Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.22 | 40.22 | 40.22 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.81 | 40.81 | 40.09 | 40.48 | 560,995 | -0.31(-0.77%) |
Mar 27, 2018 | 40.65 | 40.84 | 40.64 | 40.79 | 559,701 | +0.13(+0.33%) |
Mar 26, 2018 | 40.58 | 40.68 | 40.30 | 40.66 | 383,787 | +0.24(+0.60%) |
Mar 23, 2018 | 40.50 | 40.79 | 40.36 | 40.42 | 380,566 | -0.08(-0.19%) |
Mar 22, 2018 | 40.44 | 40.85 | 40.34 | 40.50 | 818,989 | -0.01(-0.02%) |
Mar 21, 2018 | 40.70 | 40.73 | 40.42 | 40.50 | 335,920 | -0.16(-0.41%) |
Mar 20, 2018 | 40.30 | 40.75 | 40.30 | 40.67 | 462,465 | +0.26(+0.64%) |
Mar 19, 2018 | 40.03 | 40.45 | 39.83 | 40.41 | 817,902 | +0.25(+0.63%) |
Mar 16, 2018 | 39.97 | 40.79 | 39.59 | 40.16 | 4,528,326 | +0.24(+0.59%) |
Mar 15, 2018 | 39.57 | 39.95 | 39.37 | 39.92 | 550,077 | +0.36(+0.91%) |
Mar 14, 2018 | 39.59 | 39.76 | 39.19 | 39.56 | 565,945 | +0.09(+0.22%) |
Mar 13, 2018 | 39.99 | 39.99 | 39.15 | 39.48 | 952,212 | -0.39(-0.98%) |
Mar 12, 2018 | 37.75 | 40.00 | 37.51 | 39.87 | 2,188,103 | +2.13(+5.66%) |
Mar 09, 2018 | 37.93 | 38.35 | 37.58 | 37.73 | 477,343 | -0.17(-0.46%) |
Mar 08, 2018 | 38.01 | 38.34 | 37.84 | 37.91 | 419,911 | -0.07(-0.19%) |
Mar 07, 2018 | 38.05 | 37.29 | 37.98 | 381,281 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.89 | 37.89 | 37.39 | 37.51 | 605,307 | -0.34(-0.89%) |
Mar 05, 2018 | 38.09 | 38.12 | 37.67 | 37.85 | 588,064 | -0.24(-0.64%) |
Mar 02, 2018 | 37.49 | 38.13 | 37.48 | 38.09 | 498,319 | +0.61(+1.63%) |
Mar 01, 2018 | 37.38 | 37.73 | 37.28 | 37.48 | 652,882 | -0.05(-0.15%) |
Feb 28, 2018 | 38.05 | 38.26 | 37.46 | 37.54 | 1,480,785 | -0.54(-1.42%) |
Feb 27, 2018 | 38.31 | 38.66 | 38.05 | 38.08 | 751,454 | -0.31(-0.82%) |
Feb 26, 2018 | 38.88 | 38.93 | 38.34 | 38.39 | 834,245 | -0.53(-1.35%) |
Feb 23, 2018 | 38.72 | 39.21 | 38.53 | 38.92 | 426,045 | +0.29(+0.75%) |
Feb 22, 2018 | 39.12 | 38.63 | 1,343,685 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.67 | 38.94 | 38.25 | 38.32 | 848,299 | -0.42(-1.09%) |
Feb 20, 2018 | 39.10 | 39.12 | 38.52 | 38.74 | 640,717 | -0.37(-0.94%) |
Feb 16, 2018 | 39.11 | 39.11 | 39.11 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.90 | 39.20 | 38.82 | 39.17 | 580,389 | +0.26(+0.68%) |
