Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |
May 01, 2018 | 49.30 | 50.15 | 49.05 | 50.10 | 284,636 | +0.85(+1.73%) |
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.20 | 44.35 | 582,622 | -1.20(-2.63%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.55(+1.22%) | |
Mar 28, 2018 | 46.70 | 46.80 | 44.60 | 45.00 | 529,175 | -1.80(-3.85%) |
Mar 27, 2018 | 47.95 | 48.75 | 46.55 | 46.80 | 574,570 | -0.80(-1.68%) |
Mar 26, 2018 | 46.85 | 47.70 | 46.05 | 47.60 | 255,945 | +1.40(+3.03%) |
Mar 23, 2018 | 47.65 | 48.10 | 46.20 | 46.20 | 303,272 | -1.30(-2.74%) |
Mar 22, 2018 | 47.60 | 48.45 | 47.50 | 47.50 | 285,172 | -0.60(-1.25%) |
Mar 21, 2018 | 47.15 | 48.55 | 47.00 | 48.10 | 247,565 | +1.05(+2.23%) |
Mar 20, 2018 | 46.50 | 47.20 | 46.45 | 47.05 | 118,553 | +0.60(+1.29%) |
Mar 19, 2018 | 46.80 | 46.85 | 45.80 | 46.45 | 199,792 | -0.55(-1.17%) |
Mar 16, 2018 | 47.80 | 47.85 | 46.95 | 47.00 | 411,494 | -0.80(-1.67%) |
Mar 15, 2018 | 47.40 | 48.05 | 47.20 | 47.80 | 232,883 | +0.65(+1.38%) |
Mar 14, 2018 | 47.25 | 47.90 | 46.90 | 47.15 | 250,412 | +0.10(+0.21%) |
Mar 13, 2018 | 48.05 | 48.35 | 46.70 | 47.05 | 211,357 | -0.85(-1.77%) |
Mar 12, 2018 | 48.10 | 48.10 | 47.60 | 47.90 | 184,603 | -0.20(-0.42%) |
Mar 09, 2018 | 47.20 | 48.40 | 47.20 | 48.10 | 305,084 | +1.10(+2.34%) |
Mar 08, 2018 | 47.05 | 47.25 | 46.50 | 47.00 | 263,126 | +0.05(+0.11%) |
Mar 07, 2018 | 47.40 | 46.95 | 767,027 | +0.80(+1.73%) | ||
Mar 06, 2018 | 45.75 | 46.25 | 45.70 | 46.15 | 442,178 | +0.50(+1.10%) |
Mar 05, 2018 | 45.65 | 45.75 | 45.10 | 45.65 | 283,788 | -0.10(-0.22%) |
Mar 02, 2018 | 45.10 | 45.90 | 45.00 | 45.75 | 369,282 | +0.35(+0.77%) |
Mar 01, 2018 | 45.50 | 46.00 | 45.00 | 45.40 | 497,665 | -0.15(-0.33%) |
Feb 28, 2018 | 45.90 | 46.65 | 45.30 | 45.55 | 364,194 | -0.20(-0.44%) |
Feb 27, 2018 | 46.85 | 47.10 | 45.55 | 45.75 | 594,324 | -1.10(-2.35%) |
Feb 26, 2018 | 46.00 | 47.05 | 45.40 | 46.85 | 958,743 | +0.80(+1.74%) |
Feb 23, 2018 | 45.25 | 46.10 | 45.00 | 46.05 | 541,666 | +0.75(+1.66%) |
Feb 22, 2018 | 45.30 | 1,425,006 | +0.30(+0.67%) | |||
Feb 21, 2018 | 43.25 | 45.35 | 41.00 | 45.00 | 1,167,818 | +0.35(+0.78%) |
