Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.86 | 41.86 | 40.91 | 40.94 | 22,420 | -0.93(-2.21%) |
May 30, 2018 | 40.98 | 42.03 | 40.98 | 41.87 | 23,365 | +1.26(+3.11%) |
May 29, 2018 | 40.39 | 41.05 | 40.20 | 40.61 | 30,785 | -0.34(-0.82%) |
May 25, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.23(-0.56%) | |
May 24, 2018 | 40.95 | 41.21 | 40.55 | 41.17 | 18,798 | +0.07(+0.16%) |
May 23, 2018 | 40.80 | 41.11 | 40.73 | 41.11 | 21,139 | +0.05(+0.11%) |
May 22, 2018 | 41.75 | 41.75 | 40.99 | 41.06 | 17,073 | -0.53(-1.27%) |
May 21, 2018 | 41.41 | 41.62 | 41.31 | 41.59 | 26,248 | +0.73(+1.78%) |
May 18, 2018 | 41.05 | 41.07 | 40.85 | 40.86 | 96,747 | -0.13(-0.32%) |
May 17, 2018 | 40.83 | 41.19 | 40.80 | 40.99 | 28,487 | +0.14(+0.35%) |
May 16, 2018 | 40.53 | 41.08 | 40.49 | 40.85 | 402,072 | +0.59(+1.47%) |
May 15, 2018 | 40.23 | 40.45 | 39.94 | 40.26 | 20,311 | -0.19(-0.48%) |
May 14, 2018 | 40.78 | 40.90 | 40.39 | 40.45 | 15,376 | -0.17(-0.41%) |
May 11, 2018 | 40.61 | 40.81 | 40.48 | 40.62 | 40,090 | +0.07(+0.18%) |
May 10, 2018 | 40.12 | 40.72 | 40.12 | 40.54 | 18,925 | +0.59(+1.47%) |
May 09, 2018 | 39.78 | 40.13 | 39.61 | 39.96 | 54,667 | +0.41(+1.05%) |
May 08, 2018 | 39.21 | 39.61 | 39.19 | 39.54 | 37,771 | +0.23(+0.58%) |
May 07, 2018 | 39.10 | 39.63 | 39.07 | 39.31 | 30,987 | +0.44(+1.13%) |
May 04, 2018 | 37.61 | 39.17 | 37.55 | 38.87 | 66,435 | +1.02(+2.69%) |
May 03, 2018 | 37.72 | 38.14 | 37.00 | 37.86 | 148,269 | -0.15(-0.40%) |
May 02, 2018 | 38.05 | 38.58 | 37.95 | 38.01 | 25,572 | -0.12(-0.32%) |
May 01, 2018 | 37.67 | 38.19 | 37.19 | 38.13 | 134,757 | +0.28(+0.73%) |
Apr 30, 2018 | 39.03 | 39.06 | 37.85 | 37.85 | 37,823 | -0.84(-2.16%) |
Apr 27, 2018 | 38.69 | 38.85 | 38.34 | 38.69 | 55,239 | -0.11(-0.28%) |
Apr 26, 2018 | 38.67 | 38.99 | 38.46 | 38.80 | 22,472 | +0.26(+0.68%) |
Apr 25, 2018 | 37.91 | 38.84 | 37.91 | 38.54 | 38,652 | +0.04(+0.10%) |
Apr 24, 2018 | 39.40 | 39.66 | 37.93 | 38.50 | 287,389 | -0.54(-1.38%) |
Apr 23, 2018 | 39.19 | 39.46 | 38.71 | 39.04 | 25,339 | -0.02(-0.04%) |
Apr 20, 2018 | 39.49 | 39.50 | 38.91 | 39.05 | 38,088 | -0.63(-1.60%) |
Apr 19, 2018 | 39.82 | 39.92 | 39.21 | 39.69 | 23,938 | -0.30(-0.75%) |
Apr 18, 2018 | 39.99 | 40.33 | 39.85 | 39.99 | 47,416 | +0.25(+0.64%) |
