Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.17 | 30.36 | 30.10 | 30.18 | 72,382 | +0.18(+0.58%) |
Jun 28, 2018 | 29.90 | 30.08 | 29.78 | 30.00 | 97,282 | -0.05(-0.18%) |
Jun 27, 2018 | 30.59 | 30.77 | 30.05 | 30.05 | 229,830 | -0.52(-1.72%) |
Jun 26, 2018 | 30.44 | 30.67 | 30.26 | 30.58 | 127,763 | -0.23(-0.73%) |
Jun 25, 2018 | 30.75 | 30.86 | 30.64 | 30.80 | 88,676 | -0.33(-1.06%) |
Jun 22, 2018 | 31.24 | 31.27 | 30.69 | 31.14 | 114,022 | -0.19(-0.62%) |
Jun 21, 2018 | 31.46 | 31.47 | 31.19 | 31.33 | 61,842 | -0.94(-2.91%) |
Jun 20, 2018 | 32.46 | 32.46 | 32.24 | 32.27 | 64,921 | -0.24(-0.74%) |
Jun 19, 2018 | 32.29 | 32.55 | 32.24 | 32.51 | 46,585 | -0.27(-0.82%) |
Jun 18, 2018 | 32.60 | 32.81 | 32.56 | 32.78 | 61,642 | -0.52(-1.58%) |
Jun 15, 2018 | 33.32 | 33.31 | 33.30 | 33,417 | -0.01(-0.03%) | |
Jun 14, 2018 | 33.34 | 33.58 | 33.28 | 33.31 | 112,087 | +0.38(+1.14%) |
Jun 13, 2018 | 33.25 | 33.29 | 32.67 | 32.94 | 748,200 | -0.52(-1.54%) |
Jun 12, 2018 | 33.61 | 33.66 | 33.36 | 33.45 | 46,707 | -0.15(-0.43%) |
Jun 11, 2018 | 33.27 | 33.72 | 33.20 | 33.60 | 40,349 | -0.06(-0.19%) |
Jun 08, 2018 | 33.55 | 33.74 | 33.36 | 33.66 | 34,859 | -0.22(-0.63%) |
Jun 07, 2018 | 34.27 | 34.27 | 33.76 | 33.88 | 39,879 | -0.42(-1.22%) |
Jun 06, 2018 | 33.93 | 34.32 | 33.80 | 34.30 | 58,738 | +0.54(+1.61%) |
Jun 05, 2018 | 33.90 | 34.00 | 33.71 | 33.76 | 57,477 | +0.23(+0.67%) |
Jun 04, 2018 | 33.76 | 33.85 | 33.49 | 33.53 | 219,078 | +0.03(+0.09%) |
Jun 01, 2018 | 33.65 | 33.70 | 33.40 | 33.50 | 121,494 | +0.09(+0.28%) |
May 31, 2018 | 33.35 | 33.46 | 33.10 | 33.41 | 32,760 | -0.24(-0.73%) |
May 30, 2018 | 33.26 | 33.67 | 33.15 | 33.65 | 52,829 | +0.56(+1.71%) |
May 29, 2018 | 33.10 | 34.00 | 32.87 | 33.09 | 76,515 | -0.95(-2.78%) |
May 25, 2018 | 34.03 | 34.03 | 34.03 | 0 | -0.28(-0.82%) | |
May 24, 2018 | 33.89 | 34.31 | 33.82 | 34.31 | 69,289 | -0.55(-1.58%) |
May 23, 2018 | 34.83 | 34.86 | 34.59 | 34.86 | 56,885 | -0.74(-2.08%) |
May 22, 2018 | 35.87 | 35.88 | 35.59 | 35.60 | 65,547 | +0.38(+1.08%) |
May 21, 2018 | 35.17 | 35.34 | 35.03 | 35.22 | 19,233 | +0.29(+0.83%) |
May 18, 2018 | 34.84 | 35.05 | 34.79 | 34.93 | 28,730 | -1.72(-4.69%) |
May 17, 2018 | 36.71 | 36.88 | 36.60 | 36.65 | 42,856 | +0.31(+0.85%) |
