Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.00 | 39.16 | 38.41 | 38.50 | 280,551 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.06 | 38.22 | 38.97 | 225,486 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.48 | 37.69 | 38.23 | 272,170 | +0.59(+1.57%) |
Apr 25, 2018 | 37.69 | 37.79 | 37.20 | 37.64 | 223,554 | -0.10(-0.27%) |
Apr 24, 2018 | 38.79 | 38.87 | 37.31 | 37.75 | 421,726 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.42 | 37.59 | 300,920 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.84 | 37.88 | 192,737 | -0.66(-1.72%) |
Apr 19, 2018 | 39.11 | 39.11 | 38.09 | 38.54 | 277,667 | -0.59(-1.51%) |
Apr 18, 2018 | 39.17 | 39.29 | 38.98 | 39.13 | 191,888 | +0.02(+0.04%) |
Apr 17, 2018 | 38.70 | 39.28 | 38.53 | 39.12 | 269,961 | +0.57(+1.49%) |
Apr 16, 2018 | 38.20 | 38.65 | 37.97 | 38.54 | 207,757 | +0.39(+1.03%) |
Apr 13, 2018 | 37.79 | 38.16 | 37.56 | 38.15 | 162,721 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.58 | 37.54 | 37.71 | 220,794 | -0.80(-2.09%) |
Apr 11, 2018 | 38.62 | 38.91 | 38.41 | 38.52 | 468,728 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.02 | 38.38 | 38.74 | 301,226 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.22 | 38.64 | 38.81 | 363,847 | -0.18(-0.46%) |
Apr 06, 2018 | 38.74 | 39.25 | 38.74 | 38.99 | 409,637 | +0.25(+0.65%) |
Apr 05, 2018 | 38.95 | 39.07 | 38.27 | 38.74 | 229,794 | -0.07(-0.18%) |
Apr 04, 2018 | 38.20 | 38.93 | 38.00 | 38.81 | 346,247 | +0.40(+1.05%) |
Apr 03, 2018 | 37.65 | 38.57 | 37.32 | 38.41 | 340,044 | +0.87(+2.33%) |
Apr 02, 2018 | 37.74 | 37.97 | 37.24 | 37.53 | 332,487 | -0.31(-0.81%) |
Mar 29, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.05 | 38.12 | 37.05 | 37.97 | 379,259 | +1.03(+2.79%) |
Mar 27, 2018 | 36.77 | 37.29 | 36.32 | 36.94 | 359,165 | +0.30(+0.83%) |
Mar 26, 2018 | 36.44 | 36.69 | 36.05 | 36.63 | 377,869 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.18 | 36.11 | 36.23 | 337,183 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,755 | +0.33(+0.89%) |
Mar 21, 2018 | 36.98 | 37.25 | 36.52 | 36.71 | 326,285 | -0.25(-0.67%) |
Mar 20, 2018 | 37.20 | 37.20 | 36.49 | 36.96 | 411,280 | -0.16(-0.42%) |
Mar 19, 2018 | 37.36 | 37.36 | 36.79 | 37.11 | 281,768 | -0.27(-0.73%) |
Mar 16, 2018 | 37.36 | 37.50 | 36.91 | 37.39 | 994,505 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.25 | 37.33 | 628,724 | -0.03(-0.08%) |
Mar 14, 2018 | 37.20 | 37.39 | 37.20 | 37.36 | 2,389,459 | -1.00(-2.62%) |
Mar 13, 2018 | 38.72 | 38.87 | 38.25 | 38.37 | 179,441 | -0.18(-0.46%) |
Mar 12, 2018 | 38.13 | 38.77 | 38.11 | 38.55 | 197,823 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.19 | 37.64 | 38.17 | 216,052 | +0.09(+0.25%) |
