Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.79 | 57.53 | 55.76 | 55.91 | 206,341 | -0.83(-1.47%) |
May 30, 2018 | 56.60 | 56.99 | 56.33 | 56.74 | 169,034 | +0.49(+0.87%) |
May 29, 2018 | 56.94 | 57.14 | 56.01 | 56.25 | 202,040 | -0.98(-1.71%) |
May 25, 2018 | 57.23 | 57.23 | 57.23 | 0 | +1.08(+1.92%) | |
May 24, 2018 | 54.68 | 56.20 | 54.59 | 56.16 | 171,344 | +1.62(+2.97%) |
May 23, 2018 | 55.37 | 55.41 | 54.34 | 54.54 | 147,586 | -0.98(-1.77%) |
May 22, 2018 | 57.43 | 57.82 | 55.47 | 55.52 | 168,103 | -1.86(-3.25%) |
May 21, 2018 | 56.84 | 57.68 | 56.30 | 57.38 | 157,652 | +0.78(+1.39%) |
May 18, 2018 | 56.89 | 56.89 | 55.42 | 56.60 | 155,033 | -0.15(-0.26%) |
May 17, 2018 | 56.60 | 57.43 | 55.67 | 56.74 | 153,243 | +0.25(+0.43%) |
May 16, 2018 | 54.93 | 56.84 | 54.83 | 56.50 | 165,207 | +1.67(+3.04%) |
May 15, 2018 | 54.24 | 55.08 | 54.10 | 54.83 | 148,581 | +0.29(+0.54%) |
May 14, 2018 | 55.32 | 55.62 | 54.19 | 54.54 | 167,486 | -0.74(-1.33%) |
May 11, 2018 | 55.27 | 55.76 | 55.08 | 55.27 | 120,344 | +0.00(+0.00%) |
May 10, 2018 | 55.91 | 56.01 | 55.13 | 55.27 | 307,471 | -0.49(-0.88%) |
May 09, 2018 | 55.17 | 56.06 | 54.98 | 55.76 | 218,723 | +0.59(+1.07%) |
May 08, 2018 | 54.44 | 55.37 | 54.44 | 55.17 | 353,854 | +0.74(+1.35%) |
May 07, 2018 | 55.67 | 55.67 | 54.10 | 54.44 | 241,615 | -1.23(-2.20%) |
May 04, 2018 | 55.22 | 56.06 | 52.48 | 55.67 | 525,206 | +0.34(+0.62%) |
May 03, 2018 | 56.99 | 57.04 | 55.22 | 55.32 | 345,136 | -1.81(-3.18%) |
May 02, 2018 | 57.19 | 57.68 | 56.74 | 57.14 | 394,568 | -0.05(-0.09%) |
May 01, 2018 | 55.62 | 57.33 | 54.93 | 57.19 | 407,968 | +1.37(+2.46%) |
Apr 30, 2018 | 56.74 | 57.47 | 55.03 | 55.81 | 428,361 | -0.88(-1.56%) |
Apr 27, 2018 | 54.59 | 57.38 | 52.97 | 56.70 | 438,148 | +4.27(+8.14%) |
Apr 26, 2018 | 53.65 | 53.65 | 51.94 | 52.43 | 226,598 | -1.47(-2.73%) |
Apr 25, 2018 | 54.59 | 54.59 | 53.56 | 53.90 | 133,772 | -0.49(-0.90%) |
Apr 24, 2018 | 55.67 | 55.86 | 53.70 | 54.39 | 241,964 | -1.13(-2.03%) |
Apr 23, 2018 | 55.67 | 56.06 | 54.73 | 55.52 | 156,327 | +0.25(+0.44%) |
Apr 20, 2018 | 54.98 | 55.67 | 54.98 | 55.27 | 124,844 | +0.00(+0.00%) |
Apr 19, 2018 | 55.81 | 55.86 | 54.93 | 55.27 | 99,754 | -0.74(-1.31%) |
Apr 18, 2018 | 55.03 | 56.79 | 55.03 | 56.01 | 239,423 | +1.23(+2.24%) |