May 16, 2018 | 36.34 | 36.50 | 36.19 | 36.34 | 34,852 | +0.00(+0.00%) |
May 15, 2018 | 36.23 | 36.51 | 36.16 | 36.34 | 22,906 | -0.23(-0.63%) |
May 14, 2018 | 36.59 | 36.69 | 36.52 | 36.57 | 31,216 | -0.08(-0.22%) |
May 11, 2018 | 36.63 | 36.82 | 36.61 | 36.65 | 27,622 | -0.16(-0.43%) |
May 10, 2018 | 36.52 | 36.81 | 36.42 | 36.81 | 25,957 | +0.35(+0.96%) |
May 09, 2018 | 36.40 | 36.55 | 36.29 | 36.46 | 27,816 | +0.00(+0.00%) |
May 08, 2018 | 36.27 | 36.46 | 36.25 | 36.46 | 19,235 | +0.06(+0.16%) |
May 07, 2018 | 36.40 | 36.50 | 36.30 | 36.40 | 16,628 | -0.18(-0.49%) |
May 04, 2018 | 36.16 | 36.67 | 36.16 | 36.58 | 26,897 | -0.45(-1.20%) |
May 03, 2018 | 37.00 | 37.10 | 36.75 | 37.02 | 27,763 | +0.05(+0.12%) |
May 02, 2018 | 37.35 | 37.36 | 36.98 | 36.98 | 87,326 | +0.23(+0.63%) |
May 01, 2018 | 36.90 | 37.05 | 36.64 | 36.75 | 22,649 | -0.32(-0.86%) |
Apr 30, 2018 | 37.03 | 37.22 | 37.02 | 37.07 | 30,132 | +0.03(+0.08%) |
Apr 27, 2018 | 36.81 | 37.10 | 36.79 | 37.04 | 28,452 | +0.41(+1.11%) |
Apr 26, 2018 | 36.63 | 36.75 | 36.26 | 36.63 | 24,697 | +0.31(+0.87%) |
Apr 25, 2018 | 36.31 | 36.43 | 36.19 | 36.32 | 26,030 | -0.55(-1.48%) |
Apr 24, 2018 | 36.95 | 37.24 | 36.76 | 36.87 | 26,451 | -0.27(-0.74%) |
Apr 23, 2018 | 37.19 | 37.22 | 36.97 | 37.14 | 29,910 | -0.12(-0.32%) |
Apr 20, 2018 | 37.31 | 37.35 | 37.17 | 37.26 | 29,510 | -0.16(-0.43%) |
Apr 19, 2018 | 37.55 | 37.55 | 37.31 | 37.42 | 31,151 | -0.14(-0.37%) |
Apr 18, 2018 | 37.38 | 37.61 | 37.38 | 37.56 | 25,931 | -0.10(-0.28%) |
Apr 17, 2018 | 37.54 | 37.73 | 37.48 | 37.66 | 664,820 | +0.10(+0.28%) |
Apr 16, 2018 | 37.55 | 37.60 | 37.40 | 37.56 | 43,094 | -0.12(-0.32%) |
Apr 13, 2018 | 37.53 | 37.68 | 37.42 | 37.68 | 17,182 | +0.73(+1.98%) |
Apr 12, 2018 | 36.91 | 37.07 | 36.89 | 36.95 | 41,742 | -0.08(-0.22%) |
Apr 11, 2018 | 36.96 | 37.25 | 36.96 | 37.03 | 25,380 | -0.02(-0.07%) |
Apr 10, 2018 | 37.25 | 37.27 | 36.95 | 37.05 | 38,925 | +0.90(+2.48%) |
Apr 09, 2018 | 36.26 | 36.47 | 36.11 | 36.16 | 29,772 | -0.17(-0.47%) |
Apr 06, 2018 | 36.33 | 36.55 | 36.20 | 36.33 | 30,920 | +0.19(+0.53%) |
Apr 05, 2018 | 36.27 | 36.29 | 36.13 | 36.14 | 45,005 | -0.21(-0.58%) |
Apr 04, 2018 | 35.53 | 36.35 | 35.53 | 36.35 | 353,032 | -0.05(-0.14%) |
