Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.10 | 33.21 | 32.77 | 32.88 | 965,778 | -0.23(-0.69%) |
Apr 27, 2018 | 32.27 | 33.25 | 32.27 | 33.11 | 641,542 | +0.77(+2.37%) |
Apr 26, 2018 | 31.88 | 32.56 | 31.79 | 32.35 | 688,031 | +0.60(+1.88%) |
Apr 25, 2018 | 31.69 | 31.95 | 31.45 | 31.75 | 858,983 | -0.08(-0.24%) |
Apr 24, 2018 | 32.08 | 32.08 | 31.39 | 31.82 | 1,287,593 | -0.10(-0.32%) |
Apr 23, 2018 | 32.04 | 32.14 | 31.76 | 31.93 | 758,900 | -0.08(-0.24%) |
Apr 20, 2018 | 32.55 | 32.71 | 31.96 | 32.00 | 751,553 | -0.55(-1.68%) |
Apr 19, 2018 | 33.10 | 33.24 | 32.23 | 32.55 | 1,010,368 | -0.69(-2.07%) |
Apr 18, 2018 | 33.12 | 33.35 | 33.12 | 33.24 | 1,361,474 | +0.19(+0.59%) |
Apr 17, 2018 | 32.86 | 33.33 | 32.67 | 33.04 | 1,045,654 | +0.31(+0.95%) |
Apr 16, 2018 | 32.50 | 32.84 | 32.34 | 32.73 | 543,866 | +0.32(+0.99%) |
Apr 13, 2018 | 32.29 | 32.41 | 31.87 | 32.41 | 731,287 | +0.21(+0.65%) |
Apr 12, 2018 | 33.04 | 33.04 | 32.16 | 32.20 | 917,544 | -0.77(-2.35%) |
Apr 11, 2018 | 32.98 | 33.57 | 32.93 | 32.98 | 1,296,027 | -0.08(-0.23%) |
Apr 10, 2018 | 32.82 | 33.06 | 32.66 | 33.05 | 938,574 | +0.41(+1.26%) |
Apr 09, 2018 | 32.57 | 32.78 | 32.20 | 32.64 | 1,024,417 | +0.08(+0.26%) |
Apr 06, 2018 | 32.68 | 32.90 | 32.42 | 32.56 | 1,130,622 | -0.08(-0.23%) |
Apr 05, 2018 | 32.56 | 32.66 | 32.13 | 32.63 | 610,801 | +0.05(+0.15%) |
Apr 04, 2018 | 32.08 | 32.67 | 31.93 | 32.58 | 694,011 | +0.29(+0.91%) |
Apr 03, 2018 | 32.09 | 32.47 | 31.72 | 32.29 | 755,276 | +0.30(+0.95%) |
Apr 02, 2018 | 32.45 | 32.45 | 31.77 | 31.98 | 952,665 | -0.49(-1.50%) |
Mar 29, 2018 | 32.47 | 32.47 | 32.47 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 31.37 | 32.54 | 31.28 | 32.43 | 789,017 | +1.33(+4.27%) |
Mar 27, 2018 | 30.50 | 31.40 | 30.17 | 31.10 | 644,924 | +0.59(+1.93%) |
Mar 26, 2018 | 30.53 | 30.66 | 30.18 | 30.51 | 464,260 | +0.24(+0.78%) |
Mar 23, 2018 | 30.51 | 30.66 | 30.19 | 30.28 | 773,138 | -0.29(-0.94%) |
Mar 22, 2018 | 30.77 | 31.32 | 30.55 | 30.56 | 1,011,517 | -0.25(-0.82%) |
Mar 21, 2018 | 30.96 | 31.05 | 30.58 | 30.82 | 1,781,208 | -0.22(-0.70%) |
Mar 20, 2018 | 31.40 | 31.55 | 30.81 | 31.03 | 1,107,946 | -0.39(-1.23%) |
Mar 19, 2018 | 31.66 | 31.69 | 31.14 | 31.42 | 1,777,767 | -0.31(-0.98%) |
Mar 16, 2018 | 31.79 | 32.04 | 31.61 | 31.73 | 1,622,614 | -0.06(-0.19%) |
