Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.28 | 32.28 | 32.28 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.96 | 32.60 | 31.90 | 32.19 | 824,698 | +0.15(+0.47%) |
Mar 27, 2018 | 32.24 | 32.53 | 32.01 | 32.04 | 1,052,124 | -0.54(-1.64%) |
Mar 26, 2018 | 31.49 | 33.03 | 31.49 | 32.58 | 3,010,838 | +1.42(+4.55%) |
Mar 23, 2018 | 31.64 | 31.79 | 31.15 | 31.16 | 1,114,344 | -0.34(-1.08%) |
Mar 22, 2018 | 31.30 | 31.95 | 31.19 | 31.50 | 1,096,658 | -0.01(-0.03%) |
Mar 21, 2018 | 31.18 | 31.77 | 31.18 | 31.51 | 1,074,479 | +0.28(+0.89%) |
Mar 20, 2018 | 31.43 | 31.47 | 31.18 | 31.23 | 619,178 | -0.16(-0.51%) |
Mar 19, 2018 | 31.66 | 31.68 | 31.23 | 31.39 | 985,768 | -0.30(-0.96%) |
Mar 16, 2018 | 31.70 | 31.89 | 31.46 | 31.70 | 1,406,682 | +0.30(+0.97%) |
Mar 15, 2018 | 31.36 | 31.53 | 30.96 | 31.39 | 1,277,739 | +0.08(+0.26%) |
Mar 14, 2018 | 31.67 | 31.71 | 31.26 | 31.31 | 898,761 | -0.33(-1.04%) |
Mar 13, 2018 | 31.82 | 31.88 | 31.53 | 31.64 | 839,642 | -0.07(-0.22%) |
Mar 12, 2018 | 31.66 | 31.91 | 31.59 | 31.71 | 627,984 | +0.05(+0.17%) |
Mar 09, 2018 | 30.88 | 31.71 | 30.71 | 31.66 | 1,323,545 | +0.90(+2.93%) |
Mar 08, 2018 | 30.92 | 30.98 | 30.51 | 30.76 | 790,118 | -0.01(-0.03%) |
Mar 07, 2018 | 30.52 | 30.77 | 2,095,650 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.44 | 31.53 | 30.92 | 31.14 | 1,274,812 | -0.26(-0.82%) |
Mar 05, 2018 | 30.75 | 31.54 | 30.51 | 31.40 | 1,745,996 | +0.62(+2.02%) |
Mar 02, 2018 | 30.78 | 31.00 | 30.26 | 30.78 | 1,521,961 | -0.12(-0.40%) |
Mar 01, 2018 | 30.73 | 31.13 | 30.55 | 30.90 | 1,784,363 | +0.20(+0.66%) |
Feb 28, 2018 | 31.03 | 31.23 | 30.56 | 30.70 | 1,777,110 | -0.09(-0.29%) |
Feb 27, 2018 | 32.11 | 32.11 | 30.76 | 30.79 | 2,087,975 | -1.21(-3.77%) |
Feb 26, 2018 | 32.77 | 32.77 | 31.88 | 32.00 | 1,167,952 | -0.56(-1.72%) |
Feb 23, 2018 | 33.05 | 33.07 | 32.04 | 32.55 | 2,376,325 | -0.46(-1.40%) |
Feb 22, 2018 | 32.98 | 33.02 | 1,445,625 | -0.65(-1.92%) | ||
Feb 21, 2018 | 33.33 | 34.00 | 33.32 | 33.66 | 1,978,187 | +0.43(+1.28%) |
Feb 20, 2018 | 33.63 | 33.79 | 32.47 | 33.24 | 2,109,746 | -0.56(-1.65%) |
Feb 16, 2018 | 33.80 | 33.80 | 33.80 | 0 | +1.46(+4.50%) | |
Feb 15, 2018 | 34.05 | 34.05 | 32.18 | 32.34 | 1,290,518 | -0.28(-0.84%) |
Feb 14, 2018 | 31.05 | 32.67 | 31.05 | 32.62 | 1,426,862 | +1.42(+4.55%) |
