Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.51 | 72.34 | 66.40 | 71.05 | 827,081 | +3.32(+4.90%) |
Apr 27, 2018 | 68.48 | 69.15 | 67.55 | 67.73 | 439,234 | -0.58(-0.84%) |
Apr 26, 2018 | 69.06 | 69.06 | 68.04 | 68.31 | 449,686 | -0.44(-0.64%) |
Apr 25, 2018 | 68.66 | 68.93 | 66.93 | 68.75 | 295,119 | +0.04(+0.06%) |
Apr 24, 2018 | 68.17 | 68.79 | 67.55 | 68.71 | 329,721 | +0.89(+1.31%) |
Apr 23, 2018 | 66.58 | 67.86 | 66.58 | 67.82 | 431,735 | +1.81(+2.75%) |
Apr 20, 2018 | 68.66 | 69.02 | 65.47 | 66.01 | 532,913 | -2.97(-4.30%) |
Apr 19, 2018 | 68.09 | 69.02 | 67.55 | 68.97 | 209,153 | +1.15(+1.70%) |
Apr 18, 2018 | 67.64 | 68.40 | 65.87 | 67.82 | 702,171 | +0.58(+0.86%) |
Apr 17, 2018 | 65.56 | 67.33 | 64.99 | 67.24 | 274,178 | +2.26(+3.47%) |
Apr 16, 2018 | 64.94 | 65.21 | 63.66 | 64.99 | 305,943 | +0.71(+1.10%) |
Apr 13, 2018 | 63.79 | 64.32 | 63.04 | 64.28 | 337,779 | +0.89(+1.40%) |
Apr 12, 2018 | 63.17 | 64.75 | 63.13 | 63.39 | 438,030 | +0.53(+0.85%) |
Apr 11, 2018 | 62.91 | 63.61 | 62.38 | 62.86 | 186,067 | -0.62(-0.98%) |
Apr 10, 2018 | 62.38 | 63.70 | 62.29 | 63.48 | 380,615 | +1.86(+3.02%) |
Apr 09, 2018 | 61.00 | 62.33 | 61.00 | 61.62 | 331,035 | +1.02(+1.68%) |
Apr 06, 2018 | 62.46 | 63.04 | 59.67 | 60.60 | 426,610 | -2.48(-3.93%) |
Apr 05, 2018 | 61.98 | 63.17 | 60.87 | 63.08 | 328,356 | +1.73(+2.81%) |
Apr 04, 2018 | 60.83 | 61.62 | 60.29 | 61.36 | 245,988 | -0.22(-0.36%) |
Apr 03, 2018 | 60.21 | 63.26 | 60.21 | 61.58 | 391,799 | +1.73(+2.88%) |
Apr 02, 2018 | 61.58 | 61.98 | 59.32 | 59.85 | 321,140 | -1.73(-2.80%) |
Mar 29, 2018 | 61.58 | 61.58 | 61.58 | 0 | +1.24(+2.05%) | |
Mar 28, 2018 | 60.83 | 61.69 | 59.76 | 60.34 | 288,638 | -0.40(-0.66%) |
Mar 27, 2018 | 63.30 | 63.30 | 60.47 | 60.74 | 208,106 | -2.61(-4.12%) |
Mar 26, 2018 | 61.58 | 63.44 | 60.96 | 63.35 | 257,285 | +2.74(+4.53%) |
Mar 23, 2018 | 62.29 | 63.08 | 60.60 | 60.60 | 188,172 | -1.51(-2.42%) |
Mar 22, 2018 | 63.22 | 63.88 | 61.98 | 62.11 | 202,907 | -1.64(-2.57%) |
Mar 21, 2018 | 63.75 | 64.28 | 62.77 | 63.75 | 175,749 | +0.18(+0.28%) |
Mar 20, 2018 | 62.46 | 63.75 | 62.46 | 63.57 | 187,175 | +1.11(+1.77%) |
Mar 19, 2018 | 62.99 | 63.17 | 61.22 | 62.46 | 247,219 | -0.58(-0.91%) |
Mar 16, 2018 | 61.45 | 63.26 | 61.09 | 63.04 | 496,721 | +1.51(+2.45%) |
