Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.68 | 38.68 | 38.68 | 0 | +0.56(+1.47%) | |
Mar 28, 2018 | 38.37 | 38.57 | 38.01 | 38.12 | 772,291 | -0.28(-0.73%) |
Mar 27, 2018 | 39.22 | 39.22 | 38.22 | 38.40 | 818,469 | -0.60(-1.55%) |
Mar 26, 2018 | 38.42 | 39.12 | 38.35 | 39.00 | 661,830 | +1.28(+3.39%) |
Mar 23, 2018 | 39.78 | 39.85 | 37.65 | 37.73 | 990,285 | -1.87(-4.73%) |
Mar 22, 2018 | 40.28 | 40.86 | 39.59 | 39.60 | 620,731 | -1.08(-2.65%) |
Mar 21, 2018 | 40.53 | 41.30 | 40.53 | 40.68 | 636,814 | +0.25(+0.62%) |
Mar 20, 2018 | 40.27 | 40.47 | 40.11 | 40.43 | 377,349 | +0.34(+0.85%) |
Mar 19, 2018 | 40.75 | 40.97 | 39.89 | 40.08 | 457,490 | -0.77(-1.89%) |
Mar 16, 2018 | 41.20 | 41.50 | 40.80 | 40.86 | 4,492,630 | -0.34(-0.83%) |
Mar 15, 2018 | 40.91 | 41.45 | 40.80 | 41.20 | 896,828 | +0.23(+0.57%) |
Mar 14, 2018 | 41.48 | 41.74 | 40.61 | 40.97 | 1,055,642 | -0.23(-0.55%) |
Mar 13, 2018 | 41.95 | 42.32 | 41.06 | 41.19 | 836,252 | -0.72(-1.72%) |
Mar 12, 2018 | 41.81 | 42.30 | 41.60 | 41.91 | 1,002,209 | +0.02(+0.04%) |
Mar 09, 2018 | 41.12 | 42.01 | 40.75 | 41.89 | 491,481 | +0.98(+2.40%) |
Mar 08, 2018 | 41.62 | 41.75 | 40.55 | 40.91 | 751,988 | -0.43(-1.04%) |
Mar 07, 2018 | 40.78 | 41.34 | 427,808 | -0.15(-0.37%) | ||
Mar 06, 2018 | 41.24 | 41.66 | 40.88 | 41.50 | 392,246 | +0.49(+1.21%) |
Mar 05, 2018 | 40.08 | 41.28 | 40.03 | 41.00 | 482,494 | +0.16(+0.40%) |
Mar 02, 2018 | 39.89 | 40.96 | 39.60 | 40.84 | 355,516 | +0.59(+1.45%) |
Mar 01, 2018 | 40.30 | 41.07 | 39.96 | 40.25 | 583,814 | -0.03(-0.07%) |
Feb 28, 2018 | 41.06 | 41.12 | 40.28 | 40.28 | 521,577 | -0.51(-1.26%) |
Feb 27, 2018 | 41.77 | 41.97 | 40.73 | 40.79 | 543,631 | -0.89(-2.14%) |
Feb 26, 2018 | 41.24 | 41.79 | 40.99 | 41.69 | 479,383 | +0.70(+1.71%) |
Feb 23, 2018 | 40.63 | 41.31 | 40.36 | 40.98 | 554,565 | +0.95(+2.36%) |
Feb 22, 2018 | 40.01 | 40.04 | 516,888 | -0.35(-0.87%) | ||
Feb 21, 2018 | 39.33 | 41.27 | 39.33 | 40.39 | 768,222 | +1.10(+2.79%) |
Feb 20, 2018 | 39.60 | 39.93 | 39.01 | 39.29 | 503,708 | -0.34(-0.86%) |
Feb 16, 2018 | 39.63 | 39.63 | 39.63 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 39.97 | 39.99 | 39.31 | 39.53 | 564,675 | -0.10(-0.25%) |
Feb 14, 2018 | 37.98 | 39.67 | 37.98 | 39.62 | 723,215 | +1.21(+3.16%) |