Feb 13, 2018 | 30.83 | 31.21 | 30.46 | 31.20 | 1,097,228 | +0.31(+1.01%) |
Feb 12, 2018 | 30.87 | 31.13 | 30.44 | 30.89 | 757,518 | +0.20(+0.64%) |
Feb 09, 2018 | 30.42 | 30.89 | 29.92 | 30.69 | 1,212,634 | +0.55(+1.83%) |
Feb 08, 2018 | 31.21 | 31.21 | 30.14 | 30.14 | 1,386,453 | -0.83(-2.67%) |
Feb 07, 2018 | 31.04 | 31.38 | 30.83 | 30.97 | 1,287,566 | -0.16(-0.51%) |
Feb 06, 2018 | 30.83 | 31.61 | 30.74 | 31.13 | 1,844,469 | -0.51(-1.60%) |
Feb 05, 2018 | 30.96 | 32.23 | 30.85 | 31.63 | 1,075,184 | +0.39(+1.25%) |
Feb 02, 2018 | 32.33 | 32.43 | 31.18 | 31.24 | 1,073,964 | -1.11(-3.43%) |
Feb 01, 2018 | 32.48 | 31.60 | 32.35 | 1,022,827 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.96 | 32.17 | 31.45 | 31.60 | 1,312,234 | -0.27(-0.84%) |
Jan 30, 2018 | 32.08 | 32.08 | 31.62 | 31.86 | 1,074,864 | -0.36(-1.10%) |
Jan 29, 2018 | 32.53 | 32.67 | 31.88 | 32.22 | 1,293,663 | -0.41(-1.25%) |
Jan 26, 2018 | 31.60 | 32.80 | 31.60 | 32.63 | 1,695,293 | +1.03(+3.26%) |
Jan 25, 2018 | 31.86 | 32.19 | 31.59 | 31.60 | 1,025,916 | -0.24(-0.75%) |
Jan 24, 2018 | 31.94 | 32.60 | 31.78 | 31.84 | 1,674,500 | -0.04(-0.11%) |
Jan 23, 2018 | 31.42 | 32.02 | 30.89 | 31.87 | 1,967,432 | +0.70(+2.25%) |
Jan 22, 2018 | 30.75 | 31.39 | 30.75 | 31.17 | 1,544,652 | +0.45(+1.47%) |
Jan 19, 2018 | 30.28 | 30.79 | 30.10 | 30.72 | 915,153 | +0.49(+1.62%) |
Jan 18, 2018 | 30.04 | 30.29 | 29.76 | 30.23 | 1,278,038 | +0.27(+0.89%) |
Jan 17, 2018 | 30.28 | 30.36 | 29.79 | 29.96 | 865,567 | -0.22(-0.74%) |
Jan 16, 2018 | 30.24 | 30.45 | 30.10 | 30.18 | 1,032,048 | -0.04(-0.12%) |
Jan 12, 2018 | 30.22 | 30.22 | 30.22 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.22 | 30.68 | 29.82 | 29.85 | 1,048,431 | -0.34(-1.12%) |
Jan 10, 2018 | 29.37 | 30.25 | 29.33 | 30.18 | 1,784,052 | +0.88(+3.00%) |
Jan 09, 2018 | 29.64 | 29.79 | 29.27 | 29.31 | 1,339,898 | -0.29(-0.99%) |
Jan 08, 2018 | 29.96 | 30.02 | 29.48 | 29.60 | 1,019,726 | -0.43(-1.42%) |
Jan 05, 2018 | 30.18 | 30.25 | 29.93 | 30.02 | 900,515 | +0.01(+0.03%) |
Jan 04, 2018 | 29.76 | 30.25 | 29.65 | 30.02 | 1,214,129 | +0.48(+1.62%) |
Jan 03, 2018 | 30.28 | 30.34 | 29.51 | 29.54 | 1,244,837 | -0.67(-2.23%) |
Jan 02, 2018 | 30.16 | 30.30 | 29.99 | 30.21 | 1,053,714 | +0.14(+0.47%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.12(-0.38%) | |