Apr 17, 2018 | 39.57 | 39.95 | 39.39 | 39.74 | 66,239 | +0.59(+1.50%) |
Apr 16, 2018 | 38.82 | 39.32 | 38.71 | 39.15 | 23,194 | +0.75(+1.97%) |
Apr 13, 2018 | 38.95 | 38.95 | 38.10 | 38.39 | 14,856 | -0.23(-0.59%) |
Apr 12, 2018 | 38.47 | 38.91 | 38.47 | 38.62 | 69,022 | +0.34(+0.88%) |
Apr 11, 2018 | 37.94 | 38.64 | 37.94 | 38.28 | 61,700 | -0.08(-0.22%) |
Apr 10, 2018 | 38.18 | 38.66 | 37.97 | 38.37 | 39,863 | +1.17(+3.15%) |
Apr 09, 2018 | 37.59 | 38.17 | 37.14 | 37.19 | 50,878 | +0.02(+0.06%) |
Apr 06, 2018 | 38.15 | 38.25 | 36.62 | 37.17 | 634,710 | -1.52(-3.94%) |
Apr 05, 2018 | 38.53 | 38.89 | 38.19 | 38.70 | 27,951 | +0.51(+1.34%) |
Apr 04, 2018 | 36.46 | 38.22 | 36.45 | 38.18 | 149,782 | +0.70(+1.88%) |
Apr 03, 2018 | 36.84 | 37.62 | 36.56 | 37.48 | 56,345 | +1.02(+2.78%) |
Apr 02, 2018 | 38.07 | 38.07 | 35.90 | 36.47 | 161,442 | -1.82(-4.76%) |
Mar 29, 2018 | 38.29 | 38.29 | 38.29 | 0 | +1.02(+2.72%) | |
Mar 28, 2018 | 37.30 | 37.58 | 36.97 | 37.28 | 66,460 | +0.17(+0.47%) |
Mar 27, 2018 | 38.54 | 38.54 | 36.82 | 37.10 | 70,143 | -1.17(-3.06%) |
Mar 26, 2018 | 37.65 | 38.31 | 36.99 | 38.27 | 59,374 | +1.62(+4.43%) |
Mar 23, 2018 | 38.17 | 38.17 | 36.64 | 36.65 | 54,172 | -1.53(-4.00%) |
Mar 22, 2018 | 39.56 | 39.73 | 38.15 | 38.18 | 53,916 | -2.01(-5.00%) |
Mar 21, 2018 | 40.19 | 40.76 | 40.06 | 40.19 | 30,881 | +0.24(+0.60%) |
Mar 20, 2018 | 40.17 | 40.24 | 39.87 | 39.95 | 18,140 | +0.06(+0.14%) |
Mar 19, 2018 | 40.38 | 40.38 | 39.22 | 39.89 | 82,661 | -0.75(-1.84%) |
Mar 16, 2018 | 40.25 | 40.88 | 40.25 | 40.64 | 574,490 | +0.47(+1.18%) |
Mar 15, 2018 | 40.57 | 40.57 | 39.99 | 40.17 | 30,871 | -0.29(-0.72%) |
Mar 14, 2018 | 41.23 | 41.27 | 40.36 | 40.46 | 33,951 | -0.47(-1.15%) |
Mar 13, 2018 | 41.67 | 41.67 | 40.73 | 40.93 | 38,477 | -0.40(-0.97%) |
Mar 12, 2018 | 41.38 | 41.51 | 41.11 | 41.33 | 59,808 | +0.05(+0.13%) |
Mar 09, 2018 | 40.35 | 41.28 | 40.34 | 41.28 | 116,641 | +1.35(+3.38%) |
Mar 08, 2018 | 40.19 | 40.20 | 39.45 | 39.93 | 49,993 | -0.13(-0.34%) |
Mar 07, 2018 | 40.20 | 40.06 | 60,748 | +0.16(+0.39%) | ||
Mar 06, 2018 | 39.44 | 39.91 | 39.11 | 39.91 | 74,111 | +0.83(+2.13%) |
Mar 05, 2018 | 37.99 | 39.26 | 37.98 | 39.07 | 590,495 | +0.69(+1.79%) |
