Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.16 | 37.53 | 36.59 | 36.71 | 1,624,681 | -0.34(-0.91%) |
May 30, 2018 | 36.66 | 37.32 | 36.39 | 37.04 | 1,417,838 | +0.77(+2.11%) |
May 29, 2018 | 37.12 | 37.46 | 36.22 | 36.28 | 1,289,664 | -1.30(-3.46%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.98(-2.53%) | |
May 24, 2018 | 38.48 | 38.65 | 38.16 | 38.55 | 1,035,650 | +0.15(+0.39%) |
May 23, 2018 | 38.50 | 38.50 | 37.67 | 38.40 | 929,838 | -0.47(-1.22%) |
May 22, 2018 | 39.12 | 39.25 | 38.72 | 38.88 | 663,064 | +0.10(+0.25%) |
May 21, 2018 | 38.92 | 39.06 | 38.60 | 38.78 | 1,124,585 | +0.23(+0.58%) |
May 18, 2018 | 38.63 | 38.79 | 38.20 | 38.55 | 1,392,112 | -0.48(-1.23%) |
May 17, 2018 | 39.15 | 39.35 | 38.97 | 39.03 | 551,309 | -0.03(-0.08%) |
May 16, 2018 | 39.04 | 39.49 | 38.66 | 39.06 | 1,736,556 | +0.19(+0.48%) |
May 15, 2018 | 38.57 | 38.89 | 37.98 | 38.88 | 1,140,935 | +0.00(+0.00%) |
May 14, 2018 | 38.80 | 39.07 | 38.62 | 38.88 | 788,456 | +0.01(+0.02%) |
May 11, 2018 | 39.54 | 39.64 | 38.81 | 38.87 | 857,352 | -0.42(-1.07%) |
May 10, 2018 | 39.09 | 39.42 | 38.89 | 39.29 | 1,856,599 | +0.54(+1.40%) |
May 09, 2018 | 38.64 | 38.94 | 38.30 | 38.75 | 1,459,463 | +0.41(+1.06%) |
May 08, 2018 | 38.67 | 39.33 | 38.12 | 38.34 | 1,378,918 | -0.53(-1.37%) |
May 07, 2018 | 39.55 | 39.74 | 38.69 | 38.88 | 1,298,243 | -0.66(-1.66%) |
May 04, 2018 | 38.46 | 39.70 | 38.32 | 39.53 | 1,573,968 | +0.86(+2.22%) |
May 03, 2018 | 38.71 | 38.96 | 38.49 | 38.67 | 1,233,487 | +0.05(+0.14%) |
May 02, 2018 | 39.08 | 39.17 | 38.54 | 38.62 | 1,071,804 | -0.01(-0.02%) |
May 01, 2018 | 39.20 | 39.35 | 37.72 | 38.63 | 1,594,413 | -0.79(-2.01%) |
Apr 30, 2018 | 39.79 | 39.98 | 39.41 | 39.42 | 1,375,200 | -0.34(-0.86%) |
Apr 27, 2018 | 39.37 | 39.82 | 38.77 | 39.76 | 2,181,710 | -0.04(-0.09%) |
Apr 26, 2018 | 39.17 | 40.34 | 38.34 | 39.80 | 2,746,101 | +0.22(+0.57%) |
Apr 25, 2018 | 40.58 | 40.82 | 39.41 | 39.58 | 2,119,410 | -1.22(-2.98%) |
Apr 24, 2018 | 41.79 | 41.82 | 40.37 | 40.79 | 1,281,331 | -0.54(-1.30%) |
Apr 23, 2018 | 41.47 | 41.80 | 41.24 | 41.33 | 1,175,413 | -0.59(-1.41%) |
Apr 20, 2018 | 42.47 | 42.53 | 41.76 | 41.92 | 851,694 | -0.69(-1.61%) |