Dec 28, 2017 | 29.93 | 30.21 | 29.77 | 30.18 | 610,052 | +0.31(+1.04%) |
Dec 27, 2017 | 30.27 | 30.27 | 29.81 | 29.87 | 471,701 | -0.31(-1.03%) |
Dec 26, 2017 | 30.66 | 30.80 | 30.15 | 30.18 | 660,754 | -0.45(-1.48%) |
Dec 22, 2017 | 30.75 | 30.81 | 30.13 | 30.64 | 821,857 | -0.10(-0.32%) |
Dec 21, 2017 | 30.26 | 30.92 | 30.26 | 30.73 | 955,830 | +0.52(+1.73%) |
Dec 20, 2017 | 30.24 | 30.70 | 30.19 | 30.21 | 1,334,559 | +0.22(+0.74%) |
Dec 19, 2017 | 30.33 | 30.36 | 29.78 | 29.99 | 975,283 | -0.16(-0.53%) |
Dec 18, 2017 | 30.55 | 30.92 | 30.15 | 30.15 | 1,462,553 | -0.33(-1.08%) |
Dec 15, 2017 | 30.38 | 30.81 | 30.18 | 30.48 | 1,854,881 | +0.12(+0.41%) |
Dec 14, 2017 | 30.36 | 30.50 | 29.99 | 30.35 | 1,645,475 | -0.14(-0.47%) |
Dec 13, 2017 | 31.43 | 31.47 | 30.44 | 30.50 | 1,293,257 | -0.98(-3.10%) |
Dec 12, 2017 | 31.61 | 31.94 | 31.47 | 31.47 | 1,014,107 | +0.05(+0.17%) |
Dec 11, 2017 | 31.00 | 31.43 | 30.96 | 31.42 | 1,008,121 | +0.24(+0.77%) |
Dec 08, 2017 | 30.89 | 31.29 | 30.78 | 31.18 | 1,015,926 | +0.43(+1.39%) |
Dec 07, 2017 | 31.11 | 31.33 | 30.72 | 30.75 | 1,290,205 | -0.58(-1.84%) |
Dec 06, 2017 | 31.33 | 31.89 | 31.29 | 31.33 | 788,464 | -0.18(-0.56%) |
Dec 05, 2017 | 32.07 | 32.13 | 31.50 | 31.51 | 1,007,570 | -0.56(-1.74%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.01 | 32.07 | 883,375 | -0.07(-0.22%) |
Dec 01, 2017 | 32.31 | 32.46 | 31.58 | 32.14 | 1,070,391 | -0.10(-0.30%) |
Nov 30, 2017 | 32.64 | 32.74 | 32.19 | 32.24 | 727,240 | -0.39(-1.20%) |
Nov 29, 2017 | 32.44 | 33.04 | 32.29 | 32.63 | 722,196 | +0.19(+0.57%) |
Nov 28, 2017 | 32.46 | 32.49 | 32.17 | 32.44 | 986,499 | +0.06(+0.19%) |
Nov 27, 2017 | 32.16 | 32.54 | 32.16 | 32.38 | 866,998 | +0.11(+0.33%) |
Nov 24, 2017 | 32.47 | 32.51 | 32.12 | 32.27 | 280,138 | +0.07(+0.22%) |
Nov 22, 2017 | 32.23 | 32.52 | 32.15 | 32.20 | 643,484 | +0.05(+0.17%) |
Nov 21, 2017 | 33.11 | 33.11 | 32.07 | 32.15 | 1,342,397 | -0.76(-2.32%) |
Nov 20, 2017 | 32.40 | 32.96 | 32.40 | 32.91 | 1,283,037 | +0.43(+1.31%) |
Nov 17, 2017 | 31.95 | 32.56 | 31.93 | 32.48 | 911,859 | +0.51(+1.58%) |
Nov 16, 2017 | 32.45 | 32.49 | 31.86 | 31.98 | 928,708 | -0.35(-1.07%) |
Nov 15, 2017 | 32.45 | 32.68 | 32.24 | 32.32 | 1,172,283 | -0.35(-1.06%) |
Nov 14, 2017 | 32.73 | 33.12 | 32.65 | 32.67 | 971,551 | -0.23(-0.69%) |
