Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.80 | 52.16 | 51.48 | 51.65 | 1,001,865 | -0.15(-0.30%) |
May 30, 2018 | 51.27 | 51.95 | 51.19 | 51.80 | 665,149 | +0.76(+1.48%) |
May 29, 2018 | 51.24 | 51.51 | 50.87 | 51.05 | 1,011,346 | -0.54(-1.04%) |
May 25, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.79(-1.50%) | |
May 24, 2018 | 51.71 | 52.38 | 51.65 | 52.37 | 745,629 | +0.63(+1.22%) |
May 23, 2018 | 51.43 | 51.74 | 51.30 | 51.74 | 662,740 | +0.06(+0.11%) |
May 22, 2018 | 52.25 | 52.46 | 51.56 | 51.68 | 698,345 | -0.57(-1.10%) |
May 21, 2018 | 52.11 | 52.60 | 51.99 | 52.25 | 806,412 | +0.30(+0.57%) |
May 18, 2018 | 51.99 | 52.30 | 51.81 | 51.96 | 886,215 | -0.06(-0.11%) |
May 17, 2018 | 52.29 | 52.50 | 51.94 | 52.01 | 1,036,337 | -0.29(-0.55%) |
May 16, 2018 | 52.63 | 52.90 | 52.19 | 52.30 | 1,313,521 | -0.23(-0.44%) |
May 15, 2018 | 52.57 | 52.81 | 52.22 | 52.53 | 1,094,080 | -0.26(-0.49%) |
May 14, 2018 | 52.94 | 53.00 | 52.48 | 52.79 | 1,334,318 | -0.01(-0.02%) |
May 11, 2018 | 52.89 | 53.03 | 52.64 | 52.80 | 1,186,077 | -0.04(-0.07%) |
May 10, 2018 | 53.19 | 53.19 | 52.69 | 52.84 | 1,124,197 | -0.09(-0.16%) |
May 09, 2018 | 52.79 | 53.01 | 52.44 | 52.92 | 1,136,287 | +0.26(+0.49%) |
May 08, 2018 | 52.01 | 53.15 | 51.87 | 52.66 | 1,112,500 | +0.65(+1.25%) |
May 07, 2018 | 51.61 | 52.27 | 51.50 | 52.01 | 869,101 | -0.08(-0.15%) |
May 04, 2018 | 51.09 | 52.18 | 50.84 | 52.09 | 923,340 | +0.80(+1.56%) |
May 03, 2018 | 51.17 | 51.39 | 50.61 | 51.29 | 858,454 | -0.17(-0.33%) |
May 02, 2018 | 51.21 | 51.73 | 51.15 | 51.46 | 1,214,977 | +0.25(+0.49%) |
May 01, 2018 | 50.82 | 51.32 | 50.50 | 51.21 | 1,261,512 | +0.05(+0.09%) |
Apr 30, 2018 | 52.03 | 52.18 | 51.11 | 51.16 | 1,556,362 | -0.80(-1.54%) |
Apr 27, 2018 | 50.74 | 52.38 | 50.74 | 51.97 | 1,873,869 | +1.41(+2.80%) |
Apr 26, 2018 | 50.35 | 50.76 | 49.74 | 50.55 | 1,050,361 | +0.70(+1.40%) |
Apr 25, 2018 | 48.79 | 50.25 | 48.68 | 49.86 | 2,023,272 | +1.06(+2.17%) |
Apr 24, 2018 | 50.04 | 50.30 | 48.52 | 48.79 | 1,483,676 | -0.93(-1.86%) |
Apr 23, 2018 | 50.42 | 50.63 | 49.59 | 49.72 | 1,695,467 | -0.52(-1.03%) |
Apr 20, 2018 | 50.41 | 50.60 | 50.10 | 50.24 | 726,057 | -0.12(-0.25%) |
Apr 19, 2018 | 50.44 | 50.62 | 50.19 | 50.36 | 580,581 | -0.34(-0.68%) |
Apr 18, 2018 | 50.72 | 51.04 | 50.45 | 50.71 | 412,980 | +0.11(+0.23%) |
