Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.23 | 42.24 | 41.01 | 41.03 | 774,038 | -0.93(-2.21%) |
Apr 27, 2018 | 41.77 | 42.16 | 41.59 | 41.96 | 939,671 | +0.18(+0.42%) |
Apr 26, 2018 | 41.79 | 42.02 | 41.26 | 41.78 | 1,117,647 | +0.00(+0.00%) |
Apr 25, 2018 | 41.65 | 41.99 | 41.18 | 41.78 | 701,299 | +0.22(+0.52%) |
Apr 24, 2018 | 42.00 | 42.44 | 41.21 | 41.56 | 922,207 | -0.13(-0.31%) |
Apr 23, 2018 | 41.01 | 41.91 | 40.85 | 41.69 | 923,356 | +0.87(+2.14%) |
Apr 20, 2018 | 41.15 | 41.20 | 40.51 | 40.82 | 1,164,630 | -0.15(-0.37%) |
Apr 19, 2018 | 40.59 | 41.22 | 40.47 | 40.97 | 1,115,038 | +0.46(+1.15%) |
Apr 18, 2018 | 40.00 | 41.69 | 39.79 | 40.51 | 2,414,367 | +0.80(+2.02%) |
Apr 17, 2018 | 39.62 | 40.76 | 39.17 | 39.71 | 2,467,445 | +0.55(+1.41%) |
Apr 16, 2018 | 39.25 | 39.34 | 38.83 | 39.15 | 698,338 | +0.23(+0.60%) |
Apr 13, 2018 | 39.86 | 39.90 | 38.82 | 38.92 | 1,045,206 | -0.61(-1.54%) |
Apr 12, 2018 | 39.18 | 39.77 | 38.25 | 39.53 | 768,569 | +0.56(+1.44%) |
Apr 11, 2018 | 38.82 | 39.18 | 38.21 | 38.97 | 956,590 | -0.03(-0.08%) |
Apr 10, 2018 | 39.15 | 39.22 | 38.37 | 39.00 | 1,110,408 | +1.03(+2.72%) |
Apr 09, 2018 | 38.40 | 38.99 | 37.94 | 37.97 | 1,175,601 | -0.23(-0.61%) |
Apr 06, 2018 | 38.98 | 39.15 | 37.62 | 38.20 | 1,094,347 | -1.22(-3.09%) |
Apr 05, 2018 | 39.63 | 39.63 | 39.11 | 39.42 | 529,217 | +0.10(+0.26%) |
Apr 04, 2018 | 38.57 | 39.42 | 38.31 | 39.31 | 1,093,889 | +0.16(+0.41%) |
Apr 03, 2018 | 38.82 | 39.30 | 38.50 | 39.15 | 1,495,780 | +0.49(+1.26%) |
Apr 02, 2018 | 39.75 | 39.95 | 38.08 | 38.66 | 1,449,319 | -0.99(-2.50%) |
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.50(+1.27%) | |
Mar 28, 2018 | 38.98 | 39.55 | 38.41 | 39.16 | 1,547,331 | +0.31(+0.80%) |
Mar 27, 2018 | 39.83 | 39.83 | 38.59 | 38.85 | 1,450,146 | -0.82(-2.08%) |
Mar 26, 2018 | 39.10 | 39.79 | 38.85 | 39.67 | 1,043,866 | +1.11(+2.87%) |
Mar 23, 2018 | 39.87 | 40.11 | 38.51 | 38.57 | 1,085,129 | -1.08(-2.73%) |
Mar 22, 2018 | 40.98 | 41.05 | 39.59 | 39.65 | 911,619 | -1.73(-4.18%) |
Mar 21, 2018 | 41.43 | 41.77 | 41.04 | 41.38 | 821,667 | -0.10(-0.25%) |
Mar 20, 2018 | 41.84 | 42.07 | 41.39 | 41.48 | 895,616 | -0.37(-0.88%) |
Mar 19, 2018 | 42.22 | 42.32 | 41.40 | 41.85 | 1,161,832 | -0.55(-1.30%) |
Mar 16, 2018 | 42.16 | 42.75 | 42.08 | 42.40 | 4,026,992 | +0.51(+1.22%) |
