Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.55 | 37.65 | 37.45 | 37.45 | 2,826 | -0.13(-0.35%) |
Apr 27, 2018 | 37.91 | 37.91 | 37.53 | 37.58 | 2,045 | -0.07(-0.19%) |
Apr 26, 2018 | 37.57 | 37.80 | 37.52 | 37.66 | 2,263 | +0.09(+0.23%) |
Apr 25, 2018 | 37.55 | 37.57 | 37.49 | 37.57 | 1,565 | +0.72(+1.95%) |
Apr 24, 2018 | 37.50 | 37.50 | 36.85 | 36.85 | 2,345 | +0.16(+0.44%) |
Apr 23, 2018 | 36.72 | 36.80 | 36.69 | 36.69 | 2,136 | -0.41(-1.11%) |
Apr 20, 2018 | 37.08 | 37.13 | 37.06 | 37.10 | 3,438 | -0.14(-0.38%) |
Apr 19, 2018 | 37.48 | 37.48 | 37.24 | 37.24 | 822 | -0.44(-1.17%) |
Apr 18, 2018 | 37.54 | 37.94 | 37.54 | 37.68 | 1,243 | +0.16(+0.43%) |
Apr 17, 2018 | 37.93 | 37.93 | 37.38 | 37.52 | 4,542 | +0.00(+0.00%) |
Apr 16, 2018 | 37.56 | 37.75 | 36.85 | 37.52 | 57,154 | +1.01(+2.77%) |
Apr 13, 2018 | 36.44 | 36.59 | 36.44 | 36.51 | 2,276 | -0.17(-0.46%) |
Apr 12, 2018 | 36.07 | 36.68 | 36.07 | 36.68 | 2,176 | -0.27(-0.73%) |
Apr 11, 2018 | 37.12 | 37.23 | 36.87 | 36.95 | 4,243 | -0.58(-1.55%) |
Apr 10, 2018 | 37.30 | 37.82 | 37.30 | 37.53 | 3,462 | -0.03(-0.09%) |
Apr 09, 2018 | 37.70 | 37.74 | 37.56 | 37.56 | 4,255 | +0.03(+0.09%) |
Apr 06, 2018 | 38.25 | 38.25 | 37.42 | 37.53 | 2,088 | -0.72(-1.88%) |
Apr 05, 2018 | 38.19 | 38.54 | 38.19 | 38.25 | 11,175 | +0.92(+2.46%) |
Apr 04, 2018 | 37.18 | 37.33 | 37.18 | 37.33 | 2,865 | +0.66(+1.80%) |
Apr 03, 2018 | 36.59 | 36.74 | 36.51 | 36.67 | 2,626 | -0.21(-0.57%) |
Apr 02, 2018 | 37.19 | 37.19 | 36.81 | 36.88 | 3,710 | -1.43(-3.73%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.38(+1.00%) | |
Mar 28, 2018 | 37.90 | 37.93 | 37.66 | 37.93 | 3,513 | +0.03(+0.08%) |
Mar 27, 2018 | 38.21 | 38.21 | 37.70 | 37.90 | 4,939 | -0.24(-0.63%) |
Mar 26, 2018 | 37.99 | 38.14 | 37.97 | 38.14 | 4,605 | +1.25(+3.39%) |
Mar 23, 2018 | 37.33 | 37.33 | 36.89 | 36.89 | 2,401 | -1.18(-3.10%) |
Mar 22, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 1,936 | -0.05(-0.13%) |
Mar 21, 2018 | 37.80 | 38.23 | 37.80 | 38.12 | 9,363 | +0.04(+0.11%) |
Mar 20, 2018 | 37.96 | 38.16 | 37.96 | 38.08 | 4,079 | +0.39(+1.03%) |
Mar 19, 2018 | 37.92 | 37.92 | 37.53 | 37.69 | 3,417 | -0.78(-2.03%) |
Mar 16, 2018 | 38.81 | 38.81 | 38.40 | 38.47 | 3,481 | -0.52(-1.33%) |
