Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.19 | 34.19 | 32.96 | 33.06 | 2,530,697 | -1.12(-3.28%) |
May 30, 2018 | 34.62 | 34.66 | 34.13 | 34.18 | 1,690,807 | -0.24(-0.70%) |
May 29, 2018 | 34.56 | 35.08 | 34.25 | 34.42 | 1,396,626 | -0.26(-0.75%) |
May 25, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.19(+0.55%) | |
May 24, 2018 | 34.72 | 34.79 | 34.44 | 34.49 | 933,569 | -0.22(-0.63%) |
May 23, 2018 | 34.57 | 34.85 | 34.47 | 34.71 | 1,856,499 | +0.11(+0.32%) |
May 22, 2018 | 35.06 | 35.23 | 34.57 | 34.60 | 1,458,258 | -0.32(-0.92%) |
May 21, 2018 | 34.97 | 35.11 | 34.76 | 34.92 | 1,103,875 | +0.22(+0.63%) |
May 18, 2018 | 34.81 | 34.98 | 34.40 | 34.70 | 1,376,059 | -0.13(-0.37%) |
May 17, 2018 | 34.75 | 35.10 | 34.55 | 34.83 | 1,315,192 | +0.05(+0.14%) |
May 16, 2018 | 34.67 | 35.10 | 34.36 | 34.78 | 1,281,970 | +0.23(+0.67%) |
May 15, 2018 | 34.64 | 34.86 | 34.42 | 34.55 | 1,338,597 | -0.38(-1.09%) |
May 14, 2018 | 34.62 | 35.19 | 34.32 | 34.93 | 1,011,069 | +0.40(+1.16%) |
May 11, 2018 | 34.40 | 34.93 | 34.25 | 34.53 | 963,025 | +0.18(+0.52%) |
May 10, 2018 | 34.16 | 34.74 | 34.05 | 34.35 | 1,223,500 | +0.41(+1.21%) |
May 09, 2018 | 34.94 | 34.94 | 33.89 | 33.94 | 1,818,885 | -1.09(-3.13%) |
May 08, 2018 | 32.63 | 35.44 | 32.01 | 35.03 | 3,673,311 | -0.62(-1.73%) |
May 07, 2018 | 35.11 | 35.68 | 35.00 | 35.65 | 1,734,781 | +0.76(+2.18%) |
May 04, 2018 | 34.26 | 35.12 | 34.15 | 34.89 | 912,471 | +0.55(+1.60%) |
May 03, 2018 | 34.19 | 34.49 | 33.68 | 34.34 | 886,113 | +0.00(+0.00%) |
May 02, 2018 | 34.68 | 35.04 | 34.27 | 34.34 | 991,275 | -0.26(-0.75%) |
May 01, 2018 | 34.39 | 34.76 | 33.99 | 34.60 | 1,450,867 | +0.00(+0.00%) |
Apr 30, 2018 | 35.20 | 35.59 | 34.60 | 34.60 | 854,196 | -0.40(-1.14%) |
Apr 27, 2018 | 35.04 | 35.28 | 34.63 | 35.00 | 938,872 | -0.08(-0.23%) |
Apr 26, 2018 | 34.89 | 35.20 | 34.64 | 35.08 | 717,788 | +0.25(+0.72%) |
Apr 25, 2018 | 35.44 | 35.58 | 34.73 | 34.83 | 1,195,802 | -0.75(-2.11%) |
Apr 24, 2018 | 36.98 | 37.44 | 35.35 | 35.58 | 1,377,536 | -0.55(-1.52%) |
Apr 23, 2018 | 36.77 | 36.99 | 35.95 | 36.13 | 576,760 | -0.44(-1.20%) |
Apr 20, 2018 | 36.77 | 36.86 | 36.17 | 36.57 | 1,163,506 | -0.19(-0.52%) |
Apr 19, 2018 | 37.24 | 37.56 | 36.68 | 36.76 | 857,526 | -0.58(-1.55%) |
Apr 18, 2018 | 37.10 | 37.43 | 36.01 | 37.34 | 1,063,744 | +0.24(+0.65%) |