Mar 15, 2018 | 41.77 | 42.04 | 41.43 | 41.89 | 833,974 | +0.13(+0.31%) |
Mar 14, 2018 | 42.65 | 42.65 | 41.55 | 41.76 | 929,529 | -0.60(-1.42%) |
Mar 13, 2018 | 43.01 | 43.04 | 41.96 | 42.36 | 1,753,395 | -0.38(-0.90%) |
Mar 12, 2018 | 43.48 | 43.48 | 42.57 | 42.75 | 1,092,972 | -0.58(-1.35%) |
Mar 09, 2018 | 43.41 | 43.56 | 43.06 | 43.33 | 1,186,959 | +0.40(+0.93%) |
Mar 08, 2018 | 43.62 | 43.68 | 42.61 | 42.93 | 477,163 | -0.51(-1.18%) |
Mar 07, 2018 | 42.61 | 43.67 | 42.61 | 43.44 | 1,049,861 | +0.24(+0.56%) |
Mar 06, 2018 | 42.82 | 43.53 | 42.08 | 43.20 | 1,124,575 | +0.63(+1.49%) |
Mar 05, 2018 | 42.00 | 42.82 | 41.64 | 42.57 | 1,276,809 | +0.19(+0.45%) |
Mar 02, 2018 | 41.42 | 42.53 | 41.19 | 42.38 | 748,800 | +0.65(+1.55%) |
Mar 01, 2018 | 41.75 | 42.34 | 41.47 | 41.73 | 925,731 | -0.02(-0.04%) |
Feb 28, 2018 | 42.68 | 43.01 | 41.73 | 41.75 | 769,413 | -0.73(-1.72%) |
Feb 27, 2018 | 43.11 | 43.79 | 41.27 | 42.48 | 1,010,433 | -0.54(-1.27%) |
Feb 26, 2018 | 43.20 | 43.24 | 42.59 | 43.02 | 578,167 | -0.04(-0.09%) |
Feb 23, 2018 | 42.45 | 43.08 | 42.36 | 43.06 | 499,398 | +0.83(+1.97%) |
Feb 22, 2018 | 43.31 | 42.16 | 42.23 | 768,449 | -0.77(-1.79%) | |
Feb 21, 2018 | 43.03 | 43.73 | 42.86 | 43.00 | 652,816 | -0.03(-0.07%) |
Feb 20, 2018 | 43.48 | 43.85 | 41.19 | 43.03 | 857,117 | -0.53(-1.21%) |
Feb 16, 2018 | 43.56 | 43.56 | 43.56 | 0 | +0.74(+1.74%) | |
Feb 15, 2018 | 43.18 | 42.40 | 42.81 | 1,011,445 | -0.06(-0.15%) | |
Feb 14, 2018 | 41.32 | 42.93 | 41.32 | 42.88 | 599,309 | +1.39(+3.35%) |
Feb 13, 2018 | 41.14 | 41.59 | 40.83 | 41.49 | 461,917 | +0.12(+0.29%) |
Feb 12, 2018 | 41.23 | 41.76 | 40.67 | 41.37 | 775,977 | +0.44(+1.07%) |
Feb 09, 2018 | 40.45 | 41.23 | 39.69 | 40.93 | 1,178,744 | +1.02(+2.56%) |
Feb 08, 2018 | 41.26 | 39.91 | 39.91 | 959,845 | -1.02(-2.48%) | |
Feb 07, 2018 | 40.38 | 41.15 | 40.38 | 40.92 | 672,689 | +0.48(+1.20%) |
Feb 06, 2018 | 39.11 | 40.74 | 38.46 | 40.44 | 1,119,487 | -0.33(-0.80%) |
Feb 05, 2018 | 41.46 | 41.92 | 40.20 | 40.77 | 701,897 | -1.17(-2.80%) |
Feb 02, 2018 | 42.31 | 42.77 | 41.65 | 41.94 | 631,794 | -0.42(-0.99%) |
Feb 01, 2018 | 41.58 | 42.37 | 41.26 | 42.36 | 776,544 | +0.77(+1.85%) |
Jan 31, 2018 | 41.92 | 42.11 | 41.48 | 41.59 | 680,642 | -0.13(-0.32%) |