Apr 17, 2018 | 54.88 | 55.03 | 54.19 | 54.78 | 184,742 | +0.44(+0.81%) |
Apr 16, 2018 | 53.46 | 54.83 | 53.26 | 54.34 | 202,843 | +1.23(+2.31%) |
Apr 13, 2018 | 53.26 | 53.85 | 53.02 | 53.11 | 311,713 | +0.29(+0.56%) |
Apr 12, 2018 | 52.18 | 53.36 | 51.01 | 52.82 | 396,366 | +1.13(+2.18%) |
Apr 11, 2018 | 51.99 | 52.28 | 51.39 | 51.69 | 260,899 | -0.44(-0.85%) |
Apr 10, 2018 | 53.90 | 53.95 | 51.84 | 52.13 | 334,784 | -0.98(-1.85%) |
Apr 09, 2018 | 54.10 | 54.51 | 53.11 | 53.11 | 142,359 | -0.59(-1.10%) |
Apr 06, 2018 | 54.64 | 55.37 | 53.11 | 53.70 | 248,319 | -1.28(-2.32%) |
Apr 05, 2018 | 54.98 | 55.17 | 54.54 | 54.98 | 170,307 | +0.59(+1.08%) |
Apr 04, 2018 | 52.72 | 54.59 | 52.48 | 54.39 | 155,984 | +0.64(+1.19%) |
Apr 03, 2018 | 52.18 | 54.00 | 52.18 | 53.75 | 235,114 | +2.01(+3.89%) |
Apr 02, 2018 | 53.26 | 53.34 | 51.30 | 51.74 | 209,907 | -1.62(-3.03%) |
Mar 29, 2018 | 53.36 | 53.36 | 53.36 | 0 | +0.44(+0.83%) | |
Mar 28, 2018 | 53.07 | 53.61 | 52.53 | 52.92 | 169,834 | -0.25(-0.46%) |
Mar 27, 2018 | 54.73 | 54.98 | 52.97 | 53.16 | 171,988 | -1.27(-2.34%) |
Mar 26, 2018 | 54.53 | 54.73 | 52.77 | 54.44 | 498,989 | +0.64(+1.18%) |
Mar 23, 2018 | 55.95 | 56.00 | 53.56 | 53.80 | 308,055 | -1.86(-3.34%) |
Mar 22, 2018 | 57.33 | 57.52 | 55.61 | 55.66 | 274,883 | -2.01(-3.48%) |
Mar 21, 2018 | 58.30 | 58.35 | 56.64 | 57.67 | 157,652 | -0.93(-1.59%) |
Mar 20, 2018 | 58.60 | 59.09 | 58.26 | 58.60 | 184,866 | +0.29(+0.50%) |
Mar 19, 2018 | 58.74 | 58.94 | 57.47 | 58.30 | 168,027 | -0.73(-1.24%) |
Mar 16, 2018 | 57.47 | 59.38 | 57.42 | 59.04 | 467,303 | +1.57(+2.73%) |
Mar 15, 2018 | 57.47 | 57.52 | 56.39 | 57.47 | 136,341 | +0.20(+0.34%) |
Mar 14, 2018 | 58.35 | 58.67 | 57.23 | 57.28 | 175,969 | -0.88(-1.52%) |
Mar 13, 2018 | 57.33 | 58.70 | 57.18 | 58.16 | 304,399 | +0.93(+1.63%) |
Mar 12, 2018 | 57.03 | 57.72 | 56.54 | 57.23 | 169,023 | +0.49(+0.86%) |
Mar 09, 2018 | 56.15 | 56.98 | 55.95 | 56.74 | 168,238 | +0.88(+1.58%) |
Mar 08, 2018 | 54.98 | 56.25 | 54.83 | 55.86 | 159,846 | +0.88(+1.60%) |
Mar 07, 2018 | 54.39 | 55.17 | 54.39 | 54.98 | 235,646 | +0.05(+0.09%) |
Mar 06, 2018 | 54.44 | 55.27 | 54.24 | 54.93 | 274,490 | +0.64(+1.17%) |
Mar 05, 2018 | 53.11 | 54.44 | 52.87 | 54.29 | 264,230 | +0.69(+1.28%) |
Mar 02, 2018 | 53.51 | 53.75 | 52.38 | 53.60 | 252,878 | -0.39(-0.73%) |