Apr 17, 2018 | 36.15 | 37.39 | 35.91 | 37.10 | 1,780,839 | +1.94(+5.52%) |
Apr 16, 2018 | 35.08 | 35.40 | 34.82 | 35.16 | 596,311 | +0.28(+0.80%) |
Apr 13, 2018 | 35.17 | 35.39 | 34.72 | 34.88 | 751,821 | -0.08(-0.23%) |
Apr 12, 2018 | 35.14 | 35.38 | 34.95 | 34.96 | 963,904 | +0.05(+0.14%) |
Apr 11, 2018 | 34.85 | 35.15 | 34.64 | 34.91 | 593,047 | -0.12(-0.34%) |
Apr 10, 2018 | 34.95 | 35.49 | 34.69 | 35.03 | 975,423 | +0.70(+2.04%) |
Apr 09, 2018 | 34.58 | 35.04 | 34.30 | 34.33 | 1,020,384 | -0.02(-0.06%) |
Apr 06, 2018 | 35.50 | 35.78 | 34.12 | 34.35 | 1,214,091 | -1.39(-3.89%) |
Apr 05, 2018 | 35.40 | 35.89 | 35.23 | 35.74 | 1,675,957 | +0.45(+1.28%) |
Apr 04, 2018 | 34.59 | 35.35 | 34.20 | 35.29 | 1,022,189 | +0.05(+0.14%) |
Apr 03, 2018 | 35.18 | 35.82 | 34.74 | 35.24 | 1,501,659 | +0.32(+0.92%) |
Apr 02, 2018 | 35.69 | 36.06 | 34.44 | 34.92 | 1,140,794 | -0.96(-2.68%) |
Mar 29, 2018 | 35.88 | 35.88 | 35.88 | 0 | +1.11(+3.19%) | |
Mar 28, 2018 | 35.04 | 35.16 | 34.60 | 34.77 | 1,425,712 | -0.20(-0.57%) |
Mar 27, 2018 | 36.02 | 36.20 | 34.80 | 34.97 | 981,573 | -0.81(-2.26%) |
Mar 26, 2018 | 35.13 | 35.83 | 34.92 | 35.78 | 1,053,167 | +1.14(+3.29%) |
Mar 23, 2018 | 35.77 | 36.18 | 34.55 | 34.64 | 1,299,145 | -1.12(-3.13%) |
Mar 22, 2018 | 37.01 | 37.18 | 35.74 | 35.76 | 1,300,419 | -1.66(-4.44%) |
Mar 21, 2018 | 37.57 | 37.95 | 36.55 | 37.42 | 653,217 | -0.09(-0.24%) |
Mar 20, 2018 | 37.54 | 37.79 | 37.24 | 37.51 | 1,044,434 | +0.02(+0.05%) |
Mar 19, 2018 | 38.16 | 38.19 | 37.25 | 37.49 | 941,835 | -0.85(-2.22%) |
Mar 16, 2018 | 38.21 | 38.48 | 38.10 | 38.34 | 2,251,519 | +0.11(+0.29%) |
Mar 15, 2018 | 38.55 | 38.64 | 38.08 | 38.23 | 878,119 | -0.38(-0.98%) |
Mar 14, 2018 | 39.17 | 39.17 | 38.53 | 38.61 | 770,186 | -0.31(-0.80%) |
Mar 13, 2018 | 39.63 | 39.78 | 38.82 | 38.92 | 931,003 | -0.43(-1.09%) |
Mar 12, 2018 | 39.56 | 40.00 | 39.22 | 39.35 | 929,647 | -0.10(-0.25%) |
Mar 09, 2018 | 38.63 | 39.50 | 37.86 | 39.45 | 1,221,045 | +1.15(+3.00%) |
Mar 08, 2018 | 38.49 | 38.53 | 37.61 | 38.30 | 807,292 | -0.16(-0.42%) |
Mar 07, 2018 | 37.90 | 38.58 | 37.72 | 38.46 | 923,090 | +0.08(+0.21%) |
Mar 06, 2018 | 38.45 | 38.74 | 38.10 | 38.38 | 1,063,260 | +0.04(+0.10%) |
Mar 05, 2018 | 37.65 | 38.47 | 37.01 | 38.34 | 1,198,354 | +0.56(+1.48%) |
