Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.61 | 41.77 | 41.47 | 41.68 | 483,107 | +0.16(+0.38%) |
Apr 27, 2018 | 41.70 | 41.81 | 41.17 | 41.52 | 629,565 | -0.34(-0.81%) |
Apr 26, 2018 | 40.52 | 41.91 | 40.46 | 41.86 | 1,453,739 | +1.53(+3.80%) |
Apr 25, 2018 | 40.79 | 41.06 | 40.25 | 40.33 | 1,251,146 | -0.61(-1.49%) |
Apr 24, 2018 | 40.72 | 41.16 | 40.45 | 40.93 | 678,494 | +0.55(+1.37%) |
Apr 23, 2018 | 40.02 | 40.48 | 40.01 | 40.38 | 568,706 | +0.27(+0.67%) |
Apr 20, 2018 | 40.39 | 40.40 | 39.91 | 40.11 | 463,829 | -0.37(-0.92%) |
Apr 19, 2018 | 40.41 | 40.74 | 40.29 | 40.48 | 417,253 | -0.13(-0.31%) |
Apr 18, 2018 | 40.93 | 41.26 | 40.59 | 40.61 | 335,724 | -0.21(-0.50%) |
Apr 17, 2018 | 40.36 | 40.93 | 40.33 | 40.82 | 443,368 | +0.55(+1.35%) |
Apr 16, 2018 | 39.77 | 40.53 | 39.74 | 40.27 | 1,422,363 | +0.68(+1.72%) |
Apr 13, 2018 | 39.43 | 39.90 | 39.42 | 39.59 | 800,814 | +0.36(+0.93%) |
Apr 12, 2018 | 40.16 | 40.21 | 39.21 | 39.23 | 785,310 | -0.70(-1.76%) |
Apr 11, 2018 | 39.89 | 39.99 | 39.75 | 39.93 | 534,485 | +0.12(+0.30%) |
Apr 10, 2018 | 40.40 | 40.47 | 39.71 | 39.81 | 945,903 | -0.50(-1.24%) |
Apr 09, 2018 | 40.32 | 40.65 | 40.17 | 40.31 | 557,694 | +0.01(+0.02%) |
Apr 06, 2018 | 40.51 | 40.86 | 40.17 | 40.30 | 678,322 | -0.18(-0.45%) |
Apr 05, 2018 | 40.20 | 40.64 | 39.82 | 40.48 | 894,141 | +0.29(+0.73%) |
Apr 04, 2018 | 40.30 | 40.34 | 39.98 | 40.19 | 734,372 | -0.25(-0.63%) |
Apr 03, 2018 | 40.19 | 40.63 | 40.02 | 40.44 | 493,732 | +0.28(+0.71%) |
Apr 02, 2018 | 40.34 | 40.69 | 39.84 | 40.16 | 378,751 | -0.26(-0.65%) |
Mar 29, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 40.19 | 40.62 | 39.77 | 40.13 | 1,008,632 | +0.16(+0.40%) |
Mar 27, 2018 | 39.53 | 40.45 | 39.31 | 39.97 | 474,121 | +0.62(+1.57%) |
Mar 26, 2018 | 39.08 | 39.51 | 38.97 | 39.35 | 295,192 | +0.43(+1.10%) |
Mar 23, 2018 | 39.57 | 40.05 | 38.91 | 38.93 | 273,948 | -0.54(-1.36%) |
Mar 22, 2018 | 39.19 | 40.16 | 39.04 | 39.46 | 490,383 | +0.35(+0.89%) |
Mar 21, 2018 | 39.20 | 39.54 | 38.99 | 39.12 | 315,559 | -0.17(-0.44%) |
Mar 20, 2018 | 39.26 | 39.48 | 39.07 | 39.29 | 555,106 | +0.06(+0.14%) |
Mar 19, 2018 | 39.47 | 39.68 | 39.03 | 39.23 | 561,345 | -0.18(-0.46%) |
Mar 16, 2018 | 39.48 | 39.71 | 39.26 | 39.42 | 1,406,234 | -0.06(-0.14%) |
