Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.94 | 36.32 | 35.80 | 36.18 | 122,393 | +0.14(+0.39%) |
Jul 30, 2018 | 35.66 | 36.18 | 35.66 | 36.04 | 116,090 | +0.51(+1.45%) |
Jul 27, 2018 | 36.13 | 36.36 | 35.43 | 35.52 | 150,556 | -0.61(-1.68%) |
Jul 26, 2018 | 35.57 | 36.27 | 35.15 | 36.13 | 274,179 | +0.37(+1.05%) |
Jul 25, 2018 | 35.05 | 35.76 | 34.91 | 35.76 | 222,367 | +0.70(+2.00%) |
Jul 24, 2018 | 34.91 | 35.61 | 34.89 | 35.05 | 302,877 | +0.19(+0.54%) |
Jul 23, 2018 | 34.96 | 35.10 | 34.68 | 34.87 | 267,777 | -0.28(-0.80%) |
Jul 20, 2018 | 35.52 | 35.66 | 35.05 | 35.15 | 123,486 | -0.33(-0.92%) |
Jul 19, 2018 | 35.20 | 35.61 | 34.83 | 35.47 | 400,039 | +1.06(+3.08%) |
Jul 18, 2018 | 33.68 | 34.60 | 33.63 | 34.41 | 280,288 | +0.58(+1.70%) |
Jul 17, 2018 | 33.91 | 34.04 | 33.79 | 33.84 | 151,464 | -0.21(-0.61%) |
Jul 16, 2018 | 33.81 | 34.04 | 33.77 | 34.04 | 214,907 | -0.14(-0.40%) |
Jul 13, 2018 | 34.04 | 34.37 | 33.86 | 34.18 | 133,846 | +0.09(+0.27%) |
Jul 12, 2018 | 33.63 | 34.09 | 33.44 | 34.09 | 165,526 | +0.51(+1.51%) |
Jul 11, 2018 | 33.91 | 34.00 | 33.44 | 33.58 | 217,485 | -0.37(-1.09%) |
Jul 10, 2018 | 34.18 | 34.44 | 33.91 | 33.95 | 242,002 | -0.23(-0.67%) |
Jul 09, 2018 | 34.00 | 34.32 | 33.91 | 34.18 | 210,970 | +0.28(+0.82%) |
Jul 06, 2018 | 33.68 | 34.09 | 33.54 | 33.91 | 195,927 | +0.18(+0.55%) |
Jul 05, 2018 | 33.77 | 33.86 | 33.63 | 33.72 | 177,718 | -0.18(-0.54%) |
Jul 03, 2018 | 33.91 | 33.91 | 33.91 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.49 | 33.68 | 32.98 | 33.44 | 152,063 | -0.28(-0.82%) |
Jun 29, 2018 | 33.81 | 33.26 | 33.72 | 193,031 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.40 | 33.63 | 32.89 | 33.40 | 215,327 | +0.00(+0.00%) |
Jun 27, 2018 | 34.23 | 34.37 | 33.21 | 33.40 | 394,657 | -0.97(-2.82%) |
Jun 26, 2018 | 33.68 | 34.37 | 33.49 | 34.37 | 168,236 | +0.83(+2.48%) |
Jun 25, 2018 | 34.46 | 34.55 | 33.49 | 33.54 | 308,646 | -1.01(-2.94%) |
Jun 22, 2018 | 34.64 | 35.11 | 34.41 | 34.55 | 159,273 | +0.32(+0.94%) |
Jun 21, 2018 | 34.46 | 34.46 | 34.00 | 34.23 | 281,506 | -0.23(-0.67%) |
Jun 20, 2018 | 34.55 | 34.74 | 34.46 | 34.46 | 180,103 | +0.05(+0.13%) |
Jun 19, 2018 | 34.23 | 34.50 | 34.14 | 34.41 | 215,513 | -0.14(-0.39%) |
Jun 18, 2018 | 34.00 | 34.58 | 33.97 | 34.55 | 188,172 | +0.50(+1.47%) |