Feb 20, 2018 | 45.65 | 45.65 | 44.20 | 44.65 | 351,637 | -1.05(-2.30%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 43.20 | 44.95 | 40.65 | 44.85 | 1,027,718 | +1.10(+2.51%) |
Feb 14, 2018 | 44.70 | 43.20 | 43.75 | 373,764 | +0.55(+1.27%) | |
Feb 13, 2018 | 42.00 | 44.05 | 42.00 | 43.20 | 192,218 | +0.90(+2.13%) |
Feb 12, 2018 | 41.90 | 42.70 | 41.65 | 42.30 | 171,210 | +0.50(+1.20%) |
Feb 09, 2018 | 42.20 | 42.45 | 40.10 | 41.80 | 320,617 | +0.00(+0.00%) |
Feb 08, 2018 | 42.50 | 43.05 | 41.70 | 41.80 | 211,185 | -0.15(-0.36%) |
Feb 07, 2018 | 41.25 | 42.30 | 41.25 | 41.95 | 188,106 | +0.55(+1.33%) |
Feb 06, 2018 | 40.00 | 41.60 | 39.50 | 41.40 | 290,264 | +0.21(+0.51%) |
Feb 05, 2018 | 42.20 | 42.65 | 40.90 | 41.19 | 188,573 | -1.31(-3.09%) |
Feb 02, 2018 | 42.10 | 42.85 | 42.00 | 42.50 | 362,269 | +0.20(+0.47%) |
Feb 01, 2018 | 42.20 | 42.80 | 41.55 | 42.30 | 369,893 | -0.05(-0.12%) |
Jan 31, 2018 | 41.55 | 42.50 | 41.25 | 42.35 | 329,429 | +0.95(+2.29%) |
Jan 30, 2018 | 40.45 | 41.55 | 40.14 | 41.40 | 208,526 | +0.45(+1.10%) |
Jan 29, 2018 | 40.85 | 41.60 | 40.75 | 40.95 | 191,720 | +0.00(+0.00%) |
Jan 26, 2018 | 40.55 | 41.05 | 40.40 | 40.95 | 157,681 | +0.65(+1.61%) |
Jan 25, 2018 | 39.75 | 40.30 | 39.55 | 40.30 | 137,630 | +0.75(+1.90%) |
Jan 24, 2018 | 38.45 | 39.65 | 38.20 | 39.55 | 231,552 | +1.15(+2.99%) |
Jan 23, 2018 | 38.35 | 38.50 | 38.05 | 38.40 | 171,760 | -0.05(-0.13%) |
Jan 22, 2018 | 38.15 | 38.50 | 37.90 | 38.45 | 124,096 | +0.20(+0.52%) |
Jan 19, 2018 | 38.15 | 38.65 | 38.12 | 38.25 | 251,532 | +0.05(+0.13%) |
Jan 18, 2018 | 38.35 | 38.55 | 38.05 | 38.20 | 168,675 | -0.15(-0.39%) |
Jan 17, 2018 | 38.10 | 38.62 | 37.85 | 38.35 | 206,428 | +0.35(+0.92%) |
Jan 16, 2018 | 38.30 | 38.85 | 37.90 | 38.00 | 178,282 | +0.10(+0.26%) |
Jan 12, 2018 | 37.90 | 37.90 | 37.90 | 0 | +0.45(+1.20%) | |
Jan 11, 2018 | 37.30 | 37.60 | 36.97 | 37.45 | 493,625 | +0.25(+0.67%) |
Jan 10, 2018 | 37.05 | 37.20 | 231,438 | -1.10(-2.87%) | ||
Jan 09, 2018 | 38.75 | 38.85 | 38.20 | 38.30 | 150,307 | -0.35(-0.91%) |
Jan 08, 2018 | 38.15 | 38.65 | 37.83 | 38.65 | 211,221 | +0.40(+1.05%) |
Jan 05, 2018 | 39.35 | 39.40 | 37.95 | 38.25 | 215,103 | -0.90(-2.30%) |
