Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.20 | 38.19 | 36.92 | 37.77 | 525,033 | +0.61(+1.64%) |
May 30, 2018 | 37.47 | 37.75 | 37.00 | 37.16 | 388,001 | -0.12(-0.32%) |
May 29, 2018 | 36.60 | 37.30 | 35.71 | 37.28 | 480,323 | +0.67(+1.83%) |
May 25, 2018 | 36.61 | 36.61 | 36.61 | 0 | +1.12(+3.16%) | |
May 24, 2018 | 35.00 | 36.18 | 35.00 | 35.49 | 370,300 | +0.53(+1.52%) |
May 23, 2018 | 34.08 | 35.00 | 34.08 | 34.96 | 468,152 | +0.79(+2.31%) |
May 22, 2018 | 34.50 | 34.70 | 34.00 | 34.17 | 339,604 | -0.33(-0.96%) |
May 21, 2018 | 34.55 | 34.99 | 34.47 | 34.50 | 187,788 | -0.12(-0.35%) |
May 18, 2018 | 34.59 | 34.97 | 34.39 | 34.62 | 315,468 | +0.12(+0.35%) |
May 17, 2018 | 33.83 | 34.73 | 33.81 | 34.50 | 348,981 | +0.58(+1.71%) |
May 16, 2018 | 33.50 | 34.38 | 33.36 | 33.92 | 346,669 | +0.42(+1.25%) |
May 15, 2018 | 32.78 | 33.69 | 32.49 | 33.50 | 308,889 | +0.77(+2.35%) |
May 14, 2018 | 31.68 | 32.80 | 31.52 | 32.73 | 450,933 | +0.98(+3.09%) |
May 11, 2018 | 33.69 | 33.90 | 31.09 | 31.75 | 793,456 | -2.32(-6.81%) |
May 10, 2018 | 36.12 | 36.12 | 32.32 | 34.07 | 1,256,735 | -0.92(-2.63%) |
May 09, 2018 | 35.75 | 36.22 | 34.47 | 34.99 | 827,402 | -0.70(-1.96%) |
May 08, 2018 | 35.82 | 36.00 | 35.45 | 35.69 | 598,006 | -0.11(-0.31%) |
May 07, 2018 | 34.70 | 36.60 | 34.54 | 35.80 | 588,339 | +1.35(+3.92%) |
May 04, 2018 | 34.79 | 34.96 | 34.41 | 34.45 | 321,389 | -0.55(-1.57%) |
May 03, 2018 | 34.74 | 35.06 | 34.07 | 35.00 | 380,972 | +0.18(+0.52%) |
May 02, 2018 | 33.30 | 34.91 | 33.27 | 34.82 | 392,668 | +0.83(+2.44%) |
May 01, 2018 | 33.79 | 34.07 | 33.34 | 33.99 | 411,365 | +0.31(+0.92%) |
Apr 30, 2018 | 33.23 | 34.23 | 33.09 | 33.68 | 515,180 | +0.66(+2.00%) |
Apr 27, 2018 | 32.53 | 33.11 | 32.25 | 33.02 | 328,427 | +0.70(+2.17%) |
Apr 26, 2018 | 31.65 | 32.39 | 31.39 | 32.32 | 342,062 | +0.80(+2.54%) |
Apr 25, 2018 | 30.50 | 31.53 | 30.28 | 31.52 | 263,962 | +0.89(+2.91%) |
Apr 24, 2018 | 30.47 | 30.69 | 30.25 | 30.63 | 282,660 | +0.32(+1.06%) |
Apr 23, 2018 | 29.78 | 30.49 | 29.78 | 30.31 | 198,204 | +0.56(+1.88%) |
Apr 20, 2018 | 29.42 | 29.95 | 29.22 | 29.75 | 396,260 | +0.21(+0.71%) |
Apr 19, 2018 | 29.50 | 29.78 | 29.09 | 29.54 | 337,040 | -0.16(-0.54%) |
Apr 18, 2018 | 29.50 | 29.84 | 29.32 | 29.70 | 320,613 | +0.19(+0.64%) |