Mar 15, 2018 | 39.00 | 39.05 | 38.89 | 38.99 | 3,028 | -0.08(-0.20%) |
Mar 13, 2018 | 39.07 | 39.07 | 39.07 | 3,090 | +0.41(+1.06%) | |
Mar 12, 2018 | 38.62 | 38.70 | 38.61 | 38.66 | 9,211 | -0.17(-0.44%) |
Mar 09, 2018 | 38.82 | 38.92 | 38.74 | 38.83 | 2,149 | +0.47(+1.23%) |
Mar 08, 2018 | 38.30 | 38.36 | 38.30 | 38.36 | 806 | -0.16(-0.42%) |
Mar 07, 2018 | 38.53 | 38.53 | 38.46 | 38.52 | 1,027 | -0.10(-0.27%) |
Mar 06, 2018 | 38.57 | 38.69 | 38.53 | 38.62 | 2,899 | +0.70(+1.86%) |
Mar 05, 2018 | 37.80 | 37.95 | 37.71 | 37.92 | 1,980 | -0.34(-0.89%) |
Mar 02, 2018 | 37.96 | 38.30 | 37.83 | 38.26 | 17,001 | -0.92(-2.35%) |
Mar 01, 2018 | 39.48 | 39.48 | 39.01 | 39.18 | 5,188 | -0.86(-2.15%) |
Feb 28, 2018 | 40.30 | 40.35 | 40.04 | 40.04 | 1,735 | -0.37(-0.92%) |
Feb 27, 2018 | 40.50 | 40.50 | 40.33 | 40.41 | 3,427 | +0.41(+1.02%) |
Feb 26, 2018 | 39.80 | 40.01 | 39.75 | 40.00 | 6,531 | +1.06(+2.74%) |
Feb 23, 2018 | 38.66 | 38.95 | 38.66 | 38.94 | 5,106 | +0.41(+1.08%) |
Feb 22, 2018 | 38.92 | 38.92 | 38.52 | 38.52 | 39,798 | -0.22(-0.57%) |
Feb 21, 2018 | 39.62 | 39.62 | 38.74 | 38.74 | 12,005 | -0.57(-1.45%) |
Feb 20, 2018 | 39.24 | 39.40 | 39.24 | 39.31 | 4,964 | -0.31(-0.78%) |
Feb 16, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
Feb 15, 2018 | 38.83 | 39.01 | 38.81 | 39.01 | 2,544 | +0.64(+1.67%) |
Feb 14, 2018 | 37.73 | 38.37 | 37.73 | 38.37 | 2,143 | +0.11(+0.29%) |
Feb 13, 2018 | 38.29 | 38.29 | 38.24 | 38.26 | 2,038 | -0.47(-1.21%) |
Feb 12, 2018 | 37.98 | 38.81 | 37.98 | 38.73 | 1,747 | +0.72(+1.90%) |
Feb 09, 2018 | 37.72 | 38.01 | 37.72 | 38.01 | 916 | +0.87(+2.33%) |
Feb 08, 2018 | 37.72 | 37.72 | 36.98 | 37.14 | 12,223 | -0.53(-1.41%) |
Feb 07, 2018 | 37.77 | 37.99 | 37.63 | 37.67 | 13,356 | -0.11(-0.29%) |
Feb 06, 2018 | 37.35 | 37.78 | 37.16 | 37.78 | 2,858 | +0.63(+1.70%) |
Feb 05, 2018 | 38.10 | 37.15 | 37.15 | 2,535 | -0.95(-2.49%) | |
Feb 02, 2018 | 38.28 | 38.28 | 38.09 | 38.10 | 1,237 | -0.35(-0.91%) |
Feb 01, 2018 | 38.46 | 38.54 | 38.46 | 38.45 | 4,910 | -0.09(-0.23%) |
Jan 31, 2018 | 38.54 | 38.63 | 38.45 | 38.54 | 6,310 | -0.45(-1.16%) |
Jan 30, 2018 | 38.96 | 38.99 | 38.96 | 38.99 | 1,395 | +0.02(+0.06%) |