Mar 15, 2018 | 61.27 | 62.15 | 60.96 | 61.53 | 135,530 | +0.40(+0.65%) |
Mar 14, 2018 | 61.62 | 61.80 | 60.78 | 61.14 | 197,894 | -0.35(-0.58%) |
Mar 13, 2018 | 62.68 | 63.35 | 61.40 | 61.49 | 242,584 | -0.75(-1.21%) |
Mar 12, 2018 | 62.82 | 62.82 | 61.22 | 62.24 | 476,484 | -0.58(-0.92%) |
Mar 09, 2018 | 61.27 | 62.95 | 60.91 | 62.82 | 176,429 | +1.90(+3.13%) |
Mar 08, 2018 | 61.49 | 61.93 | 60.52 | 60.91 | 206,187 | -0.31(-0.51%) |
Mar 07, 2018 | 61.62 | 61.22 | 262,659 | +0.89(+1.47%) | ||
Mar 06, 2018 | 59.32 | 60.47 | 58.79 | 60.34 | 262,416 | +1.10(+1.86%) |
Mar 05, 2018 | 59.32 | 59.85 | 58.40 | 59.24 | 181,215 | -0.22(-0.37%) |
Mar 02, 2018 | 57.91 | 59.63 | 57.43 | 59.46 | 168,892 | +1.15(+1.97%) |
Mar 01, 2018 | 57.47 | 58.48 | 56.76 | 58.31 | 363,709 | +0.66(+1.15%) |
Feb 28, 2018 | 58.31 | 59.24 | 57.65 | 57.65 | 242,759 | -0.35(-0.61%) |
Feb 27, 2018 | 59.15 | 59.46 | 57.91 | 58.00 | 177,510 | -1.02(-1.72%) |
Feb 26, 2018 | 59.06 | 59.46 | 58.62 | 59.01 | 139,356 | +0.09(+0.15%) |
Feb 23, 2018 | 58.44 | 58.97 | 57.69 | 58.93 | 174,774 | +0.84(+1.44%) |
Feb 22, 2018 | 58.09 | 309,516 | +0.49(+0.84%) | |||
Feb 21, 2018 | 56.72 | 58.97 | 56.72 | 57.60 | 231,933 | +1.10(+1.95%) |
Feb 20, 2018 | 55.70 | 57.65 | 55.22 | 56.50 | 290,667 | +0.84(+1.51%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | -2.43(-4.18%) | |
Feb 15, 2018 | 56.68 | 58.13 | 56.15 | 58.09 | 393,434 | +1.46(+2.57%) |
Feb 14, 2018 | 53.98 | 56.90 | 53.54 | 56.63 | 373,389 | +2.25(+4.14%) |
Feb 13, 2018 | 54.12 | 56.50 | 53.72 | 54.38 | 533,032 | +0.26(+0.49%) |
Feb 12, 2018 | 51.47 | 54.91 | 51.42 | 54.12 | 380,380 | +3.53(+6.98%) |
Feb 09, 2018 | 49.83 | 51.33 | 48.91 | 50.58 | 457,492 | +1.10(+2.23%) |
Feb 08, 2018 | 50.98 | 50.98 | 49.48 | 49.48 | 280,589 | -1.28(-2.52%) |
Feb 07, 2018 | 51.51 | 51.82 | 50.67 | 50.76 | 210,443 | -0.71(-1.37%) |
Feb 06, 2018 | 51.16 | 52.22 | 50.19 | 51.47 | 265,889 | -1.37(-2.59%) |
Feb 05, 2018 | 52.70 | 53.59 | 52.00 | 52.83 | 118,759 | -0.09(-0.17%) |
Feb 02, 2018 | 53.32 | 54.20 | 52.66 | 52.92 | 185,249 | -0.84(-1.56%) |
Feb 01, 2018 | 53.81 | 54.03 | 52.48 | 53.76 | 221,074 | -0.31(-0.57%) |
Jan 31, 2018 | 53.81 | 55.04 | 53.81 | 54.07 | 335,549 | +0.53(+0.99%) |
Jan 30, 2018 | 53.81 | 54.20 | 53.50 | 53.54 | 220,105 | -0.79(-1.46%) |