Mar 02, 2018 | 36.96 | 38.46 | 36.83 | 38.39 | 60,418 | +0.85(+2.27%) |
Mar 01, 2018 | 37.74 | 38.22 | 37.14 | 37.54 | 171,812 | -0.26(-0.68%) |
Feb 28, 2018 | 39.10 | 39.10 | 37.78 | 37.79 | 73,208 | -0.93(-2.40%) |
Feb 27, 2018 | 39.87 | 40.12 | 38.71 | 38.72 | 65,633 | -1.15(-2.89%) |
Feb 26, 2018 | 39.63 | 39.89 | 39.11 | 39.88 | 161,766 | +0.46(+1.17%) |
Feb 23, 2018 | 38.89 | 39.41 | 38.70 | 39.41 | 28,373 | +0.96(+2.50%) |
Feb 22, 2018 | 38.43 | 38.45 | 105,749 | -0.09(-0.24%) | ||
Feb 21, 2018 | 38.84 | 39.79 | 38.55 | 38.55 | 102,983 | -0.22(-0.58%) |
Feb 20, 2018 | 39.10 | 39.27 | 38.55 | 38.77 | 55,378 | -0.56(-1.42%) |
Feb 16, 2018 | 39.33 | 39.33 | 39.33 | 0 | +0.22(+0.57%) | |
Feb 15, 2018 | 38.78 | 39.12 | 38.11 | 39.11 | 43,153 | +0.74(+1.93%) |
Feb 14, 2018 | 36.57 | 38.40 | 36.57 | 38.36 | 90,047 | +1.41(+3.82%) |
Feb 13, 2018 | 37.01 | 36.95 | 73,765 | +0.19(+0.52%) | ||
Feb 12, 2018 | 36.26 | 37.09 | 35.85 | 36.76 | 58,235 | +0.71(+1.98%) |
Feb 09, 2018 | 35.96 | 36.45 | 34.03 | 36.05 | 223,113 | +0.80(+2.27%) |
Feb 08, 2018 | 37.82 | 37.82 | 35.24 | 35.25 | 101,525 | -2.52(-6.67%) |
Feb 07, 2018 | 37.66 | 38.38 | 37.39 | 37.77 | 146,566 | -0.01(-0.03%) |
Feb 06, 2018 | 35.64 | 38.02 | 35.00 | 37.78 | 244,089 | -0.53(-1.39%) |
Feb 05, 2018 | 39.42 | 39.85 | 37.23 | 38.32 | 151,522 | -1.73(-4.32%) |
Feb 02, 2018 | 41.31 | 41.31 | 40.05 | 40.05 | 118,856 | -1.75(-4.19%) |
Feb 01, 2018 | 41.46 | 41.94 | 41.27 | 41.80 | 574,462 | +0.18(+0.44%) |
Jan 31, 2018 | 42.10 | 42.36 | 41.32 | 41.62 | 66,287 | -0.17(-0.41%) |
Jan 30, 2018 | 42.15 | 42.19 | 41.69 | 41.79 | 95,844 | -0.91(-2.13%) |
Jan 29, 2018 | 43.19 | 43.23 | 42.69 | 42.70 | 77,363 | -0.72(-1.65%) |
Jan 26, 2018 | 43.22 | 43.41 | 42.87 | 43.41 | 50,541 | +0.37(+0.85%) |
Jan 25, 2018 | 43.39 | 43.39 | 42.68 | 43.05 | 46,274 | -0.06(-0.15%) |
Jan 24, 2018 | 43.55 | 43.71 | 42.88 | 43.11 | 50,008 | -0.24(-0.56%) |
Jan 23, 2018 | 43.15 | 43.46 | 42.93 | 43.35 | 26,884 | +0.22(+0.50%) |
Jan 22, 2018 | 42.81 | 43.14 | 42.65 | 43.14 | 50,255 | +0.40(+0.95%) |
Jan 19, 2018 | 41.95 | 42.74 | 41.95 | 42.73 | 27,940 | +0.88(+2.09%) |
Jan 18, 2018 | 42.06 | 42.10 | 41.81 | 41.86 | 21,006 | -0.31(-0.75%) |
Jan 17, 2018 | 41.89 | 42.35 | 41.73 | 42.17 | 26,099 | +0.59(+1.43%) |