Jan 30, 2018 | 41.65 | 41.80 | 41.49 | 41.73 | 977,341 | -0.12(-0.28%) |
Jan 29, 2018 | 42.16 | 42.55 | 41.83 | 41.84 | 1,018,858 | -0.31(-0.73%) |
Jan 26, 2018 | 42.15 | 42.17 | 41.49 | 42.15 | 512,938 | +0.23(+0.55%) |
Jan 25, 2018 | 42.51 | 42.51 | 41.66 | 41.92 | 840,600 | -0.20(-0.47%) |
Jan 24, 2018 | 42.95 | 43.07 | 41.88 | 42.12 | 745,497 | -0.51(-1.19%) |
Jan 23, 2018 | 42.58 | 42.88 | 42.21 | 42.63 | 595,480 | -0.01(-0.02%) |
Jan 22, 2018 | 42.69 | 42.70 | 42.16 | 42.64 | 605,740 | -0.16(-0.37%) |
Jan 19, 2018 | 41.70 | 42.82 | 41.70 | 42.80 | 1,259,687 | +1.04(+2.49%) |
Jan 18, 2018 | 41.56 | 42.22 | 41.35 | 41.76 | 2,249,548 | +0.21(+0.50%) |
Jan 17, 2018 | 41.49 | 41.69 | 41.22 | 41.55 | 1,064,497 | +0.22(+0.54%) |
Jan 16, 2018 | 42.25 | 42.40 | 41.26 | 41.33 | 1,226,603 | -0.72(-1.72%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.66 | 41.87 | 41.42 | 41.76 | 876,318 | +0.41(+1.00%) |
Jan 10, 2018 | 42.11 | 41.00 | 41.34 | 1,037,819 | +0.34(+0.83%) | |
Jan 09, 2018 | 40.40 | 41.12 | 40.19 | 41.00 | 1,050,763 | +0.86(+2.15%) |
Jan 08, 2018 | 40.35 | 40.35 | 39.91 | 40.14 | 995,283 | -0.16(-0.39%) |
Jan 05, 2018 | 40.32 | 40.41 | 39.91 | 40.30 | 936,139 | +0.22(+0.55%) |
Jan 04, 2018 | 40.24 | 40.83 | 39.81 | 40.08 | 1,145,218 | +0.21(+0.54%) |
Jan 03, 2018 | 40.03 | 40.19 | 39.73 | 39.86 | 1,169,433 | -0.15(-0.38%) |
Jan 02, 2018 | 40.19 | 40.41 | 39.75 | 40.01 | 1,487,462 | +0.03(+0.08%) |
Dec 29, 2017 | 39.98 | 39.98 | 39.98 | 0 | +0.21(+0.54%) | |
Dec 28, 2017 | 39.80 | 39.80 | 39.53 | 39.77 | 613,950 | +0.02(+0.06%) |
Dec 27, 2017 | 39.54 | 39.81 | 39.33 | 39.74 | 996,092 | +0.28(+0.70%) |
Dec 26, 2017 | 40.04 | 40.19 | 39.33 | 39.46 | 720,971 | -0.55(-1.37%) |
Dec 22, 2017 | 39.97 | 40.19 | 39.70 | 40.01 | 782,910 | -0.03(-0.08%) |
Dec 21, 2017 | 39.46 | 40.25 | 39.30 | 40.04 | 1,338,098 | +0.92(+2.35%) |
Dec 20, 2017 | 39.27 | 39.35 | 38.50 | 39.12 | 1,174,576 | +0.23(+0.59%) |
Dec 19, 2017 | 39.30 | 39.31 | 38.72 | 38.89 | 1,183,645 | -0.30(-0.77%) |
Dec 18, 2017 | 38.73 | 39.23 | 38.64 | 39.19 | 1,177,998 | +0.90(+2.36%) |
Dec 15, 2017 | 37.43 | 38.73 | 37.43 | 38.29 | 2,664,980 | +1.01(+2.70%) |
Dec 14, 2017 | 38.35 | 38.35 | 37.20 | 37.28 | 1,072,120 | -0.83(-2.19%) |
Dec 13, 2017 | 38.59 | 38.79 | 38.06 | 38.12 | 1,219,389 | -0.48(-1.23%) |