Mar 15, 2018 | 39.24 | 39.64 | 39.17 | 39.47 | 433,898 | +0.28(+0.71%) |
Mar 14, 2018 | 38.95 | 39.63 | 38.95 | 39.19 | 797,332 | +0.39(+1.00%) |
Mar 13, 2018 | 38.78 | 39.12 | 38.70 | 38.81 | 639,855 | +0.24(+0.62%) |
Mar 12, 2018 | 38.10 | 38.75 | 38.10 | 38.57 | 848,003 | +0.48(+1.27%) |
Mar 09, 2018 | 38.06 | 38.25 | 37.67 | 38.09 | 583,418 | +0.06(+0.17%) |
Mar 08, 2018 | 38.00 | 38.06 | 37.71 | 38.02 | 600,548 | +0.21(+0.55%) |
Mar 07, 2018 | 37.45 | 37.82 | 434,130 | -0.10(-0.27%) | ||
Mar 06, 2018 | 38.31 | 38.36 | 37.82 | 37.92 | 867,635 | -0.38(-0.98%) |
Mar 05, 2018 | 37.66 | 38.33 | 37.45 | 38.30 | 732,868 | +0.63(+1.69%) |
Mar 02, 2018 | 37.88 | 38.19 | 37.25 | 37.66 | 509,775 | -0.21(-0.56%) |
Mar 01, 2018 | 38.15 | 38.56 | 37.71 | 37.87 | 619,212 | -0.15(-0.39%) |
Feb 28, 2018 | 38.27 | 38.69 | 38.02 | 38.02 | 637,221 | -0.16(-0.43%) |
Feb 27, 2018 | 38.79 | 38.98 | 38.18 | 38.19 | 611,552 | -0.59(-1.52%) |
Feb 26, 2018 | 39.16 | 39.17 | 38.66 | 38.77 | 354,810 | -0.19(-0.48%) |
Feb 23, 2018 | 38.23 | 38.96 | 38.23 | 38.96 | 419,946 | +0.83(+2.18%) |
Feb 22, 2018 | 38.57 | 38.13 | 661,349 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.70 | 39.22 | 38.18 | 38.19 | 974,556 | -0.66(-1.69%) |
Feb 20, 2018 | 39.04 | 39.16 | 38.33 | 38.85 | 1,055,721 | -0.50(-1.27%) |
Feb 16, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.49(+1.25%) | |
Feb 15, 2018 | 38.09 | 38.91 | 38.03 | 38.87 | 551,405 | +0.92(+2.42%) |
Feb 14, 2018 | 37.40 | 38.31 | 37.30 | 37.95 | 1,064,563 | +0.27(+0.73%) |
Feb 13, 2018 | 37.54 | 37.78 | 37.16 | 37.68 | 745,601 | +0.07(+0.19%) |
Feb 12, 2018 | 37.11 | 37.78 | 36.93 | 37.61 | 589,931 | +0.56(+1.52%) |
Feb 09, 2018 | 36.23 | 37.31 | 36.23 | 37.04 | 560,065 | +0.89(+2.45%) |
Feb 08, 2018 | 36.37 | 36.82 | 36.07 | 36.16 | 679,958 | -0.32(-0.88%) |
Feb 07, 2018 | 35.98 | 36.66 | 35.87 | 36.48 | 1,259,036 | +0.56(+1.57%) |
Feb 06, 2018 | 36.56 | 36.78 | 35.40 | 35.91 | 1,767,958 | -1.52(-4.05%) |
Feb 05, 2018 | 38.07 | 38.31 | 37.37 | 37.43 | 1,137,692 | -0.82(-2.14%) |
Feb 02, 2018 | 37.83 | 38.48 | 37.83 | 38.25 | 1,205,357 | +0.20(+0.51%) |
Feb 01, 2018 | 38.11 | 38.47 | 37.85 | 38.05 | 1,335,433 | -0.13(-0.33%) |
Jan 31, 2018 | 38.01 | 38.28 | 37.71 | 38.18 | 682,012 | +0.35(+0.93%) |
Jan 30, 2018 | 37.45 | 37.95 | 37.42 | 37.82 | 504,408 | +0.37(+0.98%) |
