Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.06 | 39.68 | 38.84 | 39.55 | 904,991 | +0.81(+2.09%) |
Jul 30, 2018 | 38.51 | 38.97 | 38.46 | 38.74 | 837,484 | +0.25(+0.66%) |
Jul 27, 2018 | 38.86 | 38.98 | 38.12 | 38.49 | 440,553 | -0.30(-0.77%) |
Jul 26, 2018 | 38.40 | 39.42 | 37.83 | 38.79 | 1,382,998 | +0.52(+1.37%) |
Jul 25, 2018 | 38.84 | 38.84 | 37.44 | 38.26 | 1,076,174 | +0.29(+0.77%) |
Jul 24, 2018 | 37.78 | 38.12 | 37.32 | 37.97 | 886,912 | +0.52(+1.38%) |
Jul 23, 2018 | 37.10 | 37.56 | 36.95 | 37.45 | 525,951 | +0.44(+1.18%) |
Jul 20, 2018 | 36.94 | 37.22 | 36.89 | 37.02 | 611,841 | -0.07(-0.18%) |
Jul 19, 2018 | 37.53 | 37.64 | 36.86 | 37.08 | 770,258 | -0.63(-1.68%) |
Jul 18, 2018 | 37.16 | 37.91 | 37.16 | 37.72 | 396,944 | +0.57(+1.53%) |
Jul 17, 2018 | 36.72 | 37.36 | 36.69 | 37.15 | 496,668 | +0.39(+1.05%) |
Jul 16, 2018 | 36.56 | 37.01 | 36.56 | 36.76 | 678,089 | +0.32(+0.88%) |
Jul 13, 2018 | 36.38 | 36.53 | 35.93 | 36.44 | 1,094,363 | -0.04(-0.12%) |
Jul 12, 2018 | 37.02 | 37.02 | 36.35 | 36.49 | 939,132 | -0.17(-0.46%) |
Jul 11, 2018 | 36.97 | 37.02 | 36.50 | 36.65 | 779,406 | -0.33(-0.89%) |
Jul 10, 2018 | 37.32 | 37.32 | 36.65 | 36.98 | 641,314 | -0.24(-0.65%) |
Jul 09, 2018 | 36.38 | 37.25 | 36.38 | 37.22 | 665,484 | +0.87(+2.40%) |
Jul 06, 2018 | 36.23 | 36.81 | 35.87 | 36.35 | 416,174 | +0.37(+1.03%) |
Jul 05, 2018 | 35.98 | 36.25 | 35.39 | 35.98 | 1,098,980 | +0.23(+0.63%) |
Jul 03, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 35.33 | 35.80 | 35.04 | 35.76 | 555,995 | +0.14(+0.39%) |
Jun 29, 2018 | 35.81 | 36.17 | 35.49 | 35.63 | 781,658 | +0.12(+0.35%) |
Jun 28, 2018 | 35.58 | 36.03 | 35.36 | 35.50 | 763,303 | -0.12(-0.35%) |
Jun 27, 2018 | 36.26 | 36.57 | 35.58 | 35.63 | 829,464 | -0.70(-1.93%) |
Jun 26, 2018 | 36.51 | 36.67 | 35.95 | 36.33 | 976,623 | -0.10(-0.28%) |
Jun 25, 2018 | 36.72 | 36.73 | 35.81 | 36.43 | 1,120,445 | -0.42(-1.13%) |
Jun 22, 2018 | 37.25 | 37.45 | 36.54 | 36.84 | 1,349,665 | -0.11(-0.30%) |
Jun 21, 2018 | 37.77 | 37.84 | 36.59 | 36.95 | 931,519 | -0.94(-2.48%) |
Jun 20, 2018 | 38.13 | 38.36 | 37.45 | 37.89 | 1,321,452 | -0.03(-0.08%) |
Jun 19, 2018 | 38.54 | 38.57 | 37.75 | 37.92 | 1,297,302 | -1.01(-2.60%) |
Jun 18, 2018 | 38.83 | 39.07 | 38.63 | 38.93 | 514,325 | -0.37(-0.94%) |