Apr 17, 2018 | 50.19 | 50.87 | 49.31 | 50.59 | 694,864 | +0.75(+1.51%) |
Apr 16, 2018 | 49.52 | 50.03 | 49.22 | 49.84 | 673,526 | +0.75(+1.54%) |
Apr 13, 2018 | 49.41 | 49.75 | 48.80 | 49.08 | 765,507 | -0.14(-0.29%) |
Apr 12, 2018 | 49.13 | 49.74 | 49.12 | 49.22 | 826,097 | +0.24(+0.49%) |
Apr 11, 2018 | 48.58 | 49.23 | 48.58 | 48.99 | 849,454 | +0.07(+0.14%) |
Apr 10, 2018 | 48.57 | 49.18 | 48.53 | 48.92 | 577,989 | +0.93(+1.93%) |
Apr 09, 2018 | 48.14 | 48.73 | 47.95 | 47.99 | 715,201 | +0.04(+0.08%) |
Apr 06, 2018 | 48.58 | 48.68 | 47.72 | 47.95 | 889,833 | -1.04(-2.13%) |
Apr 05, 2018 | 48.78 | 49.30 | 48.67 | 49.00 | 609,210 | +0.53(+1.08%) |
Apr 04, 2018 | 47.56 | 48.55 | 47.29 | 48.47 | 713,628 | +0.18(+0.38%) |
Apr 03, 2018 | 47.43 | 48.36 | 47.35 | 48.29 | 1,640,917 | +0.96(+2.04%) |
Apr 02, 2018 | 47.82 | 47.96 | 46.68 | 47.32 | 1,012,878 | -0.46(-0.96%) |
Mar 29, 2018 | 47.78 | 47.78 | 47.78 | 0 | +0.80(+1.71%) | |
Mar 28, 2018 | 47.82 | 48.07 | 46.82 | 46.98 | 1,194,704 | -0.73(-1.52%) |
Mar 27, 2018 | 48.50 | 48.60 | 47.39 | 47.71 | 1,438,228 | -0.63(-1.30%) |
Mar 26, 2018 | 47.51 | 48.46 | 47.23 | 48.34 | 1,285,558 | +1.34(+2.85%) |
Mar 23, 2018 | 47.31 | 47.88 | 46.86 | 47.00 | 1,285,077 | -0.35(-0.75%) |
Mar 22, 2018 | 48.00 | 48.35 | 47.35 | 47.35 | 1,221,099 | -1.00(-2.07%) |
Mar 21, 2018 | 47.98 | 48.73 | 47.63 | 48.36 | 959,002 | +0.49(+1.02%) |
Mar 20, 2018 | 47.26 | 47.97 | 47.26 | 47.87 | 815,117 | +0.63(+1.33%) |
Mar 19, 2018 | 47.43 | 47.84 | 46.81 | 47.24 | 1,152,677 | -0.47(-0.98%) |
Mar 16, 2018 | 48.16 | 48.43 | 47.70 | 47.71 | 1,835,003 | -0.46(-0.95%) |
Mar 15, 2018 | 48.49 | 48.64 | 47.85 | 48.16 | 1,252,219 | -0.23(-0.47%) |
Mar 14, 2018 | 49.32 | 49.32 | 48.32 | 48.39 | 883,244 | -0.69(-1.40%) |
Mar 13, 2018 | 48.90 | 49.22 | 48.86 | 49.08 | 1,009,669 | +0.53(+1.08%) |
Mar 12, 2018 | 49.37 | 49.40 | 48.39 | 48.56 | 1,203,942 | -0.69(-1.40%) |
Mar 09, 2018 | 48.22 | 49.25 | 47.96 | 49.24 | 974,356 | +1.20(+2.51%) |
Mar 08, 2018 | 48.03 | 48.07 | 47.69 | 48.04 | 1,056,401 | +0.23(+0.48%) |
Mar 07, 2018 | 47.52 | 47.81 | 1,191,525 | -0.44(-0.91%) | ||
Mar 06, 2018 | 47.71 | 48.33 | 47.51 | 48.25 | 1,412,899 | +0.77(+1.63%) |
Mar 05, 2018 | 46.44 | 47.54 | 46.16 | 47.48 | 927,668 | +0.73(+1.55%) |