Jan 04, 2018 | 39.55 | 40.00 | 38.85 | 39.15 | 167,202 | -0.25(-0.63%) |
Jan 03, 2018 | 38.10 | 39.55 | 37.78 | 39.40 | 347,976 | +1.20(+3.14%) |
Jan 02, 2018 | 37.10 | 38.20 | 37.00 | 38.20 | 285,281 | +1.35(+3.66%) |
Dec 29, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 36.75 | 37.05 | 36.70 | 36.85 | 109,638 | +0.10(+0.27%) |
Dec 27, 2017 | 36.75 | 37.25 | 36.60 | 36.75 | 141,660 | +0.05(+0.14%) |
Dec 26, 2017 | 36.45 | 37.00 | 36.25 | 36.70 | 83,962 | +0.00(+0.00%) |
Dec 22, 2017 | 37.15 | 37.30 | 36.50 | 36.70 | 136,253 | -0.55(-1.48%) |
Dec 21, 2017 | 37.70 | 37.85 | 37.00 | 37.25 | 210,432 | -0.40(-1.06%) |
Dec 20, 2017 | 38.35 | 38.75 | 37.65 | 37.65 | 97,477 | -0.50(-1.31%) |
Dec 19, 2017 | 38.35 | 38.65 | 37.85 | 38.15 | 340,130 | -0.20(-0.52%) |
Dec 18, 2017 | 38.30 | 38.70 | 37.80 | 38.35 | 227,046 | +0.35(+0.92%) |
Dec 15, 2017 | 37.35 | 38.35 | 37.15 | 38.00 | 855,002 | +0.70(+1.88%) |
Dec 14, 2017 | 38.10 | 38.40 | 37.20 | 37.30 | 170,252 | -0.75(-1.97%) |
Dec 13, 2017 | 38.15 | 39.05 | 37.92 | 38.05 | 238,427 | -0.20(-0.52%) |
Dec 12, 2017 | 39.80 | 39.85 | 38.20 | 38.25 | 349,573 | -2.10(-5.20%) |
Dec 11, 2017 | 40.45 | 40.85 | 39.60 | 40.35 | 192,942 | -0.10(-0.25%) |
Dec 08, 2017 | 40.85 | 41.23 | 40.30 | 40.45 | 83,322 | +0.00(+0.00%) |
Dec 07, 2017 | 40.90 | 41.10 | 40.40 | 114,864 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 41.40 | 40.50 | 40.90 | 84,763 | +0.20(+0.49%) |
Dec 05, 2017 | 39.85 | 41.25 | 39.65 | 40.70 | 251,394 | +0.85(+2.13%) |
Dec 04, 2017 | 41.90 | 41.90 | 39.50 | 39.85 | 256,021 | -1.55(-3.74%) |
Dec 01, 2017 | 42.00 | 42.08 | 41.10 | 41.40 | 273,845 | -0.45(-1.08%) |
Nov 30, 2017 | 41.90 | 42.30 | 41.30 | 41.85 | 267,992 | +0.25(+0.60%) |
Nov 29, 2017 | 43.00 | 43.20 | 41.35 | 41.60 | 202,322 | -1.50(-3.48%) |
Nov 28, 2017 | 42.80 | 43.20 | 42.40 | 43.10 | 158,055 | +0.30(+0.70%) |
Nov 27, 2017 | 42.70 | 42.90 | 42.35 | 42.80 | 111,895 | +0.05(+0.12%) |
Nov 24, 2017 | 42.55 | 42.85 | 42.20 | 42.75 | 44,923 | +0.35(+0.83%) |
Nov 22, 2017 | 42.25 | 43.40 | 42.05 | 42.40 | 154,234 | +0.25(+0.59%) |
Nov 21, 2017 | 42.35 | 42.50 | 41.90 | 42.15 | 197,061 | -0.05(-0.12%) |