Mar 02, 2018 | 37.05 | 37.94 | 36.60 | 37.78 | 1,059,880 | +0.36(+0.96%) |
Mar 01, 2018 | 38.03 | 38.32 | 37.12 | 37.42 | 1,032,761 | -0.51(-1.34%) |
Feb 28, 2018 | 38.47 | 39.08 | 37.93 | 37.93 | 1,904,732 | -0.43(-1.12%) |
Feb 27, 2018 | 39.10 | 39.32 | 38.35 | 38.36 | 767,540 | -0.86(-2.19%) |
Feb 26, 2018 | 38.90 | 39.23 | 38.45 | 39.22 | 1,180,724 | +0.55(+1.42%) |
Feb 23, 2018 | 38.31 | 38.82 | 38.29 | 38.67 | 1,161,301 | +0.49(+1.28%) |
Feb 22, 2018 | 38.10 | 38.18 | 895,159 | -0.10(-0.26%) | ||
Feb 21, 2018 | 39.02 | 39.21 | 38.25 | 38.28 | 2,834,993 | -0.68(-1.75%) |
Feb 20, 2018 | 39.20 | 39.49 | 38.75 | 38.96 | 1,290,922 | -0.51(-1.29%) |
Feb 16, 2018 | 39.47 | 39.47 | 39.47 | 0 | -0.34(-0.85%) | |
Feb 15, 2018 | 40.00 | 40.00 | 39.16 | 39.81 | 1,088,847 | -0.20(-0.50%) |
Feb 14, 2018 | 39.07 | 40.16 | 38.91 | 40.01 | 1,326,957 | +0.74(+1.88%) |
Feb 13, 2018 | 39.73 | 39.91 | 38.98 | 39.27 | 1,352,409 | -0.73(-1.82%) |
Feb 12, 2018 | 38.35 | 40.20 | 38.27 | 40.00 | 2,237,255 | +1.93(+5.07%) |
Feb 09, 2018 | 40.13 | 40.69 | 36.37 | 38.07 | 2,829,044 | -1.27(-3.23%) |
Feb 08, 2018 | 40.82 | 39.34 | 39.34 | 927,667 | -1.48(-3.63%) | |
Feb 07, 2018 | 40.05 | 41.21 | 39.91 | 40.82 | 1,822,543 | +0.50(+1.24%) |
Feb 06, 2018 | 39.79 | 40.92 | 39.02 | 40.32 | 1,694,071 | -0.64(-1.56%) |
Feb 05, 2018 | 42.84 | 43.17 | 40.38 | 40.96 | 1,050,384 | -2.28(-5.27%) |
Feb 02, 2018 | 44.16 | 44.24 | 43.24 | 43.24 | 693,151 | -1.21(-2.72%) |
Feb 01, 2018 | 43.94 | 44.58 | 43.94 | 44.45 | 544,112 | +0.35(+0.79%) |
Jan 31, 2018 | 44.50 | 44.73 | 44.01 | 44.10 | 940,973 | -0.07(-0.16%) |
Jan 30, 2018 | 44.43 | 44.46 | 43.94 | 44.17 | 751,746 | -0.63(-1.41%) |
Jan 29, 2018 | 44.88 | 45.08 | 44.72 | 44.80 | 651,094 | -0.13(-0.29%) |
Jan 26, 2018 | 45.31 | 45.31 | 44.46 | 44.93 | 1,011,288 | -0.14(-0.31%) |
Jan 25, 2018 | 45.70 | 45.70 | 44.64 | 45.07 | 1,253,279 | +0.24(+0.54%) |
Jan 24, 2018 | 45.15 | 45.38 | 44.52 | 44.83 | 652,118 | -0.25(-0.55%) |
Jan 23, 2018 | 44.50 | 45.13 | 44.42 | 45.08 | 785,866 | +0.59(+1.33%) |
Jan 22, 2018 | 44.46 | 44.73 | 44.22 | 44.49 | 362,795 | -0.10(-0.22%) |
Jan 19, 2018 | 44.30 | 44.75 | 44.25 | 44.59 | 634,536 | +0.51(+1.16%) |
Jan 18, 2018 | 43.96 | 44.32 | 43.78 | 44.08 | 776,128 | +0.17(+0.39%) |
Jan 17, 2018 | 43.26 | 44.11 | 43.26 | 43.91 | 865,391 | +0.79(+1.83%) |