Mar 02, 2018 | 46.69 | 46.87 | 46.33 | 46.75 | 1,091,109 | -0.22(-0.47%) |
Mar 01, 2018 | 47.04 | 47.30 | 46.43 | 46.97 | 1,197,499 | +0.06(+0.12%) |
Feb 28, 2018 | 47.14 | 47.39 | 46.59 | 46.91 | 1,533,218 | +0.06(+0.12%) |
Feb 27, 2018 | 47.44 | 47.51 | 46.80 | 46.86 | 1,517,111 | -0.57(-1.21%) |
Feb 26, 2018 | 46.62 | 47.54 | 46.50 | 47.43 | 785,170 | +1.10(+2.37%) |
Feb 23, 2018 | 45.79 | 46.39 | 45.59 | 46.33 | 796,741 | +0.60(+1.32%) |
Feb 22, 2018 | 46.26 | 46.82 | 45.68 | 45.73 | 1,195,439 | -0.28(-0.60%) |
Feb 21, 2018 | 46.62 | 47.35 | 45.97 | 46.01 | 1,844,091 | -0.49(-1.04%) |
Feb 20, 2018 | 46.44 | 47.24 | 46.37 | 46.49 | 1,313,898 | -0.26(-0.55%) |
Feb 16, 2018 | 46.75 | 46.75 | 46.75 | 0 | -0.37(-0.79%) | |
Feb 15, 2018 | 47.04 | 48.05 | 46.75 | 47.12 | 1,244,110 | +0.39(+0.84%) |
Feb 14, 2018 | 44.70 | 46.79 | 43.92 | 46.73 | 2,003,310 | +0.82(+1.78%) |
Feb 13, 2018 | 46.00 | 45.91 | 799,132 | +0.50(+1.11%) | ||
Feb 12, 2018 | 45.05 | 45.72 | 44.67 | 45.41 | 1,046,500 | +0.61(+1.36%) |
Feb 09, 2018 | 44.83 | 45.14 | 43.05 | 44.80 | 1,256,241 | +0.55(+1.25%) |
Feb 08, 2018 | 46.10 | 46.24 | 44.22 | 44.24 | 1,010,746 | -1.85(-4.01%) |
Feb 07, 2018 | 45.82 | 46.87 | 45.82 | 46.09 | 908,897 | -0.01(-0.02%) |
Feb 06, 2018 | 44.74 | 46.36 | 43.39 | 46.10 | 1,251,666 | -0.17(-0.37%) |
Feb 05, 2018 | 47.22 | 47.60 | 45.84 | 46.27 | 741,455 | -1.28(-2.70%) |
Feb 02, 2018 | 48.75 | 48.93 | 47.55 | 47.56 | 965,391 | -1.41(-2.88%) |
Feb 01, 2018 | 48.61 | 49.22 | 48.43 | 48.97 | 640,755 | +0.20(+0.41%) |
Jan 31, 2018 | 49.24 | 49.60 | 48.60 | 48.77 | 991,393 | -0.26(-0.52%) |
Jan 30, 2018 | 49.62 | 50.04 | 48.61 | 49.02 | 1,130,252 | -0.91(-1.83%) |
Jan 29, 2018 | 50.01 | 50.26 | 49.54 | 49.94 | 981,912 | -0.34(-0.68%) |
Jan 26, 2018 | 50.00 | 50.36 | 49.57 | 50.28 | 1,050,958 | +0.54(+1.09%) |
Jan 25, 2018 | 49.57 | 49.81 | 49.28 | 49.74 | 799,213 | +0.37(+0.75%) |
Jan 24, 2018 | 49.13 | 49.40 | 48.87 | 49.37 | 1,044,132 | +0.50(+1.01%) |
Jan 23, 2018 | 49.33 | 49.36 | 48.60 | 48.87 | 959,697 | -0.53(-1.08%) |
Jan 22, 2018 | 49.78 | 49.91 | 49.13 | 49.40 | 1,125,285 | -0.50(-0.99%) |
Jan 19, 2018 | 49.35 | 49.94 | 49.04 | 49.90 | 1,543,560 | +1.00(+2.04%) |
Jan 18, 2018 | 48.57 | 48.94 | 48.17 | 48.90 | 1,267,257 | +0.48(+0.98%) |
Jan 17, 2018 | 48.22 | 48.65 | 47.93 | 48.42 | 566,289 | +0.49(+1.01%) |