Jun 15, 2018 | 35.05 | 33.96 | 34.05 | 382,166 | -1.00(-2.85%) | |
Jun 14, 2018 | 35.05 | 35.23 | 34.91 | 35.05 | 133,188 | +0.05(+0.13%) |
Jun 13, 2018 | 35.50 | 35.55 | 34.91 | 35.00 | 187,983 | -0.59(-1.66%) |
Jun 12, 2018 | 35.64 | 35.78 | 35.48 | 35.60 | 134,533 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.64 | 34.64 | 35.60 | 206,548 | +0.68(+1.95%) |
Jun 08, 2018 | 35.37 | 35.38 | 34.85 | 34.91 | 196,472 | -0.59(-1.66%) |
Jun 07, 2018 | 35.10 | 35.55 | 35.10 | 35.50 | 219,531 | +0.41(+1.17%) |
Jun 06, 2018 | 34.92 | 35.10 | 209,159 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.32 | 35.60 | 35.28 | 35.41 | 185,835 | -0.05(-0.13%) |
Jun 04, 2018 | 35.23 | 35.50 | 35.14 | 35.46 | 155,523 | +0.32(+0.91%) |
Jun 01, 2018 | 34.50 | 35.14 | 34.50 | 35.14 | 138,348 | +0.59(+1.71%) |
May 31, 2018 | 34.37 | 34.80 | 34.23 | 34.55 | 165,560 | +0.14(+0.40%) |
May 30, 2018 | 33.91 | 34.50 | 33.78 | 34.41 | 161,713 | +0.68(+2.02%) |
May 29, 2018 | 33.46 | 34.09 | 33.46 | 33.73 | 226,012 | +0.05(+0.13%) |
May 25, 2018 | 33.69 | 33.69 | 33.69 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.41 | 34.55 | 33.87 | 33.96 | 233,532 | -0.77(-2.23%) |
May 23, 2018 | 34.73 | 34.87 | 34.37 | 34.73 | 185,194 | -0.14(-0.39%) |
May 22, 2018 | 35.00 | 35.23 | 34.78 | 34.87 | 219,503 | -0.14(-0.39%) |
May 21, 2018 | 34.65 | 35.00 | 34.56 | 35.00 | 214,598 | +0.36(+1.03%) |
May 18, 2018 | 34.74 | 34.87 | 34.49 | 34.65 | 216,369 | +0.00(+0.00%) |
May 17, 2018 | 34.29 | 34.87 | 34.29 | 34.65 | 330,197 | +0.49(+1.44%) |
May 16, 2018 | 33.84 | 34.24 | 33.84 | 34.15 | 148,593 | +0.27(+0.79%) |
May 15, 2018 | 33.97 | 34.11 | 33.84 | 33.88 | 175,307 | -0.20(-0.59%) |
May 14, 2018 | 33.61 | 34.15 | 33.61 | 34.09 | 257,655 | +0.56(+1.67%) |
May 11, 2018 | 33.70 | 33.79 | 33.44 | 33.53 | 159,263 | -0.09(-0.27%) |
May 10, 2018 | 33.53 | 33.79 | 33.48 | 33.61 | 142,796 | +0.13(+0.40%) |
May 09, 2018 | 33.39 | 33.84 | 33.30 | 33.48 | 252,896 | +0.31(+0.95%) |
May 08, 2018 | 32.72 | 33.30 | 32.49 | 33.17 | 161,143 | +0.36(+1.09%) |
May 07, 2018 | 32.58 | 33.14 | 32.58 | 32.81 | 248,575 | +0.31(+0.97%) |
May 04, 2018 | 32.05 | 32.58 | 31.87 | 32.49 | 159,076 | +0.36(+1.12%) |
May 03, 2018 | 32.58 | 32.88 | 32.05 | 32.14 | 234,545 | -0.49(-1.51%) |