Mar 08, 2018 | 38.52 | 38.52 | 37.89 | 38.08 | 166,387 | -0.32(-0.83%) |
Mar 07, 2018 | 38.51 | 38.40 | 191,186 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.23 | 38.08 | 36.85 | 37.96 | 232,943 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.16 | 282,032 | -0.41(-1.08%) |
Mar 02, 2018 | 36.90 | 37.58 | 36.48 | 37.57 | 322,089 | +0.76(+2.07%) |
Mar 01, 2018 | 36.72 | 37.08 | 36.50 | 36.80 | 279,258 | +0.11(+0.30%) |
Feb 28, 2018 | 37.00 | 37.11 | 36.66 | 36.69 | 242,289 | -0.03(-0.08%) |
Feb 27, 2018 | 36.91 | 37.36 | 36.72 | 36.72 | 299,437 | -0.32(-0.86%) |
Feb 26, 2018 | 37.33 | 37.39 | 36.69 | 37.04 | 388,607 | -0.14(-0.38%) |
Feb 23, 2018 | 35.95 | 37.35 | 35.18 | 37.18 | 368,129 | +1.41(+3.94%) |
Feb 22, 2018 | 35.26 | 35.77 | 35.16 | 35.77 | 240,960 | +0.67(+1.91%) |
Feb 21, 2018 | 35.83 | 36.07 | 35.10 | 35.10 | 144,741 | -0.60(-1.68%) |
Feb 20, 2018 | 36.05 | 36.39 | 35.63 | 35.70 | 237,086 | -0.57(-1.57%) |
Feb 16, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 35.00 | 35.58 | 35.00 | 35.49 | 249,187 | +0.63(+1.81%) |
Feb 14, 2018 | 35.20 | 35.32 | 34.57 | 34.86 | 196,759 | -0.55(-1.54%) |
Feb 13, 2018 | 35.31 | 35.68 | 34.93 | 35.41 | 123,458 | +0.09(+0.26%) |
Feb 12, 2018 | 35.36 | 35.41 | 34.08 | 35.31 | 258,596 | +0.03(+0.09%) |
Feb 09, 2018 | 34.65 | 35.69 | 34.45 | 35.28 | 326,276 | +0.79(+2.30%) |
Feb 08, 2018 | 35.38 | 35.58 | 34.46 | 34.49 | 239,316 | -0.90(-2.55%) |
Feb 07, 2018 | 35.36 | 35.56 | 35.36 | 35.39 | 157,689 | -0.03(-0.09%) |
Feb 06, 2018 | 35.36 | 36.05 | 34.64 | 35.42 | 224,490 | -0.94(-2.59%) |
Feb 05, 2018 | 36.70 | 36.94 | 35.98 | 36.37 | 188,928 | -0.60(-1.62%) |
Feb 02, 2018 | 37.03 | 37.32 | 36.40 | 36.97 | 317,304 | -0.12(-0.34%) |
Feb 01, 2018 | 37.46 | 37.78 | 36.94 | 37.09 | 332,389 | -0.41(-1.10%) |
Jan 31, 2018 | 37.50 | 37.83 | 37.26 | 37.50 | 576,685 | +0.21(+0.56%) |
Jan 30, 2018 | 37.45 | 37.45 | 37.12 | 37.29 | 199,326 | -0.26(-0.68%) |
Jan 29, 2018 | 38.23 | 38.23 | 37.23 | 37.55 | 229,128 | -0.77(-2.01%) |
Jan 26, 2018 | 38.79 | 38.79 | 38.23 | 38.32 | 181,533 | -0.40(-1.03%) |
Jan 25, 2018 | 38.77 | 39.05 | 38.38 | 38.72 | 258,583 | -0.20(-0.52%) |
Jan 24, 2018 | 39.39 | 39.57 | 38.87 | 38.92 | 163,192 | -0.51(-1.28%) |
Jan 23, 2018 | 38.84 | 39.48 | 38.79 | 39.43 | 156,384 | +0.62(+1.59%) |
Jan 22, 2018 | 38.70 | 38.91 | 38.61 | 38.81 | 174,443 | +0.07(+0.18%) |
Jan 19, 2018 | 38.27 | 38.74 | 38.27 | 38.74 | 248,292 | +0.35(+0.91%) |
Jan 18, 2018 | 38.24 | 38.54 | 38.06 | 38.39 | 290,467 | -0.02(-0.04%) |
Jan 17, 2018 | 38.24 | 38.59 | 38.08 | 38.41 | 206,671 | +0.31(+0.82%) |
