Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.38 | 42.54 | 41.69 | 41.92 | 965,087 | -0.33(-0.78%) |
Apr 27, 2018 | 42.63 | 42.88 | 42.17 | 42.25 | 1,012,194 | -0.59(-1.38%) |
Apr 26, 2018 | 44.79 | 44.79 | 42.47 | 42.84 | 1,933,475 | -1.97(-4.39%) |
Apr 25, 2018 | 44.67 | 44.99 | 44.46 | 44.81 | 1,272,304 | +0.20(+0.44%) |
Apr 24, 2018 | 44.50 | 45.23 | 44.24 | 44.62 | 1,373,029 | +0.11(+0.24%) |
Apr 23, 2018 | 44.87 | 44.95 | 44.36 | 44.51 | 770,613 | -0.25(-0.57%) |
Apr 20, 2018 | 44.78 | 45.14 | 44.55 | 44.76 | 825,337 | +0.16(+0.37%) |
Apr 19, 2018 | 44.76 | 44.84 | 44.34 | 44.60 | 1,128,207 | -0.21(-0.46%) |
Apr 18, 2018 | 45.48 | 45.48 | 44.72 | 44.80 | 1,071,733 | -0.54(-1.19%) |
Apr 17, 2018 | 45.35 | 45.61 | 45.00 | 45.35 | 1,023,522 | +0.34(+0.77%) |
Apr 16, 2018 | 45.17 | 45.48 | 44.93 | 45.00 | 1,084,692 | +0.09(+0.20%) |
Apr 13, 2018 | 45.77 | 45.77 | 44.65 | 44.91 | 809,083 | -0.59(-1.30%) |
Apr 12, 2018 | 45.63 | 46.05 | 45.46 | 45.50 | 854,393 | +0.09(+0.20%) |
Apr 11, 2018 | 45.52 | 45.78 | 45.23 | 45.41 | 948,635 | -0.46(-1.00%) |
Apr 10, 2018 | 46.18 | 46.70 | 45.85 | 45.87 | 1,022,984 | +0.34(+0.74%) |
Apr 09, 2018 | 46.55 | 46.55 | 45.27 | 45.53 | 1,566,425 | -0.76(-1.65%) |
Apr 06, 2018 | 47.13 | 47.25 | 45.93 | 46.30 | 1,359,239 | -1.07(-2.27%) |
Apr 05, 2018 | 47.92 | 47.92 | 47.35 | 47.37 | 667,780 | -0.36(-0.76%) |
Apr 04, 2018 | 46.94 | 47.91 | 46.85 | 47.73 | 616,898 | +0.19(+0.40%) |
Apr 03, 2018 | 47.13 | 47.72 | 46.97 | 47.54 | 573,749 | +0.66(+1.40%) |
Apr 02, 2018 | 48.13 | 48.20 | 46.71 | 46.89 | 700,517 | -1.25(-2.59%) |
Mar 29, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.76 | 47.96 | 47.22 | 47.67 | 570,589 | -0.10(-0.21%) |
Mar 27, 2018 | 48.68 | 48.68 | 47.53 | 47.76 | 1,225,994 | -0.55(-1.14%) |
Mar 26, 2018 | 48.02 | 48.39 | 47.81 | 48.31 | 728,130 | +0.90(+1.90%) |
Mar 23, 2018 | 48.69 | 48.99 | 47.41 | 47.41 | 800,287 | -1.08(-2.23%) |
Mar 22, 2018 | 48.95 | 49.57 | 48.49 | 48.49 | 558,540 | -0.89(-1.79%) |
Mar 21, 2018 | 49.62 | 50.09 | 49.32 | 49.38 | 617,158 | -0.35(-0.71%) |
Mar 20, 2018 | 49.58 | 49.89 | 48.44 | 49.73 | 910,036 | +0.25(+0.51%) |
Mar 19, 2018 | 49.27 | 50.45 | 49.20 | 49.48 | 1,431,017 | +0.71(+1.45%) |
Mar 16, 2018 | 48.15 | 48.92 | 48.13 | 48.77 | 1,121,405 | +0.71(+1.47%) |