Jun 15, 2018 | 39.30 | 38.38 | 39.30 | 1,066,133 | +0.20(+0.50%) | |
Jun 14, 2018 | 39.63 | 39.63 | 38.74 | 39.11 | 945,732 | -0.35(-0.89%) |
Jun 13, 2018 | 38.61 | 40.23 | 38.38 | 39.46 | 1,755,256 | +0.99(+2.58%) |
Jun 12, 2018 | 38.85 | 39.49 | 38.27 | 38.47 | 939,379 | -0.17(-0.45%) |
Jun 11, 2018 | 38.23 | 38.88 | 38.12 | 38.64 | 571,628 | +0.51(+1.34%) |
Jun 08, 2018 | 38.15 | 38.18 | 37.78 | 38.13 | 997,036 | +0.00(+0.00%) |
Jun 07, 2018 | 39.18 | 39.18 | 37.83 | 38.13 | 471,996 | -0.85(-2.19%) |
Jun 06, 2018 | 38.98 | 38.98 | 722,804 | +1.27(+3.38%) | ||
Jun 05, 2018 | 37.51 | 37.72 | 37.21 | 37.71 | 1,338,108 | +0.02(+0.06%) |
Jun 04, 2018 | 37.88 | 37.99 | 37.32 | 37.69 | 640,974 | +0.09(+0.25%) |
Jun 01, 2018 | 37.85 | 38.03 | 37.16 | 37.59 | 968,359 | +0.12(+0.33%) |
May 31, 2018 | 37.53 | 37.94 | 37.02 | 37.47 | 743,888 | -0.26(-0.69%) |
May 30, 2018 | 37.94 | 38.40 | 37.47 | 37.73 | 1,065,956 | +0.26(+0.68%) |
May 29, 2018 | 39.04 | 39.33 | 37.16 | 37.48 | 1,117,460 | -2.06(-5.21%) |
May 25, 2018 | 39.54 | 39.54 | 39.54 | 0 | +0.15(+0.39%) | |
May 24, 2018 | 39.70 | 39.70 | 38.74 | 39.38 | 616,065 | -0.47(-1.19%) |
May 23, 2018 | 39.95 | 40.08 | 39.34 | 39.86 | 457,394 | -0.34(-0.83%) |
May 22, 2018 | 40.06 | 40.63 | 40.03 | 40.19 | 433,744 | +0.23(+0.56%) |
May 21, 2018 | 40.40 | 40.50 | 39.76 | 39.97 | 600,417 | -0.11(-0.27%) |
May 18, 2018 | 40.89 | 41.01 | 39.89 | 40.08 | 618,509 | -0.75(-1.84%) |
May 17, 2018 | 40.56 | 40.94 | 40.17 | 40.83 | 651,973 | +0.31(+0.77%) |
May 16, 2018 | 40.06 | 40.70 | 40.00 | 40.51 | 601,621 | +0.32(+0.80%) |
May 15, 2018 | 40.19 | 40.41 | 39.95 | 40.19 | 959,638 | -0.11(-0.27%) |
May 14, 2018 | 40.43 | 40.54 | 40.01 | 40.30 | 619,742 | -0.08(-0.20%) |
May 11, 2018 | 40.53 | 40.60 | 40.08 | 40.38 | 552,423 | -0.06(-0.14%) |
May 10, 2018 | 40.02 | 40.60 | 39.85 | 40.44 | 548,097 | +0.39(+0.98%) |
May 09, 2018 | 39.70 | 40.06 | 39.57 | 40.05 | 613,330 | +0.45(+1.14%) |
May 08, 2018 | 39.52 | 39.99 | 39.29 | 39.60 | 1,312,891 | +0.27(+0.69%) |
May 07, 2018 | 38.63 | 39.41 | 38.53 | 39.33 | 436,357 | +0.82(+2.14%) |
May 04, 2018 | 37.69 | 38.90 | 37.57 | 38.50 | 743,920 | +0.63(+1.65%) |
May 03, 2018 | 38.27 | 38.74 | 36.95 | 37.88 | 1,538,944 | -0.59(-1.54%) |
May 02, 2018 | 39.83 | 39.86 | 38.27 | 38.47 | 2,022,627 | -1.30(-3.27%) |