Jan 29, 2018 | 38.01 | 38.01 | 37.44 | 37.46 | 782,833 | -0.69(-1.81%) |
Jan 26, 2018 | 38.22 | 38.38 | 37.76 | 38.15 | 470,173 | -0.12(-0.31%) |
Jan 25, 2018 | 37.93 | 38.61 | 37.92 | 38.26 | 941,092 | +0.38(+0.99%) |
Jan 24, 2018 | 37.73 | 38.01 | 37.50 | 37.89 | 658,119 | +0.16(+0.44%) |
Jan 23, 2018 | 37.33 | 37.90 | 37.25 | 37.72 | 562,529 | +0.38(+1.01%) |
Jan 22, 2018 | 37.58 | 37.60 | 37.27 | 37.35 | 440,978 | +0.01(+0.02%) |
Jan 19, 2018 | 37.48 | 37.71 | 37.24 | 37.34 | 337,124 | -0.12(-0.31%) |
Jan 18, 2018 | 37.93 | 37.93 | 37.30 | 37.46 | 537,508 | -0.49(-1.28%) |
Jan 17, 2018 | 37.75 | 38.01 | 37.71 | 37.94 | 565,084 | +0.09(+0.23%) |
Jan 16, 2018 | 38.08 | 38.33 | 37.71 | 37.86 | 516,265 | -0.16(-0.43%) |
Jan 12, 2018 | 38.02 | 38.02 | 38.02 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 38.04 | 38.53 | 37.93 | 38.26 | 940,370 | +0.65(+1.73%) |
Jan 10, 2018 | 38.22 | 37.59 | 37.61 | 596,407 | -0.72(-1.88%) | |
Jan 09, 2018 | 38.48 | 38.55 | 38.10 | 38.33 | 698,399 | -0.13(-0.33%) |
Jan 08, 2018 | 38.16 | 38.51 | 38.04 | 38.45 | 898,943 | +0.27(+0.70%) |
Jan 05, 2018 | 38.48 | 38.55 | 38.01 | 38.19 | 687,193 | -0.18(-0.47%) |
Jan 04, 2018 | 38.74 | 38.98 | 38.27 | 38.37 | 749,451 | -0.42(-1.09%) |
Jan 03, 2018 | 39.27 | 39.48 | 38.70 | 38.79 | 536,284 | -0.48(-1.22%) |
Jan 02, 2018 | 39.78 | 39.88 | 39.20 | 39.27 | 698,584 | -0.37(-0.93%) |
Dec 29, 2017 | 39.63 | 39.63 | 39.63 | 0 | -0.29(-0.73%) | |
Dec 28, 2017 | 39.78 | 40.01 | 39.71 | 39.92 | 458,387 | +0.20(+0.49%) |
Dec 27, 2017 | 39.50 | 39.87 | 39.47 | 39.73 | 297,836 | +0.26(+0.66%) |
Dec 26, 2017 | 39.93 | 40.08 | 39.38 | 39.47 | 371,683 | -0.48(-1.20%) |
Dec 22, 2017 | 39.79 | 40.00 | 39.56 | 39.95 | 558,455 | +0.30(+0.75%) |
Dec 21, 2017 | 39.92 | 39.92 | 39.27 | 39.65 | 701,094 | -0.42(-1.04%) |
Dec 20, 2017 | 39.88 | 40.49 | 39.77 | 40.07 | 769,425 | +0.24(+0.61%) |
Dec 19, 2017 | 40.57 | 40.75 | 39.78 | 39.82 | 629,087 | -0.80(-1.97%) |
Dec 18, 2017 | 40.96 | 41.20 | 40.59 | 40.62 | 395,140 | -0.37(-0.90%) |
Dec 15, 2017 | 40.49 | 41.10 | 40.47 | 40.99 | 729,422 | +0.60(+1.47%) |
Dec 14, 2017 | 40.31 | 40.57 | 39.66 | 40.40 | 737,591 | -0.04(-0.10%) |
Dec 13, 2017 | 40.36 | 40.65 | 40.05 | 40.43 | 468,661 | +0.32(+0.80%) |
