Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.43 | 38.43 | 38.43 | 0 | +1.11(+2.97%) | |
Mar 28, 2018 | 37.06 | 37.96 | 36.87 | 37.32 | 751,269 | +0.39(+1.06%) |
Mar 27, 2018 | 38.42 | 38.46 | 36.79 | 36.93 | 801,735 | -1.33(-3.47%) |
Mar 26, 2018 | 38.01 | 38.52 | 37.86 | 38.26 | 846,763 | +0.95(+2.53%) |
Mar 23, 2018 | 37.99 | 38.27 | 37.31 | 37.32 | 394,574 | -0.48(-1.26%) |
Mar 22, 2018 | 38.30 | 38.77 | 37.78 | 37.79 | 486,046 | -0.88(-2.29%) |
Mar 21, 2018 | 38.45 | 39.22 | 38.44 | 38.68 | 495,208 | +0.29(+0.77%) |
Mar 20, 2018 | 39.08 | 39.08 | 37.42 | 38.38 | 927,065 | -1.07(-2.70%) |
Mar 19, 2018 | 39.87 | 40.25 | 39.06 | 39.45 | 553,982 | -0.55(-1.37%) |
Mar 16, 2018 | 39.63 | 40.82 | 39.61 | 39.99 | 600,900 | +0.29(+0.72%) |
Mar 15, 2018 | 40.77 | 40.80 | 39.61 | 39.71 | 725,529 | -0.98(-2.41%) |
Mar 14, 2018 | 41.49 | 41.49 | 40.61 | 40.69 | 459,162 | +0.02(+0.04%) |
Mar 13, 2018 | 40.97 | 41.35 | 40.52 | 40.67 | 387,338 | -0.06(-0.15%) |
Mar 12, 2018 | 41.16 | 41.44 | 40.66 | 40.73 | 297,010 | -0.40(-0.97%) |
Mar 09, 2018 | 40.23 | 41.29 | 40.03 | 41.13 | 398,040 | +1.26(+3.15%) |
Mar 08, 2018 | 40.49 | 40.64 | 39.74 | 39.87 | 300,478 | -0.38(-0.95%) |
Mar 07, 2018 | 39.85 | 40.25 | 344,904 | -0.42(-1.02%) | ||
Mar 06, 2018 | 40.04 | 40.81 | 39.61 | 40.67 | 504,930 | +0.88(+2.22%) |
Mar 05, 2018 | 38.75 | 39.91 | 38.50 | 39.79 | 415,848 | +0.70(+1.80%) |
Mar 02, 2018 | 38.51 | 39.25 | 37.93 | 39.08 | 423,223 | +0.04(+0.11%) |
Mar 01, 2018 | 39.62 | 40.17 | 38.88 | 39.04 | 608,216 | -0.67(-1.68%) |
Feb 28, 2018 | 41.02 | 41.24 | 39.68 | 39.71 | 521,816 | -1.31(-3.19%) |
Feb 27, 2018 | 41.79 | 42.19 | 40.92 | 41.02 | 774,444 | -0.63(-1.52%) |
Feb 26, 2018 | 41.57 | 41.72 | 41.06 | 41.65 | 606,868 | +0.30(+0.73%) |
Feb 23, 2018 | 40.77 | 41.41 | 40.64 | 41.35 | 457,639 | +0.76(+1.88%) |
Feb 22, 2018 | 41.16 | 41.16 | 40.49 | 40.58 | 583,826 | -0.47(-1.14%) |
Feb 21, 2018 | 41.25 | 41.82 | 40.90 | 41.05 | 779,839 | +0.17(+0.42%) |
Feb 20, 2018 | 41.51 | 41.89 | 40.82 | 40.88 | 531,842 | -0.85(-2.04%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 42.09 | 42.41 | 41.01 | 41.62 | 597,639 | -0.27(-0.64%) |
Feb 14, 2018 | 41.23 | 42.32 | 41.16 | 41.88 | 717,686 | +0.21(+0.50%) |