Apr 03, 2018 | 36.32 | 36.47 | 36.13 | 36.40 | 39,901 | +0.45(+1.25%) |
Apr 02, 2018 | 36.11 | 36.30 | 35.41 | 35.95 | 73,630 | -0.33(-0.91%) |
Mar 29, 2018 | 36.28 | 36.28 | 36.28 | 0 | +1.14(+3.24%) | |
Mar 28, 2018 | 35.12 | 35.43 | 34.96 | 35.14 | 28,243 | -0.10(-0.28%) |
Mar 27, 2018 | 35.94 | 35.94 | 35.05 | 35.24 | 60,061 | -0.61(-1.70%) |
Mar 26, 2018 | 35.61 | 35.87 | 35.32 | 35.85 | 27,386 | +1.48(+4.29%) |
Mar 23, 2018 | 34.78 | 34.82 | 34.32 | 34.38 | 78,137 | -0.34(-0.99%) |
Mar 22, 2018 | 34.96 | 35.12 | 34.68 | 34.72 | 109,285 | -0.50(-1.41%) |
Mar 21, 2018 | 35.39 | 35.42 | 35.10 | 35.22 | 31,997 | -0.02(-0.07%) |
Mar 20, 2018 | 35.05 | 35.35 | 35.04 | 35.24 | 42,722 | +0.12(+0.36%) |
Mar 19, 2018 | 35.00 | 35.14 | 34.82 | 35.12 | 32,603 | -0.11(-0.30%) |
Mar 16, 2018 | 35.11 | 35.35 | 35.11 | 35.22 | 32,673 | +0.20(+0.58%) |
Mar 15, 2018 | 34.82 | 35.09 | 34.74 | 35.02 | 26,912 | +0.18(+0.52%) |
Mar 14, 2018 | 35.11 | 35.11 | 34.64 | 34.84 | 20,734 | +0.01(+0.03%) |
Mar 13, 2018 | 35.38 | 35.38 | 34.71 | 34.83 | 120,788 | -0.42(-1.19%) |
Mar 12, 2018 | 35.07 | 35.32 | 35.07 | 35.25 | 111,783 | +0.15(+0.41%) |
Mar 09, 2018 | 35.03 | 35.11 | 34.93 | 35.10 | 45,664 | +0.26(+0.76%) |
Mar 08, 2018 | 35.01 | 35.06 | 34.75 | 34.84 | 26,374 | -0.35(-0.99%) |
Mar 07, 2018 | 34.88 | 35.35 | 34.81 | 35.19 | 53,372 | +0.18(+0.52%) |
Mar 06, 2018 | 34.83 | 35.05 | 34.71 | 35.01 | 54,998 | +0.42(+1.21%) |
Mar 05, 2018 | 33.82 | 34.59 | 33.78 | 34.59 | 35,918 | -0.23(-0.67%) |
Mar 02, 2018 | 34.47 | 34.87 | 34.37 | 34.83 | 55,032 | +0.35(+1.01%) |
Mar 01, 2018 | 34.79 | 34.82 | 34.20 | 34.48 | 51,225 | -0.65(-1.86%) |
Feb 28, 2018 | 35.48 | 35.48 | 35.10 | 35.13 | 79,299 | -0.51(-1.43%) |
Feb 27, 2018 | 35.94 | 35.96 | 35.60 | 35.64 | 34,377 | -0.58(-1.60%) |
Feb 26, 2018 | 36.04 | 36.24 | 35.90 | 36.22 | 39,096 | +0.35(+0.98%) |
Feb 23, 2018 | 36.15 | 36.25 | 35.25 | 35.87 | 102,616 | +0.11(+0.31%) |
Feb 22, 2018 | 35.71 | 36.00 | 35.63 | 35.76 | 25,432 | +0.40(+1.13%) |
Feb 21, 2018 | 35.58 | 35.88 | 35.35 | 35.36 | 48,870 | -0.26(-0.73%) |
Feb 20, 2018 | 35.56 | 35.76 | 35.51 | 35.62 | 47,479 | -1.01(-2.76%) |
Feb 16, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 36.68 | 36.68 | 36.14 | 36.64 | 68,456 | -0.21(-0.57%) |