Nov 20, 2017 | 42.50 | 42.60 | 41.90 | 42.20 | 182,101 | -0.25(-0.59%) |
Nov 17, 2017 | 43.70 | 44.20 | 42.35 | 42.45 | 343,822 | -1.55(-3.52%) |
Nov 16, 2017 | 42.85 | 44.35 | 42.65 | 44.00 | 309,479 | +1.35(+3.17%) |
Nov 15, 2017 | 42.75 | 43.05 | 41.55 | 42.65 | 220,762 | -0.45(-1.04%) |
Nov 14, 2017 | 42.70 | 43.20 | 42.55 | 43.10 | 119,120 | +0.15(+0.35%) |
Nov 13, 2017 | 42.80 | 43.30 | 42.30 | 42.95 | 107,142 | -0.10(-0.23%) |
Nov 10, 2017 | 42.65 | 43.40 | 42.60 | 43.05 | 85,928 | +0.40(+0.94%) |
Nov 09, 2017 | 42.40 | 42.75 | 41.80 | 42.65 | 206,285 | +0.00(+0.00%) |
Nov 08, 2017 | 41.85 | 42.70 | 41.85 | 42.65 | 215,765 | +0.65(+1.55%) |
Nov 07, 2017 | 42.05 | 42.30 | 41.10 | 42.00 | 318,328 | +0.00(+0.00%) |
Nov 06, 2017 | 42.35 | 42.65 | 41.95 | 42.00 | 191,042 | -0.75(-1.75%) |
Nov 03, 2017 | 41.45 | 42.80 | 40.85 | 42.75 | 441,672 | +1.80(+4.40%) |
Nov 02, 2017 | 40.90 | 43.65 | 39.00 | 40.95 | 626,912 | -0.95(-2.27%) |
Nov 01, 2017 | 42.85 | 42.95 | 41.05 | 41.90 | 150,802 | -0.65(-1.53%) |
Oct 31, 2017 | 41.95 | 43.00 | 41.85 | 42.55 | 210,295 | +0.70(+1.67%) |
Oct 30, 2017 | 42.30 | 42.40 | 41.50 | 41.85 | 112,582 | -0.50(-1.18%) |
Oct 27, 2017 | 42.55 | 42.60 | 41.85 | 42.35 | 127,584 | +0.20(+0.47%) |
Oct 26, 2017 | 41.65 | 42.35 | 41.00 | 42.15 | 154,866 | +0.75(+1.81%) |
Oct 25, 2017 | 41.55 | 41.90 | 41.17 | 41.40 | 137,229 | -0.30(-0.72%) |
Oct 24, 2017 | 41.10 | 41.85 | 40.75 | 41.70 | 233,532 | +0.75(+1.83%) |
Oct 23, 2017 | 41.60 | 41.60 | 40.90 | 40.95 | 54,474 | -0.55(-1.33%) |
Oct 20, 2017 | 41.25 | 42.30 | 40.80 | 41.50 | 208,988 | +0.75(+1.84%) |
Oct 19, 2017 | 41.75 | 41.75 | 40.15 | 40.75 | 294,870 | -1.30(-3.09%) |
Oct 18, 2017 | 41.90 | 42.30 | 41.80 | 42.05 | 96,915 | +0.35(+0.84%) |
Oct 17, 2017 | 42.35 | 42.45 | 41.65 | 41.70 | 75,172 | -0.60(-1.42%) |
Oct 16, 2017 | 42.75 | 42.75 | 42.10 | 42.30 | 70,128 | -0.30(-0.70%) |
Oct 13, 2017 | 42.60 | 43.02 | 41.83 | 42.60 | 187,651 | +0.20(+0.47%) |
Oct 12, 2017 | 41.85 | 42.75 | 41.85 | 42.40 | 104,731 | +0.45(+1.07%) |
Oct 11, 2017 | 41.85 | 42.67 | 41.85 | 41.95 | 161,331 | +0.15(+0.36%) |
Oct 10, 2017 | 41.80 | 42.00 | 41.25 | 41.80 | 113,023 | +0.35(+0.84%) |
