Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.94(+2.52%) | |
Mar 28, 2018 | 37.62 | 37.86 | 37.15 | 37.30 | 88,063 | -0.19(-0.50%) |
Mar 27, 2018 | 38.28 | 38.42 | 37.34 | 37.48 | 102,193 | -0.61(-1.60%) |
Mar 26, 2018 | 37.76 | 38.23 | 37.30 | 38.09 | 171,666 | +0.94(+2.53%) |
Mar 23, 2018 | 38.61 | 38.61 | 37.11 | 37.15 | 143,734 | -1.31(-3.41%) |
Mar 22, 2018 | 39.36 | 39.59 | 38.37 | 38.47 | 139,492 | -1.36(-3.42%) |
Mar 21, 2018 | 39.59 | 40.20 | 39.55 | 39.83 | 59,623 | +0.23(+0.59%) |
Mar 20, 2018 | 39.69 | 40.20 | 39.41 | 39.59 | 74,062 | -0.05(-0.12%) |
Mar 19, 2018 | 40.02 | 40.25 | 38.96 | 39.64 | 144,890 | -0.52(-1.29%) |
Mar 16, 2018 | 39.22 | 40.20 | 39.01 | 40.16 | 551,553 | +0.84(+2.15%) |
Mar 15, 2018 | 39.55 | 39.78 | 39.08 | 39.31 | 132,427 | -0.19(-0.48%) |
Mar 14, 2018 | 40.53 | 40.53 | 39.41 | 39.50 | 121,814 | -0.80(-1.98%) |
Mar 13, 2018 | 40.44 | 40.63 | 39.83 | 40.30 | 163,769 | +0.05(+0.12%) |
Mar 12, 2018 | 40.30 | 40.81 | 38.82 | 40.25 | 106,847 | +0.00(+0.00%) |
Mar 09, 2018 | 39.41 | 40.30 | 39.27 | 40.25 | 90,011 | +1.27(+3.25%) |
Mar 08, 2018 | 39.27 | 39.50 | 38.52 | 38.98 | 101,108 | -0.14(-0.36%) |
Mar 07, 2018 | 38.09 | 39.17 | 38.09 | 39.13 | 112,135 | +0.75(+1.96%) |
Mar 06, 2018 | 37.86 | 38.66 | 37.53 | 38.37 | 161,901 | +0.56(+1.49%) |
Mar 05, 2018 | 37.25 | 38.14 | 37.06 | 37.81 | 95,191 | +0.42(+1.13%) |
Mar 02, 2018 | 36.59 | 37.81 | 36.40 | 37.39 | 171,427 | +0.52(+1.40%) |
Mar 01, 2018 | 36.73 | 37.62 | 36.08 | 36.87 | 275,875 | +0.14(+0.38%) |
Feb 28, 2018 | 38.66 | 38.66 | 36.64 | 36.73 | 200,692 | -1.69(-4.40%) |
Feb 27, 2018 | 39.08 | 39.31 | 38.37 | 38.42 | 100,574 | -0.56(-1.44%) |
Feb 26, 2018 | 38.37 | 39.03 | 38.28 | 38.98 | 85,008 | +0.66(+1.71%) |
Feb 23, 2018 | 38.09 | 38.56 | 37.91 | 38.33 | 215,475 | +0.56(+1.49%) |
Feb 22, 2018 | 38.47 | 38.52 | 37.67 | 37.76 | 176,086 | -0.56(-1.47%) |
Feb 21, 2018 | 38.70 | 40.02 | 38.33 | 38.33 | 107,593 | +0.94(+2.51%) |
Feb 20, 2018 | 39.64 | 41.05 | 37.39 | 37.39 | 234,335 | -4.32(-10.35%) |
Feb 16, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.33(+0.79%) | |
Feb 15, 2018 | 41.38 | 41.38 | 40.63 | 41.38 | 75,087 | +0.38(+0.92%) |
Feb 14, 2018 | 39.69 | 41.05 | 39.69 | 41.00 | 98,285 | +0.84(+2.10%) |