Jan 29, 2018 | 38.86 | 38.97 | 38.82 | 38.97 | 1,568 | -0.41(-1.04%) |
Jan 26, 2018 | 39.30 | 39.40 | 39.28 | 39.38 | 6,520 | +0.63(+1.62%) |
Jan 25, 2018 | 38.85 | 38.87 | 38.75 | 38.75 | 3,289 | -0.39(-0.98%) |
Jan 24, 2018 | 39.17 | 39.17 | 39.01 | 39.14 | 1,289 | -0.07(-0.18%) |
Jan 23, 2018 | 39.25 | 39.25 | 39.07 | 39.21 | 8,955 | +1.06(+2.78%) |
Jan 22, 2018 | 38.03 | 38.15 | 38.03 | 38.15 | 2,132 | +0.15(+0.39%) |
Jan 19, 2018 | 38.05 | 38.05 | 37.94 | 38.00 | 3,824 | -0.27(-0.71%) |
Jan 18, 2018 | 38.32 | 38.32 | 38.21 | 38.27 | 1,725 | -0.12(-0.31%) |
Jan 17, 2018 | 38.29 | 38.40 | 38.29 | 38.39 | 1,497 | +0.25(+0.66%) |
Jan 16, 2018 | 38.33 | 38.36 | 38.14 | 38.14 | 1,749 | -0.20(-0.52%) |
Jan 12, 2018 | 38.34 | 38.34 | 38.34 | 0 | -0.36(-0.93%) | |
Jan 11, 2018 | 39.05 | 39.05 | 38.69 | 38.70 | 14,714 | -0.93(-2.35%) |
Jan 10, 2018 | 40.00 | 40.00 | 39.60 | 39.63 | 13,522 | -0.39(-0.97%) |
Jan 09, 2018 | 40.32 | 40.32 | 39.92 | 40.02 | 2,218 | -0.23(-0.57%) |
Jan 08, 2018 | 40.16 | 40.28 | 39.98 | 40.25 | 6,686 | +0.34(+0.85%) |
Jan 05, 2018 | 40.02 | 40.10 | 39.78 | 39.91 | 6,509 | +0.09(+0.23%) |
Jan 04, 2018 | 39.72 | 40.17 | 39.72 | 39.82 | 5,472 | +0.84(+2.14%) |
Jan 03, 2018 | 38.63 | 39.00 | 38.34 | 38.98 | 2,400 | +0.45(+1.15%) |
Jan 02, 2018 | 38.62 | 38.62 | 38.37 | 38.54 | 3,355 | +0.10(+0.26%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) | |
Dec 28, 2017 | 38.56 | 38.56 | 38.20 | 38.22 | 2,207 | -0.09(-0.23%) |
Dec 27, 2017 | 38.32 | 38.39 | 38.21 | 38.30 | 3,816 | +0.34(+0.88%) |
Dec 26, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 481 | -0.31(-0.81%) |
Dec 22, 2017 | 38.27 | 38.30 | 38.25 | 38.28 | 2,571 | +0.04(+0.10%) |
Dec 21, 2017 | 38.35 | 38.36 | 38.24 | 38.24 | 1,442 | +0.60(+1.59%) |
Dec 19, 2017 | 37.64 | 37.64 | 37.64 | 411 | -0.06(-0.16%) | |
Dec 18, 2017 | 37.69 | 37.70 | 37.66 | 37.70 | 1,556 | +0.20(+0.53%) |
Dec 15, 2017 | 37.33 | 37.50 | 37.33 | 37.50 | 3,731 | +0.10(+0.27%) |
Dec 14, 2017 | 37.45 | 37.53 | 37.40 | 37.40 | 2,137 | -0.28(-0.74%) |
Dec 13, 2017 | 37.64 | 37.68 | 37.43 | 37.68 | 2,310 | -0.01(-0.03%) |
Dec 12, 2017 | 37.05 | 37.91 | 37.05 | 37.69 | 2,028 | -0.40(-1.06%) |
Dec 11, 2017 | 38.08 | 38.15 | 38.08 | 38.09 | 711 | -0.08(-0.21%) |
