Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.34 | 40.34 | 39.82 | 39.90 | 6,612 | -0.32(-0.80%) |
Apr 27, 2018 | 40.44 | 40.44 | 40.00 | 40.22 | 26,777 | -0.19(-0.48%) |
Apr 26, 2018 | 40.16 | 40.45 | 40.08 | 40.42 | 10,098 | +0.43(+1.06%) |
Apr 25, 2018 | 39.80 | 40.06 | 39.71 | 39.99 | 9,525 | -0.07(-0.17%) |
Apr 24, 2018 | 41.02 | 41.02 | 39.90 | 40.06 | 118,576 | -0.63(-1.56%) |
Apr 23, 2018 | 40.86 | 40.95 | 40.51 | 40.69 | 27,675 | -0.08(-0.19%) |
Apr 20, 2018 | 40.86 | 41.05 | 40.70 | 40.77 | 19,219 | -0.23(-0.55%) |
Apr 19, 2018 | 41.22 | 41.26 | 40.95 | 41.00 | 68,590 | -0.40(-0.96%) |
Apr 18, 2018 | 41.54 | 41.54 | 41.23 | 41.40 | 136,439 | +0.12(+0.29%) |
Apr 17, 2018 | 40.89 | 41.34 | 40.88 | 41.28 | 93,244 | +0.64(+1.58%) |
Apr 16, 2018 | 40.37 | 40.71 | 40.35 | 40.64 | 4,261 | +0.40(+1.00%) |
Apr 13, 2018 | 40.46 | 40.46 | 40.13 | 40.24 | 10,532 | -0.36(-0.89%) |
Apr 12, 2018 | 40.31 | 40.60 | 40.31 | 40.60 | 11,281 | +0.47(+1.16%) |
Apr 11, 2018 | 40.06 | 40.34 | 40.02 | 40.13 | 13,703 | -0.06(-0.15%) |
Apr 10, 2018 | 40.00 | 40.21 | 39.78 | 40.19 | 4,342 | +0.75(+1.91%) |
Apr 09, 2018 | 39.90 | 39.97 | 39.44 | 39.44 | 25,402 | +0.13(+0.33%) |
Apr 06, 2018 | 40.09 | 40.09 | 39.21 | 39.31 | 39,930 | -0.99(-2.46%) |
Apr 05, 2018 | 40.34 | 40.43 | 40.09 | 40.30 | 51,563 | +0.15(+0.37%) |
Apr 04, 2018 | 38.82 | 40.17 | 38.82 | 40.15 | 301,607 | +0.66(+1.66%) |
Apr 03, 2018 | 39.39 | 39.58 | 39.24 | 39.49 | 29,939 | +0.30(+0.77%) |
Apr 02, 2018 | 39.97 | 40.18 | 38.92 | 39.19 | 139,196 | -1.09(-2.70%) |
Mar 29, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.59(+1.49%) | |
Mar 28, 2018 | 40.02 | 40.02 | 39.44 | 39.69 | 9,665 | -0.21(-0.52%) |
Mar 27, 2018 | 41.10 | 41.10 | 39.89 | 39.89 | 7,840 | -0.76(-1.86%) |
Mar 26, 2018 | 40.54 | 40.65 | 40.20 | 40.65 | 30,795 | +0.68(+1.71%) |
Mar 23, 2018 | 40.57 | 40.72 | 39.97 | 39.97 | 24,329 | -0.73(-1.79%) |
Mar 22, 2018 | 41.35 | 41.53 | 40.69 | 40.69 | 11,011 | -1.13(-2.70%) |
Mar 21, 2018 | 41.60 | 41.92 | 41.57 | 41.82 | 7,563 | +0.17(+0.40%) |
Mar 20, 2018 | 41.31 | 41.66 | 41.31 | 41.65 | 6,630 | +0.25(+0.60%) |
Mar 19, 2018 | 41.48 | 41.67 | 40.96 | 41.41 | 10,909 | -0.44(-1.06%) |
Mar 16, 2018 | 41.83 | 41.96 | 41.79 | 41.85 | 30,443 | +0.13(+0.31%) |
