Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.80 | 48.13 | 47.06 | 47.42 | 895,703 | -0.15(-0.31%) |
Apr 27, 2018 | 47.28 | 48.03 | 47.28 | 47.57 | 778,453 | +0.22(+0.47%) |
Apr 26, 2018 | 48.12 | 48.33 | 46.03 | 47.35 | 923,243 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.19 | 871,478 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,527 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.37 | 47.37 | 47.55 | 763,676 | -0.23(-0.48%) |
Apr 20, 2018 | 49.04 | 49.46 | 47.67 | 47.79 | 952,259 | -1.37(-2.79%) |
Apr 19, 2018 | 48.84 | 49.43 | 48.26 | 49.16 | 736,842 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.47 | 48.63 | 49.34 | 635,778 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.36 | 1,134,003 | +0.49(+1.00%) |
Apr 16, 2018 | 48.14 | 49.45 | 47.83 | 48.88 | 502,836 | +0.90(+1.88%) |
Apr 13, 2018 | 49.17 | 49.17 | 47.89 | 47.98 | 533,963 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.91 | 48.17 | 48.72 | 565,322 | +0.13(+0.27%) |
Apr 11, 2018 | 48.55 | 48.78 | 48.08 | 48.59 | 430,847 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.80 | 48.06 | 48.65 | 574,824 | +0.28(+0.58%) |
Apr 09, 2018 | 48.46 | 48.70 | 47.80 | 48.36 | 780,478 | -0.02(-0.05%) |
Apr 06, 2018 | 48.38 | 49.65 | 47.41 | 48.39 | 749,693 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.62 | 811,011 | +0.52(+1.08%) |
Apr 04, 2018 | 47.52 | 48.47 | 47.33 | 48.10 | 1,189,235 | +0.22(+0.45%) |
Apr 03, 2018 | 46.84 | 48.03 | 46.55 | 47.88 | 1,062,416 | +1.23(+2.64%) |
Apr 02, 2018 | 48.60 | 48.60 | 45.27 | 46.65 | 1,542,393 | -2.60(-5.29%) |
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.98 | 42.74 | 43.84 | 320,386 | +0.66(+1.53%) |
Mar 27, 2018 | 42.89 | 43.78 | 42.58 | 43.18 | 645,679 | +0.66(+1.56%) |
Mar 26, 2018 | 43.45 | 43.69 | 42.25 | 42.52 | 548,891 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,575 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.07 | 504,184 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,527 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.07 | 43.23 | 43.50 | 450,754 | -0.33(-0.75%) |
Mar 19, 2018 | 43.41 | 43.97 | 43.33 | 43.83 | 732,100 | +0.40(+0.91%) |
Mar 16, 2018 | 42.89 | 43.67 | 42.87 | 43.44 | 923,576 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.73 | 42.97 | 897,114 | -1.74(-3.90%) |