Nov 13, 2017 | 32.71 | 33.16 | 32.43 | 32.90 | 715,051 | +0.07(+0.22%) |
Nov 10, 2017 | 32.54 | 32.88 | 32.37 | 32.83 | 635,585 | +0.15(+0.46%) |
Nov 09, 2017 | 33.07 | 33.15 | 32.55 | 32.68 | 943,442 | -0.52(-1.57%) |
Nov 08, 2017 | 32.72 | 33.44 | 32.47 | 33.20 | 1,885,468 | +1.17(+3.64%) |
Nov 07, 2017 | 32.35 | 32.70 | 31.75 | 32.03 | 2,155,460 | -0.26(-0.79%) |
Nov 06, 2017 | 32.96 | 33.16 | 31.30 | 32.29 | 2,179,338 | -0.69(-2.09%) |
Nov 03, 2017 | 34.05 | 35.15 | 32.81 | 32.98 | 2,405,415 | +0.39(+1.19%) |
Nov 02, 2017 | 32.81 | 33.11 | 32.19 | 32.59 | 1,427,344 | -0.31(-0.94%) |
Nov 01, 2017 | 32.81 | 33.52 | 32.81 | 32.90 | 1,392,135 | +0.09(+0.27%) |
Oct 31, 2017 | 32.65 | 33.22 | 32.51 | 32.81 | 1,311,179 | +0.31(+0.95%) |
Oct 30, 2017 | 32.14 | 32.90 | 32.13 | 32.50 | 1,102,439 | +0.19(+0.60%) |
Oct 27, 2017 | 32.48 | 32.62 | 32.09 | 32.31 | 1,355,502 | -0.19(-0.60%) |
Oct 26, 2017 | 31.97 | 32.93 | 31.83 | 32.50 | 1,036,882 | +0.61(+1.91%) |
Oct 25, 2017 | 32.66 | 32.99 | 31.79 | 31.89 | 1,211,543 | -0.74(-2.28%) |
Oct 24, 2017 | 32.34 | 32.69 | 32.16 | 32.63 | 1,184,231 | +0.26(+0.79%) |
Oct 23, 2017 | 32.83 | 32.95 | 31.88 | 32.38 | 2,066,049 | -1.12(-3.35%) |
Oct 20, 2017 | 33.62 | 33.74 | 33.48 | 33.50 | 710,202 | +0.12(+0.37%) |
Oct 19, 2017 | 33.28 | 33.51 | 32.86 | 33.38 | 871,086 | -0.04(-0.11%) |
Oct 18, 2017 | 33.61 | 33.66 | 33.28 | 33.41 | 617,243 | +0.04(+0.13%) |
Oct 17, 2017 | 33.01 | 33.54 | 32.71 | 33.37 | 999,695 | +0.58(+1.78%) |
Oct 16, 2017 | 32.62 | 32.99 | 32.62 | 32.78 | 706,893 | +0.16(+0.49%) |
Oct 13, 2017 | 32.47 | 33.20 | 32.39 | 32.62 | 819,545 | +0.11(+0.33%) |
Oct 12, 2017 | 32.66 | 32.87 | 32.29 | 32.52 | 1,160,794 | -0.14(-0.43%) |
Oct 11, 2017 | 33.27 | 33.33 | 32.64 | 32.66 | 736,148 | -0.65(-1.96%) |
Oct 10, 2017 | 33.17 | 33.41 | 33.11 | 33.31 | 453,154 | +0.14(+0.43%) |
Oct 09, 2017 | 33.15 | 33.35 | 33.08 | 33.17 | 516,534 | -0.03(-0.08%) |
Oct 06, 2017 | 33.40 | 33.52 | 33.15 | 33.20 | 813,027 | -0.17(-0.50%) |
Oct 05, 2017 | 33.45 | 34.08 | 33.01 | 33.37 | 1,618,543 | +0.13(+0.40%) |
Oct 04, 2017 | 33.16 | 33.48 | 32.37 | 33.23 | 3,840,302 | -0.98(-2.87%) |
Oct 03, 2017 | 34.37 | 34.62 | 34.04 | 34.22 | 1,566,827 | +0.18(+0.52%) |
Oct 02, 2017 | 33.48 | 34.06 | 32.73 | 34.04 | 2,108,420 | +0.65(+1.96%) |