Feb 13, 2018 | 39.59 | 40.25 | 39.41 | 40.16 | 85,239 | +0.14(+0.35%) |
Feb 12, 2018 | 39.13 | 40.20 | 39.08 | 40.02 | 111,554 | +0.94(+2.40%) |
Feb 09, 2018 | 39.41 | 39.55 | 38.05 | 39.08 | 228,397 | +0.14(+0.36%) |
Feb 08, 2018 | 40.20 | 38.94 | 38.94 | 104,715 | -1.27(-3.15%) | |
Feb 07, 2018 | 39.78 | 40.53 | 39.64 | 40.20 | 124,079 | +0.28(+0.71%) |
Feb 06, 2018 | 39.45 | 40.34 | 39.05 | 39.92 | 279,552 | -1.13(-2.74%) |
Feb 05, 2018 | 41.66 | 41.80 | 40.53 | 41.05 | 76,082 | -0.89(-2.13%) |
Feb 02, 2018 | 42.50 | 42.50 | 41.71 | 41.94 | 120,841 | -0.75(-1.76%) |
Feb 01, 2018 | 42.41 | 42.93 | 42.27 | 42.69 | 124,730 | +0.19(+0.44%) |
Jan 31, 2018 | 42.64 | 43.02 | 42.41 | 42.50 | 118,222 | +0.10(+0.24%) |
Jan 30, 2018 | 41.65 | 42.50 | 41.65 | 42.40 | 94,132 | +0.33(+0.78%) |
Jan 29, 2018 | 42.82 | 42.92 | 42.00 | 42.07 | 113,898 | -0.89(-2.07%) |
Jan 26, 2018 | 42.92 | 43.20 | 42.50 | 42.96 | 59,406 | +0.23(+0.55%) |
Jan 25, 2018 | 42.17 | 42.78 | 41.42 | 42.73 | 231,844 | +0.80(+1.90%) |
Jan 24, 2018 | 42.36 | 42.73 | 41.84 | 41.93 | 132,942 | -0.14(-0.33%) |
Jan 23, 2018 | 42.12 | 42.31 | 40.72 | 42.07 | 86,922 | -0.19(-0.44%) |
Jan 22, 2018 | 42.45 | 42.54 | 42.03 | 42.26 | 77,746 | -0.23(-0.55%) |
Jan 19, 2018 | 41.61 | 42.50 | 38.94 | 42.50 | 147,829 | +0.80(+1.91%) |
Jan 18, 2018 | 42.45 | 42.45 | 41.65 | 41.70 | 81,916 | -0.80(-1.87%) |
Jan 17, 2018 | 42.03 | 42.73 | 41.91 | 42.50 | 134,173 | +0.42(+1.00%) |
Jan 16, 2018 | 42.78 | 43.20 | 41.89 | 42.07 | 129,612 | -0.56(-1.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.23(+0.55%) | |
Jan 11, 2018 | 41.98 | 42.54 | 41.84 | 42.40 | 137,281 | +0.51(+1.23%) |
Jan 10, 2018 | 42.03 | 42.07 | 41.70 | 41.89 | 95,206 | -0.14(-0.33%) |
Jan 09, 2018 | 42.40 | 42.47 | 41.98 | 42.03 | 96,176 | -0.47(-1.10%) |
Jan 08, 2018 | 42.40 | 42.68 | 42.03 | 42.50 | 141,049 | +0.00(+0.00%) |
Jan 05, 2018 | 42.78 | 42.87 | 42.03 | 42.50 | 116,073 | -0.23(-0.55%) |
Jan 04, 2018 | 42.40 | 42.87 | 42.36 | 42.73 | 135,090 | +0.66(+1.56%) |
Jan 03, 2018 | 42.17 | 42.50 | 41.79 | 42.07 | 104,340 | -0.09(-0.22%) |
Jan 02, 2018 | 43.24 | 42.96 | 42.07 | 42.17 | 116,882 | -0.80(-1.85%) |
Dec 29, 2017 | 42.96 | 42.96 | 42.96 | 0 | +0.19(+0.44%) | |
Dec 28, 2017 | 42.45 | 42.78 | 42.07 | 42.78 | 104,422 | +0.33(+0.77%) |