Mar 14, 2018 | 46.33 | 46.47 | 44.60 | 44.71 | 869,924 | -1.40(-3.03%) |
Mar 13, 2018 | 45.94 | 46.49 | 45.84 | 46.11 | 610,644 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.93 | 44.95 | 45.72 | 513,621 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.33 | 44.24 | 45.05 | 439,135 | +0.65(+1.47%) |
Mar 08, 2018 | 45.17 | 45.25 | 44.23 | 44.40 | 624,946 | -0.69(-1.52%) |
Mar 07, 2018 | 45.42 | 44.56 | 45.08 | 705,442 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.35 | 44.25 | 45.22 | 1,021,318 | -1.64(-3.49%) |
Mar 05, 2018 | 45.84 | 46.97 | 45.65 | 46.86 | 591,777 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.55 | 45.88 | 646,602 | +1.77(+4.01%) |
Mar 01, 2018 | 45.33 | 45.33 | 43.80 | 44.11 | 536,610 | -0.93(-2.07%) |
Feb 28, 2018 | 45.54 | 45.86 | 44.64 | 45.04 | 885,417 | -0.43(-0.95%) |
Feb 27, 2018 | 45.95 | 46.01 | 45.14 | 45.47 | 554,487 | -0.31(-0.67%) |
Feb 26, 2018 | 45.94 | 46.31 | 45.27 | 45.78 | 591,903 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.76 | 44.54 | 45.46 | 517,386 | +0.68(+1.51%) |
Feb 22, 2018 | 44.78 | 601,351 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.13 | 44.62 | 43.99 | 44.13 | 942,575 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.55 | 43.54 | 44.11 | 752,957 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.95 | 44.41 | 631,595 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.96 | 43.57 | 44.61 | 723,017 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.26 | 43.72 | 928,253 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.50 | 43.50 | 44.08 | 1,304,406 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.27 | 42.59 | 43.93 | 1,250,677 | +0.41(+0.94%) |
Feb 08, 2018 | 44.83 | 45.07 | 43.52 | 43.52 | 1,309,716 | -1.26(-2.81%) |
Feb 07, 2018 | 45.84 | 46.17 | 44.18 | 44.77 | 1,326,954 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,894 | +0.25(+0.54%) |
Feb 05, 2018 | 45.62 | 46.73 | 45.48 | 45.82 | 960,910 | -0.16(-0.34%) |
Feb 02, 2018 | 47.46 | 47.92 | 45.97 | 45.98 | 1,046,022 | -1.68(-3.52%) |
Feb 01, 2018 | 48.01 | 48.65 | 47.73 | 47.65 | 1,819,520 | -0.22(-0.46%) |
Jan 31, 2018 | 47.32 | 47.97 | 44.82 | 47.87 | 2,984,763 | +4.27(+9.79%) |
Jan 30, 2018 | 44.39 | 44.44 | 43.43 | 43.61 | 1,224,057 | -1.03(-2.30%) |