Feb 14, 2018 | 35.57 | 36.86 | 35.51 | 36.85 | 107,829 | +0.93(+2.57%) |
Feb 13, 2018 | 35.79 | 35.97 | 35.64 | 35.92 | 25,619 | -0.11(-0.31%) |
Feb 12, 2018 | 35.72 | 36.10 | 35.62 | 36.03 | 34,724 | +0.18(+0.52%) |
Feb 09, 2018 | 35.50 | 35.85 | 34.62 | 35.85 | 134,250 | +0.48(+1.36%) |
Feb 08, 2018 | 36.21 | 36.23 | 35.37 | 35.37 | 72,619 | -0.90(-2.48%) |
Feb 07, 2018 | 36.50 | 36.84 | 36.18 | 36.27 | 96,319 | -0.93(-2.50%) |
Feb 06, 2018 | 35.99 | 37.23 | 35.86 | 37.20 | 84,267 | +1.35(+3.77%) |
Feb 05, 2018 | 37.10 | 37.24 | 35.29 | 35.85 | 130,509 | -1.31(-3.54%) |
Feb 02, 2018 | 37.72 | 37.76 | 37.02 | 37.16 | 60,003 | -1.04(-2.71%) |
Feb 01, 2018 | 37.98 | 38.28 | 37.96 | 38.20 | 61,361 | +0.02(+0.05%) |
Jan 31, 2018 | 38.44 | 38.44 | 38.04 | 38.18 | 69,296 | -0.18(-0.47%) |
Jan 30, 2018 | 38.32 | 38.48 | 38.23 | 38.36 | 37,211 | -0.29(-0.75%) |
Jan 29, 2018 | 38.79 | 38.79 | 38.51 | 38.65 | 51,742 | -0.35(-0.90%) |
Jan 26, 2018 | 39.00 | 38.69 | 39.00 | 35,689 | +0.31(+0.80%) | |
Jan 25, 2018 | 38.82 | 38.92 | 38.56 | 38.69 | 46,822 | -0.40(-1.02%) |
Jan 24, 2018 | 39.36 | 39.38 | 38.89 | 39.09 | 31,771 | -0.04(-0.10%) |
Jan 23, 2018 | 39.31 | 39.34 | 38.95 | 39.13 | 62,299 | -0.36(-0.91%) |
Jan 22, 2018 | 39.19 | 39.50 | 39.19 | 39.49 | 75,838 | +0.76(+1.96%) |
Jan 19, 2018 | 38.65 | 38.75 | 38.51 | 38.73 | 41,796 | +0.75(+1.97%) |
Jan 18, 2018 | 38.20 | 38.25 | 37.80 | 37.98 | 71,790 | +0.20(+0.54%) |
Jan 17, 2018 | 37.70 | 37.90 | 37.48 | 37.77 | 37,206 | +0.13(+0.36%) |
Jan 16, 2018 | 37.66 | 37.85 | 37.61 | 37.64 | 70,807 | +1.12(+3.08%) |
Jan 12, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.84(+2.34%) | |
Jan 11, 2018 | 35.37 | 35.69 | 35.33 | 35.68 | 33,881 | +0.15(+0.42%) |
Jan 10, 2018 | 35.58 | 35.70 | 35.45 | 35.53 | 40,406 | -0.42(-1.17%) |
Jan 09, 2018 | 36.02 | 36.04 | 35.81 | 35.95 | 31,973 | +0.11(+0.31%) |
Jan 08, 2018 | 35.97 | 36.03 | 35.76 | 35.84 | 65,709 | +0.24(+0.67%) |
Jan 05, 2018 | 35.56 | 35.62 | 35.38 | 35.60 | 38,305 | +0.41(+1.17%) |
Jan 04, 2018 | 35.43 | 35.43 | 35.17 | 35.19 | 38,568 | +0.24(+0.69%) |
Jan 03, 2018 | 34.99 | 35.04 | 34.81 | 34.95 | 35,209 | +0.19(+0.55%) |