Oct 09, 2017 | 41.65 | 41.90 | 41.25 | 41.45 | 201,919 | -0.30(-0.72%) |
Oct 06, 2017 | 41.15 | 41.75 | 40.70 | 41.75 | 105,143 | +0.50(+1.21%) |
Oct 05, 2017 | 41.25 | 41.30 | 40.60 | 41.25 | 181,529 | +0.15(+0.36%) |
Oct 04, 2017 | 41.20 | 41.70 | 40.95 | 41.10 | 127,373 | -0.20(-0.48%) |
Oct 03, 2017 | 41.65 | 41.85 | 41.00 | 41.30 | 134,470 | -0.25(-0.60%) |
Oct 02, 2017 | 41.80 | 42.90 | 41.23 | 41.55 | 309,434 | -0.10(-0.24%) |
Sep 29, 2017 | 41.05 | 41.80 | 41.05 | 41.65 | 201,323 | +0.65(+1.59%) |
Sep 28, 2017 | 40.75 | 41.35 | 39.90 | 41.00 | 243,729 | +0.05(+0.12%) |
Sep 27, 2017 | 40.15 | 41.10 | 40.05 | 40.95 | 288,729 | +1.10(+2.76%) |
Sep 26, 2017 | 39.55 | 40.05 | 39.40 | 39.85 | 177,217 | +0.50(+1.27%) |
Sep 25, 2017 | 39.60 | 39.65 | 39.05 | 39.35 | 173,135 | -0.50(-1.25%) |
Sep 22, 2017 | 39.20 | 40.10 | 39.20 | 39.85 | 93,656 | +0.45(+1.14%) |
Sep 21, 2017 | 38.85 | 39.62 | 38.60 | 39.40 | 217,293 | +0.60(+1.55%) |
Sep 20, 2017 | 39.75 | 40.10 | 38.75 | 38.80 | 299,298 | -0.85(-2.14%) |
Sep 19, 2017 | 40.05 | 40.35 | 39.60 | 39.65 | 219,838 | -0.25(-0.63%) |
Sep 18, 2017 | 40.25 | 40.60 | 39.60 | 39.90 | 388,299 | -0.30(-0.75%) |
Sep 15, 2017 | 41.40 | 41.40 | 39.65 | 40.20 | 502,702 | -0.85(-2.07%) |
Sep 14, 2017 | 40.50 | 41.50 | 40.40 | 41.05 | 272,360 | +0.45(+1.11%) |
Sep 13, 2017 | 41.00 | 41.30 | 40.40 | 40.60 | 156,326 | -0.40(-0.98%) |
Sep 12, 2017 | 40.90 | 41.35 | 40.65 | 41.00 | 169,029 | +0.15(+0.37%) |
Sep 11, 2017 | 41.30 | 41.45 | 40.70 | 40.85 | 228,073 | -0.10(-0.24%) |
Sep 08, 2017 | 40.85 | 41.70 | 40.55 | 40.95 | 100,608 | +0.00(+0.00%) |
Sep 07, 2017 | 41.05 | 41.40 | 40.75 | 40.95 | 109,482 | -0.10(-0.24%) |
Sep 06, 2017 | 40.80 | 41.25 | 40.35 | 41.05 | 228,006 | +0.35(+0.86%) |
Sep 05, 2017 | 40.40 | 40.85 | 40.00 | 40.70 | 145,292 | +0.25(+0.62%) |
Sep 01, 2017 | 40.70 | 40.70 | 39.22 | 40.45 | 289,316 | -0.15(-0.37%) |
Aug 31, 2017 | 40.95 | 41.20 | 40.55 | 40.60 | 141,764 | -0.25(-0.61%) |
Aug 30, 2017 | 41.20 | 41.40 | 40.20 | 40.85 | 363,703 | -0.25(-0.61%) |
Aug 29, 2017 | 41.00 | 41.35 | 40.90 | 41.10 | 369,269 | -0.05(-0.12%) |
Aug 28, 2017 | 41.25 | 41.40 | 40.80 | 41.15 | 317,408 | +0.20(+0.49%) |