Feb 13, 2018 | 42.60 | 42.71 | 41.48 | 41.68 | 535,604 | -0.96(-2.26%) |
Feb 12, 2018 | 42.35 | 43.02 | 41.73 | 42.64 | 480,207 | +0.64(+1.53%) |
Feb 09, 2018 | 42.29 | 42.73 | 40.54 | 42.00 | 809,739 | +0.46(+1.11%) |
Feb 08, 2018 | 42.61 | 42.88 | 41.09 | 41.54 | 1,076,352 | -0.42(-1.01%) |
Feb 07, 2018 | 41.84 | 42.00 | 41.42 | 41.96 | 864,982 | -0.13(-0.31%) |
Feb 06, 2018 | 40.28 | 42.53 | 40.12 | 42.09 | 1,058,183 | +0.40(+0.95%) |
Feb 05, 2018 | 43.18 | 43.72 | 41.10 | 41.69 | 1,181,162 | -2.10(-4.80%) |
Feb 02, 2018 | 44.90 | 45.21 | 43.65 | 43.79 | 663,558 | -1.39(-3.07%) |
Feb 01, 2018 | 44.71 | 45.57 | 44.07 | 45.18 | 565,763 | +0.25(+0.56%) |
Jan 31, 2018 | 45.82 | 46.09 | 44.42 | 44.93 | 785,646 | -0.53(-1.17%) |
Jan 30, 2018 | 45.72 | 45.75 | 45.24 | 45.46 | 437,367 | -0.46(-0.99%) |
Jan 29, 2018 | 46.88 | 47.20 | 45.86 | 45.92 | 563,983 | -1.04(-2.22%) |
Jan 26, 2018 | 46.47 | 47.01 | 45.92 | 46.96 | 325,726 | +0.61(+1.32%) |
Jan 25, 2018 | 46.46 | 46.49 | 45.61 | 46.35 | 408,191 | -0.05(-0.11%) |
Jan 24, 2018 | 46.22 | 46.65 | 45.70 | 46.40 | 646,791 | +0.34(+0.75%) |
Jan 23, 2018 | 46.32 | 46.32 | 45.52 | 46.06 | 347,946 | -0.26(-0.56%) |
Jan 22, 2018 | 45.70 | 46.34 | 45.47 | 46.32 | 528,854 | +0.55(+1.20%) |
Jan 19, 2018 | 44.66 | 45.77 | 44.34 | 45.76 | 411,195 | +1.16(+2.61%) |
Jan 18, 2018 | 45.15 | 45.21 | 44.40 | 44.60 | 600,498 | -0.47(-1.05%) |
Jan 17, 2018 | 45.34 | 45.63 | 44.78 | 45.08 | 739,378 | +0.09(+0.21%) |
Jan 16, 2018 | 46.44 | 46.44 | 44.58 | 44.98 | 734,272 | -0.91(-1.99%) |
Jan 12, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.90(+2.01%) | |
Jan 11, 2018 | 43.85 | 45.21 | 43.67 | 44.99 | 406,680 | +1.22(+2.79%) |
Jan 10, 2018 | 43.56 | 44.16 | 43.14 | 43.77 | 735,312 | +0.06(+0.14%) |
Jan 09, 2018 | 44.15 | 44.15 | 43.45 | 43.71 | 622,567 | -0.31(-0.70%) |
Jan 08, 2018 | 43.01 | 44.17 | 42.88 | 44.02 | 741,300 | +1.16(+2.71%) |
Jan 05, 2018 | 41.85 | 42.94 | 41.61 | 42.85 | 657,356 | +1.08(+2.60%) |
Jan 04, 2018 | 41.65 | 41.95 | 40.96 | 41.77 | 504,611 | +0.27(+0.64%) |
Jan 03, 2018 | 41.34 | 41.62 | 40.69 | 41.50 | 591,982 | +0.32(+0.77%) |
Jan 02, 2018 | 41.31 | 41.43 | 41.17 | 41.18 | 655,701 | -0.01(-0.02%) |
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 41.24 | 41.36 | 40.92 | 41.26 | 206,207 | +0.04(+0.10%) |