May 01, 2018 | 39.04 | 39.83 | 38.93 | 39.77 | 1,695,731 | +0.46(+1.18%) |
Apr 30, 2018 | 38.70 | 39.68 | 38.70 | 39.31 | 1,408,079 | +0.66(+1.72%) |
Apr 27, 2018 | 38.66 | 38.83 | 38.07 | 38.64 | 822,703 | -0.07(-0.19%) |
Apr 26, 2018 | 37.92 | 39.34 | 37.68 | 38.71 | 971,279 | +1.23(+3.28%) |
Apr 25, 2018 | 37.56 | 38.22 | 37.13 | 37.49 | 1,257,058 | -0.14(-0.36%) |
Apr 24, 2018 | 38.58 | 38.59 | 37.53 | 37.62 | 759,767 | -0.61(-1.61%) |
Apr 23, 2018 | 38.28 | 38.69 | 38.01 | 38.24 | 366,534 | -0.01(-0.04%) |
Apr 20, 2018 | 38.80 | 38.94 | 38.16 | 38.25 | 537,589 | -0.37(-0.95%) |
Apr 19, 2018 | 38.23 | 38.77 | 38.23 | 38.62 | 545,318 | +0.44(+1.15%) |
Apr 18, 2018 | 39.01 | 39.04 | 38.10 | 38.18 | 616,738 | -0.64(-1.64%) |
Apr 17, 2018 | 39.17 | 39.21 | 38.49 | 38.82 | 1,548,212 | +0.67(+1.76%) |
Apr 16, 2018 | 38.42 | 38.75 | 38.12 | 38.14 | 1,102,309 | +0.03(+0.08%) |
Apr 13, 2018 | 38.84 | 38.84 | 38.04 | 38.12 | 484,974 | -0.33(-0.85%) |
Apr 12, 2018 | 38.40 | 38.72 | 38.03 | 38.44 | 572,615 | +0.43(+1.14%) |
Apr 11, 2018 | 37.75 | 38.21 | 37.65 | 38.01 | 609,078 | -0.06(-0.17%) |
Apr 10, 2018 | 38.23 | 38.41 | 37.93 | 38.07 | 594,502 | +0.48(+1.27%) |
Apr 09, 2018 | 38.06 | 38.34 | 37.51 | 37.60 | 562,968 | -0.18(-0.48%) |
Apr 06, 2018 | 37.84 | 38.43 | 37.67 | 37.78 | 984,472 | -0.64(-1.65%) |
Apr 05, 2018 | 37.91 | 38.62 | 37.77 | 38.41 | 599,836 | +0.85(+2.27%) |
Apr 04, 2018 | 36.46 | 37.63 | 36.12 | 37.56 | 848,745 | +0.44(+1.19%) |
Apr 03, 2018 | 37.54 | 37.70 | 36.87 | 37.12 | 1,455,094 | -0.19(-0.50%) |
Apr 02, 2018 | 37.86 | 37.93 | 36.97 | 37.31 | 1,133,413 | -0.66(-1.73%) |
Mar 29, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.74(+2.00%) | |
Mar 28, 2018 | 37.47 | 37.69 | 37.00 | 37.22 | 1,048,119 | -0.17(-0.46%) |
Mar 27, 2018 | 38.09 | 38.26 | 37.15 | 37.39 | 1,083,810 | -0.56(-1.47%) |
Mar 26, 2018 | 37.38 | 37.97 | 36.92 | 37.95 | 1,147,322 | +1.28(+3.49%) |
Mar 23, 2018 | 37.62 | 38.01 | 36.61 | 36.67 | 1,079,638 | -0.91(-2.42%) |
Mar 22, 2018 | 38.85 | 39.02 | 37.41 | 37.58 | 1,546,709 | -1.66(-4.23%) |
Mar 21, 2018 | 39.25 | 39.81 | 39.19 | 39.24 | 982,047 | -0.26(-0.66%) |
Mar 20, 2018 | 39.44 | 39.83 | 39.24 | 39.50 | 772,544 | +0.12(+0.31%) |
Mar 19, 2018 | 40.31 | 40.44 | 39.22 | 39.38 | 1,016,762 | -1.15(-2.83%) |