Dec 12, 2017 | 41.16 | 41.16 | 40.06 | 40.11 | 524,383 | -1.04(-2.53%) |
Dec 11, 2017 | 40.85 | 41.19 | 40.39 | 41.16 | 678,036 | +0.31(+0.75%) |
Dec 08, 2017 | 40.65 | 40.96 | 40.19 | 40.85 | 563,851 | +0.37(+0.91%) |
Dec 07, 2017 | 40.18 | 40.48 | 39.81 | 40.48 | 615,530 | +0.26(+0.64%) |
Dec 06, 2017 | 40.08 | 40.25 | 39.79 | 40.22 | 435,309 | +0.21(+0.52%) |
Dec 05, 2017 | 40.64 | 40.81 | 39.84 | 40.01 | 483,270 | -0.62(-1.53%) |
Dec 04, 2017 | 41.10 | 41.10 | 40.58 | 40.64 | 442,267 | -0.33(-0.82%) |
Dec 01, 2017 | 41.35 | 41.54 | 40.81 | 40.97 | 327,332 | -0.27(-0.66%) |
Nov 30, 2017 | 41.10 | 41.32 | 41.01 | 41.24 | 551,897 | +0.19(+0.45%) |
Nov 29, 2017 | 41.03 | 41.37 | 40.84 | 41.05 | 434,789 | -0.04(-0.09%) |
Nov 28, 2017 | 40.80 | 41.20 | 40.80 | 41.09 | 321,286 | +0.40(+0.97%) |
Nov 27, 2017 | 40.50 | 40.87 | 40.37 | 40.70 | 418,902 | +0.12(+0.31%) |
Nov 24, 2017 | 40.25 | 40.57 | 40.22 | 40.57 | 162,335 | +0.37(+0.93%) |
Nov 22, 2017 | 40.15 | 40.32 | 39.90 | 40.20 | 349,706 | +0.03(+0.08%) |
Nov 21, 2017 | 39.96 | 40.32 | 39.94 | 40.17 | 308,600 | +0.26(+0.66%) |
Nov 20, 2017 | 40.00 | 40.37 | 39.78 | 39.90 | 529,289 | -0.07(-0.17%) |
Nov 17, 2017 | 40.37 | 40.41 | 39.93 | 39.97 | 713,044 | -0.44(-1.08%) |
Nov 16, 2017 | 40.54 | 40.61 | 39.98 | 40.41 | 310,618 | -0.10(-0.25%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.28 | 40.51 | 434,614 | -0.33(-0.82%) |
Nov 14, 2017 | 39.81 | 40.91 | 39.69 | 40.84 | 585,385 | +1.05(+2.64%) |
Nov 13, 2017 | 39.21 | 39.87 | 39.15 | 39.80 | 584,755 | +0.51(+1.29%) |
Nov 10, 2017 | 39.38 | 39.51 | 39.09 | 39.29 | 787,166 | -0.18(-0.45%) |
Nov 09, 2017 | 39.58 | 39.97 | 39.41 | 39.47 | 558,705 | -0.28(-0.70%) |
Nov 08, 2017 | 39.76 | 39.97 | 39.17 | 39.75 | 800,656 | -0.13(-0.33%) |
Nov 07, 2017 | 39.56 | 39.93 | 39.51 | 39.88 | 663,477 | +0.38(+0.96%) |
Nov 06, 2017 | 39.76 | 39.83 | 39.49 | 39.50 | 399,171 | -0.20(-0.51%) |
Nov 03, 2017 | 39.17 | 39.81 | 39.00 | 39.70 | 471,085 | +0.50(+1.27%) |
Nov 02, 2017 | 39.83 | 40.03 | 38.28 | 39.21 | 1,504,923 | -0.64(-1.60%) |
Nov 01, 2017 | 39.67 | 40.29 | 39.12 | 39.84 | 850,905 | -0.36(-0.89%) |
Oct 31, 2017 | 39.40 | 40.31 | 39.30 | 40.20 | 856,474 | +0.70(+1.77%) |
Oct 30, 2017 | 39.73 | 39.80 | 39.28 | 39.50 | 356,198 | -0.16(-0.41%) |
