Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.66 | 44.83 | 43.09 | 43.13 | 172,894 | -1.43(-3.20%) |
Apr 27, 2018 | 45.01 | 45.15 | 44.09 | 44.56 | 50,696 | -0.49(-1.09%) |
Apr 26, 2018 | 45.10 | 45.20 | 44.39 | 45.05 | 126,077 | +0.20(+0.44%) |
Apr 25, 2018 | 44.46 | 45.05 | 44.17 | 44.86 | 57,954 | +0.34(+0.77%) |
Apr 24, 2018 | 44.81 | 45.10 | 43.63 | 44.51 | 109,201 | -0.15(-0.33%) |
Apr 23, 2018 | 44.76 | 44.81 | 43.68 | 44.66 | 84,235 | -0.20(-0.44%) |
Apr 20, 2018 | 44.91 | 45.05 | 44.46 | 44.86 | 53,915 | -0.25(-0.55%) |
Apr 19, 2018 | 45.25 | 45.25 | 44.61 | 45.10 | 49,402 | -0.20(-0.43%) |
Apr 18, 2018 | 45.20 | 45.60 | 45.13 | 45.30 | 70,178 | +0.39(+0.88%) |
Apr 17, 2018 | 45.35 | 45.45 | 44.66 | 44.91 | 97,140 | +0.05(+0.11%) |
Apr 16, 2018 | 44.07 | 44.91 | 43.73 | 44.86 | 120,950 | +1.13(+2.59%) |
Apr 13, 2018 | 44.22 | 44.22 | 43.48 | 43.73 | 112,744 | -0.10(-0.22%) |
Apr 12, 2018 | 43.33 | 44.02 | 43.09 | 43.82 | 74,800 | +0.89(+2.06%) |
Apr 11, 2018 | 42.59 | 42.99 | 41.76 | 42.94 | 104,651 | +0.00(+0.00%) |
Apr 10, 2018 | 41.46 | 43.58 | 40.92 | 42.94 | 167,451 | +2.81(+6.99%) |
Apr 09, 2018 | 40.28 | 40.38 | 39.84 | 40.13 | 76,651 | +0.10(+0.25%) |
Apr 06, 2018 | 40.48 | 40.97 | 39.74 | 40.03 | 82,268 | -0.84(-2.05%) |
Apr 05, 2018 | 39.54 | 40.97 | 39.20 | 40.87 | 122,707 | +1.67(+4.27%) |
Apr 04, 2018 | 38.95 | 39.34 | 38.70 | 39.20 | 272,859 | -0.34(-0.87%) |
Apr 03, 2018 | 40.28 | 40.28 | 39.34 | 39.54 | 168,017 | -0.49(-1.23%) |
Apr 02, 2018 | 40.38 | 40.48 | 39.64 | 40.03 | 108,322 | -0.44(-1.09%) |
Mar 29, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.23 | 40.48 | 39.64 | 39.98 | 136,639 | -0.25(-0.61%) |
Mar 27, 2018 | 40.72 | 41.12 | 40.18 | 40.23 | 129,145 | -0.44(-1.09%) |
Mar 26, 2018 | 40.92 | 41.31 | 40.01 | 40.67 | 126,170 | +0.39(+0.98%) |
Mar 23, 2018 | 41.21 | 41.46 | 40.28 | 40.28 | 117,567 | -0.89(-2.15%) |
Mar 22, 2018 | 42.35 | 42.54 | 41.12 | 41.16 | 186,845 | -1.58(-3.69%) |
Mar 21, 2018 | 42.45 | 43.13 | 42.45 | 42.74 | 123,662 | +0.34(+0.81%) |
Mar 20, 2018 | 42.69 | 42.84 | 42.20 | 42.40 | 68,432 | -0.30(-0.69%) |
Mar 19, 2018 | 43.09 | 43.09 | 42.15 | 42.69 | 102,881 | -0.49(-1.14%) |
Mar 16, 2018 | 42.40 | 43.38 | 42.25 | 43.18 | 199,170 | +0.74(+1.74%) |