Dec 27, 2017 | 42.26 | 42.54 | 42.07 | 42.45 | 66,136 | +0.23(+0.55%) |
Dec 26, 2017 | 42.03 | 42.31 | 42.03 | 42.21 | 76,205 | +0.14(+0.33%) |
Dec 22, 2017 | 42.54 | 42.54 | 41.89 | 42.07 | 115,203 | -0.33(-0.77%) |
Dec 21, 2017 | 42.54 | 42.59 | 41.98 | 42.40 | 117,630 | +0.09(+0.22%) |
Dec 20, 2017 | 42.82 | 43.20 | 42.12 | 42.31 | 129,126 | -0.19(-0.44%) |
Dec 19, 2017 | 43.15 | 43.81 | 42.36 | 42.50 | 98,346 | -0.42(-0.98%) |
Dec 18, 2017 | 42.31 | 43.43 | 42.31 | 42.92 | 208,156 | +0.98(+2.34%) |
Dec 15, 2017 | 42.12 | 42.50 | 41.75 | 41.93 | 448,427 | -0.05(-0.11%) |
Dec 14, 2017 | 42.45 | 42.96 | 41.84 | 41.98 | 157,620 | -0.47(-1.10%) |
Dec 13, 2017 | 41.89 | 42.96 | 41.89 | 42.45 | 157,739 | +0.51(+1.23%) |
Dec 12, 2017 | 42.45 | 42.68 | 41.89 | 41.93 | 109,154 | -0.42(-0.99%) |
Dec 11, 2017 | 42.50 | 42.54 | 42.11 | 42.36 | 115,891 | -0.09(-0.22%) |
Dec 08, 2017 | 43.20 | 43.20 | 42.45 | 42.45 | 71,947 | -0.61(-1.41%) |
Dec 07, 2017 | 42.96 | 43.67 | 42.73 | 43.06 | 98,216 | +0.09(+0.22%) |
Dec 06, 2017 | 42.68 | 43.53 | 42.73 | 42.96 | 98,412 | +0.23(+0.55%) |
Dec 05, 2017 | 43.10 | 43.48 | 42.68 | 42.73 | 132,617 | -0.37(-0.87%) |
Dec 04, 2017 | 42.59 | 43.43 | 41.42 | 43.10 | 250,224 | +0.94(+2.22%) |
Dec 01, 2017 | 43.34 | 42.17 | 42.17 | 246,436 | -1.17(-2.70%) | |
Nov 30, 2017 | 43.81 | 43.95 | 43.29 | 43.34 | 213,904 | -0.05(-0.11%) |
Nov 29, 2017 | 44.18 | 44.18 | 42.92 | 43.38 | 248,324 | -0.70(-1.59%) |
Nov 28, 2017 | 42.45 | 44.09 | 42.45 | 44.09 | 276,033 | +1.83(+4.32%) |
Nov 27, 2017 | 42.31 | 42.64 | 42.17 | 42.26 | 133,877 | +0.00(+0.00%) |
Nov 24, 2017 | 42.45 | 42.54 | 42.03 | 42.26 | 41,751 | -0.14(-0.33%) |
Nov 22, 2017 | 42.78 | 43.48 | 42.31 | 42.40 | 84,844 | -0.33(-0.77%) |
Nov 21, 2017 | 42.26 | 43.34 | 42.17 | 42.73 | 134,729 | +0.80(+1.90%) |
Nov 20, 2017 | 41.61 | 42.21 | 41.37 | 41.93 | 159,838 | +0.42(+1.01%) |
Nov 17, 2017 | 41.19 | 42.36 | 40.76 | 41.51 | 349,368 | +0.09(+0.23%) |
Nov 16, 2017 | 41.42 | 42.03 | 41.23 | 41.42 | 206,238 | +0.09(+0.23%) |
Nov 15, 2017 | 41.37 | 41.79 | 40.90 | 41.33 | 148,796 | -0.28(-0.67%) |
Nov 14, 2017 | 41.42 | 41.65 | 40.95 | 41.61 | 92,559 | +0.09(+0.23%) |
Nov 13, 2017 | 41.04 | 42.07 | 40.39 | 41.51 | 302,076 | +0.33(+0.80%) |
