2017 | 41.50 | 41.99 | 41.13 | 41.85 | 159,487 | +0.41(+0.99%) |
Aug 23, 2017 | 41.52 | 41.93 | 41.18 | 41.44 | 143,438 | -0.50(-1.19%) |
Aug 22, 2017 | 40.39 | 42.11 | 40.03 | 41.94 | 235,059 | +1.63(+4.04%) |
Aug 21, 2017 | 40.03 | 40.53 | 39.99 | 40.31 | 161,597 | +0.10(+0.25%) |
Aug 18, 2017 | 39.42 | 40.48 | 39.34 | 40.21 | 266,076 | +0.50(+1.26%) |
Aug 17, 2017 | 41.02 | 41.18 | 39.69 | 39.71 | 267,537 | -1.56(-3.78%) |
Aug 16, 2017 | 41.36 | 41.86 | 40.80 | 41.27 | 135,352 | +0.19(+0.46%) |
Aug 15, 2017 | 41.64 | 41.68 | 40.96 | 41.08 | 108,050 | -0.53(-1.27%) |
Aug 14, 2017 | 41.40 | 41.68 | 41.07 | 41.61 | 158,285 | +0.43(+1.04%) |
Aug 11, 2017 | 41.22 | 41.99 | 40.72 | 41.18 | 217,812 | +0.11(+0.27%) |
Aug 10, 2017 | 42.50 | 42.50 | 40.67 | 41.07 | 226,538 | -1.64(-3.84%) |
Aug 09, 2017 | 42.59 | 43.25 | 42.25 | 42.71 | 357,218 | -0.07(-0.16%) |
Aug 08, 2017 | 42.41 | 43.34 | 42.36 | 42.78 | 787,082 | +0.25(+0.59%) |
Aug 07, 2017 | 41.88 | 42.68 | 41.59 | 42.53 | 190,011 | +1.00(+2.41%) |
Aug 04, 2017 | 41.75 | 41.95 | 40.29 | 41.53 | 335,756 | +0.09(+0.22%) |
Aug 03, 2017 | 42.00 | 42.89 | 41.13 | 41.44 | 555,527 | +0.45(+1.10%) |
Aug 02, 2017 | 41.28 | 41.69 | 40.33 | 40.99 | 354,863 | +0.00(+0.00%) |
Aug 01, 2017 | 40.37 | 41.80 | 40.23 | 40.99 | 598,444 | +0.72(+1.79%) |
Jul 31, 2017 | 40.49 | 40.81 | 40.12 | 40.27 | 153,810 | -0.12(-0.30%) |
Jul 28, 2017 | 40.65 | 41.07 | 40.30 | 40.39 | 324,082 | -0.33(-0.81%) |
Jul 27, 2017 | 41.90 | 42.11 | 40.60 | 40.72 | 374,468 | -1.04(-2.49%) |
Jul 26, 2017 | 42.57 | 42.68 | 41.39 | 41.76 | 402,150 | -0.53(-1.25%) |
Jul 25, 2017 | 42.87 | 42.87 | 41.98 | 42.29 | 344,719 | -0.44(-1.03%) |
Jul 24, 2017 | 42.32 | 42.87 | 42.27 | 42.73 | 134,723 | +0.28(+0.66%) |
Jul 21, 2017 | 42.72 | 42.90 | 41.82 | 42.45 | 300,101 | +0.28(+0.66%) |
Jul 20, 2017 | 42.24 | 41.67 | 42.17 | 194,235 | +0.13(+0.31%) | |
Jul 19, 2017 | 41.63 | 42.17 | 41.43 | 42.04 | 150,049 | +0.67(+1.62%) |
Jul 18, 2017 | 41.72 | 41.93 | 41.21 | 41.37 | 148,487 | -0.52(-1.24%) |
Jul 17, 2017 | 42.16 | 42.55 | 41.59 | 41.89 | 137,615 | -0.41(-0.97%) |
Jul 14, 2017 | 42.58 | 42.72 | 42.17 | 42.30 | 273,635 | -0.30(-0.70%) |
Jul 13, 2017 | 42.73 | 42.75 | 41.90 | 42.60 | 454,558 | -0.03(-0.07%) |
Jul 12, 2017 | 41.73 | 42.79 | 41.01 | 42.63 | 346,620 | +1.21(+2.92%) |
Jul 11, 2017 | 41.50 | 41.98 | 41.12 | 41.42 | 435,948 | -0.04(-0.10%) |
Jul 10, 2017 | 41.18 | 41.65 | 40.59 | 41.46 | 235,832 | +0.07(+0.17%) |
Jul 07, 2017 | 41.36 | 42.00 | 40.75 | 41.39 | 212,599 | +0.29(+0.71%) |
Jul 06, 2017 | 41.39 | 41.88 | 41.00 | 41.10 | 297,416 | -0.64(-1.53%) |
Jul 05, 2017 | 41.68 | 42.17 | 41.18 | 41.74 | 298,374 | +0.37(+0.89%) |
Jul 03, 2017 | 41.40 | 41.80 | 40.98 | 41.37 | 133,990 | -0.07(-0.17%) |
Jun 30, 2017 | 41.45 | 41.80 | 41.16 | 41.44 | 308,005 | -0.20(-0.48%) |
Jun 29, 2017 | 41.80 | 42.42 | 40.97 | 41.64 | 395,515 | +0.04(+0.10%) |
Jun 28, 2017 | 42.63 | 43.24 | 41.45 | 41.60 | 2,588,536 | -1.65(-3.82%) |