Mar 15, 2018 | 42.79 | 43.28 | 42.25 | 42.45 | 101,489 | -0.25(-0.58%) |
Mar 14, 2018 | 43.77 | 43.77 | 42.54 | 42.69 | 103,669 | -0.84(-1.92%) |
Mar 13, 2018 | 43.82 | 44.17 | 43.28 | 43.53 | 82,406 | -0.05(-0.11%) |
Mar 12, 2018 | 42.89 | 43.58 | 42.89 | 43.58 | 70,430 | +0.64(+1.49%) |
Mar 09, 2018 | 41.80 | 43.13 | 41.80 | 42.94 | 91,813 | +1.28(+3.07%) |
Mar 08, 2018 | 41.80 | 42.10 | 41.02 | 41.66 | 104,362 | -0.05(-0.12%) |
Mar 07, 2018 | 41.85 | 41.16 | 41.71 | 84,705 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.72 | 41.85 | 40.43 | 41.61 | 78,700 | +0.98(+2.42%) |
Mar 05, 2018 | 40.77 | 41.16 | 40.52 | 40.62 | 64,680 | -0.34(-0.84%) |
Mar 02, 2018 | 40.03 | 41.07 | 39.79 | 40.97 | 95,021 | +0.79(+1.96%) |
Mar 01, 2018 | 39.93 | 41.51 | 39.93 | 40.18 | 100,590 | +0.39(+0.99%) |
Feb 28, 2018 | 40.72 | 41.16 | 39.79 | 39.79 | 191,512 | -0.64(-1.58%) |
Feb 27, 2018 | 38.90 | 40.99 | 38.16 | 40.43 | 157,990 | -0.44(-1.08%) |
Feb 26, 2018 | 40.67 | 41.12 | 40.28 | 40.87 | 107,892 | +0.20(+0.48%) |
Feb 23, 2018 | 40.43 | 41.21 | 40.33 | 40.67 | 90,905 | +0.49(+1.23%) |
Feb 22, 2018 | 40.57 | 40.92 | 40.13 | 40.18 | 70,362 | -0.30(-0.73%) |
Feb 21, 2018 | 40.33 | 41.26 | 40.23 | 40.48 | 87,342 | +0.44(+1.11%) |
Feb 20, 2018 | 39.98 | 40.77 | 39.96 | 40.03 | 73,465 | -0.10(-0.25%) |
Feb 16, 2018 | 40.13 | 40.13 | 40.13 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.33 | 40.33 | 39.44 | 40.23 | 68,642 | +0.15(+0.37%) |
Feb 14, 2018 | 39.10 | 40.28 | 39.10 | 40.08 | 89,635 | +0.64(+1.62%) |
Feb 13, 2018 | 39.10 | 39.69 | 38.85 | 39.44 | 127,923 | +0.00(+0.00%) |
Feb 12, 2018 | 39.10 | 39.64 | 38.55 | 39.44 | 169,945 | +0.39(+1.01%) |
Feb 09, 2018 | 39.93 | 40.13 | 38.70 | 39.05 | 176,240 | -0.39(-1.00%) |
Feb 08, 2018 | 39.93 | 40.33 | 39.44 | 39.44 | 132,764 | -0.44(-1.11%) |
Feb 07, 2018 | 40.33 | 40.33 | 39.69 | 39.88 | 210,576 | -0.79(-1.94%) |
Feb 06, 2018 | 40.43 | 41.61 | 40.28 | 40.67 | 267,689 | -1.21(-2.88%) |
Feb 05, 2018 | 41.85 | 42.47 | 41.41 | 41.88 | 113,803 | -0.57(-1.33%) |
Feb 02, 2018 | 43.73 | 43.77 | 42.35 | 42.45 | 102,039 | -1.82(-4.12%) |
Feb 01, 2018 | 44.71 | 45.40 | 44.02 | 44.27 | 98,776 | -0.84(-1.86%) |
Jan 31, 2018 | 45.45 | 45.74 | 44.51 | 45.10 | 129,162 | -0.10(-0.22%) |