Jan 29, 2018 | 45.17 | 45.47 | 44.32 | 44.63 | 713,438 | -0.69(-1.52%) |
Jan 26, 2018 | 45.19 | 45.64 | 44.70 | 45.33 | 878,426 | +0.40(+0.90%) |
Jan 25, 2018 | 45.16 | 45.33 | 44.61 | 44.92 | 788,595 | -0.21(-0.46%) |
Jan 24, 2018 | 45.16 | 45.52 | 44.84 | 45.13 | 1,116,885 | +0.01(+0.02%) |
Jan 23, 2018 | 45.23 | 45.49 | 44.37 | 45.12 | 1,071,782 | -0.19(-0.42%) |
Jan 22, 2018 | 44.56 | 45.57 | 44.43 | 45.31 | 1,140,158 | +0.63(+1.42%) |
Jan 19, 2018 | 45.14 | 45.14 | 44.01 | 44.68 | 1,065,162 | -0.40(-0.89%) |
Jan 18, 2018 | 47.01 | 47.04 | 44.87 | 45.08 | 1,661,876 | -1.84(-3.93%) |
Jan 17, 2018 | 48.42 | 48.43 | 46.33 | 46.92 | 3,009,703 | -1.69(-3.47%) |
Jan 16, 2018 | 48.02 | 51.69 | 47.10 | 48.61 | 7,382,475 | +6.16(+14.51%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.32 | 42.78 | 42.22 | 42.32 | 812,870 | +0.12(+0.27%) |
Jan 10, 2018 | 42.09 | 42.29 | 41.27 | 42.21 | 774,033 | -0.13(-0.31%) |
Jan 09, 2018 | 42.30 | 42.64 | 41.76 | 42.34 | 934,468 | +0.06(+0.14%) |
Jan 08, 2018 | 42.35 | 42.83 | 42.09 | 42.28 | 1,090,514 | -0.14(-0.33%) |
Jan 05, 2018 | 42.18 | 42.54 | 41.74 | 42.42 | 1,028,897 | +0.44(+1.06%) |
Jan 04, 2018 | 41.02 | 42.63 | 40.76 | 41.98 | 2,349,669 | +2.18(+5.48%) |
Jan 03, 2018 | 39.52 | 39.95 | 39.15 | 39.80 | 1,161,557 | +0.43(+1.09%) |
Jan 02, 2018 | 39.59 | 40.03 | 39.15 | 39.37 | 767,643 | -0.08(-0.21%) |
Dec 29, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.25(+0.65%) | |
Dec 28, 2017 | 40.01 | 40.08 | 39.08 | 39.20 | 463,674 | -0.80(-1.99%) |
Dec 27, 2017 | 40.68 | 40.83 | 39.92 | 40.00 | 481,898 | -0.67(-1.64%) |
Dec 26, 2017 | 40.29 | 40.79 | 40.14 | 40.66 | 340,484 | +0.28(+0.69%) |
Dec 22, 2017 | 40.33 | 40.56 | 40.21 | 40.38 | 419,767 | +0.20(+0.49%) |
Dec 21, 2017 | 39.59 | 40.35 | 39.49 | 40.19 | 471,517 | +0.67(+1.71%) |
Dec 20, 2017 | 39.62 | 39.78 | 39.41 | 39.51 | 509,004 | +0.06(+0.15%) |
Dec 19, 2017 | 39.92 | 40.21 | 39.45 | 39.45 | 627,888 | -0.33(-0.83%) |
Dec 18, 2017 | 39.68 | 40.38 | 39.68 | 39.78 | 514,098 | +0.35(+0.90%) |
Dec 15, 2017 | 39.18 | 39.73 | 39.18 | 39.43 | 1,254,481 | +0.35(+0.88%) |
Dec 14, 2017 | 39.72 | 39.72 | 38.99 | 39.08 | 942,934 | -0.50(-1.27%) |
Dec 13, 2017 | 39.82 | 40.05 | 39.52 | 39.59 | 759,191 | -0.16(-0.39%) |
Dec 12, 2017 | 39.50 | 40.10 | 39.36 | 39.74 | 874,199 | -0.02(-0.04%) |