Jan 16, 2018 | 48.07 | 48.41 | 47.75 | 47.94 | 1,075,306 | +0.06(+0.12%) |
Jan 12, 2018 | 47.88 | 47.88 | 47.88 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 47.38 | 47.88 | 47.28 | 47.86 | 679,847 | +0.52(+1.11%) |
Jan 10, 2018 | 47.38 | 47.34 | 865,718 | +0.30(+0.65%) | ||
Jan 09, 2018 | 47.53 | 47.53 | 46.99 | 47.03 | 892,513 | -0.27(-0.56%) |
Jan 08, 2018 | 47.23 | 48.07 | 47.05 | 47.30 | 1,487,144 | +1.35(+2.94%) |
Jan 05, 2018 | 45.49 | 46.08 | 45.39 | 45.95 | 795,182 | +0.61(+1.34%) |
Jan 04, 2018 | 45.26 | 45.47 | 45.01 | 45.34 | 1,039,069 | +0.12(+0.27%) |
Jan 03, 2018 | 44.88 | 45.30 | 44.71 | 45.21 | 1,074,464 | +0.35(+0.79%) |
Jan 02, 2018 | 44.54 | 44.87 | 44.34 | 44.86 | 817,787 | +0.47(+1.05%) |
Dec 29, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.37(-0.83%) | |
Dec 28, 2017 | 45.04 | 45.22 | 44.52 | 44.77 | 440,775 | -0.16(-0.36%) |
Dec 27, 2017 | 44.53 | 45.00 | 44.44 | 44.93 | 797,643 | +0.34(+0.77%) |
Dec 26, 2017 | 45.13 | 45.13 | 44.43 | 44.59 | 416,400 | -0.51(-1.14%) |
Dec 22, 2017 | 45.13 | 45.29 | 44.96 | 45.10 | 531,921 | -0.01(-0.02%) |
Dec 21, 2017 | 44.84 | 45.56 | 44.80 | 45.11 | 861,755 | +0.22(+0.49%) |
Dec 20, 2017 | 45.40 | 45.50 | 44.65 | 44.89 | 979,783 | -0.31(-0.70%) |
Dec 19, 2017 | 45.62 | 46.12 | 45.05 | 45.20 | 917,068 | -0.32(-0.71%) |
Dec 18, 2017 | 45.43 | 45.72 | 45.20 | 45.53 | 1,215,701 | +0.41(+0.91%) |
Dec 15, 2017 | 45.22 | 45.61 | 44.97 | 45.12 | 1,867,371 | +0.23(+0.51%) |
Dec 14, 2017 | 45.20 | 45.54 | 44.49 | 44.89 | 1,218,174 | -0.23(-0.51%) |
Dec 13, 2017 | 44.65 | 45.33 | 44.65 | 45.12 | 1,544,044 | +0.46(+1.02%) |
Dec 12, 2017 | 44.35 | 45.09 | 44.33 | 44.66 | 1,453,887 | +0.63(+1.43%) |
Dec 11, 2017 | 44.17 | 44.37 | 43.92 | 44.03 | 746,551 | -0.14(-0.32%) |
Dec 08, 2017 | 44.19 | 44.39 | 44.04 | 44.18 | 602,819 | +0.19(+0.43%) |
Dec 07, 2017 | 43.94 | 44.35 | 43.86 | 43.99 | 581,809 | +0.03(+0.06%) |
Dec 06, 2017 | 43.80 | 44.16 | 43.59 | 43.96 | 631,778 | +0.11(+0.26%) |
Dec 05, 2017 | 44.04 | 44.26 | 43.81 | 43.84 | 949,492 | -0.20(-0.45%) |
Dec 04, 2017 | 44.58 | 44.64 | 44.02 | 44.04 | 1,781,113 | -0.17(-0.39%) |
Dec 01, 2017 | 44.28 | 44.67 | 43.77 | 44.21 | 996,703 | -0.14(-0.32%) |
Nov 30, 2017 | 44.51 | 44.97 | 44.14 | 44.36 | 2,506,546 | +0.02(+0.04%) |
Nov 29, 2017 | 45.00 | 45.49 | 43.98 | 44.34 | 1,063,605 | -0.94(-2.08%) |