Dec 08, 2017 | 38.74 | 38.74 | 38.14 | 38.17 | 7,434 | -0.02(-0.04%) |
Dec 07, 2017 | 37.80 | 38.26 | 37.80 | 38.19 | 3,454 | +0.29(+0.77%) |
Dec 06, 2017 | 38.45 | 38.45 | 37.90 | 37.90 | 1,459 | -0.74(-1.92%) |
Dec 05, 2017 | 39.22 | 39.22 | 38.64 | 38.64 | 2,030 | -0.03(-0.08%) |
Dec 04, 2017 | 38.65 | 39.24 | 38.29 | 38.67 | 9,555 | -1.40(-3.49%) |
Dec 01, 2017 | 40.40 | 40.40 | 40.04 | 40.07 | 6,947 | -1.19(-2.88%) |
Nov 30, 2017 | 41.87 | 41.87 | 41.26 | 41.26 | 14,816 | +0.31(+0.76%) |
Nov 29, 2017 | 41.00 | 41.00 | 40.92 | 40.95 | 1,391 | -0.37(-0.90%) |
Nov 28, 2017 | 41.58 | 41.58 | 40.97 | 41.32 | 2,635 | +0.76(+1.87%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.56 | 40.56 | 2,008 | +0.82(+2.06%) |
Nov 24, 2017 | 40.52 | 40.52 | 39.74 | 39.74 | 4,000 | -0.88(-2.17%) |
Nov 22, 2017 | 40.59 | 40.72 | 40.45 | 40.62 | 4,251 | +0.27(+0.67%) |
Nov 21, 2017 | 40.25 | 40.64 | 40.25 | 40.35 | 6,372 | +0.07(+0.17%) |
Nov 20, 2017 | 39.78 | 40.32 | 39.78 | 40.28 | 118,754 | +0.30(+0.75%) |
Nov 17, 2017 | 39.70 | 40.01 | 39.64 | 39.98 | 188,206 | +0.78(+1.99%) |
Nov 16, 2017 | 38.92 | 39.25 | 38.92 | 39.20 | 216,349 | +0.34(+0.87%) |
Nov 15, 2017 | 38.69 | 38.86 | 38.68 | 38.86 | 1,744 | +0.20(+0.50%) |
Nov 14, 2017 | 38.42 | 38.82 | 38.42 | 38.66 | 6,080 | +0.16(+0.43%) |
Nov 13, 2017 | 38.26 | 38.50 | 38.26 | 38.50 | 2,489 | +0.21(+0.55%) |
Nov 10, 2017 | 38.05 | 38.34 | 37.86 | 38.29 | 3,299 | +0.44(+1.16%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.50 | 37.85 | 2,479 | -1.40(-3.57%) |
Nov 08, 2017 | 38.45 | 39.25 | 38.23 | 39.25 | 9,373 | +1.03(+2.69%) |
Nov 07, 2017 | 38.10 | 38.22 | 38.10 | 38.22 | 2,614 | +0.56(+1.50%) |
Nov 06, 2017 | 37.57 | 37.68 | 37.54 | 37.66 | 3,066 | +0.41(+1.09%) |
Nov 03, 2017 | 37.17 | 37.35 | 37.16 | 37.25 | 17,013 | +0.08(+0.22%) |
Nov 02, 2017 | 37.20 | 37.30 | 37.12 | 37.17 | 5,411 | +0.24(+0.65%) |
Nov 01, 2017 | 37.00 | 37.04 | 36.93 | 36.93 | 4,767 | -0.15(-0.41%) |
Oct 31, 2017 | 36.81 | 37.08 | 36.76 | 37.08 | 5,244 | +0.41(+1.11%) |
Oct 30, 2017 | 36.74 | 36.74 | 36.60 | 36.67 | 2,674 | -0.08(-0.21%) |
Oct 27, 2017 | 36.73 | 36.75 | 36.71 | 36.75 | 1,151 | +0.41(+1.11%) |
Oct 26, 2017 | 36.38 | 36.40 | 36.23 | 36.34 | 8,188 | +0.09(+0.26%) |