Jan 29, 2018 | 54.38 | 55.22 | 54.16 | 54.34 | 223,249 | -0.04(-0.08%) |
Jan 26, 2018 | 54.73 | 54.73 | 53.81 | 54.38 | 177,786 | -0.18(-0.32%) |
Jan 25, 2018 | 53.10 | 54.56 | 52.70 | 54.56 | 288,592 | +1.68(+3.17%) |
Jan 24, 2018 | 53.98 | 53.98 | 52.66 | 52.88 | 142,425 | -1.06(-1.96%) |
Jan 23, 2018 | 53.59 | 54.25 | 53.41 | 53.94 | 127,572 | +0.40(+0.74%) |
Jan 22, 2018 | 53.54 | 53.63 | 53.01 | 53.54 | 118,582 | -0.04(-0.08%) |
Jan 19, 2018 | 52.48 | 54.25 | 52.48 | 53.59 | 198,268 | +1.06(+2.02%) |
Jan 18, 2018 | 54.91 | 55.00 | 51.73 | 52.53 | 381,145 | -2.30(-4.19%) |
Jan 17, 2018 | 53.06 | 54.87 | 53.06 | 54.82 | 211,377 | +2.12(+4.02%) |
Jan 16, 2018 | 53.14 | 54.16 | 52.66 | 52.70 | 222,198 | +0.57(+1.10%) |
Jan 12, 2018 | 52.13 | 52.13 | 52.13 | 0 | -0.44(-0.84%) | |
Jan 11, 2018 | 51.64 | 52.75 | 51.64 | 52.57 | 214,683 | +0.88(+1.71%) |
Jan 10, 2018 | 52.35 | 52.35 | 51.51 | 51.69 | 218,657 | -0.79(-1.51%) |
Jan 09, 2018 | 53.89 | 54.07 | 52.39 | 52.48 | 284,890 | -1.59(-2.94%) |
Jan 08, 2018 | 51.47 | 54.27 | 51.47 | 54.07 | 382,031 | +2.65(+5.15%) |
Jan 05, 2018 | 50.67 | 51.47 | 49.52 | 51.42 | 261,627 | +0.88(+1.75%) |
Jan 04, 2018 | 49.61 | 50.85 | 49.44 | 50.54 | 279,530 | +0.93(+1.87%) |
Jan 03, 2018 | 50.27 | 50.54 | 49.39 | 49.61 | 181,191 | -0.49(-0.97%) |
Jan 02, 2018 | 50.72 | 51.07 | 49.97 | 50.10 | 223,890 | -0.53(-1.05%) |
Dec 29, 2017 | 50.63 | 50.63 | 50.63 | 0 | +0.09(+0.17%) | |
Dec 28, 2017 | 50.23 | 50.67 | 50.08 | 50.54 | 93,279 | +0.35(+0.70%) |
Dec 27, 2017 | 50.27 | 50.76 | 50.14 | 50.19 | 113,448 | -0.09(-0.18%) |
Dec 26, 2017 | 50.41 | 50.67 | 50.05 | 50.27 | 112,240 | -0.31(-0.61%) |
Dec 22, 2017 | 50.72 | 50.94 | 50.05 | 50.58 | 139,470 | +0.09(+0.17%) |
Dec 21, 2017 | 52.97 | 52.97 | 50.50 | 50.50 | 263,538 | -2.34(-4.43%) |
Dec 20, 2017 | 51.82 | 53.28 | 51.75 | 52.83 | 290,838 | +1.24(+2.40%) |
Dec 19, 2017 | 51.73 | 52.35 | 51.25 | 51.60 | 276,099 | -0.26(-0.51%) |
Dec 18, 2017 | 51.71 | 52.22 | 51.44 | 51.86 | 263,265 | +0.44(+0.86%) |
Dec 15, 2017 | 50.72 | 51.78 | 50.56 | 51.42 | 533,946 | +0.79(+1.57%) |
Dec 14, 2017 | 50.94 | 51.03 | 50.50 | 50.63 | 268,290 | -0.20(-0.39%) |
Dec 13, 2017 | 50.89 | 51.78 | 50.78 | 50.83 | 211,402 | -0.09(-0.17%) |