Dec 12, 2017 | 38.58 | 38.93 | 38.46 | 38.59 | 1,456,969 | +0.05(+0.12%) |
Dec 11, 2017 | 37.76 | 38.77 | 37.48 | 38.54 | 2,006,848 | +1.01(+2.68%) |
Dec 08, 2017 | 38.13 | 38.15 | 37.26 | 37.54 | 833,300 | -0.36(-0.96%) |
Dec 07, 2017 | 37.55 | 38.20 | 37.29 | 37.90 | 823,927 | +0.20(+0.53%) |
Dec 06, 2017 | 37.67 | 38.00 | 37.60 | 37.70 | 899,853 | +0.01(+0.02%) |
Dec 05, 2017 | 38.62 | 38.71 | 37.64 | 37.70 | 1,234,430 | -0.84(-2.18%) |
Dec 04, 2017 | 38.54 | 39.18 | 38.43 | 38.54 | 1,691,199 | +0.78(+2.06%) |
Dec 01, 2017 | 37.85 | 38.13 | 37.28 | 37.76 | 1,727,364 | -0.05(-0.13%) |
Nov 30, 2017 | 38.31 | 38.72 | 37.60 | 37.81 | 1,674,568 | -0.19(-0.50%) |
Nov 29, 2017 | 37.08 | 38.22 | 36.17 | 38.00 | 2,173,065 | +1.32(+3.59%) |
Nov 28, 2017 | 35.57 | 36.78 | 35.47 | 36.68 | 2,762,015 | +1.21(+3.40%) |
Nov 27, 2017 | 35.64 | 35.85 | 35.47 | 35.47 | 774,276 | -0.18(-0.51%) |
Nov 24, 2017 | 35.98 | 36.01 | 35.64 | 35.66 | 320,654 | -0.13(-0.38%) |
Nov 22, 2017 | 36.15 | 36.15 | 35.79 | 35.79 | 1,078,573 | -0.24(-0.66%) |
Nov 21, 2017 | 36.37 | 36.41 | 35.95 | 36.03 | 865,701 | -0.22(-0.61%) |
Nov 20, 2017 | 35.87 | 36.27 | 35.72 | 36.25 | 840,484 | +0.43(+1.20%) |
Nov 17, 2017 | 34.80 | 36.07 | 34.59 | 35.82 | 2,276,121 | +1.03(+2.96%) |
Nov 16, 2017 | 35.29 | 35.31 | 34.78 | 34.79 | 982,628 | -0.18(-0.52%) |
Nov 15, 2017 | 34.83 | 35.37 | 34.49 | 34.97 | 1,431,996 | -0.27(-0.78%) |
Nov 14, 2017 | 35.11 | 35.51 | 35.07 | 35.25 | 1,236,361 | -0.20(-0.58%) |
Nov 13, 2017 | 34.90 | 35.73 | 34.82 | 35.45 | 1,623,595 | +0.39(+1.12%) |
Nov 10, 2017 | 35.36 | 35.64 | 35.05 | 35.06 | 911,590 | -0.24(-0.67%) |
Nov 09, 2017 | 35.38 | 35.95 | 35.16 | 35.29 | 1,513,784 | -0.35(-0.97%) |
Nov 08, 2017 | 35.65 | 35.87 | 35.29 | 35.64 | 1,783,952 | -0.02(-0.07%) |
Nov 07, 2017 | 37.12 | 37.18 | 35.66 | 35.66 | 1,193,042 | -1.42(-3.83%) |
Nov 06, 2017 | 37.25 | 37.33 | 36.92 | 37.08 | 680,004 | -0.19(-0.50%) |
Nov 03, 2017 | 37.22 | 37.29 | 36.94 | 37.27 | 651,081 | -0.09(-0.23%) |
Nov 02, 2017 | 37.22 | 37.50 | 36.85 | 37.36 | 1,195,805 | +0.07(+0.19%) |
Nov 01, 2017 | 37.57 | 38.24 | 36.85 | 37.29 | 1,690,349 | -0.61(-1.61%) |
Oct 31, 2017 | 37.80 | 38.10 | 37.73 | 37.90 | 946,149 | +0.04(+0.10%) |
Oct 30, 2017 | 38.19 | 38.33 | 37.65 | 37.86 | 953,701 | -0.51(-1.33%) |
Oct 27, 2017 | 38.23 | 38.62 | 38.05 | 38.37 | 1,254,741 | +0.03(+0.08%) |