Jan 02, 2018 | 34.27 | 34.76 | 34.27 | 34.76 | 25,694 | +0.09(+0.26%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 34.84 | 34.67 | 34.77 | 140,088 | +0.02(+0.06%) | |
Dec 27, 2017 | 34.77 | 34.82 | 34.57 | 34.75 | 120,472 | -0.30(-0.86%) |
Dec 26, 2017 | 35.12 | 35.12 | 34.75 | 35.05 | 41,714 | +0.21(+0.62%) |
Dec 22, 2017 | 34.45 | 34.98 | 34.36 | 34.84 | 563,757 | +0.15(+0.43%) |
Dec 21, 2017 | 34.73 | 34.82 | 34.68 | 34.69 | 30,756 | +0.26(+0.76%) |
Dec 20, 2017 | 34.50 | 34.50 | 34.39 | 34.42 | 35,232 | +0.02(+0.07%) |
Dec 19, 2017 | 34.48 | 34.48 | 34.27 | 34.40 | 30,651 | +0.23(+0.67%) |
Dec 18, 2017 | 34.35 | 34.47 | 34.14 | 34.17 | 40,071 | +0.47(+1.39%) |
Dec 15, 2017 | 33.60 | 33.81 | 33.53 | 33.70 | 34,034 | -0.11(-0.33%) |
Dec 14, 2017 | 33.96 | 34.04 | 33.73 | 33.81 | 34,521 | +0.16(+0.48%) |
Dec 13, 2017 | 33.80 | 33.84 | 33.50 | 33.65 | 32,856 | -0.03(-0.09%) |
Dec 12, 2017 | 33.34 | 33.69 | 33.34 | 33.68 | 19,646 | +0.10(+0.30%) |
Dec 11, 2017 | 33.63 | 33.68 | 33.55 | 33.58 | 18,990 | +0.01(+0.03%) |
Dec 08, 2017 | 33.52 | 33.62 | 33.45 | 33.57 | 18,996 | +0.18(+0.54%) |
Dec 07, 2017 | 33.11 | 33.53 | 33.04 | 33.39 | 35,924 | -0.06(-0.19%) |
Dec 06, 2017 | 33.08 | 33.51 | 33.06 | 33.45 | 36,969 | -0.05(-0.16%) |
Dec 05, 2017 | 33.75 | 33.77 | 33.45 | 33.51 | 44,200 | -0.18(-0.53%) |
Dec 04, 2017 | 33.81 | 33.81 | 33.61 | 33.69 | 33,114 | +0.34(+1.00%) |
Dec 01, 2017 | 33.36 | 33.44 | 33.15 | 33.35 | 117,015 | -0.35(-1.02%) |
Nov 30, 2017 | 33.65 | 33.74 | 33.60 | 33.70 | 33,482 | +0.18(+0.54%) |
Nov 29, 2017 | 33.57 | 33.63 | 33.39 | 33.52 | 33,901 | -0.15(-0.45%) |
Nov 28, 2017 | 33.67 | 33.78 | 33.50 | 33.67 | 50,660 | -0.36(-1.07%) |
Nov 27, 2017 | 34.07 | 34.18 | 33.99 | 34.03 | 34,709 | -0.32(-0.92%) |
Nov 24, 2017 | 34.29 | 34.43 | 34.29 | 34.35 | 20,348 | +0.25(+0.73%) |
Nov 22, 2017 | 34.37 | 34.39 | 33.94 | 34.10 | 29,874 | +0.09(+0.26%) |
Nov 21, 2017 | 34.18 | 34.20 | 33.92 | 34.01 | 34,413 | +0.65(+1.95%) |
Nov 20, 2017 | 33.56 | 33.56 | 33.31 | 33.36 | 38,723 | -0.02(-0.07%) |
Nov 17, 2017 | 33.43 | 33.44 | 33.28 | 33.38 | 26,282 | -0.19(-0.55%) |
Nov 16, 2017 | 33.66 | 33.67 | 33.48 | 33.57 | 26,568 | +0.11(+0.33%) |
Nov 15, 2017 | 33.38 | 33.54 | 33.30 | 33.46 | 33,886 | -0.36(-1.06%) |
Nov 14, 2017 | 33.67 | 33.88 | 33.65 | 33.82 | 31,288 | +0.22(+0.65%) |