Mar 15, 2018 | 41.83 | 41.90 | 41.69 | 41.72 | 3,982 | -0.11(-0.27%) |
Mar 14, 2018 | 41.89 | 41.98 | 41.76 | 41.84 | 31,141 | -0.01(-0.01%) |
Mar 13, 2018 | 42.30 | 42.37 | 41.84 | 41.84 | 12,227 | -0.34(-0.80%) |
Mar 12, 2018 | 42.26 | 42.26 | 42.11 | 42.18 | 14,167 | +0.07(+0.17%) |
Mar 09, 2018 | 41.72 | 42.11 | 41.70 | 42.11 | 4,475 | +0.70(+1.70%) |
Mar 08, 2018 | 41.51 | 41.51 | 41.21 | 41.41 | 12,416 | +0.13(+0.31%) |
Mar 07, 2018 | 40.98 | 41.30 | 40.98 | 41.28 | 10,027 | +0.33(+0.81%) |
Mar 06, 2018 | 40.65 | 40.95 | 40.54 | 40.94 | 8,820 | +0.33(+0.81%) |
Mar 05, 2018 | 40.48 | 40.64 | 40.46 | 40.62 | 5,995 | +0.55(+1.38%) |
Mar 02, 2018 | 39.45 | 40.07 | 39.28 | 40.06 | 74,276 | +0.35(+0.87%) |
Mar 01, 2018 | 39.77 | 40.02 | 39.30 | 39.72 | 17,796 | -0.13(-0.32%) |
Feb 28, 2018 | 40.50 | 40.53 | 39.84 | 39.84 | 10,399 | -0.41(-1.01%) |
Feb 27, 2018 | 40.89 | 40.89 | 40.25 | 40.25 | 10,761 | -0.48(-1.19%) |
Feb 26, 2018 | 40.60 | 40.74 | 40.49 | 40.73 | 6,765 | +0.25(+0.61%) |
Feb 23, 2018 | 40.26 | 40.49 | 39.93 | 40.49 | 19,922 | +0.53(+1.34%) |
Feb 22, 2018 | 40.40 | 40.40 | 39.95 | 39.95 | 10,736 | -0.15(-0.37%) |
Feb 21, 2018 | 40.46 | 40.75 | 40.08 | 40.10 | 15,482 | -0.02(-0.05%) |
Feb 20, 2018 | 40.38 | 40.58 | 40.10 | 40.12 | 16,672 | -0.26(-0.64%) |
Feb 16, 2018 | 40.38 | 40.38 | 40.38 | 0 | +0.09(+0.22%) | |
Feb 15, 2018 | 40.14 | 40.43 | 39.91 | 40.29 | 80,627 | +0.36(+0.89%) |
Feb 14, 2018 | 39.20 | 39.94 | 39.20 | 39.93 | 37,567 | +1.02(+2.62%) |
Feb 13, 2018 | 38.82 | 38.99 | 38.71 | 38.91 | 12,698 | +0.15(+0.38%) |
Feb 12, 2018 | 38.51 | 39.06 | 38.31 | 38.77 | 31,840 | +0.33(+0.85%) |
Feb 09, 2018 | 38.42 | 38.60 | 37.08 | 38.44 | 164,611 | +0.47(+1.25%) |
Feb 08, 2018 | 39.53 | 39.53 | 37.88 | 37.97 | 68,871 | -1.66(-4.19%) |
Feb 07, 2018 | 39.73 | 39.41 | 39.63 | 13,178 | +0.22(+0.55%) | |
Feb 06, 2018 | 39.44 | 37.54 | 39.41 | 59,210 | -0.03(-0.08%) | |
Feb 05, 2018 | 40.23 | 38.84 | 39.44 | 43,814 | -0.91(-2.25%) | |
Feb 02, 2018 | 41.01 | 41.02 | 40.35 | 40.35 | 14,793 | -0.74(-1.80%) |
Feb 01, 2018 | 40.88 | 41.28 | 40.85 | 41.09 | 49,821 | +0.16(+0.38%) |
Jan 31, 2018 | 41.22 | 41.26 | 40.88 | 40.93 | 10,483 | -0.22(-0.54%) |