Dec 27, 2017 | 41.62 | 41.62 | 41.09 | 41.22 | 302,839 | -0.31(-0.75%) |
Dec 26, 2017 | 41.36 | 41.92 | 41.32 | 41.53 | 250,966 | +0.03(+0.06%) |
Dec 22, 2017 | 41.47 | 42.17 | 41.00 | 41.50 | 264,010 | +0.05(+0.12%) |
Dec 21, 2017 | 41.57 | 41.60 | 40.95 | 41.45 | 267,637 | -0.18(-0.43%) |
Dec 20, 2017 | 41.98 | 42.09 | 41.42 | 41.63 | 243,616 | -0.16(-0.39%) |
Dec 19, 2017 | 42.38 | 42.45 | 41.80 | 41.80 | 736,517 | -0.36(-0.86%) |
Dec 18, 2017 | 41.28 | 42.20 | 41.14 | 42.16 | 503,125 | +1.27(+3.12%) |
Dec 15, 2017 | 40.44 | 41.45 | 40.32 | 40.88 | 656,837 | +0.62(+1.54%) |
Dec 14, 2017 | 41.49 | 41.78 | 39.88 | 40.26 | 516,640 | -1.17(-2.83%) |
Dec 13, 2017 | 41.34 | 41.83 | 41.06 | 41.43 | 341,165 | +0.01(+0.02%) |
Dec 12, 2017 | 41.68 | 42.06 | 41.39 | 41.43 | 393,226 | -0.09(-0.23%) |
Dec 11, 2017 | 41.68 | 41.71 | 41.31 | 41.52 | 365,755 | -0.01(-0.02%) |
Dec 08, 2017 | 41.65 | 41.65 | 40.69 | 41.53 | 1,089,605 | -0.11(-0.27%) |
Dec 07, 2017 | 41.00 | 41.87 | 40.89 | 41.64 | 400,978 | +0.76(+1.85%) |
Dec 06, 2017 | 41.65 | 41.65 | 40.67 | 40.88 | 512,771 | -0.68(-1.64%) |
Dec 05, 2017 | 42.84 | 42.84 | 41.48 | 41.56 | 375,759 | -1.19(-2.78%) |
Dec 04, 2017 | 42.32 | 42.82 | 42.32 | 42.75 | 669,773 | +0.84(+1.99%) |
Dec 01, 2017 | 41.72 | 41.99 | 40.88 | 41.92 | 506,650 | +0.28(+0.68%) |
Nov 30, 2017 | 42.16 | 42.53 | 41.48 | 41.63 | 590,461 | -0.53(-1.27%) |
Nov 29, 2017 | 40.73 | 42.38 | 40.73 | 42.17 | 687,744 | +1.44(+3.53%) |
Nov 28, 2017 | 39.79 | 40.75 | 39.62 | 40.73 | 417,496 | +1.02(+2.56%) |
Nov 27, 2017 | 39.55 | 40.02 | 39.55 | 39.71 | 326,715 | +0.15(+0.39%) |
Nov 24, 2017 | 39.96 | 40.02 | 39.51 | 39.56 | 233,739 | -0.25(-0.63%) |
Nov 22, 2017 | 40.02 | 40.09 | 39.72 | 39.81 | 209,080 | -0.14(-0.34%) |
Nov 21, 2017 | 39.87 | 40.00 | 39.13 | 39.95 | 733,613 | +0.16(+0.41%) |
Nov 20, 2017 | 39.68 | 39.92 | 39.13 | 39.78 | 560,962 | +0.16(+0.39%) |
Nov 17, 2017 | 39.99 | 40.06 | 39.35 | 39.63 | 633,834 | -0.27(-0.67%) |
Nov 16, 2017 | 39.93 | 39.95 | 39.36 | 39.89 | 507,684 | +0.27(+0.67%) |
Nov 15, 2017 | 39.75 | 40.02 | 39.26 | 39.63 | 428,631 | -0.37(-0.93%) |
Nov 14, 2017 | 39.65 | 40.18 | 39.39 | 40.00 | 557,112 | +0.22(+0.56%) |
Nov 13, 2017 | 40.15 | 40.35 | 39.64 | 39.77 | 553,412 | -0.34(-0.86%) |