Jan 16, 2018 | 42.49 | 42.62 | 41.54 | 41.58 | 122,273 | -0.58(-1.39%) |
Jan 12, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.20(+0.48%) | |
Jan 11, 2018 | 40.90 | 41.97 | 40.90 | 41.96 | 36,851 | +1.15(+2.82%) |
Jan 10, 2018 | 41.01 | 40.74 | 40.81 | 54,930 | -0.39(-0.94%) | |
Jan 09, 2018 | 41.46 | 41.55 | 41.18 | 41.20 | 26,276 | -0.13(-0.31%) |
Jan 08, 2018 | 40.86 | 41.38 | 40.61 | 41.32 | 56,967 | +0.43(+1.04%) |
Jan 05, 2018 | 40.78 | 40.96 | 40.63 | 40.90 | 54,693 | +0.31(+0.76%) |
Jan 04, 2018 | 40.68 | 40.77 | 40.57 | 40.59 | 28,005 | +0.25(+0.61%) |
Jan 03, 2018 | 40.20 | 40.48 | 40.11 | 40.34 | 93,034 | +0.18(+0.44%) |
Jan 02, 2018 | 39.81 | 40.20 | 39.60 | 40.17 | 733,784 | +0.68(+1.72%) |
Dec 29, 2017 | 39.49 | 39.49 | 39.49 | 0 | -0.41(-1.02%) | |
Dec 28, 2017 | 39.65 | 39.92 | 39.54 | 39.90 | 37,530 | +0.25(+0.62%) |
Dec 27, 2017 | 39.70 | 39.88 | 39.58 | 39.65 | 24,900 | -0.01(-0.02%) |
Dec 26, 2017 | 39.58 | 39.74 | 39.58 | 39.66 | 10,188 | +0.02(+0.06%) |
Dec 22, 2017 | 39.62 | 39.66 | 39.43 | 39.64 | 18,506 | +0.02(+0.05%) |
Dec 21, 2017 | 39.51 | 39.78 | 39.51 | 39.62 | 28,983 | +0.15(+0.39%) |
Dec 20, 2017 | 39.60 | 39.60 | 39.26 | 39.46 | 24,403 | +0.15(+0.38%) |
Dec 19, 2017 | 39.62 | 39.68 | 39.29 | 39.31 | 17,652 | -0.35(-0.88%) |
Dec 18, 2017 | 39.42 | 39.79 | 39.39 | 39.66 | 43,038 | +0.78(+2.01%) |
Dec 15, 2017 | 38.47 | 39.31 | 38.42 | 38.88 | 96,905 | +0.77(+2.02%) |
Dec 14, 2017 | 38.85 | 38.86 | 38.07 | 38.11 | 34,549 | -0.66(-1.71%) |
Dec 13, 2017 | 38.83 | 39.17 | 38.73 | 38.77 | 43,078 | +0.02(+0.04%) |
Dec 12, 2017 | 39.05 | 39.05 | 38.73 | 38.76 | 37,881 | -0.19(-0.49%) |
Dec 11, 2017 | 39.09 | 39.09 | 38.91 | 38.95 | 60,599 | -0.07(-0.17%) |
Dec 08, 2017 | 39.05 | 39.19 | 38.79 | 39.01 | 38,523 | +0.23(+0.59%) |
Dec 07, 2017 | 38.24 | 38.84 | 38.17 | 38.79 | 51,000 | +0.55(+1.45%) |
Dec 06, 2017 | 38.46 | 38.59 | 38.23 | 38.23 | 133,651 | -0.33(-0.86%) |
Dec 05, 2017 | 39.31 | 39.31 | 38.57 | 38.57 | 38,068 | -0.56(-1.44%) |
Dec 04, 2017 | 39.89 | 39.89 | 39.13 | 39.13 | 38,246 | -0.12(-0.29%) |
Dec 01, 2017 | 39.49 | 39.49 | 38.17 | 39.25 | 78,913 | -0.17(-0.44%) |
Nov 30, 2017 | 39.28 | 39.64 | 39.13 | 39.42 | 52,887 | +0.45(+1.15%) |
Nov 29, 2017 | 38.75 | 39.05 | 38.75 | 38.97 | 80,248 | +0.35(+0.91%) |