Jan 16, 2018 | 38.20 | 38.84 | 38.08 | 38.10 | 285,550 | -0.05(-0.14%) |
Jan 12, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.48(-1.23%) | |
Jan 11, 2018 | 38.71 | 39.00 | 38.57 | 38.63 | 223,096 | -0.13(-0.34%) |
Jan 10, 2018 | 38.76 | 228,789 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.30 | 39.30 | 38.58 | 39.07 | 197,541 | -0.30(-0.75%) |
Jan 08, 2018 | 39.35 | 39.49 | 39.11 | 39.37 | 170,804 | -0.03(-0.08%) |
Jan 05, 2018 | 39.38 | 39.67 | 39.12 | 39.40 | 185,593 | +0.05(+0.12%) |
Jan 04, 2018 | 40.05 | 40.05 | 38.93 | 39.35 | 368,831 | -0.65(-1.62%) |
Jan 03, 2018 | 40.06 | 40.37 | 39.72 | 40.00 | 236,448 | -0.07(-0.17%) |
Jan 02, 2018 | 40.21 | 40.39 | 39.93 | 40.07 | 410,069 | -0.01(-0.02%) |
Dec 29, 2017 | 40.07 | 40.07 | 40.07 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.08 | 40.14 | 39.76 | 40.11 | 134,538 | +0.20(+0.51%) |
Dec 27, 2017 | 39.90 | 40.05 | 39.77 | 39.90 | 135,572 | +0.20(+0.51%) |
Dec 26, 2017 | 39.69 | 39.89 | 39.21 | 39.70 | 165,279 | +0.18(+0.45%) |
Dec 22, 2017 | 39.51 | 39.73 | 39.30 | 39.52 | 214,565 | +0.03(+0.08%) |
Dec 21, 2017 | 40.06 | 40.06 | 39.29 | 39.49 | 345,950 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.90 | 39.96 | 442,451 | -0.56(-1.38%) |
Dec 19, 2017 | 41.11 | 41.80 | 40.32 | 40.52 | 839,340 | -0.12(-0.31%) |
Dec 18, 2017 | 39.87 | 40.95 | 39.82 | 40.64 | 700,769 | +0.77(+1.93%) |
Dec 15, 2017 | 39.61 | 40.08 | 39.61 | 39.87 | 733,447 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.61 | 39.15 | 39.55 | 314,476 | +0.07(+0.18%) |
Dec 13, 2017 | 38.83 | 39.71 | 38.80 | 39.48 | 306,893 | +0.76(+1.97%) |
Dec 12, 2017 | 38.09 | 38.90 | 38.09 | 38.72 | 275,476 | +0.39(+1.01%) |
Dec 11, 2017 | 38.30 | 38.52 | 38.14 | 38.33 | 265,560 | +0.00(+0.00%) |
Dec 08, 2017 | 38.32 | 38.68 | 37.84 | 38.33 | 233,984 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.23 | 37.50 | 283,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.62 | 37.76 | 37.30 | 37.70 | 182,242 | +0.06(+0.16%) |
Dec 05, 2017 | 37.95 | 38.01 | 37.59 | 37.64 | 126,160 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,920 | -0.21(-0.55%) |
Dec 01, 2017 | 38.38 | 38.40 | 37.84 | 38.17 | 218,414 | +0.04(+0.10%) |
Nov 30, 2017 | 38.17 | 38.45 | 37.80 | 38.14 | 251,208 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.05 | 38.11 | 197,482 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.42 | 37.95 | 38.21 | 168,824 | -0.08(-0.20%) |
Nov 27, 2017 | 38.68 | 38.78 | 38.24 | 38.28 | 133,350 | -0.43(-1.12%) |
Nov 24, 2017 | 38.52 | 38.82 | 38.52 | 38.72 | 84,850 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.45 | 102,335 | +0.13(+0.34%) |