May 02, 2018 | 32.90 | 33.12 | 32.49 | 32.63 | 215,179 | -0.27(-0.82%) |
May 01, 2018 | 32.72 | 32.96 | 32.54 | 32.90 | 164,552 | +0.09(+0.27%) |
Apr 30, 2018 | 32.76 | 33.17 | 32.63 | 32.81 | 311,489 | +0.09(+0.27%) |
Apr 27, 2018 | 32.76 | 32.88 | 32.49 | 32.72 | 99,372 | -0.13(-0.41%) |
Apr 26, 2018 | 32.99 | 33.17 | 32.45 | 32.85 | 198,842 | -0.09(-0.27%) |
Apr 25, 2018 | 32.40 | 32.94 | 32.05 | 32.94 | 159,238 | +0.49(+1.52%) |
Apr 24, 2018 | 33.30 | 33.53 | 32.40 | 32.45 | 269,959 | -0.81(-2.43%) |
Apr 23, 2018 | 32.58 | 33.53 | 32.49 | 33.26 | 317,528 | +0.67(+2.06%) |
Apr 20, 2018 | 32.67 | 32.98 | 32.45 | 32.58 | 130,833 | -0.54(-1.62%) |
Apr 19, 2018 | 33.61 | 33.70 | 32.99 | 33.12 | 334,774 | -0.40(-1.20%) |
Apr 18, 2018 | 33.93 | 34.11 | 33.48 | 33.53 | 175,830 | -0.13(-0.40%) |
Apr 17, 2018 | 33.17 | 34.15 | 33.17 | 33.66 | 263,538 | +0.40(+1.21%) |
Apr 16, 2018 | 31.69 | 33.29 | 31.60 | 33.26 | 279,235 | +1.61(+5.10%) |
Apr 13, 2018 | 31.69 | 31.78 | 31.33 | 31.64 | 157,127 | +0.00(+0.00%) |
Apr 12, 2018 | 31.82 | 32.00 | 31.37 | 31.64 | 179,824 | -0.13(-0.42%) |
Apr 11, 2018 | 31.28 | 31.82 | 31.28 | 31.78 | 200,029 | +0.31(+1.00%) |
Apr 10, 2018 | 30.84 | 31.53 | 30.70 | 31.46 | 271,388 | +0.85(+2.78%) |
Apr 09, 2018 | 30.79 | 30.93 | 30.39 | 30.61 | 220,845 | -0.04(-0.15%) |
Apr 06, 2018 | 31.06 | 31.37 | 30.32 | 30.66 | 193,324 | -0.63(-2.01%) |
Apr 05, 2018 | 30.75 | 31.46 | 30.66 | 31.28 | 216,419 | +0.49(+1.60%) |
Apr 04, 2018 | 30.25 | 30.88 | 29.98 | 30.79 | 208,748 | +0.04(+0.15%) |
Apr 03, 2018 | 30.61 | 30.88 | 29.76 | 30.75 | 237,357 | +0.31(+1.03%) |
Apr 02, 2018 | 30.66 | 31.06 | 30.01 | 30.43 | 363,815 | -0.22(-0.73%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.12 | 30.48 | 29.67 | 30.12 | 268,605 | +0.04(+0.15%) |
Mar 27, 2018 | 30.70 | 30.93 | 29.36 | 30.07 | 411,213 | -0.49(-1.61%) |
Mar 26, 2018 | 30.66 | 30.78 | 29.89 | 30.57 | 446,190 | +0.13(+0.44%) |
Mar 23, 2018 | 31.15 | 31.42 | 30.39 | 30.43 | 396,229 | -0.85(-2.72%) |
Mar 22, 2018 | 31.28 | 31.78 | 30.84 | 31.28 | 339,298 | -0.36(-1.13%) |
Mar 21, 2018 | 31.24 | 31.81 | 31.06 | 31.64 | 371,670 | +0.54(+1.73%) |
Mar 20, 2018 | 31.64 | 31.91 | 30.84 | 31.10 | 556,186 | -0.85(-2.66%) |
Mar 19, 2018 | 33.21 | 33.30 | 31.73 | 31.96 | 593,259 | -1.30(-3.91%) |