Jan 30, 2018 | 45.60 | 45.79 | 45.05 | 45.20 | 167,820 | -0.84(-1.82%) |
Jan 29, 2018 | 46.09 | 46.68 | 45.87 | 46.04 | 121,548 | -0.10(-0.21%) |
Jan 26, 2018 | 47.12 | 47.17 | 45.60 | 46.14 | 171,486 | -0.94(-1.99%) |
Jan 25, 2018 | 46.33 | 47.12 | 46.04 | 47.07 | 160,188 | +1.13(+2.47%) |
Jan 24, 2018 | 45.84 | 46.68 | 45.79 | 45.94 | 80,094 | +0.00(+0.00%) |
Jan 23, 2018 | 47.07 | 47.07 | 45.50 | 45.94 | 102,897 | -1.33(-2.81%) |
Jan 22, 2018 | 47.07 | 47.37 | 46.83 | 47.27 | 67,577 | +0.10(+0.21%) |
Jan 19, 2018 | 46.38 | 47.32 | 46.29 | 47.17 | 68,684 | +0.74(+1.59%) |
Jan 18, 2018 | 46.88 | 46.98 | 46.15 | 46.43 | 63,350 | -0.59(-1.26%) |
Jan 17, 2018 | 47.22 | 47.57 | 46.73 | 47.02 | 165,133 | -0.10(-0.21%) |
Jan 16, 2018 | 48.16 | 48.35 | 46.93 | 47.12 | 87,128 | -0.94(-1.95%) |
Jan 12, 2018 | 48.06 | 48.06 | 48.06 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.32 | 48.40 | 47.07 | 48.40 | 135,608 | +1.13(+2.40%) |
Jan 10, 2018 | 48.55 | 48.55 | 47.07 | 47.27 | 97,151 | -1.43(-2.93%) |
Jan 09, 2018 | 49.34 | 49.34 | 48.62 | 48.70 | 88,149 | -0.64(-1.30%) |
Jan 08, 2018 | 49.58 | 49.76 | 48.90 | 49.34 | 90,272 | -0.44(-0.89%) |
Jan 05, 2018 | 50.22 | 50.52 | 49.49 | 49.78 | 88,816 | -0.44(-0.88%) |
Jan 04, 2018 | 49.83 | 50.42 | 49.44 | 50.22 | 104,165 | +0.74(+1.49%) |
Jan 03, 2018 | 50.03 | 50.03 | 48.99 | 49.49 | 115,394 | -0.54(-1.08%) |
Jan 02, 2018 | 50.18 | 50.34 | 49.20 | 50.03 | 108,280 | -0.10(-0.20%) |
Dec 29, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.83 | 50.13 | 49.68 | 50.03 | 64,964 | +0.25(+0.49%) |
Dec 27, 2017 | 50.72 | 50.72 | 49.54 | 49.78 | 60,473 | -0.89(-1.75%) |
Dec 26, 2017 | 49.68 | 50.82 | 49.29 | 50.67 | 180,547 | +1.08(+2.18%) |
Dec 22, 2017 | 50.67 | 50.67 | 49.54 | 49.58 | 53,260 | -0.94(-1.85%) |
Dec 21, 2017 | 50.27 | 50.64 | 49.78 | 50.52 | 98,581 | +0.30(+0.59%) |
Dec 20, 2017 | 49.78 | 50.32 | 49.51 | 50.22 | 93,483 | +0.69(+1.39%) |
Dec 19, 2017 | 49.73 | 49.88 | 49.04 | 49.54 | 138,661 | -0.10(-0.20%) |
Dec 18, 2017 | 48.30 | 49.63 | 48.30 | 49.63 | 135,278 | +1.58(+3.28%) |
Dec 15, 2017 | 46.63 | 48.40 | 46.56 | 48.06 | 396,917 | +1.58(+3.39%) |
Dec 14, 2017 | 47.81 | 48.30 | 46.14 | 46.48 | 167,705 | -1.38(-2.88%) |
Dec 13, 2017 | 47.76 | 48.13 | 47.57 | 47.86 | 125,826 | +0.10(+0.21%) |