Oct 26, 2017 | 37.69 | 38.37 | 37.58 | 38.34 | 896,801 | +0.78(+2.07%) |
Oct 25, 2017 | 38.35 | 38.35 | 37.51 | 37.56 | 2,381,732 | -0.62(-1.62%) |
Oct 24, 2017 | 38.22 | 38.51 | 38.03 | 38.18 | 1,282,017 | +0.24(+0.64%) |
Oct 23, 2017 | 37.69 | 38.10 | 37.46 | 37.94 | 2,645,612 | +0.30(+0.79%) |
Oct 20, 2017 | 37.57 | 37.66 | 36.87 | 37.64 | 3,026,164 | +0.77(+2.08%) |
Oct 19, 2017 | 36.05 | 37.04 | 36.05 | 36.87 | 1,453,049 | +0.31(+0.84%) |
Oct 18, 2017 | 36.32 | 36.88 | 35.81 | 36.56 | 2,531,122 | +0.00(+0.00%) |
Oct 17, 2017 | 37.25 | 37.30 | 36.24 | 36.56 | 2,626,780 | -1.15(-3.06%) |
Oct 16, 2017 | 37.53 | 38.21 | 37.46 | 37.72 | 1,093,810 | +0.10(+0.27%) |
Oct 13, 2017 | 38.01 | 38.18 | 37.54 | 37.62 | 683,372 | -0.52(-1.36%) |
Oct 12, 2017 | 38.20 | 38.32 | 37.87 | 38.13 | 775,773 | -0.01(-0.02%) |
Oct 11, 2017 | 38.60 | 38.60 | 38.09 | 38.14 | 712,703 | -0.47(-1.22%) |
Oct 10, 2017 | 38.58 | 38.89 | 38.40 | 38.61 | 806,239 | +0.10(+0.26%) |
Oct 09, 2017 | 38.61 | 38.68 | 38.29 | 38.51 | 522,402 | -0.03(-0.08%) |
Oct 06, 2017 | 38.73 | 39.02 | 38.24 | 38.54 | 768,824 | -0.11(-0.28%) |
Oct 05, 2017 | 38.29 | 38.84 | 38.13 | 38.65 | 779,459 | +0.56(+1.46%) |
Oct 04, 2017 | 39.16 | 39.35 | 38.04 | 38.09 | 998,642 | -1.07(-2.72%) |
Oct 03, 2017 | 39.80 | 39.87 | 38.82 | 39.16 | 842,227 | -0.64(-1.62%) |
Oct 02, 2017 | 39.34 | 39.83 | 39.04 | 39.80 | 1,034,222 | +0.19(+0.48%) |
Sep 29, 2017 | 39.69 | 40.44 | 39.55 | 39.62 | 937,460 | -0.03(-0.08%) |
Sep 28, 2017 | 39.63 | 39.74 | 39.14 | 39.65 | 803,991 | +0.10(+0.26%) |
Sep 27, 2017 | 38.85 | 39.65 | 38.53 | 39.54 | 1,546,615 | +1.11(+2.90%) |
Sep 26, 2017 | 38.10 | 38.56 | 38.04 | 38.43 | 836,079 | +0.40(+1.05%) |
Sep 25, 2017 | 37.64 | 38.19 | 37.60 | 38.03 | 522,679 | +0.35(+0.94%) |
Sep 22, 2017 | 37.70 | 37.95 | 37.46 | 37.68 | 747,267 | -0.03(-0.08%) |
Sep 21, 2017 | 37.70 | 37.97 | 37.47 | 37.71 | 560,752 | +0.02(+0.06%) |
Sep 20, 2017 | 38.18 | 36.89 | 37.69 | 1,102,129 | +0.57(+1.54%) | |
Sep 19, 2017 | 37.23 | 36.50 | 37.11 | 1,161,936 | +0.36(+0.98%) | |
Sep 18, 2017 | 36.16 | 36.76 | 35.94 | 36.75 | 1,220,169 | +0.93(+2.58%) |
Sep 15, 2017 | 35.39 | 35.98 | 35.29 | 35.83 | 1,220,622 | +0.38(+1.08%) |
Sep 14, 2017 | 35.91 | 36.04 | 35.36 | 35.44 | 868,272 | -0.45(-1.25%) |