Jan 30, 2018 | 41.05 | 41.28 | 41.05 | 41.15 | 6,575 | -0.45(-1.07%) |
Jan 29, 2018 | 41.74 | 41.78 | 41.49 | 41.60 | 53,719 | -0.13(-0.32%) |
Jan 26, 2018 | 41.60 | 41.75 | 41.50 | 41.73 | 6,826 | +0.32(+0.76%) |
Jan 25, 2018 | 41.49 | 41.51 | 41.36 | 41.42 | 11,422 | -0.05(-0.13%) |
Jan 24, 2018 | 41.83 | 41.85 | 41.26 | 41.47 | 8,245 | -0.14(-0.33%) |
Jan 23, 2018 | 41.44 | 41.60 | 41.35 | 41.60 | 19,067 | +0.17(+0.41%) |
Jan 22, 2018 | 41.23 | 41.44 | 41.11 | 41.44 | 13,648 | +0.41(+0.99%) |
Jan 19, 2018 | 40.69 | 41.03 | 40.69 | 41.03 | 91,421 | +0.47(+1.17%) |
Jan 18, 2018 | 40.54 | 40.70 | 40.51 | 40.56 | 12,699 | -0.05(-0.13%) |
Jan 17, 2018 | 40.37 | 40.64 | 40.35 | 40.61 | 31,140 | +0.44(+1.10%) |
Jan 16, 2018 | 40.69 | 40.69 | 39.98 | 40.17 | 27,720 | -0.34(-0.84%) |
Jan 12, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.20(+0.49%) | |
Jan 11, 2018 | 39.92 | 40.35 | 39.92 | 40.31 | 13,063 | +0.42(+1.04%) |
Jan 10, 2018 | 39.89 | 39.64 | 39.89 | 13,385 | -0.06(-0.15%) | |
Jan 09, 2018 | 40.06 | 40.06 | 39.82 | 39.95 | 50,994 | -0.01(-0.02%) |
Jan 08, 2018 | 39.76 | 39.97 | 39.56 | 39.96 | 19,747 | +0.19(+0.47%) |
Jan 05, 2018 | 39.68 | 39.77 | 39.59 | 39.77 | 18,289 | +0.28(+0.70%) |
Jan 04, 2018 | 39.55 | 39.57 | 39.46 | 39.50 | 85,889 | +0.11(+0.27%) |
Jan 03, 2018 | 39.15 | 39.42 | 39.15 | 39.39 | 20,409 | +0.38(+0.97%) |
Jan 02, 2018 | 39.04 | 39.04 | 38.90 | 39.01 | 259,504 | +0.27(+0.69%) |
Dec 29, 2017 | 38.75 | 38.75 | 38.75 | 0 | -0.23(-0.58%) | |
Dec 28, 2017 | 38.85 | 38.97 | 38.85 | 38.97 | 7,857 | +0.03(+0.08%) |
Dec 27, 2017 | 38.85 | 38.94 | 38.85 | 38.94 | 4,653 | +0.11(+0.30%) |
Dec 26, 2017 | 38.76 | 38.90 | 38.76 | 38.83 | 1,740 | -0.07(-0.17%) |
Dec 22, 2017 | 38.96 | 38.96 | 38.77 | 38.90 | 15,004 | +0.01(+0.03%) |
Dec 21, 2017 | 39.19 | 39.19 | 38.89 | 38.89 | 8,810 | -0.04(-0.11%) |
Dec 20, 2017 | 38.93 | 38.97 | 38.85 | 38.93 | 6,573 | +0.08(+0.20%) |
Dec 19, 2017 | 39.24 | 39.24 | 38.81 | 38.85 | 19,306 | -0.07(-0.17%) |
Dec 18, 2017 | 39.08 | 39.08 | 38.86 | 38.92 | 30,570 | +0.33(+0.86%) |
Dec 15, 2017 | 38.33 | 38.70 | 38.09 | 38.59 | 6,003 | +0.45(+1.18%) |
Dec 14, 2017 | 38.43 | 38.43 | 38.05 | 38.14 | 10,547 | -0.20(-0.52%) |
Dec 13, 2017 | 38.19 | 38.54 | 38.19 | 38.34 | 20,371 | +0.03(+0.08%) |