Mar 15, 2018 | 48.48 | 48.57 | 47.90 | 48.07 | 681,453 | -0.45(-0.93%) |
Mar 14, 2018 | 49.13 | 49.17 | 48.47 | 48.52 | 681,712 | -0.38(-0.77%) |
Mar 13, 2018 | 48.40 | 49.00 | 48.17 | 48.90 | 1,043,670 | +0.68(+1.41%) |
Mar 12, 2018 | 48.59 | 48.68 | 48.11 | 48.22 | 502,714 | -0.23(-0.47%) |
Mar 09, 2018 | 47.60 | 48.50 | 47.41 | 48.45 | 544,493 | +1.07(+2.27%) |
Mar 08, 2018 | 47.58 | 47.58 | 46.99 | 47.37 | 731,307 | +0.02(+0.05%) |
Mar 07, 2018 | 47.42 | 47.35 | 693,663 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.78 | 46.78 | 46.05 | 46.71 | 768,971 | +0.10(+0.21%) |
Mar 05, 2018 | 46.24 | 46.86 | 45.85 | 46.61 | 577,904 | +0.15(+0.33%) |
Mar 02, 2018 | 45.66 | 46.55 | 45.59 | 46.45 | 446,725 | +0.43(+0.94%) |
Mar 01, 2018 | 47.26 | 47.35 | 45.82 | 46.02 | 767,457 | -1.26(-2.67%) |
Feb 28, 2018 | 48.14 | 48.33 | 47.26 | 47.29 | 1,204,731 | -0.62(-1.29%) |
Feb 27, 2018 | 47.91 | 48.21 | 47.55 | 47.90 | 875,893 | +0.07(+0.14%) |
Feb 26, 2018 | 47.37 | 47.87 | 46.98 | 47.84 | 675,602 | +0.52(+1.10%) |
Feb 23, 2018 | 46.63 | 47.33 | 46.51 | 47.32 | 800,179 | +0.90(+1.93%) |
Feb 22, 2018 | 46.28 | 46.42 | 748,974 | -0.13(-0.28%) | ||
Feb 21, 2018 | 46.02 | 47.89 | 46.02 | 46.55 | 1,133,661 | +0.46(+0.99%) |
Feb 20, 2018 | 46.19 | 46.29 | 45.23 | 46.10 | 1,536,349 | -0.25(-0.55%) |
Feb 16, 2018 | 46.35 | 46.35 | 46.35 | 0 | -0.75(-1.59%) | |
Feb 15, 2018 | 47.29 | 47.42 | 46.75 | 47.10 | 668,855 | -0.03(-0.07%) |
Feb 14, 2018 | 46.11 | 47.32 | 46.08 | 47.13 | 955,629 | +0.65(+1.40%) |
Feb 13, 2018 | 45.57 | 46.53 | 45.49 | 46.48 | 589,706 | +0.71(+1.55%) |
Feb 12, 2018 | 44.43 | 46.20 | 44.31 | 45.77 | 1,055,889 | +1.51(+3.41%) |
Feb 09, 2018 | 45.13 | 45.34 | 43.27 | 44.26 | 1,304,990 | -0.59(-1.31%) |
Feb 08, 2018 | 47.42 | 47.42 | 44.84 | 44.85 | 1,764,749 | -1.57(-3.39%) |
Feb 07, 2018 | 45.79 | 46.80 | 45.53 | 46.42 | 1,029,570 | +0.44(+0.96%) |
Feb 06, 2018 | 45.56 | 46.40 | 44.66 | 45.98 | 1,462,444 | -0.85(-1.81%) |
Feb 05, 2018 | 46.98 | 47.62 | 46.25 | 46.83 | 538,447 | -0.54(-1.14%) |
Feb 02, 2018 | 47.79 | 48.13 | 47.36 | 47.37 | 720,663 | -0.64(-1.34%) |
Feb 01, 2018 | 48.07 | 48.36 | 47.33 | 48.01 | 787,114 | -0.12(-0.25%) |
Jan 31, 2018 | 48.75 | 48.78 | 47.13 | 48.13 | 1,926,212 | -0.30(-0.62%) |
Jan 30, 2018 | 48.56 | 48.87 | 48.23 | 48.43 | 1,362,094 | -0.45(-0.92%) |