Nov 28, 2017 | 44.95 | 45.37 | 44.94 | 45.28 | 836,781 | +0.45(+1.00%) |
Nov 27, 2017 | 44.82 | 45.21 | 44.60 | 44.83 | 852,135 | +0.01(+0.02%) |
Nov 24, 2017 | 44.77 | 45.20 | 44.58 | 44.82 | 459,450 | +0.22(+0.49%) |
Nov 22, 2017 | 44.81 | 44.97 | 44.52 | 44.61 | 798,387 | -0.18(-0.40%) |
Nov 21, 2017 | 44.71 | 45.20 | 44.62 | 44.79 | 1,046,675 | +0.28(+0.64%) |
Nov 20, 2017 | 44.31 | 44.88 | 44.00 | 44.50 | 967,831 | +0.33(+0.75%) |
Nov 17, 2017 | 44.92 | 45.07 | 44.09 | 44.17 | 1,485,570 | -0.90(-2.00%) |
Nov 16, 2017 | 44.92 | 45.60 | 44.88 | 45.07 | 1,051,983 | +0.27(+0.59%) |
Nov 15, 2017 | 44.64 | 44.91 | 44.37 | 44.80 | 857,505 | +0.10(+0.23%) |
Nov 14, 2017 | 44.60 | 44.80 | 44.15 | 44.70 | 750,849 | -0.02(-0.04%) |
Nov 13, 2017 | 44.32 | 44.80 | 44.18 | 44.72 | 671,012 | +0.36(+0.81%) |
Nov 10, 2017 | 43.88 | 44.50 | 43.88 | 44.36 | 649,839 | +0.37(+0.84%) |
Nov 09, 2017 | 44.43 | 44.59 | 43.80 | 43.99 | 774,053 | -0.62(-1.38%) |
Nov 08, 2017 | 44.70 | 45.04 | 44.24 | 44.61 | 817,740 | -0.27(-0.59%) |
Nov 07, 2017 | 44.64 | 44.90 | 44.34 | 44.87 | 730,608 | +0.20(+0.45%) |
Nov 06, 2017 | 44.62 | 44.98 | 44.36 | 44.67 | 657,181 | +0.09(+0.19%) |
Nov 03, 2017 | 44.33 | 44.62 | 44.10 | 44.59 | 953,463 | +0.24(+0.54%) |
Nov 02, 2017 | 44.26 | 44.61 | 43.92 | 44.35 | 1,399,414 | +0.16(+0.37%) |
Nov 01, 2017 | 44.68 | 44.76 | 43.89 | 44.19 | 1,412,721 | -0.26(-0.58%) |
Oct 31, 2017 | 44.57 | 44.86 | 44.39 | 44.44 | 1,368,836 | +0.07(+0.15%) |
Oct 30, 2017 | 44.55 | 44.86 | 44.28 | 44.38 | 1,670,093 | -0.40(-0.89%) |
Oct 27, 2017 | 45.33 | 45.38 | 44.55 | 44.78 | 1,817,713 | -0.52(-1.15%) |
Oct 26, 2017 | 44.48 | 45.62 | 44.34 | 45.30 | 2,938,002 | +1.14(+2.58%) |
Oct 25, 2017 | 42.04 | 44.22 | 42.04 | 44.16 | 3,760,595 | +2.49(+5.97%) |
Oct 24, 2017 | 41.72 | 41.91 | 41.57 | 41.67 | 935,222 | +0.13(+0.32%) |
Oct 23, 2017 | 41.33 | 41.94 | 41.26 | 41.54 | 1,359,507 | +0.42(+1.02%) |
Oct 20, 2017 | 41.35 | 41.35 | 40.88 | 41.12 | 1,036,575 | +0.07(+0.16%) |
Oct 19, 2017 | 40.90 | 41.14 | 40.82 | 41.06 | 766,104 | +0.13(+0.32%) |
Oct 18, 2017 | 40.55 | 40.99 | 40.34 | 40.92 | 1,058,893 | +0.58(+1.44%) |
Oct 17, 2017 | 40.58 | 40.64 | 40.18 | 40.34 | 728,419 | -0.09(-0.23%) |
Oct 16, 2017 | 40.63 | 40.89 | 40.41 | 40.44 | 797,188 | -0.17(-0.42%) |