Nov 10, 2017 | 41.04 | 41.51 | 40.95 | 41.19 | 174,063 | +0.05(+0.11%) |
Nov 09, 2017 | 40.76 | 41.28 | 40.41 | 41.14 | 184,620 | +0.19(+0.46%) |
Nov 08, 2017 | 40.58 | 41.14 | 40.25 | 40.95 | 101,647 | +0.19(+0.46%) |
Nov 07, 2017 | 41.51 | 41.56 | 40.58 | 40.76 | 152,018 | -0.70(-1.69%) |
Nov 06, 2017 | 41.37 | 41.56 | 40.44 | 41.47 | 153,093 | +0.14(+0.34%) |
Nov 03, 2017 | 42.36 | 42.36 | 41.23 | 41.33 | 136,779 | -1.03(-2.43%) |
Nov 02, 2017 | 42.21 | 42.54 | 41.93 | 42.36 | 174,670 | +0.28(+0.67%) |
Nov 01, 2017 | 42.68 | 43.15 | 42.03 | 42.07 | 103,515 | -0.41(-0.97%) |
Oct 31, 2017 | 42.30 | 42.63 | 41.74 | 42.49 | 255,588 | +0.47(+1.11%) |
Oct 30, 2017 | 42.58 | 42.58 | 41.55 | 42.02 | 159,642 | -0.42(-0.99%) |
Oct 27, 2017 | 42.30 | 43.00 | 41.93 | 42.44 | 194,149 | -0.09(-0.22%) |
Oct 26, 2017 | 40.99 | 42.63 | 40.85 | 42.54 | 193,521 | +1.77(+4.35%) |
Oct 25, 2017 | 40.71 | 41.32 | 39.87 | 40.76 | 383,705 | -0.05(-0.11%) |
Oct 24, 2017 | 40.01 | 42.02 | 38.85 | 40.81 | 320,581 | -0.65(-1.58%) |
Oct 23, 2017 | 42.49 | 42.58 | 41.32 | 41.46 | 170,543 | -1.03(-2.42%) |
Oct 20, 2017 | 42.58 | 42.72 | 42.30 | 42.49 | 133,174 | +0.33(+0.78%) |
Oct 19, 2017 | 42.91 | 43.38 | 41.74 | 42.16 | 213,891 | -1.03(-2.38%) |
Oct 18, 2017 | 42.86 | 43.47 | 42.30 | 43.19 | 90,913 | +0.47(+1.09%) |
Oct 17, 2017 | 42.86 | 43.61 | 42.58 | 42.72 | 268,855 | -0.14(-0.33%) |
Oct 16, 2017 | 42.30 | 42.86 | 42.12 | 42.86 | 90,055 | +0.84(+2.00%) |
Oct 13, 2017 | 42.58 | 42.72 | 42.02 | 42.02 | 82,588 | -0.33(-0.77%) |
Oct 12, 2017 | 41.98 | 42.35 | 41.65 | 42.35 | 214,472 | +0.42(+1.00%) |
Oct 11, 2017 | 41.79 | 42.26 | 41.37 | 41.93 | 222,274 | +0.19(+0.45%) |
Oct 10, 2017 | 42.26 | 42.26 | 41.60 | 41.74 | 89,744 | -0.14(-0.33%) |
Oct 09, 2017 | 42.12 | 42.35 | 41.69 | 41.88 | 203,504 | -0.28(-0.66%) |
Oct 06, 2017 | 42.77 | 43.00 | 42.12 | 42.16 | 158,182 | -0.70(-1.63%) |
Oct 05, 2017 | 43.28 | 43.28 | 42.63 | 42.86 | 187,719 | -0.28(-0.65%) |
Oct 04, 2017 | 43.42 | 43.84 | 43.14 | 43.14 | 182,578 | -0.23(-0.54%) |
Oct 03, 2017 | 43.00 | 43.42 | 42.63 | 43.38 | 203,752 | +0.56(+1.31%) |
Oct 02, 2017 | 42.12 | 42.82 | 41.93 | 42.82 | 277,560 | +0.93(+2.23%) |
Sep 29, 2017 | 42.40 | 42.44 | 41.79 | 41.88 | 254,746 | -0.28(-0.66%) |
