Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.38 | 39.73 | 39.19 | 39.63 | 87,481 | +0.10(+0.25%) |
May 30, 2018 | 39.87 | 40.71 | 39.38 | 39.53 | 101,503 | -0.20(-0.50%) |
May 29, 2018 | 39.33 | 39.82 | 39.18 | 39.73 | 154,645 | +0.34(+0.87%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 39.63 | 39.73 | 39.14 | 39.33 | 137,698 | -0.39(-0.99%) |
May 23, 2018 | 39.68 | 39.82 | 39.28 | 39.73 | 76,838 | +0.00(+0.00%) |
May 22, 2018 | 40.32 | 40.37 | 39.53 | 39.73 | 93,050 | -0.54(-1.34%) |
May 21, 2018 | 39.82 | 40.41 | 39.63 | 40.27 | 87,119 | +0.59(+1.49%) |
May 18, 2018 | 39.43 | 39.78 | 39.04 | 39.68 | 123,442 | +0.49(+1.25%) |
May 17, 2018 | 38.30 | 39.48 | 38.30 | 39.19 | 147,108 | +0.74(+1.92%) |
May 16, 2018 | 37.86 | 38.45 | 37.86 | 38.45 | 102,549 | +0.54(+1.43%) |
May 15, 2018 | 37.61 | 38.05 | 37.12 | 37.91 | 124,204 | +0.20(+0.52%) |
May 14, 2018 | 38.40 | 38.45 | 37.61 | 37.71 | 95,777 | -0.64(-1.67%) |
May 11, 2018 | 38.60 | 38.77 | 38.30 | 38.35 | 70,599 | -0.25(-0.64%) |
May 10, 2018 | 38.74 | 38.84 | 38.45 | 38.60 | 92,748 | -0.10(-0.25%) |
May 09, 2018 | 38.60 | 39.04 | 38.50 | 38.69 | 111,082 | +0.25(+0.64%) |
May 08, 2018 | 38.79 | 39.19 | 38.15 | 38.45 | 143,232 | -0.44(-1.14%) |
May 07, 2018 | 39.82 | 39.82 | 38.69 | 38.89 | 335,140 | -0.93(-2.35%) |
May 04, 2018 | 41.40 | 41.50 | 38.94 | 39.82 | 230,836 | -1.97(-4.71%) |
May 03, 2018 | 44.25 | 44.77 | 41.74 | 41.79 | 140,441 | -1.52(-3.52%) |
May 02, 2018 | 42.82 | 43.61 | 42.63 | 43.32 | 132,581 | +0.49(+1.15%) |
May 01, 2018 | 42.97 | 42.97 | 42.14 | 42.82 | 90,645 | -0.25(-0.57%) |
Apr 30, 2018 | 44.59 | 44.76 | 43.02 | 43.07 | 173,154 | -1.43(-3.20%) |
Apr 27, 2018 | 44.94 | 45.09 | 44.03 | 44.50 | 50,772 | -0.49(-1.09%) |
Apr 26, 2018 | 45.04 | 45.13 | 44.33 | 44.99 | 126,266 | +0.20(+0.44%) |
Apr 25, 2018 | 44.40 | 44.99 | 44.10 | 44.79 | 58,042 | +0.34(+0.77%) |
Apr 24, 2018 | 44.74 | 45.04 | 43.56 | 44.45 | 109,366 | -0.15(-0.33%) |
Apr 23, 2018 | 44.69 | 44.74 | 43.62 | 44.59 | 84,362 | -0.20(-0.44%) |
Apr 20, 2018 | 44.84 | 44.99 | 44.40 | 44.79 | 53,996 | -0.25(-0.55%) |
Apr 19, 2018 | 45.18 | 45.18 | 44.54 | 45.04 | 49,477 | -0.20(-0.43%) |
Apr 18, 2018 | 45.13 | 45.53 | 45.06 | 45.23 | 70,284 | +0.39(+0.88%) |
