Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.36 | 33.00 | 33.00 | 194,022 | -0.15(-0.45%) | |
Jun 28, 2018 | 32.77 | 33.28 | 32.65 | 33.15 | 224,233 | -0.62(-1.84%) |
Jun 27, 2018 | 34.08 | 34.51 | 33.61 | 33.77 | 436,094 | +0.05(+0.15%) |
Jun 26, 2018 | 33.64 | 33.76 | 33.43 | 33.72 | 332,259 | -0.24(-0.71%) |
Jun 25, 2018 | 33.91 | 34.06 | 33.72 | 33.96 | 163,471 | -0.62(-1.79%) |
Jun 22, 2018 | 34.78 | 34.79 | 34.19 | 34.58 | 148,241 | +0.11(+0.32%) |
Jun 21, 2018 | 34.55 | 34.61 | 34.26 | 34.47 | 257,023 | -0.81(-2.31%) |
Jun 20, 2018 | 35.30 | 35.57 | 35.25 | 35.28 | 143,727 | +0.33(+0.96%) |
Jun 19, 2018 | 35.07 | 34.56 | 34.95 | 264,360 | -0.84(-2.36%) | |
Jun 18, 2018 | 35.53 | 35.86 | 35.49 | 35.80 | 252,764 | -0.95(-2.57%) |
Jun 15, 2018 | 37.81 | 36.57 | 36.74 | 164,759 | -1.07(-2.83%) | |
Jun 14, 2018 | 37.89 | 38.08 | 37.81 | 37.81 | 60,727 | +0.23(+0.63%) |
Jun 13, 2018 | 37.73 | 37.85 | 37.53 | 37.58 | 74,786 | +0.14(+0.36%) |
Jun 12, 2018 | 37.47 | 37.63 | 37.35 | 37.44 | 81,143 | -0.06(-0.16%) |
Jun 11, 2018 | 37.32 | 37.61 | 37.21 | 37.50 | 112,924 | -0.40(-1.04%) |
Jun 08, 2018 | 37.80 | 37.94 | 37.55 | 37.90 | 89,673 | -0.17(-0.46%) |
Jun 07, 2018 | 38.43 | 38.60 | 37.86 | 38.07 | 136,382 | -0.30(-0.78%) |
Jun 06, 2018 | 37.94 | 38.37 | 37.85 | 38.37 | 307,781 | +0.64(+1.71%) |
Jun 05, 2018 | 37.92 | 38.02 | 37.58 | 37.73 | 82,772 | +0.47(+1.25%) |
Jun 04, 2018 | 37.59 | 37.63 | 37.24 | 37.26 | 91,821 | -0.01(-0.03%) |
Jun 01, 2018 | 37.70 | 37.79 | 37.20 | 37.27 | 94,969 | +0.06(+0.16%) |
May 31, 2018 | 37.49 | 37.59 | 36.98 | 37.21 | 272,383 | -0.64(-1.69%) |
May 30, 2018 | 37.58 | 38.10 | 37.40 | 37.85 | 115,097 | +0.51(+1.37%) |
May 29, 2018 | 37.45 | 39.02 | 36.95 | 37.34 | 306,448 | -1.67(-4.28%) |
May 25, 2018 | 39.01 | 39.01 | 39.01 | 0 | -0.19(-0.48%) | |
May 24, 2018 | 38.80 | 39.28 | 38.57 | 39.20 | 157,995 | -0.69(-1.73%) |
May 23, 2018 | 39.75 | 39.89 | 39.50 | 39.89 | 49,892 | -0.67(-1.65%) |
May 22, 2018 | 40.69 | 40.73 | 40.39 | 40.56 | 57,582 | +0.01(+0.02%) |
May 21, 2018 | 40.51 | 40.75 | 39.94 | 40.55 | 43,058 | +0.36(+0.90%) |
May 18, 2018 | 40.18 | 40.32 | 40.03 | 40.19 | 51,087 | +0.00(+0.00%) |
May 17, 2018 | 40.30 | 40.35 | 40.06 | 40.19 | 37,546 | +0.15(+0.37%) |