Mar 16, 2018 | 40.06 | 41.02 | 39.94 | 40.53 | 6,551,994 | +0.52(+1.30%) |
Mar 15, 2018 | 40.67 | 40.75 | 39.99 | 40.01 | 1,577,126 | -0.40(-0.98%) |
Mar 14, 2018 | 40.38 | 40.79 | 40.22 | 40.40 | 1,099,515 | +0.19(+0.47%) |
Mar 13, 2018 | 41.17 | 41.31 | 40.02 | 40.22 | 2,247,061 | -0.82(-2.01%) |
Mar 12, 2018 | 40.52 | 41.44 | 40.12 | 41.04 | 1,800,978 | +0.54(+1.34%) |
Mar 09, 2018 | 39.83 | 40.85 | 39.81 | 40.50 | 2,320,786 | +0.64(+1.59%) |
Mar 08, 2018 | 39.35 | 39.99 | 39.02 | 39.86 | 1,199,304 | +0.59(+1.49%) |
Mar 07, 2018 | 39.58 | 39.28 | 1,112,899 | -0.06(-0.15%) | ||
Mar 06, 2018 | 39.16 | 39.49 | 38.44 | 39.34 | 1,428,763 | +0.35(+0.91%) |
Mar 05, 2018 | 37.32 | 39.02 | 37.26 | 38.98 | 1,804,234 | +0.95(+2.51%) |
Mar 02, 2018 | 38.15 | 38.49 | 37.21 | 38.03 | 1,828,788 | -0.59(-1.53%) |
Mar 01, 2018 | 38.79 | 39.20 | 38.10 | 38.62 | 1,093,588 | -0.36(-0.93%) |
Feb 28, 2018 | 39.19 | 39.70 | 38.72 | 38.98 | 1,285,314 | -0.17(-0.44%) |
Feb 27, 2018 | 39.36 | 39.69 | 39.16 | 39.16 | 1,285,215 | -0.14(-0.37%) |
Feb 26, 2018 | 38.67 | 39.46 | 38.53 | 39.30 | 1,264,057 | +0.82(+2.14%) |
Feb 23, 2018 | 38.66 | 38.75 | 38.31 | 38.48 | 889,789 | +0.06(+0.17%) |
Feb 22, 2018 | 38.35 | 38.41 | 1,358,056 | -0.30(-0.76%) | ||
Feb 21, 2018 | 39.58 | 39.99 | 38.69 | 38.71 | 1,137,673 | -0.79(-2.01%) |
Feb 20, 2018 | 39.73 | 40.05 | 39.01 | 39.50 | 1,199,909 | -0.51(-1.28%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.31(-0.77%) | |
Feb 15, 2018 | 40.90 | 40.98 | 39.73 | 40.33 | 1,355,884 | -0.47(-1.15%) |
Feb 14, 2018 | 39.25 | 40.83 | 39.16 | 40.79 | 1,057,613 | +1.42(+3.61%) |
Feb 13, 2018 | 38.95 | 39.83 | 38.62 | 39.37 | 1,583,345 | +0.23(+0.59%) |
Feb 12, 2018 | 39.14 | 39.60 | 38.58 | 39.14 | 1,620,813 | +0.27(+0.69%) |
Feb 09, 2018 | 38.64 | 39.07 | 37.60 | 38.87 | 1,469,105 | +0.94(+2.48%) |
Feb 08, 2018 | 40.08 | 40.40 | 37.93 | 37.93 | 1,480,927 | -2.04(-5.09%) |
Feb 07, 2018 | 39.70 | 40.66 | 39.35 | 39.97 | 1,395,357 | +0.24(+0.60%) |
Feb 06, 2018 | 38.75 | 40.24 | 38.22 | 39.73 | 2,494,116 | +0.00(+0.00%) |
Feb 05, 2018 | 39.89 | 40.77 | 39.17 | 39.73 | 1,815,617 | -0.92(-2.27%) |
Feb 02, 2018 | 41.35 | 41.55 | 39.89 | 40.66 | 1,402,016 | -0.90(-2.15%) |
Feb 01, 2018 | 39.72 | 41.97 | 39.49 | 41.55 | 2,983,450 | +0.58(+1.42%) |