Apr 17, 2018 | 45.28 | 45.38 | 44.59 | 44.84 | 97,286 | +0.05(+0.11%) |
Apr 16, 2018 | 44.00 | 44.84 | 43.66 | 44.79 | 121,132 | +1.13(+2.59%) |
Apr 13, 2018 | 44.15 | 44.15 | 43.41 | 43.66 | 112,914 | -0.10(-0.22%) |
Apr 12, 2018 | 43.27 | 43.95 | 43.02 | 43.76 | 74,913 | +0.89(+2.06%) |
Apr 11, 2018 | 42.53 | 42.92 | 41.69 | 42.87 | 104,809 | +0.00(+0.00%) |
Apr 10, 2018 | 41.40 | 43.51 | 40.86 | 42.87 | 167,704 | +2.80(+6.99%) |
Apr 09, 2018 | 40.22 | 40.32 | 39.78 | 40.07 | 76,767 | +0.10(+0.25%) |
Apr 06, 2018 | 40.41 | 40.91 | 39.68 | 39.97 | 82,392 | -0.84(-2.05%) |
Apr 05, 2018 | 39.48 | 40.91 | 39.14 | 40.81 | 122,892 | +1.67(+4.27%) |
Apr 04, 2018 | 38.89 | 39.28 | 38.64 | 39.14 | 273,269 | -0.34(-0.87%) |
Apr 03, 2018 | 40.22 | 40.22 | 39.28 | 39.48 | 168,270 | -0.49(-1.23%) |
Apr 02, 2018 | 40.32 | 40.41 | 39.58 | 39.97 | 108,485 | -0.44(-1.09%) |
Mar 29, 2018 | 40.41 | 40.41 | 40.41 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.17 | 40.41 | 39.58 | 39.92 | 136,845 | -0.25(-0.61%) |
Mar 27, 2018 | 40.66 | 41.05 | 40.12 | 40.17 | 129,340 | -0.44(-1.09%) |
Mar 26, 2018 | 40.86 | 41.25 | 39.95 | 40.61 | 126,360 | +0.39(+0.98%) |
Mar 23, 2018 | 41.15 | 41.40 | 40.22 | 40.22 | 117,744 | -0.88(-2.15%) |
Mar 22, 2018 | 42.28 | 42.48 | 41.05 | 41.10 | 187,126 | -1.57(-3.69%) |
Mar 21, 2018 | 42.38 | 43.07 | 42.38 | 42.68 | 123,848 | +0.34(+0.81%) |
Mar 20, 2018 | 42.63 | 42.77 | 42.14 | 42.33 | 68,535 | -0.30(-0.69%) |
Mar 19, 2018 | 43.02 | 43.02 | 42.09 | 42.63 | 103,036 | -0.49(-1.14%) |
Mar 16, 2018 | 42.33 | 43.32 | 42.18 | 43.12 | 199,469 | +0.74(+1.74%) |
Mar 15, 2018 | 42.73 | 43.22 | 42.18 | 42.38 | 101,642 | -0.25(-0.58%) |
Mar 14, 2018 | 43.71 | 43.71 | 42.48 | 42.63 | 103,825 | -0.84(-1.92%) |
Mar 13, 2018 | 43.76 | 44.10 | 43.22 | 43.46 | 82,530 | -0.05(-0.11%) |
Mar 12, 2018 | 42.82 | 43.51 | 42.82 | 43.51 | 70,536 | +0.64(+1.49%) |
Mar 09, 2018 | 41.74 | 43.07 | 41.74 | 42.87 | 91,951 | +1.28(+3.07%) |
Mar 08, 2018 | 41.74 | 42.04 | 40.96 | 41.59 | 104,519 | -0.05(-0.12%) |
Mar 07, 2018 | 41.79 | 41.10 | 41.64 | 84,832 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.66 | 41.79 | 40.37 | 41.55 | 78,818 | +0.98(+2.42%) |
Mar 05, 2018 | 40.71 | 41.10 | 40.46 | 40.56 | 64,777 | -0.34(-0.84%) |