Jan 16, 2018 | 43.49 | 43.85 | 43.00 | 43.12 | 745,660 | -0.27(-0.62%) |
Jan 12, 2018 | 43.39 | 43.39 | 43.39 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 42.79 | 43.01 | 42.55 | 42.99 | 624,139 | +0.31(+0.73%) |
Jan 10, 2018 | 42.68 | 1,303,002 | -0.18(-0.42%) | |||
Jan 09, 2018 | 43.17 | 43.22 | 42.87 | 42.86 | 887,117 | -0.15(-0.35%) |
Jan 08, 2018 | 43.00 | 43.16 | 42.70 | 43.01 | 880,804 | +0.01(+0.02%) |
Jan 05, 2018 | 43.02 | 43.35 | 42.85 | 43.00 | 759,147 | +0.15(+0.35%) |
Jan 04, 2018 | 42.26 | 43.06 | 42.26 | 42.85 | 1,558,862 | +0.66(+1.56%) |
Jan 03, 2018 | 41.19 | 42.24 | 41.14 | 42.19 | 949,073 | +1.13(+2.75%) |
Jan 02, 2018 | 40.74 | 41.08 | 40.59 | 41.06 | 879,469 | +0.42(+1.03%) |
Dec 29, 2017 | 40.64 | 40.64 | 40.64 | 0 | -0.33(-0.81%) | |
Dec 28, 2017 | 40.47 | 41.01 | 40.47 | 40.97 | 784,807 | +0.56(+1.39%) |
Dec 27, 2017 | 40.22 | 40.58 | 40.00 | 40.41 | 369,776 | +0.06(+0.15%) |
Dec 26, 2017 | 40.44 | 40.55 | 40.19 | 40.35 | 456,481 | -0.16(-0.39%) |
Dec 22, 2017 | 40.51 | 40.62 | 40.22 | 40.51 | 400,884 | +0.03(+0.07%) |
Dec 21, 2017 | 41.00 | 41.18 | 40.44 | 40.48 | 699,248 | -0.46(-1.12%) |
Dec 20, 2017 | 41.32 | 41.51 | 40.88 | 40.94 | 795,544 | -0.29(-0.70%) |
Dec 19, 2017 | 41.14 | 41.61 | 41.08 | 41.23 | 761,247 | +0.09(+0.22%) |
Dec 18, 2017 | 40.85 | 41.34 | 40.82 | 41.14 | 972,576 | +0.47(+1.16%) |
Dec 15, 2017 | 40.45 | 40.97 | 40.11 | 40.67 | 2,387,616 | +0.43(+1.07%) |
Dec 14, 2017 | 40.46 | 40.88 | 40.17 | 40.24 | 1,080,836 | -0.27(-0.67%) |
Dec 13, 2017 | 40.80 | 41.20 | 40.48 | 40.51 | 781,515 | -0.29(-0.71%) |
Dec 12, 2017 | 41.23 | 41.28 | 40.79 | 40.80 | 753,384 | -0.39(-0.95%) |
Dec 11, 2017 | 41.25 | 41.45 | 40.90 | 41.19 | 1,142,038 | -0.02(-0.05%) |
Dec 08, 2017 | 40.68 | 41.44 | 40.68 | 41.21 | 1,043,122 | +0.34(+0.83%) |
Dec 07, 2017 | 40.69 | 41.18 | 40.66 | 40.87 | 1,193,693 | +0.14(+0.34%) |
Dec 06, 2017 | 41.19 | 41.48 | 40.71 | 40.73 | 1,061,715 | -0.50(-1.21%) |
Dec 05, 2017 | 41.62 | 41.99 | 41.22 | 41.23 | 1,106,817 | -0.38(-0.91%) |
Dec 04, 2017 | 42.50 | 42.50 | 41.53 | 41.61 | 1,147,505 | -0.39(-0.93%) |
Dec 01, 2017 | 42.10 | 42.27 | 41.63 | 42.00 | 1,298,627 | +0.01(+0.02%) |
Nov 30, 2017 | 41.55 | 42.10 | 41.32 | 41.99 | 1,596,984 | +0.55(+1.33%) |