Dec 12, 2017 | 48.26 | 48.27 | 47.62 | 47.76 | 114,459 | -0.20(-0.41%) |
Dec 11, 2017 | 47.86 | 48.55 | 47.62 | 47.96 | 98,254 | +0.15(+0.31%) |
Dec 08, 2017 | 48.99 | 48.99 | 47.66 | 47.81 | 82,501 | -0.94(-1.92%) |
Dec 07, 2017 | 48.26 | 49.19 | 48.21 | 48.75 | 82,773 | +0.49(+1.02%) |
Dec 06, 2017 | 48.65 | 48.80 | 48.01 | 48.26 | 180,793 | -0.69(-1.41%) |
Dec 05, 2017 | 49.39 | 49.73 | 48.75 | 48.94 | 98,458 | -0.44(-0.90%) |
Dec 04, 2017 | 50.22 | 50.77 | 49.39 | 49.39 | 160,513 | -0.25(-0.50%) |
Dec 01, 2017 | 49.49 | 49.63 | 48.80 | 49.63 | 165,591 | +0.49(+1.00%) |
Nov 30, 2017 | 49.44 | 49.44 | 48.85 | 49.14 | 164,927 | +0.15(+0.30%) |
Nov 29, 2017 | 49.24 | 49.29 | 48.75 | 48.99 | 86,782 | -0.10(-0.20%) |
Nov 28, 2017 | 47.91 | 49.09 | 47.62 | 49.09 | 137,920 | +1.33(+2.78%) |
Nov 27, 2017 | 47.76 | 48.30 | 47.39 | 47.76 | 189,956 | -0.20(-0.41%) |
Nov 24, 2017 | 47.96 | 48.30 | 47.37 | 47.96 | 63,363 | +0.20(+0.41%) |
Nov 22, 2017 | 48.94 | 49.09 | 47.57 | 47.76 | 75,281 | -0.94(-1.92%) |
Nov 21, 2017 | 47.52 | 48.70 | 47.27 | 48.70 | 173,386 | +1.62(+3.45%) |
Nov 20, 2017 | 46.88 | 47.22 | 46.63 | 47.07 | 265,311 | +0.54(+1.16%) |
Nov 17, 2017 | 46.93 | 47.27 | 46.43 | 46.53 | 112,745 | -0.64(-1.36%) |
Nov 16, 2017 | 45.94 | 47.32 | 45.74 | 47.17 | 117,012 | +1.48(+3.23%) |
Nov 15, 2017 | 45.94 | 46.53 | 45.45 | 45.69 | 137,101 | -0.54(-1.17%) |
Nov 14, 2017 | 46.29 | 46.48 | 45.60 | 46.24 | 129,580 | -0.15(-0.32%) |
Nov 13, 2017 | 46.43 | 47.10 | 46.04 | 46.38 | 169,188 | -0.49(-1.05%) |
Nov 10, 2017 | 49.83 | 50.42 | 46.78 | 46.88 | 191,319 | -2.71(-5.46%) |
Nov 09, 2017 | 49.04 | 51.01 | 48.35 | 49.58 | 325,727 | +3.59(+7.82%) |
Nov 08, 2017 | 45.69 | 46.19 | 45.05 | 45.99 | 120,914 | -0.05(-0.11%) |
Nov 07, 2017 | 46.88 | 46.93 | 45.74 | 46.04 | 110,959 | -0.98(-2.09%) |
Nov 06, 2017 | 47.27 | 47.47 | 46.93 | 47.02 | 74,917 | -0.05(-0.10%) |
Nov 03, 2017 | 47.07 | 47.27 | 46.68 | 47.07 | 97,988 | -0.10(-0.21%) |
Nov 02, 2017 | 47.32 | 47.86 | 46.98 | 47.17 | 136,891 | -0.30(-0.62%) |
Nov 01, 2017 | 48.21 | 48.60 | 47.27 | 47.47 | 77,154 | -0.34(-0.72%) |
Oct 31, 2017 | 47.27 | 48.11 | 47.12 | 47.81 | 136,004 | +0.49(+1.04%) |
Oct 30, 2017 | 47.71 | 47.89 | 46.93 | 47.32 | 93,552 | -0.64(-1.33%) |