Feb 14, 2018 | 38.73 | 39.04 | 38.48 | 38.90 | 771,175 | +0.19(+0.48%) |
Feb 13, 2018 | 39.19 | 39.48 | 38.71 | 38.72 | 1,274,033 | -0.54(-1.37%) |
Feb 12, 2018 | 39.33 | 39.46 | 39.06 | 39.26 | 353,346 | -0.04(-0.10%) |
Feb 09, 2018 | 39.14 | 39.49 | 39.07 | 39.29 | 526,880 | +0.23(+0.58%) |
Feb 08, 2018 | 39.10 | 39.43 | 39.06 | 39.07 | 449,561 | -0.08(-0.20%) |
Feb 07, 2018 | 39.37 | 39.37 | 39.09 | 39.15 | 605,002 | -0.24(-0.61%) |
Feb 06, 2018 | 38.71 | 39.55 | 38.69 | 39.39 | 820,737 | +0.37(+0.96%) |
Feb 05, 2018 | 39.14 | 39.15 | 38.94 | 39.01 | 292,433 | -0.26(-0.65%) |
Feb 02, 2018 | 38.92 | 39.44 | 39.01 | 39.27 | 816,708 | +0.26(+0.68%) |
Feb 01, 2018 | 39.22 | 39.27 | 38.89 | 39.01 | 833,721 | -0.22(-0.56%) |
Jan 31, 2018 | 39.72 | 39.73 | 39.22 | 39.22 | 911,761 | -0.48(-1.20%) |
Jan 30, 2018 | 39.75 | 39.81 | 39.69 | 39.70 | 810,774 | -0.05(-0.12%) |
Jan 29, 2018 | 39.80 | 39.87 | 39.73 | 39.75 | 440,477 | -0.09(-0.22%) |
Jan 26, 2018 | 40.07 | 40.07 | 39.79 | 39.83 | 351,400 | -0.20(-0.51%) |
Jan 25, 2018 | 39.95 | 40.05 | 39.78 | 40.03 | 738,558 | +0.18(+0.45%) |
Jan 24, 2018 | 40.09 | 40.09 | 39.76 | 39.85 | 623,924 | -0.17(-0.43%) |
Jan 23, 2018 | 39.96 | 40.09 | 39.96 | 40.03 | 274,576 | +0.03(+0.08%) |
Jan 22, 2018 | 40.15 | 40.19 | 39.97 | 40.00 | 260,297 | -0.11(-0.27%) |
Jan 19, 2018 | 40.05 | 40.11 | 39.99 | 40.10 | 422,993 | +0.05(+0.14%) |
Jan 18, 2018 | 40.18 | 40.18 | 40.05 | 40.05 | 761,471 | -0.17(-0.43%) |
Jan 17, 2018 | 40.16 | 40.31 | 40.16 | 40.22 | 294,467 | +0.11(+0.27%) |
Jan 16, 2018 | 40.19 | 40.26 | 40.10 | 40.11 | 442,857 | -0.09(-0.21%) |
Jan 12, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.07 | 40.24 | 40.07 | 40.21 | 202,942 | +0.09(+0.23%) |
Jan 10, 2018 | 40.24 | 40.11 | 471,142 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.46 | 40.59 | 40.15 | 40.15 | 436,231 | -0.35(-0.87%) |
Jan 08, 2018 | 40.29 | 40.56 | 40.19 | 40.50 | 495,671 | +0.16(+0.41%) |
Jan 05, 2018 | 40.06 | 40.37 | 40.06 | 40.34 | 662,875 | +0.32(+0.80%) |
Jan 04, 2018 | 39.97 | 40.13 | 39.96 | 40.02 | 466,129 | +0.06(+0.16%) |
Jan 03, 2018 | 40.09 | 40.15 | 39.88 | 39.96 | 497,214 | -0.16(-0.39%) |
Jan 02, 2018 | 40.11 | 40.18 | 40.07 | 40.11 | 857,942 | +0.01(+0.02%) |
Dec 29, 2017 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.19 | 40.19 | 40.09 | 40.16 | 245,748 | +0.02(+0.06%) |