Apr 17, 2018 | 28.87 | 29.59 | 27.96 | 29.51 | 546,277 | +0.67(+2.32%) |
Apr 16, 2018 | 26.95 | 29.13 | 26.75 | 28.84 | 1,022,143 | +1.22(+4.42%) |
Apr 13, 2018 | 27.28 | 28.41 | 27.00 | 27.62 | 3,470,016 | -3.05(-9.94%) |
Apr 12, 2018 | 31.27 | 31.27 | 30.06 | 30.67 | 649,706 | -0.51(-1.64%) |
Apr 11, 2018 | 31.20 | 31.48 | 30.77 | 31.18 | 417,697 | -0.02(-0.06%) |
Apr 10, 2018 | 31.64 | 31.73 | 31.15 | 31.20 | 471,455 | +0.01(+0.03%) |
Apr 09, 2018 | 31.48 | 31.73 | 31.15 | 31.19 | 322,410 | -0.19(-0.61%) |
Apr 06, 2018 | 31.80 | 32.26 | 31.10 | 31.38 | 254,780 | -0.57(-1.78%) |
Apr 05, 2018 | 32.36 | 32.53 | 31.73 | 31.95 | 501,373 | -0.17(-0.53%) |
Apr 04, 2018 | 31.14 | 32.24 | 31.14 | 32.12 | 284,507 | +0.61(+1.94%) |
Apr 03, 2018 | 31.00 | 31.58 | 30.81 | 31.51 | 317,866 | +0.73(+2.37%) |
Apr 02, 2018 | 30.83 | 31.11 | 30.46 | 30.78 | 427,356 | -0.05(-0.16%) |
Mar 29, 2018 | 30.83 | 30.83 | 30.83 | 0 | +0.33(+1.08%) | |
Mar 28, 2018 | 30.41 | 31.00 | 30.18 | 30.50 | 355,883 | +0.18(+0.59%) |
Mar 27, 2018 | 30.42 | 30.87 | 29.98 | 30.32 | 628,236 | +0.03(+0.10%) |
Mar 26, 2018 | 29.85 | 30.52 | 29.31 | 30.29 | 1,161,003 | +0.68(+2.30%) |
Mar 23, 2018 | 32.40 | 32.79 | 29.06 | 29.61 | 2,590,022 | -4.74(-13.80%) |
Mar 22, 2018 | 34.31 | 34.88 | 34.02 | 34.35 | 485,058 | -0.15(-0.43%) |
Mar 21, 2018 | 33.84 | 34.70 | 33.62 | 34.50 | 619,289 | +0.66(+1.95%) |
Mar 20, 2018 | 32.77 | 33.93 | 32.52 | 33.84 | 340,078 | +1.05(+3.20%) |
Mar 19, 2018 | 33.51 | 33.68 | 32.34 | 32.79 | 631,920 | -0.97(-2.87%) |
Mar 16, 2018 | 32.16 | 33.91 | 31.96 | 33.76 | 605,431 | +1.64(+5.11%) |
Mar 15, 2018 | 30.91 | 32.16 | 30.86 | 32.12 | 406,647 | +1.20(+3.88%) |
Mar 14, 2018 | 31.75 | 32.24 | 30.24 | 30.92 | 511,383 | -0.83(-2.61%) |
Mar 13, 2018 | 31.93 | 32.56 | 31.63 | 31.75 | 378,322 | -0.04(-0.13%) |
Mar 12, 2018 | 31.42 | 32.09 | 31.42 | 31.79 | 218,606 | +0.43(+1.37%) |
Mar 09, 2018 | 31.22 | 32.27 | 31.15 | 31.36 | 427,887 | +0.18(+0.58%) |
Mar 08, 2018 | 31.59 | 31.79 | 30.71 | 31.18 | 406,332 | -0.41(-1.30%) |
Mar 07, 2018 | 31.60 | 31.59 | 531,737 | +1.82(+6.11%) | ||
Mar 06, 2018 | 31.74 | 32.51 | 29.39 | 29.77 | 1,476,386 | -1.97(-6.21%) |
Mar 05, 2018 | 32.20 | 33.39 | 31.64 | 31.74 | 1,105,916 | -0.55(-1.70%) |
Mar 02, 2018 | 33.33 | 33.53 | 31.41 | 32.29 | 1,302,639 | -1.45(-4.30%) |