Dec 12, 2017 | 38.56 | 38.56 | 38.27 | 38.31 | 8,636 | -0.13(-0.33%) |
Dec 11, 2017 | 38.54 | 38.54 | 38.39 | 38.44 | 3,091 | -0.03(-0.08%) |
Dec 08, 2017 | 38.63 | 38.63 | 38.46 | 38.46 | 4,604 | -0.04(-0.10%) |
Dec 07, 2017 | 38.22 | 38.56 | 38.18 | 38.50 | 11,545 | +0.47(+1.25%) |
Dec 06, 2017 | 37.91 | 38.06 | 37.91 | 38.03 | 4,176 | +0.05(+0.13%) |
Dec 05, 2017 | 38.25 | 38.43 | 37.98 | 37.98 | 15,053 | -0.16(-0.43%) |
Dec 04, 2017 | 38.44 | 38.12 | 38.14 | 4,933 | -0.30(-0.77%) | |
Dec 01, 2017 | 38.48 | 38.48 | 38.17 | 38.44 | 2,489 | -0.29(-0.75%) |
Nov 30, 2017 | 38.55 | 38.91 | 38.55 | 38.73 | 65,919 | +0.23(+0.59%) |
Nov 29, 2017 | 38.92 | 38.92 | 38.39 | 38.50 | 5,283 | -0.36(-0.91%) |
Nov 28, 2017 | 38.45 | 38.86 | 38.36 | 38.86 | 10,478 | +0.55(+1.44%) |
Nov 27, 2017 | 38.61 | 38.67 | 38.31 | 38.31 | 15,886 | -0.26(-0.67%) |
Nov 24, 2017 | 38.65 | 38.65 | 38.56 | 38.56 | 5,115 | +0.00(+0.00%) |
Nov 22, 2017 | 38.57 | 38.63 | 38.50 | 38.56 | 8,148 | -0.09(-0.23%) |
Nov 21, 2017 | 38.48 | 38.65 | 38.48 | 38.65 | 8,200 | +0.39(+1.01%) |
Nov 20, 2017 | 38.11 | 38.27 | 38.02 | 38.27 | 7,022 | +0.36(+0.96%) |
Nov 17, 2017 | 37.70 | 37.97 | 37.70 | 37.90 | 9,826 | +0.12(+0.32%) |
Nov 16, 2017 | 37.29 | 37.84 | 37.29 | 37.78 | 7,582 | +0.52(+1.40%) |
Nov 15, 2017 | 37.20 | 37.37 | 37.20 | 37.26 | 7,502 | -0.20(-0.53%) |
Nov 14, 2017 | 37.43 | 37.49 | 37.33 | 37.46 | 6,713 | -0.10(-0.26%) |
Nov 13, 2017 | 37.30 | 37.56 | 37.30 | 37.56 | 30,750 | +0.08(+0.21%) |
Nov 10, 2017 | 37.15 | 37.51 | 37.15 | 37.48 | 79,286 | +0.21(+0.56%) |
Nov 09, 2017 | 37.36 | 37.39 | 37.08 | 37.27 | 7,825 | -0.43(-1.15%) |
Nov 08, 2017 | 37.53 | 37.76 | 37.53 | 37.70 | 7,430 | +0.13(+0.34%) |
Nov 07, 2017 | 37.93 | 37.93 | 37.48 | 37.58 | 18,967 | -0.29(-0.75%) |
Nov 06, 2017 | 37.80 | 37.91 | 37.75 | 37.86 | 7,715 | +0.07(+0.18%) |
Nov 03, 2017 | 37.65 | 37.79 | 37.65 | 37.79 | 14,363 | +0.38(+1.00%) |
Nov 02, 2017 | 37.19 | 37.55 | 37.19 | 37.42 | 15,296 | +0.14(+0.37%) |
Nov 01, 2017 | 37.68 | 37.68 | 37.12 | 37.28 | 9,884 | -0.35(-0.92%) |
Oct 31, 2017 | 37.53 | 37.68 | 37.44 | 37.63 | 5,012 | +0.37(+0.98%) |
Oct 30, 2017 | 37.32 | 37.35 | 37.19 | 37.26 | 5,099 | -0.28(-0.74%) |