Nov 29, 2017 | 42.42 | 42.56 | 41.41 | 41.44 | 1,316,169 | -0.96(-2.26%) |
Nov 28, 2017 | 42.65 | 42.84 | 42.14 | 42.40 | 1,056,064 | -0.02(-0.05%) |
Nov 27, 2017 | 42.34 | 42.82 | 42.09 | 42.42 | 1,042,557 | +0.31(+0.74%) |
Nov 24, 2017 | 41.99 | 42.29 | 41.63 | 42.11 | 354,708 | +0.16(+0.38%) |
Nov 22, 2017 | 42.08 | 42.15 | 41.78 | 41.95 | 1,007,717 | -0.09(-0.21%) |
Nov 21, 2017 | 41.94 | 42.47 | 41.94 | 42.04 | 807,934 | +0.25(+0.60%) |
Nov 20, 2017 | 41.42 | 41.90 | 40.70 | 41.79 | 851,117 | +0.37(+0.89%) |
Nov 17, 2017 | 41.45 | 41.75 | 41.31 | 41.42 | 983,531 | -0.11(-0.26%) |
Nov 16, 2017 | 41.00 | 41.66 | 40.78 | 41.53 | 983,832 | +0.59(+1.44%) |
Nov 15, 2017 | 41.31 | 41.58 | 40.85 | 40.94 | 936,847 | -0.36(-0.87%) |
Nov 14, 2017 | 40.76 | 41.43 | 40.56 | 41.30 | 1,241,558 | +0.31(+0.76%) |
Nov 13, 2017 | 39.95 | 41.01 | 39.80 | 40.99 | 1,226,645 | +0.62(+1.54%) |
Nov 10, 2017 | 40.33 | 40.52 | 40.20 | 40.37 | 926,980 | -0.19(-0.47%) |
Nov 09, 2017 | 40.09 | 40.56 | 39.80 | 40.56 | 926,105 | +0.14(+0.35%) |
Nov 08, 2017 | 40.45 | 40.59 | 40.22 | 40.42 | 757,565 | -0.06(-0.15%) |
Nov 07, 2017 | 40.51 | 40.66 | 40.10 | 40.48 | 849,113 | -0.17(-0.42%) |
Nov 06, 2017 | 40.04 | 40.71 | 40.00 | 40.65 | 893,771 | +0.55(+1.37%) |
Nov 03, 2017 | 39.85 | 40.21 | 39.85 | 40.10 | 1,615,636 | +0.31(+0.78%) |
Nov 02, 2017 | 40.30 | 40.46 | 39.76 | 39.79 | 1,304,439 | -0.58(-1.44%) |
Nov 01, 2017 | 41.10 | 41.10 | 40.08 | 40.37 | 1,251,663 | -0.51(-1.25%) |
Oct 31, 2017 | 41.01 | 41.25 | 40.72 | 40.88 | 1,250,894 | +0.12(+0.29%) |
Oct 30, 2017 | 42.66 | 42.72 | 39.70 | 40.76 | 2,349,482 | -2.13(-4.97%) |
Oct 27, 2017 | 42.75 | 43.97 | 41.62 | 42.89 | 2,585,714 | +1.68(+4.08%) |
Oct 26, 2017 | 41.37 | 41.59 | 40.94 | 41.21 | 1,550,896 | +0.01(+0.02%) |
Oct 25, 2017 | 41.10 | 41.49 | 40.73 | 41.20 | 1,334,306 | +0.08(+0.19%) |
Oct 24, 2017 | 41.17 | 41.24 | 40.50 | 41.12 | 1,647,460 | +0.34(+0.83%) |
Oct 23, 2017 | 41.20 | 41.21 | 40.75 | 40.78 | 522,881 | -0.34(-0.83%) |
Oct 20, 2017 | 41.18 | 41.24 | 40.96 | 41.12 | 681,140 | +0.20(+0.49%) |
Oct 19, 2017 | 40.83 | 40.95 | 40.20 | 40.92 | 481,971 | -0.11(-0.27%) |
Oct 18, 2017 | 41.04 | 41.18 | 40.86 | 41.03 | 624,387 | -0.02(-0.05%) |
Oct 17, 2017 | 41.06 | 41.31 | 40.99 | 41.05 | 667,652 | +0.07(+0.17%) |