May 16, 2018 | 40.14 | 40.26 | 39.90 | 40.04 | 64,020 | -0.31(-0.77%) |
May 15, 2018 | 40.21 | 40.46 | 40.14 | 40.35 | 51,202 | +0.19(+0.47%) |
May 14, 2018 | 40.30 | 40.48 | 40.13 | 40.16 | 70,080 | -0.24(-0.59%) |
May 11, 2018 | 40.25 | 40.44 | 40.25 | 40.40 | 94,982 | +0.08(+0.20%) |
May 10, 2018 | 39.82 | 40.32 | 39.82 | 40.32 | 120,199 | +0.40(+1.00%) |
May 09, 2018 | 40.01 | 40.13 | 39.77 | 39.92 | 74,136 | -0.48(-1.18%) |
May 08, 2018 | 40.34 | 40.58 | 40.22 | 40.40 | 36,794 | -0.37(-0.91%) |
May 07, 2018 | 40.70 | 40.86 | 40.60 | 40.77 | 91,643 | +0.24(+0.59%) |
May 04, 2018 | 40.09 | 40.63 | 40.08 | 40.53 | 64,533 | -0.62(-1.52%) |
May 03, 2018 | 41.00 | 41.26 | 40.82 | 41.16 | 67,281 | -0.16(-0.40%) |
May 02, 2018 | 41.55 | 41.74 | 41.19 | 41.32 | 102,175 | +0.82(+2.02%) |
May 01, 2018 | 40.70 | 40.70 | 40.01 | 40.50 | 32,927 | -0.13(-0.32%) |
Apr 30, 2018 | 40.42 | 40.89 | 40.42 | 40.63 | 52,795 | -0.41(-1.01%) |
Apr 27, 2018 | 40.81 | 41.09 | 40.65 | 41.05 | 237,900 | -0.05(-0.11%) |
Apr 26, 2018 | 41.50 | 41.54 | 40.88 | 41.09 | 70,349 | +0.96(+2.39%) |
Apr 25, 2018 | 40.19 | 40.36 | 39.88 | 40.13 | 381,563 | -0.56(-1.38%) |
Apr 24, 2018 | 41.15 | 41.34 | 40.53 | 40.69 | 337,902 | -0.28(-0.68%) |
Apr 23, 2018 | 41.16 | 41.21 | 40.80 | 40.97 | 305,651 | -0.59(-1.41%) |
Apr 20, 2018 | 41.96 | 41.97 | 41.49 | 41.55 | 331,455 | -0.67(-1.60%) |
Apr 19, 2018 | 42.56 | 42.57 | 42.03 | 42.23 | 466,215 | -0.40(-0.94%) |
Apr 18, 2018 | 42.52 | 42.96 | 42.47 | 42.63 | 407,078 | -0.17(-0.40%) |
Apr 17, 2018 | 42.43 | 42.82 | 42.35 | 42.80 | 148,609 | +0.48(+1.15%) |
Apr 16, 2018 | 42.49 | 42.53 | 42.08 | 42.31 | 104,166 | -0.54(-1.25%) |
Apr 13, 2018 | 42.84 | 43.00 | 42.52 | 42.85 | 76,387 | -0.19(-0.44%) |
Apr 12, 2018 | 42.95 | 43.13 | 42.58 | 43.04 | 213,501 | +0.94(+2.23%) |
Apr 11, 2018 | 42.41 | 42.58 | 42.00 | 42.10 | 210,643 | +0.26(+0.61%) |
Apr 10, 2018 | 42.20 | 42.30 | 41.51 | 41.84 | 200,380 | +1.60(+3.99%) |
Apr 09, 2018 | 40.51 | 40.63 | 40.24 | 40.24 | 58,437 | +0.03(+0.07%) |
Apr 06, 2018 | 40.43 | 40.68 | 40.07 | 40.21 | 91,454 | -0.44(-1.08%) |
Apr 05, 2018 | 40.71 | 40.92 | 40.56 | 40.65 | 70,221 | +0.47(+1.17%) |
Apr 04, 2018 | 39.32 | 40.29 | 39.28 | 40.18 | 99,824 | -0.31(-0.77%) |