Sep 28, 2017 | 41.55 | 42.19 | 40.95 | 42.16 | 211,905 | +0.51(+1.23%) |
Sep 27, 2017 | 40.99 | 41.98 | 40.39 | 41.65 | 234,407 | +0.98(+2.41%) |
Sep 26, 2017 | 40.57 | 40.85 | 40.06 | 40.67 | 197,842 | +0.33(+0.81%) |
Sep 25, 2017 | 40.57 | 40.67 | 39.92 | 40.34 | 127,607 | -0.14(-0.35%) |
Sep 22, 2017 | 40.81 | 40.99 | 38.15 | 40.48 | 140,476 | -0.28(-0.69%) |
Sep 21, 2017 | 41.04 | 41.09 | 40.53 | 40.76 | 204,439 | -0.14(-0.34%) |
Sep 20, 2017 | 40.15 | 40.99 | 38.15 | 40.90 | 228,939 | +0.70(+1.74%) |
Sep 19, 2017 | 39.69 | 40.34 | 39.69 | 40.20 | 133,966 | +0.42(+1.06%) |
Sep 18, 2017 | 38.10 | 40.01 | 38.04 | 39.78 | 296,685 | +1.68(+4.41%) |
Sep 15, 2017 | 37.54 | 38.15 | 37.35 | 38.10 | 726,187 | +0.65(+1.75%) |
Sep 14, 2017 | 36.75 | 37.45 | 36.65 | 37.45 | 145,719 | +0.47(+1.26%) |
Sep 13, 2017 | 37.54 | 36.70 | 36.98 | 188,662 | +0.28(+0.76%) | |
Sep 12, 2017 | 36.23 | 36.75 | 36.09 | 36.70 | 126,579 | +0.70(+1.95%) |
Sep 11, 2017 | 36.56 | 35.16 | 36.00 | 154,551 | -0.28(-0.77%) | |
Sep 08, 2017 | 35.58 | 36.37 | 35.39 | 36.28 | 210,552 | +0.47(+1.30%) |
Sep 07, 2017 | 35.81 | 35.81 | 35.34 | 35.81 | 147,719 | -0.05(-0.13%) |
Sep 06, 2017 | 35.95 | 36.09 | 35.25 | 35.86 | 117,452 | +0.14(+0.39%) |
Sep 05, 2017 | 36.05 | 36.28 | 35.65 | 35.72 | 112,356 | -0.33(-0.91%) |
Sep 01, 2017 | 36.00 | 36.23 | 35.81 | 36.05 | 125,049 | +0.05(+0.13%) |
Aug 31, 2017 | 36.05 | 36.28 | 35.72 | 36.00 | 117,054 | +0.19(+0.52%) |
Aug 30, 2017 | 35.81 | 35.97 | 35.48 | 35.81 | 164,790 | -0.05(-0.13%) |
Aug 29, 2017 | 35.25 | 35.95 | 35.11 | 35.86 | 108,722 | +0.33(+0.92%) |
Aug 28, 2017 | 36.05 | 36.09 | 35.32 | 35.53 | 96,966 | -0.33(-0.91%) |
Aug 25, 2017 | 36.00 | 35.30 | 35.86 | 75,808 | +0.33(+0.92%) | |
Aug 24, 2017 | 35.81 | 35.81 | 35.34 | 35.53 | 117,283 | -0.09(-0.26%) |
Aug 23, 2017 | 35.77 | 35.86 | 35.44 | 35.63 | 171,512 | -0.33(-0.91%) |
Aug 22, 2017 | 36.14 | 36.44 | 35.91 | 35.95 | 208,475 | -0.09(-0.26%) |
Aug 21, 2017 | 35.95 | 36.19 | 35.86 | 36.05 | 113,831 | +0.05(+0.13%) |
Aug 18, 2017 | 35.86 | 36.33 | 35.67 | 36.00 | 108,015 | -0.23(-0.64%) |
Aug 17, 2017 | 36.84 | 37.12 | 36.19 | 36.23 | 123,696 | -0.70(-1.90%) |
Aug 16, 2017 | 36.89 | 37.35 | 36.86 | 36.93 | 88,910 | +0.28(+0.76%) |