Oct 16, 2017 | 40.68 | 41.03 | 40.57 | 40.98 | 684,066 | +0.35(+0.86%) |
Oct 13, 2017 | 40.80 | 40.89 | 40.62 | 40.63 | 597,619 | -0.05(-0.12%) |
Oct 12, 2017 | 40.51 | 40.83 | 40.45 | 40.68 | 572,852 | +0.09(+0.22%) |
Oct 11, 2017 | 40.60 | 40.72 | 40.48 | 40.59 | 498,533 | +0.00(+0.00%) |
Oct 10, 2017 | 40.68 | 40.80 | 40.41 | 40.59 | 454,696 | +0.00(+0.00%) |
Oct 09, 2017 | 40.77 | 40.80 | 40.53 | 40.59 | 464,653 | -0.03(-0.07%) |
Oct 06, 2017 | 40.48 | 40.87 | 40.34 | 40.62 | 1,299,696 | -0.01(-0.02%) |
Oct 05, 2017 | 40.73 | 40.80 | 40.56 | 40.63 | 508,970 | -0.04(-0.10%) |
Oct 04, 2017 | 40.65 | 40.77 | 40.44 | 40.67 | 584,589 | -0.03(-0.07%) |
Oct 03, 2017 | 39.97 | 40.75 | 39.87 | 40.70 | 1,197,256 | +0.82(+2.06%) |
Oct 02, 2017 | 39.25 | 39.98 | 39.19 | 39.88 | 1,247,343 | +0.63(+1.61%) |
Sep 29, 2017 | 39.44 | 39.54 | 39.19 | 39.25 | 988,118 | -0.17(-0.43%) |
Sep 28, 2017 | 39.40 | 39.55 | 39.30 | 39.42 | 575,398 | -0.13(-0.33%) |
Sep 27, 2017 | 39.74 | 39.55 | 773,986 | +0.57(+1.46%) | ||
Sep 26, 2017 | 39.32 | 39.41 | 38.96 | 38.98 | 973,953 | -0.15(-0.38%) |
Sep 25, 2017 | 39.63 | 39.66 | 38.92 | 39.13 | 1,412,591 | -0.63(-1.58%) |
Sep 22, 2017 | 39.45 | 39.87 | 39.37 | 39.76 | 478,621 | +0.31(+0.79%) |
Sep 21, 2017 | 39.62 | 39.65 | 39.17 | 39.45 | 596,011 | -0.16(-0.40%) |
Sep 20, 2017 | 40.06 | 40.19 | 39.44 | 39.61 | 903,512 | -0.53(-1.32%) |
Sep 19, 2017 | 40.00 | 40.30 | 39.79 | 40.14 | 1,543,018 | +0.22(+0.55%) |
Sep 18, 2017 | 39.74 | 40.04 | 39.69 | 39.92 | 1,121,507 | +0.26(+0.66%) |
Sep 15, 2017 | 39.67 | 39.77 | 39.37 | 39.66 | 1,267,569 | -0.13(-0.33%) |
Sep 14, 2017 | 39.81 | 40.06 | 39.72 | 39.79 | 833,312 | -0.08(-0.20%) |
Sep 13, 2017 | 39.80 | 39.96 | 39.67 | 39.87 | 857,578 | -0.01(-0.03%) |
Sep 12, 2017 | 39.78 | 39.99 | 39.58 | 39.88 | 1,042,842 | +0.33(+0.83%) |
Sep 11, 2017 | 39.13 | 39.64 | 38.91 | 39.55 | 1,078,845 | +0.68(+1.75%) |
Sep 08, 2017 | 38.88 | 39.05 | 38.76 | 38.87 | 1,035,873 | -0.04(-0.10%) |
Sep 07, 2017 | 38.68 | 38.94 | 38.49 | 38.91 | 667,326 | +0.30(+0.78%) |
Sep 06, 2017 | 38.60 | 38.73 | 38.44 | 38.61 | 1,007,976 | +0.08(+0.21%) |
Sep 05, 2017 | 38.58 | 38.83 | 38.22 | 38.53 | 1,034,765 | -0.15(-0.39%) |
Sep 01, 2017 | 38.72 | 38.84 | 38.52 | 38.68 | 478,986 | +0.00(+0.00%) |
Aug 31, 2017 | 38.59 | 38.71 | 38.32 | 38.68 | 995,746 | +0.18(+0.47%) |