Mar 01, 2018 | 53.60 | 54.88 | 53.16 | 54.00 | 234,122 | +0.34(+0.64%) |
Feb 28, 2018 | 55.07 | 55.51 | 53.56 | 53.65 | 254,296 | -1.27(-2.32%) |
Feb 27, 2018 | 56.25 | 57.33 | 54.88 | 54.93 | 206,741 | -1.22(-2.18%) |
Feb 26, 2018 | 55.27 | 56.86 | 55.27 | 56.15 | 300,680 | +0.98(+1.77%) |
Feb 23, 2018 | 55.12 | 55.56 | 54.73 | 55.17 | 170,640 | +0.24(+0.45%) |
Feb 22, 2018 | 55.02 | 55.81 | 55.02 | 54.93 | 174,295 | -0.15(-0.27%) |
Feb 21, 2018 | 54.44 | 56.25 | 54.44 | 55.07 | 235,503 | +0.15(+0.27%) |
Feb 20, 2018 | 54.83 | 55.61 | 54.00 | 54.93 | 139,981 | -0.49(-0.88%) |
Feb 16, 2018 | 55.42 | 55.42 | 55.42 | 0 | -1.17(-2.08%) | |
Feb 15, 2018 | 55.95 | 56.93 | 55.12 | 56.59 | 222,055 | +1.08(+1.94%) |
Feb 14, 2018 | 54.63 | 55.91 | 54.07 | 55.51 | 232,527 | +0.34(+0.62%) |
Feb 13, 2018 | 53.65 | 55.42 | 53.51 | 55.17 | 226,692 | +1.17(+2.18%) |
Feb 12, 2018 | 52.53 | 54.58 | 52.38 | 54.00 | 267,075 | +1.62(+3.08%) |
Feb 09, 2018 | 52.53 | 53.02 | 50.37 | 52.38 | 300,807 | +0.20(+0.38%) |
Feb 08, 2018 | 53.31 | 53.31 | 52.14 | 52.18 | 287,656 | -0.83(-1.57%) |
Feb 07, 2018 | 51.60 | 52.92 | 51.16 | 53.02 | 297,387 | +1.27(+2.46%) |
Feb 06, 2018 | 49.44 | 52.28 | 49.20 | 51.74 | 309,644 | +0.20(+0.38%) |
Feb 05, 2018 | 52.77 | 53.11 | 50.72 | 51.55 | 205,803 | -1.47(-2.77%) |
Feb 02, 2018 | 56.79 | 56.79 | 52.82 | 53.02 | 369,042 | -2.35(-4.24%) |
Feb 01, 2018 | 54.53 | 55.46 | 54.05 | 55.37 | 248,719 | +0.78(+1.43%) |
Jan 31, 2018 | 54.93 | 55.81 | 54.53 | 54.58 | 246,954 | -0.10(-0.18%) |
Jan 30, 2018 | 55.32 | 55.56 | 54.58 | 54.68 | 306,432 | -0.88(-1.59%) |
Jan 29, 2018 | 53.75 | 55.94 | 53.36 | 55.56 | 394,929 | +1.81(+3.37%) |
Jan 26, 2018 | 52.92 | 54.00 | 52.58 | 53.75 | 411,551 | +0.88(+1.67%) |
Jan 25, 2018 | 54.09 | 54.29 | 52.28 | 52.87 | 427,950 | -1.22(-2.26%) |
Jan 24, 2018 | 53.60 | 54.44 | 52.92 | 54.09 | 398,193 | +0.44(+0.82%) |
Jan 23, 2018 | 53.36 | 54.05 | 52.87 | 53.65 | 312,001 | +0.34(+0.64%) |
Jan 22, 2018 | 52.97 | 53.41 | 52.53 | 53.31 | 141,566 | +0.24(+0.46%) |
Jan 19, 2018 | 53.02 | 53.75 | 52.72 | 53.07 | 277,361 | +0.34(+0.65%) |
Jan 18, 2018 | 52.77 | 53.16 | 52.51 | 52.72 | 288,370 | -0.15(-0.28%) |
Jan 17, 2018 | 54.34 | 54.39 | 52.77 | 52.87 | 220,487 | -1.17(-2.17%) |