Dec 12, 2017 | 50.80 | 51.38 | 50.65 | 50.91 | 250,154 | +0.18(+0.35%) |
Dec 11, 2017 | 51.38 | 51.38 | 50.36 | 50.74 | 327,348 | -0.64(-1.25%) |
Dec 08, 2017 | 51.18 | 51.58 | 50.91 | 51.38 | 152,618 | +0.00(+0.00%) |
Dec 07, 2017 | 50.47 | 51.29 | 50.45 | 207,839 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.47 | 50.96 | 50.06 | 50.58 | 243,265 | +0.04(+0.09%) |
Dec 05, 2017 | 50.65 | 51.86 | 50.50 | 50.54 | 284,142 | -0.15(-0.30%) |
Dec 04, 2017 | 50.89 | 51.58 | 50.54 | 50.69 | 313,520 | +0.13(+0.26%) |
Dec 01, 2017 | 51.29 | 51.29 | 49.61 | 50.56 | 329,498 | -0.46(-0.91%) |
Nov 30, 2017 | 50.83 | 51.28 | 50.57 | 51.03 | 377,731 | +0.41(+0.81%) |
Nov 29, 2017 | 50.64 | 50.68 | 49.77 | 50.61 | 272,979 | +0.00(+0.00%) |
Nov 28, 2017 | 49.62 | 50.74 | 49.38 | 50.61 | 473,550 | +1.19(+2.41%) |
Nov 27, 2017 | 49.53 | 49.71 | 49.23 | 49.42 | 329,025 | +0.17(+0.35%) |
Nov 24, 2017 | 49.42 | 49.64 | 48.73 | 49.25 | 157,931 | +0.06(+0.13%) |
Nov 22, 2017 | 49.21 | 49.53 | 48.88 | 49.19 | 244,232 | -0.02(-0.04%) |
Nov 21, 2017 | 49.94 | 49.94 | 49.08 | 49.21 | 583,675 | -0.43(-0.87%) |
Nov 20, 2017 | 49.94 | 50.81 | 49.40 | 49.64 | 512,796 | +0.11(+0.22%) |
Nov 17, 2017 | 48.47 | 50.09 | 48.06 | 49.53 | 528,231 | +1.62(+3.39%) |
Nov 16, 2017 | 47.11 | 48.02 | 47.11 | 47.91 | 321,879 | +1.08(+2.31%) |
Nov 15, 2017 | 46.26 | 47.09 | 46.07 | 46.83 | 264,767 | +0.37(+0.79%) |
Nov 14, 2017 | 46.42 | 46.94 | 45.77 | 46.46 | 301,596 | -0.28(-0.60%) |
Nov 13, 2017 | 45.96 | 46.92 | 45.64 | 46.74 | 379,494 | +0.78(+1.69%) |
Nov 10, 2017 | 45.66 | 46.13 | 45.21 | 45.96 | 278,651 | +0.28(+0.62%) |
Nov 09, 2017 | 46.16 | 46.24 | 45.16 | 45.68 | 332,283 | -0.50(-1.08%) |
Nov 08, 2017 | 44.43 | 46.29 | 44.21 | 46.18 | 368,904 | +1.54(+3.44%) |
Nov 07, 2017 | 45.16 | 45.49 | 44.32 | 44.64 | 810,326 | -0.48(-1.06%) |
Nov 06, 2017 | 43.39 | 45.23 | 43.32 | 45.12 | 316,285 | +1.64(+3.78%) |
Nov 03, 2017 | 44.53 | 44.58 | 43.36 | 43.47 | 510,938 | -1.04(-2.33%) |
Nov 02, 2017 | 43.13 | 45.23 | 43.08 | 44.51 | 534,320 | +1.95(+4.58%) |
Nov 01, 2017 | 42.87 | 42.89 | 39.97 | 42.56 | 539,458 | +1.49(+3.64%) |
Oct 31, 2017 | 41.07 | 41.53 | 40.94 | 41.07 | 468,062 | +0.11(+0.26%) |
Oct 30, 2017 | 41.68 | 41.81 | 40.62 | 40.96 | 413,086 | -0.71(-1.71%) |
Oct 27, 2017 | 41.89 | 42.04 | 41.18 | 41.68 | 170,024 | -0.19(-0.46%) |