Apr 03, 2018 | 40.01 | 40.49 | 39.82 | 40.49 | 100,032 | +1.02(+2.58%) |
Apr 02, 2018 | 39.97 | 40.25 | 38.80 | 39.47 | 143,128 | -0.57(-1.42%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +1.41(+3.65%) | |
Mar 28, 2018 | 38.64 | 39.00 | 38.40 | 38.63 | 122,720 | -0.41(-1.05%) |
Mar 27, 2018 | 40.05 | 40.10 | 38.87 | 39.04 | 75,339 | -0.59(-1.50%) |
Mar 26, 2018 | 39.37 | 39.65 | 38.85 | 39.63 | 185,466 | +1.77(+4.66%) |
Mar 23, 2018 | 38.57 | 38.68 | 37.81 | 37.87 | 153,374 | -0.87(-2.25%) |
Mar 22, 2018 | 39.02 | 39.18 | 38.53 | 38.74 | 284,402 | -0.83(-2.10%) |
Mar 21, 2018 | 39.59 | 39.75 | 39.33 | 39.57 | 251,484 | -0.18(-0.45%) |
Mar 20, 2018 | 39.53 | 39.97 | 39.53 | 39.75 | 473,767 | +0.23(+0.57%) |
Mar 19, 2018 | 40.10 | 40.10 | 39.39 | 39.52 | 407,853 | -0.84(-2.07%) |
Mar 16, 2018 | 40.39 | 40.92 | 40.25 | 40.36 | 83,679 | -0.02(-0.04%) |
Mar 15, 2018 | 40.34 | 40.59 | 40.22 | 40.38 | 148,566 | +0.62(+1.57%) |
Mar 14, 2018 | 39.82 | 39.91 | 39.42 | 39.75 | 202,360 | +1.10(+2.85%) |
Mar 13, 2018 | 39.97 | 39.98 | 38.60 | 38.65 | 132,332 | -1.01(-2.55%) |
Mar 12, 2018 | 39.77 | 39.95 | 39.55 | 39.66 | 69,925 | +0.16(+0.41%) |
Mar 09, 2018 | 39.40 | 39.53 | 39.34 | 39.50 | 81,473 | +0.00(+0.00%) |
Mar 08, 2018 | 39.27 | 39.62 | 39.14 | 39.50 | 103,860 | -0.09(-0.23%) |
Mar 07, 2018 | 39.27 | 39.56 | 39.16 | 39.59 | 160,537 | -0.45(-1.14%) |
Mar 06, 2018 | 40.04 | 40.21 | 39.80 | 40.05 | 158,456 | +0.86(+2.18%) |
Mar 05, 2018 | 38.46 | 39.20 | 38.32 | 39.19 | 176,747 | +0.02(+0.06%) |
Mar 02, 2018 | 38.85 | 39.22 | 38.55 | 39.16 | 231,881 | +0.12(+0.32%) |
Mar 01, 2018 | 39.31 | 39.53 | 38.70 | 39.04 | 225,259 | -0.72(-1.81%) |
Feb 28, 2018 | 40.48 | 40.50 | 39.76 | 39.76 | 338,301 | -0.75(-1.85%) |
Feb 27, 2018 | 40.93 | 41.05 | 40.42 | 40.51 | 108,319 | -1.27(-3.03%) |
Feb 26, 2018 | 41.69 | 41.82 | 41.30 | 41.77 | 126,264 | +0.80(+1.94%) |
Feb 23, 2018 | 41.44 | 41.50 | 40.41 | 40.98 | 581,178 | +0.09(+0.22%) |
Feb 22, 2018 | 41.17 | 41.38 | 40.70 | 40.89 | 192,767 | +0.46(+1.14%) |
Feb 21, 2018 | 41.05 | 41.10 | 40.37 | 40.43 | 123,163 | -0.57(-1.39%) |
Feb 20, 2018 | 41.23 | 41.48 | 40.88 | 41.00 | 360,899 | -1.54(-3.62%) |
Feb 16, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 42.85 | 42.86 | 42.06 | 42.60 | 129,430 | -0.07(-0.18%) |