Jan 29, 2018 | 50.37 | 50.49 | 48.83 | 48.88 | 961,695 | -1.71(-3.38%) |
Jan 26, 2018 | 50.63 | 50.77 | 50.19 | 50.59 | 535,793 | +0.16(+0.32%) |
Jan 25, 2018 | 49.99 | 50.44 | 49.73 | 50.43 | 508,298 | +0.72(+1.44%) |
Jan 24, 2018 | 50.41 | 50.50 | 49.56 | 49.71 | 727,131 | -0.55(-1.10%) |
Jan 23, 2018 | 50.58 | 51.10 | 50.20 | 50.27 | 833,287 | -0.18(-0.36%) |
Jan 22, 2018 | 50.36 | 50.45 | 50.01 | 50.45 | 449,662 | +0.09(+0.18%) |
Jan 19, 2018 | 50.15 | 50.47 | 49.85 | 50.36 | 382,595 | +0.45(+0.90%) |
Jan 18, 2018 | 49.90 | 50.20 | 49.68 | 49.91 | 551,316 | +0.07(+0.15%) |
Jan 17, 2018 | 48.82 | 49.96 | 48.77 | 49.84 | 513,636 | +1.21(+2.50%) |
Jan 16, 2018 | 48.60 | 49.17 | 48.18 | 48.62 | 1,396,492 | +0.20(+0.40%) |
Jan 12, 2018 | 48.43 | 48.43 | 48.43 | 0 | -0.07(-0.13%) | |
Jan 11, 2018 | 48.56 | 49.07 | 48.26 | 48.49 | 623,189 | +0.15(+0.32%) |
Jan 10, 2018 | 48.52 | 48.65 | 48.12 | 48.34 | 761,118 | -0.25(-0.52%) |
Jan 09, 2018 | 49.30 | 49.94 | 48.57 | 48.59 | 1,160,720 | -0.62(-1.26%) |
Jan 08, 2018 | 48.15 | 49.27 | 48.00 | 49.21 | 1,211,421 | +1.32(+2.76%) |
Jan 05, 2018 | 47.01 | 47.90 | 46.90 | 47.89 | 687,728 | +0.99(+2.12%) |
Jan 04, 2018 | 46.26 | 47.95 | 46.22 | 46.89 | 1,366,722 | +0.76(+1.64%) |
Jan 03, 2018 | 45.47 | 46.18 | 45.38 | 46.14 | 807,782 | +0.62(+1.36%) |
Jan 02, 2018 | 45.77 | 45.83 | 45.28 | 45.52 | 679,621 | -0.15(-0.32%) |
Dec 29, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 46.00 | 46.00 | 45.61 | 45.86 | 348,182 | -0.07(-0.14%) |
Dec 27, 2017 | 45.92 | 46.15 | 45.75 | 45.92 | 247,126 | -0.01(-0.02%) |
Dec 26, 2017 | 45.97 | 46.27 | 45.80 | 45.93 | 245,888 | -0.15(-0.32%) |
Dec 22, 2017 | 45.94 | 46.10 | 45.73 | 46.08 | 366,979 | +0.38(+0.84%) |
Dec 21, 2017 | 46.21 | 46.21 | 45.57 | 45.70 | 397,393 | -0.35(-0.76%) |
Dec 20, 2017 | 46.65 | 46.85 | 45.93 | 46.05 | 562,289 | -0.42(-0.89%) |
Dec 19, 2017 | 46.31 | 46.63 | 46.01 | 46.46 | 1,225,859 | +0.21(+0.46%) |
Dec 18, 2017 | 45.71 | 46.48 | 45.71 | 46.25 | 818,542 | +0.70(+1.54%) |
Dec 15, 2017 | 45.05 | 45.95 | 45.05 | 45.55 | 2,283,753 | +0.11(+0.23%) |
Dec 14, 2017 | 45.37 | 45.53 | 45.17 | 45.44 | 499,326 | +0.16(+0.36%) |
Dec 13, 2017 | 45.85 | 45.85 | 45.04 | 45.28 | 657,377 | -0.44(-0.96%) |
Dec 12, 2017 | 46.26 | 46.31 | 45.66 | 45.72 | 518,026 | -0.35(-0.76%) |