Nov 13, 2017 | 33.22 | 33.60 | 33.21 | 33.60 | 62,848 | +0.03(+0.09%) |
Nov 10, 2017 | 33.47 | 33.65 | 33.47 | 33.57 | 18,226 | -0.13(-0.39%) |
Nov 09, 2017 | 33.49 | 33.78 | 33.49 | 33.70 | 27,655 | -0.06(-0.18%) |
Nov 08, 2017 | 33.80 | 33.86 | 33.61 | 33.76 | 20,281 | +0.02(+0.06%) |
Nov 07, 2017 | 33.78 | 33.86 | 33.63 | 33.74 | 23,322 | -1.03(-2.96%) |
Nov 06, 2017 | 34.88 | 34.98 | 34.76 | 34.77 | 36,242 | +0.10(+0.29%) |
Nov 03, 2017 | 34.84 | 34.85 | 34.56 | 34.67 | 39,343 | -0.32(-0.91%) |
Nov 02, 2017 | 35.00 | 35.06 | 34.85 | 34.99 | 25,757 | +0.44(+1.27%) |
Nov 01, 2017 | 34.69 | 34.85 | 34.55 | 34.55 | 25,269 | +0.35(+1.02%) |
Oct 31, 2017 | 34.03 | 34.24 | 34.00 | 34.20 | 27,319 | +0.23(+0.69%) |
Oct 30, 2017 | 33.86 | 33.97 | 33.82 | 33.97 | 15,232 | +0.23(+0.67%) |
Oct 27, 2017 | 33.88 | 33.88 | 33.64 | 33.74 | 21,334 | +0.14(+0.40%) |
Oct 26, 2017 | 33.76 | 33.76 | 33.56 | 33.60 | 22,794 | -0.07(-0.19%) |
Oct 25, 2017 | 33.58 | 33.68 | 33.47 | 33.67 | 58,018 | -0.25(-0.74%) |
Oct 24, 2017 | 33.73 | 33.99 | 33.73 | 33.92 | 39,902 | +0.28(+0.84%) |
Oct 23, 2017 | 33.72 | 33.72 | 33.60 | 33.64 | 83,178 | -0.25(-0.74%) |
Oct 20, 2017 | 33.96 | 34.14 | 33.85 | 33.89 | 31,066 | -0.59(-1.73%) |
Oct 19, 2017 | 34.16 | 34.49 | 34.16 | 34.48 | 28,165 | -0.27(-0.79%) |
Oct 18, 2017 | 34.73 | 34.77 | 34.60 | 34.76 | 30,701 | +0.45(+1.30%) |
Oct 17, 2017 | 34.17 | 34.34 | 34.17 | 34.31 | 26,504 | +0.06(+0.19%) |
Oct 16, 2017 | 34.50 | 34.50 | 34.19 | 34.25 | 35,886 | -0.15(-0.44%) |
Oct 13, 2017 | 34.45 | 34.48 | 34.31 | 34.40 | 751,196 | -0.25(-0.72%) |
Oct 12, 2017 | 34.73 | 34.75 | 34.61 | 34.65 | 772,318 | -0.36(-1.02%) |
Oct 11, 2017 | 34.95 | 35.01 | 34.85 | 35.01 | 33,638 | +0.16(+0.45%) |
Oct 10, 2017 | 34.75 | 34.90 | 34.71 | 34.85 | 18,303 | +0.10(+0.29%) |
Oct 09, 2017 | 34.80 | 34.85 | 34.66 | 34.75 | 16,292 | -0.09(-0.26%) |
Oct 06, 2017 | 34.74 | 34.87 | 34.71 | 34.84 | 41,509 | +0.16(+0.46%) |
Oct 05, 2017 | 34.76 | 34.82 | 34.60 | 34.68 | 18,498 | +0.05(+0.14%) |
Oct 04, 2017 | 34.69 | 34.75 | 34.58 | 34.63 | 43,071 | +0.71(+2.09%) |
Oct 03, 2017 | 33.90 | 33.95 | 33.67 | 33.92 | 51,239 | +0.11(+0.33%) |
Oct 02, 2017 | 33.70 | 33.82 | 33.68 | 33.81 | 33,763 | -0.03(-0.09%) |