Jan 31, 2018 | 40.49 | 41.33 | 40.42 | 40.97 | 1,629,698 | +0.62(+1.53%) |
Jan 30, 2018 | 40.19 | 40.73 | 40.19 | 40.35 | 1,121,219 | -0.24(-0.60%) |
Jan 29, 2018 | 41.20 | 41.54 | 40.35 | 40.60 | 1,332,103 | -0.77(-1.86%) |
Jan 26, 2018 | 41.81 | 41.83 | 41.24 | 41.37 | 918,985 | -0.17(-0.42%) |
Jan 25, 2018 | 41.59 | 41.72 | 41.01 | 41.54 | 1,573,976 | +0.30(+0.73%) |
Jan 24, 2018 | 41.38 | 41.58 | 40.18 | 41.24 | 1,465,075 | +0.11(+0.26%) |
Jan 23, 2018 | 41.09 | 41.55 | 41.09 | 41.14 | 1,115,998 | -0.08(-0.20%) |
Jan 22, 2018 | 40.59 | 41.52 | 40.56 | 41.22 | 1,202,623 | +0.67(+1.66%) |
Jan 19, 2018 | 39.52 | 40.62 | 39.47 | 40.55 | 1,003,099 | +1.01(+2.55%) |
Jan 18, 2018 | 39.80 | 39.80 | 39.28 | 39.54 | 790,704 | -0.23(-0.58%) |
Jan 17, 2018 | 39.66 | 40.22 | 39.16 | 39.77 | 861,164 | +0.55(+1.39%) |
Jan 16, 2018 | 40.17 | 40.87 | 39.16 | 39.23 | 1,447,524 | -1.14(-2.82%) |
Jan 12, 2018 | 40.37 | 40.37 | 40.37 | 0 | +0.31(+0.77%) | |
Jan 11, 2018 | 39.84 | 40.20 | 39.61 | 40.06 | 786,310 | +0.50(+1.26%) |
Jan 10, 2018 | 40.27 | 39.51 | 39.56 | 861,689 | -0.33(-0.82%) | |
Jan 09, 2018 | 39.48 | 40.22 | 39.47 | 39.89 | 880,143 | +0.66(+1.68%) |
Jan 08, 2018 | 39.87 | 40.04 | 39.04 | 39.24 | 1,216,125 | +0.15(+0.39%) |
Jan 05, 2018 | 39.00 | 39.11 | 38.83 | 39.08 | 1,316,976 | +0.15(+0.38%) |
Jan 04, 2018 | 38.06 | 38.96 | 38.06 | 38.94 | 1,500,627 | +1.11(+2.92%) |
Jan 03, 2018 | 37.42 | 37.84 | 37.06 | 37.83 | 1,171,922 | +1.04(+2.81%) |
Jan 02, 2018 | 36.93 | 36.72 | 36.67 | 36.79 | 831,412 | +0.07(+0.19%) |
Dec 29, 2017 | 36.72 | 36.72 | 36.72 | 0 | +0.29(+0.79%) | |
Dec 28, 2017 | 36.05 | 36.46 | 36.05 | 36.44 | 536,952 | +0.36(+1.01%) |
Dec 27, 2017 | 35.90 | 36.27 | 35.90 | 36.07 | 529,164 | +0.15(+0.43%) |
Dec 26, 2017 | 35.79 | 36.22 | 35.73 | 35.92 | 390,310 | +0.12(+0.33%) |
Dec 22, 2017 | 35.75 | 36.02 | 35.62 | 35.80 | 571,077 | +0.15(+0.43%) |
Dec 21, 2017 | 34.98 | 36.00 | 34.98 | 35.65 | 1,099,377 | +0.55(+1.57%) |
Dec 20, 2017 | 36.14 | 36.28 | 35.09 | 35.09 | 622,171 | -0.60(-1.69%) |
Dec 19, 2017 | 36.04 | 36.20 | 35.70 | 35.70 | 904,703 | -0.34(-0.95%) |
Dec 18, 2017 | 36.44 | 36.58 | 35.77 | 36.04 | 644,753 | -0.01(-0.02%) |
Dec 15, 2017 | 35.85 | 36.11 | 35.82 | 36.05 | 1,073,552 | +0.29(+0.80%) |
Dec 14, 2017 | 35.66 | 36.24 | 35.61 | 35.76 | 935,267 | +0.23(+0.65%) |