Mar 01, 2018 | 31.31 | 34.75 | 30.57 | 33.74 | 1,541,329 | +2.44(+7.80%) |
Feb 28, 2018 | 31.43 | 32.67 | 31.27 | 31.30 | 1,037,761 | -0.20(-0.63%) |
Feb 27, 2018 | 31.00 | 34.48 | 31.00 | 31.50 | 1,417,460 | +0.97(+3.18%) |
Feb 26, 2018 | 30.60 | 30.76 | 29.88 | 30.53 | 674,893 | -0.74(-2.37%) |
Feb 23, 2018 | 31.32 | 31.50 | 30.88 | 31.27 | 194,989 | +0.22(+0.71%) |
Feb 22, 2018 | 30.94 | 31.05 | 245,848 | -0.21(-0.67%) | ||
Feb 21, 2018 | 31.31 | 31.78 | 31.22 | 31.26 | 235,553 | +0.03(+0.10%) |
Feb 20, 2018 | 31.01 | 31.71 | 31.01 | 31.23 | 355,124 | +0.16(+0.51%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.21(-0.67%) | |
Feb 15, 2018 | 31.23 | 31.80 | 31.02 | 31.28 | 274,794 | +0.27(+0.87%) |
Feb 14, 2018 | 29.47 | 31.21 | 29.47 | 31.01 | 393,025 | +1.32(+4.45%) |
Feb 13, 2018 | 29.14 | 29.79 | 29.00 | 29.69 | 272,073 | +0.35(+1.19%) |
Feb 12, 2018 | 29.29 | 29.72 | 28.77 | 29.34 | 199,782 | +0.28(+0.96%) |
Feb 09, 2018 | 28.60 | 29.32 | 27.99 | 29.06 | 299,455 | +0.65(+2.29%) |
Feb 08, 2018 | 29.33 | 29.53 | 28.40 | 28.41 | 327,929 | -0.85(-2.90%) |
Feb 07, 2018 | 29.34 | 29.64 | 28.98 | 29.26 | 237,694 | -0.26(-0.88%) |
Feb 06, 2018 | 28.28 | 29.71 | 28.07 | 29.52 | 445,571 | +0.43(+1.48%) |
Feb 05, 2018 | 29.71 | 29.95 | 28.64 | 29.09 | 272,246 | -0.82(-2.74%) |
Feb 02, 2018 | 29.98 | 30.20 | 29.61 | 29.91 | 268,346 | -0.24(-0.80%) |
Feb 01, 2018 | 29.88 | 30.15 | 29.43 | 30.15 | 321,380 | +0.14(+0.47%) |
Jan 31, 2018 | 30.89 | 30.93 | 29.75 | 30.01 | 261,460 | -0.80(-2.60%) |
Jan 30, 2018 | 30.65 | 31.11 | 30.50 | 30.81 | 325,846 | -0.31(-1.00%) |
Jan 29, 2018 | 31.11 | 31.37 | 30.46 | 31.12 | 461,032 | -0.17(-0.54%) |
Jan 26, 2018 | 30.07 | 31.34 | 30.02 | 31.29 | 513,801 | +1.53(+5.14%) |
Jan 25, 2018 | 30.07 | 30.25 | 29.51 | 29.76 | 568,576 | -0.21(-0.70%) |
Jan 24, 2018 | 29.75 | 30.30 | 29.01 | 29.97 | 1,049,038 | +0.31(+1.05%) |
Jan 23, 2018 | 29.00 | 29.74 | 28.62 | 29.66 | 553,634 | +0.66(+2.28%) |
Jan 22, 2018 | 28.57 | 29.02 | 28.12 | 29.00 | 360,283 | +0.46(+1.61%) |
Jan 19, 2018 | 28.65 | 28.73 | 27.56 | 28.54 | 514,020 | -0.01(-0.04%) |
Jan 18, 2018 | 29.58 | 29.68 | 28.48 | 28.55 | 1,112,355 | -1.07(-3.61%) |
Jan 17, 2018 | 28.53 | 29.69 | 28.45 | 29.62 | 781,687 | +1.15(+4.04%) |