Jan 16, 2018 | 54.09 | 54.76 | 53.70 | 54.05 | 495,827 | +0.44(+0.82%) |
Jan 12, 2018 | 53.60 | 53.60 | 53.60 | 0 | +1.47(+2.82%) | |
Jan 11, 2018 | 49.88 | 52.48 | 49.84 | 52.14 | 332,527 | +2.45(+4.93%) |
Jan 10, 2018 | 49.88 | 48.02 | 49.69 | 356,754 | +1.47(+3.05%) | |
Jan 09, 2018 | 49.10 | 49.20 | 48.02 | 48.22 | 414,095 | -0.69(-1.40%) |
Jan 08, 2018 | 49.84 | 50.23 | 48.32 | 48.90 | 561,438 | -1.13(-2.25%) |
Jan 05, 2018 | 50.47 | 50.81 | 49.54 | 50.03 | 282,994 | -0.34(-0.68%) |
Jan 04, 2018 | 50.23 | 50.77 | 49.86 | 50.37 | 321,758 | +0.15(+0.29%) |
Jan 03, 2018 | 51.89 | 51.94 | 50.18 | 50.23 | 261,667 | -1.66(-3.21%) |
Jan 02, 2018 | 51.99 | 52.18 | 51.70 | 51.89 | 368,706 | -0.10(-0.19%) |
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | -0.49(-0.93%) | |
Dec 28, 2017 | 52.38 | 52.92 | 51.94 | 52.48 | 113,568 | +0.13(+0.24%) |
Dec 27, 2017 | 52.50 | 53.18 | 52.11 | 52.35 | 109,538 | -0.29(-0.56%) |
Dec 26, 2017 | 52.64 | 52.94 | 52.35 | 52.64 | 102,031 | +0.05(+0.09%) |
Dec 22, 2017 | 53.38 | 53.38 | 52.55 | 52.60 | 149,469 | -0.64(-1.19%) |
Dec 21, 2017 | 51.72 | 53.38 | 51.40 | 53.23 | 219,090 | +1.96(+3.81%) |
Dec 20, 2017 | 51.32 | 51.76 | 50.98 | 51.28 | 180,240 | +0.49(+0.96%) |
Dec 19, 2017 | 53.62 | 53.62 | 50.25 | 50.79 | 475,370 | -2.54(-4.77%) |
Dec 18, 2017 | 52.01 | 53.50 | 51.91 | 53.33 | 222,395 | +1.86(+3.61%) |
Dec 15, 2017 | 50.88 | 52.20 | 49.37 | 51.47 | 725,327 | +0.49(+0.96%) |
Dec 14, 2017 | 51.52 | 51.86 | 50.59 | 50.98 | 305,873 | -0.34(-0.67%) |
Dec 13, 2017 | 51.81 | 51.98 | 51.03 | 51.32 | 243,860 | -0.44(-0.85%) |
Dec 12, 2017 | 52.69 | 52.96 | 51.67 | 51.76 | 334,621 | -0.88(-1.67%) |
Dec 11, 2017 | 51.52 | 52.69 | 51.32 | 52.64 | 329,307 | +1.32(+2.57%) |
Dec 08, 2017 | 50.84 | 52.25 | 50.69 | 51.32 | 332,354 | +0.83(+1.65%) |
Dec 07, 2017 | 50.01 | 51.03 | 49.93 | 50.49 | 263,927 | +0.24(+0.49%) |
Dec 06, 2017 | 49.57 | 50.35 | 49.17 | 50.25 | 190,874 | +0.44(+0.88%) |
Dec 05, 2017 | 50.15 | 50.84 | 49.47 | 49.81 | 264,606 | -0.34(-0.68%) |
Dec 04, 2017 | 50.49 | 51.32 | 49.96 | 50.15 | 212,837 | +0.49(+0.98%) |
Dec 01, 2017 | 50.79 | 51.28 | 49.47 | 49.66 | 378,675 | -1.22(-2.40%) |
Nov 30, 2017 | 50.64 | 51.76 | 50.15 | 50.88 | 301,542 | +0.44(+0.87%) |
Nov 29, 2017 | 49.81 | 50.64 | 49.81 | 50.44 | 250,504 | +0.78(+1.57%) |