Oct 27, 2017 | 39.28 | 39.93 | 39.13 | 39.66 | 648,273 | +0.41(+1.05%) |
Oct 26, 2017 | 39.04 | 39.45 | 38.76 | 39.25 | 774,810 | +0.52(+1.34%) |
Oct 25, 2017 | 38.51 | 38.91 | 38.27 | 38.73 | 1,280,951 | +0.26(+0.69%) |
Oct 24, 2017 | 37.63 | 38.58 | 37.46 | 38.47 | 1,143,406 | +0.96(+2.55%) |
Oct 23, 2017 | 37.56 | 37.61 | 37.23 | 37.51 | 532,007 | -0.02(-0.06%) |
Oct 20, 2017 | 37.54 | 37.65 | 37.25 | 37.53 | 467,436 | -0.05(-0.14%) |
Oct 19, 2017 | 37.40 | 37.59 | 37.30 | 37.59 | 443,422 | +0.15(+0.39%) |
Oct 18, 2017 | 37.30 | 37.44 | 37.12 | 37.44 | 432,762 | +0.05(+0.15%) |
Oct 17, 2017 | 37.14 | 37.39 | 37.01 | 37.39 | 410,226 | +0.26(+0.69%) |
Oct 16, 2017 | 37.31 | 37.41 | 36.86 | 37.13 | 480,089 | -0.16(-0.44%) |
Oct 13, 2017 | 37.67 | 37.83 | 37.09 | 37.29 | 520,414 | -0.31(-0.83%) |
Oct 12, 2017 | 37.44 | 37.62 | 37.22 | 37.60 | 611,864 | +0.11(+0.29%) |
Oct 11, 2017 | 37.18 | 37.59 | 37.18 | 37.50 | 466,422 | +0.29(+0.77%) |
Oct 10, 2017 | 36.90 | 37.22 | 36.84 | 37.21 | 472,566 | +0.39(+1.06%) |
Oct 09, 2017 | 37.03 | 37.22 | 36.66 | 36.82 | 614,354 | -0.20(-0.55%) |
Oct 06, 2017 | 37.36 | 37.47 | 36.97 | 37.02 | 568,975 | -0.52(-1.39%) |
Oct 05, 2017 | 37.29 | 37.73 | 37.12 | 37.54 | 528,183 | +0.29(+0.77%) |
Oct 04, 2017 | 36.98 | 37.26 | 36.84 | 37.25 | 756,248 | +0.36(+0.97%) |
Oct 03, 2017 | 37.03 | 37.07 | 36.73 | 36.90 | 585,201 | -0.05(-0.13%) |
Oct 02, 2017 | 37.02 | 37.17 | 36.73 | 36.94 | 910,245 | +0.09(+0.25%) |
Sep 29, 2017 | 36.73 | 36.91 | 36.64 | 36.85 | 454,889 | +0.18(+0.49%) |
Sep 28, 2017 | 36.35 | 36.73 | 36.29 | 36.67 | 398,883 | +0.34(+0.94%) |
Sep 27, 2017 | 36.42 | 36.60 | 36.07 | 36.33 | 593,175 | -0.30(-0.83%) |
Sep 26, 2017 | 36.60 | 36.73 | 36.49 | 36.63 | 553,484 | +0.03(+0.08%) |
Sep 25, 2017 | 36.14 | 36.65 | 36.10 | 36.60 | 371,045 | +0.47(+1.29%) |
Sep 22, 2017 | 36.20 | 36.27 | 36.00 | 36.14 | 403,473 | -0.05(-0.13%) |
Sep 21, 2017 | 36.11 | 36.29 | 35.97 | 36.18 | 401,124 | +0.05(+0.15%) |
Sep 20, 2017 | 36.53 | 36.66 | 35.97 | 36.13 | 382,332 | -0.22(-0.60%) |
Sep 19, 2017 | 36.51 | 36.73 | 36.27 | 36.35 | 510,603 | -0.19(-0.53%) |
Sep 18, 2017 | 36.87 | 37.16 | 36.38 | 36.54 | 520,244 | -0.38(-1.03%) |
Sep 15, 2017 | 36.91 | 37.04 | 36.60 | 36.92 | 464,143 | +0.07(+0.19%) |
Sep 14, 2017 | 36.65 | 36.86 | 36.50 | 36.85 | 292,101 | +0.16(+0.42%) |