Sep 29, 2017 | 33.70 | 33.85 | 32.85 | 33.39 | 1,739,503 | -0.42(-1.26%) |
Sep 28, 2017 | 33.26 | 33.81 | 32.97 | 33.81 | 2,069,417 | +0.56(+1.68%) |
Sep 27, 2017 | 35.25 | 35.25 | 33.19 | 33.25 | 2,400,251 | -1.59(-4.57%) |
Sep 26, 2017 | 35.65 | 35.80 | 34.79 | 34.84 | 1,769,018 | -1.57(-4.32%) |
Sep 25, 2017 | 36.68 | 36.84 | 36.33 | 36.42 | 674,871 | -0.33(-0.89%) |
Sep 22, 2017 | 36.53 | 36.83 | 36.40 | 36.75 | 628,160 | +0.19(+0.53%) |
Sep 21, 2017 | 37.23 | 37.50 | 36.55 | 36.55 | 605,705 | -0.82(-2.20%) |
Sep 20, 2017 | 36.57 | 37.60 | 36.48 | 37.37 | 767,497 | +0.75(+2.05%) |
Sep 19, 2017 | 36.70 | 36.93 | 36.56 | 36.62 | 825,810 | -0.01(-0.02%) |
Sep 18, 2017 | 37.80 | 37.88 | 36.54 | 36.63 | 1,169,159 | -1.16(-3.07%) |
Sep 15, 2017 | 37.31 | 37.91 | 37.31 | 37.79 | 1,234,994 | +0.54(+1.45%) |
Sep 14, 2017 | 37.27 | 37.37 | 37.12 | 37.25 | 619,002 | -0.03(-0.07%) |
Sep 13, 2017 | 37.52 | 37.52 | 37.05 | 37.28 | 622,799 | -0.36(-0.96%) |
Sep 12, 2017 | 37.14 | 37.69 | 37.13 | 37.64 | 714,309 | +0.57(+1.55%) |
Sep 11, 2017 | 36.62 | 37.22 | 36.55 | 37.06 | 1,130,715 | +1.05(+2.92%) |
Sep 08, 2017 | 35.18 | 36.07 | 35.07 | 36.01 | 888,927 | +0.78(+2.21%) |
Sep 07, 2017 | 35.60 | 35.62 | 34.81 | 35.23 | 953,797 | -0.46(-1.29%) |
Sep 06, 2017 | 35.66 | 36.01 | 35.43 | 35.69 | 743,287 | +0.15(+0.42%) |
Sep 05, 2017 | 37.36 | 37.46 | 35.44 | 35.54 | 1,020,220 | -2.04(-5.44%) |
Sep 01, 2017 | 37.75 | 37.92 | 37.59 | 37.59 | 503,642 | -0.04(-0.09%) |
Aug 31, 2017 | 37.62 | 37.81 | 37.37 | 37.62 | 587,216 | +0.12(+0.33%) |
Aug 30, 2017 | 37.11 | 37.60 | 37.11 | 37.50 | 449,809 | +0.38(+1.02%) |
Aug 29, 2017 | 36.65 | 37.15 | 36.39 | 37.12 | 628,394 | +0.19(+0.50%) |
Aug 28, 2017 | 37.63 | 37.63 | 36.79 | 36.93 | 626,370 | -0.74(-1.97%) |
Aug 25, 2017 | 37.82 | 37.98 | 37.66 | 37.67 | 400,458 | -0.11(-0.30%) |
Aug 24, 2017 | 38.11 | 38.11 | 37.63 | 37.79 | 521,417 | -0.23(-0.60%) |
Aug 23, 2017 | 37.85 | 38.28 | 37.83 | 38.02 | 807,913 | -0.10(-0.26%) |
Aug 22, 2017 | 37.48 | 38.17 | 37.48 | 38.12 | 707,165 | +0.73(+1.94%) |
Aug 21, 2017 | 37.73 | 37.80 | 37.26 | 37.39 | 535,803 | -0.34(-0.91%) |
Aug 18, 2017 | 37.87 | 37.95 | 37.59 | 37.74 | 620,000 | -0.13(-0.35%) |
Aug 17, 2017 | 38.28 | 38.45 | 37.86 | 37.87 | 557,585 | -0.39(-1.02%) |