Feb 13, 2018 | 38.09 | 38.72 | 37.96 | 38.41 | 764,019 | +0.06(+0.16%) |
Feb 12, 2018 | 39.12 | 39.35 | 38.15 | 38.35 | 1,650,910 | -0.77(-1.98%) |
Feb 09, 2018 | 38.73 | 40.03 | 38.40 | 39.12 | 2,010,294 | +0.81(+2.11%) |
Feb 08, 2018 | 39.83 | 40.70 | 38.18 | 38.31 | 3,232,810 | -5.42(-12.39%) |
Feb 07, 2018 | 43.93 | 43.98 | 43.42 | 43.73 | 1,510,576 | -0.32(-0.74%) |
Feb 06, 2018 | 41.88 | 44.43 | 41.18 | 44.05 | 2,025,133 | +0.99(+2.30%) |
Feb 05, 2018 | 43.96 | 44.26 | 42.39 | 43.06 | 569,726 | -1.19(-2.68%) |
Feb 02, 2018 | 45.10 | 45.44 | 44.22 | 44.25 | 616,545 | -1.29(-2.83%) |
Feb 01, 2018 | 45.87 | 46.07 | 45.33 | 45.54 | 460,562 | -0.68(-1.48%) |
Jan 31, 2018 | 47.28 | 47.31 | 45.94 | 46.22 | 838,696 | -0.98(-2.08%) |
Jan 30, 2018 | 46.52 | 47.32 | 46.30 | 47.20 | 734,413 | +0.33(+0.71%) |
Jan 29, 2018 | 46.26 | 47.13 | 45.90 | 46.87 | 661,068 | +0.34(+0.74%) |
Jan 26, 2018 | 46.29 | 46.53 | 45.61 | 46.53 | 376,960 | +0.57(+1.23%) |
Jan 25, 2018 | 45.73 | 46.39 | 45.47 | 45.96 | 895,628 | +0.45(+0.99%) |
Jan 24, 2018 | 46.19 | 46.31 | 45.49 | 45.51 | 440,299 | -0.50(-1.08%) |
Jan 23, 2018 | 45.92 | 46.19 | 45.57 | 46.01 | 389,234 | +0.03(+0.06%) |
Jan 22, 2018 | 46.13 | 46.13 | 45.50 | 45.98 | 447,787 | +0.04(+0.08%) |
Jan 19, 2018 | 45.31 | 46.05 | 45.27 | 45.94 | 784,029 | +0.99(+2.20%) |
Jan 18, 2018 | 44.84 | 45.24 | 44.77 | 44.95 | 533,145 | +0.15(+0.34%) |
Jan 17, 2018 | 44.34 | 44.85 | 44.17 | 44.80 | 734,713 | +0.90(+2.05%) |
Jan 16, 2018 | 45.16 | 45.38 | 43.67 | 43.90 | 939,250 | -1.39(-3.08%) |
Jan 12, 2018 | 45.29 | 45.29 | 45.29 | 0 | -0.81(-1.76%) | |
Jan 11, 2018 | 45.28 | 46.13 | 44.81 | 46.10 | 422,175 | +0.93(+2.05%) |
Jan 10, 2018 | 45.52 | 45.74 | 45.12 | 45.18 | 630,298 | -0.57(-1.24%) |
Jan 09, 2018 | 46.29 | 46.38 | 45.71 | 45.74 | 843,153 | -0.24(-0.53%) |
Jan 08, 2018 | 45.57 | 46.41 | 45.20 | 45.99 | 1,075,137 | +0.62(+1.37%) |
Jan 05, 2018 | 45.41 | 45.56 | 45.14 | 45.37 | 360,837 | +0.22(+0.48%) |
Jan 04, 2018 | 45.73 | 45.73 | 44.70 | 45.15 | 702,608 | -0.53(-1.16%) |
Jan 03, 2018 | 45.62 | 45.87 | 45.23 | 45.68 | 564,164 | +0.22(+0.49%) |
Jan 02, 2018 | 44.94 | 45.50 | 44.88 | 45.46 | 688,156 | +0.89(+2.00%) |
Dec 29, 2017 | 44.56 | 44.56 | 44.56 | 0 | +0.13(+0.29%) | |