Dec 27, 2017 | 40.09 | 40.22 | 40.04 | 40.14 | 161,642 | +0.05(+0.12%) |
Dec 26, 2017 | 40.12 | 40.25 | 40.05 | 40.09 | 264,374 | -0.03(-0.08%) |
Dec 22, 2017 | 40.11 | 40.21 | 40.03 | 40.12 | 270,541 | +0.05(+0.12%) |
Dec 21, 2017 | 39.93 | 40.17 | 39.91 | 40.07 | 409,834 | +0.14(+0.35%) |
Dec 20, 2017 | 39.98 | 40.12 | 39.93 | 39.93 | 326,540 | +0.02(+0.04%) |
Dec 19, 2017 | 40.07 | 40.15 | 39.87 | 39.92 | 618,692 | -0.17(-0.43%) |
Dec 18, 2017 | 40.14 | 40.21 | 40.03 | 40.09 | 469,129 | -0.01(-0.02%) |
Dec 15, 2017 | 40.03 | 40.23 | 40.02 | 40.10 | 1,701,672 | +0.05(+0.12%) |
Dec 14, 2017 | 40.19 | 40.23 | 40.03 | 40.05 | 547,845 | -0.15(-0.37%) |
Dec 13, 2017 | 40.09 | 40.26 | 40.03 | 40.20 | 610,784 | +0.16(+0.41%) |
Dec 12, 2017 | 40.16 | 40.23 | 40.03 | 40.03 | 692,199 | -0.14(-0.35%) |
Dec 11, 2017 | 40.15 | 40.24 | 40.10 | 40.17 | 540,320 | +0.00(+0.00%) |
Dec 08, 2017 | 40.17 | 40.24 | 40.07 | 40.17 | 909,131 | +0.00(+0.00%) |
Dec 07, 2017 | 40.24 | 40.27 | 39.99 | 762,710 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.24 | 40.42 | 40.24 | 40.24 | 322,213 | -0.03(-0.08%) |
Dec 05, 2017 | 40.35 | 40.39 | 40.22 | 40.28 | 1,219,935 | -0.09(-0.23%) |
Dec 04, 2017 | 40.40 | 40.40 | 40.37 | 40.37 | 961,574 | -0.09(-0.21%) |
Dec 01, 2017 | 40.42 | 40.46 | 40.13 | 40.45 | 467,498 | +0.00(+0.00%) |
Nov 30, 2017 | 40.31 | 40.45 | 40.19 | 40.45 | 565,965 | +0.28(+0.69%) |
Nov 29, 2017 | 40.15 | 40.25 | 40.10 | 40.18 | 363,807 | -0.05(-0.12%) |
Nov 28, 2017 | 40.15 | 40.22 | 40.11 | 40.22 | 308,472 | +0.10(+0.25%) |
Nov 27, 2017 | 40.18 | 40.23 | 40.10 | 40.12 | 375,762 | -0.05(-0.12%) |
Nov 24, 2017 | 40.00 | 40.20 | 39.94 | 40.17 | 110,671 | +0.19(+0.46%) |
Nov 22, 2017 | 39.91 | 40.02 | 39.91 | 39.98 | 396,697 | +0.11(+0.27%) |
Nov 21, 2017 | 40.15 | 40.28 | 39.87 | 39.87 | 907,811 | -0.22(-0.54%) |
Nov 20, 2017 | 40.16 | 40.22 | 40.04 | 40.09 | 339,083 | -0.07(-0.17%) |
Nov 17, 2017 | 40.15 | 40.23 | 40.13 | 40.16 | 365,097 | -0.09(-0.21%) |
Nov 16, 2017 | 40.15 | 40.25 | 40.08 | 40.25 | 369,010 | +0.11(+0.27%) |
Nov 15, 2017 | 40.24 | 40.30 | 39.65 | 40.14 | 322,378 | -0.14(-0.35%) |
Nov 14, 2017 | 40.15 | 40.28 | 40.11 | 40.28 | 265,640 | +0.15(+0.37%) |