Nov 28, 2017 | 37.82 | 38.62 | 37.76 | 38.62 | 20,500 | +1.01(+2.68%) |
Nov 27, 2017 | 37.80 | 37.86 | 37.60 | 37.61 | 120,616 | -0.11(-0.28%) |
Nov 24, 2017 | 37.91 | 37.91 | 37.69 | 37.71 | 11,296 | +0.04(+0.10%) |
Nov 22, 2017 | 37.78 | 37.92 | 37.67 | 37.67 | 30,165 | -0.07(-0.18%) |
Nov 21, 2017 | 37.59 | 37.74 | 37.54 | 37.74 | 23,261 | +0.50(+1.33%) |
Nov 20, 2017 | 37.02 | 37.26 | 37.02 | 37.25 | 65,254 | +0.25(+0.68%) |
Nov 17, 2017 | 36.61 | 37.04 | 36.58 | 37.00 | 38,121 | +0.14(+0.38%) |
Nov 16, 2017 | 36.35 | 36.98 | 36.35 | 36.85 | 850,371 | +0.78(+2.17%) |
Nov 15, 2017 | 35.69 | 36.27 | 35.57 | 36.07 | 49,614 | -0.36(-0.99%) |
Nov 14, 2017 | 36.24 | 36.44 | 36.23 | 36.43 | 24,406 | -0.09(-0.24%) |
Nov 13, 2017 | 36.14 | 36.52 | 36.01 | 36.52 | 66,702 | +0.15(+0.41%) |
Nov 10, 2017 | 36.34 | 36.46 | 36.24 | 36.37 | 52,060 | -0.02(-0.05%) |
Nov 09, 2017 | 36.35 | 36.68 | 35.89 | 36.39 | 42,389 | -0.38(-1.02%) |
Nov 08, 2017 | 36.55 | 36.77 | 36.40 | 36.76 | 31,538 | +0.20(+0.55%) |
Nov 07, 2017 | 37.08 | 37.09 | 36.34 | 36.56 | 41,902 | -0.50(-1.36%) |
Nov 06, 2017 | 36.83 | 37.12 | 36.83 | 37.07 | 11,821 | +0.30(+0.82%) |
Nov 03, 2017 | 36.54 | 36.80 | 36.51 | 36.76 | 29,055 | +0.18(+0.48%) |
Nov 02, 2017 | 36.46 | 36.86 | 36.43 | 36.59 | 32,468 | +0.04(+0.11%) |
Nov 01, 2017 | 37.10 | 37.16 | 36.36 | 36.55 | 105,790 | -0.18(-0.49%) |
Oct 31, 2017 | 36.54 | 36.82 | 36.50 | 36.73 | 20,547 | +0.37(+1.00%) |
Oct 30, 2017 | 36.69 | 36.80 | 36.25 | 36.36 | 25,735 | -0.53(-1.43%) |
Oct 27, 2017 | 36.44 | 36.90 | 36.31 | 36.89 | 27,620 | +0.37(+1.01%) |
Oct 26, 2017 | 36.35 | 36.56 | 36.35 | 36.52 | 21,692 | +0.34(+0.94%) |
Oct 25, 2017 | 36.40 | 36.41 | 35.71 | 36.18 | 30,615 | -0.43(-1.16%) |
Oct 24, 2017 | 36.54 | 36.69 | 36.51 | 36.61 | 86,947 | +0.25(+0.70%) |
Oct 23, 2017 | 36.76 | 36.76 | 36.34 | 36.35 | 82,725 | -0.39(-1.06%) |
Oct 20, 2017 | 36.69 | 36.74 | 36.62 | 36.74 | 45,649 | +0.42(+1.16%) |
Oct 19, 2017 | 35.96 | 36.32 | 35.74 | 36.32 | 28,465 | +0.04(+0.12%) |
Oct 18, 2017 | 36.24 | 36.42 | 36.09 | 36.27 | 615,159 | +0.25(+0.69%) |
Oct 17, 2017 | 36.11 | 36.20 | 36.00 | 36.02 | 11,746 | -0.12(-0.33%) |
Oct 16, 2017 | 36.28 | 36.37 | 36.14 | 36.14 | 31,204 | +0.02(+0.04%) |