Nov 28, 2017 | 48.64 | 49.86 | 48.15 | 49.66 | 252,702 | +1.12(+2.32%) |
Nov 27, 2017 | 48.93 | 48.93 | 48.20 | 48.54 | 384,917 | -0.34(-0.70%) |
Nov 24, 2017 | 49.22 | 49.22 | 48.34 | 48.88 | 178,467 | -0.39(-0.79%) |
Nov 22, 2017 | 50.54 | 50.69 | 49.17 | 49.27 | 209,157 | -0.98(-1.95%) |
Nov 21, 2017 | 49.71 | 50.44 | 49.47 | 50.25 | 301,391 | +0.73(+1.48%) |
Nov 20, 2017 | 49.13 | 49.86 | 48.88 | 49.52 | 276,546 | +0.34(+0.70%) |
Nov 17, 2017 | 48.34 | 49.27 | 47.81 | 49.17 | 246,992 | +0.68(+1.41%) |
Nov 16, 2017 | 47.27 | 48.73 | 47.27 | 48.49 | 351,773 | +1.47(+3.12%) |
Nov 15, 2017 | 46.24 | 47.37 | 45.89 | 47.02 | 364,935 | +0.44(+0.94%) |
Nov 14, 2017 | 44.87 | 46.68 | 44.73 | 46.58 | 418,156 | +1.66(+3.70%) |
Nov 13, 2017 | 44.97 | 45.12 | 44.63 | 44.92 | 262,010 | +0.05(+0.11%) |
Nov 10, 2017 | 44.77 | 45.31 | 44.73 | 44.87 | 354,640 | +0.10(+0.22%) |
Nov 09, 2017 | 44.68 | 45.36 | 44.53 | 44.77 | 150,055 | -0.39(-0.87%) |
Nov 08, 2017 | 45.46 | 45.46 | 44.75 | 45.17 | 274,769 | -0.29(-0.65%) |
Nov 07, 2017 | 46.14 | 46.14 | 45.17 | 45.46 | 279,532 | -0.49(-1.06%) |
Nov 06, 2017 | 44.97 | 46.44 | 44.97 | 45.95 | 384,689 | +1.22(+2.73%) |
Nov 03, 2017 | 45.65 | 45.75 | 44.58 | 44.73 | 349,010 | -0.98(-2.14%) |
Nov 02, 2017 | 45.85 | 46.24 | 45.46 | 45.70 | 252,417 | -0.29(-0.64%) |
Nov 01, 2017 | 46.53 | 46.63 | 45.41 | 46.00 | 271,429 | -0.05(-0.11%) |
Oct 31, 2017 | 45.80 | 46.58 | 45.36 | 46.05 | 378,254 | +0.64(+1.40%) |
Oct 30, 2017 | 44.38 | 45.70 | 44.14 | 45.41 | 415,883 | +0.78(+1.75%) |
Oct 27, 2017 | 45.07 | 45.65 | 44.09 | 44.63 | 378,627 | -0.39(-0.87%) |
Oct 26, 2017 | 43.89 | 47.37 | 43.51 | 45.02 | 776,634 | +2.79(+6.60%) |
Oct 25, 2017 | 43.75 | 43.89 | 41.89 | 42.23 | 551,249 | -1.96(-4.42%) |
Oct 24, 2017 | 43.85 | 44.48 | 43.36 | 44.19 | 442,956 | +0.44(+1.01%) |
Oct 23, 2017 | 44.97 | 45.12 | 43.65 | 43.75 | 273,478 | -1.37(-3.03%) |
Oct 20, 2017 | 44.87 | 45.41 | 44.77 | 45.12 | 251,711 | +0.78(+1.76%) |
Oct 19, 2017 | 44.73 | 45.17 | 43.60 | 44.33 | 232,605 | -0.78(-1.73%) |
Oct 18, 2017 | 45.70 | 45.70 | 44.82 | 45.12 | 195,022 | -0.20(-0.43%) |
Oct 17, 2017 | 44.87 | 45.95 | 44.87 | 45.31 | 375,753 | +0.64(+1.42%) |
Oct 16, 2017 | 45.65 | 45.65 | 44.14 | 44.68 | 379,679 | -0.93(-2.04%) |