Dec 28, 2017 | 44.40 | 44.59 | 44.25 | 44.43 | 387,551 | +0.12(+0.26%) |
Dec 27, 2017 | 44.42 | 44.68 | 44.25 | 44.32 | 181,762 | +0.00(+0.00%) |
Dec 26, 2017 | 44.26 | 44.80 | 44.26 | 44.32 | 232,932 | +0.01(+0.02%) |
Dec 22, 2017 | 44.55 | 44.58 | 44.16 | 44.31 | 483,547 | -0.10(-0.22%) |
Dec 21, 2017 | 44.56 | 44.67 | 44.35 | 44.41 | 244,560 | -0.04(-0.10%) |
Dec 20, 2017 | 44.31 | 44.60 | 44.04 | 44.45 | 381,763 | +0.48(+1.10%) |
Dec 19, 2017 | 44.06 | 44.61 | 43.95 | 43.97 | 557,776 | +0.13(+0.31%) |
Dec 18, 2017 | 43.53 | 44.11 | 43.53 | 43.84 | 433,703 | +0.59(+1.36%) |
Dec 15, 2017 | 42.21 | 43.88 | 42.21 | 43.25 | 1,361,090 | +1.10(+2.60%) |
Dec 14, 2017 | 43.01 | 43.51 | 42.13 | 42.15 | 499,493 | -0.81(-1.89%) |
Dec 13, 2017 | 43.08 | 43.54 | 42.78 | 42.96 | 326,460 | -0.09(-0.21%) |
Dec 12, 2017 | 42.79 | 43.29 | 42.79 | 43.05 | 472,534 | +0.04(+0.10%) |
Dec 11, 2017 | 42.82 | 43.52 | 42.74 | 43.01 | 316,913 | +0.04(+0.08%) |
Dec 08, 2017 | 43.47 | 43.52 | 42.74 | 42.97 | 386,930 | -0.45(-1.03%) |
Dec 07, 2017 | 42.87 | 43.45 | 42.77 | 43.42 | 372,605 | +0.45(+1.04%) |
Dec 06, 2017 | 43.03 | 43.66 | 42.83 | 42.97 | 757,892 | -0.22(-0.52%) |
Dec 05, 2017 | 43.68 | 43.96 | 42.89 | 43.19 | 796,188 | -0.30(-0.70%) |
Dec 04, 2017 | 43.22 | 43.73 | 43.19 | 43.50 | 800,455 | +0.61(+1.41%) |
Dec 01, 2017 | 43.03 | 43.16 | 42.23 | 42.89 | 411,012 | -0.14(-0.33%) |
Nov 30, 2017 | 42.73 | 43.10 | 42.50 | 43.03 | 490,808 | +0.34(+0.79%) |
Nov 29, 2017 | 42.63 | 42.95 | 42.44 | 42.69 | 371,412 | +0.06(+0.15%) |
Nov 28, 2017 | 42.06 | 42.63 | 41.94 | 42.63 | 491,289 | +0.84(+2.01%) |
Nov 27, 2017 | 41.93 | 41.93 | 41.46 | 41.79 | 593,066 | -0.14(-0.34%) |
Nov 24, 2017 | 42.18 | 42.19 | 41.72 | 41.94 | 160,084 | -0.18(-0.42%) |
Nov 22, 2017 | 42.40 | 42.50 | 41.99 | 42.11 | 526,342 | -0.28(-0.65%) |
Nov 21, 2017 | 41.89 | 42.61 | 41.88 | 42.39 | 449,198 | +0.55(+1.32%) |
Nov 20, 2017 | 41.36 | 42.27 | 41.36 | 41.84 | 779,385 | +0.61(+1.47%) |
Nov 17, 2017 | 41.78 | 41.97 | 41.22 | 41.23 | 1,299,629 | -0.72(-1.72%) |
Nov 16, 2017 | 41.13 | 42.04 | 41.13 | 41.95 | 762,971 | +1.02(+2.49%) |
Nov 15, 2017 | 40.04 | 41.26 | 40.04 | 40.94 | 789,009 | +0.39(+0.97%) |
Nov 14, 2017 | 40.46 | 40.56 | 40.13 | 40.54 | 484,278 | -0.03(-0.07%) |
Nov 13, 2017 | 40.40 | 40.92 | 40.40 | 40.57 | 559,592 | -0.12(-0.29%) |