Oct 25, 2017 | 36.27 | 36.31 | 36.16 | 36.25 | 2,891 | +0.05(+0.14%) |
Oct 24, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 8,594 | +0.36(+1.00%) |
Oct 23, 2017 | 36.50 | 36.50 | 35.84 | 35.84 | 2,395 | +0.42(+1.17%) |
Oct 20, 2017 | 36.02 | 36.02 | 35.31 | 35.42 | 3,931 | +0.06(+0.18%) |
Oct 19, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 8,414 | -0.12(-0.34%) |
Oct 18, 2017 | 35.30 | 35.48 | 35.30 | 35.48 | 4,542 | +0.23(+0.65%) |
Oct 17, 2017 | 35.35 | 35.36 | 35.25 | 35.25 | 4,219 | -0.30(-0.84%) |
Oct 16, 2017 | 35.69 | 35.71 | 35.55 | 35.55 | 1,381 | +0.03(+0.08%) |
Oct 13, 2017 | 35.52 | 35.52 | 35.52 | 35.52 | 1,035 | +0.42(+1.18%) |
Oct 12, 2017 | 34.95 | 35.20 | 34.96 | 35.10 | 8,388 | +0.45(+1.28%) |
Oct 11, 2017 | 34.73 | 34.75 | 34.66 | 34.66 | 3,277 | -0.02(-0.06%) |
Oct 10, 2017 | 34.80 | 34.84 | 34.68 | 34.68 | 1,975 | -0.14(-0.40%) |
Oct 09, 2017 | 34.75 | 34.93 | 34.75 | 34.82 | 4,106 | +0.07(+0.21%) |
Oct 06, 2017 | 34.75 | 34.75 | 34.74 | 34.75 | 4,237 | +0.25(+0.72%) |
Oct 05, 2017 | 34.09 | 34.53 | 34.09 | 34.50 | 5,080 | +0.00(+0.00%) |
Oct 04, 2017 | 34.55 | 34.55 | 34.39 | 34.50 | 19,320 | -0.04(-0.12%) |
Oct 03, 2017 | 34.24 | 34.54 | 34.24 | 34.54 | 20,835 | +0.15(+0.44%) |
Oct 02, 2017 | 34.38 | 34.40 | 34.27 | 34.39 | 3,483 | +0.50(+1.48%) |
Sep 29, 2017 | 33.89 | 33.89 | 33.66 | 33.89 | 9,795 | -0.26(-0.77%) |
Sep 28, 2017 | 33.90 | 34.33 | 33.80 | 34.15 | 5,412 | -0.31(-0.90%) |
Sep 27, 2017 | 34.25 | 34.58 | 34.21 | 34.46 | 7,303 | +0.49(+1.45%) |
Sep 26, 2017 | 33.80 | 34.00 | 33.77 | 33.97 | 71,253 | -0.25(-0.73%) |
Sep 25, 2017 | 34.30 | 34.37 | 34.22 | 34.22 | 146,398 | -0.37(-1.07%) |
Sep 22, 2017 | 34.84 | 34.84 | 34.42 | 34.59 | 3,793 | +0.31(+0.89%) |
Sep 21, 2017 | 34.49 | 34.49 | 34.23 | 34.28 | 6,469 | -0.12(-0.33%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.40 | 34.40 | 3,641 | -0.17(-0.48%) |
Sep 19, 2017 | 35.15 | 35.15 | 34.49 | 34.57 | 28,720 | +0.50(+1.46%) |
Sep 18, 2017 | 34.54 | 34.54 | 33.68 | 34.07 | 10,359 | +0.07(+0.21%) |
Sep 15, 2017 | 34.12 | 34.12 | 33.98 | 34.00 | 5,257 | -0.15(-0.44%) |
Sep 14, 2017 | 34.12 | 34.15 | 34.06 | 34.15 | 2,587 | +0.07(+0.21%) |