Dec 13, 2017 | 35.54 | 35.93 | 35.07 | 35.53 | 744,015 | -0.05(-0.14%) |
Dec 12, 2017 | 35.51 | 35.89 | 35.42 | 35.58 | 830,074 | +0.12(+0.34%) |
Dec 11, 2017 | 36.02 | 36.02 | 35.38 | 35.46 | 358,238 | -0.41(-1.15%) |
Dec 08, 2017 | 35.26 | 36.02 | 35.11 | 35.87 | 709,541 | +0.57(+1.60%) |
Dec 07, 2017 | 34.84 | 35.49 | 34.84 | 35.30 | 628,268 | +0.34(+0.98%) |
Dec 06, 2017 | 35.02 | 35.27 | 34.85 | 34.96 | 507,132 | -0.17(-0.50%) |
Dec 05, 2017 | 35.38 | 36.53 | 35.09 | 35.14 | 1,391,653 | -0.36(-1.01%) |
Dec 04, 2017 | 34.96 | 35.67 | 34.77 | 35.49 | 1,848,468 | +1.09(+3.17%) |
Dec 01, 2017 | 34.45 | 34.53 | 33.80 | 34.40 | 547,251 | -0.05(-0.14%) |
Nov 30, 2017 | 34.35 | 34.87 | 34.32 | 34.45 | 672,482 | +0.36(+1.05%) |
Nov 29, 2017 | 33.79 | 34.35 | 33.70 | 34.09 | 596,894 | +0.57(+1.69%) |
Nov 28, 2017 | 33.31 | 33.65 | 33.21 | 33.53 | 806,243 | +0.20(+0.59%) |
Nov 27, 2017 | 33.12 | 33.40 | 33.05 | 33.33 | 534,652 | +0.08(+0.23%) |
Nov 24, 2017 | 33.37 | 33.44 | 33.16 | 33.25 | 203,384 | -0.06(-0.19%) |
Nov 22, 2017 | 33.20 | 33.37 | 33.11 | 33.32 | 387,241 | +0.10(+0.30%) |
Nov 21, 2017 | 33.03 | 33.44 | 33.03 | 33.22 | 686,445 | +0.27(+0.81%) |
Nov 20, 2017 | 32.21 | 33.07 | 32.21 | 32.95 | 483,835 | +0.71(+2.19%) |
Nov 17, 2017 | 32.08 | 32.36 | 31.76 | 32.25 | 757,804 | +0.07(+0.22%) |
Nov 16, 2017 | 32.41 | 32.70 | 32.12 | 32.18 | 579,984 | +0.06(+0.17%) |
Nov 15, 2017 | 32.14 | 32.33 | 31.88 | 32.12 | 1,152,730 | -0.41(-1.25%) |
Nov 14, 2017 | 33.23 | 33.32 | 32.52 | 32.53 | 866,324 | -0.83(-2.50%) |
Nov 13, 2017 | 33.07 | 33.55 | 33.07 | 33.36 | 461,497 | +0.28(+0.85%) |
Nov 10, 2017 | 33.72 | 33.80 | 33.08 | 33.08 | 674,944 | -0.61(-1.81%) |
Nov 09, 2017 | 32.88 | 33.75 | 32.81 | 33.69 | 926,941 | +0.50(+1.52%) |
Nov 08, 2017 | 32.61 | 33.35 | 32.50 | 33.19 | 1,086,548 | +0.73(+2.26%) |
Nov 07, 2017 | 32.90 | 33.05 | 32.38 | 32.45 | 504,285 | -0.50(-1.53%) |
Nov 06, 2017 | 32.77 | 33.00 | 32.72 | 32.95 | 718,182 | +0.07(+0.21%) |
Nov 03, 2017 | 32.51 | 32.96 | 32.41 | 32.88 | 893,032 | +0.38(+1.18%) |
Nov 02, 2017 | 32.78 | 32.95 | 32.40 | 32.50 | 1,371,870 | -0.37(-1.12%) |
Nov 01, 2017 | 33.12 | 33.28 | 32.85 | 32.87 | 702,566 | -0.10(-0.29%) |
Oct 31, 2017 | 33.00 | 33.27 | 32.92 | 32.96 | 1,291,679 | +0.11(+0.34%) |