Nov 10, 2017 | 40.80 | 40.94 | 40.45 | 40.69 | 670,862 | -0.04(-0.11%) |
Nov 09, 2017 | 40.95 | 41.02 | 40.21 | 40.73 | 601,589 | -0.36(-0.87%) |
Nov 08, 2017 | 41.04 | 41.24 | 40.28 | 41.09 | 1,137,363 | +0.04(+0.09%) |
Nov 07, 2017 | 41.54 | 41.62 | 40.93 | 41.05 | 678,513 | -0.44(-1.05%) |
Nov 06, 2017 | 42.12 | 42.12 | 41.03 | 41.49 | 710,878 | -0.64(-1.53%) |
Nov 03, 2017 | 42.32 | 42.78 | 42.01 | 42.13 | 606,731 | -0.22(-0.53%) |
Nov 02, 2017 | 42.33 | 42.87 | 41.99 | 42.36 | 925,556 | +0.08(+0.19%) |
Nov 01, 2017 | 42.58 | 42.90 | 42.23 | 42.27 | 942,257 | +0.04(+0.11%) |
Oct 31, 2017 | 40.95 | 42.47 | 40.89 | 42.23 | 1,642,289 | +1.20(+2.91%) |
Oct 30, 2017 | 40.50 | 41.18 | 40.31 | 41.03 | 859,738 | +0.62(+1.52%) |
Oct 27, 2017 | 39.46 | 40.61 | 37.77 | 40.42 | 1,375,761 | +0.98(+2.49%) |
Oct 26, 2017 | 39.47 | 39.57 | 39.12 | 39.44 | 1,106,378 | +0.12(+0.32%) |
Oct 25, 2017 | 39.63 | 39.64 | 38.90 | 39.31 | 1,209,068 | -0.32(-0.81%) |
Oct 24, 2017 | 39.42 | 39.78 | 39.32 | 39.63 | 459,112 | +0.24(+0.61%) |
Oct 23, 2017 | 39.69 | 39.69 | 39.16 | 39.39 | 485,415 | -0.21(-0.52%) |
Oct 20, 2017 | 39.86 | 39.86 | 39.40 | 39.60 | 606,203 | +0.11(+0.27%) |
Oct 19, 2017 | 39.15 | 39.50 | 39.15 | 39.49 | 557,715 | +0.10(+0.25%) |
Oct 18, 2017 | 39.20 | 39.46 | 39.11 | 39.39 | 649,892 | +0.24(+0.62%) |
Oct 17, 2017 | 39.30 | 39.41 | 39.01 | 39.15 | 1,051,660 | -0.15(-0.39%) |
Oct 16, 2017 | 39.01 | 39.40 | 39.00 | 39.30 | 576,684 | +0.07(+0.18%) |
Oct 13, 2017 | 39.14 | 39.46 | 39.00 | 39.23 | 644,812 | +0.26(+0.66%) |
Oct 12, 2017 | 38.79 | 39.06 | 38.47 | 38.97 | 687,356 | +0.29(+0.74%) |
Oct 11, 2017 | 38.69 | 39.09 | 38.38 | 38.69 | 577,918 | +0.03(+0.07%) |
Oct 10, 2017 | 38.25 | 38.68 | 38.18 | 38.66 | 672,557 | +0.54(+1.43%) |
Oct 09, 2017 | 38.01 | 38.40 | 37.66 | 38.12 | 653,734 | +0.46(+1.21%) |
Oct 06, 2017 | 38.11 | 38.59 | 37.62 | 37.66 | 1,017,773 | -0.54(-1.42%) |
Oct 05, 2017 | 38.56 | 39.51 | 37.77 | 38.21 | 1,356,262 | -1.50(-3.78%) |
Oct 04, 2017 | 39.72 | 39.91 | 39.43 | 39.70 | 661,633 | +0.09(+0.23%) |
Oct 03, 2017 | 39.59 | 39.69 | 39.42 | 39.62 | 513,553 | +0.03(+0.07%) |
Oct 02, 2017 | 38.76 | 39.62 | 38.71 | 39.59 | 756,378 | +0.87(+2.24%) |
Sep 29, 2017 | 39.05 | 39.05 | 38.54 | 38.72 | 648,467 | -0.25(-0.63%) |