Aug 25, 2017 | 41.10 | 41.40 | 40.80 | 40.95 | 189,110 | +0.15(+0.37%) |
Aug 24, 2017 | 40.15 | 41.00 | 39.98 | 40.80 | 174,520 | +0.80(+2.00%) |
Aug 23, 2017 | 40.65 | 40.95 | 38.90 | 40.00 | 304,330 | -1.10(-2.68%) |
Aug 22, 2017 | 38.80 | 41.70 | 38.75 | 41.10 | 525,613 | +2.45(+6.34%) |
Aug 21, 2017 | 37.80 | 38.80 | 37.55 | 38.65 | 240,503 | +0.75(+1.98%) |
Aug 18, 2017 | 36.20 | 37.95 | 35.50 | 37.90 | 275,000 | +1.40(+3.84%) |
Aug 17, 2017 | 37.65 | 37.80 | 36.45 | 36.50 | 92,740 | -1.20(-3.18%) |
Aug 16, 2017 | 38.50 | 38.55 | 37.50 | 37.70 | 158,962 | -0.70(-1.82%) |
Aug 15, 2017 | 38.65 | 38.90 | 38.40 | 38.40 | 110,902 | -0.20(-0.52%) |
Aug 14, 2017 | 37.75 | 38.62 | 37.65 | 38.60 | 134,046 | +1.10(+2.93%) |
Aug 11, 2017 | 36.10 | 37.65 | 35.05 | 37.50 | 249,697 | +1.25(+3.45%) |
Aug 10, 2017 | 36.85 | 37.15 | 36.20 | 36.25 | 166,311 | -0.80(-2.16%) |
Aug 09, 2017 | 37.30 | 37.55 | 36.95 | 37.05 | 58,611 | -0.45(-1.20%) |
Aug 08, 2017 | 37.55 | 38.10 | 37.17 | 37.50 | 96,089 | -0.10(-0.27%) |
Aug 07, 2017 | 37.60 | 38.30 | 37.17 | 37.60 | 133,676 | +0.05(+0.13%) |
Aug 04, 2017 | 37.95 | 38.20 | 37.05 | 37.55 | 98,877 | -0.15(-0.40%) |
Aug 03, 2017 | 35.55 | 38.35 | 31.95 | 37.70 | 463,690 | +0.70(+1.89%) |
Aug 02, 2017 | 38.80 | 38.80 | 36.65 | 37.00 | 212,972 | -1.65(-4.27%) |
Aug 01, 2017 | 39.10 | 39.10 | 38.30 | 38.65 | 174,030 | -0.25(-0.64%) |
Jul 31, 2017 | 38.95 | 39.55 | 38.50 | 38.90 | 271,573 | +0.15(+0.39%) |
Jul 28, 2017 | 38.65 | 39.55 | 38.50 | 38.75 | 99,618 | -0.05(-0.13%) |
Jul 27, 2017 | 39.05 | 39.70 | 38.20 | 38.80 | 233,241 | -0.05(-0.13%) |
Jul 26, 2017 | 38.80 | 38.95 | 38.40 | 38.85 | 153,476 | +0.15(+0.39%) |
Jul 25, 2017 | 38.75 | 38.85 | 38.30 | 38.70 | 244,736 | +0.05(+0.13%) |
Jul 24, 2017 | 38.00 | 38.90 | 37.75 | 38.65 | 140,542 | +0.70(+1.84%) |
Jul 21, 2017 | 38.75 | 38.85 | 37.90 | 37.95 | 77,371 | -0.75(-1.94%) |
Jul 20, 2017 | 39.15 | 38.35 | 38.70 | 133,742 | -0.45(-1.15%) | |
Jul 19, 2017 | 38.60 | 39.20 | 38.20 | 39.15 | 141,279 | +0.60(+1.56%) |
Jul 18, 2017 | 38.75 | 39.10 | 38.25 | 38.55 | 56,653 | -0.20(-0.52%) |
Jul 17, 2017 | 38.85 | 38.85 | 37.90 | 38.75 | 118,971 | +0.00(+0.00%) |