Aug 16, 2017 | 38.62 | 38.62 | 38.16 | 38.26 | 642,250 | -0.16(-0.41%) |
Aug 15, 2017 | 39.01 | 39.05 | 38.41 | 38.42 | 510,589 | -0.51(-1.32%) |
Aug 14, 2017 | 38.82 | 38.99 | 38.64 | 38.93 | 814,680 | +0.52(+1.36%) |
Aug 11, 2017 | 38.12 | 38.48 | 37.97 | 38.41 | 756,585 | +0.09(+0.23%) |
Aug 10, 2017 | 38.69 | 39.16 | 38.28 | 38.32 | 691,341 | -0.50(-1.29%) |
Aug 09, 2017 | 38.78 | 38.87 | 38.63 | 38.82 | 687,978 | -0.17(-0.43%) |
Aug 08, 2017 | 39.02 | 39.48 | 38.89 | 38.99 | 713,622 | -0.01(-0.02%) |
Aug 07, 2017 | 39.09 | 39.31 | 38.95 | 39.00 | 872,349 | -0.10(-0.25%) |
Aug 04, 2017 | 39.59 | 39.05 | 39.09 | 901,188 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.93 | 40.31 | 39.32 | 39.59 | 854,770 | -0.17(-0.42%) |
Aug 02, 2017 | 39.78 | 40.16 | 39.67 | 39.76 | 749,595 | -0.02(-0.04%) |
Aug 01, 2017 | 40.05 | 40.10 | 39.68 | 39.77 | 1,018,798 | +0.10(+0.24%) |
Jul 31, 2017 | 39.46 | 39.73 | 39.46 | 39.68 | 455,563 | +0.30(+0.76%) |
Jul 28, 2017 | 39.28 | 39.41 | 38.99 | 39.38 | 384,580 | +0.15(+0.38%) |
Jul 27, 2017 | 39.38 | 39.46 | 39.12 | 39.23 | 694,742 | -0.12(-0.31%) |
Jul 26, 2017 | 40.05 | 40.08 | 39.35 | 39.35 | 616,683 | -0.65(-1.63%) |
Jul 25, 2017 | 40.09 | 40.19 | 39.81 | 40.00 | 512,011 | +0.18(+0.44%) |
Jul 24, 2017 | 39.76 | 40.00 | 39.73 | 39.83 | 647,068 | +0.08(+0.20%) |
Jul 21, 2017 | 39.24 | 39.75 | 39.24 | 39.75 | 526,051 | +0.30(+0.76%) |
Jul 20, 2017 | 39.33 | 39.72 | 39.17 | 39.45 | 1,373,741 | +0.14(+0.36%) |
Jul 19, 2017 | 39.38 | 39.69 | 39.23 | 39.31 | 1,236,301 | -0.07(-0.18%) |
Jul 18, 2017 | 39.36 | 39.54 | 39.21 | 39.38 | 709,238 | -0.04(-0.09%) |
Jul 17, 2017 | 39.23 | 39.64 | 38.95 | 39.41 | 817,452 | +0.26(+0.68%) |
Jul 14, 2017 | 38.69 | 39.27 | 38.42 | 39.15 | 599,589 | +0.33(+0.86%) |
Jul 13, 2017 | 38.96 | 39.23 | 38.78 | 38.81 | 774,454 | -0.04(-0.11%) |
Jul 12, 2017 | 38.11 | 38.87 | 38.05 | 38.86 | 921,521 | +0.88(+2.32%) |
Jul 11, 2017 | 38.34 | 38.36 | 37.80 | 37.97 | 938,922 | -0.26(-0.69%) |
Jul 10, 2017 | 37.80 | 38.38 | 37.62 | 38.24 | 839,592 | +0.50(+1.33%) |
Jul 07, 2017 | 37.84 | 37.91 | 37.67 | 37.74 | 618,724 | -0.10(-0.26%) |
Jul 06, 2017 | 37.62 | 38.06 | 37.55 | 37.83 | 844,592 | +0.20(+0.54%) |
Jul 05, 2017 | 37.62 | 37.90 | 37.24 | 37.63 | 1,401,712 | +0.06(+0.16%) |