Sep 28, 2017 | 38.37 | 38.99 | 38.18 | 38.97 | 615,227 | +0.69(+1.80%) |
Sep 27, 2017 | 38.08 | 38.33 | 37.66 | 38.28 | 599,080 | +0.42(+1.10%) |
Sep 26, 2017 | 37.71 | 38.06 | 37.52 | 37.86 | 407,709 | +0.26(+0.68%) |
Sep 25, 2017 | 37.88 | 38.06 | 37.43 | 37.61 | 457,902 | -0.43(-1.14%) |
Sep 22, 2017 | 37.81 | 38.29 | 37.32 | 38.04 | 720,761 | +0.50(+1.34%) |
Sep 21, 2017 | 37.92 | 37.93 | 37.48 | 37.54 | 341,043 | -0.41(-1.07%) |
Sep 20, 2017 | 37.89 | 38.00 | 37.76 | 37.94 | 300,961 | +0.13(+0.35%) |
Sep 19, 2017 | 38.06 | 38.21 | 37.60 | 37.81 | 572,221 | -0.19(-0.49%) |
Sep 18, 2017 | 37.61 | 38.04 | 37.50 | 38.00 | 616,418 | +0.39(+1.03%) |
Sep 15, 2017 | 37.01 | 37.72 | 36.98 | 37.61 | 1,007,119 | +0.67(+1.82%) |
Sep 14, 2017 | 37.09 | 37.26 | 36.86 | 36.94 | 523,591 | -0.27(-0.74%) |
Sep 13, 2017 | 37.10 | 37.29 | 36.71 | 37.21 | 974,299 | +0.07(+0.19%) |
Sep 12, 2017 | 36.62 | 37.24 | 36.50 | 37.14 | 782,865 | +0.65(+1.77%) |
Sep 11, 2017 | 36.22 | 36.80 | 36.12 | 36.49 | 941,023 | +0.50(+1.40%) |
Sep 08, 2017 | 35.34 | 36.07 | 34.97 | 35.99 | 694,716 | +0.64(+1.80%) |
Sep 07, 2017 | 35.47 | 35.84 | 35.32 | 35.35 | 576,111 | +0.24(+0.68%) |
Sep 06, 2017 | 35.13 | 35.14 | 34.74 | 35.11 | 548,400 | +0.20(+0.58%) |
Sep 05, 2017 | 35.63 | 35.80 | 34.64 | 34.91 | 832,082 | -0.77(-2.16%) |
Sep 01, 2017 | 35.91 | 36.02 | 35.66 | 35.68 | 548,550 | -0.07(-0.20%) |
Aug 31, 2017 | 35.57 | 35.84 | 35.48 | 35.75 | 605,658 | +0.34(+0.95%) |
Aug 30, 2017 | 35.61 | 35.69 | 35.39 | 35.41 | 940,319 | -0.28(-0.79%) |
Aug 29, 2017 | 35.36 | 35.79 | 35.19 | 35.70 | 1,084,187 | -0.03(-0.07%) |
Aug 28, 2017 | 35.35 | 35.73 | 35.18 | 35.72 | 1,296,472 | +0.52(+1.48%) |
Aug 25, 2017 | 34.84 | 35.24 | 34.61 | 35.20 | 431,281 | +0.50(+1.43%) |
Aug 24, 2017 | 34.81 | 34.94 | 34.61 | 34.71 | 384,259 | +0.02(+0.05%) |
Aug 23, 2017 | 34.59 | 34.88 | 34.41 | 34.69 | 794,604 | +0.08(+0.23%) |
Aug 22, 2017 | 35.16 | 35.25 | 34.57 | 34.61 | 558,512 | -0.42(-1.21%) |
Aug 21, 2017 | 35.00 | 35.65 | 34.94 | 35.03 | 1,075,636 | -0.08(-0.23%) |
Aug 18, 2017 | 35.18 | 35.24 | 34.65 | 35.11 | 594,486 | -0.12(-0.35%) |
Aug 17, 2017 | 35.01 | 36.23 | 34.73 | 35.24 | 1,019,737 | +0.07(+0.20%) |
Aug 16, 2017 | 34.66 | 35.29 | 34.66 | 35.17 | 694,099 | +0.47(+1.35%) |