Sep 13, 2017 | 36.08 | 36.17 | 35.84 | 35.89 | 805,790 | -0.31(-0.87%) |
Sep 12, 2017 | 35.29 | 36.34 | 35.29 | 36.20 | 953,949 | +1.00(+2.85%) |
Sep 11, 2017 | 34.78 | 35.65 | 34.72 | 35.20 | 749,602 | +0.92(+2.68%) |
Sep 08, 2017 | 34.02 | 34.53 | 33.91 | 34.28 | 652,219 | +0.24(+0.71%) |
Sep 07, 2017 | 34.63 | 34.67 | 33.79 | 34.04 | 940,520 | -0.26(-0.75%) |
Sep 06, 2017 | 34.43 | 34.78 | 34.20 | 34.30 | 466,196 | +0.04(+0.11%) |
Sep 05, 2017 | 35.30 | 35.41 | 34.20 | 34.26 | 653,389 | -1.27(-3.58%) |
Sep 01, 2017 | 35.52 | 35.93 | 35.48 | 35.53 | 547,584 | +0.12(+0.33%) |
Aug 31, 2017 | 35.80 | 35.94 | 35.37 | 35.41 | 592,148 | -0.24(-0.68%) |
Aug 30, 2017 | 35.27 | 35.96 | 35.14 | 35.65 | 581,258 | +0.43(+1.22%) |
Aug 29, 2017 | 35.14 | 35.31 | 34.79 | 35.22 | 632,227 | -0.41(-1.14%) |
Aug 28, 2017 | 36.04 | 36.09 | 35.47 | 35.63 | 385,428 | -0.28(-0.79%) |
Aug 25, 2017 | 35.88 | 36.16 | 35.82 | 35.91 | 570,047 | +0.05(+0.13%) |
Aug 24, 2017 | 35.87 | 36.05 | 35.47 | 35.87 | 911,172 | +0.11(+0.31%) |
Aug 23, 2017 | 35.17 | 36.02 | 34.93 | 35.76 | 1,324,762 | +0.25(+0.71%) |
Aug 22, 2017 | 34.38 | 35.54 | 34.34 | 35.51 | 1,828,380 | +1.28(+3.74%) |
Aug 21, 2017 | 34.35 | 34.53 | 34.09 | 34.23 | 621,283 | -0.24(-0.71%) |
Aug 18, 2017 | 34.53 | 34.85 | 34.06 | 34.47 | 1,302,438 | -0.14(-0.41%) |
Aug 17, 2017 | 35.39 | 35.87 | 34.56 | 34.61 | 1,025,240 | -0.89(-2.50%) |
Aug 16, 2017 | 35.75 | 35.92 | 35.32 | 35.50 | 863,517 | -0.16(-0.44%) |
Aug 15, 2017 | 36.02 | 36.23 | 35.65 | 35.65 | 591,559 | -0.11(-0.30%) |
Aug 14, 2017 | 35.54 | 35.98 | 35.35 | 35.76 | 931,206 | +0.63(+1.79%) |
Aug 11, 2017 | 35.36 | 35.72 | 34.87 | 35.13 | 852,204 | -0.22(-0.61%) |
Aug 10, 2017 | 36.26 | 36.31 | 35.30 | 35.35 | 776,095 | -1.23(-3.37%) |
Aug 09, 2017 | 36.76 | 36.86 | 36.48 | 36.58 | 578,570 | -0.52(-1.40%) |
Aug 08, 2017 | 37.00 | 37.75 | 36.85 | 37.10 | 785,351 | -0.03(-0.08%) |
Aug 07, 2017 | 37.55 | 37.74 | 37.11 | 37.13 | 655,827 | -0.30(-0.81%) |
Aug 04, 2017 | 37.60 | 37.90 | 37.38 | 37.44 | 616,914 | +0.21(+0.56%) |
Aug 03, 2017 | 37.33 | 37.55 | 37.17 | 37.23 | 603,241 | -0.12(-0.31%) |
Aug 02, 2017 | 37.43 | 37.55 | 37.10 | 37.34 | 488,186 | -0.08(-0.21%) |
Aug 01, 2017 | 37.52 | 37.56 | 37.20 | 37.42 | 583,771 | +0.17(+0.46%) |