Jul 03, 2017 | 37.10 | 37.82 | 36.98 | 37.57 | 663,344 | +0.78(+2.11%) |
Jun 30, 2017 | 37.26 | 37.45 | 36.66 | 36.79 | 782,518 | -0.36(-0.97%) |
Jun 29, 2017 | 37.21 | 37.23 | 36.64 | 37.15 | 711,809 | +0.24(+0.64%) |
Jun 28, 2017 | 36.82 | 37.09 | 36.63 | 36.92 | 832,246 | +0.35(+0.96%) |
Jun 27, 2017 | 36.80 | 36.92 | 36.56 | 36.56 | 784,027 | -0.06(-0.17%) |
Jun 26, 2017 | 35.94 | 36.77 | 35.59 | 36.63 | 1,699,722 | +0.79(+2.21%) |
Jun 23, 2017 | 36.32 | 36.39 | 35.69 | 35.83 | 1,782,741 | -0.43(-1.19%) |
Jun 22, 2017 | 36.44 | 36.62 | 36.23 | 36.26 | 683,470 | -0.09(-0.24%) |
Jun 21, 2017 | 36.71 | 36.74 | 36.32 | 36.35 | 986,024 | -0.45(-1.22%) |
Jun 20, 2017 | 36.84 | 36.96 | 36.64 | 36.80 | 514,868 | -0.17(-0.45%) |
Jun 19, 2017 | 37.02 | 37.20 | 36.81 | 36.97 | 908,439 | -0.04(-0.10%) |
Jun 16, 2017 | 37.02 | 37.02 | 36.66 | 37.00 | 1,290,305 | +0.00(+0.00%) |
Jun 15, 2017 | 36.53 | 37.25 | 36.31 | 37.00 | 1,010,759 | +0.16(+0.43%) |
Jun 14, 2017 | 36.56 | 36.91 | 36.33 | 36.85 | 1,073,327 | +0.25(+0.67%) |
Jun 13, 2017 | 36.21 | 36.65 | 36.16 | 36.60 | 842,687 | +0.37(+1.02%) |
Jun 12, 2017 | 36.69 | 36.92 | 36.03 | 36.23 | 1,221,405 | -0.50(-1.37%) |
Jun 09, 2017 | 36.26 | 37.06 | 36.12 | 36.73 | 1,727,185 | +0.51(+1.41%) |
Jun 08, 2017 | 35.37 | 36.32 | 35.32 | 36.22 | 1,344,883 | +0.86(+2.44%) |
Jun 07, 2017 | 34.87 | 35.71 | 34.85 | 35.36 | 1,411,770 | +0.65(+1.88%) |
Jun 06, 2017 | 34.22 | 34.77 | 33.95 | 34.70 | 1,254,125 | +0.38(+1.10%) |
Jun 05, 2017 | 34.79 | 34.79 | 34.27 | 34.33 | 729,598 | -0.48(-1.37%) |
Jun 02, 2017 | 35.26 | 35.26 | 34.78 | 34.80 | 604,424 | -0.48(-1.37%) |
Jun 01, 2017 | 34.52 | 35.36 | 34.52 | 35.29 | 1,014,482 | +0.86(+2.48%) |
May 31, 2017 | 34.30 | 34.47 | 34.18 | 34.43 | 1,054,287 | +0.16(+0.46%) |
May 30, 2017 | 34.78 | 34.78 | 34.07 | 34.27 | 1,011,038 | -0.53(-1.52%) |
May 26, 2017 | 34.50 | 34.82 | 34.47 | 34.80 | 781,928 | +0.16(+0.46%) |
May 25, 2017 | 34.45 | 34.84 | 34.45 | 34.64 | 907,602 | +0.23(+0.67%) |
May 24, 2017 | 34.16 | 34.53 | 34.08 | 34.41 | 1,020,384 | +0.30(+0.88%) |
May 23, 2017 | 34.05 | 34.27 | 33.86 | 34.11 | 848,924 | +0.09(+0.26%) |
May 22, 2017 | 34.15 | 34.21 | 33.93 | 34.03 | 808,268 | -0.07(-0.21%) |
May 19, 2017 | 33.81 | 34.24 | 33.81 | 34.10 | 827,880 | +0.26(+0.78%) |
May 18, 2017 | 33.99 | 34.05 | 33.67 | 33.83 | 777,879 | -0.10(-0.29%) |