Nov 21, 2017 | 38.26 | 38.41 | 38.16 | 38.32 | 206,380 | +0.12(+0.32%) |
Nov 20, 2017 | 38.30 | 38.35 | 38.10 | 38.20 | 164,455 | -0.05(-0.14%) |
Nov 17, 2017 | 38.09 | 38.36 | 37.99 | 38.25 | 512,070 | +0.04(+0.10%) |
Nov 16, 2017 | 37.92 | 38.28 | 37.82 | 38.21 | 169,564 | +0.40(+1.06%) |
Nov 15, 2017 | 38.09 | 38.50 | 37.68 | 37.81 | 191,842 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 37.99 | 38.10 | 177,908 | -0.07(-0.18%) |
Nov 13, 2017 | 37.64 | 38.21 | 37.46 | 38.17 | 346,646 | +0.62(+1.66%) |
Nov 10, 2017 | 37.53 | 38.01 | 37.53 | 37.54 | 213,086 | -0.18(-0.47%) |
Nov 09, 2017 | 37.68 | 38.08 | 37.48 | 37.72 | 153,847 | -0.09(-0.24%) |
Nov 08, 2017 | 37.53 | 38.41 | 37.47 | 37.81 | 229,933 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.76 | 37.08 | 37.58 | 221,676 | +0.42(+1.12%) |
Nov 06, 2017 | 37.08 | 37.37 | 36.92 | 37.16 | 138,509 | +0.13(+0.35%) |
Nov 03, 2017 | 37.08 | 37.33 | 36.88 | 37.03 | 130,215 | -0.12(-0.33%) |
Nov 02, 2017 | 36.72 | 37.43 | 36.63 | 37.16 | 244,081 | +0.46(+1.24%) |
Nov 01, 2017 | 36.68 | 36.87 | 36.44 | 36.70 | 165,334 | +0.22(+0.61%) |
Oct 31, 2017 | 36.57 | 36.59 | 36.21 | 36.48 | 177,229 | +0.02(+0.06%) |
Oct 30, 2017 | 36.34 | 36.64 | 36.15 | 36.45 | 214,916 | +0.05(+0.13%) |
Oct 27, 2017 | 36.19 | 36.49 | 35.81 | 36.41 | 543,172 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.23 | 36.35 | 452,104 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,078 | -0.96(-2.54%) |
Oct 24, 2017 | 37.94 | 38.52 | 37.23 | 37.92 | 298,490 | +0.08(+0.20%) |
Oct 23, 2017 | 38.25 | 38.42 | 37.67 | 37.84 | 282,085 | -0.35(-0.93%) |
Oct 20, 2017 | 38.83 | 38.83 | 38.16 | 38.20 | 321,778 | -0.59(-1.51%) |
Oct 19, 2017 | 38.66 | 38.98 | 38.55 | 38.78 | 180,356 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.38 | 38.84 | 260,951 | +0.12(+0.32%) |
Oct 17, 2017 | 38.42 | 38.74 | 37.97 | 38.72 | 156,415 | +0.21(+0.54%) |
Oct 16, 2017 | 38.29 | 38.73 | 38.06 | 38.51 | 223,737 | +0.13(+0.34%) |
Oct 13, 2017 | 38.17 | 38.43 | 38.11 | 38.38 | 182,160 | +0.27(+0.71%) |
Oct 12, 2017 | 38.03 | 38.24 | 37.94 | 38.11 | 185,172 | +0.00(+0.00%) |
Oct 11, 2017 | 38.30 | 38.61 | 38.07 | 38.11 | 182,501 | -0.12(-0.32%) |
Oct 10, 2017 | 38.19 | 38.48 | 38.01 | 38.23 | 92,755 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.14 | 37.74 | 38.06 | 136,199 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.85 | 37.23 | 37.81 | 230,836 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.84 | 38.04 | 126,651 | -0.06(-0.16%) |
Oct 04, 2017 | 38.30 | 38.30 | 37.85 | 38.11 | 292,031 | -0.18(-0.46%) |
Oct 03, 2017 | 38.42 | 38.47 | 37.94 | 38.28 | 171,819 | -0.05(-0.14%) |