Dec 11, 2017 | 39.43 | 39.92 | 39.19 | 39.76 | 553,491 | +0.25(+0.65%) |
Dec 08, 2017 | 39.23 | 39.62 | 38.97 | 39.50 | 599,902 | +0.33(+0.84%) |
Dec 07, 2017 | 38.98 | 39.45 | 38.78 | 39.17 | 855,822 | +0.07(+0.19%) |
Dec 06, 2017 | 38.99 | 39.22 | 38.72 | 39.10 | 616,496 | +0.06(+0.15%) |
Dec 05, 2017 | 38.99 | 39.64 | 38.86 | 39.04 | 746,582 | +0.16(+0.42%) |
Dec 04, 2017 | 38.05 | 38.96 | 38.05 | 38.88 | 648,371 | +1.09(+2.89%) |
Dec 01, 2017 | 37.69 | 38.05 | 37.16 | 37.78 | 521,881 | +0.02(+0.04%) |
Nov 30, 2017 | 37.81 | 38.46 | 37.64 | 37.77 | 898,005 | +0.03(+0.09%) |
Nov 29, 2017 | 36.75 | 37.83 | 36.30 | 37.74 | 981,702 | +0.92(+2.50%) |
Nov 28, 2017 | 36.85 | 36.99 | 36.63 | 36.81 | 889,794 | +0.05(+0.13%) |
Nov 27, 2017 | 36.78 | 36.87 | 36.53 | 36.77 | 1,182,427 | -0.02(-0.04%) |
Nov 24, 2017 | 36.93 | 37.12 | 36.59 | 36.78 | 320,765 | +0.04(+0.11%) |
Nov 22, 2017 | 36.82 | 36.95 | 36.68 | 36.74 | 575,278 | -0.03(-0.09%) |
Nov 21, 2017 | 36.82 | 37.01 | 36.69 | 36.77 | 640,479 | +0.05(+0.13%) |
Nov 20, 2017 | 37.03 | 37.26 | 36.52 | 36.72 | 844,112 | -0.37(-0.99%) |
Nov 17, 2017 | 36.57 | 37.17 | 36.57 | 37.09 | 982,206 | +0.24(+0.64%) |
Nov 16, 2017 | 36.05 | 37.11 | 35.97 | 36.86 | 1,215,269 | +1.01(+2.83%) |
Nov 15, 2017 | 35.70 | 36.18 | 35.23 | 35.84 | 1,224,008 | -0.01(-0.02%) |
Nov 14, 2017 | 36.11 | 36.32 | 35.67 | 35.85 | 1,090,106 | -0.26(-0.72%) |
Nov 13, 2017 | 35.74 | 36.20 | 35.52 | 36.11 | 1,045,749 | +0.37(+1.03%) |
Nov 10, 2017 | 34.63 | 35.97 | 34.63 | 35.74 | 1,011,512 | +0.96(+2.77%) |
Nov 09, 2017 | 34.52 | 35.47 | 34.13 | 34.78 | 1,029,181 | -0.19(-0.54%) |
Nov 08, 2017 | 35.90 | 36.55 | 33.20 | 34.97 | 3,300,552 | +0.79(+2.32%) |
Nov 07, 2017 | 34.22 | 34.58 | 33.55 | 34.18 | 1,831,673 | -0.01(-0.02%) |
Nov 06, 2017 | 34.40 | 34.64 | 34.16 | 34.18 | 806,365 | -0.11(-0.33%) |
Nov 03, 2017 | 34.38 | 34.72 | 34.12 | 34.30 | 1,347,605 | -0.22(-0.64%) |
Nov 02, 2017 | 35.19 | 35.21 | 33.91 | 34.52 | 1,579,868 | -0.70(-1.99%) |
Nov 01, 2017 | 35.21 | 35.58 | 34.95 | 35.22 | 794,178 | +0.10(+0.28%) |
Oct 31, 2017 | 35.55 | 35.88 | 34.94 | 35.12 | 1,617,907 | -0.64(-1.78%) |
Oct 30, 2017 | 35.74 | 35.85 | 35.12 | 35.76 | 1,318,040 | -0.77(-2.10%) |
Oct 27, 2017 | 36.71 | 36.75 | 36.08 | 36.53 | 379,225 | -0.16(-0.45%) |