Dec 11, 2017 | 45.79 | 46.14 | 45.58 | 46.07 | 671,435 | +0.41(+0.89%) |
Dec 08, 2017 | 45.52 | 45.69 | 45.31 | 45.66 | 684,290 | +0.38(+0.85%) |
Dec 07, 2017 | 44.72 | 45.31 | 44.51 | 45.28 | 593,388 | +0.64(+1.44%) |
Dec 06, 2017 | 44.80 | 44.91 | 44.48 | 44.64 | 389,265 | -0.11(-0.25%) |
Dec 05, 2017 | 44.77 | 45.20 | 44.47 | 44.75 | 601,391 | +0.02(+0.04%) |
Dec 04, 2017 | 45.32 | 45.32 | 44.62 | 44.73 | 588,213 | -0.19(-0.43%) |
Dec 01, 2017 | 45.06 | 45.15 | 44.13 | 44.93 | 559,505 | -0.06(-0.13%) |
Nov 30, 2017 | 44.60 | 45.28 | 44.34 | 44.98 | 715,456 | +0.59(+1.33%) |
Nov 29, 2017 | 44.73 | 44.77 | 44.22 | 44.39 | 696,589 | -0.35(-0.78%) |
Nov 28, 2017 | 44.48 | 44.74 | 44.13 | 44.74 | 802,957 | +0.23(+0.51%) |
Nov 27, 2017 | 44.52 | 44.69 | 44.34 | 44.52 | 417,828 | -0.03(-0.07%) |
Nov 24, 2017 | 44.31 | 44.56 | 44.14 | 44.55 | 286,039 | +0.36(+0.82%) |
Nov 22, 2017 | 44.66 | 44.66 | 44.06 | 44.18 | 313,608 | -0.40(-0.91%) |
Nov 21, 2017 | 44.35 | 44.94 | 44.26 | 44.59 | 689,176 | +0.39(+0.88%) |
Nov 20, 2017 | 44.11 | 44.28 | 43.86 | 44.20 | 374,150 | +0.13(+0.29%) |
Nov 17, 2017 | 44.41 | 44.45 | 43.92 | 44.07 | 516,321 | -0.26(-0.58%) |
Nov 16, 2017 | 44.18 | 44.50 | 43.95 | 44.33 | 444,879 | +0.36(+0.83%) |
Nov 15, 2017 | 44.05 | 44.14 | 43.76 | 43.97 | 659,802 | -0.28(-0.64%) |
Nov 14, 2017 | 43.50 | 44.33 | 43.37 | 44.25 | 880,716 | +0.58(+1.33%) |
Nov 13, 2017 | 43.79 | 43.97 | 43.39 | 43.67 | 818,319 | -0.23(-0.53%) |
Nov 10, 2017 | 44.30 | 44.30 | 43.65 | 43.90 | 746,530 | -0.49(-1.09%) |
Nov 09, 2017 | 44.21 | 44.82 | 44.05 | 44.39 | 500,783 | +0.08(+0.18%) |
Nov 08, 2017 | 44.93 | 44.93 | 44.27 | 44.31 | 801,260 | -0.50(-1.12%) |
Nov 07, 2017 | 45.18 | 45.64 | 44.51 | 44.81 | 812,961 | -0.23(-0.52%) |
Nov 06, 2017 | 44.18 | 45.28 | 44.05 | 45.04 | 658,948 | +0.79(+1.79%) |
Nov 03, 2017 | 43.69 | 44.30 | 43.69 | 44.25 | 458,109 | +0.35(+0.79%) |
Nov 02, 2017 | 44.19 | 44.34 | 43.51 | 43.90 | 1,209,340 | -0.21(-0.48%) |
Nov 01, 2017 | 44.26 | 44.51 | 44.05 | 44.11 | 688,411 | +0.07(+0.17%) |
Oct 31, 2017 | 43.37 | 44.09 | 43.35 | 44.04 | 1,093,804 | +1.01(+2.35%) |
Oct 30, 2017 | 43.33 | 43.76 | 42.90 | 43.03 | 729,477 | -0.15(-0.36%) |
Oct 27, 2017 | 42.55 | 43.26 | 42.14 | 43.18 | 842,080 | +0.85(+2.01%) |