Nov 13, 2017 | 40.07 | 40.23 | 40.07 | 40.13 | 347,005 | +0.00(+0.00%) |
Nov 10, 2017 | 40.09 | 40.20 | 40.08 | 40.13 | 258,384 | +0.01(+0.02%) |
Nov 09, 2017 | 40.04 | 40.17 | 40.04 | 40.12 | 429,768 | +0.05(+0.14%) |
Nov 08, 2017 | 40.09 | 40.21 | 40.04 | 40.07 | 257,650 | -0.09(-0.21%) |
Nov 07, 2017 | 40.07 | 40.20 | 40.05 | 40.15 | 623,246 | +0.07(+0.17%) |
Nov 06, 2017 | 40.19 | 40.23 | 40.01 | 40.08 | 875,444 | -0.03(-0.08%) |
Nov 03, 2017 | 40.19 | 40.32 | 40.11 | 40.11 | 542,045 | -0.05(-0.12%) |
Nov 02, 2017 | 40.35 | 40.46 | 40.15 | 40.16 | 495,424 | -0.22(-0.54%) |
Nov 01, 2017 | 40.32 | 40.42 | 40.20 | 40.38 | 580,479 | -0.03(-0.08%) |
Oct 31, 2017 | 40.36 | 40.46 | 40.35 | 40.41 | 713,335 | +0.12(+0.29%) |
Oct 30, 2017 | 40.42 | 40.49 | 40.29 | 40.29 | 758,068 | -0.19(-0.48%) |
Oct 27, 2017 | 40.33 | 40.51 | 40.33 | 40.49 | 514,130 | +0.11(+0.27%) |
Oct 26, 2017 | 40.38 | 40.40 | 40.30 | 40.38 | 480,198 | +0.02(+0.04%) |
Oct 25, 2017 | 40.24 | 40.41 | 40.17 | 40.36 | 457,990 | +0.08(+0.19%) |
Oct 24, 2017 | 40.22 | 40.36 | 40.22 | 40.28 | 303,279 | +0.04(+0.10%) |
Oct 23, 2017 | 40.34 | 40.37 | 40.18 | 40.25 | 360,762 | -0.12(-0.31%) |
Oct 20, 2017 | 40.42 | 40.44 | 40.08 | 40.37 | 438,138 | +0.05(+0.12%) |
Oct 19, 2017 | 40.19 | 40.33 | 40.15 | 40.32 | 315,848 | +0.10(+0.25%) |
Oct 18, 2017 | 40.25 | 40.32 | 40.11 | 40.22 | 746,954 | +0.01(+0.02%) |
Oct 17, 2017 | 40.22 | 40.32 | 40.18 | 40.22 | 734,640 | -0.02(-0.04%) |
Oct 16, 2017 | 40.42 | 40.47 | 40.18 | 40.23 | 840,333 | -0.17(-0.42%) |
Oct 13, 2017 | 40.45 | 40.52 | 40.34 | 40.40 | 513,073 | +0.00(+0.00%) |
Oct 12, 2017 | 40.42 | 40.47 | 40.38 | 40.40 | 324,238 | -0.01(-0.02%) |
Oct 11, 2017 | 40.53 | 40.37 | 40.41 | 371,872 | -0.09(-0.21%) | |
Oct 10, 2017 | 40.42 | 40.52 | 40.32 | 40.49 | 503,671 | +0.12(+0.29%) |
Oct 09, 2017 | 40.25 | 40.46 | 40.25 | 40.38 | 647,372 | +0.14(+0.35%) |
Oct 06, 2017 | 40.22 | 40.28 | 40.13 | 40.24 | 450,538 | -0.02(-0.06%) |
Oct 05, 2017 | 40.35 | 40.35 | 40.13 | 40.26 | 331,731 | -0.09(-0.21%) |
Oct 04, 2017 | 40.32 | 40.39 | 40.18 | 40.35 | 866,854 | -0.02(-0.04%) |
Oct 03, 2017 | 40.36 | 40.41 | 40.04 | 40.36 | 372,952 | -0.02(-0.04%) |
Oct 02, 2017 | 40.07 | 40.40 | 40.00 | 40.38 | 932,334 | +0.33(+0.83%) |
Sep 29, 2017 | 39.89 | 40.09 | 39.87 | 40.04 | 831,586 | +0.12(+0.29%) |