Oct 26, 2017 | 36.68 | 37.01 | 36.64 | 36.69 | 234,274 | +0.01(+0.02%) |
Oct 25, 2017 | 37.33 | 37.41 | 36.57 | 36.68 | 553,560 | -0.79(-2.11%) |
Oct 24, 2017 | 37.11 | 37.66 | 37.11 | 37.48 | 546,119 | +0.34(+0.92%) |
Oct 23, 2017 | 37.17 | 37.60 | 36.96 | 37.13 | 407,598 | -0.07(-0.18%) |
Oct 20, 2017 | 37.33 | 37.35 | 37.03 | 37.20 | 557,536 | -0.02(-0.04%) |
Oct 19, 2017 | 37.57 | 37.73 | 37.03 | 37.21 | 681,211 | -0.38(-1.00%) |
Oct 18, 2017 | 37.80 | 38.10 | 37.57 | 37.59 | 810,257 | -0.15(-0.39%) |
Oct 17, 2017 | 39.05 | 39.18 | 37.63 | 37.74 | 1,423,548 | -1.39(-3.55%) |
Oct 16, 2017 | 39.74 | 39.88 | 39.05 | 39.13 | 848,234 | -0.47(-1.18%) |
Oct 13, 2017 | 39.35 | 39.83 | 38.99 | 39.59 | 802,601 | +0.47(+1.21%) |
Oct 12, 2017 | 38.05 | 39.28 | 37.83 | 39.12 | 1,132,028 | +1.22(+3.21%) |
Oct 11, 2017 | 37.61 | 38.07 | 37.61 | 37.90 | 653,790 | +0.31(+0.83%) |
Oct 10, 2017 | 37.73 | 37.88 | 37.23 | 37.59 | 1,416,319 | +0.11(+0.31%) |
Oct 09, 2017 | 37.98 | 37.99 | 37.42 | 37.48 | 464,915 | -0.41(-1.08%) |
Oct 06, 2017 | 37.81 | 38.01 | 37.53 | 37.88 | 468,018 | -0.02(-0.04%) |
Oct 05, 2017 | 37.94 | 38.28 | 37.82 | 37.90 | 653,234 | +0.02(+0.04%) |
Oct 04, 2017 | 37.76 | 38.14 | 37.76 | 37.88 | 502,218 | +0.02(+0.06%) |
Oct 03, 2017 | 38.00 | 38.00 | 37.30 | 37.86 | 627,665 | -0.16(-0.43%) |
Oct 02, 2017 | 37.64 | 38.32 | 37.64 | 38.02 | 862,322 | +0.40(+1.06%) |
Sep 29, 2017 | 37.43 | 37.82 | 37.27 | 37.62 | 451,044 | +0.15(+0.39%) |
Sep 28, 2017 | 37.36 | 37.59 | 37.35 | 37.48 | 349,466 | +0.05(+0.13%) |
Sep 27, 2017 | 37.71 | 37.89 | 37.22 | 37.43 | 573,972 | -0.29(-0.76%) |
Sep 26, 2017 | 37.21 | 37.81 | 37.21 | 37.71 | 489,714 | +0.43(+1.16%) |
Sep 25, 2017 | 37.38 | 37.61 | 37.13 | 37.28 | 822,961 | -0.10(-0.26%) |
Sep 22, 2017 | 36.80 | 37.62 | 36.70 | 37.38 | 1,200,354 | +0.66(+1.80%) |
Sep 21, 2017 | 37.80 | 37.92 | 36.66 | 36.72 | 831,040 | -1.19(-3.15%) |
Sep 20, 2017 | 38.11 | 38.28 | 37.33 | 37.91 | 634,663 | -0.25(-0.64%) |
Sep 19, 2017 | 38.39 | 38.53 | 38.05 | 38.15 | 1,223,198 | -0.25(-0.64%) |
Sep 18, 2017 | 38.28 | 38.71 | 38.21 | 38.40 | 1,092,589 | +0.11(+0.28%) |
Sep 15, 2017 | 37.52 | 38.30 | 37.28 | 38.29 | 1,296,299 | +0.69(+1.82%) |
Sep 14, 2017 | 37.26 | 37.68 | 37.06 | 37.61 | 552,562 | +0.41(+1.10%) |
Sep 13, 2017 | 37.67 | 37.97 | 37.10 | 37.20 | 992,477 | -0.43(-1.15%) |