Oct 26, 2017 | 41.18 | 42.87 | 40.47 | 42.33 | 1,767,943 | +1.01(+2.45%) |
Oct 25, 2017 | 41.22 | 41.58 | 41.17 | 41.32 | 1,202,597 | +0.08(+0.20%) |
Oct 24, 2017 | 40.96 | 41.33 | 40.91 | 41.24 | 905,841 | +0.26(+0.63%) |
Oct 23, 2017 | 40.81 | 41.02 | 40.70 | 40.98 | 435,798 | +0.15(+0.38%) |
Oct 20, 2017 | 41.20 | 41.20 | 40.58 | 40.83 | 479,808 | -0.16(-0.39%) |
Oct 19, 2017 | 40.73 | 41.09 | 40.56 | 40.99 | 524,403 | +0.23(+0.56%) |
Oct 18, 2017 | 40.53 | 40.88 | 40.34 | 40.76 | 473,062 | +0.35(+0.86%) |
Oct 17, 2017 | 41.04 | 41.12 | 40.39 | 40.41 | 1,016,675 | -0.61(-1.48%) |
Oct 16, 2017 | 40.60 | 41.04 | 40.57 | 41.02 | 532,620 | +0.48(+1.18%) |
Oct 13, 2017 | 40.66 | 40.75 | 40.44 | 40.54 | 561,884 | +0.01(+0.02%) |
Oct 12, 2017 | 40.70 | 40.78 | 40.49 | 40.53 | 419,049 | -0.15(-0.36%) |
Oct 11, 2017 | 40.75 | 40.81 | 40.55 | 40.68 | 556,381 | -0.12(-0.30%) |
Oct 10, 2017 | 40.01 | 41.03 | 39.99 | 40.80 | 945,049 | +0.63(+1.57%) |
Oct 09, 2017 | 40.42 | 40.53 | 40.08 | 40.17 | 712,692 | -0.25(-0.62%) |
Oct 06, 2017 | 40.48 | 40.53 | 39.90 | 40.42 | 1,034,628 | +0.02(+0.04%) |
Oct 05, 2017 | 40.63 | 40.80 | 40.20 | 40.40 | 950,080 | -0.25(-0.62%) |
Oct 04, 2017 | 41.15 | 41.25 | 40.59 | 40.66 | 967,541 | -0.51(-1.24%) |
Oct 03, 2017 | 40.76 | 41.17 | 40.46 | 41.17 | 939,738 | +0.38(+0.93%) |
Oct 02, 2017 | 40.42 | 40.79 | 40.23 | 40.79 | 796,928 | +0.35(+0.86%) |
Sep 29, 2017 | 40.31 | 40.45 | 40.14 | 40.44 | 589,867 | +0.23(+0.58%) |
Sep 28, 2017 | 39.71 | 40.23 | 39.65 | 40.20 | 784,967 | +0.48(+1.20%) |
Sep 27, 2017 | 39.85 | 40.06 | 39.49 | 39.73 | 663,162 | -0.05(-0.12%) |
Sep 26, 2017 | 39.73 | 39.92 | 39.70 | 39.77 | 277,240 | -0.10(-0.24%) |
Sep 25, 2017 | 39.78 | 40.06 | 39.64 | 39.87 | 384,421 | +0.06(+0.16%) |
Sep 22, 2017 | 39.51 | 39.85 | 39.51 | 39.81 | 405,762 | +0.28(+0.72%) |
Sep 21, 2017 | 39.86 | 40.20 | 39.50 | 39.52 | 480,597 | -0.34(-0.85%) |
Sep 20, 2017 | 39.98 | 40.09 | 39.63 | 39.86 | 445,772 | -0.03(-0.08%) |
Sep 19, 2017 | 39.93 | 40.21 | 39.80 | 39.90 | 578,109 | +0.04(+0.10%) |
Sep 18, 2017 | 39.77 | 40.05 | 39.64 | 39.85 | 639,512 | +0.15(+0.37%) |
Sep 15, 2017 | 39.34 | 39.86 | 39.34 | 39.71 | 1,448,140 | +0.25(+0.64%) |
Sep 14, 2017 | 39.79 | 39.91 | 39.42 | 39.46 | 737,499 | -0.40(-0.99%) |
Sep 13, 2017 | 40.11 | 40.11 | 39.65 | 39.85 | 808,954 | -0.14(-0.34%) |