Oct 13, 2017 | 36.14 | 36.44 | 36.11 | 36.13 | 21,236 | -0.02(-0.06%) |
Oct 12, 2017 | 36.00 | 36.24 | 35.91 | 36.15 | 48,881 | -0.01(-0.04%) |
Oct 11, 2017 | 36.15 | 36.22 | 36.06 | 36.16 | 96,194 | +0.04(+0.11%) |
Oct 10, 2017 | 36.13 | 36.31 | 36.02 | 36.12 | 17,536 | +0.19(+0.54%) |
Oct 09, 2017 | 36.17 | 36.31 | 35.87 | 35.93 | 30,543 | -0.18(-0.49%) |
Oct 06, 2017 | 36.09 | 36.13 | 35.96 | 36.11 | 39,575 | -0.08(-0.23%) |
Oct 05, 2017 | 36.08 | 36.32 | 36.02 | 36.19 | 54,173 | +0.22(+0.61%) |
Oct 04, 2017 | 35.93 | 36.05 | 35.86 | 35.97 | 38,576 | -0.05(-0.13%) |
Oct 03, 2017 | 35.90 | 36.04 | 35.74 | 36.02 | 51,586 | +0.15(+0.42%) |
Oct 02, 2017 | 35.24 | 35.87 | 35.24 | 35.87 | 986,334 | +0.66(+1.88%) |
Sep 29, 2017 | 35.11 | 35.35 | 35.11 | 35.21 | 85,334 | +0.06(+0.17%) |
Sep 28, 2017 | 34.95 | 35.16 | 34.70 | 35.15 | 20,413 | +0.15(+0.42%) |
Sep 27, 2017 | 34.54 | 35.09 | 34.35 | 35.00 | 70,705 | +0.64(+1.86%) |
Sep 26, 2017 | 34.31 | 34.51 | 34.31 | 34.36 | 52,065 | +0.04(+0.13%) |
Sep 25, 2017 | 34.19 | 34.35 | 34.04 | 34.31 | 70,562 | +0.17(+0.51%) |
Sep 22, 2017 | 33.87 | 34.19 | 33.87 | 34.14 | 32,310 | +0.21(+0.60%) |
Sep 21, 2017 | 34.11 | 34.12 | 33.92 | 33.94 | 30,871 | -0.14(-0.40%) |
Sep 20, 2017 | 33.98 | 34.10 | 33.94 | 34.07 | 25,444 | +0.20(+0.58%) |
Sep 19, 2017 | 33.93 | 33.98 | 33.87 | 33.88 | 16,275 | -0.02(-0.06%) |
Sep 18, 2017 | 33.73 | 33.99 | 33.73 | 33.90 | 22,744 | +0.28(+0.83%) |
Sep 15, 2017 | 33.32 | 33.62 | 33.31 | 33.62 | 20,697 | +0.28(+0.84%) |
Sep 14, 2017 | 33.28 | 33.37 | 33.16 | 33.34 | 12,333 | -0.04(-0.11%) |
Sep 13, 2017 | 33.52 | 33.52 | 33.34 | 33.38 | 27,401 | -0.09(-0.26%) |
Sep 12, 2017 | 33.17 | 33.48 | 33.14 | 33.46 | 567,521 | +0.45(+1.35%) |
Sep 11, 2017 | 32.76 | 33.06 | 32.76 | 33.02 | 64,757 | +0.77(+2.38%) |
Sep 08, 2017 | 31.98 | 32.31 | 31.98 | 32.25 | 9,727 | +0.19(+0.59%) |
Sep 07, 2017 | 32.37 | 32.37 | 31.87 | 32.06 | 20,497 | -0.21(-0.64%) |
Sep 06, 2017 | 32.48 | 32.48 | 32.21 | 32.26 | 11,996 | +0.05(+0.16%) |
Sep 05, 2017 | 33.01 | 33.04 | 32.05 | 32.21 | 74,756 | -0.72(-2.20%) |
Sep 01, 2017 | 32.85 | 33.05 | 32.85 | 32.94 | 959,160 | +0.21(+0.65%) |
Aug 31, 2017 | 32.43 | 32.74 | 32.36 | 32.73 | 53,210 | +0.55(+1.70%) |