Aug 15, 2017 | 34.35 | 34.72 | 34.12 | 34.70 | 751,324 | +0.60(+1.76%) |
Aug 14, 2017 | 33.87 | 34.32 | 33.76 | 34.10 | 389,475 | +0.42(+1.23%) |
Aug 11, 2017 | 33.22 | 33.86 | 33.02 | 33.68 | 577,373 | +0.29(+0.87%) |
Aug 10, 2017 | 33.47 | 33.79 | 33.34 | 33.39 | 445,839 | -0.24(-0.71%) |
Aug 09, 2017 | 33.73 | 34.15 | 33.47 | 33.63 | 442,097 | -0.27(-0.81%) |
Aug 08, 2017 | 34.13 | 34.57 | 33.85 | 33.90 | 425,526 | -0.29(-0.85%) |
Aug 07, 2017 | 34.04 | 34.58 | 33.87 | 34.19 | 506,671 | +0.26(+0.76%) |
Aug 04, 2017 | 33.55 | 34.02 | 33.38 | 33.94 | 588,669 | +0.53(+1.59%) |
Aug 03, 2017 | 33.67 | 34.00 | 33.31 | 33.41 | 510,507 | -0.24(-0.71%) |
Aug 02, 2017 | 33.84 | 33.93 | 33.40 | 33.65 | 399,725 | -0.19(-0.55%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.73 | 33.83 | 521,107 | -0.70(-2.02%) |
Jul 31, 2017 | 34.71 | 35.26 | 34.44 | 34.53 | 799,639 | -0.24(-0.69%) |
Jul 28, 2017 | 34.73 | 35.69 | 33.42 | 34.77 | 1,014,613 | +0.74(+2.18%) |
Jul 27, 2017 | 34.18 | 34.35 | 33.79 | 34.03 | 604,482 | +0.05(+0.16%) |
Jul 26, 2017 | 34.85 | 34.85 | 33.86 | 33.97 | 381,860 | -0.76(-2.19%) |
Jul 25, 2017 | 34.70 | 35.11 | 34.55 | 34.73 | 489,599 | +0.24(+0.69%) |
Jul 24, 2017 | 34.51 | 34.54 | 34.20 | 34.50 | 581,419 | +0.04(+0.10%) |
Jul 21, 2017 | 34.80 | 34.80 | 34.20 | 34.46 | 489,893 | -0.21(-0.61%) |
Jul 20, 2017 | 34.89 | 34.99 | 34.50 | 34.67 | 838,198 | -0.17(-0.48%) |
Jul 19, 2017 | 34.43 | 34.91 | 34.42 | 34.84 | 346,468 | +0.42(+1.23%) |
Jul 18, 2017 | 34.82 | 34.90 | 34.29 | 34.42 | 495,970 | -0.66(-1.89%) |
Jul 17, 2017 | 34.47 | 35.13 | 34.24 | 35.08 | 628,121 | +0.54(+1.56%) |
Jul 14, 2017 | 34.16 | 34.62 | 34.16 | 34.54 | 500,599 | +0.37(+1.09%) |
Jul 13, 2017 | 33.62 | 34.22 | 33.44 | 34.17 | 563,159 | +0.65(+1.92%) |
Jul 12, 2017 | 33.87 | 34.08 | 33.34 | 33.52 | 415,949 | -0.19(-0.55%) |
Jul 11, 2017 | 33.58 | 33.92 | 33.45 | 33.71 | 652,839 | +0.14(+0.42%) |
Jul 10, 2017 | 32.31 | 33.74 | 32.31 | 33.57 | 570,358 | +1.11(+3.43%) |
Jul 07, 2017 | 32.54 | 32.64 | 32.20 | 32.45 | 451,704 | +0.02(+0.05%) |
Jul 06, 2017 | 33.28 | 32.40 | 32.44 | 834,846 | -1.47(-4.33%) | |
Jul 05, 2017 | 34.09 | 34.20 | 33.70 | 33.90 | 615,739 | -0.28(-0.83%) |
Jul 03, 2017 | 33.97 | 34.39 | 33.96 | 34.19 | 180,744 | +0.22(+0.65%) |