Sep 29, 2017 | 33.75 | 33.84 | 33.67 | 33.84 | 36,048 | +0.64(+1.93%) |
Sep 28, 2017 | 33.11 | 33.27 | 33.08 | 33.20 | 28,900 | -0.26(-0.78%) |
Sep 27, 2017 | 33.36 | 33.50 | 33.23 | 33.46 | 38,639 | -0.05(-0.15%) |
Sep 26, 2017 | 33.49 | 33.62 | 33.24 | 33.51 | 80,611 | +0.09(+0.27%) |
Sep 25, 2017 | 33.53 | 33.63 | 33.38 | 33.42 | 38,065 | -0.58(-1.71%) |
Sep 22, 2017 | 33.90 | 34.00 | 33.88 | 34.00 | 26,741 | +0.08(+0.24%) |
Sep 21, 2017 | 33.91 | 33.94 | 33.83 | 33.92 | 16,233 | +0.22(+0.64%) |
Sep 20, 2017 | 33.74 | 33.85 | 33.49 | 33.70 | 35,740 | -0.16(-0.47%) |
Sep 19, 2017 | 33.77 | 33.88 | 33.68 | 33.86 | 32,366 | +0.08(+0.24%) |
Sep 18, 2017 | 33.80 | 33.90 | 33.68 | 33.78 | 38,432 | -0.03(-0.09%) |
Sep 15, 2017 | 33.61 | 33.88 | 33.57 | 33.81 | 22,053 | +0.27(+0.81%) |
Sep 14, 2017 | 33.41 | 33.54 | 33.38 | 33.54 | 17,880 | +0.26(+0.78%) |
Sep 13, 2017 | 33.47 | 33.53 | 33.26 | 33.28 | 76,420 | -0.02(-0.06%) |
Sep 12, 2017 | 33.36 | 33.40 | 33.26 | 33.30 | 23,386 | +0.22(+0.67%) |
Sep 11, 2017 | 33.10 | 33.15 | 33.06 | 33.08 | 20,325 | +0.05(+0.14%) |
Sep 08, 2017 | 33.07 | 33.13 | 33.02 | 33.03 | 21,669 | -0.09(-0.26%) |
Sep 07, 2017 | 33.12 | 33.23 | 33.05 | 33.12 | 16,948 | +0.44(+1.35%) |
Sep 06, 2017 | 32.76 | 32.81 | 32.60 | 32.68 | 44,059 | +0.83(+2.61%) |
Sep 05, 2017 | 32.07 | 32.13 | 31.75 | 31.85 | 51,786 | +0.60(+1.91%) |
Sep 01, 2017 | 31.11 | 31.32 | 31.11 | 31.25 | 22,220 | +0.24(+0.79%) |
Aug 31, 2017 | 30.85 | 31.03 | 30.79 | 31.01 | 28,092 | -0.13(-0.42%) |
Aug 30, 2017 | 31.28 | 31.29 | 31.09 | 31.14 | 29,331 | -0.24(-0.76%) |
Aug 29, 2017 | 31.21 | 31.44 | 31.18 | 31.38 | 70,441 | -0.23(-0.73%) |
Aug 28, 2017 | 31.49 | 31.61 | 31.44 | 31.61 | 25,063 | +0.16(+0.51%) |
Aug 25, 2017 | 31.34 | 31.58 | 31.29 | 31.45 | 15,497 | +0.05(+0.17%) |
Aug 24, 2017 | 31.55 | 31.59 | 31.35 | 31.40 | 16,691 | +0.21(+0.66%) |
Aug 23, 2017 | 31.05 | 31.19 | 31.05 | 31.19 | 22,775 | +0.05(+0.16%) |
Aug 22, 2017 | 31.06 | 31.14 | 31.04 | 31.14 | 21,471 | +0.10(+0.32%) |
Aug 21, 2017 | 30.96 | 31.09 | 30.78 | 31.04 | 28,685 | -0.07(-0.23%) |
Aug 18, 2017 | 31.06 | 31.17 | 30.95 | 31.11 | 34,561 | +0.15(+0.48%) |
Aug 17, 2017 | 31.21 | 31.25 | 30.95 | 30.96 | 32,811 | -0.27(-0.86%) |