Mar 16, 2018 | 33.39 | 33.84 | 32.85 | 33.26 | 284,245 | +0.58(+1.78%) |
Mar 15, 2018 | 34.65 | 34.78 | 30.25 | 32.67 | 1,239,090 | -1.84(-5.32%) |
Mar 14, 2018 | 35.23 | 35.23 | 34.42 | 34.51 | 163,250 | -0.58(-1.66%) |
Mar 13, 2018 | 35.09 | 35.34 | 34.78 | 35.09 | 241,301 | +0.04(+0.13%) |
Mar 12, 2018 | 34.42 | 35.09 | 34.39 | 35.05 | 234,058 | +0.54(+1.56%) |
Mar 09, 2018 | 34.02 | 34.60 | 34.02 | 34.51 | 254,309 | +0.63(+1.85%) |
Mar 08, 2018 | 34.15 | 34.29 | 33.70 | 33.88 | 228,443 | -0.27(-0.79%) |
Mar 07, 2018 | 34.47 | 33.88 | 34.15 | 248,039 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.78 | 34.87 | 34.33 | 34.38 | 204,194 | -0.27(-0.78%) |
Mar 05, 2018 | 34.29 | 34.82 | 34.02 | 34.65 | 309,785 | +0.36(+1.05%) |
Mar 02, 2018 | 34.06 | 35.05 | 33.48 | 34.29 | 372,593 | +0.04(+0.13%) |
Mar 01, 2018 | 34.20 | 34.51 | 33.93 | 34.24 | 467,533 | +0.00(+0.00%) |
Feb 28, 2018 | 35.09 | 35.36 | 34.15 | 34.24 | 447,842 | -0.76(-2.18%) |
Feb 27, 2018 | 35.32 | 35.54 | 34.96 | 35.00 | 314,642 | -0.27(-0.76%) |
Feb 26, 2018 | 35.72 | 35.86 | 35.18 | 35.27 | 511,702 | -0.31(-0.88%) |
Feb 23, 2018 | 35.45 | 35.72 | 35.18 | 35.59 | 269,360 | +0.22(+0.63%) |
Feb 22, 2018 | 35.23 | 35.36 | 605,427 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.26 | 36.48 | 35.42 | 35.54 | 549,297 | -0.49(-1.37%) |
Feb 20, 2018 | 36.17 | 36.61 | 35.90 | 36.03 | 292,602 | -0.09(-0.24%) |
Feb 16, 2018 | 36.12 | 36.12 | 36.12 | 0 | -0.49(-1.33%) | |
Feb 15, 2018 | 37.05 | 37.14 | 36.48 | 36.61 | 161,246 | -0.31(-0.84%) |
Feb 14, 2018 | 36.48 | 37.05 | 35.99 | 36.92 | 208,133 | +0.09(+0.24%) |
Feb 13, 2018 | 36.17 | 36.91 | 36.08 | 36.83 | 253,586 | +0.53(+1.46%) |
Feb 12, 2018 | 35.77 | 36.48 | 35.42 | 36.30 | 265,906 | +0.93(+2.62%) |
Feb 09, 2018 | 36.12 | 36.33 | 34.40 | 35.37 | 667,999 | -0.53(-1.48%) |
Feb 08, 2018 | 37.45 | 37.58 | 35.87 | 35.90 | 333,313 | -1.50(-4.02%) |
Feb 07, 2018 | 37.58 | 37.67 | 36.99 | 37.41 | 244,341 | -0.27(-0.70%) |
Feb 06, 2018 | 35.68 | 37.94 | 35.50 | 37.67 | 634,505 | +0.97(+2.65%) |
Feb 05, 2018 | 37.18 | 37.58 | 36.26 | 36.70 | 466,222 | -0.80(-2.12%) |
Feb 02, 2018 | 38.25 | 38.25 | 37.27 | 37.49 | 434,536 | -1.06(-2.75%) |
Feb 01, 2018 | 38.16 | 38.60 | 38.12 | 38.56 | 280,626 | +0.40(+1.04%) |