Jan 16, 2018 | 28.60 | 29.61 | 28.15 | 28.47 | 555,711 | +0.14(+0.49%) |
Jan 12, 2018 | 28.33 | 28.33 | 28.33 | 0 | -0.23(-0.81%) | |
Jan 11, 2018 | 28.25 | 29.33 | 28.20 | 28.56 | 665,760 | +0.36(+1.28%) |
Jan 10, 2018 | 27.35 | 28.39 | 27.30 | 28.20 | 504,912 | +0.89(+3.26%) |
Jan 09, 2018 | 26.84 | 27.48 | 26.48 | 27.31 | 338,247 | +0.52(+1.94%) |
Jan 08, 2018 | 26.25 | 27.16 | 25.55 | 26.79 | 311,971 | +0.54(+2.06%) |
Jan 05, 2018 | 26.23 | 26.39 | 25.25 | 26.25 | 411,468 | +0.20(+0.77%) |
Jan 04, 2018 | 27.34 | 27.50 | 25.29 | 26.05 | 649,287 | -1.12(-4.12%) |
Jan 03, 2018 | 27.08 | 27.58 | 26.53 | 27.17 | 441,947 | +0.09(+0.33%) |
Jan 02, 2018 | 25.90 | 27.45 | 25.71 | 27.08 | 401,421 | +1.43(+5.58%) |
Dec 29, 2017 | 25.65 | 25.65 | 25.65 | 0 | -0.40(-1.54%) | |
Dec 28, 2017 | 26.15 | 26.86 | 25.44 | 26.05 | 585,092 | +0.02(+0.08%) |
Dec 27, 2017 | 26.00 | 26.34 | 25.97 | 26.03 | 282,501 | -0.03(-0.12%) |
Dec 26, 2017 | 26.24 | 26.51 | 25.92 | 26.06 | 203,547 | -0.42(-1.59%) |
Dec 22, 2017 | 26.57 | 26.70 | 26.10 | 26.48 | 149,090 | -0.12(-0.45%) |
Dec 21, 2017 | 27.02 | 27.27 | 26.54 | 26.60 | 147,940 | -0.41(-1.52%) |
Dec 20, 2017 | 26.76 | 27.07 | 26.62 | 27.01 | 281,189 | +0.30(+1.12%) |
Dec 19, 2017 | 26.42 | 27.73 | 26.18 | 26.71 | 404,375 | +0.32(+1.21%) |
Dec 18, 2017 | 26.56 | 27.12 | 26.13 | 26.39 | 251,591 | -0.08(-0.30%) |
Dec 15, 2017 | 25.79 | 26.85 | 25.79 | 26.47 | 578,703 | +0.57(+2.20%) |
Dec 14, 2017 | 25.88 | 26.75 | 25.75 | 25.90 | 714,884 | +0.13(+0.50%) |
Dec 13, 2017 | 25.98 | 27.23 | 25.49 | 25.77 | 544,023 | -0.13(-0.50%) |
Dec 12, 2017 | 24.82 | 26.26 | 24.81 | 25.90 | 709,019 | +1.05(+4.23%) |
Dec 11, 2017 | 23.75 | 25.98 | 23.07 | 24.85 | 2,324,968 | -1.11(-4.28%) |
Dec 08, 2017 | 26.22 | 26.25 | 25.59 | 25.96 | 373,435 | +0.00(+0.00%) |
Dec 07, 2017 | 25.50 | 26.49 | 25.21 | 763,691 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.39 | 25.75 | 25.13 | 25.53 | 407,395 | -0.02(-0.08%) |
Dec 05, 2017 | 25.97 | 26.66 | 25.43 | 25.55 | 477,797 | -0.32(-1.24%) |
Dec 04, 2017 | 26.50 | 26.81 | 25.78 | 25.87 | 883,127 | -0.50(-1.90%) |
Dec 01, 2017 | 26.58 | 26.94 | 25.70 | 26.37 | 513,212 | -0.40(-1.49%) |
Nov 30, 2017 | 27.39 | 27.81 | 26.60 | 26.77 | 638,151 | -0.53(-1.94%) |
Nov 29, 2017 | 27.55 | 27.96 | 27.19 | 27.30 | 456,188 | -0.25(-0.91%) |