Aug 16, 2017 | 31.30 | 31.41 | 31.21 | 31.23 | 66,753 | -0.15(-0.47%) |
Aug 15, 2017 | 31.37 | 31.38 | 31.12 | 31.38 | 36,523 | -0.10(-0.33%) |
Aug 14, 2017 | 31.59 | 31.61 | 31.43 | 31.48 | 18,697 | +0.06(+0.19%) |
Aug 11, 2017 | 31.40 | 31.51 | 31.33 | 31.42 | 20,692 | +0.21(+0.67%) |
Aug 10, 2017 | 31.07 | 31.35 | 31.07 | 31.21 | 23,573 | -0.15(-0.48%) |
Aug 09, 2017 | 31.17 | 31.39 | 31.15 | 31.36 | 30,627 | -0.14(-0.44%) |
Aug 08, 2017 | 31.58 | 31.77 | 31.42 | 31.50 | 33,841 | -0.26(-0.82%) |
Aug 07, 2017 | 31.68 | 31.81 | 31.60 | 31.76 | 36,466 | -0.13(-0.41%) |
Aug 04, 2017 | 31.92 | 32.12 | 31.82 | 31.89 | 33,206 | +0.32(+1.01%) |
Aug 03, 2017 | 31.47 | 31.57 | 31.39 | 31.57 | 33,389 | +0.38(+1.21%) |
Aug 02, 2017 | 31.29 | 31.33 | 31.04 | 31.19 | 43,106 | +0.17(+0.56%) |
Aug 01, 2017 | 31.09 | 31.14 | 30.92 | 31.02 | 23,389 | +0.40(+1.31%) |
Jul 31, 2017 | 30.22 | 30.62 | 30.20 | 30.62 | 24,665 | +0.15(+0.48%) |
Jul 28, 2017 | 30.25 | 30.51 | 30.21 | 30.47 | 37,846 | +0.06(+0.19%) |
Jul 27, 2017 | 30.53 | 30.53 | 30.20 | 30.41 | 78,643 | -0.38(-1.22%) |
Jul 26, 2017 | 30.63 | 30.82 | 30.54 | 30.79 | 37,952 | +0.00(+0.00%) |
Jul 25, 2017 | 30.69 | 30.85 | 30.66 | 30.79 | 103,753 | +0.07(+0.23%) |
Jul 24, 2017 | 30.52 | 30.72 | 30.46 | 30.72 | 61,359 | -0.80(-2.54%) |
Jul 21, 2017 | 31.50 | 31.58 | 31.40 | 31.52 | 57,658 | -0.73(-2.26%) |
Jul 20, 2017 | 32.43 | 32.43 | 32.12 | 32.25 | 45,714 | +0.30(+0.94%) |
Jul 19, 2017 | 31.93 | 32.07 | 31.90 | 31.95 | 166,523 | -0.15(-0.47%) |
Jul 18, 2017 | 31.98 | 32.15 | 31.95 | 32.10 | 116,880 | +0.10(+0.31%) |
Jul 17, 2017 | 31.97 | 32.04 | 31.94 | 32.00 | 38,005 | -0.14(-0.44%) |
Jul 14, 2017 | 31.82 | 32.14 | 31.76 | 32.14 | 43,486 | +0.03(+0.10%) |
Jul 13, 2017 | 32.14 | 32.24 | 32.00 | 32.11 | 30,036 | +0.04(+0.12%) |
Jul 12, 2017 | 32.22 | 32.25 | 31.93 | 32.07 | 49,368 | +0.26(+0.82%) |
Jul 11, 2017 | 31.57 | 31.88 | 31.56 | 31.81 | 123,997 | +0.71(+2.30%) |
Jul 10, 2017 | 30.89 | 31.13 | 30.87 | 31.09 | 29,892 | +0.02(+0.05%) |
Jul 07, 2017 | 30.81 | 31.09 | 30.75 | 31.08 | 30,081 | +0.11(+0.36%) |
Jul 06, 2017 | 30.84 | 31.08 | 30.80 | 30.97 | 27,839 | +0.06(+0.19%) |
Jul 05, 2017 | 30.88 | 30.93 | 30.73 | 30.91 | 165,440 | -0.54(-1.72%) |