Oct 02, 2017 | 37.93 | 38.48 | 37.88 | 38.34 | 176,529 | +0.48(+1.26%) |
Sep 29, 2017 | 38.10 | 38.28 | 37.74 | 37.86 | 165,892 | -0.23(-0.61%) |
Sep 28, 2017 | 37.57 | 38.11 | 37.39 | 38.09 | 157,201 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.64 | 318,023 | -0.36(-0.94%) |
Sep 26, 2017 | 38.20 | 38.29 | 37.98 | 38.00 | 141,566 | -0.14(-0.36%) |
Sep 25, 2017 | 37.88 | 38.43 | 37.70 | 38.14 | 166,392 | +0.18(+0.46%) |
Sep 22, 2017 | 38.30 | 38.49 | 37.90 | 37.96 | 126,048 | -0.27(-0.70%) |
Sep 21, 2017 | 38.31 | 38.65 | 38.21 | 38.23 | 232,003 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.35 | 199,458 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.61 | 38.76 | 173,076 | -0.13(-0.33%) |
Sep 18, 2017 | 38.94 | 39.15 | 38.83 | 38.89 | 347,934 | -0.06(-0.16%) |
Sep 15, 2017 | 38.96 | 38.99 | 38.39 | 38.95 | 561,855 | +0.10(+0.26%) |
Sep 14, 2017 | 38.17 | 38.91 | 38.16 | 38.85 | 176,897 | +0.57(+1.48%) |
Sep 13, 2017 | 38.34 | 38.52 | 38.16 | 38.29 | 145,650 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.68 | 38.27 | 38.33 | 377,137 | -0.29(-0.75%) |
Sep 11, 2017 | 38.51 | 38.82 | 38.39 | 38.62 | 167,525 | +0.07(+0.18%) |
Sep 08, 2017 | 38.39 | 38.66 | 38.28 | 38.56 | 213,141 | +0.02(+0.04%) |
Sep 07, 2017 | 38.48 | 38.62 | 38.26 | 38.54 | 144,354 | +0.27(+0.70%) |
Sep 06, 2017 | 38.39 | 38.67 | 38.23 | 38.27 | 186,228 | -0.08(-0.22%) |
Sep 05, 2017 | 38.48 | 38.79 | 38.26 | 38.36 | 194,515 | -0.02(-0.04%) |
Sep 01, 2017 | 38.26 | 38.46 | 38.13 | 38.37 | 140,403 | +0.11(+0.28%) |
Aug 31, 2017 | 37.43 | 38.37 | 37.41 | 38.26 | 536,610 | +0.87(+2.33%) |
Aug 30, 2017 | 37.36 | 37.47 | 37.11 | 37.39 | 132,071 | -0.05(-0.12%) |
Aug 29, 2017 | 37.27 | 37.65 | 37.27 | 37.44 | 141,859 | +0.07(+0.18%) |
Aug 28, 2017 | 37.67 | 37.81 | 37.23 | 37.37 | 177,029 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.41 | 37.70 | 138,156 | -0.02(-0.06%) |
Aug 24, 2017 | 37.99 | 38.21 | 37.71 | 37.72 | 171,500 | -0.17(-0.44%) |
Aug 23, 2017 | 37.62 | 37.96 | 37.45 | 37.89 | 103,036 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.11 | 37.43 | 37.72 | 123,006 | -0.20(-0.52%) |
Aug 21, 2017 | 37.25 | 38.17 | 37.25 | 37.91 | 256,159 | +0.63(+1.70%) |
Aug 18, 2017 | 37.04 | 37.39 | 36.79 | 37.28 | 197,669 | +0.02(+0.06%) |
Aug 17, 2017 | 37.37 | 37.75 | 37.24 | 37.26 | 137,554 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.72 | 37.12 | 37.43 | 251,403 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.43 | 36.70 | 37.27 | 208,254 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.72 | 37.07 | 37.59 | 162,109 | +0.55(+1.48%) |
Aug 11, 2017 | 37.25 | 37.26 | 36.76 | 37.04 | 186,570 | -0.50(-1.32%) |