Oct 26, 2017 | 41.50 | 41.98 | 41.50 | 41.87 | 133,346 | +0.61(+1.47%) |
Oct 25, 2017 | 41.40 | 41.40 | 40.90 | 41.27 | 184,156 | -0.17(-0.42%) |
Oct 24, 2017 | 41.14 | 41.53 | 40.62 | 41.44 | 218,222 | +0.39(+0.95%) |
Oct 23, 2017 | 41.44 | 41.68 | 40.77 | 41.05 | 243,590 | -0.09(-0.21%) |
Oct 20, 2017 | 41.03 | 41.27 | 41.01 | 41.14 | 172,416 | +0.37(+0.90%) |
Oct 19, 2017 | 40.62 | 41.05 | 40.34 | 40.77 | 198,655 | +0.09(+0.21%) |
Oct 18, 2017 | 40.49 | 40.68 | 40.31 | 40.68 | 301,034 | +0.43(+1.08%) |
Oct 17, 2017 | 40.29 | 40.42 | 40.12 | 40.25 | 256,305 | -0.04(-0.11%) |
Oct 16, 2017 | 40.40 | 40.66 | 39.84 | 40.29 | 345,149 | +0.02(+0.05%) |
Oct 13, 2017 | 40.36 | 40.53 | 40.04 | 40.27 | 462,328 | -0.02(-0.05%) |
Oct 12, 2017 | 40.21 | 40.47 | 39.79 | 40.29 | 231,164 | +0.00(+0.00%) |
Oct 11, 2017 | 40.21 | 40.27 | 40.11 | 40.29 | 243,417 | -0.06(-0.16%) |
Oct 10, 2017 | 40.47 | 40.49 | 40.00 | 40.36 | 189,367 | +0.13(+0.32%) |
Oct 09, 2017 | 40.25 | 40.34 | 39.73 | 40.23 | 207,355 | +0.06(+0.16%) |
Oct 06, 2017 | 40.25 | 40.53 | 39.67 | 40.16 | 267,946 | -0.11(-0.27%) |
Oct 05, 2017 | 40.27 | 40.62 | 40.16 | 40.27 | 225,433 | +0.09(+0.22%) |
Oct 04, 2017 | 39.66 | 40.36 | 39.55 | 40.18 | 412,624 | +0.50(+1.25%) |
Oct 03, 2017 | 39.36 | 39.95 | 39.25 | 39.69 | 397,956 | +0.32(+0.82%) |
Oct 02, 2017 | 38.13 | 39.45 | 37.91 | 39.36 | 438,248 | +1.28(+3.35%) |
Sep 29, 2017 | 37.63 | 38.19 | 37.62 | 38.09 | 219,384 | +0.37(+0.98%) |
Sep 28, 2017 | 37.89 | 37.91 | 37.35 | 37.72 | 184,896 | -0.19(-0.51%) |
Sep 27, 2017 | 36.83 | 38.04 | 36.65 | 37.91 | 238,777 | +1.19(+3.24%) |
Sep 26, 2017 | 36.64 | 36.98 | 36.31 | 36.72 | 145,710 | +0.17(+0.47%) |
Sep 25, 2017 | 36.16 | 36.66 | 35.69 | 36.55 | 177,617 | +0.37(+1.02%) |
Sep 22, 2017 | 35.81 | 36.27 | 35.81 | 36.18 | 184,468 | +0.32(+0.91%) |
Sep 21, 2017 | 36.05 | 36.05 | 35.65 | 35.86 | 111,716 | -0.09(-0.24%) |
Sep 20, 2017 | 36.05 | 36.14 | 35.73 | 35.94 | 158,099 | -0.04(-0.12%) |
Sep 19, 2017 | 35.75 | 36.13 | 35.38 | 35.99 | 180,307 | +0.24(+0.67%) |
Sep 18, 2017 | 35.21 | 35.83 | 35.21 | 35.75 | 228,058 | +0.58(+1.66%) |
Sep 15, 2017 | 35.16 | 35.25 | 34.75 | 35.16 | 386,742 | +0.02(+0.06%) |
Sep 14, 2017 | 34.69 | 35.19 | 34.56 | 35.14 | 208,210 | +0.39(+1.12%) |