Mar 02, 2018 | 39.97 | 41.00 | 39.73 | 40.91 | 95,164 | +0.79(+1.96%) |
Mar 01, 2018 | 39.87 | 41.45 | 39.87 | 40.12 | 100,742 | +0.39(+0.99%) |
Feb 28, 2018 | 40.66 | 41.10 | 39.73 | 39.73 | 191,800 | -0.64(-1.58%) |
Feb 27, 2018 | 38.84 | 40.93 | 38.10 | 40.37 | 158,227 | -0.44(-1.08%) |
Feb 26, 2018 | 40.61 | 41.05 | 40.22 | 40.81 | 108,055 | +0.20(+0.48%) |
Feb 23, 2018 | 40.37 | 41.15 | 40.27 | 40.61 | 91,042 | +0.49(+1.23%) |
Feb 22, 2018 | 40.51 | 40.86 | 40.07 | 40.12 | 70,468 | -0.29(-0.73%) |
Feb 21, 2018 | 40.27 | 41.20 | 40.17 | 40.41 | 87,473 | +0.44(+1.11%) |
Feb 20, 2018 | 39.92 | 40.71 | 39.90 | 39.97 | 73,576 | -0.10(-0.25%) |
Feb 16, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.27 | 40.27 | 39.38 | 40.17 | 68,745 | +0.15(+0.37%) |
Feb 14, 2018 | 39.04 | 40.22 | 39.04 | 40.02 | 89,770 | +0.64(+1.62%) |
Feb 13, 2018 | 39.04 | 39.63 | 38.79 | 39.38 | 128,115 | +0.00(+0.00%) |
Feb 12, 2018 | 39.04 | 39.58 | 38.50 | 39.38 | 170,201 | +0.39(+1.01%) |
Feb 09, 2018 | 39.87 | 40.07 | 38.64 | 38.99 | 176,505 | -0.39(-1.00%) |
Feb 08, 2018 | 39.87 | 40.27 | 39.38 | 39.38 | 132,964 | -0.44(-1.11%) |
Feb 07, 2018 | 40.27 | 40.27 | 39.63 | 39.82 | 210,893 | -0.79(-1.94%) |
Feb 06, 2018 | 40.37 | 41.55 | 40.22 | 40.61 | 268,092 | -1.20(-2.88%) |
Feb 05, 2018 | 41.79 | 42.41 | 41.35 | 41.82 | 113,974 | -0.57(-1.33%) |
Feb 02, 2018 | 43.66 | 43.71 | 42.28 | 42.38 | 102,193 | -1.82(-4.12%) |
Feb 01, 2018 | 44.64 | 45.33 | 43.95 | 44.20 | 98,924 | -0.84(-1.86%) |
Jan 31, 2018 | 45.38 | 45.68 | 44.45 | 45.04 | 129,356 | -0.10(-0.22%) |
Jan 30, 2018 | 45.53 | 45.72 | 44.99 | 45.13 | 168,073 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.80 | 45.97 | 121,731 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.53 | 46.07 | 171,744 | -0.93(-1.99%) |
Jan 25, 2018 | 46.27 | 47.05 | 45.98 | 47.00 | 160,429 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,214 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,052 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.30 | 46.76 | 47.20 | 67,678 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.25 | 46.22 | 47.10 | 68,788 | +0.74(+1.59%) |
Jan 18, 2018 | 46.81 | 46.90 | 46.08 | 46.36 | 63,446 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.66 | 46.95 | 165,382 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.86 | 47.05 | 87,259 | -0.93(-1.95%) |