Feb 14, 2018 | 41.15 | 42.72 | 41.11 | 42.67 | 68,363 | +0.56(+1.34%) |
Feb 13, 2018 | 41.71 | 42.16 | 41.70 | 42.11 | 81,784 | +0.18(+0.43%) |
Feb 12, 2018 | 41.35 | 42.00 | 41.17 | 41.93 | 139,018 | +0.49(+1.18%) |
Feb 09, 2018 | 41.13 | 41.60 | 40.00 | 41.44 | 334,767 | +0.89(+2.19%) |
Feb 08, 2018 | 42.22 | 42.22 | 40.55 | 40.55 | 239,310 | -1.50(-3.57%) |
Feb 07, 2018 | 42.38 | 42.79 | 41.81 | 42.05 | 178,538 | -0.20(-0.47%) |
Feb 06, 2018 | 41.06 | 42.25 | 40.93 | 42.25 | 665,492 | +1.90(+4.71%) |
Feb 05, 2018 | 42.41 | 42.42 | 39.95 | 40.35 | 496,268 | -2.74(-6.37%) |
Feb 02, 2018 | 44.13 | 44.14 | 43.06 | 43.09 | 188,955 | -1.30(-2.94%) |
Feb 01, 2018 | 44.29 | 44.59 | 44.12 | 44.40 | 129,286 | -0.04(-0.09%) |
Jan 31, 2018 | 44.91 | 44.99 | 44.16 | 44.44 | 125,797 | -0.07(-0.16%) |
Jan 30, 2018 | 44.50 | 44.78 | 44.38 | 44.51 | 135,136 | -0.87(-1.92%) |
Jan 29, 2018 | 45.90 | 45.92 | 45.34 | 45.38 | 85,490 | -0.26(-0.57%) |
Jan 26, 2018 | 45.52 | 45.69 | 45.35 | 45.64 | 158,774 | +0.40(+0.88%) |
Jan 25, 2018 | 45.95 | 45.97 | 45.11 | 45.24 | 177,291 | -0.63(-1.37%) |
Jan 24, 2018 | 45.91 | 45.98 | 45.57 | 45.87 | 116,986 | -0.04(-0.09%) |
Jan 23, 2018 | 46.13 | 46.13 | 45.50 | 45.91 | 137,878 | -0.62(-1.33%) |
Jan 22, 2018 | 46.19 | 46.53 | 46.00 | 46.53 | 184,107 | +0.83(+1.82%) |
Jan 19, 2018 | 45.32 | 45.70 | 45.29 | 45.70 | 171,310 | +0.74(+1.65%) |
Jan 18, 2018 | 45.22 | 45.30 | 44.75 | 44.96 | 122,666 | -0.04(-0.09%) |
Jan 17, 2018 | 44.66 | 45.04 | 44.20 | 45.00 | 282,297 | -0.35(-0.77%) |
Jan 16, 2018 | 45.46 | 45.58 | 45.33 | 45.35 | 243,590 | +1.01(+2.28%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +1.07(+2.46%) | |
Jan 11, 2018 | 42.72 | 43.30 | 42.59 | 43.27 | 224,628 | +0.88(+2.06%) |
Jan 10, 2018 | 42.95 | 42.98 | 42.38 | 42.40 | 647,511 | -0.89(-2.06%) |
Jan 09, 2018 | 43.37 | 43.47 | 43.04 | 43.29 | 132,430 | +0.07(+0.16%) |
Jan 08, 2018 | 42.97 | 43.22 | 42.87 | 43.22 | 239,599 | +0.02(+0.05%) |
Jan 05, 2018 | 42.91 | 43.20 | 42.76 | 43.20 | 253,739 | +0.73(+1.72%) |
Jan 04, 2018 | 42.21 | 42.47 | 42.02 | 42.47 | 182,797 | +1.21(+2.95%) |
Jan 03, 2018 | 41.27 | 41.50 | 41.13 | 41.26 | 127,485 | +0.46(+1.14%) |
Jan 02, 2018 | 40.28 | 40.81 | 40.25 | 40.79 | 137,484 | +0.36(+0.88%) |