Oct 30, 2017 | 32.48 | 33.19 | 32.48 | 32.85 | 1,782,994 | +0.12(+0.38%) |
Oct 27, 2017 | 31.88 | 32.93 | 31.64 | 32.73 | 1,510,805 | +1.13(+3.58%) |
Oct 26, 2017 | 31.42 | 32.40 | 31.42 | 31.60 | 2,143,812 | +0.21(+0.66%) |
Oct 25, 2017 | 31.68 | 31.79 | 31.15 | 31.39 | 1,252,855 | -0.25(-0.79%) |
Oct 24, 2017 | 31.74 | 31.94 | 31.50 | 31.64 | 852,570 | +0.06(+0.20%) |
Oct 23, 2017 | 31.90 | 31.99 | 31.52 | 31.58 | 759,402 | -0.34(-1.06%) |
Oct 20, 2017 | 31.90 | 32.02 | 31.79 | 31.92 | 1,074,983 | +0.20(+0.63%) |
Oct 19, 2017 | 31.60 | 31.84 | 31.49 | 31.72 | 552,347 | -0.17(-0.54%) |
Oct 18, 2017 | 31.76 | 31.90 | 31.71 | 31.89 | 289,830 | +0.27(+0.86%) |
Oct 17, 2017 | 31.88 | 31.97 | 31.57 | 31.62 | 492,401 | -0.21(-0.65%) |
Oct 16, 2017 | 31.55 | 31.90 | 31.50 | 31.83 | 1,168,538 | +0.37(+1.19%) |
Oct 13, 2017 | 31.14 | 31.76 | 31.05 | 31.45 | 586,417 | +0.28(+0.89%) |
Oct 12, 2017 | 31.14 | 31.40 | 31.05 | 31.18 | 423,973 | +0.10(+0.33%) |
Oct 11, 2017 | 31.06 | 31.19 | 30.98 | 31.07 | 1,336,861 | -0.17(-0.55%) |
Oct 10, 2017 | 31.21 | 31.35 | 31.07 | 31.24 | 652,273 | +0.17(+0.56%) |
Oct 09, 2017 | 31.57 | 31.62 | 31.02 | 31.07 | 721,411 | -0.43(-1.36%) |
Oct 06, 2017 | 31.90 | 31.90 | 31.33 | 31.50 | 541,577 | -0.37(-1.15%) |
Oct 05, 2017 | 31.90 | 31.90 | 31.62 | 31.87 | 429,472 | +0.10(+0.33%) |
Oct 04, 2017 | 31.57 | 32.05 | 31.40 | 31.76 | 879,853 | +0.06(+0.20%) |
Oct 03, 2017 | 31.24 | 31.81 | 31.08 | 31.70 | 999,688 | +0.49(+1.55%) |
Oct 02, 2017 | 31.36 | 31.40 | 30.84 | 31.22 | 1,036,381 | -0.14(-0.44%) |
Sep 29, 2017 | 31.17 | 31.78 | 30.99 | 31.36 | 1,020,635 | +0.20(+0.65%) |
Sep 28, 2017 | 30.50 | 31.20 | 30.29 | 31.15 | 1,117,295 | +0.71(+2.32%) |
Sep 27, 2017 | 30.34 | 30.81 | 30.28 | 30.45 | 936,959 | +0.56(+1.88%) |
Sep 26, 2017 | 30.18 | 30.29 | 29.87 | 29.89 | 1,435,200 | -0.14(-0.46%) |
Sep 25, 2017 | 29.86 | 30.20 | 29.85 | 30.02 | 410,752 | +0.07(+0.23%) |
Sep 22, 2017 | 29.78 | 30.27 | 29.73 | 29.95 | 665,484 | +0.14(+0.47%) |
Sep 21, 2017 | 29.98 | 30.13 | 29.79 | 29.82 | 529,487 | -0.19(-0.65%) |
Sep 20, 2017 | 29.86 | 30.34 | 29.75 | 30.01 | 1,054,844 | +0.12(+0.39%) |
Sep 19, 2017 | 29.43 | 30.12 | 29.43 | 29.89 | 1,092,681 | +0.46(+1.55%) |
Sep 18, 2017 | 28.97 | 29.50 | 28.97 | 29.43 | 926,014 | +0.52(+1.80%) |
Sep 15, 2017 | 28.73 | 29.28 | 28.73 | 28.91 | 960,836 | +0.08(+0.29%) |