Sep 12, 2017 | 39.36 | 39.99 | 39.36 | 39.99 | 733,602 | +0.70(+1.79%) |
Sep 11, 2017 | 39.26 | 40.08 | 39.22 | 39.29 | 1,145,136 | +0.32(+0.81%) |
Sep 08, 2017 | 37.96 | 39.09 | 37.93 | 38.97 | 686,317 | +0.87(+2.29%) |
Sep 07, 2017 | 38.25 | 38.25 | 37.83 | 38.10 | 559,180 | +0.02(+0.06%) |
Sep 06, 2017 | 38.29 | 38.46 | 38.02 | 38.07 | 767,556 | -0.18(-0.48%) |
Sep 05, 2017 | 39.24 | 39.41 | 38.15 | 38.26 | 759,374 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.54 | 39.25 | 39.27 | 519,449 | -0.11(-0.29%) |
Aug 31, 2017 | 39.25 | 39.50 | 39.17 | 39.38 | 503,102 | +0.32(+0.82%) |
Aug 30, 2017 | 38.94 | 39.28 | 38.83 | 39.06 | 331,798 | +0.10(+0.27%) |
Aug 29, 2017 | 38.81 | 39.25 | 38.81 | 38.96 | 730,389 | +0.11(+0.29%) |
Aug 28, 2017 | 38.92 | 39.07 | 38.81 | 38.84 | 484,989 | -0.08(-0.21%) |
Aug 25, 2017 | 38.72 | 39.19 | 38.72 | 38.93 | 661,158 | +0.20(+0.52%) |
Aug 24, 2017 | 39.17 | 39.17 | 38.71 | 38.72 | 675,635 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.21 | 38.81 | 38.98 | 400,637 | +0.01(+0.02%) |
Aug 22, 2017 | 38.82 | 39.11 | 38.79 | 38.97 | 327,686 | +0.20(+0.52%) |
Aug 21, 2017 | 38.69 | 39.05 | 38.64 | 38.77 | 328,324 | +0.12(+0.31%) |
Aug 18, 2017 | 38.83 | 39.01 | 38.60 | 38.65 | 785,827 | -0.18(-0.45%) |
Aug 17, 2017 | 39.33 | 39.46 | 38.83 | 38.83 | 639,248 | -0.54(-1.37%) |
Aug 16, 2017 | 39.01 | 39.56 | 38.97 | 39.37 | 903,434 | +0.40(+1.03%) |
Aug 15, 2017 | 38.74 | 38.97 | 38.53 | 38.97 | 984,850 | +0.20(+0.52%) |
Aug 14, 2017 | 38.48 | 38.84 | 38.40 | 38.76 | 901,719 | +0.45(+1.17%) |
Aug 11, 2017 | 38.28 | 38.51 | 38.19 | 38.31 | 726,114 | -0.10(-0.27%) |
Aug 10, 2017 | 38.40 | 38.58 | 38.27 | 38.42 | 908,375 | -0.06(-0.17%) |
Aug 09, 2017 | 38.91 | 38.95 | 38.34 | 38.48 | 817,216 | -0.38(-0.97%) |
Aug 08, 2017 | 38.82 | 39.10 | 38.74 | 38.86 | 531,350 | +0.05(+0.12%) |
Aug 07, 2017 | 39.17 | 38.77 | 38.81 | 426,497 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.17 | 39.19 | 38.87 | 39.10 | 354,833 | -0.04(-0.10%) |
Aug 03, 2017 | 38.89 | 39.21 | 38.71 | 39.14 | 393,098 | +0.26(+0.68%) |
Aug 02, 2017 | 38.97 | 39.02 | 38.64 | 38.88 | 398,811 | -0.07(-0.19%) |
Aug 01, 2017 | 39.01 | 39.17 | 38.78 | 38.95 | 658,647 | +0.09(+0.23%) |
Jul 31, 2017 | 39.37 | 39.43 | 38.60 | 38.86 | 773,273 | -0.44(-1.12%) |