Sep 13, 2017 | 34.16 | 34.16 | 34.06 | 34.08 | 11,829 | -0.47(-1.36%) |
Sep 12, 2017 | 34.59 | 34.61 | 34.55 | 34.55 | 8,157 | +0.06(+0.17%) |
Sep 11, 2017 | 34.52 | 34.60 | 34.46 | 34.49 | 149,659 | +0.34(+1.00%) |
Sep 08, 2017 | 34.28 | 34.28 | 34.15 | 34.15 | 10,566 | -0.78(-2.23%) |
Sep 07, 2017 | 34.97 | 35.09 | 34.92 | 34.93 | 59,014 | +0.06(+0.17%) |
Sep 06, 2017 | 34.89 | 34.94 | 34.85 | 34.87 | 7,502 | +0.07(+0.20%) |
Sep 05, 2017 | 34.74 | 34.80 | 34.69 | 34.80 | 3,807 | +0.16(+0.46%) |
Sep 01, 2017 | 34.73 | 34.76 | 34.64 | 34.64 | 2,543 | +0.09(+0.28%) |
Aug 31, 2017 | 34.39 | 34.59 | 34.39 | 34.55 | 9,227 | +0.50(+1.45%) |
Aug 30, 2017 | 34.13 | 34.23 | 33.51 | 34.05 | 7,074 | -0.81(-2.32%) |
Aug 29, 2017 | 34.82 | 34.89 | 34.76 | 34.86 | 10,327 | +0.23(+0.66%) |
Aug 28, 2017 | 34.46 | 34.65 | 34.41 | 34.63 | 7,606 | -0.02(-0.05%) |
Aug 25, 2017 | 34.65 | 34.67 | 34.58 | 34.65 | 13,602 | +0.06(+0.17%) |
Aug 24, 2017 | 34.53 | 34.60 | 34.50 | 34.59 | 9,447 | -0.13(-0.38%) |
Aug 23, 2017 | 34.75 | 34.75 | 34.69 | 34.72 | 5,732 | -0.10(-0.29%) |
Aug 22, 2017 | 34.81 | 34.86 | 34.80 | 34.82 | 8,064 | +0.02(+0.06%) |
Aug 21, 2017 | 34.80 | 34.84 | 34.79 | 34.80 | 4,988 | -0.15(-0.42%) |
Aug 18, 2017 | 34.95 | 34.98 | 34.89 | 34.95 | 7,102 | +0.64(+1.86%) |
Aug 17, 2017 | 34.46 | 34.50 | 34.22 | 34.31 | 27,044 | +0.15(+0.44%) |
Aug 16, 2017 | 34.20 | 34.26 | 34.09 | 34.16 | 9,803 | +0.48(+1.43%) |
Aug 15, 2017 | 33.41 | 33.71 | 33.41 | 33.68 | 66,359 | +0.21(+0.63%) |
Aug 14, 2017 | 33.25 | 33.57 | 33.25 | 33.47 | 235,744 | -0.08(-0.24%) |
Aug 11, 2017 | 33.65 | 34.07 | 33.54 | 33.55 | 6,735 | -0.04(-0.12%) |
Aug 10, 2017 | 34.00 | 34.07 | 33.57 | 33.59 | 4,264 | -0.98(-2.84%) |
Aug 09, 2017 | 34.00 | 34.57 | 34.00 | 34.57 | 5,161 | -1.61(-4.44%) |
Aug 08, 2017 | 36.56 | 36.56 | 35.78 | 36.18 | 10,483 | -1.45(-3.85%) |
Aug 07, 2017 | 37.41 | 37.68 | 37.41 | 37.63 | 1,356 | +0.21(+0.56%) |
Aug 04, 2017 | 37.05 | 37.42 | 37.05 | 37.42 | 6,435 | +0.67(+1.82%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.61 | 36.75 | 3,265 | -0.15(-0.41%) |
Aug 02, 2017 | 37.23 | 37.23 | 36.83 | 36.90 | 3,457 | +0.16(+0.45%) |
Aug 01, 2017 | 37.30 | 37.30 | 36.71 | 36.73 | 2,509 | +0.35(+0.98%) |