Sep 14, 2017 | 28.82 | 29.07 | 28.81 | 28.83 | 401,551 | -0.03(-0.12%) |
Sep 13, 2017 | 28.82 | 29.00 | 28.69 | 28.87 | 737,911 | +0.04(+0.14%) |
Sep 12, 2017 | 29.03 | 29.23 | 28.82 | 28.82 | 590,129 | +0.06(+0.19%) |
Sep 11, 2017 | 28.46 | 28.94 | 28.43 | 28.77 | 1,845,545 | +0.58(+2.04%) |
Sep 08, 2017 | 28.36 | 28.57 | 28.17 | 28.19 | 1,068,608 | -0.17(-0.61%) |
Sep 07, 2017 | 28.80 | 28.83 | 28.08 | 28.37 | 2,003,247 | -0.37(-1.30%) |
Sep 06, 2017 | 29.18 | 29.26 | 28.69 | 28.74 | 1,483,559 | -0.29(-1.00%) |
Sep 05, 2017 | 29.78 | 29.78 | 28.70 | 29.03 | 800,575 | -0.83(-2.76%) |
Sep 01, 2017 | 29.68 | 29.99 | 29.64 | 29.86 | 709,718 | +0.12(+0.40%) |
Aug 31, 2017 | 29.66 | 29.75 | 29.42 | 29.74 | 1,309,713 | +0.21(+0.70%) |
Aug 30, 2017 | 29.24 | 29.63 | 29.14 | 29.53 | 968,656 | +0.27(+0.92%) |
Aug 29, 2017 | 29.18 | 29.34 | 29.03 | 29.26 | 1,150,044 | -0.23(-0.78%) |
Aug 28, 2017 | 29.36 | 29.76 | 29.33 | 29.49 | 1,099,645 | +0.24(+0.81%) |
Aug 25, 2017 | 29.34 | 29.47 | 29.20 | 29.25 | 923,536 | +0.03(+0.09%) |
Aug 24, 2017 | 29.79 | 29.82 | 29.20 | 29.23 | 860,890 | -0.42(-1.43%) |
Aug 23, 2017 | 29.64 | 30.04 | 29.63 | 29.65 | 915,182 | -0.22(-0.74%) |
Aug 22, 2017 | 29.66 | 30.08 | 29.66 | 29.87 | 867,105 | +0.28(+0.96%) |
Aug 21, 2017 | 29.37 | 29.84 | 29.33 | 29.59 | 928,978 | +0.17(+0.59%) |
Aug 18, 2017 | 29.32 | 29.67 | 29.26 | 29.41 | 1,057,974 | +0.00(+0.00%) |
Aug 17, 2017 | 29.95 | 30.10 | 29.32 | 29.41 | 782,751 | -0.69(-2.30%) |
Aug 16, 2017 | 30.47 | 30.76 | 30.08 | 30.11 | 504,743 | -0.30(-0.98%) |
Aug 15, 2017 | 30.88 | 30.88 | 30.30 | 30.41 | 758,156 | -0.33(-1.06%) |
Aug 14, 2017 | 30.23 | 30.77 | 30.16 | 30.73 | 1,241,104 | +0.82(+2.74%) |
Aug 11, 2017 | 29.65 | 30.06 | 29.62 | 29.91 | 1,164,561 | +0.12(+0.42%) |
Aug 10, 2017 | 30.86 | 30.87 | 29.67 | 29.79 | 1,620,630 | -1.23(-3.96%) |
Aug 09, 2017 | 31.22 | 31.44 | 30.99 | 31.02 | 919,925 | -0.53(-1.69%) |
Aug 08, 2017 | 31.71 | 31.74 | 31.46 | 31.55 | 1,062,884 | -0.17(-0.55%) |
Aug 07, 2017 | 31.55 | 31.74 | 31.28 | 31.72 | 894,490 | +0.19(+0.59%) |
Aug 04, 2017 | 31.79 | 31.90 | 31.54 | 31.54 | 543,260 | -0.10(-0.33%) |
Aug 03, 2017 | 31.65 | 31.86 | 31.57 | 31.64 | 520,581 | +0.03(+0.09%) |
Aug 02, 2017 | 31.98 | 32.07 | 31.41 | 31.61 | 759,435 | -0.44(-1.37%) |