Jul 31, 2017 | 37.27 | 37.52 | 37.06 | 37.25 | 531,464 | +0.20(+0.54%) |
Jul 28, 2017 | 37.39 | 37.39 | 37.00 | 37.05 | 602,098 | -0.44(-1.18%) |
Jul 27, 2017 | 37.47 | 37.89 | 37.18 | 37.49 | 808,383 | +0.10(+0.27%) |
Jul 26, 2017 | 38.48 | 38.63 | 37.32 | 37.39 | 780,318 | -1.00(-2.61%) |
Jul 25, 2017 | 38.59 | 38.94 | 38.24 | 38.39 | 1,644,059 | +0.55(+1.46%) |
Jul 24, 2017 | 37.48 | 38.05 | 37.48 | 37.84 | 1,029,945 | +0.33(+0.87%) |
Jul 21, 2017 | 37.66 | 38.00 | 37.38 | 37.51 | 942,332 | -0.29(-0.76%) |
Jul 20, 2017 | 38.23 | 38.59 | 37.75 | 37.80 | 1,354,822 | -0.33(-0.85%) |
Jul 19, 2017 | 38.09 | 38.52 | 37.79 | 38.13 | 1,474,156 | +0.31(+0.82%) |
Jul 18, 2017 | 37.04 | 38.02 | 36.78 | 37.82 | 2,483,501 | +1.40(+3.83%) |
Jul 17, 2017 | 35.91 | 36.47 | 35.65 | 36.42 | 1,151,270 | +0.51(+1.43%) |
Jul 14, 2017 | 35.74 | 36.23 | 35.58 | 35.91 | 1,257,291 | -0.19(-0.52%) |
Jul 13, 2017 | 36.05 | 36.44 | 35.92 | 36.10 | 834,664 | +0.02(+0.06%) |
Jul 12, 2017 | 35.78 | 36.17 | 35.72 | 36.07 | 1,114,802 | +0.20(+0.56%) |
Jul 11, 2017 | 35.89 | 36.06 | 35.57 | 35.87 | 1,037,014 | -0.05(-0.13%) |
Jul 10, 2017 | 36.27 | 36.30 | 35.72 | 35.92 | 1,435,498 | -0.47(-1.28%) |
Jul 07, 2017 | 36.31 | 36.44 | 35.65 | 36.38 | 1,610,017 | +0.20(+0.56%) |
Jul 06, 2017 | 36.63 | 36.81 | 36.05 | 36.18 | 1,675,046 | -0.42(-1.14%) |
Jul 05, 2017 | 36.88 | 36.88 | 36.05 | 36.60 | 1,203,344 | -0.26(-0.72%) |
Jul 03, 2017 | 36.32 | 37.21 | 36.32 | 36.86 | 459,680 | +0.64(+1.76%) |
Jun 30, 2017 | 36.61 | 36.96 | 36.03 | 36.23 | 894,851 | -0.21(-0.57%) |
Jun 29, 2017 | 36.72 | 37.13 | 35.84 | 36.44 | 1,349,471 | +0.47(+1.29%) |
Jun 28, 2017 | 35.93 | 36.35 | 35.84 | 35.97 | 1,232,542 | +0.26(+0.74%) |
Jun 27, 2017 | 36.04 | 36.25 | 35.67 | 35.71 | 1,335,350 | -0.06(-0.17%) |
Jun 26, 2017 | 35.51 | 36.03 | 35.24 | 35.77 | 929,301 | +0.33(+0.94%) |
Jun 23, 2017 | 35.83 | 35.22 | 35.44 | 1,881,002 | -0.05(-0.13%) | |
Jun 22, 2017 | 36.61 | 36.61 | 35.34 | 35.48 | 1,200,114 | -0.78(-2.16%) |
Jun 21, 2017 | 36.90 | 36.90 | 36.18 | 36.27 | 813,101 | -0.54(-1.45%) |
Jun 20, 2017 | 37.61 | 37.61 | 36.73 | 36.80 | 765,914 | -0.92(-2.43%) |
Jun 19, 2017 | 37.83 | 38.13 | 37.53 | 37.72 | 799,906 | +0.22(+0.60%) |
Jun 16, 2017 | 37.83 | 37.97 | 37.31 | 37.49 | 3,546,877 | -0.40(-1.06%) |
Jun 15, 2017 | 37.41 | 38.60 | 37.41 | 37.89 | 960,765 | -0.15(-0.39%) |