Aug 30, 2017 | 37.93 | 38.53 | 37.91 | 38.50 | 575,052 | +0.48(+1.26%) |
Aug 29, 2017 | 38.02 | 38.12 | 37.60 | 38.02 | 558,049 | -0.07(-0.18%) |
Aug 28, 2017 | 38.25 | 38.28 | 37.99 | 38.09 | 804,562 | -0.04(-0.10%) |
Aug 25, 2017 | 38.20 | 38.31 | 38.00 | 38.13 | 1,111,316 | +0.12(+0.32%) |
Aug 24, 2017 | 37.90 | 38.13 | 37.85 | 38.01 | 643,719 | +0.31(+0.82%) |
Aug 23, 2017 | 37.91 | 38.05 | 37.62 | 37.70 | 1,296,746 | -0.48(-1.26%) |
Aug 22, 2017 | 37.57 | 38.21 | 37.57 | 38.18 | 552,005 | +0.72(+1.92%) |
Aug 21, 2017 | 37.28 | 37.52 | 37.21 | 37.46 | 726,046 | +0.15(+0.40%) |
Aug 18, 2017 | 37.05 | 37.54 | 37.04 | 37.31 | 784,562 | +0.10(+0.27%) |
Aug 17, 2017 | 37.18 | 37.70 | 37.17 | 37.21 | 1,202,876 | -0.07(-0.19%) |
Aug 16, 2017 | 37.29 | 37.65 | 37.22 | 37.28 | 1,581,171 | +0.35(+0.95%) |
Aug 15, 2017 | 37.00 | 37.33 | 36.76 | 36.93 | 1,283,010 | -0.07(-0.19%) |
Aug 14, 2017 | 36.74 | 37.17 | 36.65 | 37.00 | 1,344,423 | +0.52(+1.43%) |
Aug 11, 2017 | 36.23 | 36.64 | 35.98 | 36.48 | 1,444,007 | +0.30(+0.83%) |
Aug 10, 2017 | 36.88 | 36.97 | 36.17 | 36.18 | 743,128 | -0.84(-2.27%) |
Aug 09, 2017 | 37.24 | 37.38 | 36.91 | 37.02 | 1,267,079 | -0.43(-1.15%) |
Aug 08, 2017 | 37.86 | 37.92 | 37.34 | 37.45 | 608,853 | -0.38(-1.00%) |
Aug 07, 2017 | 37.72 | 38.05 | 37.57 | 37.83 | 877,067 | +0.08(+0.21%) |
Aug 04, 2017 | 38.10 | 37.55 | 37.75 | 857,359 | -0.09(-0.24%) | |
Aug 03, 2017 | 38.42 | 39.45 | 37.77 | 37.84 | 1,749,787 | +0.26(+0.69%) |
Aug 02, 2017 | 37.52 | 37.97 | 37.07 | 37.58 | 1,600,325 | +0.08(+0.21%) |
Aug 01, 2017 | 37.56 | 37.65 | 37.39 | 37.50 | 1,047,511 | +0.07(+0.19%) |
Jul 31, 2017 | 37.49 | 37.63 | 37.34 | 37.43 | 720,813 | +0.00(+0.00%) |
Jul 28, 2017 | 37.53 | 37.76 | 37.34 | 37.43 | 915,034 | -0.37(-0.98%) |
Jul 27, 2017 | 38.48 | 38.64 | 37.76 | 37.80 | 982,525 | -0.56(-1.46%) |
Jul 26, 2017 | 38.77 | 39.00 | 38.26 | 38.36 | 719,214 | -0.43(-1.11%) |
Jul 25, 2017 | 38.41 | 38.88 | 38.22 | 38.79 | 1,586,488 | +0.59(+1.54%) |
Jul 24, 2017 | 37.67 | 38.30 | 37.67 | 38.20 | 690,316 | +0.49(+1.30%) |
Jul 21, 2017 | 37.41 | 37.72 | 37.28 | 37.71 | 459,020 | +0.16(+0.43%) |
Jul 20, 2017 | 37.61 | 37.70 | 37.28 | 37.55 | 303,656 | -0.01(-0.03%) |
Jul 19, 2017 | 37.29 | 37.73 | 37.19 | 37.56 | 426,856 | +0.41(+1.10%) |