Oct 27, 2017 | 37.28 | 37.57 | 37.25 | 37.54 | 6,973 | +0.34(+0.90%) |
Oct 26, 2017 | 36.97 | 37.25 | 36.97 | 37.20 | 8,294 | +0.26(+0.70%) |
Oct 25, 2017 | 37.01 | 37.01 | 36.69 | 36.94 | 6,313 | -0.31(-0.82%) |
Oct 24, 2017 | 37.14 | 37.30 | 37.13 | 37.25 | 8,597 | +0.13(+0.34%) |
Oct 23, 2017 | 37.21 | 37.24 | 37.12 | 37.12 | 2,759 | -0.10(-0.26%) |
Oct 20, 2017 | 37.25 | 37.31 | 37.22 | 37.22 | 4,900 | +0.26(+0.70%) |
Oct 19, 2017 | 36.89 | 36.97 | 36.65 | 36.96 | 10,964 | -0.06(-0.16%) |
Oct 18, 2017 | 36.95 | 37.09 | 36.95 | 37.02 | 13,095 | +0.18(+0.50%) |
Oct 17, 2017 | 36.99 | 37.03 | 36.82 | 36.84 | 5,907 | -0.09(-0.26%) |
Oct 16, 2017 | 37.08 | 37.08 | 36.89 | 36.93 | 5,431 | +0.03(+0.09%) |
Oct 13, 2017 | 36.89 | 36.96 | 36.84 | 36.90 | 37,595 | +0.01(+0.02%) |
Oct 12, 2017 | 36.84 | 36.96 | 36.82 | 36.89 | 6,073 | +0.11(+0.29%) |
Oct 11, 2017 | 36.80 | 36.83 | 36.76 | 36.79 | 4,294 | +0.00(+0.00%) |
Oct 10, 2017 | 36.79 | 36.81 | 36.71 | 36.79 | 3,681 | +0.03(+0.08%) |
Oct 09, 2017 | 36.79 | 36.79 | 36.67 | 36.76 | 5,879 | -0.02(-0.05%) |
Oct 06, 2017 | 36.73 | 36.80 | 36.72 | 36.78 | 2,151 | +0.07(+0.19%) |
Oct 05, 2017 | 36.55 | 36.71 | 36.55 | 36.71 | 6,242 | +0.15(+0.42%) |
Oct 04, 2017 | 36.41 | 36.55 | 36.41 | 36.55 | 8,633 | +0.10(+0.28%) |
Oct 03, 2017 | 36.35 | 36.45 | 36.33 | 36.45 | 6,776 | +0.09(+0.24%) |
Oct 02, 2017 | 36.13 | 36.36 | 36.13 | 36.36 | 167,538 | +0.27(+0.74%) |
Sep 29, 2017 | 36.02 | 36.17 | 36.02 | 36.09 | 2,687 | +0.12(+0.33%) |
Sep 28, 2017 | 35.88 | 36.03 | 35.74 | 35.98 | 24,899 | +0.07(+0.19%) |
Sep 27, 2017 | 35.69 | 36.00 | 35.56 | 35.91 | 29,232 | +0.54(+1.54%) |
Sep 26, 2017 | 35.43 | 35.43 | 35.28 | 35.36 | 5,329 | +0.12(+0.33%) |
Sep 25, 2017 | 35.42 | 35.42 | 35.17 | 35.25 | 3,682 | -0.28(-0.80%) |
Sep 22, 2017 | 35.49 | 35.55 | 35.35 | 35.53 | 5,805 | +0.08(+0.21%) |
Sep 21, 2017 | 35.51 | 35.53 | 35.37 | 35.45 | 7,842 | +0.07(+0.19%) |
Sep 20, 2017 | 35.41 | 35.48 | 35.38 | 35.39 | 7,915 | -0.01(-0.02%) |
Sep 19, 2017 | 35.29 | 35.48 | 35.28 | 35.40 | 7,160 | +0.14(+0.40%) |
Sep 18, 2017 | 35.24 | 35.37 | 35.24 | 35.26 | 4,021 | +0.23(+0.67%) |
Sep 15, 2017 | 34.92 | 35.09 | 34.85 | 35.02 | 10,847 | +0.09(+0.25%) |
Sep 14, 2017 | 35.02 | 35.05 | 34.89 | 34.93 | 34,623 | -0.14(-0.40%) |