Aug 15, 2017 | 37.21 | 37.31 | 36.63 | 36.65 | 76,542 | -0.51(-1.38%) |
Aug 14, 2017 | 36.84 | 37.21 | 36.75 | 37.17 | 85,149 | +0.61(+1.66%) |
Aug 11, 2017 | 36.65 | 36.70 | 36.28 | 36.56 | 113,646 | +0.09(+0.26%) |
Aug 10, 2017 | 36.98 | 37.03 | 36.47 | 36.47 | 183,641 | -0.75(-2.01%) |
Aug 09, 2017 | 36.98 | 37.68 | 36.89 | 37.21 | 167,601 | +0.00(+0.00%) |
Aug 08, 2017 | 37.17 | 37.63 | 36.79 | 37.21 | 159,893 | +0.05(+0.13%) |
Aug 07, 2017 | 36.98 | 37.21 | 36.47 | 37.17 | 170,205 | +0.14(+0.38%) |
Aug 04, 2017 | 36.70 | 37.26 | 36.42 | 37.03 | 141,425 | +0.51(+1.41%) |
Aug 03, 2017 | 37.17 | 37.26 | 36.28 | 36.51 | 143,320 | -0.56(-1.51%) |
Aug 02, 2017 | 37.45 | 37.68 | 37.03 | 37.07 | 101,523 | -0.51(-1.37%) |
Aug 01, 2017 | 37.91 | 37.91 | 37.17 | 37.59 | 143,995 | -0.04(-0.11%) |
Jul 31, 2017 | 37.30 | 37.91 | 37.11 | 37.63 | 193,669 | +0.33(+0.87%) |
Jul 28, 2017 | 37.02 | 37.35 | 36.83 | 37.30 | 215,165 | +0.23(+0.63%) |
Jul 27, 2017 | 37.53 | 37.53 | 36.79 | 37.07 | 199,806 | -0.47(-1.24%) |
Jul 26, 2017 | 40.84 | 40.84 | 36.76 | 37.53 | 317,891 | -3.17(-7.78%) |
Jul 25, 2017 | 41.07 | 43.31 | 40.09 | 40.70 | 563,943 | +1.44(+3.68%) |
Jul 24, 2017 | 39.16 | 39.44 | 38.88 | 39.26 | 140,888 | +0.05(+0.12%) |
Jul 21, 2017 | 39.86 | 39.86 | 39.21 | 39.21 | 105,308 | -0.33(-0.82%) |
Jul 20, 2017 | 39.58 | 39.95 | 39.44 | 39.53 | 90,626 | -0.19(-0.47%) |
Jul 19, 2017 | 39.44 | 39.77 | 39.35 | 39.72 | 87,995 | +0.37(+0.95%) |
Jul 18, 2017 | 39.40 | 39.67 | 39.26 | 39.35 | 88,594 | -0.28(-0.71%) |
Jul 17, 2017 | 39.16 | 39.88 | 38.98 | 39.63 | 120,893 | +0.42(+1.07%) |
Jul 14, 2017 | 39.16 | 39.67 | 38.98 | 39.21 | 119,590 | +0.00(+0.00%) |
Jul 13, 2017 | 38.60 | 39.21 | 38.51 | 39.21 | 107,405 | +0.51(+1.32%) |
Jul 12, 2017 | 38.98 | 39.53 | 38.32 | 38.70 | 88,607 | +0.14(+0.36%) |
Jul 11, 2017 | 38.46 | 39.07 | 38.18 | 38.56 | 107,708 | +0.09(+0.24%) |
Jul 10, 2017 | 38.09 | 38.74 | 37.95 | 38.46 | 138,481 | +0.19(+0.49%) |
Jul 07, 2017 | 37.91 | 38.28 | 37.67 | 38.28 | 79,388 | +0.51(+1.36%) |
Jul 06, 2017 | 38.23 | 38.65 | 37.63 | 37.77 | 159,851 | -1.07(-2.76%) |
Jul 05, 2017 | 39.07 | 39.21 | 38.04 | 38.84 | 100,876 | -0.37(-0.95%) |
Jul 03, 2017 | 38.84 | 39.30 | 38.56 | 39.21 | 57,190 | +0.65(+1.69%) |