Jan 12, 2018 | 47.99 | 47.99 | 47.99 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.25 | 48.33 | 47.00 | 48.33 | 135,812 | +1.13(+2.40%) |
Jan 10, 2018 | 48.48 | 48.48 | 47.00 | 47.20 | 97,297 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.63 | 88,282 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,408 | -0.44(-0.89%) |
Jan 05, 2018 | 50.15 | 50.44 | 49.41 | 49.71 | 88,950 | -0.44(-0.88%) |
Jan 04, 2018 | 49.76 | 50.35 | 49.36 | 50.15 | 104,321 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,568 | -0.54(-1.08%) |
Jan 02, 2018 | 50.10 | 50.27 | 49.12 | 49.95 | 108,443 | -0.10(-0.20%) |
Dec 29, 2017 | 50.05 | 50.05 | 50.05 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.76 | 50.05 | 49.61 | 49.95 | 65,062 | +0.25(+0.49%) |
Dec 27, 2017 | 50.64 | 50.64 | 49.46 | 49.71 | 60,564 | -0.89(-1.75%) |
Dec 26, 2017 | 49.61 | 50.74 | 49.22 | 50.59 | 180,818 | +1.08(+2.18%) |
Dec 22, 2017 | 50.59 | 50.59 | 49.46 | 49.51 | 53,340 | -0.93(-1.85%) |
Dec 21, 2017 | 50.20 | 50.57 | 49.71 | 50.44 | 98,729 | +0.30(+0.59%) |
Dec 20, 2017 | 49.71 | 50.25 | 49.44 | 50.15 | 93,624 | +0.69(+1.39%) |
Dec 19, 2017 | 49.66 | 49.81 | 48.97 | 49.46 | 138,870 | -0.10(-0.20%) |
Dec 18, 2017 | 48.23 | 49.56 | 48.23 | 49.56 | 135,481 | +1.57(+3.28%) |
Dec 15, 2017 | 46.56 | 48.33 | 46.49 | 47.99 | 397,514 | +1.57(+3.39%) |
Dec 14, 2017 | 47.74 | 48.23 | 46.07 | 46.41 | 167,958 | -1.38(-2.88%) |
Dec 13, 2017 | 47.69 | 48.06 | 47.49 | 47.79 | 126,015 | +0.10(+0.21%) |
Dec 12, 2017 | 48.18 | 48.20 | 47.54 | 47.69 | 114,631 | -0.20(-0.41%) |
Dec 11, 2017 | 47.79 | 48.48 | 47.54 | 47.89 | 98,402 | +0.15(+0.31%) |
Dec 08, 2017 | 48.92 | 48.92 | 47.59 | 47.74 | 82,626 | -0.93(-1.92%) |
Dec 07, 2017 | 48.18 | 49.12 | 48.13 | 48.67 | 82,897 | +0.49(+1.02%) |
Dec 06, 2017 | 48.58 | 48.72 | 47.94 | 48.18 | 181,065 | -0.69(-1.41%) |
Dec 05, 2017 | 49.31 | 49.66 | 48.67 | 48.87 | 98,606 | -0.44(-0.90%) |
Dec 04, 2017 | 50.15 | 50.69 | 49.31 | 49.31 | 160,755 | -0.25(-0.50%) |
Dec 01, 2017 | 49.41 | 49.56 | 48.72 | 49.56 | 165,840 | +0.49(+1.00%) |
Nov 30, 2017 | 49.36 | 49.36 | 48.77 | 49.07 | 165,175 | +0.15(+0.30%) |
Nov 29, 2017 | 49.17 | 49.22 | 48.67 | 48.92 | 86,913 | -0.10(-0.20%) |