Sep 13, 2017 | 35.06 | 35.13 | 35.00 | 35.07 | 22,198 | -0.07(-0.19%) |
Sep 12, 2017 | 35.04 | 35.18 | 35.00 | 35.14 | 4,951 | +0.17(+0.49%) |
Sep 11, 2017 | 35.26 | 35.26 | 34.85 | 34.97 | 102,262 | +0.48(+1.38%) |
Sep 08, 2017 | 34.47 | 34.59 | 34.47 | 34.49 | 3,995 | +0.02(+0.06%) |
Sep 07, 2017 | 34.48 | 34.51 | 34.42 | 34.47 | 4,217 | -0.22(-0.65%) |
Sep 06, 2017 | 34.72 | 34.72 | 34.58 | 34.70 | 17,028 | -0.02(-0.05%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.58 | 34.71 | 3,499 | -0.43(-1.21%) |
Sep 01, 2017 | 35.14 | 34.96 | 35.14 | 4,314 | +0.18(+0.52%) | |
Aug 31, 2017 | 34.64 | 34.96 | 34.64 | 34.96 | 3,463 | +0.39(+1.13%) |
Aug 30, 2017 | 34.27 | 34.59 | 34.27 | 34.57 | 7,339 | +0.39(+1.13%) |
Aug 29, 2017 | 33.83 | 34.19 | 33.83 | 34.18 | 7,681 | +0.01(+0.03%) |
Aug 28, 2017 | 34.16 | 34.20 | 34.11 | 34.17 | 7,676 | +0.07(+0.20%) |
Aug 25, 2017 | 34.31 | 34.31 | 34.03 | 34.10 | 4,037 | -0.02(-0.05%) |
Aug 24, 2017 | 34.10 | 34.22 | 34.04 | 34.12 | 8,742 | -0.04(-0.12%) |
Aug 23, 2017 | 34.12 | 34.22 | 34.08 | 34.16 | 13,327 | -0.04(-0.12%) |
Aug 22, 2017 | 33.95 | 34.22 | 33.95 | 34.20 | 9,635 | +0.49(+1.44%) |
Aug 21, 2017 | 33.72 | 33.72 | 33.58 | 33.71 | 10,043 | -0.06(-0.18%) |
Aug 18, 2017 | 33.50 | 33.86 | 33.50 | 33.78 | 12,054 | +0.03(+0.09%) |
Aug 17, 2017 | 34.02 | 34.25 | 33.73 | 33.75 | 10,687 | -0.56(-1.64%) |
Aug 16, 2017 | 34.32 | 34.46 | 34.31 | 34.31 | 33,238 | +0.01(+0.03%) |
Aug 15, 2017 | 34.31 | 34.33 | 34.24 | 34.30 | 31,571 | -0.05(-0.14%) |
Aug 14, 2017 | 34.03 | 34.35 | 34.03 | 34.35 | 3,653 | +0.55(+1.64%) |
Aug 11, 2017 | 33.47 | 33.80 | 33.47 | 33.80 | 1,278 | +0.24(+0.71%) |
Aug 10, 2017 | 34.07 | 34.08 | 33.55 | 33.56 | 16,713 | -0.69(-2.02%) |
Aug 09, 2017 | 34.46 | 34.46 | 34.22 | 34.25 | 156,870 | -0.32(-0.91%) |
Aug 08, 2017 | 34.56 | 34.87 | 34.56 | 34.57 | 7,960 | -0.11(-0.31%) |
Aug 07, 2017 | 34.54 | 34.72 | 34.54 | 34.67 | 12,977 | +0.20(+0.58%) |
Aug 04, 2017 | 34.52 | 34.56 | 34.47 | 34.47 | 5,694 | +0.11(+0.31%) |
Aug 03, 2017 | 34.43 | 34.43 | 34.35 | 34.37 | 3,478 | -0.07(-0.19%) |
Aug 02, 2017 | 34.76 | 34.76 | 34.26 | 34.44 | 6,509 | -0.37(-1.07%) |
Aug 01, 2017 | 34.79 | 34.81 | 34.72 | 34.81 | 29,407 | +0.22(+0.63%) |