Nov 10, 2017 | 39.42 | 40.64 | 39.24 | 40.12 | 584,655 | +0.78(+1.99%) |
Nov 09, 2017 | 39.14 | 39.59 | 38.98 | 39.33 | 407,694 | +0.03(+0.09%) |
Nov 08, 2017 | 39.60 | 39.80 | 38.89 | 39.30 | 1,206,243 | -0.31(-0.78%) |
Nov 07, 2017 | 40.39 | 40.47 | 39.21 | 39.61 | 440,790 | -0.77(-1.91%) |
Nov 06, 2017 | 41.13 | 41.13 | 40.28 | 40.38 | 678,682 | -0.68(-1.67%) |
Nov 03, 2017 | 41.70 | 41.81 | 41.00 | 41.06 | 290,178 | -0.52(-1.25%) |
Nov 02, 2017 | 40.88 | 41.94 | 40.81 | 41.58 | 570,171 | +1.09(+2.70%) |
Nov 01, 2017 | 40.24 | 40.53 | 39.45 | 40.49 | 700,432 | +0.64(+1.61%) |
Oct 31, 2017 | 40.99 | 41.61 | 39.80 | 39.85 | 798,011 | -0.89(-2.18%) |
Oct 30, 2017 | 40.57 | 41.03 | 39.72 | 40.74 | 1,008,270 | -0.11(-0.27%) |
Oct 27, 2017 | 41.97 | 41.97 | 40.70 | 40.85 | 706,294 | -1.16(-2.77%) |
Oct 26, 2017 | 41.21 | 42.05 | 41.08 | 42.01 | 1,109,187 | +1.03(+2.52%) |
Oct 25, 2017 | 40.47 | 42.04 | 37.94 | 40.97 | 1,849,074 | +1.68(+4.29%) |
Oct 24, 2017 | 39.13 | 39.88 | 38.91 | 39.29 | 1,163,511 | +0.71(+1.84%) |
Oct 23, 2017 | 38.89 | 38.89 | 38.17 | 38.58 | 760,610 | -0.34(-0.88%) |
Oct 20, 2017 | 38.83 | 39.19 | 38.65 | 38.92 | 431,842 | +0.22(+0.57%) |
Oct 19, 2017 | 38.80 | 38.87 | 38.38 | 38.70 | 271,829 | -0.29(-0.75%) |
Oct 18, 2017 | 38.90 | 39.46 | 38.90 | 38.99 | 429,048 | +0.03(+0.09%) |
Oct 17, 2017 | 38.71 | 39.14 | 38.62 | 38.96 | 208,717 | +0.18(+0.46%) |
Oct 16, 2017 | 38.64 | 38.88 | 38.25 | 38.78 | 278,857 | +0.11(+0.29%) |
Oct 13, 2017 | 38.89 | 39.15 | 38.41 | 38.67 | 215,620 | -0.03(-0.07%) |
Oct 12, 2017 | 38.84 | 38.86 | 38.17 | 38.69 | 557,446 | -0.20(-0.51%) |
Oct 11, 2017 | 39.67 | 39.74 | 38.73 | 38.89 | 450,372 | -0.61(-1.54%) |
Oct 10, 2017 | 39.38 | 39.57 | 39.15 | 39.50 | 280,145 | +0.23(+0.59%) |
Oct 09, 2017 | 39.66 | 39.85 | 39.11 | 39.27 | 258,403 | -0.32(-0.82%) |
Oct 06, 2017 | 39.83 | 40.06 | 39.54 | 39.59 | 489,791 | -0.32(-0.79%) |
Oct 05, 2017 | 40.42 | 40.53 | 39.48 | 39.91 | 784,947 | -0.65(-1.60%) |
Oct 04, 2017 | 40.81 | 41.03 | 40.42 | 40.56 | 798,034 | -0.41(-1.00%) |
Oct 03, 2017 | 40.91 | 41.51 | 40.91 | 40.97 | 801,771 | +0.37(+0.91%) |
Oct 02, 2017 | 40.68 | 41.02 | 40.15 | 40.60 | 598,470 | -0.06(-0.15%) |
Sep 29, 2017 | 40.55 | 40.71 | 39.97 | 40.66 | 420,862 | +0.09(+0.23%) |