Oct 13, 2017 | 40.66 | 41.21 | 40.50 | 40.61 | 1,170,642 | +0.09(+0.23%) |
Oct 12, 2017 | 40.48 | 40.79 | 40.43 | 40.51 | 1,928,674 | +0.09(+0.23%) |
Oct 11, 2017 | 39.50 | 40.82 | 39.44 | 40.42 | 2,094,958 | +1.02(+2.58%) |
Oct 10, 2017 | 39.15 | 39.44 | 39.15 | 39.40 | 744,543 | +0.38(+0.97%) |
Oct 09, 2017 | 39.09 | 39.19 | 38.84 | 39.02 | 980,673 | -0.17(-0.44%) |
Oct 06, 2017 | 38.86 | 39.31 | 38.77 | 39.19 | 850,913 | +0.21(+0.54%) |
Oct 05, 2017 | 39.01 | 39.13 | 38.81 | 38.99 | 502,097 | +0.06(+0.15%) |
Oct 04, 2017 | 39.02 | 39.36 | 38.72 | 38.93 | 571,244 | -0.04(-0.10%) |
Oct 03, 2017 | 38.92 | 39.18 | 38.53 | 38.97 | 1,011,583 | +0.05(+0.12%) |
Oct 02, 2017 | 37.10 | 38.92 | 36.97 | 38.92 | 1,468,218 | +1.98(+5.37%) |
Sep 29, 2017 | 37.09 | 37.30 | 36.88 | 36.94 | 1,108,901 | -0.09(-0.23%) |
Sep 28, 2017 | 36.95 | 37.24 | 36.71 | 37.02 | 2,167,091 | -0.08(-0.20%) |
Sep 27, 2017 | 37.13 | 37.37 | 37.05 | 37.10 | 1,214,768 | +0.09(+0.23%) |
Sep 26, 2017 | 37.42 | 37.44 | 37.00 | 37.01 | 1,100,327 | -0.29(-0.79%) |
Sep 25, 2017 | 37.26 | 37.58 | 36.99 | 37.31 | 2,036,156 | +0.09(+0.23%) |
Sep 22, 2017 | 37.51 | 37.51 | 37.18 | 37.22 | 1,042,771 | -0.28(-0.76%) |
Sep 21, 2017 | 37.72 | 37.78 | 37.15 | 37.51 | 1,225,702 | -0.19(-0.50%) |
Sep 20, 2017 | 37.81 | 37.81 | 37.52 | 37.70 | 872,727 | -0.06(-0.15%) |
Sep 19, 2017 | 38.69 | 38.69 | 37.48 | 37.75 | 2,718,596 | -0.84(-2.19%) |
Sep 18, 2017 | 37.90 | 38.67 | 37.63 | 38.60 | 2,911,142 | +0.78(+2.06%) |
Sep 15, 2017 | 37.12 | 37.89 | 36.82 | 37.82 | 1,658,319 | +0.57(+1.53%) |
Sep 14, 2017 | 37.13 | 37.25 | 36.98 | 37.25 | 487,925 | +0.09(+0.26%) |
Sep 13, 2017 | 37.17 | 37.28 | 36.88 | 37.15 | 855,362 | -0.19(-0.51%) |
Sep 12, 2017 | 37.04 | 37.48 | 37.02 | 37.34 | 799,284 | +0.34(+0.92%) |
Sep 11, 2017 | 36.29 | 37.05 | 36.08 | 37.00 | 1,197,516 | +0.87(+2.42%) |
Sep 08, 2017 | 35.92 | 36.14 | 35.75 | 36.13 | 966,554 | +0.13(+0.37%) |
Sep 07, 2017 | 36.22 | 36.22 | 35.78 | 36.00 | 669,866 | -0.21(-0.58%) |
Sep 06, 2017 | 36.40 | 36.40 | 35.88 | 36.20 | 1,454,737 | -0.04(-0.10%) |
Sep 05, 2017 | 36.33 | 36.51 | 36.06 | 36.24 | 830,079 | -0.07(-0.18%) |
Sep 01, 2017 | 36.09 | 36.80 | 36.07 | 36.31 | 1,044,624 | +0.24(+0.66%) |
Aug 31, 2017 | 36.58 | 36.59 | 36.04 | 36.07 | 1,020,462 | -0.45(-1.22%) |