Mar 15, 2018 | 32.16 | 32.31 | 31.50 | 31.79 | 842,832 | -0.32(-1.00%) |
Mar 14, 2018 | 32.13 | 32.24 | 31.92 | 32.11 | 1,291,917 | +0.05(+0.16%) |
Mar 13, 2018 | 32.02 | 32.15 | 31.67 | 32.06 | 647,494 | +0.17(+0.53%) |
Mar 12, 2018 | 31.86 | 31.95 | 31.42 | 31.89 | 721,947 | -0.02(-0.05%) |
Mar 09, 2018 | 31.89 | 31.96 | 31.53 | 31.91 | 731,995 | +0.09(+0.29%) |
Mar 08, 2018 | 31.62 | 31.85 | 31.49 | 31.82 | 569,676 | +0.30(+0.96%) |
Mar 07, 2018 | 31.13 | 31.51 | 696,866 | +0.04(+0.13%) | ||
Mar 06, 2018 | 31.34 | 31.56 | 31.11 | 31.47 | 595,655 | +0.14(+0.46%) |
Mar 05, 2018 | 30.69 | 31.39 | 30.60 | 31.33 | 831,055 | +0.56(+1.83%) |
Mar 02, 2018 | 30.81 | 30.86 | 30.51 | 30.76 | 734,406 | -0.18(-0.57%) |
Mar 01, 2018 | 30.56 | 31.19 | 30.40 | 30.94 | 764,805 | +0.27(+0.88%) |
Feb 28, 2018 | 30.65 | 31.06 | 30.44 | 30.67 | 909,873 | +0.19(+0.63%) |
Feb 27, 2018 | 31.43 | 31.51 | 30.47 | 30.48 | 946,128 | -0.97(-3.07%) |
Feb 26, 2018 | 31.66 | 31.88 | 31.20 | 31.45 | 858,557 | -0.22(-0.69%) |
Feb 23, 2018 | 31.04 | 31.83 | 30.96 | 31.66 | 1,200,241 | +0.81(+2.62%) |
Feb 22, 2018 | 30.49 | 31.34 | 30.28 | 30.86 | 1,525,653 | +0.69(+2.29%) |
Feb 21, 2018 | 29.85 | 31.38 | 29.85 | 30.17 | 2,352,086 | +0.26(+0.87%) |
Feb 20, 2018 | 30.39 | 30.57 | 29.83 | 29.91 | 1,704,117 | -1.01(-3.26%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.34(+1.10%) | |
Feb 15, 2018 | 30.14 | 30.66 | 30.07 | 30.58 | 551,989 | +0.61(+2.02%) |
Feb 14, 2018 | 29.99 | 30.12 | 29.61 | 29.97 | 715,803 | -0.26(-0.86%) |
Feb 13, 2018 | 30.14 | 30.29 | 29.88 | 30.23 | 675,444 | +0.06(+0.20%) |
Feb 12, 2018 | 29.95 | 30.23 | 29.02 | 30.18 | 1,385,535 | +0.34(+1.16%) |
Feb 09, 2018 | 29.47 | 30.01 | 29.28 | 29.83 | 2,195,679 | +0.57(+1.95%) |
Feb 08, 2018 | 29.93 | 30.39 | 29.25 | 29.26 | 1,786,013 | -0.74(-2.47%) |
Feb 07, 2018 | 30.23 | 30.39 | 29.99 | 30.00 | 875,484 | -0.22(-0.72%) |
Feb 06, 2018 | 30.14 | 30.79 | 29.73 | 30.22 | 1,366,207 | -0.57(-1.86%) |
Feb 05, 2018 | 31.26 | 31.37 | 30.32 | 30.79 | 660,184 | -0.52(-1.66%) |
Feb 02, 2018 | 31.20 | 31.43 | 30.91 | 31.31 | 1,141,242 | -0.09(-0.29%) |
Feb 01, 2018 | 31.98 | 32.38 | 31.34 | 31.40 | 988,673 | -0.56(-1.76%) |
Jan 31, 2018 | 31.88 | 32.03 | 31.66 | 31.97 | 1,725,335 | +0.22(+0.71%) |