Sep 28, 2017 | 40.27 | 40.65 | 39.62 | 40.56 | 750,936 | +0.51(+1.28%) |
Sep 27, 2017 | 39.86 | 40.27 | 39.57 | 40.05 | 708,870 | +0.43(+1.08%) |
Sep 26, 2017 | 39.25 | 39.80 | 39.09 | 39.62 | 652,582 | +0.50(+1.29%) |
Sep 25, 2017 | 39.43 | 39.92 | 39.00 | 39.12 | 707,733 | -0.32(-0.82%) |
Sep 22, 2017 | 38.41 | 39.49 | 38.27 | 39.44 | 890,048 | +1.27(+3.34%) |
Sep 21, 2017 | 38.36 | 38.63 | 38.15 | 38.17 | 304,874 | -0.19(-0.49%) |
Sep 20, 2017 | 38.00 | 38.55 | 37.69 | 38.36 | 338,564 | +0.33(+0.88%) |
Sep 19, 2017 | 38.15 | 38.33 | 37.92 | 38.03 | 217,977 | +0.04(+0.11%) |
Sep 18, 2017 | 38.50 | 38.50 | 37.85 | 37.98 | 273,055 | -0.40(-1.05%) |
Sep 15, 2017 | 37.83 | 38.55 | 37.63 | 38.38 | 523,395 | +0.60(+1.58%) |
Sep 14, 2017 | 38.33 | 38.33 | 37.69 | 37.79 | 485,950 | -0.56(-1.45%) |
Sep 13, 2017 | 37.84 | 38.60 | 37.62 | 38.34 | 476,127 | +0.50(+1.31%) |
Sep 12, 2017 | 37.58 | 38.14 | 37.54 | 37.85 | 436,391 | +0.42(+1.12%) |
Sep 11, 2017 | 37.18 | 37.60 | 37.09 | 37.43 | 732,196 | +0.39(+1.06%) |
Sep 08, 2017 | 36.38 | 37.14 | 36.07 | 37.03 | 469,830 | +0.56(+1.52%) |
Sep 07, 2017 | 36.27 | 36.59 | 35.83 | 36.48 | 652,433 | +0.34(+0.95%) |
Sep 06, 2017 | 36.56 | 36.66 | 35.91 | 36.14 | 497,017 | -0.25(-0.68%) |
Sep 05, 2017 | 36.78 | 36.86 | 35.85 | 36.38 | 634,494 | -0.46(-1.25%) |
Sep 01, 2017 | 36.34 | 37.12 | 36.30 | 36.85 | 578,291 | +0.64(+1.77%) |
Aug 31, 2017 | 35.66 | 36.27 | 35.51 | 36.21 | 570,206 | +0.77(+2.17%) |
Aug 30, 2017 | 34.43 | 35.48 | 34.31 | 35.44 | 600,886 | +1.11(+3.24%) |
Aug 29, 2017 | 33.85 | 34.50 | 33.80 | 34.33 | 488,992 | +0.14(+0.40%) |
Aug 28, 2017 | 34.50 | 34.81 | 33.88 | 34.19 | 596,565 | -0.22(-0.65%) |
Aug 25, 2017 | 34.25 | 34.73 | 34.03 | 34.41 | 385,540 | +0.30(+0.88%) |
Aug 24, 2017 | 34.72 | 34.81 | 33.97 | 34.11 | 505,256 | -0.18(-0.52%) |
Aug 23, 2017 | 33.97 | 34.44 | 33.51 | 34.29 | 532,586 | +0.10(+0.30%) |
Aug 22, 2017 | 34.04 | 34.23 | 33.44 | 34.19 | 575,114 | +0.26(+0.76%) |
Aug 21, 2017 | 33.89 | 34.23 | 33.29 | 33.93 | 509,131 | +0.00(+0.00%) |
Aug 18, 2017 | 33.17 | 33.94 | 32.76 | 33.93 | 655,075 | +0.56(+1.69%) |
Aug 17, 2017 | 34.57 | 34.65 | 33.35 | 33.37 | 469,624 | -1.25(-3.61%) |
Aug 16, 2017 | 35.04 | 35.44 | 34.60 | 34.62 | 618,450 | -0.26(-0.74%) |