Sep 13, 2017 | 34.90 | 35.08 | 34.56 | 34.75 | 166,995 | -0.28(-0.80%) |
Sep 12, 2017 | 35.12 | 35.21 | 34.71 | 35.03 | 110,810 | +0.00(+0.00%) |
Sep 11, 2017 | 35.49 | 35.60 | 34.97 | 35.03 | 116,598 | -0.15(-0.43%) |
Sep 08, 2017 | 34.88 | 35.36 | 34.45 | 35.19 | 157,940 | +0.26(+0.74%) |
Sep 07, 2017 | 34.82 | 35.10 | 34.54 | 34.93 | 157,316 | +0.15(+0.44%) |
Sep 06, 2017 | 34.90 | 35.01 | 34.32 | 34.77 | 289,254 | -0.04(-0.12%) |
Sep 05, 2017 | 35.08 | 35.29 | 34.71 | 34.82 | 274,411 | -0.37(-1.04%) |
Sep 01, 2017 | 34.69 | 35.55 | 34.69 | 35.18 | 211,710 | +0.56(+1.62%) |
Aug 31, 2017 | 34.15 | 35.14 | 34.11 | 34.62 | 254,604 | +0.56(+1.65%) |
Aug 30, 2017 | 34.54 | 34.71 | 33.98 | 34.06 | 193,662 | -0.50(-1.43%) |
Aug 29, 2017 | 33.93 | 34.71 | 33.85 | 34.56 | 170,578 | +0.45(+1.33%) |
Aug 28, 2017 | 34.80 | 34.86 | 33.95 | 34.11 | 383,341 | -0.54(-1.56%) |
Aug 25, 2017 | 34.62 | 34.80 | 34.49 | 34.64 | 120,325 | +0.15(+0.44%) |
Aug 24, 2017 | 34.30 | 34.90 | 34.15 | 34.49 | 195,297 | +0.24(+0.69%) |
Aug 23, 2017 | 34.13 | 34.39 | 34.00 | 34.26 | 125,582 | -0.02(-0.06%) |
Aug 22, 2017 | 34.49 | 34.60 | 34.21 | 34.28 | 192,379 | -0.22(-0.63%) |
Aug 21, 2017 | 34.49 | 34.62 | 34.34 | 34.49 | 192,289 | +0.00(+0.00%) |
Aug 18, 2017 | 34.49 | 34.88 | 34.45 | 34.49 | 254,201 | -0.28(-0.81%) |
Aug 17, 2017 | 35.72 | 35.96 | 34.73 | 34.77 | 332,077 | -0.99(-2.77%) |
Aug 16, 2017 | 36.09 | 36.56 | 35.64 | 35.77 | 256,615 | -0.11(-0.30%) |
Aug 15, 2017 | 36.24 | 36.24 | 35.74 | 35.87 | 169,064 | -0.37(-1.01%) |
Aug 14, 2017 | 35.85 | 36.39 | 35.79 | 36.24 | 206,710 | +0.71(+2.00%) |
Aug 11, 2017 | 35.25 | 35.81 | 34.64 | 35.53 | 285,576 | +0.00(+0.00%) |
Aug 10, 2017 | 36.00 | 36.30 | 35.51 | 35.53 | 208,959 | -0.69(-1.90%) |
Aug 09, 2017 | 35.46 | 36.74 | 35.46 | 36.22 | 309,476 | +0.52(+1.45%) |
Aug 08, 2017 | 36.18 | 36.67 | 35.55 | 35.70 | 364,829 | -0.60(-1.66%) |
Aug 07, 2017 | 36.39 | 36.81 | 36.26 | 36.30 | 399,500 | -0.02(-0.06%) |
Aug 04, 2017 | 36.50 | 35.96 | 36.33 | 329,461 | +0.00(+0.00%) | |
Aug 03, 2017 | 36.15 | 36.43 | 35.55 | 36.33 | 521,984 | +0.19(+0.54%) |
Aug 02, 2017 | 38.61 | 38.91 | 35.79 | 36.13 | 677,977 | -2.24(-5.84%) |
Aug 01, 2017 | 38.76 | 34.08 | 38.37 | 1,107,015 | +5.82(+17.88%) | |