Jun 30, 2017 | 37.95 | 38.84 | 37.95 | 38.56 | 88,119 | +0.70(+1.85%) |
Jun 29, 2017 | 38.51 | 38.70 | 37.58 | 37.86 | 146,334 | -0.70(-1.81%) |
Jun 28, 2017 | 37.81 | 38.56 | 37.81 | 38.56 | 136,692 | +1.21(+3.24%) |
Jun 27, 2017 | 36.79 | 37.44 | 36.55 | 37.35 | 170,322 | +0.61(+1.65%) |
Jun 26, 2017 | 37.11 | 37.35 | 36.65 | 36.74 | 132,174 | -0.33(-0.88%) |
Jun 23, 2017 | 36.32 | 37.11 | 36.14 | 37.07 | 231,669 | +0.70(+1.92%) |
Jun 22, 2017 | 36.04 | 36.55 | 35.53 | 36.37 | 86,589 | +0.37(+1.04%) |
Jun 21, 2017 | 37.16 | 37.16 | 35.90 | 36.00 | 98,651 | -1.02(-2.77%) |
Jun 20, 2017 | 37.39 | 37.39 | 36.88 | 37.02 | 92,582 | -0.56(-1.49%) |
Jun 19, 2017 | 37.91 | 37.91 | 37.30 | 37.58 | 132,808 | -0.05(-0.12%) |
Jun 16, 2017 | 38.60 | 38.70 | 37.63 | 37.63 | 702,444 | -1.44(-3.69%) |
Jun 15, 2017 | 38.23 | 39.30 | 38.23 | 39.07 | 278,366 | +0.33(+0.84%) |
Jun 14, 2017 | 38.70 | 39.23 | 38.37 | 38.74 | 248,492 | +0.00(+0.00%) |
Jun 13, 2017 | 38.79 | 38.88 | 38.30 | 38.74 | 197,314 | +0.14(+0.36%) |
Jun 12, 2017 | 38.23 | 39.21 | 37.81 | 38.60 | 222,109 | +0.37(+0.97%) |
Jun 09, 2017 | 37.77 | 38.46 | 37.63 | 38.23 | 156,959 | +0.56(+1.48%) |
Jun 08, 2017 | 36.93 | 37.95 | 36.65 | 37.67 | 122,724 | +0.84(+2.28%) |
Jun 07, 2017 | 37.30 | 37.63 | 36.76 | 36.83 | 133,403 | -0.28(-0.75%) |
Jun 06, 2017 | 37.25 | 37.35 | 36.33 | 37.11 | 148,617 | -0.42(-1.12%) |
Jun 05, 2017 | 37.25 | 37.91 | 36.97 | 37.53 | 210,337 | +0.23(+0.62%) |
Jun 02, 2017 | 36.69 | 38.09 | 36.51 | 37.30 | 319,931 | +0.61(+1.65%) |
Jun 01, 2017 | 35.76 | 36.76 | 35.58 | 36.69 | 194,714 | +1.12(+3.14%) |
May 31, 2017 | 35.44 | 35.76 | 34.97 | 35.58 | 176,019 | +0.28(+0.79%) |
May 30, 2017 | 34.88 | 35.58 | 34.51 | 35.30 | 98,414 | +0.23(+0.66%) |
May 26, 2017 | 35.16 | 35.67 | 35.06 | 35.06 | 322,025 | -0.19(-0.53%) |
May 25, 2017 | 35.62 | 35.79 | 34.60 | 35.25 | 341,013 | -0.19(-0.53%) |
May 24, 2017 | 35.34 | 35.60 | 34.88 | 35.44 | 178,870 | +0.23(+0.66%) |
May 23, 2017 | 35.02 | 35.34 | 34.65 | 35.20 | 151,975 | +0.33(+0.93%) |
May 22, 2017 | 34.92 | 34.97 | 34.46 | 34.88 | 110,095 | +0.23(+0.67%) |
May 19, 2017 | 34.32 | 34.97 | 33.76 | 34.65 | 168,774 | +0.61(+1.78%) |
May 18, 2017 | 34.46 | 34.79 | 34.02 | 34.04 | 167,077 | -0.51(-1.48%) |