Jul 14, 2017 | 39.00 | 39.20 | 38.70 | 38.75 | 96,949 | -0.20(-0.51%) |
Jul 13, 2017 | 38.70 | 39.00 | 38.10 | 38.95 | 131,079 | +0.25(+0.65%) |
Jul 12, 2017 | 38.70 | 39.05 | 38.50 | 38.70 | 184,949 | +0.30(+0.78%) |
Jul 11, 2017 | 37.40 | 38.75 | 37.25 | 38.40 | 174,507 | +1.00(+2.67%) |
Jul 10, 2017 | 37.25 | 37.85 | 36.75 | 37.40 | 167,608 | +0.10(+0.27%) |
Jul 07, 2017 | 36.55 | 37.50 | 36.55 | 37.30 | 163,954 | +0.85(+2.33%) |
Jul 06, 2017 | 36.80 | 37.05 | 36.25 | 36.45 | 176,036 | -0.45(-1.22%) |
Jul 05, 2017 | 36.80 | 37.20 | 36.30 | 36.90 | 148,114 | +0.20(+0.54%) |
Jul 03, 2017 | 37.10 | 37.10 | 36.35 | 36.70 | 113,944 | -0.25(-0.68%) |
Jun 30, 2017 | 37.05 | 37.60 | 36.85 | 36.95 | 135,408 | +0.00(+0.00%) |
Jun 29, 2017 | 37.55 | 37.55 | 36.50 | 36.95 | 190,194 | -0.65(-1.73%) |
Jun 28, 2017 | 36.65 | 37.80 | 36.40 | 37.60 | 180,752 | +1.10(+3.01%) |
Jun 27, 2017 | 37.45 | 37.50 | 36.15 | 36.50 | 166,940 | -0.65(-1.75%) |
Jun 26, 2017 | 37.95 | 38.15 | 37.10 | 37.15 | 156,305 | -0.70(-1.85%) |
Jun 23, 2017 | 37.25 | 38.15 | 36.95 | 37.85 | 675,241 | +0.60(+1.61%) |
Jun 22, 2017 | 37.45 | 37.60 | 36.70 | 37.25 | 385,697 | -0.10(-0.27%) |
Jun 21, 2017 | 37.75 | 38.25 | 37.30 | 37.35 | 256,833 | -0.35(-0.93%) |
Jun 20, 2017 | 38.55 | 38.65 | 37.52 | 37.70 | 87,908 | -0.85(-2.20%) |
Jun 19, 2017 | 38.50 | 39.00 | 38.08 | 38.55 | 146,405 | +0.45(+1.18%) |
Jun 16, 2017 | 37.60 | 38.40 | 37.40 | 38.10 | 240,984 | +0.20(+0.53%) |
Jun 15, 2017 | 37.40 | 38.00 | 37.30 | 37.90 | 132,962 | -0.05(-0.13%) |
Jun 14, 2017 | 38.10 | 38.40 | 37.65 | 37.95 | 126,362 | -0.05(-0.13%) |
Jun 13, 2017 | 38.30 | 38.50 | 37.70 | 38.00 | 159,706 | -0.05(-0.13%) |
Jun 12, 2017 | 37.75 | 38.05 | 36.90 | 38.05 | 207,696 | +0.05(+0.13%) |
Jun 09, 2017 | 39.85 | 40.25 | 37.90 | 38.00 | 266,711 | -1.75(-4.40%) |
Jun 08, 2017 | 38.75 | 39.85 | 38.55 | 39.75 | 196,348 | +1.05(+2.71%) |
Jun 07, 2017 | 38.75 | 38.90 | 37.90 | 38.70 | 177,193 | +0.05(+0.13%) |
Jun 06, 2017 | 38.85 | 39.25 | 38.45 | 38.65 | 194,148 | -0.50(-1.28%) |
Jun 05, 2017 | 39.75 | 39.90 | 38.95 | 39.15 | 142,279 | -0.80(-2.00%) |
Jun 02, 2017 | 39.35 | 39.95 | 38.80 | 39.95 | 168,968 | +0.70(+1.78%) |