Jun 14, 2017 | 38.09 | 38.56 | 37.00 | 38.04 | 2,887,717 | -0.57(-1.47%) |
Jun 13, 2017 | 38.32 | 38.90 | 38.04 | 38.61 | 1,387,607 | +0.43(+1.12%) |
Jun 12, 2017 | 38.28 | 38.90 | 37.81 | 38.18 | 1,628,638 | +0.10(+0.26%) |
Jun 09, 2017 | 36.81 | 38.10 | 36.80 | 38.08 | 1,902,631 | +1.56(+4.27%) |
Jun 08, 2017 | 35.72 | 37.04 | 35.51 | 36.52 | 1,313,507 | +0.81(+2.28%) |
Jun 07, 2017 | 35.74 | 36.07 | 35.54 | 35.71 | 1,132,682 | +0.08(+0.22%) |
Jun 06, 2017 | 35.44 | 35.76 | 34.98 | 35.63 | 1,155,427 | +0.02(+0.07%) |
Jun 05, 2017 | 35.75 | 36.15 | 35.59 | 35.61 | 1,422,342 | -0.12(-0.33%) |
Jun 02, 2017 | 36.38 | 36.51 | 35.71 | 35.72 | 1,319,005 | -1.17(-3.17%) |
Jun 01, 2017 | 36.55 | 36.89 | 36.05 | 36.89 | 802,877 | +0.69(+1.91%) |
May 31, 2017 | 36.27 | 36.61 | 35.30 | 36.20 | 988,393 | -0.04(-0.11%) |
May 30, 2017 | 36.65 | 36.65 | 35.91 | 36.24 | 590,968 | -0.54(-1.48%) |
May 26, 2017 | 36.97 | 37.03 | 36.62 | 36.79 | 434,408 | -0.23(-0.63%) |
May 25, 2017 | 37.22 | 37.45 | 36.77 | 37.02 | 626,848 | -0.07(-0.19%) |
May 24, 2017 | 37.25 | 37.45 | 36.67 | 37.09 | 516,807 | -0.18(-0.48%) |
May 23, 2017 | 36.76 | 37.56 | 36.39 | 37.27 | 532,337 | +0.60(+1.63%) |
May 22, 2017 | 36.71 | 36.79 | 36.31 | 36.67 | 765,103 | +0.13(+0.36%) |
May 19, 2017 | 36.34 | 37.09 | 36.34 | 36.54 | 757,124 | +0.05(+0.15%) |
May 18, 2017 | 36.27 | 36.71 | 36.01 | 36.48 | 945,926 | +0.38(+1.05%) |
May 17, 2017 | 37.31 | 37.59 | 35.65 | 36.10 | 1,150,275 | -1.87(-4.93%) |
May 16, 2017 | 38.04 | 38.37 | 37.58 | 37.98 | 851,340 | -0.15(-0.40%) |
May 15, 2017 | 37.70 | 38.47 | 37.70 | 38.13 | 719,712 | +0.49(+1.31%) |
May 12, 2017 | 37.65 | 37.73 | 37.07 | 37.64 | 601,434 | -0.20(-0.53%) |
May 11, 2017 | 38.36 | 38.41 | 37.46 | 37.84 | 810,156 | -0.61(-1.60%) |
May 10, 2017 | 38.48 | 38.94 | 38.37 | 38.45 | 1,150,630 | -0.25(-0.63%) |
May 09, 2017 | 39.20 | 39.36 | 38.44 | 38.70 | 884,026 | -0.34(-0.87%) |
May 08, 2017 | 38.66 | 39.18 | 38.47 | 39.03 | 888,636 | +0.42(+1.09%) |
May 05, 2017 | 38.77 | 39.12 | 38.21 | 38.61 | 1,034,076 | +0.07(+0.18%) |
May 04, 2017 | 38.93 | 39.22 | 38.44 | 38.54 | 767,828 | +0.05(+0.14%) |
May 03, 2017 | 37.70 | 38.57 | 37.38 | 38.49 | 846,152 | +0.58(+1.54%) |
May 02, 2017 | 38.45 | 38.64 | 37.69 | 37.91 | 972,540 | -0.51(-1.32%) |