Aug 30, 2017 | 35.83 | 36.58 | 35.83 | 36.52 | 968,445 | +0.72(+2.02%) |
Aug 29, 2017 | 35.37 | 35.84 | 35.29 | 35.80 | 646,231 | +0.22(+0.61%) |
Aug 28, 2017 | 36.05 | 36.08 | 35.41 | 35.58 | 2,060,496 | -0.43(-1.19%) |
Aug 25, 2017 | 35.78 | 36.24 | 35.77 | 36.01 | 775,823 | +0.41(+1.15%) |
Aug 24, 2017 | 35.69 | 35.80 | 35.45 | 35.60 | 1,051,583 | -0.04(-0.11%) |
Aug 23, 2017 | 35.82 | 35.95 | 35.55 | 35.64 | 898,414 | -0.20(-0.56%) |
Aug 22, 2017 | 35.39 | 35.88 | 35.37 | 35.83 | 724,377 | +0.50(+1.42%) |
Aug 21, 2017 | 35.65 | 35.80 | 35.19 | 35.33 | 764,590 | -0.43(-1.22%) |
Aug 18, 2017 | 35.79 | 36.30 | 35.61 | 35.77 | 804,715 | +0.03(+0.08%) |
Aug 17, 2017 | 36.15 | 36.27 | 35.73 | 35.74 | 1,111,261 | -0.49(-1.36%) |
Aug 16, 2017 | 35.81 | 36.27 | 35.81 | 36.23 | 901,563 | +0.41(+1.13%) |
Aug 15, 2017 | 35.68 | 35.98 | 35.60 | 35.83 | 778,563 | +0.17(+0.48%) |
Aug 14, 2017 | 35.59 | 35.81 | 35.40 | 35.65 | 621,727 | +0.28(+0.80%) |
Aug 11, 2017 | 35.44 | 35.51 | 35.26 | 35.37 | 676,287 | +0.12(+0.35%) |
Aug 10, 2017 | 35.54 | 35.74 | 35.20 | 35.25 | 862,258 | -0.36(-1.01%) |
Aug 09, 2017 | 35.60 | 35.72 | 35.39 | 35.61 | 528,976 | -0.05(-0.13%) |
Aug 08, 2017 | 35.44 | 35.76 | 35.38 | 35.65 | 760,405 | +0.10(+0.29%) |
Aug 07, 2017 | 35.53 | 35.60 | 35.30 | 35.55 | 849,027 | +0.05(+0.13%) |
Aug 04, 2017 | 35.71 | 35.41 | 35.50 | 813,573 | -0.06(-0.16%) | |
Aug 03, 2017 | 35.32 | 35.58 | 35.13 | 35.56 | 844,505 | +0.29(+0.83%) |
Aug 02, 2017 | 35.05 | 35.36 | 34.93 | 35.27 | 1,115,675 | +0.21(+0.59%) |
Aug 01, 2017 | 35.35 | 35.71 | 34.94 | 35.06 | 1,120,494 | -0.23(-0.64%) |
Jul 31, 2017 | 34.44 | 35.73 | 34.44 | 35.29 | 1,576,297 | +0.78(+2.25%) |
Jul 28, 2017 | 35.18 | 35.38 | 34.47 | 34.51 | 1,199,840 | -0.70(-1.99%) |
Jul 27, 2017 | 36.34 | 36.34 | 34.98 | 35.21 | 1,705,685 | -1.07(-2.94%) |
Jul 26, 2017 | 36.59 | 36.67 | 35.32 | 36.28 | 2,478,932 | -0.39(-1.06%) |
Jul 25, 2017 | 36.35 | 36.69 | 36.16 | 36.67 | 1,098,889 | +0.46(+1.28%) |
Jul 24, 2017 | 36.06 | 36.27 | 35.92 | 36.20 | 836,338 | +0.16(+0.45%) |
Jul 21, 2017 | 36.17 | 36.37 | 36.03 | 36.04 | 663,334 | -0.27(-0.76%) |
Jul 20, 2017 | 36.48 | 36.13 | 36.32 | 760,826 | +0.13(+0.37%) | |
Jul 19, 2017 | 36.33 | 36.39 | 36.09 | 36.18 | 1,626,557 | +0.02(+0.05%) |
Jul 18, 2017 | 36.07 | 36.31 | 35.83 | 36.17 | 1,179,954 | +0.09(+0.26%) |