Jan 30, 2018 | 31.84 | 32.11 | 31.60 | 31.74 | 1,430,774 | -0.37(-1.16%) |
Jan 29, 2018 | 32.44 | 32.46 | 31.85 | 32.12 | 920,006 | -0.56(-1.70%) |
Jan 26, 2018 | 32.87 | 32.93 | 32.39 | 32.67 | 639,794 | -0.08(-0.25%) |
Jan 25, 2018 | 32.93 | 33.04 | 32.70 | 32.76 | 926,322 | -0.24(-0.73%) |
Jan 24, 2018 | 33.01 | 33.21 | 32.82 | 33.00 | 945,714 | -0.06(-0.18%) |
Jan 23, 2018 | 32.52 | 33.07 | 32.37 | 33.06 | 962,683 | +0.71(+2.18%) |
Jan 22, 2018 | 32.01 | 32.46 | 31.95 | 32.35 | 682,708 | +0.32(+1.01%) |
Jan 19, 2018 | 32.12 | 32.14 | 31.83 | 32.03 | 871,844 | -0.03(-0.10%) |
Jan 18, 2018 | 32.30 | 32.30 | 31.93 | 32.06 | 962,780 | -0.33(-1.03%) |
Jan 17, 2018 | 32.54 | 32.67 | 32.32 | 32.39 | 581,585 | -0.02(-0.08%) |
Jan 16, 2018 | 32.57 | 32.81 | 32.40 | 32.42 | 723,664 | +0.04(+0.13%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.22(-0.66%) | |
Jan 11, 2018 | 32.65 | 32.93 | 32.53 | 32.59 | 636,128 | -0.04(-0.13%) |
Jan 10, 2018 | 32.85 | 33.01 | 32.31 | 32.63 | 722,968 | -0.37(-1.13%) |
Jan 09, 2018 | 33.55 | 33.55 | 33.00 | 33.01 | 750,392 | -0.55(-1.63%) |
Jan 08, 2018 | 32.91 | 33.60 | 32.87 | 33.55 | 990,581 | +0.61(+1.84%) |
Jan 05, 2018 | 32.94 | 33.18 | 32.87 | 32.95 | 1,229,416 | +0.04(+0.13%) |
Jan 04, 2018 | 33.50 | 33.58 | 32.78 | 32.91 | 1,468,777 | -0.60(-1.79%) |
Jan 03, 2018 | 34.18 | 34.18 | 33.49 | 33.50 | 747,390 | -0.57(-1.66%) |
Jan 02, 2018 | 34.19 | 34.34 | 33.93 | 34.07 | 2,291,038 | -0.03(-0.10%) |
Dec 29, 2017 | 34.10 | 34.10 | 34.10 | 0 | +0.12(+0.37%) | |
Dec 28, 2017 | 33.83 | 34.03 | 33.77 | 33.98 | 910,168 | +0.11(+0.32%) |
Dec 27, 2017 | 33.95 | 34.08 | 33.71 | 33.87 | 706,033 | -0.04(-0.12%) |
Dec 26, 2017 | 33.54 | 34.12 | 33.48 | 33.91 | 1,455,125 | +0.41(+1.22%) |
Dec 22, 2017 | 33.55 | 33.70 | 33.37 | 33.50 | 968,191 | +0.07(+0.20%) |
Dec 21, 2017 | 33.87 | 33.88 | 33.31 | 33.44 | 1,046,035 | -0.37(-1.11%) |
Dec 20, 2017 | 34.39 | 34.50 | 33.80 | 33.81 | 1,364,013 | -0.59(-1.72%) |
Dec 19, 2017 | 35.35 | 35.44 | 34.33 | 34.40 | 970,158 | -0.92(-2.61%) |
Dec 18, 2017 | 35.36 | 35.77 | 35.30 | 35.33 | 1,282,826 | -0.07(-0.19%) |
Dec 15, 2017 | 35.63 | 35.75 | 35.35 | 35.39 | 2,575,253 | -0.32(-0.88%) |
Dec 14, 2017 | 35.84 | 35.91 | 35.60 | 35.71 | 479,539 | -0.08(-0.23%) |
Dec 13, 2017 | 36.28 | 36.46 | 35.77 | 35.79 | 542,958 | -0.41(-1.13%) |