May 17, 2017 | 33.90 | 34.74 | 33.88 | 34.55 | 217,249 | -0.23(-0.67%) |
May 16, 2017 | 34.79 | 35.11 | 34.46 | 34.79 | 110,543 | +0.00(+0.00%) |
May 15, 2017 | 34.41 | 34.88 | 34.41 | 34.79 | 107,181 | +0.56(+1.63%) |
May 12, 2017 | 34.65 | 34.65 | 33.53 | 34.23 | 155,920 | -0.61(-1.74%) |
May 11, 2017 | 35.25 | 35.44 | 34.55 | 34.83 | 131,166 | -0.65(-1.84%) |
May 10, 2017 | 35.34 | 35.86 | 35.20 | 35.48 | 122,693 | +0.05(+0.13%) |
May 09, 2017 | 36.37 | 36.65 | 35.25 | 35.44 | 194,857 | -0.93(-2.56%) |
May 08, 2017 | 36.04 | 36.76 | 35.90 | 36.37 | 159,843 | +0.23(+0.64%) |
May 05, 2017 | 36.00 | 36.37 | 35.58 | 36.14 | 125,711 | +0.28(+0.78%) |
May 04, 2017 | 36.18 | 36.18 | 35.44 | 35.86 | 142,869 | -0.19(-0.52%) |
May 03, 2017 | 36.51 | 36.69 | 35.76 | 36.04 | 184,116 | -0.75(-2.03%) |
May 02, 2017 | 37.21 | 37.39 | 36.51 | 36.79 | 284,000 | -0.32(-0.86%) |
May 01, 2017 | 38.17 | 38.20 | 36.92 | 37.11 | 323,560 | -1.07(-2.80%) |
Apr 28, 2017 | 40.40 | 40.40 | 38.04 | 38.17 | 319,555 | -2.00(-4.97%) |
Apr 27, 2017 | 40.78 | 41.38 | 37.15 | 40.17 | 575,813 | -1.39(-3.35%) |
Apr 26, 2017 | 41.24 | 41.84 | 41.20 | 41.56 | 317,064 | +0.23(+0.56%) |
Apr 25, 2017 | 41.94 | 40.87 | 41.33 | 182,832 | +1.02(+2.53%) | |
Apr 24, 2017 | 39.61 | 40.50 | 39.29 | 40.31 | 193,059 | +1.11(+2.84%) |
Apr 21, 2017 | 39.66 | 39.66 | 38.92 | 39.20 | 190,685 | -0.56(-1.40%) |
Apr 20, 2017 | 39.20 | 39.89 | 39.10 | 39.75 | 255,629 | +0.84(+2.15%) |
Apr 19, 2017 | 38.73 | 39.24 | 38.59 | 38.92 | 221,417 | +0.37(+0.96%) |
Apr 18, 2017 | 39.15 | 39.61 | 38.50 | 38.55 | 270,970 | -1.07(-2.70%) |
Apr 17, 2017 | 39.10 | 39.71 | 38.82 | 39.61 | 162,183 | +0.79(+2.03%) |
Apr 13, 2017 | 39.38 | 39.52 | 38.76 | 38.82 | 199,951 | -0.65(-1.65%) |
Apr 12, 2017 | 39.61 | 39.68 | 39.01 | 39.48 | 309,384 | -0.14(-0.35%) |
Apr 11, 2017 | 38.73 | 41.29 | 38.73 | 39.61 | 242,154 | +0.79(+2.03%) |
Apr 10, 2017 | 39.20 | 39.61 | 38.59 | 38.82 | 90,374 | -0.33(-0.83%) |
Apr 07, 2017 | 38.82 | 39.34 | 38.69 | 39.15 | 135,663 | +0.23(+0.60%) |
Apr 06, 2017 | 38.22 | 39.15 | 38.08 | 38.92 | 121,211 | +0.88(+2.32%) |
Apr 05, 2017 | 39.10 | 39.43 | 37.99 | 38.04 | 129,642 | -0.79(-2.03%) |
Apr 04, 2017 | 38.36 | 38.92 | 38.36 | 38.82 | 146,649 | +0.33(+0.84%) |