Jul 31, 2017 | 36.37 | 36.38 | 36.33 | 36.38 | 6,604 | -0.17(-0.47%) |
Jul 28, 2017 | 36.45 | 36.55 | 36.39 | 36.55 | 4,920 | +0.03(+0.07%) |
Jul 27, 2017 | 36.55 | 36.55 | 36.48 | 36.52 | 1,455 | -0.52(-1.39%) |
Jul 26, 2017 | 36.82 | 37.04 | 36.81 | 37.04 | 2,926 | -0.22(-0.60%) |
Jul 25, 2017 | 37.06 | 37.32 | 37.06 | 37.26 | 4,737 | -0.64(-1.69%) |
Jul 24, 2017 | 37.87 | 37.95 | 37.82 | 37.91 | 2,009 | -0.00(-0.01%) |
Jul 21, 2017 | 37.92 | 37.99 | 37.90 | 37.91 | 2,424 | +0.17(+0.45%) |
Jul 20, 2017 | 37.67 | 37.80 | 37.67 | 37.74 | 5,120 | +0.42(+1.14%) |
Jul 19, 2017 | 37.42 | 37.42 | 37.23 | 37.32 | 2,207 | -0.24(-0.64%) |
Jul 18, 2017 | 37.77 | 37.77 | 37.56 | 37.56 | 1,039 | +0.59(+1.60%) |
Jul 17, 2017 | 37.06 | 37.12 | 36.97 | 36.97 | 1,573 | -0.14(-0.38%) |
Jul 14, 2017 | 37.04 | 37.11 | 37.04 | 37.11 | 6,660 | +0.00(+0.00%) |
Jul 13, 2017 | 37.05 | 37.11 | 36.94 | 37.11 | 3,523 | +0.05(+0.13%) |
Jul 12, 2017 | 37.00 | 37.06 | 36.78 | 37.06 | 4,952 | +0.49(+1.33%) |
Jul 11, 2017 | 36.68 | 36.68 | 36.57 | 36.57 | 1,646 | +0.23(+0.64%) |
Jul 10, 2017 | 36.39 | 36.39 | 36.20 | 36.34 | 2,117 | +0.34(+0.94%) |
Jul 07, 2017 | 35.72 | 36.00 | 35.72 | 36.00 | 2,946 | +0.14(+0.39%) |
Jul 06, 2017 | 35.80 | 35.86 | 35.79 | 35.86 | 4,072 | -0.23(-0.64%) |
Jul 05, 2017 | 35.98 | 36.10 | 35.86 | 36.09 | 53,573 | -0.05(-0.13%) |
Jul 03, 2017 | 36.14 | 36.18 | 36.05 | 36.14 | 332,856 | -0.39(-1.07%) |
Jun 30, 2017 | 36.69 | 36.69 | 36.42 | 36.53 | 685,303 | -0.03(-0.08%) |
Jun 29, 2017 | 36.59 | 36.59 | 36.42 | 36.56 | 12,576 | -0.12(-0.33%) |
Jun 28, 2017 | 36.54 | 36.68 | 36.54 | 36.68 | 7,302 | +0.07(+0.19%) |
Jun 27, 2017 | 36.67 | 36.67 | 36.51 | 36.61 | 2,426 | +0.40(+1.10%) |
Jun 26, 2017 | 36.40 | 36.40 | 36.21 | 36.21 | 2,967 | -0.09(-0.25%) |
Jun 23, 2017 | 36.30 | 36.34 | 36.30 | 36.30 | 4,758 | -0.22(-0.60%) |
Jun 22, 2017 | 36.79 | 36.79 | 36.41 | 36.52 | 2,826 | +0.47(+1.30%) |
Jun 21, 2017 | 35.91 | 36.05 | 35.88 | 36.05 | 5,388 | +0.23(+0.64%) |
Jun 20, 2017 | 35.85 | 35.88 | 35.77 | 35.82 | 4,328 | -0.01(-0.03%) |
Jun 19, 2017 | 35.78 | 35.87 | 35.78 | 35.83 | 4,106 | -0.26(-0.72%) |
Jun 16, 2017 | 36.00 | 36.16 | 36.00 | 36.09 | 4,858 | +0.50(+1.40%) |
Jun 15, 2017 | 35.52 | 35.60 | 35.46 | 35.59 | 8,260 | -0.31(-0.86%) |