Jul 31, 2017 | 34.76 | 34.76 | 34.59 | 34.59 | 6,016 | -0.12(-0.36%) |
Jul 28, 2017 | 34.67 | 34.77 | 34.64 | 34.72 | 7,989 | -0.07(-0.21%) |
Jul 27, 2017 | 35.10 | 35.26 | 34.66 | 34.79 | 12,101 | -0.39(-1.11%) |
Jul 26, 2017 | 35.26 | 35.30 | 35.16 | 35.18 | 45,834 | -0.12(-0.35%) |
Jul 25, 2017 | 35.20 | 35.39 | 35.20 | 35.30 | 12,529 | +0.15(+0.43%) |
Jul 24, 2017 | 34.87 | 35.15 | 34.84 | 35.15 | 37,360 | +0.28(+0.81%) |
Jul 21, 2017 | 34.98 | 34.98 | 34.83 | 34.87 | 31,756 | -0.17(-0.49%) |
Jul 20, 2017 | 35.02 | 34.90 | 35.04 | 11,878 | +0.02(+0.05%) | |
Jul 19, 2017 | 34.90 | 35.03 | 34.86 | 35.02 | 8,652 | +0.30(+0.88%) |
Jul 18, 2017 | 34.70 | 34.74 | 34.61 | 34.71 | 9,933 | -0.04(-0.13%) |
Jul 17, 2017 | 34.69 | 34.80 | 34.69 | 34.76 | 81,949 | -0.06(-0.18%) |
Jul 14, 2017 | 34.74 | 34.86 | 34.72 | 34.82 | 15,407 | +0.17(+0.49%) |
Jul 13, 2017 | 34.67 | 34.67 | 34.50 | 34.65 | 18,868 | -0.06(-0.16%) |
Jul 12, 2017 | 34.71 | 34.72 | 34.61 | 34.71 | 19,397 | +0.35(+1.02%) |
Jul 11, 2017 | 34.17 | 34.36 | 33.99 | 34.36 | 24,596 | +0.15(+0.43%) |
Jul 10, 2017 | 34.17 | 34.31 | 34.10 | 34.21 | 23,689 | -0.02(-0.07%) |
Jul 07, 2017 | 33.94 | 34.25 | 33.94 | 34.24 | 11,667 | +0.38(+1.12%) |
Jul 06, 2017 | 34.07 | 34.16 | 33.86 | 33.86 | 14,839 | -0.44(-1.30%) |
Jul 05, 2017 | 34.18 | 34.33 | 34.10 | 34.30 | 85,899 | +0.08(+0.23%) |
Jul 03, 2017 | 34.30 | 34.30 | 34.14 | 34.22 | 29,698 | +0.09(+0.26%) |
Jun 30, 2017 | 34.25 | 34.28 | 34.08 | 34.13 | 9,523 | +0.08(+0.23%) |
Jun 29, 2017 | 34.50 | 34.50 | 33.83 | 34.05 | 18,101 | -0.35(-1.02%) |
Jun 28, 2017 | 34.13 | 34.40 | 34.12 | 34.40 | 2,623 | +0.50(+1.47%) |
Jun 27, 2017 | 34.19 | 34.28 | 33.91 | 33.91 | 10,919 | -0.41(-1.18%) |
Jun 26, 2017 | 34.52 | 34.52 | 34.12 | 34.31 | 8,687 | +0.02(+0.05%) |
Jun 23, 2017 | 34.37 | 34.29 | 5,560 | +0.18(+0.53%) | ||
Jun 22, 2017 | 34.08 | 34.19 | 34.02 | 34.11 | 16,790 | -0.00(-0.00%) |
Jun 21, 2017 | 34.39 | 34.42 | 34.11 | 34.11 | 5,726 | -0.09(-0.26%) |
Jun 20, 2017 | 34.51 | 34.55 | 34.20 | 34.20 | 13,458 | -0.46(-1.33%) |
Jun 19, 2017 | 34.38 | 34.67 | 34.38 | 34.67 | 11,424 | +0.55(+1.62%) |
Jun 16, 2017 | 34.19 | 34.21 | 34.09 | 34.11 | 2,245 | +0.01(+0.03%) |
Jun 15, 2017 | 34.12 | 34.13 | 33.91 | 34.10 | 11,133 | -0.17(-0.49%) |