Nov 28, 2017 | 47.84 | 49.02 | 47.54 | 49.02 | 138,127 | +1.33(+2.78%) |
Nov 27, 2017 | 47.69 | 48.23 | 47.31 | 47.69 | 190,241 | -0.20(-0.41%) |
Nov 24, 2017 | 47.89 | 48.23 | 47.30 | 47.89 | 63,458 | +0.20(+0.41%) |
Nov 22, 2017 | 48.87 | 49.02 | 47.49 | 47.69 | 75,394 | -0.93(-1.92%) |
Nov 21, 2017 | 47.45 | 48.63 | 47.20 | 48.63 | 173,647 | +1.62(+3.45%) |
Nov 20, 2017 | 46.81 | 47.15 | 46.56 | 47.00 | 265,710 | +0.54(+1.16%) |
Nov 17, 2017 | 46.86 | 47.20 | 46.36 | 46.46 | 112,915 | -0.64(-1.36%) |
Nov 16, 2017 | 45.87 | 47.25 | 45.68 | 47.10 | 117,188 | +1.48(+3.23%) |
Nov 15, 2017 | 45.87 | 46.46 | 45.38 | 45.63 | 137,308 | -0.54(-1.17%) |
Nov 14, 2017 | 46.22 | 46.41 | 45.53 | 46.17 | 129,775 | -0.15(-0.32%) |
Nov 13, 2017 | 46.36 | 47.03 | 45.97 | 46.31 | 169,443 | -0.49(-1.05%) |
Nov 10, 2017 | 49.76 | 50.35 | 46.71 | 46.81 | 191,607 | -2.70(-5.46%) |
Nov 09, 2017 | 48.97 | 50.94 | 48.28 | 49.51 | 326,217 | +3.59(+7.82%) |
Nov 08, 2017 | 45.63 | 46.12 | 44.99 | 45.92 | 121,096 | -0.05(-0.11%) |
Nov 07, 2017 | 46.81 | 46.86 | 45.68 | 45.97 | 111,126 | -0.98(-2.09%) |
Nov 06, 2017 | 47.20 | 47.40 | 46.86 | 46.95 | 75,030 | -0.05(-0.10%) |
Nov 03, 2017 | 47.00 | 47.20 | 46.61 | 47.00 | 98,135 | -0.10(-0.21%) |
Nov 02, 2017 | 47.25 | 47.79 | 46.90 | 47.10 | 137,097 | -0.29(-0.62%) |
Nov 01, 2017 | 48.13 | 48.53 | 47.20 | 47.40 | 77,270 | -0.34(-0.72%) |
Oct 31, 2017 | 47.20 | 48.04 | 47.05 | 47.74 | 136,208 | +0.49(+1.04%) |
Oct 30, 2017 | 47.64 | 47.81 | 46.86 | 47.25 | 93,693 | -0.64(-1.33%) |
Oct 27, 2017 | 48.04 | 48.13 | 47.15 | 47.89 | 77,669 | -0.15(-0.31%) |
Oct 26, 2017 | 48.63 | 48.82 | 47.84 | 48.04 | 104,862 | -0.44(-0.91%) |
Oct 25, 2017 | 48.28 | 48.63 | 47.99 | 48.48 | 118,975 | +0.25(+0.51%) |
Oct 24, 2017 | 47.94 | 48.40 | 47.94 | 48.23 | 141,379 | +0.34(+0.72%) |
Oct 23, 2017 | 47.99 | 48.33 | 47.69 | 47.89 | 132,115 | -0.05(-0.10%) |
Oct 20, 2017 | 48.13 | 48.23 | 47.49 | 47.94 | 167,493 | +0.34(+0.72%) |
Oct 19, 2017 | 46.51 | 47.64 | 46.22 | 47.59 | 83,052 | +0.54(+1.15%) |
Oct 18, 2017 | 47.59 | 47.59 | 46.56 | 47.05 | 122,783 | -0.39(-0.83%) |
Oct 17, 2017 | 47.99 | 48.08 | 47.25 | 47.45 | 65,319 | -0.69(-1.43%) |
Oct 16, 2017 | 48.28 | 48.33 | 47.94 | 48.13 | 75,909 | +0.05(+0.10%) |