Jul 18, 2017 | 37.19 | 37.31 | 37.00 | 37.15 | 461,207 | -0.08(-0.21%) |
Jul 17, 2017 | 37.44 | 37.74 | 37.01 | 37.23 | 487,065 | -0.22(-0.59%) |
Jul 14, 2017 | 37.32 | 37.73 | 37.22 | 37.45 | 545,907 | +0.19(+0.51%) |
Jul 13, 2017 | 37.35 | 37.44 | 37.00 | 37.26 | 776,252 | -0.10(-0.27%) |
Jul 12, 2017 | 37.29 | 37.95 | 36.88 | 37.36 | 870,704 | +0.35(+0.95%) |
Jul 11, 2017 | 36.70 | 37.14 | 36.39 | 37.01 | 1,073,490 | +0.27(+0.73%) |
Jul 10, 2017 | 36.73 | 37.13 | 36.63 | 36.74 | 849,722 | +0.05(+0.14%) |
Jul 07, 2017 | 35.76 | 36.99 | 35.76 | 36.69 | 755,063 | +1.00(+2.80%) |
Jul 06, 2017 | 35.64 | 36.14 | 35.62 | 35.69 | 918,125 | -0.23(-0.64%) |
Jul 05, 2017 | 35.89 | 36.30 | 35.75 | 35.92 | 888,007 | +0.13(+0.36%) |
Jul 03, 2017 | 35.96 | 36.24 | 35.67 | 35.79 | 608,581 | +0.12(+0.34%) |
Jun 30, 2017 | 35.97 | 36.02 | 35.58 | 35.67 | 875,668 | -0.05(-0.14%) |
Jun 29, 2017 | 36.08 | 36.08 | 35.31 | 35.72 | 656,740 | -0.41(-1.13%) |
Jun 28, 2017 | 36.09 | 36.33 | 35.77 | 36.13 | 746,496 | +0.33(+0.92%) |
Jun 27, 2017 | 36.40 | 36.49 | 35.78 | 35.80 | 485,346 | -0.71(-1.94%) |
Jun 26, 2017 | 36.64 | 36.91 | 36.39 | 36.51 | 513,856 | +0.06(+0.16%) |
Jun 23, 2017 | 36.75 | 36.43 | 36.45 | 1,092,550 | -0.11(-0.30%) | |
Jun 22, 2017 | 36.32 | 36.72 | 36.00 | 36.56 | 547,164 | +0.23(+0.63%) |
Jun 21, 2017 | 36.64 | 36.87 | 36.19 | 36.33 | 618,981 | -0.18(-0.49%) |
Jun 20, 2017 | 37.09 | 37.37 | 36.45 | 36.51 | 684,151 | -0.64(-1.72%) |
Jun 19, 2017 | 36.84 | 37.18 | 36.63 | 37.15 | 603,854 | +0.55(+1.50%) |
Jun 16, 2017 | 36.42 | 36.75 | 35.80 | 36.60 | 1,754,348 | +0.21(+0.58%) |
Jun 15, 2017 | 36.37 | 36.65 | 36.06 | 36.39 | 539,762 | -0.35(-0.95%) |
Jun 14, 2017 | 36.69 | 37.09 | 36.05 | 36.74 | 866,306 | +0.22(+0.60%) |
Jun 13, 2017 | 36.50 | 36.78 | 36.30 | 36.52 | 738,917 | +0.21(+0.58%) |
Jun 12, 2017 | 36.26 | 36.32 | 35.66 | 36.31 | 921,931 | -0.01(-0.03%) |
Jun 09, 2017 | 36.88 | 37.10 | 35.87 | 36.32 | 880,699 | -0.46(-1.25%) |
Jun 08, 2017 | 36.88 | 36.93 | 36.54 | 36.78 | 742,321 | -0.13(-0.35%) |
Jun 07, 2017 | 36.80 | 37.00 | 36.62 | 36.91 | 866,755 | +0.13(+0.35%) |
Jun 06, 2017 | 36.72 | 37.01 | 36.10 | 36.78 | 960,519 | -0.22(-0.59%) |
Jun 05, 2017 | 36.60 | 37.15 | 36.55 | 37.00 | 978,554 | +0.26(+0.71%) |
Jun 02, 2017 | 36.54 | 36.86 | 36.23 | 36.74 | 911,281 | +0.27(+0.74%) |