Jun 30, 2017 | 34.56 | 34.56 | 33.70 | 33.96 | 514,704 | -0.48(-1.39%) |
Jun 29, 2017 | 34.58 | 35.32 | 34.11 | 34.44 | 915,544 | -0.35(-1.00%) |
Jun 28, 2017 | 32.95 | 34.89 | 32.95 | 34.79 | 1,468,566 | +2.33(+7.17%) |
Jun 27, 2017 | 33.04 | 33.20 | 32.45 | 32.46 | 630,081 | -0.43(-1.30%) |
Jun 26, 2017 | 32.32 | 33.12 | 32.21 | 32.89 | 626,791 | +0.64(+1.98%) |
Jun 23, 2017 | 32.22 | 32.36 | 31.97 | 32.25 | 603,790 | +0.04(+0.11%) |
Jun 22, 2017 | 32.15 | 32.64 | 32.01 | 32.22 | 403,216 | +0.28(+0.88%) |
Jun 21, 2017 | 32.37 | 32.43 | 31.75 | 31.94 | 424,850 | -0.31(-0.98%) |
Jun 20, 2017 | 32.43 | 32.43 | 32.00 | 32.25 | 907,607 | -0.33(-1.02%) |
Jun 19, 2017 | 32.55 | 32.74 | 32.32 | 32.59 | 331,221 | +0.23(+0.70%) |
Jun 16, 2017 | 32.24 | 32.47 | 32.00 | 32.36 | 857,330 | +0.04(+0.14%) |
Jun 15, 2017 | 32.10 | 32.46 | 31.94 | 32.32 | 498,919 | +0.02(+0.05%) |
Jun 14, 2017 | 32.76 | 32.76 | 32.00 | 32.30 | 448,615 | -0.38(-1.18%) |
Jun 13, 2017 | 32.41 | 32.81 | 32.19 | 32.68 | 501,556 | +0.32(+1.00%) |
Jun 12, 2017 | 32.32 | 32.91 | 32.27 | 32.36 | 523,619 | +0.04(+0.14%) |
Jun 09, 2017 | 31.97 | 32.35 | 31.78 | 32.32 | 688,680 | +0.39(+1.21%) |
Jun 08, 2017 | 31.76 | 32.08 | 31.51 | 31.93 | 442,481 | +0.15(+0.47%) |
Jun 07, 2017 | 32.07 | 32.23 | 31.76 | 31.78 | 468,583 | -0.38(-1.17%) |
Jun 06, 2017 | 32.32 | 32.32 | 31.72 | 32.16 | 439,933 | -0.27(-0.84%) |
Jun 05, 2017 | 33.08 | 33.23 | 32.34 | 32.43 | 410,102 | -0.29(-0.88%) |
Jun 02, 2017 | 32.88 | 32.96 | 32.39 | 32.72 | 442,818 | -0.08(-0.24%) |
Jun 01, 2017 | 31.92 | 32.93 | 31.83 | 32.80 | 987,223 | +0.97(+3.05%) |
May 31, 2017 | 32.02 | 32.02 | 31.25 | 31.83 | 1,684,048 | -0.01(-0.03%) |
May 30, 2017 | 31.84 | 32.01 | 31.50 | 31.83 | 654,128 | +0.06(+0.19%) |
May 26, 2017 | 31.80 | 31.83 | 31.51 | 31.77 | 421,951 | -0.02(-0.06%) |
May 25, 2017 | 32.03 | 32.27 | 31.48 | 31.79 | 748,003 | -0.12(-0.38%) |
May 24, 2017 | 32.20 | 32.33 | 31.83 | 31.91 | 587,290 | -0.22(-0.68%) |
May 23, 2017 | 32.29 | 32.33 | 31.65 | 32.13 | 449,284 | +0.06(+0.19%) |
May 22, 2017 | 32.24 | 32.45 | 32.00 | 32.07 | 659,862 | -0.05(-0.16%) |
May 19, 2017 | 32.34 | 32.77 | 32.10 | 32.12 | 872,816 | -0.14(-0.43%) |
May 18, 2017 | 32.62 | 32.62 | 32.17 | 32.26 | 579,796 | -0.42(-1.28%) |