Nov 28, 2017 | 25.95 | 27.62 | 25.58 | 27.55 | 677,672 | +1.76(+6.82%) |
Nov 27, 2017 | 25.28 | 25.82 | 24.88 | 25.79 | 1,109,323 | +0.50(+1.98%) |
Nov 24, 2017 | 24.64 | 25.42 | 24.27 | 25.29 | 478,580 | +0.79(+3.22%) |
Nov 22, 2017 | 25.45 | 25.45 | 23.44 | 24.50 | 1,916,199 | -0.85(-3.35%) |
Nov 21, 2017 | 28.15 | 28.15 | 25.20 | 25.35 | 1,355,803 | -2.86(-10.14%) |
Nov 20, 2017 | 26.71 | 28.27 | 26.56 | 28.21 | 1,684,136 | +1.76(+6.65%) |
Nov 17, 2017 | 27.00 | 27.14 | 26.44 | 26.45 | 903,594 | -0.62(-2.29%) |
Nov 16, 2017 | 27.51 | 27.54 | 26.86 | 27.07 | 1,280,580 | -0.32(-1.17%) |
Nov 15, 2017 | 28.43 | 28.48 | 26.62 | 27.39 | 1,242,062 | -1.26(-4.40%) |
Nov 14, 2017 | 30.01 | 30.10 | 28.62 | 28.65 | 696,218 | -1.35(-4.50%) |
Nov 13, 2017 | 29.85 | 30.23 | 28.74 | 30.00 | 662,076 | -0.09(-0.30%) |
Nov 10, 2017 | 30.56 | 31.05 | 30.07 | 30.09 | 461,219 | -0.69(-2.24%) |
Nov 09, 2017 | 29.64 | 30.98 | 29.23 | 30.78 | 620,039 | +1.12(+3.78%) |
Nov 08, 2017 | 32.32 | 33.47 | 29.05 | 29.66 | 1,909,461 | -1.85(-5.87%) |
Nov 07, 2017 | 34.82 | 35.00 | 30.00 | 31.51 | 2,422,378 | -3.87(-10.94%) |
Nov 06, 2017 | 36.01 | 36.20 | 35.12 | 35.38 | 732,898 | -0.63(-1.75%) |
Nov 03, 2017 | 35.17 | 36.06 | 35.14 | 36.01 | 485,889 | +0.72(+2.04%) |
Nov 02, 2017 | 35.03 | 35.62 | 34.88 | 35.29 | 432,975 | +0.25(+0.71%) |
Nov 01, 2017 | 35.40 | 35.40 | 34.64 | 35.04 | 435,482 | -0.27(-0.76%) |
Oct 31, 2017 | 35.25 | 35.86 | 34.87 | 35.31 | 970,976 | -0.04(-0.11%) |
Oct 30, 2017 | 35.04 | 35.57 | 34.86 | 35.35 | 415,134 | +0.15(+0.43%) |
Oct 27, 2017 | 34.15 | 35.28 | 34.10 | 35.20 | 514,652 | +1.05(+3.07%) |
Oct 26, 2017 | 33.76 | 34.17 | 33.54 | 34.15 | 404,465 | +0.42(+1.25%) |
Oct 25, 2017 | 33.78 | 34.03 | 33.44 | 33.73 | 449,365 | -0.24(-0.71%) |
Oct 24, 2017 | 33.73 | 34.04 | 33.34 | 33.97 | 346,092 | +0.29(+0.86%) |
Oct 23, 2017 | 33.58 | 34.00 | 33.29 | 33.68 | 335,112 | +0.06(+0.18%) |
Oct 20, 2017 | 32.86 | 33.71 | 32.86 | 33.62 | 320,597 | +0.89(+2.72%) |
Oct 19, 2017 | 33.56 | 33.56 | 32.22 | 32.73 | 502,296 | -0.89(-2.65%) |
Oct 18, 2017 | 32.64 | 33.78 | 32.63 | 33.62 | 336,753 | +1.02(+3.13%) |
Oct 17, 2017 | 32.97 | 33.56 | 32.58 | 32.60 | 256,593 | -0.35(-1.06%) |
Oct 16, 2017 | 33.35 | 33.64 | 32.85 | 32.95 | 386,809 | -0.38(-1.14%) |