Oct 13, 2017 | 48.67 | 49.17 | 47.89 | 48.08 | 160,770 | -0.34(-0.71%) |
Oct 12, 2017 | 47.99 | 48.77 | 47.74 | 48.43 | 213,401 | +0.44(+0.92%) |
Oct 11, 2017 | 46.95 | 48.31 | 46.95 | 47.99 | 171,733 | +1.28(+2.74%) |
Oct 10, 2017 | 46.81 | 47.05 | 46.22 | 46.71 | 72,588 | +0.20(+0.42%) |
Oct 09, 2017 | 47.05 | 45.58 | 46.51 | 141,307 | -0.54(-1.15%) | |
Oct 06, 2017 | 46.61 | 47.15 | 46.51 | 47.05 | 248,180 | +0.15(+0.31%) |
Oct 05, 2017 | 46.86 | 47.35 | 46.68 | 46.90 | 140,856 | +0.10(+0.21%) |
Oct 04, 2017 | 46.95 | 47.10 | 46.46 | 46.81 | 105,522 | -0.15(-0.31%) |
Oct 03, 2017 | 46.22 | 46.95 | 45.80 | 46.95 | 165,122 | +0.79(+1.70%) |
Oct 02, 2017 | 45.77 | 46.71 | 45.64 | 46.17 | 251,331 | +0.79(+1.73%) |
Sep 29, 2017 | 45.23 | 45.77 | 44.50 | 45.38 | 174,425 | +0.20(+0.44%) |
Sep 28, 2017 | 43.91 | 45.23 | 43.91 | 45.18 | 101,581 | +1.43(+3.26%) |
Sep 27, 2017 | 43.95 | 44.30 | 43.32 | 43.76 | 212,079 | +0.10(+0.23%) |
Sep 26, 2017 | 43.02 | 44.25 | 43.02 | 43.66 | 117,177 | +0.54(+1.25%) |
Sep 25, 2017 | 42.38 | 43.44 | 42.38 | 43.12 | 173,537 | +0.74(+1.74%) |
Sep 22, 2017 | 41.84 | 42.48 | 41.30 | 42.38 | 118,507 | +0.44(+1.06%) |
Sep 21, 2017 | 41.35 | 42.23 | 40.96 | 41.94 | 56,465 | +0.59(+1.43%) |
Sep 20, 2017 | 41.79 | 42.04 | 41.15 | 41.35 | 121,727 | -0.39(-0.94%) |
Sep 19, 2017 | 41.50 | 41.79 | 41.05 | 41.74 | 235,821 | +0.39(+0.95%) |
Sep 18, 2017 | 40.61 | 41.45 | 40.56 | 41.35 | 121,721 | +1.33(+3.32%) |
Sep 15, 2017 | 40.07 | 40.56 | 39.63 | 40.02 | 254,722 | +0.10(+0.25%) |
Sep 14, 2017 | 39.14 | 39.97 | 38.69 | 39.92 | 91,385 | +1.08(+2.78%) |
Sep 13, 2017 | 38.60 | 39.09 | 38.45 | 38.84 | 68,484 | +0.25(+0.64%) |
Sep 12, 2017 | 38.79 | 39.09 | 38.50 | 38.60 | 64,665 | -0.15(-0.38%) |
Sep 11, 2017 | 38.64 | 38.84 | 38.25 | 38.74 | 48,538 | +0.54(+1.42%) |
Sep 08, 2017 | 37.86 | 38.45 | 37.22 | 38.20 | 90,327 | +0.20(+0.52%) |
Sep 07, 2017 | 37.96 | 38.10 | 37.46 | 38.01 | 52,363 | +0.10(+0.26%) |
Sep 06, 2017 | 38.10 | 38.15 | 37.61 | 37.91 | 61,047 | +0.10(+0.26%) |
Sep 05, 2017 | 39.58 | 39.78 | 37.76 | 37.81 | 84,227 | -1.82(-4.59%) |
Sep 01, 2017 | 38.55 | 39.68 | 38.55 | 39.63 | 99,419 | +1.08(+2.81%) |
Aug 31, 2017 | 38.35 | 38.84 | 38.05 | 38.55 | 112,705 | +0.49(+1.29%) |