May 17, 2017 | 34.20 | 34.40 | 33.91 | 33.93 | 933,664 | -0.59(-1.71%) |
May 16, 2017 | 34.69 | 34.69 | 34.32 | 34.52 | 818,597 | +0.06(+0.18%) |
May 15, 2017 | 34.30 | 34.54 | 34.04 | 34.46 | 899,450 | +0.47(+1.38%) |
May 12, 2017 | 34.58 | 34.58 | 33.91 | 33.99 | 969,961 | -0.72(-2.07%) |
May 11, 2017 | 34.28 | 34.87 | 34.10 | 34.71 | 991,216 | +0.40(+1.18%) |
May 10, 2017 | 34.49 | 34.68 | 34.26 | 34.30 | 802,804 | -0.18(-0.53%) |
May 09, 2017 | 34.87 | 34.87 | 34.34 | 34.49 | 846,402 | -0.30(-0.86%) |
May 08, 2017 | 34.43 | 35.04 | 34.43 | 34.79 | 1,384,154 | +0.36(+1.05%) |
May 05, 2017 | 33.81 | 35.09 | 33.79 | 34.43 | 2,417,753 | +1.34(+4.03%) |
May 04, 2017 | 33.29 | 33.46 | 32.74 | 33.09 | 994,517 | -0.22(-0.66%) |
May 03, 2017 | 33.38 | 33.79 | 33.07 | 33.31 | 1,340,302 | -0.08(-0.24%) |
May 02, 2017 | 33.23 | 33.55 | 33.23 | 33.39 | 741,154 | +0.09(+0.26%) |
May 01, 2017 | 33.67 | 33.76 | 33.11 | 33.30 | 908,994 | -0.18(-0.55%) |
Apr 28, 2017 | 34.07 | 34.08 | 33.43 | 33.49 | 776,027 | -0.57(-1.68%) |
Apr 27, 2017 | 34.15 | 34.25 | 33.90 | 34.06 | 725,402 | -0.06(-0.18%) |
Apr 26, 2017 | 33.98 | 34.51 | 33.98 | 34.12 | 902,429 | +0.05(+0.15%) |
Apr 25, 2017 | 33.93 | 34.22 | 33.91 | 34.07 | 862,048 | +0.32(+0.94%) |
Apr 24, 2017 | 33.96 | 34.00 | 33.67 | 33.75 | 984,841 | +0.37(+1.10%) |
Apr 21, 2017 | 33.89 | 33.89 | 33.38 | 33.38 | 726,448 | -0.41(-1.22%) |
Apr 20, 2017 | 33.52 | 33.81 | 33.43 | 33.79 | 986,865 | +0.30(+0.89%) |
Apr 19, 2017 | 33.54 | 33.89 | 33.41 | 33.50 | 1,053,153 | +0.16(+0.47%) |
Apr 18, 2017 | 33.36 | 33.47 | 33.23 | 33.34 | 919,106 | -0.17(-0.50%) |
Apr 17, 2017 | 33.12 | 33.58 | 33.12 | 33.50 | 640,225 | +0.42(+1.27%) |
Apr 13, 2017 | 33.36 | 33.63 | 33.07 | 33.08 | 655,516 | -0.35(-1.05%) |
Apr 12, 2017 | 33.65 | 33.79 | 33.29 | 33.43 | 958,969 | -0.15(-0.44%) |
Apr 11, 2017 | 33.76 | 33.85 | 33.26 | 33.58 | 763,510 | -0.28(-0.83%) |
Apr 10, 2017 | 34.04 | 34.18 | 33.56 | 33.86 | 1,166,492 | -0.12(-0.36%) |
Apr 07, 2017 | 33.42 | 34.08 | 33.42 | 33.99 | 2,960,061 | +0.57(+1.71%) |
Apr 06, 2017 | 32.36 | 33.46 | 32.23 | 33.42 | 2,039,436 | +1.07(+3.31%) |
Apr 05, 2017 | 33.21 | 33.21 | 32.31 | 32.35 | 1,274,887 | -0.60(-1.81%) |
Apr 04, 2017 | 32.71 | 32.99 | 32.71 | 32.94 | 954,386 | +0.30(+0.91%) |