Dec 29, 2017 | 40.44 | 40.44 | 40.44 | 0 | -0.25(-0.63%) | |
Dec 28, 2017 | 40.55 | 40.77 | 40.54 | 40.69 | 185,255 | +0.27(+0.66%) |
Dec 27, 2017 | 40.44 | 40.57 | 40.38 | 40.42 | 108,047 | -0.45(-1.09%) |
Dec 26, 2017 | 40.78 | 41.10 | 40.26 | 40.87 | 99,294 | +0.29(+0.71%) |
Dec 22, 2017 | 40.44 | 40.58 | 40.25 | 40.58 | 71,921 | -0.01(-0.02%) |
Dec 21, 2017 | 40.56 | 40.78 | 40.53 | 40.59 | 78,695 | +0.08(+0.20%) |
Dec 20, 2017 | 40.57 | 40.64 | 40.35 | 40.51 | 175,501 | -0.50(-1.22%) |
Dec 19, 2017 | 40.96 | 41.09 | 40.83 | 41.01 | 110,500 | +0.25(+0.63%) |
Dec 18, 2017 | 40.92 | 41.14 | 40.69 | 40.76 | 195,542 | +0.80(+2.02%) |
Dec 15, 2017 | 39.89 | 40.04 | 39.72 | 39.95 | 202,343 | -0.32(-0.79%) |
Dec 14, 2017 | 40.31 | 40.53 | 40.19 | 40.27 | 237,189 | +0.22(+0.55%) |
Dec 13, 2017 | 40.39 | 40.42 | 40.00 | 40.05 | 226,988 | -0.15(-0.37%) |
Dec 12, 2017 | 39.69 | 40.46 | 39.68 | 40.20 | 364,321 | -0.28(-0.69%) |
Dec 11, 2017 | 40.09 | 40.57 | 40.07 | 40.48 | 435,633 | +0.38(+0.95%) |
Dec 08, 2017 | 39.97 | 40.18 | 39.86 | 40.10 | 88,044 | +0.60(+1.52%) |
Dec 07, 2017 | 39.32 | 39.65 | 39.26 | 39.50 | 78,007 | +0.45(+1.15%) |
Dec 06, 2017 | 39.06 | 39.20 | 38.77 | 39.05 | 105,690 | -0.91(-2.28%) |
Dec 05, 2017 | 40.02 | 40.15 | 39.81 | 39.96 | 73,757 | -0.40(-0.99%) |
Dec 04, 2017 | 40.41 | 40.57 | 40.28 | 40.36 | 86,598 | -0.24(-0.59%) |
Dec 01, 2017 | 40.59 | 40.95 | 40.39 | 40.60 | 206,747 | -0.92(-2.22%) |
Nov 30, 2017 | 41.43 | 41.80 | 41.29 | 41.52 | 187,438 | +0.85(+2.09%) |
Nov 29, 2017 | 40.95 | 41.08 | 40.60 | 40.67 | 113,772 | +0.52(+1.31%) |
Nov 28, 2017 | 40.15 | 40.35 | 40.05 | 40.15 | 91,102 | -0.10(-0.25%) |
Nov 27, 2017 | 40.17 | 40.38 | 40.11 | 40.24 | 88,623 | -0.19(-0.46%) |
Nov 24, 2017 | 40.31 | 40.46 | 40.21 | 40.43 | 64,948 | +0.78(+1.97%) |
Nov 22, 2017 | 40.03 | 40.12 | 39.36 | 39.65 | 103,556 | -0.45(-1.12%) |
Nov 21, 2017 | 40.22 | 40.30 | 39.72 | 40.10 | 213,644 | +0.98(+2.51%) |
Nov 20, 2017 | 39.41 | 39.46 | 39.03 | 39.12 | 210,714 | +1.08(+2.84%) |
Nov 17, 2017 | 38.02 | 38.10 | 37.85 | 38.04 | 65,383 | +0.26(+0.67%) |
Nov 16, 2017 | 37.98 | 38.06 | 37.65 | 37.78 | 117,752 | +0.95(+2.58%) |
Nov 15, 2017 | 36.90 | 36.99 | 36.65 | 36.84 | 51,590 | -0.42(-1.14%) |