Aug 30, 2017 | 37.91 | 38.15 | 37.66 | 38.05 | 67,870 | +0.10(+0.26%) |
Aug 29, 2017 | 37.22 | 38.05 | 36.87 | 37.96 | 86,792 | +0.34(+0.91%) |
Aug 28, 2017 | 37.61 | 37.71 | 37.27 | 37.61 | 63,589 | +0.15(+0.39%) |
Aug 25, 2017 | 37.51 | 37.56 | 37.12 | 37.46 | 43,201 | +0.20(+0.53%) |
Aug 24, 2017 | 37.56 | 37.61 | 36.87 | 37.27 | 47,476 | -0.15(-0.39%) |
Aug 23, 2017 | 37.17 | 37.71 | 37.12 | 37.42 | 50,338 | -0.05(-0.13%) |
Aug 22, 2017 | 37.07 | 37.51 | 37.07 | 37.46 | 52,478 | +0.54(+1.46%) |
Aug 21, 2017 | 37.22 | 37.51 | 36.90 | 36.92 | 62,083 | -0.49(-1.31%) |
Aug 18, 2017 | 37.12 | 37.66 | 36.92 | 37.42 | 97,479 | +0.00(+0.00%) |
Aug 17, 2017 | 38.15 | 38.40 | 37.32 | 37.42 | 119,109 | -1.03(-2.69%) |
Aug 16, 2017 | 38.30 | 38.50 | 38.20 | 38.45 | 62,069 | +0.10(+0.26%) |
Aug 15, 2017 | 38.50 | 38.50 | 38.20 | 38.35 | 60,151 | +0.00(+0.00%) |
Aug 14, 2017 | 38.40 | 38.60 | 38.25 | 38.35 | 79,969 | +0.25(+0.65%) |
Aug 11, 2017 | 36.68 | 38.45 | 36.68 | 38.10 | 77,592 | -0.44(-1.15%) |
Aug 10, 2017 | 38.30 | 38.69 | 38.25 | 38.55 | 72,322 | -0.10(-0.25%) |
Aug 09, 2017 | 37.91 | 38.64 | 37.66 | 38.64 | 167,720 | +0.44(+1.16%) |
Aug 08, 2017 | 38.79 | 39.28 | 38.15 | 38.20 | 94,167 | -0.59(-1.52%) |
Aug 07, 2017 | 38.94 | 39.09 | 38.01 | 38.79 | 143,916 | -0.10(-0.25%) |
Aug 04, 2017 | 37.51 | 39.23 | 37.02 | 38.89 | 237,151 | +1.77(+4.77%) |
Aug 03, 2017 | 37.32 | 38.94 | 36.68 | 37.12 | 327,290 | +1.92(+5.45%) |
Aug 02, 2017 | 35.89 | 36.33 | 35.15 | 35.20 | 97,976 | -0.69(-1.92%) |
Aug 01, 2017 | 35.84 | 36.06 | 35.50 | 35.89 | 61,736 | +0.20(+0.55%) |
Jul 31, 2017 | 36.14 | 36.14 | 35.45 | 35.69 | 58,268 | -0.34(-0.95%) |
Jul 28, 2017 | 35.99 | 36.16 | 35.67 | 36.04 | 59,919 | +0.10(+0.27%) |
Jul 27, 2017 | 36.38 | 36.46 | 35.69 | 35.94 | 67,825 | -0.30(-0.81%) |
Jul 26, 2017 | 37.27 | 37.27 | 36.09 | 36.24 | 49,551 | -0.74(-1.99%) |
Jul 25, 2017 | 36.78 | 37.12 | 36.48 | 36.97 | 57,628 | +0.49(+1.35%) |
Jul 24, 2017 | 36.53 | 36.58 | 35.82 | 36.48 | 65,408 | -0.10(-0.27%) |
Jul 21, 2017 | 37.46 | 37.46 | 36.33 | 36.58 | 85,673 | -0.74(-1.98%) |
Jul 20, 2017 | 37.17 | 37.32 | 36.78 | 37.32 | 53,780 | +0.15(+0.40%) |
Jul 19, 2017 | 36.92 | 37.46 | 36.85 | 37.17 | 105,314 | +0.25(+0.67%) |
Jul 18, 2017 | 36.83 | 37.02 | 36.38 | 36.92 | 89,872 | +0.00(+0.00%) |