Jul 17, 2017 | 35.71 | 36.09 | 35.65 | 36.07 | 1,235,003 | +0.37(+1.03%) |
Jul 14, 2017 | 35.76 | 35.85 | 35.48 | 35.70 | 1,032,054 | +0.07(+0.19%) |
Jul 13, 2017 | 35.27 | 35.69 | 34.96 | 35.64 | 1,690,127 | +0.42(+1.18%) |
Jul 12, 2017 | 34.61 | 35.24 | 34.61 | 35.22 | 1,640,063 | +0.66(+1.92%) |
Jul 11, 2017 | 33.76 | 34.56 | 33.66 | 34.56 | 2,092,821 | +0.77(+2.27%) |
Jul 10, 2017 | 33.33 | 34.21 | 33.32 | 33.79 | 2,117,027 | +0.98(+3.00%) |
Jul 07, 2017 | 32.43 | 32.83 | 32.43 | 32.81 | 1,303,490 | +0.57(+1.76%) |
Jul 06, 2017 | 32.25 | 32.39 | 32.10 | 32.24 | 1,648,136 | -0.17(-0.53%) |
Jul 05, 2017 | 32.78 | 32.78 | 32.14 | 32.41 | 1,465,383 | -0.28(-0.87%) |
Jul 03, 2017 | 33.10 | 33.20 | 32.68 | 32.70 | 543,497 | -0.08(-0.23%) |
Jun 30, 2017 | 33.00 | 33.15 | 32.57 | 32.77 | 1,438,836 | -0.08(-0.23%) |
Jun 29, 2017 | 33.17 | 33.28 | 32.64 | 32.85 | 676,158 | -0.22(-0.66%) |
Jun 28, 2017 | 33.18 | 33.26 | 33.02 | 33.06 | 869,381 | +0.00(+0.00%) |
Jun 27, 2017 | 33.23 | 33.35 | 33.05 | 33.06 | 800,902 | -0.19(-0.57%) |
Jun 26, 2017 | 33.29 | 33.48 | 33.20 | 33.25 | 1,779,587 | +0.13(+0.40%) |
Jun 23, 2017 | 33.38 | 33.55 | 32.57 | 33.12 | 3,183,188 | -0.20(-0.60%) |
Jun 22, 2017 | 33.29 | 33.44 | 33.05 | 33.32 | 1,202,716 | -0.07(-0.20%) |
Jun 21, 2017 | 33.67 | 33.78 | 33.35 | 33.39 | 739,581 | -0.23(-0.68%) |
Jun 20, 2017 | 33.58 | 33.87 | 33.58 | 33.61 | 801,769 | -0.10(-0.31%) |
Jun 19, 2017 | 33.61 | 33.74 | 33.55 | 33.72 | 1,766,809 | +0.21(+0.62%) |
Jun 16, 2017 | 33.74 | 33.77 | 33.36 | 33.51 | 1,330,895 | -0.23(-0.67%) |
Jun 15, 2017 | 33.89 | 34.02 | 33.62 | 33.74 | 873,803 | -0.29(-0.86%) |
Jun 14, 2017 | 34.01 | 34.25 | 33.75 | 34.03 | 1,130,742 | +0.03(+0.08%) |
Jun 13, 2017 | 34.15 | 34.32 | 33.78 | 34.00 | 1,992,046 | -0.17(-0.50%) |
Jun 12, 2017 | 34.80 | 34.88 | 33.82 | 34.17 | 1,563,787 | -0.67(-1.93%) |
Jun 09, 2017 | 35.27 | 35.39 | 34.47 | 34.84 | 1,163,592 | -0.47(-1.34%) |
Jun 08, 2017 | 35.33 | 35.47 | 35.12 | 35.31 | 965,214 | +0.00(+0.00%) |
Jun 07, 2017 | 35.66 | 35.73 | 35.19 | 35.31 | 669,021 | -0.17(-0.48%) |
Jun 06, 2017 | 35.75 | 36.00 | 35.47 | 35.48 | 1,261,849 | -0.59(-1.63%) |
Jun 05, 2017 | 36.63 | 36.63 | 36.03 | 36.07 | 910,695 | -0.51(-1.40%) |
Jun 02, 2017 | 36.81 | 36.82 | 36.41 | 36.58 | 1,039,780 | -0.24(-0.64%) |