Jan 31, 2018 | 38.11 | 38.42 | 38.07 | 38.16 | 322,501 | +0.13(+0.35%) |
Jan 30, 2018 | 38.25 | 38.29 | 38.02 | 38.02 | 512,162 | -0.49(-1.26%) |
Jan 29, 2018 | 39.09 | 39.13 | 38.47 | 38.51 | 286,593 | -0.80(-2.02%) |
Jan 26, 2018 | 39.22 | 39.31 | 39.04 | 39.31 | 231,378 | +0.13(+0.34%) |
Jan 25, 2018 | 39.26 | 39.31 | 39.00 | 39.17 | 195,198 | -0.04(-0.11%) |
Jan 24, 2018 | 39.79 | 39.79 | 39.13 | 39.22 | 214,424 | -0.13(-0.34%) |
Jan 23, 2018 | 39.26 | 39.44 | 38.86 | 39.35 | 286,642 | +0.00(+0.00%) |
Jan 22, 2018 | 38.20 | 39.35 | 38.11 | 39.35 | 374,405 | +1.02(+2.65%) |
Jan 19, 2018 | 38.11 | 38.42 | 37.80 | 38.33 | 764,361 | +0.09(+0.23%) |
Jan 18, 2018 | 38.56 | 38.64 | 38.11 | 38.25 | 166,099 | -0.31(-0.80%) |
Jan 17, 2018 | 38.91 | 38.91 | 38.42 | 38.56 | 195,812 | -0.18(-0.46%) |
Jan 16, 2018 | 39.17 | 39.44 | 38.69 | 38.73 | 535,504 | -0.18(-0.45%) |
Jan 12, 2018 | 38.91 | 38.91 | 38.91 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 38.02 | 38.56 | 37.85 | 38.47 | 302,372 | +0.62(+1.64%) |
Jan 10, 2018 | 37.72 | 38.11 | 37.67 | 37.85 | 288,405 | +0.09(+0.23%) |
Jan 09, 2018 | 37.80 | 37.80 | 37.47 | 37.76 | 265,871 | +0.13(+0.35%) |
Jan 08, 2018 | 37.41 | 37.76 | 37.32 | 37.63 | 264,092 | +0.09(+0.24%) |
Jan 05, 2018 | 37.63 | 37.76 | 37.18 | 37.54 | 316,346 | -0.18(-0.47%) |
Jan 04, 2018 | 38.02 | 38.11 | 37.48 | 37.72 | 653,961 | +0.04(+0.12%) |
Jan 03, 2018 | 36.96 | 37.79 | 36.88 | 37.67 | 577,405 | +0.83(+2.26%) |
Jan 02, 2018 | 36.00 | 36.95 | 35.95 | 36.84 | 689,956 | +0.96(+2.67%) |
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.92 | 35.96 | 35.67 | 35.88 | 290,901 | -0.08(-0.23%) |
Dec 27, 2017 | 35.96 | 36.46 | 35.67 | 35.96 | 374,048 | +0.00(+0.00%) |
Dec 26, 2017 | 35.92 | 36.06 | 35.75 | 35.96 | 324,468 | +0.21(+0.58%) |
Dec 22, 2017 | 35.59 | 35.88 | 35.42 | 35.75 | 259,254 | +0.17(+0.47%) |
Dec 21, 2017 | 35.38 | 35.96 | 35.25 | 35.59 | 225,771 | +0.21(+0.59%) |
Dec 20, 2017 | 35.59 | 35.59 | 34.88 | 35.38 | 292,796 | -0.12(-0.35%) |
Dec 19, 2017 | 36.00 | 36.05 | 35.46 | 35.50 | 261,981 | -0.46(-1.27%) |
Dec 18, 2017 | 35.92 | 36.46 | 35.63 | 35.96 | 257,612 | +0.42(+1.17%) |
Dec 15, 2017 | 36.05 | 36.13 | 35.24 | 35.55 | 247,339 | -0.29(-0.81%) |
Dec 14, 2017 | 35.50 | 36.13 | 35.42 | 35.84 | 215,295 | +0.17(+0.47%) |