Jul 31, 2017 | 32.64 | 32.81 | 32.25 | 32.55 | 481,341 | +0.13(+0.40%) |
Jul 28, 2017 | 31.82 | 32.60 | 31.82 | 32.42 | 384,353 | +0.41(+1.28%) |
Jul 27, 2017 | 31.73 | 32.08 | 31.56 | 32.01 | 362,624 | +0.37(+1.16%) |
Jul 26, 2017 | 31.39 | 31.99 | 31.09 | 31.65 | 317,607 | +0.26(+0.82%) |
Jul 25, 2017 | 30.70 | 31.45 | 30.66 | 31.39 | 405,356 | +0.71(+2.32%) |
Jul 24, 2017 | 31.22 | 31.28 | 30.59 | 30.68 | 227,200 | -0.54(-1.73%) |
Jul 21, 2017 | 31.65 | 31.65 | 31.04 | 31.22 | 220,704 | -0.37(-1.16%) |
Jul 20, 2017 | 31.35 | 31.80 | 31.07 | 31.58 | 249,191 | +0.26(+0.83%) |
Jul 19, 2017 | 31.11 | 31.43 | 31.00 | 31.32 | 318,068 | +0.32(+1.04%) |
Jul 18, 2017 | 31.04 | 31.13 | 30.72 | 31.00 | 193,931 | -0.17(-0.55%) |
Jul 17, 2017 | 30.87 | 31.30 | 30.79 | 31.17 | 402,378 | +0.32(+1.05%) |
Jul 14, 2017 | 30.79 | 31.11 | 30.79 | 30.85 | 188,520 | +0.02(+0.07%) |
Jul 13, 2017 | 30.83 | 30.83 | 30.55 | 30.83 | 237,690 | +0.04(+0.14%) |
Jul 12, 2017 | 30.72 | 31.50 | 30.63 | 30.79 | 356,698 | +0.32(+1.06%) |
Jul 11, 2017 | 30.51 | 30.92 | 30.35 | 30.46 | 312,477 | -0.04(-0.14%) |
Jul 10, 2017 | 30.76 | 31.00 | 30.20 | 30.51 | 378,995 | -0.45(-1.46%) |
Jul 07, 2017 | 30.18 | 31.07 | 30.18 | 30.96 | 491,312 | +0.78(+2.57%) |
Jul 06, 2017 | 30.35 | 30.42 | 30.07 | 30.18 | 257,510 | -0.41(-1.34%) |
Jul 05, 2017 | 30.85 | 30.89 | 30.35 | 30.59 | 229,095 | -0.19(-0.63%) |
Jul 03, 2017 | 30.89 | 31.04 | 30.55 | 30.79 | 173,201 | +0.17(+0.56%) |
Jun 30, 2017 | 30.96 | 31.00 | 30.35 | 30.61 | 424,884 | -0.22(-0.70%) |
Jun 29, 2017 | 31.50 | 31.71 | 30.61 | 30.83 | 338,529 | -0.50(-1.58%) |
Jun 28, 2017 | 30.70 | 31.67 | 30.31 | 31.32 | 719,118 | +0.86(+2.83%) |
Jun 27, 2017 | 31.37 | 31.48 | 30.42 | 30.46 | 482,786 | -1.06(-3.35%) |
Jun 26, 2017 | 32.25 | 32.49 | 31.45 | 31.52 | 270,967 | -0.63(-1.94%) |
Jun 23, 2017 | 32.45 | 32.70 | 32.12 | 32.14 | 986,787 | -0.19(-0.60%) |
Jun 22, 2017 | 32.88 | 32.92 | 31.99 | 32.34 | 309,464 | -0.58(-1.77%) |
Jun 21, 2017 | 32.58 | 33.05 | 32.45 | 32.92 | 212,218 | +0.43(+1.33%) |
Jun 20, 2017 | 32.55 | 32.73 | 32.45 | 32.49 | 150,635 | -0.24(-0.72%) |
Jun 19, 2017 | 33.05 | 33.05 | 32.64 | 32.73 | 168,519 | -0.09(-0.26%) |
Jun 16, 2017 | 32.25 | 32.90 | 32.23 | 32.81 | 334,138 | +0.00(+0.00%) |
Jun 15, 2017 | 32.77 | 33.11 | 31.93 | 32.81 | 217,835 | -0.32(-0.98%) |