Aug 10, 2017 | 37.67 | 37.84 | 37.41 | 37.53 | 118,313 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 37.99 | 37.52 | 37.66 | 140,498 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.94 | 37.62 | 37.86 | 223,755 | +0.14(+0.36%) |
Aug 07, 2017 | 38.04 | 38.04 | 37.52 | 37.72 | 159,209 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.31 | 37.49 | 37.92 | 282,417 | +0.08(+0.20%) |
Aug 03, 2017 | 37.36 | 37.96 | 37.36 | 37.84 | 469,946 | +0.43(+1.14%) |
Aug 02, 2017 | 37.56 | 37.59 | 37.17 | 37.42 | 191,831 | -0.23(-0.61%) |
Aug 01, 2017 | 37.73 | 38.01 | 37.49 | 37.65 | 233,346 | +0.11(+0.28%) |
Jul 31, 2017 | 37.54 | 37.62 | 37.22 | 37.54 | 195,013 | +0.00(+0.00%) |
Jul 28, 2017 | 37.44 | 37.82 | 37.31 | 37.54 | 296,766 | +0.10(+0.26%) |
Jul 27, 2017 | 37.23 | 37.64 | 37.07 | 37.44 | 355,680 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.50 | 37.36 | 477,628 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.76 | 35.50 | 36.48 | 577,916 | +0.61(+1.70%) |
Jul 24, 2017 | 36.17 | 36.17 | 35.75 | 35.87 | 274,803 | -0.21(-0.57%) |
Jul 21, 2017 | 36.63 | 36.63 | 35.85 | 36.07 | 217,289 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.07 | 214,006 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.37 | 36.12 | 36.23 | 201,479 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.94 | 36.19 | 264,346 | +0.19(+0.53%) |
Jul 17, 2017 | 35.79 | 36.33 | 35.62 | 36.00 | 392,880 | +0.21(+0.58%) |
Jul 14, 2017 | 35.37 | 35.99 | 35.37 | 35.79 | 194,862 | +0.56(+1.58%) |
Jul 13, 2017 | 35.65 | 35.75 | 35.12 | 35.23 | 220,400 | -0.43(-1.20%) |
Jul 12, 2017 | 35.26 | 35.86 | 35.12 | 35.66 | 260,569 | +0.79(+2.28%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.41 | 34.87 | 279,337 | +0.04(+0.11%) |
Jul 10, 2017 | 35.33 | 35.49 | 34.81 | 34.83 | 236,750 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.39 | 34.99 | 35.33 | 263,327 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.40 | 34.95 | 716,657 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.02 | 34.63 | 34.83 | 435,983 | -0.10(-0.28%) |
Jul 03, 2017 | 35.19 | 35.29 | 34.56 | 34.93 | 278,554 | -0.09(-0.26%) |
Jun 30, 2017 | 35.32 | 35.50 | 34.75 | 35.02 | 359,337 | -0.18(-0.50%) |
Jun 29, 2017 | 35.70 | 35.75 | 35.08 | 35.20 | 258,633 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.84 | 295,512 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.77 | 515,855 | -0.01(-0.02%) |
Jun 26, 2017 | 35.80 | 36.20 | 35.63 | 35.78 | 584,219 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.81 | 35.32 | 35.68 | 1,044,371 | +0.08(+0.21%) |
Jun 22, 2017 | 35.99 | 35.99 | 35.52 | 35.61 | 247,945 | -0.32(-0.88%) |