Sep 12, 2017 | 37.46 | 37.70 | 37.17 | 37.63 | 1,019,420 | +0.14(+0.37%) |
Sep 11, 2017 | 37.73 | 38.03 | 36.83 | 37.49 | 1,443,867 | -0.14(-0.37%) |
Sep 08, 2017 | 37.30 | 37.76 | 37.16 | 37.63 | 1,368,068 | +0.40(+1.08%) |
Sep 07, 2017 | 36.81 | 37.76 | 36.69 | 37.23 | 1,406,721 | +0.58(+1.58%) |
Sep 06, 2017 | 36.36 | 36.66 | 36.01 | 36.65 | 1,054,314 | +0.41(+1.13%) |
Sep 05, 2017 | 36.71 | 36.93 | 35.84 | 36.24 | 1,366,817 | -0.55(-1.49%) |
Sep 01, 2017 | 36.18 | 36.80 | 35.96 | 36.79 | 1,078,250 | +0.72(+1.99%) |
Aug 31, 2017 | 35.61 | 36.23 | 35.51 | 36.07 | 1,450,614 | +0.56(+1.59%) |
Aug 30, 2017 | 35.61 | 35.72 | 35.23 | 35.51 | 544,515 | -0.23(-0.64%) |
Aug 29, 2017 | 35.54 | 35.93 | 35.47 | 35.74 | 1,048,615 | -0.07(-0.21%) |
Aug 28, 2017 | 36.46 | 36.70 | 35.43 | 35.81 | 1,404,487 | -0.57(-1.57%) |
Aug 25, 2017 | 35.38 | 36.58 | 35.30 | 36.38 | 1,952,898 | +1.24(+3.53%) |
Aug 24, 2017 | 35.12 | 35.16 | 34.62 | 35.14 | 1,099,435 | +0.17(+0.49%) |
Aug 23, 2017 | 34.72 | 35.25 | 34.52 | 34.97 | 1,655,041 | +0.19(+0.54%) |
Aug 22, 2017 | 33.87 | 34.80 | 33.79 | 34.78 | 1,404,987 | +1.09(+3.23%) |
Aug 21, 2017 | 33.96 | 34.30 | 33.63 | 33.69 | 1,234,560 | -0.07(-0.22%) |
Aug 18, 2017 | 34.05 | 34.13 | 33.75 | 33.77 | 1,099,246 | -0.35(-1.03%) |
Aug 17, 2017 | 34.54 | 34.71 | 34.03 | 34.12 | 1,259,891 | -0.50(-1.45%) |
Aug 16, 2017 | 33.77 | 34.72 | 33.66 | 34.62 | 1,406,639 | +0.95(+2.82%) |
Aug 15, 2017 | 34.00 | 34.28 | 33.59 | 33.67 | 1,306,713 | -0.28(-0.81%) |
Aug 14, 2017 | 34.00 | 34.05 | 33.62 | 33.95 | 1,189,901 | +0.14(+0.41%) |
Aug 11, 2017 | 33.42 | 34.03 | 33.40 | 33.81 | 1,667,231 | +0.41(+1.24%) |
Aug 10, 2017 | 33.52 | 33.68 | 33.28 | 33.40 | 1,076,687 | -0.17(-0.51%) |
Aug 09, 2017 | 33.84 | 34.14 | 33.46 | 33.57 | 1,425,554 | -0.07(-0.22%) |
Aug 08, 2017 | 33.96 | 34.15 | 33.60 | 33.64 | 1,147,633 | -0.24(-0.69%) |
Aug 07, 2017 | 33.44 | 33.91 | 33.31 | 33.87 | 929,523 | +0.44(+1.31%) |
Aug 04, 2017 | 34.53 | 34.87 | 33.27 | 33.44 | 2,337,365 | -1.01(-2.92%) |
Aug 03, 2017 | 35.25 | 35.68 | 34.21 | 34.44 | 2,824,628 | -0.99(-2.80%) |
Aug 02, 2017 | 37.38 | 37.67 | 34.30 | 35.43 | 4,463,430 | -3.30(-8.53%) |
Aug 01, 2017 | 37.58 | 38.92 | 37.58 | 38.74 | 2,451,929 | +1.34(+3.58%) |
Jul 31, 2017 | 36.76 | 37.62 | 36.59 | 37.40 | 1,229,149 | +0.67(+1.83%) |