Sep 28, 2017 | 39.82 | 39.96 | 39.72 | 39.93 | 899,692 | +0.06(+0.16%) |
Sep 27, 2017 | 39.93 | 39.77 | 39.87 | 587,523 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.82 | 39.94 | 39.66 | 39.83 | 348,663 | -0.03(-0.08%) |
Sep 25, 2017 | 39.76 | 39.99 | 39.73 | 39.86 | 405,379 | +0.10(+0.25%) |
Sep 22, 2017 | 39.77 | 39.86 | 39.67 | 39.76 | 379,656 | +0.08(+0.19%) |
Sep 21, 2017 | 39.78 | 39.87 | 39.62 | 39.68 | 435,659 | -0.10(-0.25%) |
Sep 20, 2017 | 39.88 | 39.97 | 39.73 | 39.78 | 425,088 | -0.08(-0.19%) |
Sep 19, 2017 | 39.79 | 39.87 | 39.74 | 39.86 | 399,731 | +0.11(+0.27%) |
Sep 18, 2017 | 39.93 | 39.93 | 39.65 | 39.75 | 549,483 | -0.19(-0.48%) |
Sep 15, 2017 | 39.82 | 40.04 | 39.78 | 39.94 | 1,302,166 | +0.19(+0.49%) |
Sep 14, 2017 | 39.72 | 39.85 | 39.69 | 39.75 | 443,432 | +0.05(+0.12%) |
Sep 13, 2017 | 39.73 | 39.84 | 39.70 | 39.70 | 662,466 | -0.05(-0.12%) |
Sep 12, 2017 | 39.87 | 39.87 | 39.65 | 39.75 | 627,431 | -0.13(-0.33%) |
Sep 11, 2017 | 40.03 | 40.08 | 39.77 | 39.88 | 523,813 | -0.14(-0.35%) |
Sep 08, 2017 | 40.16 | 40.16 | 39.87 | 40.02 | 444,308 | -0.22(-0.54%) |
Sep 07, 2017 | 39.98 | 40.27 | 39.98 | 40.24 | 771,479 | +0.26(+0.66%) |
Sep 06, 2017 | 40.03 | 40.04 | 39.94 | 39.98 | 648,818 | +0.00(+0.00%) |
Sep 05, 2017 | 39.87 | 40.04 | 39.85 | 39.98 | 462,534 | +0.11(+0.27%) |
Sep 01, 2017 | 39.84 | 39.89 | 39.71 | 39.87 | 844,862 | +0.11(+0.27%) |
Aug 31, 2017 | 39.63 | 39.77 | 39.48 | 39.76 | 568,608 | +0.15(+0.39%) |
Aug 30, 2017 | 39.60 | 39.78 | 39.51 | 39.60 | 787,575 | -0.05(-0.12%) |
Aug 29, 2017 | 39.72 | 39.84 | 39.57 | 39.65 | 348,795 | -0.04(-0.10%) |
Aug 28, 2017 | 39.68 | 39.78 | 39.58 | 39.69 | 898,457 | +0.03(+0.08%) |
Aug 25, 2017 | 39.75 | 39.76 | 39.64 | 39.66 | 139,469 | -0.10(-0.25%) |
Aug 24, 2017 | 39.74 | 39.79 | 39.53 | 39.76 | 302,721 | +0.00(+0.00%) |
Aug 23, 2017 | 39.63 | 39.76 | 39.44 | 39.76 | 261,227 | +0.08(+0.19%) |
Aug 22, 2017 | 39.69 | 39.71 | 39.48 | 39.68 | 391,319 | +0.01(+0.02%) |
Aug 21, 2017 | 39.70 | 39.78 | 39.61 | 39.68 | 500,762 | +0.00(+0.00%) |
Aug 18, 2017 | 39.46 | 39.77 | 39.34 | 39.68 | 1,436,275 | +0.12(+0.31%) |
Aug 17, 2017 | 39.78 | 39.84 | 39.53 | 39.55 | 970,443 | -0.21(-0.52%) |
Aug 16, 2017 | 39.94 | 39.95 | 39.72 | 39.76 | 640,311 | -0.12(-0.29%) |