Oct 13, 2017 | 45.61 | 45.80 | 45.31 | 45.61 | 268,150 | +0.34(+0.76%) |
Oct 12, 2017 | 44.77 | 45.56 | 44.53 | 45.26 | 533,949 | +0.29(+0.65%) |
Oct 11, 2017 | 44.82 | 45.02 | 44.33 | 44.97 | 394,262 | +0.24(+0.55%) |
Oct 10, 2017 | 45.17 | 45.95 | 44.58 | 44.73 | 348,948 | -0.54(-1.19%) |
Oct 09, 2017 | 45.07 | 45.43 | 44.97 | 45.26 | 248,639 | +0.20(+0.43%) |
Oct 06, 2017 | 45.36 | 45.56 | 44.87 | 45.07 | 401,502 | -0.34(-0.75%) |
Oct 05, 2017 | 45.75 | 45.80 | 45.12 | 45.41 | 307,223 | -0.34(-0.75%) |
Oct 04, 2017 | 45.85 | 46.14 | 45.31 | 45.75 | 711,308 | -0.15(-0.32%) |
Oct 03, 2017 | 44.04 | 46.53 | 43.99 | 45.90 | 481,536 | +1.71(+3.87%) |
Oct 02, 2017 | 43.11 | 44.48 | 43.02 | 44.19 | 574,518 | +1.27(+2.96%) |
Sep 29, 2017 | 42.67 | 43.75 | 42.60 | 42.92 | 626,015 | +0.05(+0.11%) |
Sep 28, 2017 | 43.06 | 43.65 | 42.43 | 42.87 | 423,669 | -0.46(-1.06%) |
Sep 27, 2017 | 42.60 | 43.82 | 42.35 | 43.33 | 508,687 | +0.98(+2.30%) |
Sep 26, 2017 | 41.96 | 42.60 | 41.77 | 42.35 | 444,207 | +0.49(+1.17%) |
Sep 25, 2017 | 40.94 | 42.11 | 40.89 | 41.86 | 484,480 | +0.54(+1.30%) |
Sep 22, 2017 | 40.84 | 41.72 | 40.45 | 41.33 | 362,955 | +0.54(+1.32%) |
Sep 21, 2017 | 41.23 | 41.25 | 40.16 | 40.79 | 353,337 | -0.29(-0.71%) |
Sep 20, 2017 | 39.86 | 41.66 | 39.66 | 41.08 | 528,649 | +1.07(+2.68%) |
Sep 19, 2017 | 39.28 | 40.35 | 39.03 | 40.01 | 577,600 | +0.93(+2.37%) |
Sep 18, 2017 | 39.03 | 39.28 | 38.35 | 39.08 | 449,400 | +0.24(+0.63%) |
Sep 15, 2017 | 37.81 | 38.84 | 37.77 | 38.84 | 652,000 | +0.78(+2.05%) |
Sep 14, 2017 | 38.35 | 38.35 | 38.06 | 38.06 | 226,081 | -0.49(-1.27%) |
Sep 13, 2017 | 37.47 | 38.59 | 37.18 | 38.55 | 465,895 | +0.83(+2.20%) |
Sep 12, 2017 | 36.74 | 37.79 | 36.45 | 37.72 | 338,673 | +1.12(+3.07%) |
Sep 11, 2017 | 36.11 | 36.89 | 36.00 | 36.59 | 206,825 | +0.68(+1.90%) |
Sep 08, 2017 | 35.28 | 36.01 | 35.08 | 35.91 | 287,219 | +0.59(+1.66%) |
Sep 07, 2017 | 35.08 | 35.47 | 34.84 | 35.33 | 317,602 | +0.20(+0.56%) |
Sep 06, 2017 | 33.62 | 35.23 | 32.98 | 35.13 | 376,924 | +0.98(+2.86%) |
Sep 05, 2017 | 34.40 | 34.75 | 34.06 | 34.15 | 299,420 | -0.37(-1.06%) |
Sep 01, 2017 | 34.01 | 34.69 | 33.90 | 34.52 | 228,043 | +0.66(+1.95%) |
Aug 31, 2017 | 33.52 | 34.35 | 33.52 | 33.86 | 371,171 | +0.54(+1.61%) |