Jul 28, 2017 | 37.29 | 37.38 | 36.37 | 36.72 | 993,096 | -0.69(-1.84%) |
Jul 27, 2017 | 37.92 | 38.02 | 36.75 | 37.41 | 1,271,527 | -0.50(-1.33%) |
Jul 26, 2017 | 38.62 | 38.63 | 37.83 | 37.92 | 744,750 | -0.71(-1.85%) |
Jul 25, 2017 | 38.39 | 38.80 | 38.30 | 38.63 | 835,756 | +0.32(+0.85%) |
Jul 24, 2017 | 38.71 | 38.79 | 38.15 | 38.31 | 543,843 | -0.41(-1.07%) |
Jul 21, 2017 | 38.24 | 38.94 | 38.09 | 38.72 | 797,157 | +0.24(+0.63%) |
Jul 20, 2017 | 39.09 | 38.33 | 38.48 | 770,214 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.60 | 38.91 | 38.18 | 38.77 | 1,258,312 | +0.76(+2.01%) |
Jul 18, 2017 | 38.11 | 38.16 | 37.70 | 38.01 | 1,219,130 | -0.19(-0.51%) |
Jul 17, 2017 | 37.70 | 38.30 | 37.53 | 38.20 | 958,125 | +0.51(+1.36%) |
Jul 14, 2017 | 37.75 | 38.07 | 37.68 | 37.69 | 577,869 | +0.06(+0.15%) |
Jul 13, 2017 | 37.79 | 38.23 | 37.55 | 37.63 | 1,123,729 | -0.06(-0.17%) |
Jul 12, 2017 | 38.24 | 38.51 | 37.39 | 37.70 | 1,256,735 | -0.44(-1.15%) |
Jul 11, 2017 | 37.71 | 38.42 | 37.27 | 38.14 | 1,531,433 | +0.45(+1.21%) |
Jul 10, 2017 | 38.36 | 38.67 | 37.59 | 37.68 | 1,533,780 | -0.67(-1.76%) |
Jul 07, 2017 | 38.80 | 38.80 | 38.06 | 38.35 | 857,160 | -0.39(-1.01%) |
Jul 06, 2017 | 39.04 | 39.16 | 38.28 | 38.74 | 1,993,148 | -0.38(-0.98%) |
Jul 05, 2017 | 39.35 | 39.51 | 38.84 | 39.13 | 764,176 | -0.04(-0.10%) |
Jul 03, 2017 | 39.09 | 39.65 | 38.98 | 39.17 | 517,881 | +0.19(+0.48%) |
Jun 30, 2017 | 39.43 | 39.65 | 38.80 | 38.98 | 886,183 | -0.32(-0.81%) |
Jun 29, 2017 | 39.64 | 39.90 | 38.83 | 39.30 | 1,297,246 | -0.45(-1.12%) |
Jun 28, 2017 | 40.20 | 40.51 | 39.69 | 39.74 | 1,113,512 | -0.16(-0.41%) |
Jun 27, 2017 | 40.38 | 40.51 | 39.87 | 39.91 | 560,863 | -0.46(-1.15%) |
Jun 26, 2017 | 40.46 | 40.49 | 40.05 | 40.37 | 491,411 | -0.03(-0.08%) |
Jun 23, 2017 | 40.07 | 40.63 | 39.91 | 40.40 | 1,676,916 | +0.33(+0.83%) |
Jun 22, 2017 | 40.30 | 40.40 | 39.78 | 40.07 | 744,781 | -0.49(-1.20%) |
Jun 21, 2017 | 41.72 | 41.72 | 40.31 | 40.55 | 1,139,730 | -1.06(-2.54%) |
Jun 20, 2017 | 41.89 | 42.11 | 41.60 | 41.61 | 604,364 | -0.39(-0.93%) |
Jun 19, 2017 | 41.68 | 42.19 | 41.53 | 42.00 | 976,948 | +0.28(+0.66%) |
Jun 16, 2017 | 41.60 | 42.00 | 41.51 | 41.72 | 1,370,390 | +0.18(+0.43%) |
Jun 15, 2017 | 41.22 | 41.96 | 41.11 | 41.55 | 750,034 | +0.11(+0.25%) |