Dec 12, 2017 | 36.06 | 36.24 | 35.97 | 36.20 | 775,147 | +0.10(+0.28%) |
Dec 11, 2017 | 35.99 | 36.21 | 35.75 | 36.10 | 1,168,296 | +0.12(+0.35%) |
Dec 08, 2017 | 35.72 | 36.01 | 35.59 | 35.97 | 547,152 | +0.24(+0.67%) |
Dec 07, 2017 | 35.71 | 35.80 | 35.46 | 35.73 | 994,931 | +0.05(+0.14%) |
Dec 06, 2017 | 35.91 | 35.36 | 35.68 | 808,654 | +0.05(+0.14%) | |
Dec 05, 2017 | 35.57 | 35.87 | 35.46 | 35.63 | 1,235,080 | +0.10(+0.28%) |
Dec 04, 2017 | 35.61 | 35.68 | 35.21 | 35.53 | 2,357,518 | -0.04(-0.12%) |
Dec 01, 2017 | 35.29 | 35.56 | 35.24 | 35.57 | 2,110,521 | +0.35(+0.99%) |
Nov 30, 2017 | 35.30 | 35.38 | 35.04 | 35.23 | 760,077 | -0.07(-0.21%) |
Nov 29, 2017 | 34.93 | 35.50 | 34.84 | 35.30 | 628,406 | +0.29(+0.83%) |
Nov 28, 2017 | 34.99 | 35.14 | 34.72 | 35.01 | 1,370,286 | -0.01(-0.02%) |
Nov 27, 2017 | 35.39 | 35.53 | 34.98 | 35.02 | 1,093,174 | -0.38(-1.08%) |
Nov 24, 2017 | 35.42 | 35.53 | 35.23 | 35.40 | 345,746 | +0.06(+0.16%) |
Nov 22, 2017 | 35.28 | 35.47 | 35.16 | 35.34 | 1,064,674 | +0.01(+0.02%) |
Nov 21, 2017 | 34.96 | 35.33 | 34.96 | 35.33 | 873,862 | +0.50(+1.43%) |
Nov 20, 2017 | 34.87 | 34.88 | 34.54 | 34.83 | 573,315 | +0.02(+0.05%) |
Nov 17, 2017 | 35.19 | 35.23 | 34.73 | 34.82 | 682,346 | -0.38(-1.09%) |
Nov 16, 2017 | 34.86 | 35.28 | 34.67 | 35.20 | 1,329,707 | +0.43(+1.24%) |
Nov 15, 2017 | 35.50 | 35.65 | 34.76 | 34.77 | 727,819 | -0.71(-2.01%) |
Nov 14, 2017 | 35.55 | 35.74 | 35.42 | 35.48 | 708,657 | -0.02(-0.07%) |
Nov 13, 2017 | 34.84 | 35.67 | 34.75 | 35.51 | 1,108,535 | +0.76(+2.20%) |
Nov 10, 2017 | 34.59 | 35.00 | 34.49 | 34.74 | 701,856 | -0.11(-0.31%) |
Nov 09, 2017 | 34.93 | 35.18 | 34.80 | 34.85 | 718,921 | -0.19(-0.54%) |
Nov 08, 2017 | 34.78 | 35.21 | 34.68 | 35.04 | 1,087,118 | +0.34(+0.97%) |
Nov 07, 2017 | 34.59 | 34.92 | 34.54 | 34.70 | 621,765 | +0.14(+0.40%) |
Nov 06, 2017 | 34.57 | 34.66 | 34.48 | 34.56 | 796,613 | +0.12(+0.36%) |
Nov 03, 2017 | 34.10 | 34.83 | 34.07 | 34.44 | 1,336,176 | +0.12(+0.34%) |
Nov 02, 2017 | 34.79 | 34.91 | 34.31 | 34.32 | 989,786 | -0.39(-1.11%) |
Nov 01, 2017 | 34.31 | 34.74 | 33.99 | 34.71 | 1,138,890 | +0.51(+1.49%) |
Oct 31, 2017 | 34.09 | 34.26 | 33.77 | 34.20 | 783,437 | +0.12(+0.34%) |
Oct 30, 2017 | 34.55 | 34.70 | 34.05 | 34.09 | 936,066 | -0.53(-1.52%) |