Jun 14, 2017 | 35.90 | 35.93 | 35.87 | 35.90 | 3,344 | +0.05(+0.14%) |
Jun 13, 2017 | 35.99 | 36.03 | 35.81 | 35.85 | 52,326 | -0.35(-0.97%) |
Jun 12, 2017 | 36.10 | 36.20 | 36.01 | 36.20 | 10,961 | -0.05(-0.14%) |
Jun 09, 2017 | 36.23 | 36.25 | 36.06 | 36.25 | 7,553 | -0.64(-1.73%) |
Jun 08, 2017 | 36.88 | 36.89 | 36.88 | 36.89 | 2,818 | -0.11(-0.30%) |
Jun 07, 2017 | 37.17 | 37.17 | 36.97 | 37.00 | 10,012 | -0.12(-0.32%) |
Jun 06, 2017 | 37.13 | 37.20 | 37.10 | 37.12 | 3,371 | -0.58(-1.53%) |
Jun 05, 2017 | 37.77 | 37.77 | 37.67 | 37.70 | 7,946 | +0.12(+0.32%) |
Jun 02, 2017 | 37.52 | 37.58 | 37.35 | 37.58 | 8,712 | +0.78(+2.12%) |
Jun 01, 2017 | 36.80 | 36.81 | 36.70 | 36.80 | 23,375 | +0.16(+0.43%) |
May 31, 2017 | 36.59 | 36.65 | 36.59 | 36.64 | 78,895 | +0.34(+0.95%) |
May 30, 2017 | 36.51 | 36.51 | 36.25 | 36.30 | 8,194 | -1.05(-2.80%) |
May 26, 2017 | 37.25 | 37.35 | 37.25 | 37.34 | 7,628 | -0.44(-1.16%) |
May 25, 2017 | 37.62 | 37.80 | 37.62 | 37.78 | 4,576 | -0.25(-0.66%) |
May 24, 2017 | 37.88 | 38.06 | 37.88 | 38.03 | 3,596 | +0.28(+0.74%) |
May 23, 2017 | 38.00 | 38.00 | 37.74 | 37.75 | 7,134 | +0.04(+0.11%) |
May 22, 2017 | 37.65 | 37.71 | 37.54 | 37.71 | 3,164 | +0.27(+0.73%) |
May 19, 2017 | 37.31 | 37.45 | 37.28 | 37.44 | 3,013 | +0.22(+0.58%) |
May 18, 2017 | 37.03 | 37.26 | 36.98 | 37.22 | 8,378 | -0.50(-1.33%) |
May 17, 2017 | 38.40 | 38.40 | 37.40 | 37.72 | 35,516 | -1.28(-3.28%) |
May 16, 2017 | 39.06 | 39.16 | 39.00 | 39.00 | 5,195 | +0.60(+1.56%) |
May 15, 2017 | 38.45 | 38.47 | 38.40 | 38.40 | 3,707 | +0.45(+1.19%) |
May 12, 2017 | 37.96 | 38.01 | 37.92 | 37.95 | 2,271 | +0.10(+0.25%) |
May 11, 2017 | 38.02 | 38.02 | 37.80 | 37.85 | 3,929 | +0.21(+0.57%) |
May 10, 2017 | 37.60 | 37.70 | 37.60 | 37.64 | 4,258 | +0.17(+0.45%) |
May 09, 2017 | 37.45 | 37.52 | 37.43 | 37.47 | 5,023 | -0.16(-0.43%) |
May 08, 2017 | 37.65 | 37.70 | 37.60 | 37.63 | 3,680 | -1.13(-2.93%) |
May 05, 2017 | 38.90 | 39.18 | 38.53 | 38.77 | 13,654 | -0.23(-0.58%) |
May 04, 2017 | 38.84 | 38.99 | 38.39 | 38.99 | 7,365 | +0.20(+0.52%) |
May 03, 2017 | 39.18 | 39.18 | 38.66 | 38.79 | 9,516 | -0.01(-0.03%) |
May 02, 2017 | 38.84 | 39.47 | 38.50 | 38.80 | 6,360 | +0.10(+0.26%) |