Jun 21, 2017 | 36.02 | 36.22 | 35.81 | 35.92 | 335,457 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.02 | 36.13 | 543,125 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.03 | 36.15 | 418,272 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.52 | 36.15 | 36.32 | 516,332 | -0.09(-0.25%) |
Jun 15, 2017 | 36.17 | 36.66 | 35.97 | 36.41 | 464,096 | -0.11(-0.31%) |
Jun 14, 2017 | 36.44 | 36.98 | 36.26 | 36.52 | 699,077 | +0.42(+1.17%) |
Jun 13, 2017 | 35.56 | 36.34 | 35.39 | 36.10 | 1,927,096 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.24 | 35.84 | 36.00 | 139,823 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.21 | 35.89 | 270,836 | +0.49(+1.39%) |
Jun 08, 2017 | 35.53 | 35.58 | 35.23 | 35.39 | 184,639 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.41 | 35.09 | 35.40 | 115,638 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.31 | 35.02 | 35.11 | 216,958 | -0.05(-0.15%) |
Jun 05, 2017 | 35.01 | 35.28 | 34.87 | 35.16 | 349,355 | -0.07(-0.19%) |
Jun 02, 2017 | 35.27 | 35.68 | 35.15 | 35.23 | 224,387 | +0.17(+0.47%) |
Jun 01, 2017 | 34.31 | 35.07 | 34.13 | 35.06 | 252,244 | +0.67(+1.95%) |
May 31, 2017 | 34.44 | 34.57 | 34.12 | 34.39 | 286,124 | -0.07(-0.20%) |
May 30, 2017 | 34.72 | 34.78 | 34.37 | 34.46 | 164,082 | -0.29(-0.85%) |
May 26, 2017 | 34.90 | 34.96 | 34.57 | 34.75 | 143,862 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.93 | 34.59 | 34.81 | 252,688 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.59 | 300,797 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.85 | 34.30 | 34.64 | 225,584 | +0.33(+0.97%) |
May 22, 2017 | 34.25 | 34.55 | 34.15 | 34.31 | 297,138 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,806 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.20 | 247,556 | +0.03(+0.09%) |
May 17, 2017 | 33.96 | 34.53 | 33.88 | 34.17 | 581,361 | +0.31(+0.91%) |
May 16, 2017 | 34.30 | 34.30 | 33.63 | 33.86 | 275,162 | -0.39(-1.15%) |
May 15, 2017 | 34.26 | 34.68 | 34.15 | 34.25 | 111,542 | +0.14(+0.40%) |
May 12, 2017 | 34.11 | 34.33 | 33.95 | 34.12 | 263,972 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.59 | 34.03 | 34.13 | 274,498 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.39 | 34.47 | 34.71 | 335,203 | +0.08(+0.24%) |
May 09, 2017 | 34.76 | 34.87 | 34.23 | 34.62 | 242,024 | -0.12(-0.35%) |
May 08, 2017 | 34.76 | 34.94 | 34.31 | 34.74 | 293,370 | -0.02(-0.04%) |
May 05, 2017 | 35.06 | 35.17 | 34.37 | 34.76 | 543,810 | +0.59(+1.72%) |
May 04, 2017 | 35.65 | 35.86 | 33.45 | 34.17 | 721,668 | -1.74(-4.86%) |
May 03, 2017 | 36.51 | 36.51 | 35.41 | 35.92 | 284,865 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.35 | 36.60 | 230,799 | +0.01(+0.02%) |