Aug 15, 2017 | 39.81 | 40.10 | 39.80 | 39.88 | 634,148 | +0.05(+0.14%) |
Aug 14, 2017 | 40.17 | 40.17 | 39.81 | 39.82 | 1,076,315 | -0.35(-0.88%) |
Aug 11, 2017 | 40.11 | 40.22 | 40.08 | 40.17 | 1,299,166 | +0.01(+0.02%) |
Aug 10, 2017 | 40.18 | 40.27 | 40.03 | 40.17 | 1,465,697 | -0.07(-0.17%) |
Aug 09, 2017 | 40.21 | 40.31 | 40.05 | 40.24 | 1,493,237 | -0.01(-0.02%) |
Aug 08, 2017 | 40.21 | 40.34 | 40.14 | 40.24 | 880,696 | +0.00(+0.00%) |
Aug 07, 2017 | 40.22 | 40.31 | 40.16 | 40.24 | 842,202 | -0.02(-0.04%) |
Aug 04, 2017 | 40.06 | 40.26 | 40.05 | 40.26 | 793,419 | +0.14(+0.34%) |
Aug 03, 2017 | 40.10 | 40.17 | 39.92 | 40.12 | 1,601,205 | +0.04(+0.10%) |
Aug 02, 2017 | 40.25 | 40.43 | 40.06 | 40.08 | 1,157,306 | -0.43(-1.06%) |
Aug 01, 2017 | 40.37 | 40.51 | 40.17 | 40.51 | 1,041,947 | +0.10(+0.25%) |
Jul 31, 2017 | 40.24 | 40.41 | 40.22 | 40.41 | 1,018,632 | +0.17(+0.42%) |
Jul 28, 2017 | 40.30 | 40.34 | 40.15 | 40.24 | 1,798,738 | -0.07(-0.17%) |
Jul 27, 2017 | 40.43 | 40.46 | 40.31 | 40.31 | 966,067 | -0.10(-0.25%) |
Jul 26, 2017 | 40.31 | 40.51 | 40.30 | 40.41 | 1,384,888 | +0.06(+0.15%) |
Jul 25, 2017 | 40.24 | 40.44 | 40.17 | 40.35 | 1,654,445 | +0.12(+0.29%) |
Jul 24, 2017 | 40.06 | 40.44 | 40.04 | 40.24 | 1,732,717 | +0.07(+0.17%) |
Jul 21, 2017 | 40.33 | 40.58 | 40.03 | 40.17 | 3,937,532 | +0.01(+0.02%) |
Jul 20, 2017 | 39.23 | 40.27 | 39.19 | 40.16 | 10,535,329 | +6.88(+20.66%) |
Jul 19, 2017 | 32.83 | 33.35 | 32.83 | 33.28 | 496,126 | +0.45(+1.38%) |
Jul 18, 2017 | 32.62 | 32.94 | 32.59 | 32.83 | 421,526 | +0.25(+0.75%) |
Jul 17, 2017 | 32.50 | 32.70 | 32.26 | 32.59 | 373,754 | +0.08(+0.24%) |
Jul 14, 2017 | 32.54 | 32.72 | 32.42 | 32.51 | 321,641 | +0.14(+0.43%) |
Jul 13, 2017 | 32.50 | 32.55 | 32.15 | 32.37 | 492,199 | -0.13(-0.40%) |
Jul 12, 2017 | 32.34 | 32.53 | 32.19 | 32.50 | 419,234 | +0.47(+1.46%) |
Jul 11, 2017 | 31.96 | 32.08 | 31.80 | 32.03 | 350,109 | +0.05(+0.17%) |
Jul 10, 2017 | 32.06 | 32.14 | 31.89 | 31.98 | 386,212 | -0.06(-0.19%) |
Jul 07, 2017 | 31.78 | 32.09 | 31.78 | 32.04 | 331,596 | +0.28(+0.87%) |
Jul 06, 2017 | 31.79 | 31.86 | 31.66 | 31.76 | 326,324 | -0.14(-0.43%) |
Jul 05, 2017 | 32.41 | 32.70 | 31.77 | 31.90 | 308,587 | -0.51(-1.56%) |
Jul 03, 2017 | 32.71 | 32.91 | 32.39 | 32.41 | 132,555 | -0.21(-0.64%) |