Jun 14, 2017 | 33.42 | 33.48 | 33.03 | 33.14 | 113,838 | -0.19(-0.58%) |
Jun 13, 2017 | 33.22 | 33.44 | 33.05 | 33.33 | 148,508 | +0.24(+0.72%) |
Jun 12, 2017 | 33.05 | 33.33 | 32.81 | 33.09 | 239,123 | +0.09(+0.26%) |
Jun 09, 2017 | 33.03 | 33.29 | 32.79 | 33.01 | 233,131 | +0.00(+0.00%) |
Jun 08, 2017 | 32.92 | 33.35 | 32.75 | 33.01 | 259,637 | +0.06(+0.20%) |
Jun 07, 2017 | 32.90 | 33.09 | 32.86 | 32.94 | 224,099 | +0.06(+0.20%) |
Jun 06, 2017 | 32.49 | 33.11 | 32.27 | 32.88 | 212,784 | +0.22(+0.66%) |
Jun 05, 2017 | 32.98 | 33.18 | 32.66 | 32.66 | 246,366 | -0.39(-1.17%) |
Jun 02, 2017 | 33.03 | 33.44 | 32.80 | 33.05 | 268,274 | +0.00(+0.00%) |
Jun 01, 2017 | 32.60 | 33.11 | 31.97 | 33.05 | 699,692 | +0.52(+1.59%) |
May 31, 2017 | 32.47 | 32.60 | 32.10 | 32.53 | 334,570 | +0.09(+0.27%) |
May 30, 2017 | 32.79 | 32.90 | 32.34 | 32.45 | 312,581 | -0.50(-1.51%) |
May 26, 2017 | 33.27 | 33.29 | 32.73 | 32.94 | 335,806 | -0.39(-1.16%) |
May 25, 2017 | 33.09 | 33.57 | 33.07 | 33.33 | 242,619 | +0.24(+0.72%) |
May 24, 2017 | 33.80 | 33.87 | 32.96 | 33.09 | 408,596 | -0.63(-1.85%) |
May 23, 2017 | 33.44 | 33.91 | 33.03 | 33.72 | 539,100 | +0.30(+0.90%) |
May 22, 2017 | 34.43 | 34.56 | 33.39 | 33.42 | 419,232 | -0.99(-2.88%) |
May 19, 2017 | 34.36 | 34.56 | 34.32 | 34.41 | 484,315 | +0.06(+0.19%) |
May 18, 2017 | 34.21 | 34.81 | 34.16 | 34.34 | 661,229 | -0.04(-0.13%) |
May 17, 2017 | 34.97 | 34.58 | 34.19 | 34.39 | 621,102 | -0.58(-1.66%) |
May 16, 2017 | 35.36 | 35.59 | 34.71 | 34.97 | 369,897 | -0.37(-1.04%) |
May 15, 2017 | 35.21 | 35.49 | 34.90 | 35.33 | 323,243 | +0.24(+0.68%) |
May 12, 2017 | 35.18 | 35.33 | 34.75 | 35.10 | 266,971 | -0.26(-0.73%) |
May 11, 2017 | 35.21 | 35.40 | 34.39 | 35.36 | 334,410 | +0.00(+0.00%) |
May 10, 2017 | 35.61 | 35.79 | 35.06 | 35.36 | 465,519 | -0.30(-0.84%) |
May 09, 2017 | 35.31 | 35.68 | 34.65 | 35.66 | 629,205 | +0.41(+1.16%) |
May 08, 2017 | 35.49 | 35.85 | 35.03 | 35.25 | 437,148 | -0.37(-1.03%) |
May 05, 2017 | 36.82 | 36.82 | 35.30 | 35.61 | 533,847 | -1.10(-2.98%) |
May 04, 2017 | 36.45 | 36.75 | 36.26 | 36.71 | 331,713 | +0.30(+0.83%) |
May 03, 2017 | 37.16 | 37.29 | 36.26 | 36.41 | 377,002 | -1.01(-2.70%) |
May 02, 2017 | 37.23 | 39.89 | 37.23 | 37.42 | 837,716 | +0.21(+0.58%) |