Jun 14, 2017 | 34.60 | 34.60 | 34.16 | 34.27 | 12,611 | -0.19(-0.54%) |
Jun 13, 2017 | 34.33 | 34.48 | 34.33 | 34.46 | 19,348 | +0.30(+0.87%) |
Jun 12, 2017 | 34.37 | 34.37 | 34.07 | 34.16 | 7,728 | -0.21(-0.61%) |
Jun 09, 2017 | 34.73 | 35.01 | 34.27 | 34.37 | 22,199 | -0.25(-0.71%) |
Jun 08, 2017 | 34.31 | 34.64 | 34.31 | 34.62 | 8,673 | +0.40(+1.18%) |
Jun 07, 2017 | 34.15 | 34.21 | 34.06 | 34.21 | 3,057 | +0.14(+0.41%) |
Jun 06, 2017 | 34.05 | 34.15 | 34.03 | 34.07 | 10,176 | -0.12(-0.35%) |
Jun 05, 2017 | 34.23 | 34.28 | 34.15 | 34.19 | 7,342 | +0.01(+0.03%) |
Jun 02, 2017 | 34.06 | 34.31 | 34.02 | 34.18 | 8,140 | +0.19(+0.55%) |
Jun 01, 2017 | 33.51 | 34.02 | 33.51 | 34.00 | 24,244 | +0.45(+1.35%) |
May 31, 2017 | 33.36 | 33.54 | 33.15 | 33.54 | 11,670 | +0.02(+0.06%) |
May 30, 2017 | 33.54 | 33.57 | 33.46 | 33.52 | 11,101 | -0.15(-0.44%) |
May 26, 2017 | 33.63 | 33.73 | 33.58 | 33.67 | 21,619 | -0.06(-0.18%) |
May 25, 2017 | 33.65 | 33.84 | 33.65 | 33.73 | 13,601 | +0.13(+0.38%) |
May 24, 2017 | 33.56 | 33.60 | 33.45 | 33.60 | 3,335 | +0.03(+0.09%) |
May 23, 2017 | 33.43 | 33.63 | 33.43 | 33.57 | 5,950 | +0.19(+0.56%) |
May 22, 2017 | 33.34 | 33.41 | 33.34 | 33.38 | 1,381 | +0.23(+0.69%) |
May 19, 2017 | 33.15 | 33.35 | 33.15 | 33.16 | 5,043 | +0.19(+0.57%) |
May 18, 2017 | 32.70 | 33.08 | 32.70 | 32.97 | 27,613 | +0.00(+0.00%) |
May 17, 2017 | 33.41 | 33.41 | 32.97 | 32.97 | 110,690 | -0.84(-2.48%) |
May 16, 2017 | 33.63 | 33.82 | 33.58 | 33.81 | 5,453 | +0.08(+0.23%) |
May 15, 2017 | 33.40 | 33.80 | 33.40 | 33.73 | 6,462 | +0.35(+1.03%) |
May 12, 2017 | 33.49 | 33.49 | 33.28 | 33.38 | 14,086 | -0.11(-0.32%) |
May 11, 2017 | 33.47 | 33.57 | 33.35 | 33.49 | 8,292 | -0.19(-0.56%) |
May 10, 2017 | 33.48 | 33.68 | 33.47 | 33.68 | 335,525 | +0.18(+0.53%) |
May 09, 2017 | 33.59 | 33.62 | 33.43 | 33.50 | 10,259 | -0.01(-0.03%) |
May 08, 2017 | 33.78 | 33.78 | 33.41 | 33.51 | 7,966 | -0.21(-0.61%) |
May 05, 2017 | 33.50 | 33.72 | 33.42 | 33.72 | 8,113 | +0.22(+0.65%) |
May 04, 2017 | 33.64 | 33.64 | 33.29 | 33.50 | 7,497 | +0.02(+0.06%) |
May 03, 2017 | 33.55 | 33.60 | 33.35 | 33.48 | 7,859 | -0.15(-0.44%) |
May 02, 2017 | 33.76 | 33.76 | 33.56 | 33.63 | 8,173 | -0.13(-0.38%) |