Jun 30, 2017 | 32.66 | 32.85 | 32.59 | 32.62 | 381,453 | -0.05(-0.14%) |
Jun 29, 2017 | 32.55 | 32.76 | 32.26 | 32.66 | 456,967 | -0.10(-0.30%) |
Jun 28, 2017 | 33.06 | 33.36 | 32.72 | 32.76 | 509,914 | -0.17(-0.51%) |
Jun 27, 2017 | 33.17 | 33.31 | 32.81 | 32.93 | 296,261 | -0.44(-1.31%) |
Jun 26, 2017 | 33.38 | 33.61 | 33.22 | 33.37 | 206,827 | -0.01(-0.02%) |
Jun 23, 2017 | 33.35 | 33.55 | 33.27 | 33.38 | 523,004 | +0.00(+0.00%) |
Jun 22, 2017 | 33.68 | 33.98 | 33.36 | 33.38 | 368,122 | -0.30(-0.89%) |
Jun 21, 2017 | 33.75 | 34.05 | 33.59 | 33.68 | 338,316 | -0.15(-0.43%) |
Jun 20, 2017 | 33.88 | 33.92 | 33.66 | 33.82 | 277,112 | +0.02(+0.05%) |
Jun 19, 2017 | 34.09 | 34.09 | 33.75 | 33.81 | 272,816 | -0.30(-0.88%) |
Jun 16, 2017 | 33.36 | 34.14 | 33.36 | 34.11 | 958,846 | +0.37(+1.09%) |
Jun 15, 2017 | 33.48 | 33.76 | 33.25 | 33.74 | 327,399 | +0.17(+0.50%) |
Jun 14, 2017 | 33.62 | 33.80 | 33.36 | 33.57 | 243,195 | +0.16(+0.48%) |
Jun 13, 2017 | 33.34 | 33.49 | 33.18 | 33.41 | 301,298 | +0.07(+0.21%) |
Jun 12, 2017 | 33.61 | 33.79 | 33.06 | 33.34 | 337,755 | -0.25(-0.73%) |
Jun 09, 2017 | 33.20 | 33.60 | 33.17 | 33.58 | 387,781 | +0.28(+0.83%) |
Jun 08, 2017 | 33.25 | 33.36 | 32.96 | 33.31 | 231,538 | +0.02(+0.05%) |
Jun 07, 2017 | 33.21 | 33.41 | 32.95 | 33.29 | 308,579 | +0.14(+0.42%) |
Jun 06, 2017 | 33.35 | 33.42 | 33.11 | 33.15 | 352,212 | -0.20(-0.60%) |
Jun 05, 2017 | 33.53 | 33.59 | 33.23 | 33.35 | 220,945 | -0.21(-0.62%) |
Jun 02, 2017 | 33.46 | 33.78 | 33.29 | 33.56 | 378,173 | +0.31(+0.92%) |
Jun 01, 2017 | 32.85 | 33.26 | 32.74 | 33.25 | 265,277 | +0.35(+1.05%) |
May 31, 2017 | 32.74 | 32.92 | 32.63 | 32.91 | 427,274 | +0.19(+0.59%) |
May 30, 2017 | 32.65 | 32.79 | 32.49 | 32.72 | 180,517 | +0.01(+0.02%) |
May 26, 2017 | 32.75 | 32.76 | 32.58 | 32.71 | 236,309 | -0.08(-0.23%) |
May 25, 2017 | 32.42 | 32.83 | 32.32 | 32.79 | 257,612 | +0.42(+1.31%) |
May 24, 2017 | 32.37 | 32.57 | 32.22 | 32.36 | 348,689 | +0.07(+0.21%) |
May 23, 2017 | 32.21 | 32.59 | 32.16 | 32.29 | 292,551 | +0.13(+0.40%) |
May 22, 2017 | 31.81 | 32.21 | 31.72 | 32.16 | 280,436 | +0.37(+1.17%) |
May 19, 2017 | 31.68 | 31.84 | 31.56 | 31.79 | 355,754 | +0.14(+0.43%) |
May 18, 2017 | 31.68 | 31.84 | 31.42 | 31.65 | 314,039 | -0.03(-0.10%) |