Jun 27, 2017 | 44.40 | 45.14 | 42.62 | 43.25 | 760,287 | -2.09(-4.61%) |
Jun 26, 2017 | 44.41 | 46.64 | 44.03 | 45.34 | 726,257 | +1.14(+2.58%) |
Jun 23, 2017 | 40.39 | 46.81 | 39.27 | 44.20 | 918,047 | +4.11(+10.25%) |
Jun 22, 2017 | 39.71 | 40.58 | 39.59 | 40.09 | 200,309 | +0.25(+0.63%) |
Jun 21, 2017 | 39.30 | 40.27 | 39.23 | 39.84 | 253,814 | +0.69(+1.76%) |
Jun 20, 2017 | 39.18 | 40.17 | 39.02 | 39.15 | 292,186 | -0.11(-0.28%) |
Jun 19, 2017 | 38.39 | 39.51 | 37.98 | 39.26 | 183,286 | +1.03(+2.69%) |
Jun 16, 2017 | 38.11 | 38.80 | 37.88 | 38.23 | 229,107 | -0.30(-0.78%) |
Jun 15, 2017 | 38.45 | 38.65 | 37.99 | 38.53 | 172,586 | -0.46(-1.18%) |
Jun 14, 2017 | 38.08 | 39.23 | 38.08 | 38.99 | 194,096 | +0.98(+2.58%) |
Jun 13, 2017 | 38.14 | 38.36 | 37.40 | 38.01 | 419,001 | +0.15(+0.40%) |
Jun 12, 2017 | 39.28 | 39.28 | 37.43 | 37.86 | 384,730 | -1.37(-3.49%) |
Jun 09, 2017 | 39.24 | 39.91 | 38.97 | 39.23 | 228,706 | -0.11(-0.28%) |
Jun 08, 2017 | 39.06 | 39.81 | 38.97 | 39.34 | 169,980 | +0.28(+0.72%) |
Jun 07, 2017 | 39.06 | 39.69 | 38.34 | 39.06 | 269,055 | +0.18(+0.46%) |
Jun 06, 2017 | 39.65 | 40.06 | 38.52 | 38.88 | 299,648 | -0.87(-2.19%) |
Jun 05, 2017 | 40.05 | 40.48 | 39.68 | 39.75 | 330,869 | -0.23(-0.58%) |
Jun 02, 2017 | 39.36 | 40.31 | 39.36 | 39.98 | 343,230 | +0.62(+1.58%) |
Jun 01, 2017 | 39.51 | 39.78 | 38.89 | 39.36 | 359,051 | +0.12(+0.31%) |
May 31, 2017 | 39.54 | 39.67 | 38.55 | 39.24 | 317,126 | -0.04(-0.10%) |
May 30, 2017 | 39.19 | 39.51 | 39.04 | 39.28 | 134,450 | +0.02(+0.05%) |
May 26, 2017 | 38.86 | 39.46 | 38.31 | 39.26 | 320,389 | +0.40(+1.03%) |
May 25, 2017 | 38.95 | 38.95 | 38.33 | 38.86 | 178,300 | -0.04(-0.10%) |
May 24, 2017 | 38.75 | 39.37 | 38.56 | 38.90 | 343,309 | +0.28(+0.73%) |
May 23, 2017 | 39.39 | 39.46 | 38.50 | 38.62 | 301,351 | -0.54(-1.38%) |
May 22, 2017 | 38.41 | 39.18 | 38.15 | 39.16 | 184,155 | +0.85(+2.22%) |
May 19, 2017 | 38.62 | 39.49 | 38.12 | 38.31 | 185,447 | -0.45(-1.16%) |
May 18, 2017 | 39.39 | 39.84 | 38.33 | 38.76 | 258,778 | -0.63(-1.60%) |
May 17, 2017 | 39.13 | 39.96 | 39.05 | 39.39 | 516,544 | -0.33(-0.83%) |
May 16, 2017 | 38.45 | 39.74 | 38.33 | 39.72 | 273,908 | +1.27(+3.30%) |
May 15, 2017 | 39.06 | 39.23 | 38.37 | 38.45 | 182,651 | -0.39(-1.00%) |
May 12, 2017 | 38.56 | 38.97 | 38.36 | 38.84 | 291,950 | +0.22(+0.57%) |
May 11, 2017 | 38.35 | 38.78 | 37.84 | 38.62 | 256,734 | +0.26(+0.68%) |
May 10, 2017 | 38.09 | 38.48 | 37.73 | 38.36 | 270,404 | +0.30(+0.79%) |
May 09, 2017 | 37.71 | 38.09 | 37.08 | 38.06 | 297,046 | +0.35(+0.93%) |
May 08, 2017 | 37.68 | 38.27 | 37.43 | 37.71 | 380,876 | +0.04(+0.11%) |
May 05, 2017 | 38.25 | 38.61 | 37.57 | 37.67 | 361,931 | -0.34(-0.89%) |
May 04, 2017 | 36.30 | 38.11 | 35.53 | 38.01 | 408,947 | +2.21(+6.17%) |
May 03, 2017 | 36.04 | 36.29 | 35.75 | 35.80 | 220,095 | -0.49(-1.35%) |
May 02, 2017 | 37.26 | 37.29 | 36.12 | 36.29 | 249,563 | -0.97(-2.60%) |