Jul 17, 2017 | 35.84 | 37.02 | 35.84 | 36.92 | 150,049 | +0.98(+2.74%) |
Jul 14, 2017 | 35.99 | 36.24 | 35.79 | 35.94 | 61,963 | +0.05(+0.14%) |
Jul 13, 2017 | 36.38 | 36.38 | 35.51 | 35.89 | 69,565 | -0.25(-0.68%) |
Jul 12, 2017 | 35.84 | 36.33 | 35.74 | 36.14 | 109,608 | +0.84(+2.37%) |
Jul 11, 2017 | 34.96 | 35.50 | 34.76 | 35.30 | 99,210 | +0.30(+0.84%) |
Jul 10, 2017 | 35.10 | 35.45 | 34.91 | 35.01 | 142,969 | -0.39(-1.11%) |
Jul 07, 2017 | 35.20 | 35.50 | 34.59 | 35.40 | 141,279 | +0.30(+0.84%) |
Jul 06, 2017 | 35.10 | 35.74 | 34.76 | 35.10 | 89,290 | -0.30(-0.83%) |
Jul 05, 2017 | 35.99 | 36.09 | 35.30 | 35.40 | 76,911 | -0.69(-1.91%) |
Jul 03, 2017 | 35.65 | 36.33 | 35.60 | 36.09 | 42,253 | +0.54(+1.52%) |
Jun 30, 2017 | 35.99 | 35.99 | 35.39 | 35.55 | 113,411 | -0.44(-1.23%) |
Jun 29, 2017 | 36.09 | 36.16 | 35.35 | 35.99 | 89,911 | -0.05(-0.14%) |
Jun 28, 2017 | 34.81 | 36.73 | 34.81 | 36.04 | 236,764 | +2.61(+7.79%) |
Jun 27, 2017 | 34.17 | 34.32 | 33.33 | 33.43 | 112,559 | -0.69(-2.02%) |
Jun 26, 2017 | 33.97 | 34.47 | 33.78 | 34.12 | 62,102 | +0.15(+0.43%) |
Jun 23, 2017 | 34.66 | 34.66 | 33.83 | 33.97 | 291,980 | -0.54(-1.57%) |
Jun 22, 2017 | 34.27 | 34.91 | 34.15 | 34.51 | 83,766 | +0.25(+0.72%) |
Jun 21, 2017 | 34.76 | 35.06 | 34.07 | 34.27 | 154,944 | -0.30(-0.85%) |
Jun 20, 2017 | 34.42 | 34.76 | 34.12 | 34.56 | 133,062 | -0.10(-0.28%) |
Jun 19, 2017 | 34.07 | 34.74 | 33.92 | 34.66 | 117,604 | +0.79(+2.32%) |
Jun 16, 2017 | 33.63 | 34.17 | 33.48 | 33.88 | 175,392 | -0.30(-0.86%) |
Jun 15, 2017 | 34.56 | 34.86 | 33.83 | 34.17 | 74,962 | -0.79(-2.25%) |
Jun 14, 2017 | 35.99 | 35.99 | 34.66 | 34.96 | 60,446 | -0.89(-2.47%) |
Jun 13, 2017 | 35.50 | 36.04 | 35.40 | 35.84 | 51,193 | +0.25(+0.69%) |
Jun 12, 2017 | 35.60 | 36.24 | 35.45 | 35.60 | 77,049 | -0.20(-0.55%) |
Jun 09, 2017 | 35.15 | 36.24 | 35.15 | 35.79 | 102,304 | +0.64(+1.82%) |
Jun 08, 2017 | 34.42 | 35.25 | 34.07 | 35.15 | 85,414 | +0.59(+1.71%) |
Jun 07, 2017 | 34.71 | 34.86 | 34.07 | 34.56 | 99,531 | -0.05(-0.14%) |
Jun 06, 2017 | 34.12 | 34.71 | 34.07 | 34.61 | 111,232 | +0.15(+0.43%) |
Jun 05, 2017 | 34.96 | 35.30 | 34.22 | 34.47 | 90,012 | -0.54(-1.54%) |
Jun 02, 2017 | 35.06 | 35.94 | 34.81 | 35.01 | 91,426 | -0.05(-0.14%) |