Oct 27, 2017 | 48.11 | 48.21 | 47.22 | 47.96 | 77,552 | -0.15(-0.31%) |
Oct 26, 2017 | 48.70 | 48.90 | 47.91 | 48.11 | 104,705 | -0.44(-0.91%) |
Oct 25, 2017 | 48.35 | 48.70 | 48.06 | 48.55 | 118,796 | +0.25(+0.51%) |
Oct 24, 2017 | 48.01 | 48.48 | 48.01 | 48.30 | 141,167 | +0.34(+0.72%) |
Oct 23, 2017 | 48.06 | 48.40 | 47.76 | 47.96 | 131,916 | -0.05(-0.10%) |
Oct 20, 2017 | 48.21 | 48.30 | 47.57 | 48.01 | 167,241 | +0.34(+0.72%) |
Oct 19, 2017 | 46.58 | 47.71 | 46.29 | 47.66 | 82,927 | +0.54(+1.15%) |
Oct 18, 2017 | 47.66 | 47.66 | 46.63 | 47.12 | 122,599 | -0.39(-0.83%) |
Oct 17, 2017 | 48.06 | 48.16 | 47.32 | 47.52 | 65,221 | -0.69(-1.43%) |
Oct 16, 2017 | 48.35 | 48.40 | 48.01 | 48.21 | 75,794 | +0.05(+0.10%) |
Oct 13, 2017 | 48.75 | 49.24 | 47.96 | 48.16 | 160,528 | -0.34(-0.71%) |
Oct 12, 2017 | 48.06 | 48.85 | 47.81 | 48.50 | 213,080 | +0.44(+0.92%) |
Oct 11, 2017 | 47.02 | 48.38 | 47.02 | 48.06 | 171,475 | +1.28(+2.74%) |
Oct 10, 2017 | 46.88 | 47.12 | 46.29 | 46.78 | 72,479 | +0.20(+0.42%) |
Oct 09, 2017 | 47.12 | 45.65 | 46.58 | 141,095 | -0.54(-1.15%) | |
Oct 06, 2017 | 46.68 | 47.22 | 46.58 | 47.12 | 247,807 | +0.15(+0.31%) |
Oct 05, 2017 | 46.93 | 47.42 | 46.75 | 46.98 | 140,644 | +0.10(+0.21%) |
Oct 04, 2017 | 47.02 | 47.17 | 46.53 | 46.88 | 105,364 | -0.15(-0.31%) |
Oct 03, 2017 | 46.29 | 47.02 | 45.87 | 47.02 | 164,874 | +0.79(+1.70%) |
Oct 02, 2017 | 45.84 | 46.78 | 45.70 | 46.24 | 250,954 | +0.79(+1.73%) |
Sep 29, 2017 | 45.30 | 45.84 | 44.56 | 45.45 | 174,162 | +0.20(+0.44%) |
Sep 28, 2017 | 43.97 | 45.30 | 43.97 | 45.25 | 101,428 | +1.43(+3.26%) |
Sep 27, 2017 | 44.02 | 44.37 | 43.38 | 43.82 | 211,760 | +0.10(+0.23%) |
Sep 26, 2017 | 43.09 | 44.32 | 43.09 | 43.73 | 117,001 | +0.54(+1.25%) |
Sep 25, 2017 | 42.45 | 43.50 | 42.45 | 43.18 | 173,276 | +0.74(+1.74%) |
Sep 22, 2017 | 41.90 | 42.54 | 41.36 | 42.45 | 118,329 | +0.44(+1.06%) |
Sep 21, 2017 | 41.41 | 42.30 | 41.02 | 42.00 | 56,380 | +0.59(+1.43%) |
Sep 20, 2017 | 41.85 | 42.10 | 41.21 | 41.41 | 121,544 | -0.39(-0.94%) |
Sep 19, 2017 | 41.56 | 41.85 | 41.12 | 41.80 | 235,466 | +0.39(+0.95%) |
Sep 18, 2017 | 40.67 | 41.51 | 40.62 | 41.41 | 121,538 | +1.33(+3.32%) |
Sep 15, 2017 | 40.13 | 40.62 | 39.69 | 40.08 | 254,339 | +0.10(+0.25%) |
Sep 14, 2017 | 39.20 | 40.03 | 38.75 | 39.98 | 91,247 | +1.08(+2.78%) |