Jul 28, 2017 | 39.01 | 39.72 | 38.90 | 39.30 | 1,306,871 | +0.56(+1.45%) |
Jul 27, 2017 | 38.25 | 38.95 | 37.33 | 38.74 | 1,034,059 | +1.53(+4.12%) |
Jul 26, 2017 | 37.42 | 37.62 | 37.04 | 37.21 | 924,841 | -0.22(-0.58%) |
Jul 25, 2017 | 37.25 | 37.46 | 37.07 | 37.42 | 775,959 | +0.29(+0.78%) |
Jul 24, 2017 | 36.97 | 37.18 | 36.85 | 37.13 | 554,595 | +0.14(+0.39%) |
Jul 21, 2017 | 36.70 | 37.01 | 36.48 | 36.99 | 483,421 | +0.26(+0.70%) |
Jul 20, 2017 | 36.93 | 37.22 | 36.72 | 36.73 | 789,634 | -0.02(-0.04%) |
Jul 19, 2017 | 36.62 | 36.80 | 36.40 | 36.75 | 435,750 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.69 | 36.37 | 36.56 | 497,790 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.66 | 36.38 | 36.49 | 419,047 | +0.06(+0.18%) |
Jul 14, 2017 | 36.34 | 36.62 | 36.23 | 36.43 | 568,482 | +0.09(+0.24%) |
Jul 13, 2017 | 36.38 | 36.56 | 35.99 | 36.34 | 424,367 | +0.04(+0.11%) |
Jul 12, 2017 | 36.12 | 36.39 | 36.05 | 36.30 | 666,511 | +0.47(+1.30%) |
Jul 11, 2017 | 35.75 | 35.88 | 35.49 | 35.83 | 547,866 | +0.15(+0.43%) |
Jul 10, 2017 | 35.69 | 35.93 | 35.60 | 35.68 | 683,776 | -0.22(-0.60%) |
Jul 07, 2017 | 35.45 | 35.92 | 35.36 | 35.90 | 675,239 | +0.49(+1.38%) |
Jul 06, 2017 | 35.73 | 35.74 | 35.26 | 35.41 | 698,560 | -0.33(-0.92%) |
Jul 05, 2017 | 36.00 | 36.00 | 35.51 | 35.74 | 811,606 | -0.17(-0.47%) |
Jul 03, 2017 | 36.09 | 36.12 | 35.79 | 35.91 | 423,910 | +0.03(+0.09%) |
Jun 30, 2017 | 36.10 | 36.18 | 35.73 | 35.87 | 681,216 | -0.04(-0.11%) |
Jun 29, 2017 | 36.11 | 36.24 | 35.71 | 35.91 | 650,890 | -0.19(-0.53%) |
Jun 28, 2017 | 36.44 | 36.61 | 36.00 | 36.11 | 1,901,879 | -0.19(-0.53%) |
Jun 27, 2017 | 36.36 | 36.45 | 35.96 | 36.30 | 723,390 | -0.10(-0.26%) |
Jun 26, 2017 | 36.47 | 36.73 | 36.37 | 36.40 | 969,745 | -0.07(-0.20%) |
Jun 23, 2017 | 36.15 | 36.47 | 36.12 | 36.47 | 863,336 | +0.30(+0.82%) |
Jun 22, 2017 | 35.89 | 36.31 | 35.83 | 36.17 | 554,529 | +0.28(+0.78%) |
Jun 21, 2017 | 36.18 | 36.40 | 35.79 | 35.89 | 675,894 | -0.02(-0.07%) |
Jun 20, 2017 | 36.01 | 36.18 | 35.80 | 35.91 | 475,597 | -0.14(-0.40%) |
Jun 19, 2017 | 36.02 | 36.39 | 35.86 | 36.06 | 871,007 | +0.26(+0.74%) |
Jun 16, 2017 | 35.63 | 35.79 | 35.23 | 35.79 | 1,319,113 | +0.14(+0.38%) |
Jun 15, 2017 | 35.18 | 35.82 | 34.87 | 35.66 | 679,382 | +0.22(+0.63%) |