Aug 15, 2017 | 34.95 | 35.08 | 34.13 | 34.87 | 631,428 | -0.16(-0.46%) |
Aug 14, 2017 | 35.22 | 35.43 | 34.79 | 35.03 | 333,765 | +0.12(+0.34%) |
Aug 11, 2017 | 34.75 | 35.34 | 34.52 | 34.91 | 518,366 | -0.09(-0.24%) |
Aug 10, 2017 | 35.18 | 35.22 | 34.61 | 35.00 | 698,374 | -0.43(-1.21%) |
Aug 09, 2017 | 34.87 | 35.44 | 34.68 | 35.43 | 642,032 | +0.35(+1.00%) |
Aug 08, 2017 | 36.27 | 36.65 | 34.97 | 35.08 | 909,840 | -1.09(-3.00%) |
Aug 07, 2017 | 36.02 | 36.44 | 35.81 | 36.16 | 606,674 | +0.02(+0.05%) |
Aug 04, 2017 | 35.87 | 36.15 | 35.67 | 36.15 | 479,893 | +0.34(+0.95%) |
Aug 03, 2017 | 36.20 | 36.66 | 35.77 | 35.81 | 453,620 | -0.55(-1.52%) |
Aug 02, 2017 | 36.54 | 36.84 | 36.15 | 36.36 | 585,482 | -0.42(-1.13%) |
Aug 01, 2017 | 36.98 | 37.03 | 35.76 | 36.77 | 771,469 | -0.16(-0.44%) |
Jul 31, 2017 | 38.26 | 38.26 | 36.50 | 36.93 | 665,122 | -1.20(-3.16%) |
Jul 28, 2017 | 37.64 | 38.47 | 37.27 | 38.14 | 855,359 | +0.41(+1.08%) |
Jul 27, 2017 | 38.77 | 38.89 | 36.32 | 37.73 | 844,238 | -0.19(-0.49%) |
Jul 26, 2017 | 37.24 | 38.22 | 36.93 | 37.92 | 894,337 | +0.87(+2.36%) |
Jul 25, 2017 | 36.32 | 37.56 | 36.32 | 37.04 | 760,223 | +0.02(+0.05%) |
Jul 24, 2017 | 37.39 | 37.99 | 36.89 | 37.03 | 552,421 | -0.57(-1.51%) |
Jul 21, 2017 | 37.77 | 37.83 | 37.14 | 37.60 | 337,984 | -0.22(-0.58%) |
Jul 20, 2017 | 37.83 | 37.98 | 37.37 | 37.82 | 478,890 | +0.09(+0.25%) |
Jul 19, 2017 | 37.29 | 37.79 | 37.01 | 37.72 | 409,355 | +0.52(+1.39%) |
Jul 18, 2017 | 37.61 | 37.74 | 36.86 | 37.21 | 420,411 | -0.54(-1.44%) |
Jul 17, 2017 | 37.24 | 37.81 | 37.20 | 37.75 | 539,060 | +0.32(+0.86%) |
Jul 14, 2017 | 38.33 | 38.33 | 37.26 | 37.43 | 382,982 | -0.83(-2.17%) |
Jul 13, 2017 | 37.57 | 38.51 | 37.57 | 38.26 | 593,565 | +0.68(+1.81%) |
Jul 12, 2017 | 37.40 | 38.88 | 37.40 | 37.58 | 695,101 | +0.42(+1.14%) |
Jul 11, 2017 | 36.78 | 37.32 | 36.60 | 37.16 | 355,453 | +0.36(+0.99%) |
Jul 10, 2017 | 37.36 | 37.44 | 36.75 | 36.79 | 453,143 | -0.64(-1.72%) |
Jul 07, 2017 | 36.84 | 37.49 | 36.52 | 37.44 | 346,082 | +0.69(+1.87%) |
Jul 06, 2017 | 37.12 | 37.43 | 36.64 | 36.75 | 495,103 | -0.49(-1.32%) |
Jul 05, 2017 | 37.60 | 38.01 | 36.53 | 37.24 | 417,642 | -0.53(-1.41%) |
Jul 03, 2017 | 37.49 | 38.42 | 37.49 | 37.77 | 315,614 | +0.53(+1.41%) |