Aug 30, 2017 | 33.47 | 33.72 | 32.98 | 33.33 | 321,323 | -0.34(-1.01%) |
Aug 29, 2017 | 32.79 | 33.72 | 32.30 | 33.67 | 414,942 | +0.39(+1.17%) |
Aug 28, 2017 | 33.67 | 33.72 | 33.18 | 33.28 | 394,058 | -0.10(-0.29%) |
Aug 25, 2017 | 31.52 | 33.47 | 31.47 | 33.37 | 406,956 | +2.10(+6.71%) |
Aug 24, 2017 | 31.96 | 32.15 | 30.98 | 31.28 | 280,099 | -0.63(-1.99%) |
Aug 23, 2017 | 32.54 | 32.86 | 31.91 | 31.91 | 345,983 | -0.98(-2.97%) |
Aug 22, 2017 | 34.35 | 34.40 | 32.79 | 32.89 | 327,232 | -0.98(-2.88%) |
Aug 21, 2017 | 33.62 | 33.91 | 33.28 | 33.86 | 182,476 | +0.20(+0.58%) |
Aug 18, 2017 | 33.08 | 33.79 | 32.74 | 33.67 | 342,233 | +0.10(+0.29%) |
Aug 17, 2017 | 35.33 | 35.57 | 33.33 | 33.57 | 443,953 | -1.90(-5.36%) |
Aug 16, 2017 | 35.42 | 35.81 | 35.23 | 35.47 | 163,794 | +0.10(+0.28%) |
Aug 15, 2017 | 36.11 | 36.40 | 35.25 | 35.37 | 190,319 | -0.63(-1.76%) |
Aug 14, 2017 | 36.20 | 36.35 | 35.62 | 36.01 | 271,631 | +0.20(+0.55%) |
Aug 11, 2017 | 37.42 | 37.47 | 35.37 | 35.81 | 468,553 | -1.51(-4.05%) |
Aug 10, 2017 | 36.84 | 37.81 | 36.35 | 37.33 | 425,438 | +1.22(+3.38%) |
Aug 09, 2017 | 35.23 | 36.16 | 35.13 | 36.11 | 382,055 | +0.68(+1.93%) |
Aug 08, 2017 | 35.57 | 35.77 | 35.03 | 35.42 | 295,646 | -0.29(-0.82%) |
Aug 07, 2017 | 36.06 | 36.11 | 35.42 | 35.72 | 308,460 | -0.24(-0.68%) |
Aug 04, 2017 | 35.18 | 36.01 | 35.08 | 35.96 | 202,909 | +0.98(+2.79%) |
Aug 03, 2017 | 35.23 | 35.72 | 34.86 | 34.98 | 119,091 | -0.20(-0.55%) |
Aug 02, 2017 | 35.47 | 35.67 | 34.59 | 35.18 | 186,361 | -0.29(-0.83%) |
Aug 01, 2017 | 35.86 | 36.32 | 35.28 | 35.47 | 226,437 | -0.15(-0.41%) |
Jul 31, 2017 | 36.50 | 36.69 | 35.13 | 35.62 | 586,290 | -1.07(-2.93%) |
Jul 28, 2017 | 38.69 | 38.69 | 36.25 | 36.69 | 627,647 | +1.85(+5.32%) |
Jul 27, 2017 | 36.50 | 36.50 | 34.69 | 34.84 | 430,211 | -1.95(-5.31%) |
Jul 26, 2017 | 36.79 | 36.84 | 36.16 | 36.79 | 194,469 | +0.00(+0.00%) |
Jul 25, 2017 | 37.28 | 37.28 | 36.69 | 36.79 | 220,499 | -0.20(-0.53%) |
Jul 24, 2017 | 37.08 | 37.21 | 36.69 | 36.98 | 271,829 | +0.00(+0.00%) |
Jul 21, 2017 | 37.47 | 37.47 | 36.79 | 36.98 | 278,493 | -0.24(-0.66%) |
Jul 20, 2017 | 37.28 | 36.55 | 37.23 | 275,567 | +0.24(+0.66%) | |
Jul 19, 2017 | 36.55 | 37.08 | 36.35 | 36.98 | 144,816 | +0.34(+0.93%) |
Jul 18, 2017 | 36.79 | 36.89 | 36.40 | 36.64 | 280,609 | -0.34(-0.92%) |