Aug 30, 2017 | 31.73 | 32.24 | 31.73 | 32.18 | 55,844 | +0.36(+1.13%) |
Aug 29, 2017 | 31.42 | 31.85 | 31.42 | 31.82 | 29,336 | -0.05(-0.16%) |
Aug 28, 2017 | 31.84 | 31.87 | 31.72 | 31.87 | 38,127 | -0.04(-0.11%) |
Aug 25, 2017 | 31.83 | 32.05 | 31.83 | 31.90 | 211,962 | +0.28(+0.88%) |
Aug 24, 2017 | 31.82 | 31.84 | 31.61 | 31.63 | 26,258 | -0.02(-0.05%) |
Aug 23, 2017 | 31.46 | 31.84 | 31.41 | 31.64 | 33,736 | -0.17(-0.53%) |
Aug 22, 2017 | 31.36 | 31.83 | 31.36 | 31.81 | 34,369 | +0.57(+1.82%) |
Aug 21, 2017 | 31.17 | 31.34 | 31.04 | 31.24 | 26,205 | -0.01(-0.02%) |
Aug 18, 2017 | 31.15 | 31.52 | 31.07 | 31.25 | 50,417 | -0.12(-0.40%) |
Aug 17, 2017 | 32.31 | 32.49 | 31.38 | 31.38 | 117,550 | -1.17(-3.58%) |
Aug 16, 2017 | 32.47 | 32.73 | 32.47 | 32.54 | 21,228 | +0.16(+0.48%) |
Aug 15, 2017 | 32.79 | 32.79 | 32.34 | 32.39 | 28,758 | -0.33(-1.01%) |
Aug 14, 2017 | 32.50 | 32.82 | 32.50 | 32.72 | 27,326 | +0.76(+2.38%) |
Aug 11, 2017 | 31.75 | 32.01 | 31.64 | 31.96 | 43,376 | +0.10(+0.30%) |
Aug 10, 2017 | 32.65 | 32.65 | 31.82 | 31.86 | 72,238 | -1.03(-3.12%) |
Aug 09, 2017 | 33.02 | 33.06 | 32.68 | 32.89 | 54,599 | -0.46(-1.37%) |
Aug 08, 2017 | 33.50 | 33.88 | 33.24 | 33.34 | 46,971 | -0.18(-0.54%) |
Aug 07, 2017 | 33.58 | 33.66 | 33.32 | 33.53 | 14,221 | +0.00(+0.01%) |
Aug 04, 2017 | 33.45 | 33.52 | 33.39 | 33.52 | 22,632 | +0.12(+0.37%) |
Aug 03, 2017 | 33.55 | 33.55 | 33.26 | 33.40 | 16,537 | +0.04(+0.12%) |
Aug 02, 2017 | 33.87 | 33.92 | 33.27 | 33.36 | 47,343 | -0.67(-1.96%) |
Aug 01, 2017 | 34.10 | 34.10 | 33.89 | 34.03 | 23,759 | +0.17(+0.49%) |
Jul 31, 2017 | 34.03 | 34.13 | 33.66 | 33.86 | 23,737 | -0.07(-0.21%) |
Jul 28, 2017 | 34.03 | 34.11 | 33.78 | 33.93 | 365,754 | -0.28(-0.81%) |
Jul 27, 2017 | 34.54 | 34.57 | 34.16 | 34.21 | 48,401 | -0.28(-0.81%) |
Jul 26, 2017 | 35.10 | 35.12 | 34.45 | 34.48 | 24,252 | -0.62(-1.76%) |
Jul 25, 2017 | 34.85 | 35.15 | 34.75 | 35.10 | 58,094 | +0.62(+1.81%) |
Jul 24, 2017 | 34.35 | 34.51 | 34.29 | 34.48 | 18,981 | -0.00(-0.01%) |
Jul 21, 2017 | 34.46 | 34.54 | 34.13 | 34.48 | 27,223 | -0.07(-0.20%) |
Jul 20, 2017 | 34.66 | 34.66 | 34.45 | 34.55 | 18,918 | -0.10(-0.30%) |
Jul 19, 2017 | 33.97 | 34.66 | 33.97 | 34.65 | 27,344 | +0.71(+2.10%) |
Jul 18, 2017 | 33.90 | 34.01 | 33.73 | 33.94 | 20,438 | -0.23(-0.68%) |