Nov 14, 2017 | 37.26 | 37.29 | 37.09 | 37.26 | 100,989 | +0.21(+0.57%) |
Nov 13, 2017 | 36.68 | 37.15 | 36.62 | 37.05 | 180,745 | -0.01(-0.03%) |
Nov 10, 2017 | 37.29 | 37.35 | 37.03 | 37.06 | 520,631 | -0.40(-1.07%) |
Nov 09, 2017 | 37.41 | 37.51 | 37.28 | 37.46 | 88,263 | -0.04(-0.11%) |
Nov 08, 2017 | 38.04 | 38.10 | 37.41 | 37.50 | 97,411 | -0.44(-1.16%) |
Nov 07, 2017 | 38.45 | 38.50 | 37.91 | 37.94 | 103,744 | -0.56(-1.45%) |
Nov 06, 2017 | 38.37 | 38.50 | 38.28 | 38.50 | 81,217 | +0.10(+0.26%) |
Nov 03, 2017 | 38.77 | 38.77 | 38.30 | 38.40 | 87,173 | -0.40(-1.03%) |
Nov 02, 2017 | 39.18 | 39.25 | 38.61 | 38.80 | 286,526 | -0.21(-0.54%) |
Nov 01, 2017 | 38.42 | 39.13 | 38.42 | 39.01 | 266,888 | +1.52(+4.05%) |
Oct 31, 2017 | 37.42 | 37.58 | 37.02 | 37.49 | 153,674 | +0.36(+0.96%) |
Oct 30, 2017 | 37.31 | 37.40 | 37.03 | 37.13 | 175,509 | +1.23(+3.44%) |
Oct 27, 2017 | 35.79 | 35.91 | 35.64 | 35.90 | 158,243 | +0.85(+2.44%) |
Oct 26, 2017 | 35.05 | 35.17 | 34.98 | 35.05 | 50,896 | -0.31(-0.89%) |
Oct 25, 2017 | 35.37 | 35.47 | 35.20 | 35.36 | 115,266 | -0.17(-0.48%) |
Oct 24, 2017 | 35.19 | 35.60 | 35.14 | 35.53 | 110,480 | +0.64(+1.83%) |
Oct 23, 2017 | 34.89 | 35.00 | 34.84 | 34.89 | 60,901 | -0.11(-0.31%) |
Oct 20, 2017 | 34.91 | 35.04 | 34.79 | 35.00 | 811,991 | -0.25(-0.71%) |
Oct 19, 2017 | 35.01 | 35.25 | 35.01 | 35.25 | 79,223 | -0.23(-0.65%) |
Oct 18, 2017 | 35.28 | 35.50 | 35.26 | 35.48 | 85,683 | +0.47(+1.34%) |
Oct 17, 2017 | 35.08 | 35.10 | 34.90 | 35.01 | 54,997 | -0.30(-0.85%) |
Oct 16, 2017 | 35.36 | 35.39 | 35.24 | 35.31 | 63,190 | +0.08(+0.23%) |
Oct 13, 2017 | 35.47 | 35.48 | 35.23 | 35.23 | 80,241 | -0.16(-0.46%) |
Oct 12, 2017 | 35.43 | 35.54 | 35.32 | 35.39 | 92,572 | +0.02(+0.06%) |
Oct 11, 2017 | 35.24 | 35.37 | 35.10 | 35.37 | 238,624 | +0.48(+1.38%) |
Oct 10, 2017 | 34.58 | 34.93 | 34.56 | 34.89 | 90,102 | +0.24(+0.69%) |
Oct 09, 2017 | 34.83 | 34.87 | 34.57 | 34.65 | 106,164 | -0.15(-0.42%) |
Oct 06, 2017 | 34.75 | 34.89 | 34.67 | 34.80 | 71,963 | +0.06(+0.17%) |
Oct 05, 2017 | 34.72 | 34.85 | 34.60 | 34.74 | 144,256 | +0.15(+0.43%) |
Oct 04, 2017 | 34.55 | 34.65 | 34.48 | 34.59 | 185,366 | +0.28(+0.82%) |
Oct 03, 2017 | 33.79 | 34.35 | 33.79 | 34.31 | 332,872 | +0.53(+1.57%) |
Oct 02, 2017 | 33.58 | 33.79 | 33.55 | 33.78 | 569,913 | -0.03(-0.08%) |