Oct 13, 2017 | 33.45 | 33.53 | 32.96 | 33.33 | 283,832 | +0.01(+0.03%) |
Oct 12, 2017 | 32.15 | 33.41 | 32.04 | 33.32 | 481,706 | +1.07(+3.32%) |
Oct 11, 2017 | 32.34 | 32.75 | 32.01 | 32.25 | 328,263 | -0.04(-0.12%) |
Oct 10, 2017 | 33.00 | 33.00 | 32.05 | 32.29 | 299,415 | -0.55(-1.67%) |
Oct 09, 2017 | 33.58 | 33.86 | 32.52 | 32.84 | 350,917 | -0.75(-2.23%) |
Oct 06, 2017 | 34.11 | 34.28 | 33.40 | 33.59 | 304,299 | -0.61(-1.78%) |
Oct 05, 2017 | 33.86 | 34.55 | 33.61 | 34.20 | 405,866 | +0.39(+1.15%) |
Oct 04, 2017 | 33.48 | 33.93 | 33.19 | 33.81 | 405,318 | +0.33(+0.99%) |
Oct 03, 2017 | 33.48 | 33.68 | 32.49 | 33.48 | 348,236 | +0.03(+0.09%) |
Oct 02, 2017 | 33.00 | 33.98 | 32.98 | 33.45 | 430,382 | +0.45(+1.36%) |
Sep 29, 2017 | 32.92 | 33.30 | 32.54 | 33.00 | 245,033 | -0.01(-0.03%) |
Sep 28, 2017 | 33.23 | 33.33 | 32.71 | 33.01 | 276,229 | -0.25(-0.75%) |
Sep 27, 2017 | 32.65 | 33.43 | 32.52 | 33.26 | 437,859 | +0.76(+2.34%) |
Sep 26, 2017 | 31.59 | 32.75 | 31.59 | 32.50 | 450,870 | +1.24(+3.97%) |
Sep 25, 2017 | 32.19 | 32.28 | 30.79 | 31.26 | 709,156 | -0.93(-2.89%) |
Sep 22, 2017 | 32.27 | 32.65 | 31.50 | 32.19 | 715,617 | -0.01(-0.03%) |
Sep 21, 2017 | 32.61 | 32.80 | 32.13 | 32.20 | 525,838 | -0.55(-1.68%) |
Sep 20, 2017 | 32.50 | 33.49 | 32.31 | 32.75 | 881,654 | +0.22(+0.68%) |
Sep 19, 2017 | 32.20 | 32.56 | 30.22 | 32.53 | 1,390,091 | +0.37(+1.15%) |
Sep 18, 2017 | 31.55 | 33.12 | 31.50 | 32.16 | 1,747,134 | +0.76(+2.42%) |
Sep 15, 2017 | 33.69 | 33.77 | 30.81 | 31.40 | 4,627,941 | -2.44(-7.21%) |
Sep 14, 2017 | 36.06 | 36.80 | 32.70 | 33.84 | 6,153,027 | -7.49(-18.12%) |
Sep 13, 2017 | 40.64 | 41.41 | 40.29 | 41.33 | 642,360 | +0.58(+1.42%) |
Sep 12, 2017 | 42.11 | 42.11 | 40.55 | 40.75 | 542,185 | -1.28(-3.05%) |
Sep 11, 2017 | 42.45 | 43.21 | 41.29 | 42.03 | 740,709 | +0.03(+0.07%) |
Sep 08, 2017 | 41.29 | 43.15 | 40.84 | 42.00 | 559,451 | +0.55(+1.33%) |
Sep 07, 2017 | 40.33 | 42.10 | 40.29 | 41.45 | 673,021 | +1.20(+2.98%) |
Sep 06, 2017 | 38.98 | 40.42 | 38.98 | 40.25 | 526,249 | +0.91(+2.31%) |
Sep 05, 2017 | 37.85 | 41.40 | 37.58 | 39.34 | 1,905,436 | +1.51(+3.99%) |
Sep 01, 2017 | 37.81 | 38.03 | 37.45 | 37.83 | 722,691 | +0.08(+0.21%) |
Aug 31, 2017 | 37.35 | 38.38 | 37.17 | 37.75 | 661,038 | +0.55(+1.48%) |