Jul 17, 2017 | 34.03 | 34.22 | 33.85 | 34.18 | 29,055 | +0.16(+0.47%) |
Jul 14, 2017 | 33.76 | 34.22 | 33.76 | 34.02 | 369,531 | +0.19(+0.56%) |
Jul 13, 2017 | 33.72 | 33.84 | 33.45 | 33.83 | 40,827 | -0.09(-0.26%) |
Jul 12, 2017 | 33.64 | 34.11 | 33.64 | 33.92 | 168,794 | +0.57(+1.70%) |
Jul 11, 2017 | 33.18 | 33.36 | 32.84 | 33.35 | 27,947 | +0.13(+0.40%) |
Jul 10, 2017 | 33.19 | 33.47 | 33.16 | 33.22 | 54,337 | -0.17(-0.52%) |
Jul 07, 2017 | 32.91 | 33.42 | 32.78 | 33.39 | 65,135 | +0.66(+2.03%) |
Jul 06, 2017 | 33.23 | 33.33 | 32.66 | 32.73 | 35,237 | -0.82(-2.45%) |
Jul 05, 2017 | 33.66 | 33.75 | 33.37 | 33.55 | 123,123 | -0.27(-0.81%) |
Jul 03, 2017 | 33.61 | 34.03 | 33.59 | 33.82 | 898,587 | +0.51(+1.52%) |
Jun 30, 2017 | 33.37 | 33.60 | 33.27 | 33.31 | 43,108 | +0.03(+0.09%) |
Jun 29, 2017 | 33.68 | 33.85 | 32.76 | 33.29 | 67,472 | -0.45(-1.34%) |
Jun 28, 2017 | 33.30 | 33.88 | 33.30 | 33.74 | 87,546 | +0.83(+2.51%) |
Jun 27, 2017 | 33.45 | 33.61 | 32.91 | 32.91 | 63,169 | -0.62(-1.83%) |
Jun 26, 2017 | 33.48 | 33.66 | 33.23 | 33.53 | 52,829 | +0.29(+0.86%) |
Jun 23, 2017 | 33.04 | 33.41 | 32.91 | 33.24 | 63,893 | +0.27(+0.82%) |
Jun 22, 2017 | 32.86 | 33.10 | 32.66 | 32.97 | 43,448 | +0.04(+0.13%) |
Jun 21, 2017 | 33.41 | 33.41 | 32.84 | 32.93 | 77,250 | -0.37(-1.11%) |
Jun 20, 2017 | 33.64 | 33.64 | 33.30 | 33.30 | 23,091 | -0.76(-2.23%) |
Jun 19, 2017 | 33.82 | 34.08 | 33.82 | 34.06 | 380,382 | +0.44(+1.30%) |
Jun 16, 2017 | 33.57 | 33.63 | 33.24 | 33.62 | 44,047 | -0.01(-0.03%) |
Jun 15, 2017 | 33.37 | 33.65 | 33.34 | 33.63 | 44,952 | -0.32(-0.93%) |
Jun 14, 2017 | 34.31 | 34.31 | 33.72 | 33.95 | 77,646 | -0.31(-0.90%) |
Jun 13, 2017 | 33.96 | 34.29 | 33.94 | 34.26 | 54,071 | +0.45(+1.34%) |
Jun 12, 2017 | 33.83 | 33.92 | 33.64 | 33.80 | 18,790 | +0.04(+0.13%) |
Jun 09, 2017 | 33.61 | 34.13 | 33.45 | 33.76 | 73,421 | +0.26(+0.77%) |
Jun 08, 2017 | 32.97 | 33.66 | 32.97 | 33.50 | 53,872 | +0.55(+1.67%) |
Jun 07, 2017 | 33.02 | 33.18 | 32.84 | 32.95 | 62,641 | -0.07(-0.21%) |
Jun 06, 2017 | 32.84 | 33.20 | 32.74 | 33.02 | 64,710 | -0.18(-0.55%) |
Jun 05, 2017 | 33.47 | 33.52 | 33.19 | 33.20 | 35,159 | -0.26(-0.77%) |
Jun 02, 2017 | 33.53 | 33.71 | 33.35 | 33.46 | 27,638 | +0.09(+0.26%) |