Oct 27, 2017 | 34.18 | 34.63 | 34.14 | 34.61 | 884,989 | +0.33(+0.96%) |
Oct 26, 2017 | 34.88 | 34.95 | 34.05 | 34.28 | 1,372,943 | -0.52(-1.49%) |
Oct 25, 2017 | 34.36 | 34.83 | 34.36 | 34.80 | 1,252,519 | +0.07(+0.21%) |
Oct 24, 2017 | 34.85 | 35.15 | 34.18 | 34.73 | 2,153,422 | -1.02(-2.85%) |
Oct 23, 2017 | 35.95 | 35.98 | 35.65 | 35.75 | 769,513 | -0.13(-0.37%) |
Oct 20, 2017 | 35.97 | 35.99 | 35.72 | 35.88 | 794,746 | -0.12(-0.34%) |
Oct 19, 2017 | 36.05 | 36.26 | 35.89 | 36.00 | 1,167,397 | -0.08(-0.23%) |
Oct 18, 2017 | 36.41 | 36.59 | 35.75 | 36.09 | 1,523,625 | -0.44(-1.19%) |
Oct 17, 2017 | 36.19 | 36.62 | 35.75 | 36.52 | 1,785,668 | +0.24(+0.66%) |
Oct 16, 2017 | 36.89 | 36.96 | 36.18 | 36.28 | 1,346,449 | -0.73(-1.98%) |
Oct 13, 2017 | 37.16 | 37.17 | 36.84 | 37.01 | 1,627,213 | +0.03(+0.09%) |
Oct 12, 2017 | 37.10 | 37.24 | 36.92 | 36.98 | 712,199 | -0.13(-0.35%) |
Oct 11, 2017 | 36.89 | 37.24 | 36.78 | 37.11 | 690,294 | +0.30(+0.83%) |
Oct 10, 2017 | 37.11 | 37.43 | 36.80 | 36.81 | 724,379 | -0.27(-0.73%) |
Oct 09, 2017 | 36.89 | 37.10 | 36.87 | 37.08 | 224,970 | +0.20(+0.54%) |
Oct 06, 2017 | 36.87 | 37.01 | 36.75 | 36.88 | 373,452 | -0.21(-0.55%) |
Oct 05, 2017 | 36.94 | 37.20 | 36.93 | 37.09 | 577,277 | +0.27(+0.74%) |
Oct 04, 2017 | 36.59 | 36.87 | 36.34 | 36.82 | 666,871 | +0.27(+0.74%) |
Oct 03, 2017 | 36.56 | 36.64 | 36.18 | 36.55 | 997,742 | -0.16(-0.43%) |
Oct 02, 2017 | 36.42 | 36.94 | 36.32 | 36.70 | 933,933 | +0.39(+1.06%) |
Sep 29, 2017 | 36.41 | 36.84 | 36.17 | 36.32 | 1,294,486 | -0.26(-0.70%) |
Sep 28, 2017 | 36.28 | 36.58 | 36.19 | 36.57 | 1,017,043 | +0.26(+0.72%) |
Sep 27, 2017 | 36.95 | 37.05 | 36.18 | 36.31 | 1,393,410 | -0.78(-2.11%) |
Sep 26, 2017 | 37.61 | 37.63 | 37.02 | 37.09 | 2,023,222 | -0.52(-1.38%) |
Sep 25, 2017 | 38.25 | 38.35 | 37.44 | 37.61 | 1,430,552 | -1.32(-3.38%) |
Sep 22, 2017 | 38.96 | 39.18 | 38.80 | 38.92 | 418,246 | +0.02(+0.04%) |
Sep 21, 2017 | 39.44 | 39.55 | 38.91 | 38.91 | 539,789 | -0.54(-1.38%) |
Sep 20, 2017 | 39.39 | 39.74 | 39.32 | 39.45 | 493,797 | +0.16(+0.40%) |
Sep 19, 2017 | 40.02 | 40.02 | 39.27 | 39.29 | 814,251 | -0.68(-1.71%) |
Sep 18, 2017 | 39.66 | 39.98 | 39.43 | 39.98 | 604,579 | +0.31(+0.79%) |
Sep 15, 2017 | 39.78 | 39.88 | 39.40 | 39.66 | 1,330,683 | -0.15(-0.37%) |
Sep 14, 2017 | 39.26 | 39.82 | 39.07 | 39.81 | 456,582 | +0.53(+1.36%) |