Sep 13, 2017 | 37.18 | 37.18 | 36.43 | 36.70 | 917,043 | -0.37(-0.99%) |
Sep 12, 2017 | 37.67 | 37.73 | 36.92 | 37.06 | 366,242 | -0.72(-1.91%) |
Sep 11, 2017 | 37.45 | 37.91 | 37.42 | 37.78 | 269,432 | +0.19(+0.52%) |
Sep 08, 2017 | 37.33 | 37.61 | 37.11 | 37.59 | 217,640 | +0.26(+0.69%) |
Sep 07, 2017 | 37.08 | 37.39 | 36.99 | 37.33 | 361,591 | +0.42(+1.14%) |
Sep 06, 2017 | 37.28 | 37.38 | 36.88 | 36.91 | 559,213 | -0.30(-0.81%) |
Sep 05, 2017 | 37.43 | 37.55 | 37.06 | 37.21 | 446,313 | -0.22(-0.60%) |
Sep 01, 2017 | 37.64 | 37.64 | 37.32 | 37.43 | 288,913 | -0.16(-0.43%) |
Aug 31, 2017 | 37.58 | 37.73 | 37.50 | 37.60 | 335,209 | +0.09(+0.25%) |
Aug 30, 2017 | 37.67 | 37.67 | 37.27 | 37.50 | 257,104 | -0.18(-0.47%) |
Aug 29, 2017 | 37.63 | 37.76 | 37.55 | 37.68 | 260,554 | +0.02(+0.06%) |
Aug 28, 2017 | 37.77 | 37.77 | 37.42 | 37.66 | 698,554 | +0.26(+0.70%) |
Aug 25, 2017 | 37.46 | 37.62 | 37.20 | 37.40 | 461,739 | +0.10(+0.27%) |
Aug 24, 2017 | 37.26 | 37.39 | 36.95 | 37.30 | 283,765 | +0.12(+0.33%) |
Aug 23, 2017 | 36.69 | 37.23 | 36.56 | 37.17 | 360,123 | +0.40(+1.09%) |
Aug 22, 2017 | 36.50 | 36.89 | 36.39 | 36.77 | 242,368 | +0.29(+0.80%) |
Aug 21, 2017 | 36.39 | 36.55 | 36.13 | 36.48 | 217,922 | +0.16(+0.45%) |
Aug 18, 2017 | 36.20 | 36.41 | 35.96 | 36.32 | 216,199 | +0.18(+0.49%) |
Aug 17, 2017 | 36.37 | 36.45 | 36.12 | 36.14 | 270,577 | -0.18(-0.49%) |
Aug 16, 2017 | 36.03 | 36.32 | 35.86 | 36.32 | 234,969 | +0.22(+0.60%) |
Aug 15, 2017 | 35.87 | 36.18 | 35.81 | 36.10 | 346,734 | +0.04(+0.11%) |
Aug 14, 2017 | 35.88 | 36.10 | 35.81 | 36.06 | 194,196 | +0.25(+0.71%) |
Aug 11, 2017 | 36.00 | 36.04 | 35.64 | 35.81 | 312,313 | -0.33(-0.92%) |
Aug 10, 2017 | 35.89 | 36.26 | 35.81 | 36.14 | 298,877 | +0.20(+0.56%) |
Aug 09, 2017 | 36.16 | 36.16 | 35.76 | 35.94 | 286,586 | -0.20(-0.55%) |
Aug 08, 2017 | 35.74 | 36.19 | 35.63 | 36.14 | 374,341 | +0.40(+1.12%) |
Aug 07, 2017 | 35.37 | 35.87 | 35.37 | 35.74 | 285,896 | +0.31(+0.87%) |
Aug 04, 2017 | 35.46 | 35.59 | 35.29 | 35.43 | 328,494 | -0.11(-0.30%) |
Aug 03, 2017 | 35.24 | 35.54 | 35.16 | 35.54 | 334,414 | +0.28(+0.79%) |
Aug 02, 2017 | 35.09 | 35.28 | 34.94 | 35.26 | 296,126 | +0.16(+0.46%) |
Aug 01, 2017 | 35.12 | 35.19 | 34.87 | 35.10 | 238,251 | +0.12(+0.35%) |