Jul 17, 2017 | 35.81 | 36.98 | 35.57 | 36.98 | 253,132 | +1.32(+3.69%) |
Jul 14, 2017 | 35.81 | 36.11 | 35.57 | 35.67 | 163,153 | -0.20(-0.54%) |
Jul 13, 2017 | 36.06 | 36.22 | 35.59 | 35.86 | 169,662 | -0.24(-0.68%) |
Jul 12, 2017 | 35.62 | 36.40 | 35.37 | 36.11 | 375,256 | +0.78(+2.21%) |
Jul 11, 2017 | 35.67 | 35.91 | 35.23 | 35.33 | 212,957 | -0.39(-1.09%) |
Jul 10, 2017 | 35.62 | 36.37 | 35.33 | 35.72 | 251,871 | -0.20(-0.54%) |
Jul 07, 2017 | 34.79 | 35.96 | 34.64 | 35.91 | 275,073 | +1.51(+4.40%) |
Jul 06, 2017 | 34.50 | 35.08 | 34.20 | 34.40 | 217,692 | -0.59(-1.67%) |
Jul 05, 2017 | 34.55 | 34.98 | 33.67 | 34.98 | 244,878 | +0.39(+1.13%) |
Jul 03, 2017 | 34.35 | 34.98 | 34.35 | 34.59 | 113,537 | +0.34(+1.00%) |
Jun 30, 2017 | 34.20 | 34.50 | 33.47 | 34.25 | 310,662 | +0.15(+0.43%) |
Jun 29, 2017 | 34.11 | 34.35 | 33.52 | 34.11 | 257,300 | +0.00(+0.00%) |
Jun 28, 2017 | 34.74 | 34.91 | 34.06 | 34.11 | 350,843 | -0.41(-1.19%) |
Jun 27, 2017 | 35.20 | 35.20 | 34.52 | 34.52 | 277,482 | -0.73(-2.07%) |
Jun 26, 2017 | 35.49 | 35.90 | 35.10 | 35.25 | 186,137 | +0.00(+0.00%) |
Jun 23, 2017 | 35.05 | 35.44 | 34.66 | 35.25 | 275,844 | +0.19(+0.56%) |
Jun 22, 2017 | 35.59 | 35.83 | 34.81 | 35.05 | 111,416 | -0.34(-0.96%) |
Jun 21, 2017 | 34.86 | 35.59 | 34.81 | 35.39 | 232,606 | +0.54(+1.54%) |
Jun 20, 2017 | 35.83 | 35.83 | 34.71 | 34.86 | 162,044 | -1.07(-2.98%) |
Jun 19, 2017 | 36.03 | 36.22 | 35.64 | 35.93 | 180,286 | +0.19(+0.54%) |
Jun 16, 2017 | 35.73 | 36.07 | 35.64 | 35.73 | 418,478 | -0.34(-0.94%) |
Jun 15, 2017 | 35.73 | 36.27 | 35.54 | 36.07 | 177,888 | -0.24(-0.67%) |
Jun 14, 2017 | 36.37 | 36.51 | 35.73 | 36.32 | 264,091 | -0.15(-0.40%) |
Jun 13, 2017 | 36.61 | 36.61 | 35.98 | 36.46 | 395,376 | -0.05(-0.13%) |
Jun 12, 2017 | 36.03 | 36.56 | 35.34 | 36.51 | 353,960 | +0.44(+1.21%) |
Jun 09, 2017 | 35.73 | 36.85 | 35.68 | 36.07 | 298,639 | +0.44(+1.23%) |
Jun 08, 2017 | 35.25 | 35.93 | 34.81 | 35.64 | 267,781 | +0.54(+1.53%) |
Jun 07, 2017 | 34.91 | 35.25 | 34.54 | 35.10 | 305,406 | +0.34(+0.98%) |
Jun 06, 2017 | 34.56 | 35.05 | 34.18 | 34.76 | 162,780 | +0.00(+0.00%) |
Jun 05, 2017 | 35.10 | 35.31 | 34.66 | 34.76 | 175,191 | -0.27(-0.76%) |
Jun 02, 2017 | 34.37 | 35.64 | 34.25 | 35.03 | 327,499 | +0.90(+2.64%) |