Sep 13, 2017 | 39.14 | 39.35 | 38.93 | 39.28 | 663,542 | +0.14(+0.36%) |
Sep 12, 2017 | 39.90 | 40.02 | 38.96 | 39.14 | 519,742 | -0.88(-2.20%) |
Sep 11, 2017 | 39.75 | 40.16 | 39.71 | 40.02 | 710,536 | +0.35(+0.89%) |
Sep 08, 2017 | 39.65 | 39.82 | 39.45 | 39.66 | 515,721 | -0.16(-0.39%) |
Sep 07, 2017 | 39.76 | 39.90 | 39.60 | 39.82 | 600,901 | +0.18(+0.46%) |
Sep 06, 2017 | 39.86 | 40.04 | 39.60 | 39.64 | 433,194 | -0.18(-0.45%) |
Sep 05, 2017 | 39.48 | 39.83 | 39.42 | 39.82 | 533,095 | +0.40(+1.02%) |
Sep 01, 2017 | 39.19 | 39.72 | 39.10 | 39.42 | 383,794 | +0.27(+0.69%) |
Aug 31, 2017 | 39.28 | 39.62 | 39.08 | 39.14 | 716,344 | -0.11(-0.27%) |
Aug 30, 2017 | 38.69 | 39.25 | 38.37 | 39.25 | 602,056 | +0.51(+1.32%) |
Aug 29, 2017 | 38.69 | 38.99 | 38.55 | 38.74 | 417,429 | +0.06(+0.15%) |
Aug 28, 2017 | 39.01 | 39.14 | 38.47 | 38.68 | 543,920 | -0.31(-0.80%) |
Aug 25, 2017 | 39.08 | 39.17 | 38.90 | 39.00 | 552,114 | -0.02(-0.06%) |
Aug 24, 2017 | 39.34 | 39.42 | 38.98 | 39.02 | 766,690 | -0.21(-0.52%) |
Aug 23, 2017 | 39.24 | 39.43 | 38.96 | 39.23 | 657,249 | -0.01(-0.02%) |
Aug 22, 2017 | 39.23 | 39.37 | 38.97 | 39.24 | 373,372 | -0.02(-0.06%) |
Aug 21, 2017 | 38.94 | 39.34 | 38.44 | 39.26 | 552,345 | +0.39(+1.02%) |
Aug 18, 2017 | 39.19 | 39.21 | 38.50 | 38.87 | 725,756 | -0.46(-1.17%) |
Aug 17, 2017 | 39.01 | 39.50 | 38.74 | 39.33 | 778,885 | +0.32(+0.82%) |
Aug 16, 2017 | 38.87 | 39.05 | 38.64 | 39.01 | 554,799 | +0.20(+0.51%) |
Aug 15, 2017 | 38.66 | 38.87 | 38.44 | 38.81 | 293,562 | +0.06(+0.15%) |
Aug 14, 2017 | 38.21 | 38.77 | 38.18 | 38.75 | 611,137 | +0.74(+1.95%) |
Aug 11, 2017 | 38.31 | 38.68 | 37.93 | 38.01 | 821,547 | -0.23(-0.60%) |
Aug 10, 2017 | 38.34 | 38.53 | 38.21 | 38.24 | 416,914 | -0.09(-0.24%) |
Aug 09, 2017 | 38.52 | 38.69 | 38.22 | 38.33 | 502,473 | -0.13(-0.34%) |
Aug 08, 2017 | 38.32 | 38.50 | 38.27 | 38.46 | 544,449 | +0.03(+0.08%) |
Aug 07, 2017 | 38.39 | 38.60 | 38.25 | 38.43 | 591,141 | +0.07(+0.19%) |
Aug 04, 2017 | 38.64 | 38.93 | 38.30 | 38.35 | 390,864 | -0.29(-0.76%) |
Aug 03, 2017 | 38.49 | 38.88 | 38.49 | 38.65 | 667,350 | +0.09(+0.23%) |
Aug 02, 2017 | 38.93 | 39.04 | 38.40 | 38.56 | 513,774 | -0.53(-1.36%) |
Aug 01, 2017 | 39.14 | 39.32 | 38.91 | 39.09 | 986,509 | +0.02(+0.06%) |