Jul 31, 2017 | 34.90 | 35.12 | 34.73 | 34.98 | 348,815 | +0.18(+0.51%) |
Jul 28, 2017 | 35.08 | 35.08 | 34.72 | 34.80 | 157,998 | -0.30(-0.86%) |
Jul 27, 2017 | 35.19 | 35.24 | 34.91 | 35.10 | 556,729 | -0.07(-0.20%) |
Jul 26, 2017 | 34.90 | 35.20 | 34.89 | 35.17 | 540,496 | +0.18(+0.51%) |
Jul 25, 2017 | 35.09 | 35.28 | 34.96 | 34.99 | 488,395 | -0.15(-0.42%) |
Jul 24, 2017 | 35.11 | 35.73 | 35.04 | 35.14 | 626,464 | +0.35(+1.00%) |
Jul 21, 2017 | 34.75 | 35.08 | 34.62 | 34.79 | 363,920 | +0.10(+0.29%) |
Jul 20, 2017 | 34.79 | 34.94 | 34.46 | 34.69 | 491,849 | -0.08(-0.22%) |
Jul 19, 2017 | 35.42 | 35.42 | 34.07 | 34.77 | 766,695 | +0.89(+2.61%) |
Jul 18, 2017 | 33.96 | 34.26 | 33.77 | 33.88 | 326,881 | +0.00(+0.00%) |
Jul 17, 2017 | 33.91 | 34.08 | 33.77 | 33.88 | 317,793 | -0.02(-0.07%) |
Jul 14, 2017 | 33.81 | 34.02 | 33.81 | 33.91 | 305,510 | +0.32(+0.94%) |
Jul 13, 2017 | 33.71 | 33.78 | 33.55 | 33.59 | 259,635 | -0.05(-0.16%) |
Jul 12, 2017 | 33.72 | 33.85 | 33.62 | 33.65 | 310,978 | +0.16(+0.48%) |
Jul 11, 2017 | 33.60 | 33.69 | 33.35 | 33.48 | 266,520 | -0.05(-0.14%) |
Jul 10, 2017 | 33.54 | 33.80 | 33.42 | 33.53 | 335,380 | +0.13(+0.39%) |
Jul 07, 2017 | 33.54 | 33.62 | 33.38 | 33.40 | 265,316 | -0.08(-0.25%) |
Jul 06, 2017 | 33.41 | 33.57 | 33.21 | 33.48 | 415,692 | +0.00(+0.00%) |
Jul 05, 2017 | 33.79 | 33.80 | 33.31 | 33.48 | 675,672 | -0.25(-0.75%) |
Jul 03, 2017 | 34.08 | 34.21 | 33.73 | 33.74 | 202,326 | -0.26(-0.77%) |
Jun 30, 2017 | 34.27 | 34.36 | 33.98 | 34.00 | 388,960 | -0.11(-0.32%) |
Jun 29, 2017 | 34.54 | 34.54 | 33.84 | 34.11 | 296,540 | -0.60(-1.73%) |
Jun 28, 2017 | 35.08 | 35.24 | 34.70 | 34.71 | 356,715 | -0.22(-0.64%) |
Jun 27, 2017 | 35.11 | 35.29 | 34.93 | 34.93 | 267,922 | -0.25(-0.72%) |
Jun 26, 2017 | 35.13 | 35.39 | 35.04 | 35.19 | 213,611 | +0.08(+0.22%) |
Jun 23, 2017 | 35.08 | 35.32 | 35.07 | 35.11 | 476,663 | +0.02(+0.04%) |
Jun 22, 2017 | 35.24 | 35.32 | 35.07 | 35.09 | 361,161 | -0.07(-0.20%) |
Jun 21, 2017 | 35.29 | 35.36 | 35.01 | 35.16 | 217,243 | -0.07(-0.20%) |
Jun 20, 2017 | 35.16 | 35.38 | 35.06 | 35.23 | 197,921 | +0.03(+0.09%) |
Jun 19, 2017 | 35.47 | 35.52 | 35.12 | 35.20 | 316,517 | -0.08(-0.22%) |
Jun 16, 2017 | 35.09 | 35.31 | 35.04 | 35.28 | 283,243 | +0.25(+0.70%) |
Jun 15, 2017 | 34.55 | 35.09 | 34.55 | 35.03 | 175,961 | +0.22(+0.62%) |