Jun 30, 2017 | 36.78 | 37.45 | 36.51 | 37.25 | 472,279 | +0.59(+1.62%) |
Jun 29, 2017 | 36.46 | 36.95 | 36.07 | 36.65 | 484,937 | +0.27(+0.75%) |
Jun 28, 2017 | 36.43 | 36.88 | 36.28 | 36.38 | 359,088 | +0.15(+0.42%) |
Jun 27, 2017 | 35.94 | 36.68 | 35.68 | 36.23 | 502,988 | +0.19(+0.52%) |
Jun 26, 2017 | 35.30 | 36.16 | 35.17 | 36.04 | 413,518 | +0.91(+2.58%) |
Jun 23, 2017 | 34.74 | 35.17 | 34.40 | 35.14 | 670,556 | +0.38(+1.10%) |
Jun 22, 2017 | 34.88 | 35.12 | 34.25 | 34.75 | 416,539 | -0.17(-0.49%) |
Jun 21, 2017 | 35.83 | 36.22 | 34.58 | 34.92 | 492,292 | -0.20(-0.58%) |
Jun 20, 2017 | 35.95 | 36.09 | 35.09 | 35.13 | 375,869 | -0.89(-2.47%) |
Jun 19, 2017 | 35.19 | 36.12 | 34.80 | 36.02 | 539,829 | +0.95(+2.71%) |
Jun 16, 2017 | 36.95 | 36.95 | 34.50 | 35.07 | 1,002,297 | -2.21(-5.92%) |
Jun 15, 2017 | 36.15 | 37.56 | 36.15 | 37.27 | 643,901 | +0.79(+2.16%) |
Jun 14, 2017 | 36.69 | 36.69 | 35.94 | 36.48 | 456,404 | -0.03(-0.09%) |
Jun 13, 2017 | 36.37 | 36.74 | 35.52 | 36.52 | 598,395 | +0.25(+0.68%) |
Jun 12, 2017 | 35.31 | 36.76 | 34.88 | 36.27 | 762,432 | +1.04(+2.96%) |
Jun 09, 2017 | 34.86 | 35.38 | 34.37 | 35.23 | 564,362 | +0.36(+1.02%) |
Jun 08, 2017 | 35.42 | 35.62 | 34.37 | 34.87 | 639,849 | -0.46(-1.30%) |
Jun 07, 2017 | 35.49 | 36.15 | 35.29 | 35.33 | 505,766 | +0.01(+0.02%) |
Jun 06, 2017 | 35.35 | 35.57 | 34.76 | 35.32 | 359,637 | -0.29(-0.81%) |
Jun 05, 2017 | 35.70 | 35.81 | 35.11 | 35.61 | 494,745 | -0.14(-0.38%) |
Jun 02, 2017 | 36.61 | 36.68 | 35.67 | 35.75 | 461,416 | -0.97(-2.63%) |
Jun 01, 2017 | 36.09 | 37.34 | 35.88 | 36.71 | 1,054,390 | +0.79(+2.20%) |
May 31, 2017 | 35.93 | 36.22 | 35.15 | 35.93 | 489,301 | +0.04(+0.12%) |
May 30, 2017 | 36.41 | 36.68 | 35.82 | 35.88 | 343,670 | -0.60(-1.65%) |
May 26, 2017 | 35.90 | 36.56 | 35.67 | 36.48 | 429,810 | +0.35(+0.96%) |
May 25, 2017 | 36.76 | 36.76 | 35.70 | 36.14 | 477,930 | -0.25(-0.68%) |
May 24, 2017 | 36.41 | 36.83 | 36.26 | 36.38 | 372,944 | -0.20(-0.53%) |
May 23, 2017 | 37.48 | 37.48 | 36.43 | 36.58 | 492,342 | -0.89(-2.38%) |
May 22, 2017 | 37.15 | 37.88 | 37.08 | 37.47 | 624,816 | +0.45(+1.21%) |
May 19, 2017 | 36.49 | 37.28 | 36.38 | 37.02 | 512,254 | +0.62(+1.70%) |
May 18, 2017 | 35.77 | 36.64 | 35.59 | 36.40 | 601,626 | +0.57(+1.59%) |