Jun 14, 2017 | 41.41 | 42.19 | 41.27 | 41.44 | 938,428 | +0.20(+0.49%) |
Jun 13, 2017 | 41.34 | 41.58 | 40.98 | 41.24 | 654,242 | -0.19(-0.45%) |
Jun 12, 2017 | 40.55 | 41.92 | 40.45 | 41.42 | 998,475 | +0.90(+2.22%) |
Jun 09, 2017 | 40.18 | 40.77 | 39.93 | 40.52 | 1,407,367 | +0.62(+1.57%) |
Jun 08, 2017 | 41.23 | 41.51 | 39.71 | 39.90 | 2,700,771 | -2.07(-4.93%) |
Jun 07, 2017 | 42.54 | 42.54 | 41.31 | 41.97 | 1,408,651 | -0.50(-1.19%) |
Jun 06, 2017 | 44.30 | 44.37 | 42.43 | 42.47 | 1,099,141 | -2.08(-4.66%) |
Jun 05, 2017 | 45.15 | 45.15 | 43.85 | 44.55 | 678,873 | -0.77(-1.70%) |
Jun 02, 2017 | 44.59 | 45.37 | 44.54 | 45.32 | 641,599 | +0.91(+2.05%) |
Jun 01, 2017 | 43.61 | 44.43 | 43.61 | 44.41 | 467,925 | +0.90(+2.07%) |
May 31, 2017 | 43.19 | 44.01 | 43.02 | 43.51 | 623,230 | +0.44(+1.02%) |
May 30, 2017 | 44.09 | 44.14 | 42.83 | 43.07 | 670,754 | -1.23(-2.77%) |
May 26, 2017 | 43.98 | 44.33 | 43.79 | 44.30 | 344,642 | +0.17(+0.39%) |
May 25, 2017 | 43.94 | 44.30 | 43.90 | 44.13 | 356,929 | +0.41(+0.95%) |
May 24, 2017 | 43.48 | 44.02 | 43.26 | 43.71 | 442,181 | +0.38(+0.88%) |
May 23, 2017 | 43.22 | 43.85 | 43.14 | 43.33 | 530,308 | +0.16(+0.38%) |
May 22, 2017 | 42.80 | 43.49 | 42.80 | 43.17 | 1,205,204 | +0.46(+1.08%) |
May 19, 2017 | 42.24 | 42.88 | 42.23 | 42.71 | 689,513 | +0.41(+0.98%) |
May 18, 2017 | 41.86 | 42.52 | 41.20 | 42.29 | 820,055 | +0.41(+0.98%) |
May 17, 2017 | 43.40 | 43.22 | 41.80 | 41.88 | 929,603 | -1.52(-3.50%) |
May 16, 2017 | 43.51 | 43.73 | 43.26 | 43.40 | 387,022 | -0.18(-0.41%) |
May 15, 2017 | 43.83 | 44.12 | 43.58 | 43.58 | 438,260 | -0.18(-0.41%) |
May 12, 2017 | 44.12 | 44.12 | 43.46 | 43.76 | 380,966 | -0.40(-0.90%) |
May 11, 2017 | 43.72 | 44.24 | 43.12 | 44.15 | 882,952 | +0.38(+0.87%) |
May 10, 2017 | 43.80 | 43.90 | 43.30 | 43.77 | 707,530 | +0.11(+0.26%) |
May 09, 2017 | 44.42 | 44.45 | 43.36 | 43.66 | 642,663 | -0.75(-1.69%) |
May 08, 2017 | 44.32 | 44.73 | 44.05 | 44.41 | 701,988 | +0.08(+0.18%) |
May 05, 2017 | 44.75 | 45.18 | 44.13 | 44.33 | 471,603 | -0.48(-1.06%) |
May 04, 2017 | 45.90 | 46.02 | 44.44 | 44.80 | 650,538 | -0.82(-1.79%) |
May 03, 2017 | 46.28 | 46.70 | 44.58 | 45.62 | 1,110,036 | -0.78(-1.69%) |
May 02, 2017 | 47.70 | 47.88 | 46.21 | 46.40 | 1,179,560 | -1.49(-3.12%) |