Sep 13, 2017 | 38.65 | 39.15 | 38.51 | 38.90 | 68,381 | +0.25(+0.64%) |
Sep 12, 2017 | 38.85 | 39.15 | 38.55 | 38.65 | 64,568 | -0.15(-0.38%) |
Sep 11, 2017 | 38.70 | 38.90 | 38.31 | 38.80 | 48,465 | +0.54(+1.42%) |
Sep 08, 2017 | 37.91 | 38.51 | 37.27 | 38.26 | 90,191 | +0.20(+0.52%) |
Sep 07, 2017 | 38.01 | 38.16 | 37.52 | 38.06 | 52,284 | +0.10(+0.26%) |
Sep 06, 2017 | 38.16 | 38.21 | 37.67 | 37.96 | 60,955 | +0.10(+0.26%) |
Sep 05, 2017 | 39.64 | 39.84 | 37.82 | 37.87 | 84,101 | -1.82(-4.59%) |
Sep 01, 2017 | 38.60 | 39.74 | 38.60 | 39.69 | 99,269 | +1.08(+2.81%) |
Aug 31, 2017 | 38.41 | 38.90 | 38.11 | 38.60 | 112,536 | +0.49(+1.29%) |
Aug 30, 2017 | 37.96 | 38.21 | 37.72 | 38.11 | 67,768 | +0.10(+0.26%) |
Aug 29, 2017 | 37.27 | 38.11 | 36.93 | 38.01 | 86,662 | +0.34(+0.91%) |
Aug 28, 2017 | 37.67 | 37.77 | 37.32 | 37.67 | 63,494 | +0.15(+0.39%) |
Aug 25, 2017 | 37.57 | 37.62 | 37.18 | 37.52 | 43,136 | +0.20(+0.53%) |
Aug 24, 2017 | 37.62 | 37.67 | 36.93 | 37.32 | 47,405 | -0.15(-0.39%) |
Aug 23, 2017 | 37.23 | 37.77 | 37.18 | 37.47 | 50,262 | -0.05(-0.13%) |
Aug 22, 2017 | 37.13 | 37.57 | 37.13 | 37.52 | 52,399 | +0.54(+1.46%) |
Aug 21, 2017 | 37.27 | 37.57 | 36.95 | 36.98 | 61,990 | -0.49(-1.31%) |
Aug 18, 2017 | 37.18 | 37.72 | 36.98 | 37.47 | 97,333 | +0.00(+0.00%) |
Aug 17, 2017 | 38.21 | 38.46 | 37.37 | 37.47 | 118,930 | -1.03(-2.69%) |
Aug 16, 2017 | 38.36 | 38.55 | 38.26 | 38.51 | 61,975 | +0.10(+0.26%) |
Aug 15, 2017 | 38.55 | 38.55 | 38.26 | 38.41 | 60,060 | +0.00(+0.00%) |
Aug 14, 2017 | 38.46 | 38.65 | 38.31 | 38.41 | 79,849 | +0.25(+0.65%) |
Aug 11, 2017 | 36.73 | 38.51 | 36.73 | 38.16 | 77,475 | -0.44(-1.15%) |
Aug 10, 2017 | 38.36 | 38.75 | 38.31 | 38.60 | 72,213 | -0.10(-0.25%) |
Aug 09, 2017 | 37.96 | 38.70 | 37.72 | 38.70 | 167,468 | +0.44(+1.16%) |
Aug 08, 2017 | 38.85 | 39.34 | 38.21 | 38.26 | 94,026 | -0.59(-1.52%) |
Aug 07, 2017 | 39.00 | 39.15 | 38.06 | 38.85 | 143,700 | -0.10(-0.25%) |
Aug 04, 2017 | 37.57 | 39.29 | 37.08 | 38.95 | 236,794 | +1.77(+4.77%) |
Aug 03, 2017 | 37.37 | 39.00 | 36.73 | 37.18 | 326,798 | +1.92(+5.45%) |
Aug 02, 2017 | 35.95 | 36.39 | 35.21 | 35.26 | 97,828 | -0.69(-1.92%) |
Aug 01, 2017 | 35.90 | 36.12 | 35.55 | 35.95 | 61,643 | +0.20(+0.55%) |