May 17, 2017 | 36.41 | 36.78 | 35.71 | 35.83 | 739,622 | -1.09(-2.94%) |
May 16, 2017 | 36.65 | 36.97 | 36.23 | 36.92 | 533,392 | +0.31(+0.85%) |
May 15, 2017 | 36.10 | 37.03 | 35.91 | 36.61 | 518,672 | +0.69(+1.92%) |
May 12, 2017 | 36.72 | 36.72 | 35.84 | 35.92 | 467,276 | -0.95(-2.58%) |
May 11, 2017 | 37.39 | 37.73 | 36.21 | 36.87 | 617,092 | -0.85(-2.25%) |
May 10, 2017 | 37.73 | 38.18 | 37.45 | 37.72 | 457,863 | +0.06(+0.16%) |
May 09, 2017 | 38.20 | 38.40 | 37.49 | 37.66 | 358,250 | -0.51(-1.35%) |
May 08, 2017 | 38.11 | 38.49 | 37.99 | 38.17 | 477,070 | +0.12(+0.31%) |
May 05, 2017 | 37.73 | 38.05 | 37.05 | 38.05 | 547,502 | +0.51(+1.35%) |
May 04, 2017 | 38.34 | 38.34 | 36.97 | 37.55 | 1,105,226 | -1.04(-2.71%) |
May 03, 2017 | 38.80 | 38.92 | 38.37 | 38.59 | 623,494 | -0.29(-0.76%) |
May 02, 2017 | 40.03 | 40.11 | 38.77 | 38.89 | 707,493 | -1.10(-2.76%) |
May 01, 2017 | 40.47 | 40.52 | 39.92 | 39.99 | 541,023 | -0.19(-0.46%) |
Apr 28, 2017 | 41.34 | 41.59 | 40.09 | 40.18 | 655,320 | -1.13(-2.73%) |
Apr 27, 2017 | 40.75 | 41.52 | 40.37 | 41.31 | 696,271 | +1.10(+2.74%) |
Apr 26, 2017 | 41.52 | 41.61 | 40.09 | 40.20 | 768,973 | -0.93(-2.27%) |
Apr 25, 2017 | 41.21 | 41.42 | 40.55 | 41.14 | 654,948 | +0.13(+0.31%) |
Apr 24, 2017 | 41.14 | 41.24 | 40.60 | 41.01 | 378,607 | +0.67(+1.67%) |
Apr 21, 2017 | 40.72 | 40.72 | 39.71 | 40.34 | 787,518 | -0.40(-0.97%) |
Apr 20, 2017 | 40.08 | 41.09 | 39.87 | 40.73 | 902,280 | +1.15(+2.89%) |
Apr 19, 2017 | 38.24 | 40.16 | 38.11 | 39.59 | 969,916 | +1.53(+4.03%) |
Apr 18, 2017 | 37.78 | 38.13 | 37.50 | 38.05 | 521,597 | +0.10(+0.27%) |
Apr 17, 2017 | 37.24 | 38.02 | 37.04 | 37.95 | 547,333 | +0.85(+2.29%) |
Apr 13, 2017 | 37.60 | 37.89 | 37.09 | 37.10 | 499,599 | -0.65(-1.72%) |
Apr 12, 2017 | 38.18 | 38.38 | 37.70 | 37.75 | 412,177 | -0.50(-1.30%) |
Apr 11, 2017 | 37.90 | 38.59 | 37.73 | 38.25 | 943,334 | +0.12(+0.31%) |
Apr 10, 2017 | 37.31 | 38.21 | 37.31 | 38.13 | 518,437 | +0.89(+2.40%) |
Apr 07, 2017 | 37.31 | 37.57 | 36.52 | 37.24 | 463,469 | -0.21(-0.56%) |
Apr 06, 2017 | 37.20 | 37.71 | 36.61 | 37.45 | 799,376 | +0.46(+1.25%) |
Apr 05, 2017 | 38.58 | 38.86 | 36.93 | 36.99 | 885,481 | -1.31(-3.43%) |
Apr 04, 2017 | 38.45 | 38.81 | 37.88 | 38.30 | 793,043 | -0.39(-1.00%) |