Jul 31, 2017 | 39.00 | 39.17 | 38.69 | 39.06 | 816,769 | +0.10(+0.25%) |
Jul 28, 2017 | 38.80 | 38.98 | 38.65 | 38.97 | 852,954 | +0.19(+0.48%) |
Jul 27, 2017 | 38.49 | 38.91 | 38.12 | 38.78 | 804,914 | +0.09(+0.23%) |
Jul 26, 2017 | 38.24 | 38.88 | 38.02 | 38.69 | 1,827,385 | +0.27(+0.70%) |
Jul 25, 2017 | 39.55 | 39.59 | 38.27 | 38.42 | 3,214,017 | -1.46(-3.66%) |
Jul 24, 2017 | 39.98 | 40.07 | 39.44 | 39.88 | 781,868 | -0.05(-0.12%) |
Jul 21, 2017 | 39.94 | 40.03 | 39.73 | 39.93 | 857,343 | +0.09(+0.23%) |
Jul 20, 2017 | 40.14 | 39.72 | 39.84 | 945,530 | +0.11(+0.29%) | |
Jul 19, 2017 | 39.08 | 39.97 | 38.93 | 39.72 | 1,167,376 | +0.72(+1.84%) |
Jul 18, 2017 | 39.05 | 39.15 | 38.72 | 39.01 | 1,322,777 | -0.09(-0.23%) |
Jul 17, 2017 | 38.51 | 39.23 | 38.35 | 39.10 | 758,979 | +0.63(+1.63%) |
Jul 14, 2017 | 38.33 | 38.68 | 38.12 | 38.47 | 834,587 | +0.41(+1.07%) |
Jul 13, 2017 | 38.01 | 38.09 | 37.70 | 38.06 | 535,128 | +0.10(+0.26%) |
Jul 12, 2017 | 37.90 | 38.21 | 37.83 | 37.96 | 646,910 | +0.35(+0.93%) |
Jul 11, 2017 | 37.48 | 37.72 | 37.17 | 37.61 | 1,001,335 | +0.11(+0.28%) |
Jul 10, 2017 | 37.78 | 38.34 | 37.41 | 37.51 | 1,071,786 | +0.08(+0.22%) |
Jul 07, 2017 | 37.21 | 37.52 | 37.03 | 37.43 | 1,031,812 | +0.21(+0.57%) |
Jul 06, 2017 | 38.15 | 38.43 | 37.13 | 37.21 | 882,804 | -1.16(-3.02%) |
Jul 05, 2017 | 38.98 | 39.05 | 38.19 | 38.37 | 711,265 | -0.60(-1.55%) |
Jul 03, 2017 | 38.63 | 39.06 | 38.43 | 38.97 | 397,730 | +0.43(+1.12%) |
Jun 30, 2017 | 38.98 | 39.10 | 38.49 | 38.54 | 674,887 | -0.34(-0.88%) |
Jun 29, 2017 | 38.86 | 38.98 | 38.21 | 38.88 | 1,010,350 | -0.29(-0.73%) |
Jun 28, 2017 | 39.50 | 39.58 | 39.16 | 39.17 | 509,234 | -0.21(-0.54%) |
Jun 27, 2017 | 39.47 | 39.73 | 39.29 | 39.38 | 841,461 | -0.30(-0.76%) |
Jun 26, 2017 | 39.64 | 39.75 | 39.41 | 39.68 | 630,492 | +0.19(+0.47%) |
Jun 23, 2017 | 39.16 | 39.82 | 39.16 | 39.50 | 929,083 | +0.37(+0.96%) |
Jun 22, 2017 | 39.28 | 39.43 | 39.07 | 39.12 | 651,645 | -0.26(-0.66%) |
Jun 21, 2017 | 39.23 | 39.59 | 39.18 | 39.38 | 517,235 | +0.15(+0.39%) |
Jun 20, 2017 | 39.35 | 39.50 | 38.81 | 39.23 | 411,248 | -0.02(-0.06%) |
Jun 19, 2017 | 39.54 | 39.64 | 39.15 | 39.25 | 556,995 | -0.12(-0.31%) |
Jun 16, 2017 | 39.03 | 39.46 | 38.96 | 39.37 | 1,260,887 | +0.13(+0.33%) |
Jun 15, 2017 | 38.94 | 39.33 | 38.90 | 39.24 | 559,458 | +0.06(+0.15%) |