May 17, 2017 | 31.40 | 31.84 | 31.23 | 31.68 | 469,266 | +0.29(+0.92%) |
May 16, 2017 | 31.59 | 31.68 | 31.37 | 31.40 | 248,028 | -0.21(-0.65%) |
May 15, 2017 | 31.51 | 31.78 | 31.51 | 31.60 | 243,654 | +0.14(+0.44%) |
May 12, 2017 | 31.40 | 31.68 | 31.32 | 31.46 | 181,132 | +0.11(+0.36%) |
May 11, 2017 | 31.21 | 31.40 | 31.07 | 31.35 | 235,942 | +0.05(+0.15%) |
May 10, 2017 | 31.24 | 31.45 | 31.11 | 31.30 | 334,410 | +0.09(+0.29%) |
May 09, 2017 | 31.51 | 31.64 | 31.11 | 31.21 | 364,511 | -0.29(-0.92%) |
May 08, 2017 | 31.33 | 31.52 | 31.17 | 31.50 | 294,337 | +0.06(+0.19%) |
May 05, 2017 | 31.14 | 31.46 | 30.97 | 31.44 | 373,908 | +0.37(+1.20%) |
May 04, 2017 | 30.56 | 31.11 | 30.56 | 31.07 | 446,406 | +0.37(+1.19%) |
May 03, 2017 | 30.73 | 31.03 | 30.46 | 30.70 | 485,841 | +0.25(+0.83%) |
May 02, 2017 | 30.51 | 30.68 | 30.31 | 30.45 | 306,851 | -0.02(-0.05%) |
May 01, 2017 | 30.81 | 30.81 | 30.29 | 30.47 | 511,136 | -0.26(-0.84%) |
Apr 28, 2017 | 31.33 | 31.33 | 30.69 | 30.73 | 394,555 | -0.54(-1.73%) |
Apr 27, 2017 | 31.30 | 31.59 | 31.27 | 31.27 | 264,714 | +0.01(+0.02%) |
Apr 26, 2017 | 31.10 | 31.41 | 31.03 | 31.26 | 388,986 | +0.13(+0.42%) |
Apr 25, 2017 | 30.85 | 31.20 | 30.79 | 31.13 | 368,453 | +0.14(+0.47%) |
Apr 24, 2017 | 30.60 | 31.09 | 30.56 | 30.98 | 363,722 | +0.27(+0.87%) |
Apr 21, 2017 | 30.41 | 30.79 | 30.41 | 30.72 | 383,126 | +0.30(+1.00%) |
Apr 20, 2017 | 30.53 | 30.53 | 30.15 | 30.41 | 464,442 | -0.11(-0.37%) |
Apr 19, 2017 | 30.81 | 30.83 | 30.49 | 30.53 | 385,886 | -0.29(-0.94%) |
Apr 18, 2017 | 30.86 | 30.99 | 30.72 | 30.82 | 331,192 | -0.02(-0.05%) |
Apr 17, 2017 | 30.50 | 30.84 | 30.50 | 30.83 | 362,605 | +0.36(+1.17%) |
Apr 13, 2017 | 30.47 | 30.69 | 30.31 | 30.47 | 333,217 | +0.02(+0.05%) |
Apr 12, 2017 | 30.32 | 30.54 | 30.21 | 30.46 | 326,347 | +0.08(+0.28%) |
Apr 11, 2017 | 30.06 | 30.38 | 29.97 | 30.38 | 367,821 | +0.31(+1.04%) |
Apr 10, 2017 | 30.03 | 30.27 | 29.90 | 30.06 | 363,193 | +0.05(+0.15%) |
Apr 07, 2017 | 30.10 | 30.21 | 29.98 | 30.02 | 430,784 | +0.00(+0.00%) |
Apr 06, 2017 | 29.80 | 30.08 | 29.69 | 30.02 | 315,970 | +0.16(+0.54%) |
Apr 05, 2017 | 29.57 | 29.90 | 29.45 | 29.86 | 457,546 | +0.31(+1.06%) |
Apr 04, 2017 | 29.42 | 29.77 | 29.42 | 29.54 | 405,825 | +0.13(+0.44%) |