Dec 13, 2017 | 35.25 | 35.80 | 35.09 | 35.67 | 940,214 | +0.42(+1.18%) |
Dec 12, 2017 | 34.88 | 35.50 | 34.67 | 35.25 | 202,636 | +0.46(+1.32%) |
Dec 11, 2017 | 34.30 | 34.96 | 34.17 | 34.80 | 174,872 | +0.50(+1.46%) |
Dec 08, 2017 | 34.25 | 34.57 | 34.13 | 34.30 | 292,155 | +0.17(+0.49%) |
Dec 07, 2017 | 33.34 | 34.25 | 33.27 | 34.13 | 198,095 | +0.75(+2.25%) |
Dec 06, 2017 | 34.00 | 34.00 | 33.17 | 33.38 | 273,806 | -0.75(-2.20%) |
Dec 05, 2017 | 34.46 | 34.59 | 34.05 | 34.13 | 171,483 | -0.29(-0.85%) |
Dec 04, 2017 | 34.71 | 34.84 | 34.58 | 34.42 | 216,565 | -0.21(-0.60%) |
Dec 01, 2017 | 34.17 | 34.92 | 34.13 | 34.63 | 433,740 | +0.50(+1.47%) |
Nov 30, 2017 | 32.30 | 34.13 | 32.30 | 34.13 | 493,276 | +1.96(+6.09%) |
Nov 29, 2017 | 32.38 | 32.42 | 31.71 | 32.17 | 538,205 | -0.25(-0.77%) |
Nov 28, 2017 | 32.50 | 32.67 | 32.21 | 32.42 | 352,921 | -0.08(-0.26%) |
Nov 27, 2017 | 33.17 | 33.25 | 32.50 | 32.50 | 411,849 | -0.62(-1.89%) |
Nov 24, 2017 | 33.34 | 33.46 | 33.05 | 33.13 | 118,730 | -0.04(-0.13%) |
Nov 22, 2017 | 32.96 | 33.25 | 32.82 | 33.17 | 242,448 | +0.38(+1.14%) |
Nov 21, 2017 | 33.55 | 33.74 | 32.67 | 32.80 | 386,312 | -0.71(-2.11%) |
Nov 20, 2017 | 33.34 | 33.59 | 32.77 | 33.50 | 321,398 | +0.08(+0.25%) |
Nov 17, 2017 | 33.34 | 33.54 | 33.05 | 33.42 | 181,564 | +0.04(+0.12%) |
Nov 16, 2017 | 33.46 | 33.59 | 33.16 | 33.38 | 165,507 | -0.04(-0.12%) |
Nov 15, 2017 | 33.13 | 33.55 | 32.50 | 33.42 | 358,931 | +0.04(+0.12%) |
Nov 14, 2017 | 34.00 | 34.04 | 33.25 | 33.38 | 381,269 | -0.71(-2.08%) |
Nov 13, 2017 | 34.63 | 34.67 | 33.95 | 34.09 | 395,633 | -0.79(-2.27%) |
Nov 10, 2017 | 34.75 | 35.09 | 34.55 | 34.88 | 169,199 | +0.04(+0.12%) |
Nov 09, 2017 | 34.88 | 35.30 | 34.71 | 34.84 | 152,954 | -0.21(-0.59%) |
Nov 08, 2017 | 35.38 | 35.63 | 34.80 | 35.05 | 155,755 | -0.54(-1.52%) |
Nov 07, 2017 | 35.00 | 35.67 | 34.96 | 35.59 | 321,447 | +0.54(+1.55%) |
Nov 06, 2017 | 34.88 | 35.13 | 34.46 | 35.05 | 498,254 | +0.25(+0.72%) |
Nov 03, 2017 | 34.63 | 35.17 | 34.49 | 34.80 | 218,596 | +0.21(+0.60%) |
Nov 02, 2017 | 35.55 | 35.59 | 34.00 | 34.59 | 487,824 | -1.13(-3.15%) |
Nov 01, 2017 | 35.13 | 35.71 | 35.00 | 35.71 | 250,552 | +0.79(+2.27%) |
Oct 31, 2017 | 35.00 | 35.00 | 34.59 | 34.92 | 193,550 | +0.04(+0.12%) |