Jun 14, 2017 | 34.98 | 35.43 | 34.66 | 35.43 | 695,189 | +0.56(+1.61%) |
Jun 13, 2017 | 34.74 | 34.94 | 34.55 | 34.87 | 873,380 | +0.15(+0.44%) |
Jun 12, 2017 | 34.83 | 34.86 | 34.41 | 34.72 | 900,625 | -0.16(-0.46%) |
Jun 09, 2017 | 35.18 | 35.30 | 34.88 | 34.88 | 670,643 | -0.27(-0.78%) |
Jun 08, 2017 | 34.78 | 35.17 | 34.65 | 35.15 | 548,937 | +0.24(+0.69%) |
Jun 07, 2017 | 34.76 | 34.96 | 34.69 | 34.91 | 459,089 | +0.27(+0.79%) |
Jun 06, 2017 | 34.77 | 35.02 | 34.55 | 34.64 | 646,441 | -0.19(-0.55%) |
Jun 05, 2017 | 35.08 | 35.28 | 34.74 | 34.83 | 625,521 | -0.30(-0.86%) |
Jun 02, 2017 | 34.65 | 35.34 | 34.59 | 35.13 | 689,746 | +0.49(+1.43%) |
Jun 01, 2017 | 34.74 | 34.81 | 34.40 | 34.64 | 593,427 | -0.02(-0.07%) |
May 31, 2017 | 34.27 | 34.72 | 34.11 | 34.66 | 832,043 | +0.45(+1.30%) |
May 30, 2017 | 34.42 | 34.45 | 33.95 | 34.22 | 503,609 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.46 | 34.12 | 34.33 | 411,257 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.32 | 34.46 | 421,504 | -0.01(-0.02%) |
May 24, 2017 | 34.46 | 34.50 | 34.23 | 34.47 | 385,061 | +0.03(+0.09%) |
May 23, 2017 | 34.27 | 34.54 | 34.11 | 34.44 | 605,373 | +0.25(+0.75%) |
May 22, 2017 | 33.80 | 34.40 | 33.79 | 34.19 | 876,423 | +0.41(+1.23%) |
May 19, 2017 | 34.20 | 34.20 | 33.72 | 33.77 | 787,162 | -0.38(-1.12%) |
May 18, 2017 | 34.12 | 34.46 | 33.95 | 34.15 | 1,034,165 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.54 | 33.52 | 34.14 | 1,719,259 | +0.14(+0.42%) |
May 16, 2017 | 33.63 | 34.10 | 33.63 | 33.99 | 788,902 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.27 | 33.60 | 413,558 | +0.41(+1.25%) |
May 12, 2017 | 33.54 | 33.54 | 33.06 | 33.18 | 442,033 | -0.32(-0.95%) |
May 11, 2017 | 33.42 | 33.63 | 33.09 | 33.50 | 399,298 | -0.03(-0.10%) |
May 10, 2017 | 33.28 | 33.55 | 33.22 | 33.53 | 523,755 | +0.25(+0.77%) |
May 09, 2017 | 33.94 | 33.94 | 33.09 | 33.28 | 1,319,189 | -0.63(-1.86%) |
May 08, 2017 | 34.45 | 34.55 | 33.84 | 33.91 | 778,398 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.11 | 34.45 | 412,162 | +0.35(+1.03%) |
May 04, 2017 | 34.24 | 34.24 | 33.88 | 34.10 | 741,735 | +0.01(+0.02%) |
May 03, 2017 | 33.85 | 34.24 | 33.85 | 34.09 | 582,159 | +0.24(+0.71%) |
May 02, 2017 | 34.11 | 34.29 | 33.80 | 33.85 | 1,176,142 | -0.25(-0.75%) |