Sep 29, 2017 | 33.92 | 33.92 | 33.73 | 33.80 | 530,412 | -0.10(-0.31%) |
Sep 28, 2017 | 34.13 | 34.21 | 33.89 | 33.91 | 56,717 | -0.28(-0.82%) |
Sep 27, 2017 | 34.20 | 34.20 | 33.94 | 34.19 | 103,449 | -0.17(-0.49%) |
Sep 26, 2017 | 34.09 | 34.41 | 34.09 | 34.36 | 403,375 | +0.40(+1.18%) |
Sep 25, 2017 | 34.05 | 34.19 | 33.90 | 33.96 | 230,228 | -0.61(-1.76%) |
Sep 22, 2017 | 34.29 | 34.59 | 34.22 | 34.57 | 178,593 | +0.46(+1.35%) |
Sep 21, 2017 | 34.03 | 34.15 | 33.96 | 34.11 | 163,269 | +0.23(+0.68%) |
Sep 20, 2017 | 33.97 | 34.09 | 33.72 | 33.88 | 201,637 | -0.16(-0.47%) |
Sep 19, 2017 | 33.89 | 34.05 | 33.80 | 34.04 | 190,068 | +0.05(+0.15%) |
Sep 18, 2017 | 33.91 | 34.01 | 33.86 | 33.99 | 240,451 | +0.40(+1.19%) |
Sep 15, 2017 | 33.37 | 33.68 | 33.33 | 33.59 | 89,942 | +0.32(+0.96%) |
Sep 14, 2017 | 33.24 | 33.31 | 33.14 | 33.27 | 45,159 | +0.08(+0.23%) |
Sep 13, 2017 | 33.61 | 33.67 | 33.15 | 33.20 | 169,424 | -0.15(-0.43%) |
Sep 12, 2017 | 33.48 | 33.50 | 33.27 | 33.34 | 301,730 | +0.41(+1.25%) |
Sep 11, 2017 | 32.78 | 32.99 | 32.73 | 32.93 | 97,439 | +0.14(+0.43%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.74 | 32.79 | 87,992 | +0.02(+0.06%) |
Sep 07, 2017 | 32.59 | 32.77 | 32.52 | 32.77 | 276,440 | +0.49(+1.52%) |
Sep 06, 2017 | 32.27 | 32.36 | 32.19 | 32.28 | 172,117 | +0.66(+2.07%) |
Sep 05, 2017 | 31.82 | 31.87 | 31.53 | 31.62 | 86,714 | +0.43(+1.39%) |
Sep 01, 2017 | 31.21 | 31.25 | 31.10 | 31.19 | 48,266 | +0.25(+0.81%) |
Aug 31, 2017 | 30.69 | 30.96 | 30.65 | 30.94 | 126,910 | +0.02(+0.06%) |
Aug 30, 2017 | 31.09 | 31.09 | 30.87 | 30.92 | 89,869 | -0.21(-0.67%) |
Aug 29, 2017 | 31.01 | 31.26 | 30.93 | 31.13 | 85,607 | -0.33(-1.06%) |
Aug 28, 2017 | 31.30 | 31.47 | 31.29 | 31.46 | 85,065 | +0.18(+0.58%) |
Aug 25, 2017 | 31.03 | 31.39 | 30.98 | 31.28 | 95,297 | +0.40(+1.30%) |
Aug 24, 2017 | 30.92 | 30.98 | 30.79 | 30.88 | 140,794 | +0.21(+0.68%) |
Aug 23, 2017 | 30.48 | 30.71 | 30.41 | 30.67 | 72,080 | +0.19(+0.62%) |
Aug 22, 2017 | 30.24 | 30.48 | 30.22 | 30.48 | 93,071 | -0.03(-0.10%) |
Aug 21, 2017 | 30.37 | 30.58 | 30.26 | 30.51 | 212,014 | -0.15(-0.49%) |
Aug 18, 2017 | 30.56 | 30.69 | 30.51 | 30.66 | 97,279 | -0.02(-0.07%) |
Aug 17, 2017 | 30.92 | 30.92 | 30.67 | 30.68 | 153,561 | -0.42(-1.35%) |