Oct 30, 2017 | 34.75 | 35.34 | 34.67 | 34.88 | 223,668 | +0.21(+0.60%) |
Oct 27, 2017 | 34.05 | 35.13 | 34.00 | 34.67 | 467,824 | +0.75(+2.21%) |
Oct 26, 2017 | 33.38 | 34.07 | 32.89 | 33.92 | 499,388 | +0.63(+1.88%) |
Oct 25, 2017 | 34.38 | 34.42 | 32.80 | 33.30 | 868,961 | -1.13(-3.27%) |
Oct 24, 2017 | 34.80 | 35.13 | 34.05 | 34.42 | 686,744 | -0.25(-0.72%) |
Oct 23, 2017 | 35.50 | 35.55 | 34.55 | 34.67 | 656,779 | -0.71(-2.00%) |
Oct 20, 2017 | 35.71 | 35.71 | 35.30 | 35.38 | 256,327 | -0.29(-0.82%) |
Oct 19, 2017 | 35.34 | 35.67 | 35.21 | 35.67 | 291,620 | +0.21(+0.59%) |
Oct 18, 2017 | 36.13 | 36.25 | 35.25 | 35.46 | 432,051 | -0.67(-1.85%) |
Oct 17, 2017 | 36.46 | 36.46 | 35.96 | 36.13 | 392,492 | -0.33(-0.91%) |
Oct 16, 2017 | 36.96 | 37.09 | 36.30 | 36.46 | 437,194 | -0.38(-1.02%) |
Oct 13, 2017 | 37.50 | 37.50 | 36.71 | 36.84 | 408,855 | -0.50(-1.34%) |
Oct 12, 2017 | 37.42 | 37.50 | 37.13 | 37.34 | 314,249 | -0.17(-0.44%) |
Oct 11, 2017 | 37.38 | 37.55 | 37.21 | 37.50 | 132,234 | +0.21(+0.56%) |
Oct 10, 2017 | 37.46 | 37.63 | 37.17 | 37.30 | 207,509 | +0.08(+0.22%) |
Oct 09, 2017 | 37.50 | 37.67 | 37.17 | 37.21 | 161,012 | -0.17(-0.45%) |
Oct 06, 2017 | 37.25 | 37.46 | 37.05 | 37.38 | 198,562 | -0.04(-0.11%) |
Oct 05, 2017 | 37.00 | 37.50 | 36.97 | 37.42 | 231,270 | +0.42(+1.13%) |
Oct 04, 2017 | 37.09 | 37.21 | 36.80 | 37.00 | 416,034 | -0.12(-0.34%) |
Oct 03, 2017 | 37.13 | 37.13 | 36.80 | 37.13 | 581,452 | +0.08(+0.23%) |
Oct 02, 2017 | 36.61 | 37.05 | 36.46 | 37.05 | 370,997 | +0.31(+0.86%) |
Sep 29, 2017 | 36.38 | 37.12 | 36.22 | 36.73 | 245,527 | +0.24(+0.65%) |
Sep 28, 2017 | 36.77 | 36.77 | 36.18 | 36.49 | 266,700 | -0.20(-0.54%) |
Sep 27, 2017 | 36.97 | 37.05 | 36.34 | 36.69 | 292,719 | -0.20(-0.53%) |
Sep 26, 2017 | 37.01 | 37.01 | 36.53 | 36.89 | 306,495 | -0.24(-0.64%) |
Sep 25, 2017 | 36.22 | 37.16 | 36.21 | 37.12 | 375,755 | +1.10(+3.06%) |
Sep 22, 2017 | 35.94 | 36.22 | 35.79 | 36.02 | 199,868 | +0.08(+0.22%) |
Sep 21, 2017 | 36.38 | 36.38 | 35.71 | 35.94 | 291,535 | -0.35(-0.98%) |
Sep 20, 2017 | 36.49 | 36.65 | 36.22 | 36.30 | 210,405 | -0.08(-0.22%) |
Sep 19, 2017 | 36.57 | 36.69 | 36.34 | 36.38 | 169,495 | -0.16(-0.43%) |
Sep 18, 2017 | 36.38 | 36.65 | 36.38 | 36.53 | 177,398 | +0.16(+0.43%) |
Sep 15, 2017 | 36.65 | 36.69 | 36.30 | 36.38 | 124,876 | -0.31(-0.86%) |