Aug 30, 2017 | 36.96 | 37.59 | 36.50 | 37.20 | 307,585 | +0.29(+0.79%) |
Aug 29, 2017 | 36.10 | 36.97 | 36.04 | 36.91 | 256,813 | +0.40(+1.10%) |
Aug 28, 2017 | 35.41 | 36.56 | 35.28 | 36.51 | 328,995 | +1.26(+3.57%) |
Aug 25, 2017 | 36.32 | 36.37 | 35.13 | 35.25 | 283,079 | -0.89(-2.46%) |
Aug 24, 2017 | 35.85 | 36.69 | 35.84 | 36.14 | 316,489 | +0.39(+1.09%) |
Aug 23, 2017 | 37.65 | 37.87 | 35.48 | 35.75 | 693,516 | -2.09(-5.52%) |
Aug 22, 2017 | 37.23 | 38.13 | 37.11 | 37.84 | 498,894 | +0.72(+1.94%) |
Aug 21, 2017 | 37.56 | 37.67 | 36.66 | 37.12 | 245,481 | -0.33(-0.88%) |
Aug 18, 2017 | 37.41 | 37.91 | 36.83 | 37.45 | 333,844 | -0.14(-0.37%) |
Aug 17, 2017 | 37.67 | 38.36 | 37.50 | 37.59 | 547,755 | -0.22(-0.58%) |
Aug 16, 2017 | 37.92 | 38.28 | 37.54 | 37.81 | 352,149 | -0.16(-0.42%) |
Aug 15, 2017 | 37.76 | 38.84 | 37.24 | 37.97 | 352,552 | +0.43(+1.15%) |
Aug 14, 2017 | 37.87 | 37.98 | 37.17 | 37.54 | 254,328 | +0.04(+0.11%) |
Aug 11, 2017 | 36.02 | 37.55 | 35.81 | 37.50 | 267,533 | +1.19(+3.28%) |
Aug 10, 2017 | 36.47 | 36.88 | 35.92 | 36.31 | 409,954 | -0.41(-1.12%) |
Aug 09, 2017 | 38.25 | 38.42 | 36.69 | 36.72 | 353,174 | -1.82(-4.72%) |
Aug 08, 2017 | 37.21 | 38.96 | 37.00 | 38.54 | 380,166 | +1.12(+2.99%) |
Aug 07, 2017 | 36.05 | 37.50 | 36.00 | 37.42 | 435,864 | +1.16(+3.20%) |
Aug 04, 2017 | 37.00 | 37.34 | 35.55 | 36.26 | 1,014,990 | -0.50(-1.36%) |
Aug 03, 2017 | 37.30 | 38.60 | 33.87 | 36.76 | 3,147,466 | -2.97(-7.48%) |
Aug 02, 2017 | 39.36 | 40.21 | 39.05 | 39.73 | 995,760 | +0.35(+0.89%) |
Aug 01, 2017 | 40.57 | 40.68 | 39.26 | 39.38 | 350,316 | -0.80(-1.99%) |
Jul 31, 2017 | 41.16 | 41.16 | 39.40 | 40.18 | 451,303 | -0.93(-2.26%) |
Jul 28, 2017 | 40.84 | 41.58 | 40.48 | 41.11 | 356,557 | +0.03(+0.07%) |
Jul 27, 2017 | 42.54 | 42.57 | 40.80 | 41.08 | 305,278 | -1.52(-3.57%) |
Jul 26, 2017 | 42.23 | 42.82 | 41.95 | 42.60 | 374,454 | +0.32(+0.76%) |
Jul 25, 2017 | 41.32 | 42.43 | 41.09 | 42.28 | 362,964 | +0.97(+2.35%) |
Jul 24, 2017 | 40.30 | 41.35 | 39.95 | 41.31 | 240,555 | +0.98(+2.43%) |
Jul 21, 2017 | 40.86 | 40.91 | 39.91 | 40.33 | 365,311 | -0.34(-0.84%) |
Jul 20, 2017 | 40.88 | 41.12 | 40.60 | 40.67 | 246,854 | -0.14(-0.34%) |
Jul 19, 2017 | 41.23 | 41.68 | 40.63 | 40.81 | 404,070 | -0.43(-1.04%) |
Jul 18, 2017 | 40.11 | 41.65 | 40.01 | 41.24 | 543,806 | +1.12(+2.79%) |