Aug 16, 2017 | 31.03 | 31.16 | 30.94 | 31.10 | 127,830 | +0.19(+0.61%) |
Aug 15, 2017 | 30.78 | 30.91 | 30.62 | 30.91 | 255,697 | +0.06(+0.19%) |
Aug 14, 2017 | 30.71 | 30.89 | 30.69 | 30.85 | 213,964 | +0.45(+1.48%) |
Aug 11, 2017 | 30.40 | 30.52 | 30.31 | 30.40 | 65,878 | +0.25(+0.83%) |
Aug 10, 2017 | 30.14 | 30.32 | 30.02 | 30.15 | 109,379 | -0.38(-1.24%) |
Aug 09, 2017 | 30.37 | 30.57 | 30.34 | 30.53 | 77,857 | -0.31(-1.01%) |
Aug 08, 2017 | 30.84 | 31.05 | 30.79 | 30.84 | 88,847 | -0.09(-0.29%) |
Aug 07, 2017 | 30.74 | 30.95 | 30.71 | 30.93 | 76,880 | -0.11(-0.35%) |
Aug 04, 2017 | 31.05 | 30.79 | 31.04 | 72,290 | -0.13(-0.41%) | |
Aug 03, 2017 | 31.25 | 31.30 | 31.12 | 31.17 | 75,818 | -0.43(-1.36%) |
Aug 02, 2017 | 31.75 | 31.76 | 31.47 | 31.60 | 100,071 | -0.01(-0.05%) |
Aug 01, 2017 | 31.68 | 31.73 | 31.49 | 31.61 | 59,656 | +0.16(+0.52%) |
Jul 31, 2017 | 31.27 | 31.45 | 31.19 | 31.45 | 78,057 | -0.17(-0.54%) |
Jul 28, 2017 | 31.37 | 31.63 | 31.31 | 31.62 | 39,751 | -0.07(-0.22%) |
Jul 27, 2017 | 31.78 | 31.90 | 31.60 | 31.69 | 222,474 | -0.66(-2.04%) |
Jul 26, 2017 | 32.11 | 32.45 | 32.08 | 32.35 | 62,577 | +0.41(+1.28%) |
Jul 25, 2017 | 32.09 | 32.11 | 31.91 | 31.94 | 76,070 | -0.25(-0.78%) |
Jul 24, 2017 | 31.95 | 32.20 | 31.87 | 32.19 | 192,815 | -0.79(-2.40%) |
Jul 21, 2017 | 33.06 | 33.10 | 32.62 | 32.98 | 530,658 | -0.73(-2.15%) |
Jul 20, 2017 | 34.12 | 33.70 | 33.70 | 116,332 | +0.00(+0.01%) | |
Jul 19, 2017 | 33.45 | 33.79 | 33.45 | 33.70 | 282,343 | +0.04(+0.12%) |
Jul 18, 2017 | 33.50 | 33.79 | 33.46 | 33.66 | 125,627 | +0.02(+0.06%) |
Jul 17, 2017 | 33.51 | 33.72 | 33.45 | 33.64 | 100,164 | +0.02(+0.07%) |
Jul 14, 2017 | 33.65 | 33.27 | 33.62 | 134,010 | +0.46(+1.37%) | |
Jul 13, 2017 | 32.96 | 33.19 | 32.96 | 33.16 | 87,795 | +0.32(+0.97%) |
Jul 12, 2017 | 32.92 | 33.00 | 32.70 | 32.84 | 133,663 | +0.34(+1.05%) |
Jul 11, 2017 | 32.56 | 32.62 | 32.36 | 32.50 | 632,536 | +0.37(+1.15%) |
Jul 10, 2017 | 31.86 | 32.14 | 31.84 | 32.13 | 75,622 | -0.10(-0.31%) |
Jul 07, 2017 | 31.99 | 32.25 | 31.95 | 32.23 | 98,283 | +0.26(+0.83%) |
Jul 06, 2017 | 31.83 | 32.11 | 31.82 | 31.96 | 191,798 | +0.52(+1.64%) |
Jul 05, 2017 | 31.24 | 31.48 | 31.03 | 31.45 | 110,816 | +0.17(+0.54%) |