Sep 14, 2017 | 36.89 | 36.93 | 36.57 | 36.69 | 110,901 | -0.16(-0.43%) |
Sep 13, 2017 | 36.34 | 36.85 | 36.34 | 36.85 | 100,008 | +0.51(+1.41%) |
Sep 12, 2017 | 36.49 | 36.54 | 36.30 | 36.34 | 109,371 | +0.04(+0.11%) |
Sep 11, 2017 | 36.06 | 36.49 | 35.99 | 36.30 | 83,336 | +0.31(+0.88%) |
Sep 08, 2017 | 36.22 | 36.26 | 35.82 | 35.98 | 198,854 | -0.35(-0.98%) |
Sep 07, 2017 | 36.26 | 36.61 | 35.98 | 36.34 | 77,408 | +0.00(+0.00%) |
Sep 06, 2017 | 36.42 | 36.46 | 36.18 | 36.34 | 79,838 | +0.04(+0.11%) |
Sep 05, 2017 | 37.09 | 37.09 | 36.14 | 36.30 | 253,480 | -0.43(-1.18%) |
Sep 01, 2017 | 36.61 | 36.73 | 36.22 | 36.73 | 152,404 | +0.24(+0.65%) |
Aug 31, 2017 | 35.63 | 36.57 | 35.59 | 36.49 | 208,114 | +1.02(+2.89%) |
Aug 30, 2017 | 35.04 | 35.59 | 34.84 | 35.47 | 139,819 | +0.32(+0.90%) |
Aug 29, 2017 | 34.80 | 35.19 | 34.53 | 35.16 | 173,919 | +0.20(+0.56%) |
Aug 28, 2017 | 35.51 | 35.63 | 34.82 | 34.96 | 398,784 | -0.39(-1.11%) |
Aug 25, 2017 | 35.08 | 35.51 | 35.08 | 35.35 | 174,306 | +0.31(+0.90%) |
Aug 24, 2017 | 34.96 | 35.27 | 34.80 | 35.04 | 90,061 | +0.08(+0.23%) |
Aug 23, 2017 | 34.37 | 35.16 | 34.25 | 34.96 | 227,802 | +0.51(+1.49%) |
Aug 22, 2017 | 33.74 | 34.49 | 33.74 | 34.45 | 301,427 | +0.75(+2.22%) |
Aug 21, 2017 | 34.29 | 34.41 | 33.52 | 33.70 | 533,027 | -0.71(-2.06%) |
Aug 18, 2017 | 34.49 | 34.56 | 34.13 | 34.41 | 311,643 | -0.20(-0.57%) |
Aug 17, 2017 | 34.57 | 34.92 | 34.53 | 34.61 | 191,174 | -0.16(-0.45%) |
Aug 16, 2017 | 35.27 | 35.66 | 34.49 | 34.76 | 418,556 | -0.47(-1.34%) |
Aug 15, 2017 | 35.67 | 35.75 | 34.84 | 35.23 | 536,016 | -0.63(-1.76%) |
Aug 14, 2017 | 36.02 | 36.42 | 35.79 | 35.86 | 436,563 | +0.00(+0.00%) |
Aug 11, 2017 | 36.22 | 36.22 | 35.79 | 35.86 | 538,541 | -0.31(-0.87%) |
Aug 10, 2017 | 36.89 | 37.05 | 36.10 | 36.18 | 356,739 | -0.71(-1.92%) |
Aug 09, 2017 | 36.42 | 37.24 | 36.30 | 36.89 | 409,420 | +0.63(+1.74%) |
Aug 08, 2017 | 37.24 | 37.40 | 36.02 | 36.26 | 599,090 | -1.14(-3.05%) |
Aug 07, 2017 | 37.87 | 37.99 | 37.35 | 37.40 | 287,347 | -0.43(-1.14%) |
Aug 04, 2017 | 38.19 | 38.19 | 37.79 | 37.83 | 128,263 | -0.20(-0.52%) |
Aug 03, 2017 | 38.42 | 38.47 | 37.87 | 38.03 | 171,274 | -0.39(-1.02%) |
Aug 02, 2017 | 38.38 | 38.46 | 38.27 | 38.42 | 187,243 | +0.04(+0.10%) |