Jun 14, 2017 | 35.06 | 35.25 | 34.55 | 34.82 | 316,749 | -0.12(-0.33%) |
Jun 13, 2017 | 34.45 | 34.97 | 34.36 | 34.93 | 378,553 | +0.43(+1.25%) |
Jun 12, 2017 | 34.46 | 34.78 | 34.27 | 34.50 | 315,139 | +0.04(+0.11%) |
Jun 09, 2017 | 34.75 | 34.79 | 34.34 | 34.46 | 241,905 | -0.28(-0.82%) |
Jun 08, 2017 | 34.69 | 34.79 | 34.37 | 34.75 | 341,638 | -0.05(-0.13%) |
Jun 07, 2017 | 35.02 | 35.11 | 34.75 | 34.79 | 342,153 | -0.18(-0.52%) |
Jun 06, 2017 | 34.95 | 35.07 | 34.66 | 34.98 | 346,800 | +0.08(+0.24%) |
Jun 05, 2017 | 34.97 | 35.00 | 34.74 | 34.89 | 361,168 | -0.05(-0.13%) |
Jun 02, 2017 | 35.17 | 35.17 | 34.80 | 34.94 | 518,536 | -0.11(-0.30%) |
Jun 01, 2017 | 34.68 | 35.06 | 34.48 | 35.05 | 487,768 | +0.39(+1.12%) |
May 31, 2017 | 34.57 | 34.77 | 34.44 | 34.66 | 348,922 | +0.08(+0.24%) |
May 30, 2017 | 34.63 | 34.67 | 34.41 | 34.57 | 422,513 | +0.03(+0.09%) |
May 26, 2017 | 34.50 | 34.56 | 34.32 | 34.54 | 280,893 | +0.05(+0.15%) |
May 25, 2017 | 34.71 | 34.71 | 34.34 | 34.49 | 328,436 | +0.04(+0.11%) |
May 24, 2017 | 34.04 | 34.53 | 34.02 | 34.45 | 415,039 | +0.40(+1.19%) |
May 23, 2017 | 34.02 | 34.22 | 33.90 | 34.05 | 443,765 | +0.15(+0.45%) |
May 22, 2017 | 33.65 | 34.02 | 33.53 | 33.89 | 637,745 | +0.24(+0.73%) |
May 19, 2017 | 33.71 | 33.78 | 33.50 | 33.65 | 429,484 | +0.08(+0.25%) |
May 18, 2017 | 33.44 | 33.67 | 33.25 | 33.57 | 479,938 | +0.05(+0.14%) |
May 17, 2017 | 33.74 | 33.81 | 33.48 | 33.52 | 402,486 | -0.21(-0.63%) |
May 16, 2017 | 33.76 | 33.94 | 33.66 | 33.73 | 325,083 | -0.10(-0.29%) |
May 15, 2017 | 33.82 | 34.00 | 33.77 | 33.83 | 597,636 | +0.06(+0.18%) |
May 12, 2017 | 33.57 | 33.84 | 33.55 | 33.77 | 383,718 | +0.26(+0.77%) |
May 11, 2017 | 33.42 | 33.57 | 33.13 | 33.51 | 392,527 | +0.06(+0.18%) |
May 10, 2017 | 33.44 | 33.60 | 33.31 | 33.45 | 458,896 | +0.08(+0.23%) |
May 09, 2017 | 33.76 | 33.80 | 33.29 | 33.37 | 461,374 | -0.29(-0.86%) |
May 08, 2017 | 33.57 | 33.75 | 33.53 | 33.66 | 424,148 | +0.01(+0.02%) |
May 05, 2017 | 33.34 | 33.68 | 33.33 | 33.66 | 427,513 | +0.40(+1.22%) |
May 04, 2017 | 32.94 | 33.31 | 32.94 | 33.25 | 347,872 | +0.24(+0.74%) |
May 03, 2017 | 33.44 | 33.44 | 32.99 | 33.01 | 496,524 | -0.47(-1.39%) |
May 02, 2017 | 33.24 | 33.49 | 33.15 | 33.47 | 567,347 | +0.30(+0.90%) |