Jun 14, 2017 | 39.32 | 39.54 | 39.04 | 39.19 | 775,680 | +0.18(+0.46%) |
Jun 13, 2017 | 38.89 | 39.04 | 38.60 | 39.01 | 567,129 | +0.06(+0.15%) |
Jun 12, 2017 | 38.61 | 39.02 | 38.56 | 38.95 | 874,631 | +0.35(+0.91%) |
Jun 09, 2017 | 38.43 | 38.67 | 38.09 | 38.60 | 782,601 | +0.18(+0.47%) |
Jun 08, 2017 | 38.40 | 38.49 | 37.89 | 38.42 | 458,957 | +0.08(+0.21%) |
Jun 07, 2017 | 37.98 | 38.59 | 37.93 | 38.34 | 990,400 | +0.36(+0.94%) |
Jun 06, 2017 | 39.05 | 39.05 | 37.93 | 37.98 | 1,017,060 | -1.03(-2.65%) |
Jun 05, 2017 | 38.68 | 39.10 | 38.58 | 39.02 | 722,114 | +0.15(+0.38%) |
Jun 02, 2017 | 38.84 | 39.04 | 38.62 | 38.87 | 927,097 | +0.25(+0.65%) |
Jun 01, 2017 | 38.58 | 38.75 | 38.40 | 38.62 | 898,175 | -0.06(-0.15%) |
May 31, 2017 | 38.48 | 38.72 | 38.44 | 38.67 | 1,209,069 | +0.24(+0.61%) |
May 30, 2017 | 38.52 | 38.61 | 38.22 | 38.44 | 669,050 | -0.09(-0.23%) |
May 26, 2017 | 38.83 | 38.97 | 38.40 | 38.53 | 588,121 | -0.37(-0.94%) |
May 25, 2017 | 39.22 | 39.22 | 38.62 | 38.89 | 580,717 | -0.18(-0.46%) |
May 24, 2017 | 38.70 | 39.11 | 38.46 | 39.07 | 1,231,029 | +0.49(+1.27%) |
May 23, 2017 | 38.63 | 38.73 | 38.41 | 38.58 | 951,682 | +0.11(+0.30%) |
May 22, 2017 | 38.41 | 38.60 | 38.27 | 38.47 | 472,856 | +0.10(+0.25%) |
May 19, 2017 | 38.16 | 38.58 | 37.74 | 38.37 | 521,273 | +0.24(+0.62%) |
May 18, 2017 | 37.63 | 38.24 | 37.30 | 38.13 | 798,253 | +0.59(+1.58%) |
May 17, 2017 | 36.92 | 37.87 | 36.74 | 37.54 | 765,333 | +0.51(+1.39%) |
May 16, 2017 | 37.05 | 37.18 | 36.73 | 37.03 | 534,003 | -0.01(-0.02%) |
May 15, 2017 | 36.98 | 37.33 | 36.86 | 37.03 | 597,440 | +0.12(+0.33%) |
May 12, 2017 | 36.89 | 37.04 | 36.62 | 36.91 | 535,778 | +0.07(+0.18%) |
May 11, 2017 | 36.79 | 36.93 | 36.44 | 36.85 | 759,405 | -0.04(-0.11%) |
May 10, 2017 | 36.63 | 37.07 | 36.59 | 36.89 | 988,071 | +0.23(+0.64%) |
May 09, 2017 | 37.22 | 37.22 | 36.51 | 36.65 | 1,182,100 | -0.52(-1.41%) |
May 08, 2017 | 37.82 | 37.94 | 36.72 | 37.18 | 2,525,197 | -0.59(-1.56%) |
May 05, 2017 | 37.65 | 38.06 | 37.53 | 37.77 | 1,013,510 | +0.15(+0.41%) |
May 04, 2017 | 37.33 | 37.64 | 37.01 | 37.61 | 576,410 | +0.09(+0.24%) |
May 03, 2017 | 38.09 | 38.09 | 37.38 | 37.53 | 382,947 | -0.44(-1.17%) |
May 02, 2017 | 38.33 | 38.52 | 37.76 | 37.97 | 549,007 | -0.35(-0.93%) |