May 17, 2017 | 33.37 | 33.22 | 32.67 | 32.68 | 365,969 | -0.68(-2.04%) |
May 16, 2017 | 33.37 | 33.56 | 33.13 | 33.37 | 375,207 | +0.06(+0.18%) |
May 15, 2017 | 33.07 | 33.33 | 32.96 | 33.30 | 324,972 | +0.42(+1.28%) |
May 12, 2017 | 33.21 | 33.28 | 32.81 | 32.88 | 353,617 | -0.38(-1.13%) |
May 11, 2017 | 33.42 | 33.48 | 32.81 | 33.26 | 488,609 | -0.23(-0.68%) |
May 10, 2017 | 33.40 | 33.62 | 33.21 | 33.49 | 267,692 | +0.13(+0.39%) |
May 09, 2017 | 33.15 | 33.51 | 32.96 | 33.36 | 519,568 | +0.27(+0.82%) |
May 08, 2017 | 33.13 | 33.37 | 32.87 | 33.09 | 417,982 | +0.02(+0.05%) |
May 05, 2017 | 33.05 | 33.12 | 32.67 | 33.07 | 670,279 | +0.18(+0.53%) |
May 04, 2017 | 33.34 | 33.42 | 32.65 | 32.89 | 836,536 | -0.39(-1.16%) |
May 03, 2017 | 33.68 | 33.87 | 33.26 | 33.28 | 691,189 | -0.56(-1.65%) |
May 02, 2017 | 34.43 | 34.47 | 33.81 | 33.84 | 983,125 | -0.59(-1.73%) |
May 01, 2017 | 34.80 | 34.88 | 34.38 | 34.43 | 921,387 | -0.25(-0.73%) |
Apr 28, 2017 | 36.51 | 36.58 | 34.56 | 34.69 | 1,163,856 | -1.98(-5.39%) |
Apr 27, 2017 | 35.60 | 37.23 | 35.40 | 36.66 | 1,805,029 | +1.67(+4.78%) |
Apr 26, 2017 | 34.45 | 35.10 | 34.35 | 34.99 | 940,080 | +0.59(+1.73%) |
Apr 25, 2017 | 33.86 | 34.42 | 33.68 | 34.40 | 775,715 | +0.77(+2.29%) |
Apr 24, 2017 | 33.45 | 33.69 | 33.19 | 33.63 | 641,425 | +0.65(+1.96%) |
Apr 21, 2017 | 32.67 | 33.03 | 32.48 | 32.98 | 626,662 | +0.44(+1.34%) |
Apr 20, 2017 | 32.53 | 32.68 | 32.28 | 32.54 | 364,379 | +0.23(+0.70%) |
Apr 19, 2017 | 32.45 | 32.52 | 32.28 | 32.32 | 407,540 | +0.01(+0.03%) |
Apr 18, 2017 | 32.74 | 32.84 | 32.19 | 32.31 | 605,727 | -0.52(-1.57%) |
Apr 17, 2017 | 32.28 | 32.85 | 32.21 | 32.82 | 462,001 | +0.70(+2.18%) |
Apr 13, 2017 | 32.48 | 32.54 | 31.93 | 32.12 | 646,009 | -0.30(-0.92%) |
Apr 12, 2017 | 33.31 | 33.46 | 32.28 | 32.42 | 755,581 | -0.70(-2.11%) |
Apr 11, 2017 | 32.44 | 33.15 | 32.33 | 33.12 | 845,377 | +0.45(+1.39%) |
Apr 10, 2017 | 32.29 | 32.82 | 32.17 | 32.67 | 597,170 | +0.44(+1.36%) |
Apr 07, 2017 | 32.65 | 32.68 | 32.17 | 32.23 | 874,331 | -0.48(-1.47%) |
Apr 06, 2017 | 32.06 | 32.81 | 31.98 | 32.71 | 573,339 | +0.67(+2.10%) |
Apr 05, 2017 | 32.06 | 32.35 | 31.89 | 32.04 | 694,495 | +0.21(+0.66%) |
Apr 04, 2017 | 31.42 | 31.90 | 31.36 | 31.83 | 609,577 | +0.47(+1.51%) |