Jul 31, 2017 | 36.19 | 36.19 | 35.50 | 35.75 | 58,181 | -0.34(-0.96%) |
Jul 28, 2017 | 36.04 | 36.22 | 35.73 | 36.09 | 59,829 | +0.10(+0.27%) |
Jul 27, 2017 | 36.44 | 36.51 | 35.75 | 35.99 | 67,723 | -0.30(-0.81%) |
Jul 26, 2017 | 37.32 | 37.32 | 36.14 | 36.29 | 49,476 | -0.74(-1.99%) |
Jul 25, 2017 | 36.83 | 37.18 | 36.54 | 37.03 | 57,541 | +0.49(+1.35%) |
Jul 24, 2017 | 36.59 | 36.63 | 35.87 | 36.54 | 65,310 | -0.10(-0.27%) |
Jul 21, 2017 | 37.52 | 37.52 | 36.39 | 36.63 | 85,545 | -0.74(-1.98%) |
Jul 20, 2017 | 37.23 | 37.37 | 36.83 | 37.37 | 53,700 | +0.15(+0.40%) |
Jul 19, 2017 | 36.98 | 37.52 | 36.90 | 37.23 | 105,156 | +0.25(+0.67%) |
Jul 18, 2017 | 36.88 | 37.08 | 36.44 | 36.98 | 89,737 | +0.00(+0.00%) |
Jul 17, 2017 | 35.90 | 37.08 | 35.90 | 36.98 | 149,824 | +0.98(+2.74%) |
Jul 14, 2017 | 36.04 | 36.29 | 35.85 | 35.99 | 61,870 | +0.05(+0.14%) |
Jul 13, 2017 | 36.44 | 36.44 | 35.56 | 35.95 | 69,460 | -0.25(-0.68%) |
Jul 12, 2017 | 35.90 | 36.39 | 35.80 | 36.19 | 109,443 | +0.84(+2.37%) |
Jul 11, 2017 | 35.01 | 35.55 | 34.81 | 35.35 | 99,061 | +0.30(+0.84%) |
Jul 10, 2017 | 35.16 | 35.50 | 34.96 | 35.06 | 142,754 | -0.39(-1.11%) |
Jul 07, 2017 | 35.26 | 35.55 | 34.64 | 35.45 | 141,066 | +0.30(+0.84%) |
Jul 06, 2017 | 35.16 | 35.80 | 34.81 | 35.16 | 89,156 | -0.30(-0.83%) |
Jul 05, 2017 | 36.04 | 36.14 | 35.35 | 35.45 | 76,796 | -0.69(-1.91%) |
Jul 03, 2017 | 35.70 | 36.39 | 35.65 | 36.14 | 42,190 | +0.54(+1.52%) |
Jun 30, 2017 | 36.04 | 36.04 | 35.45 | 35.60 | 113,241 | -0.44(-1.23%) |
Jun 29, 2017 | 36.14 | 36.22 | 35.40 | 36.04 | 89,776 | -0.05(-0.14%) |
Jun 28, 2017 | 34.86 | 36.78 | 34.86 | 36.09 | 236,409 | +2.61(+7.79%) |
Jun 27, 2017 | 34.22 | 34.37 | 33.38 | 33.48 | 112,390 | -0.69(-2.02%) |
Jun 26, 2017 | 34.02 | 34.52 | 33.83 | 34.17 | 62,009 | +0.15(+0.43%) |
Jun 23, 2017 | 34.71 | 34.71 | 33.88 | 34.02 | 291,541 | -0.54(-1.57%) |
Jun 22, 2017 | 34.32 | 34.96 | 34.20 | 34.57 | 83,640 | +0.25(+0.72%) |
Jun 21, 2017 | 34.81 | 35.11 | 34.12 | 34.32 | 154,711 | -0.30(-0.85%) |
Jun 20, 2017 | 34.47 | 34.81 | 34.17 | 34.62 | 132,862 | -0.10(-0.28%) |
Jun 19, 2017 | 34.12 | 34.79 | 33.98 | 34.71 | 117,427 | +0.79(+2.32%) |
Jun 16, 2017 | 33.68 | 34.22 | 33.53 | 33.93 | 175,128 | -0.30(-0.86%) |
Jun 15, 2017 | 34.62 | 34.91 | 33.88 | 34.22 | 74,849 | -0.79(-2.25%) |