Jul 17, 2017 | 39.93 | 40.66 | 39.50 | 40.12 | 531,542 | +0.34(+0.85%) |
Jul 14, 2017 | 40.36 | 39.60 | 39.78 | 280,129 | -0.01(-0.03%) | |
Jul 13, 2017 | 39.99 | 40.43 | 39.35 | 39.79 | 347,442 | -0.21(-0.53%) |
Jul 12, 2017 | 39.48 | 40.52 | 39.23 | 40.00 | 375,053 | +0.81(+2.07%) |
Jul 11, 2017 | 40.33 | 40.63 | 37.98 | 39.19 | 768,589 | -1.04(-2.59%) |
Jul 10, 2017 | 42.01 | 42.46 | 40.22 | 40.23 | 666,351 | -2.59(-6.05%) |
Jul 07, 2017 | 42.20 | 43.49 | 41.92 | 42.82 | 214,740 | +0.79(+1.88%) |
Jul 06, 2017 | 42.28 | 42.70 | 41.82 | 42.03 | 362,500 | -0.68(-1.59%) |
Jul 05, 2017 | 41.22 | 42.74 | 41.10 | 42.71 | 367,670 | +1.56(+3.79%) |
Jul 03, 2017 | 41.53 | 41.76 | 40.12 | 41.15 | 164,290 | -0.32(-0.77%) |
Jun 30, 2017 | 41.59 | 42.03 | 41.02 | 41.47 | 317,938 | +0.06(+0.14%) |
Jun 29, 2017 | 42.40 | 42.42 | 41.37 | 41.41 | 325,536 | -1.00(-2.36%) |
Jun 28, 2017 | 42.03 | 43.22 | 41.35 | 42.41 | 331,710 | +0.94(+2.27%) |
Jun 27, 2017 | 44.14 | 44.14 | 41.34 | 41.47 | 685,601 | -2.68(-6.07%) |
Jun 26, 2017 | 44.28 | 44.76 | 43.84 | 44.15 | 401,822 | -0.08(-0.18%) |
Jun 23, 2017 | 43.79 | 44.67 | 43.35 | 44.23 | 1,705,789 | +0.24(+0.55%) |
Jun 22, 2017 | 43.28 | 44.01 | 43.27 | 43.99 | 403,972 | +0.74(+1.71%) |
Jun 21, 2017 | 41.91 | 43.39 | 41.80 | 43.25 | 401,373 | +1.46(+3.49%) |
Jun 20, 2017 | 41.11 | 42.73 | 40.92 | 41.79 | 490,505 | +0.62(+1.51%) |
Jun 19, 2017 | 40.53 | 41.29 | 39.68 | 41.17 | 795,158 | +0.62(+1.53%) |
Jun 16, 2017 | 40.64 | 40.94 | 40.18 | 40.55 | 503,373 | -0.44(-1.07%) |
Jun 15, 2017 | 40.68 | 41.43 | 40.26 | 40.99 | 289,489 | +0.02(+0.05%) |
Jun 14, 2017 | 41.35 | 41.77 | 40.64 | 40.97 | 392,257 | -0.12(-0.29%) |
Jun 13, 2017 | 39.35 | 41.56 | 39.35 | 41.09 | 549,712 | +1.87(+4.77%) |
Jun 12, 2017 | 40.54 | 40.58 | 38.32 | 39.22 | 717,520 | -1.77(-4.32%) |
Jun 09, 2017 | 40.59 | 42.61 | 40.11 | 40.99 | 762,003 | +0.31(+0.76%) |
Jun 08, 2017 | 39.43 | 40.72 | 39.27 | 40.68 | 377,743 | +1.24(+3.14%) |
Jun 07, 2017 | 39.19 | 39.59 | 38.83 | 39.44 | 534,978 | +0.42(+1.08%) |
Jun 06, 2017 | 37.52 | 39.27 | 37.26 | 39.02 | 631,009 | +1.32(+3.50%) |
Jun 05, 2017 | 40.85 | 40.85 | 37.51 | 37.70 | 1,062,978 | -3.29(-8.03%) |
Jun 02, 2017 | 41.33 | 41.89 | 40.44 | 40.99 | 790,962 | -0.27(-0.65%) |