Jun 14, 2017 | 36.04 | 36.04 | 34.71 | 35.01 | 60,355 | -0.89(-2.47%) |
Jun 13, 2017 | 35.55 | 36.09 | 35.45 | 35.90 | 51,116 | +0.25(+0.69%) |
Jun 12, 2017 | 35.65 | 36.29 | 35.50 | 35.65 | 76,933 | -0.20(-0.55%) |
Jun 09, 2017 | 35.21 | 36.29 | 35.21 | 35.85 | 102,150 | +0.64(+1.82%) |
Jun 08, 2017 | 34.47 | 35.31 | 34.12 | 35.21 | 85,286 | +0.59(+1.71%) |
Jun 07, 2017 | 34.76 | 34.91 | 34.12 | 34.62 | 99,381 | -0.05(-0.14%) |
Jun 06, 2017 | 34.17 | 34.76 | 34.12 | 34.66 | 111,065 | +0.15(+0.43%) |
Jun 05, 2017 | 35.01 | 35.35 | 34.27 | 34.52 | 89,876 | -0.54(-1.54%) |
Jun 02, 2017 | 35.11 | 35.99 | 34.86 | 35.06 | 91,289 | -0.05(-0.14%) |
Jun 01, 2017 | 35.65 | 35.75 | 35.01 | 35.11 | 152,964 | -0.39(-1.11%) |
May 31, 2017 | 35.95 | 36.14 | 33.83 | 35.50 | 310,642 | -1.38(-3.74%) |
May 30, 2017 | 36.73 | 36.88 | 36.05 | 36.88 | 127,813 | +0.05(+0.13%) |
May 26, 2017 | 36.68 | 36.93 | 36.39 | 36.83 | 57,096 | +0.05(+0.13%) |
May 25, 2017 | 37.13 | 37.47 | 36.44 | 36.78 | 94,502 | -0.34(-0.93%) |
May 24, 2017 | 37.18 | 37.57 | 36.78 | 37.13 | 136,071 | -0.05(-0.13%) |
May 23, 2017 | 36.93 | 37.18 | 36.54 | 37.18 | 78,600 | +0.44(+1.21%) |
May 22, 2017 | 37.37 | 37.37 | 36.24 | 36.73 | 95,968 | -0.25(-0.67%) |
May 19, 2017 | 36.59 | 37.42 | 36.59 | 36.98 | 91,544 | +0.54(+1.49%) |
May 18, 2017 | 37.23 | 37.23 | 36.14 | 36.44 | 134,539 | -0.98(-2.63%) |
May 17, 2017 | 38.65 | 38.11 | 37.27 | 37.42 | 188,357 | -1.23(-3.18%) |
May 16, 2017 | 38.51 | 38.70 | 38.06 | 38.65 | 127,465 | +0.25(+0.64%) |
May 15, 2017 | 37.52 | 38.60 | 37.52 | 38.41 | 133,365 | +1.23(+3.31%) |
May 12, 2017 | 37.18 | 37.57 | 37.09 | 37.18 | 108,730 | -0.20(-0.53%) |
May 11, 2017 | 37.96 | 38.31 | 37.18 | 37.37 | 100,812 | -0.94(-2.44%) |
May 10, 2017 | 37.57 | 38.36 | 37.57 | 38.31 | 163,528 | +0.79(+2.10%) |
May 09, 2017 | 38.26 | 38.65 | 37.30 | 37.52 | 182,086 | -0.79(-2.06%) |
May 08, 2017 | 41.46 | 41.61 | 37.52 | 38.31 | 365,809 | -3.79(-9.01%) |
May 05, 2017 | 44.12 | 44.12 | 40.52 | 42.10 | 252,624 | +2.07(+5.17%) |
May 04, 2017 | 40.18 | 40.48 | 39.24 | 40.03 | 128,863 | -0.05(-0.12%) |
May 03, 2017 | 40.52 | 40.67 | 39.93 | 40.08 | 88,867 | -0.79(-1.93%) |
May 02, 2017 | 41.51 | 41.90 | 40.77 | 40.87 | 110,046 | -0.64(-1.54%) |