Apr 19, 2018 | 42.48 | 42.70 | 41.80 | 42.61 | 1,454,779 | -0.19(-0.45%) |
Apr 18, 2018 | 42.93 | 43.36 | 42.71 | 42.80 | 1,642,980 | +0.55(+1.31%) |
Apr 17, 2018 | 41.95 | 42.33 | 41.71 | 42.25 | 981,643 | +0.58(+1.40%) |
Apr 16, 2018 | 41.39 | 41.96 | 41.20 | 41.67 | 1,051,340 | +0.69(+1.68%) |
Apr 13, 2018 | 41.05 | 41.28 | 40.61 | 40.98 | 1,797,024 | -0.89(-2.12%) |
Apr 12, 2018 | 41.68 | 42.06 | 41.38 | 41.87 | 1,180,481 | +0.16(+0.39%) |
Apr 11, 2018 | 41.71 | 42.18 | 41.52 | 41.70 | 1,115,052 | -0.23(-0.55%) |
Apr 10, 2018 | 41.79 | 42.36 | 41.41 | 41.94 | 1,635,819 | +1.35(+3.33%) |
Apr 09, 2018 | 40.97 | 41.00 | 40.41 | 40.58 | 1,414,988 | -0.26(-0.64%) |
Apr 06, 2018 | 41.65 | 41.76 | 40.63 | 40.85 | 958,744 | -1.02(-2.44%) |
Apr 05, 2018 | 41.75 | 42.29 | 41.65 | 41.87 | 1,303,355 | +0.44(+1.06%) |
Apr 04, 2018 | 40.42 | 41.64 | 39.85 | 41.43 | 1,684,406 | +0.49(+1.20%) |
Apr 03, 2018 | 40.63 | 41.06 | 40.42 | 40.94 | 1,229,929 | +0.46(+1.13%) |
Apr 02, 2018 | 40.55 | 41.58 | 40.35 | 40.48 | 1,518,497 | +0.04(+0.09%) |
Mar 29, 2018 | 40.44 | 40.44 | 40.44 | 0 | +1.31(+3.34%) | |
Mar 28, 2018 | 39.66 | 39.85 | 38.93 | 39.14 | 1,103,463 | -0.71(-1.78%) |
Mar 27, 2018 | 40.42 | 40.69 | 39.64 | 39.85 | 968,031 | -0.47(-1.17%) |
Mar 26, 2018 | 40.35 | 40.40 | 39.45 | 40.32 | 1,459,377 | +0.41(+1.03%) |
Mar 23, 2018 | 40.76 | 40.76 | 39.90 | 39.91 | 1,439,771 | -0.63(-1.56%) |
Mar 22, 2018 | 41.03 | 41.45 | 40.26 | 40.54 | 1,291,526 | -1.15(-2.76%) |
Mar 21, 2018 | 41.35 | 42.26 | 41.26 | 41.69 | 1,649,242 | +0.54(+1.32%) |
Mar 20, 2018 | 40.90 | 41.41 | 40.36 | 41.14 | 1,670,675 | +0.51(+1.25%) |
Mar 19, 2018 | 40.49 | 40.71 | 40.23 | 40.64 | 844,556 | -0.16(-0.40%) |
Mar 16, 2018 | 40.79 | 41.14 | 40.53 | 40.80 | 1,564,770 | +0.12(+0.29%) |
Mar 15, 2018 | 40.91 | 40.95 | 40.47 | 40.68 | 854,959 | -0.15(-0.37%) |
Mar 14, 2018 | 40.91 | 41.05 | 40.64 | 40.83 | 1,217,960 | +0.37(+0.90%) |
Mar 13, 2018 | 40.71 | 41.03 | 40.39 | 40.46 | 1,183,443 | -0.13(-0.33%) |
Mar 12, 2018 | 40.78 | 40.90 | 40.01 | 40.60 | 1,232,216 | -0.13(-0.31%) |
Mar 09, 2018 | 40.32 | 41.10 | 40.32 | 40.73 | 1,596,268 | +0.45(+1.11%) |
Mar 08, 2018 | 40.66 | 40.66 | 40.03 | 40.28 | 1,419,205 | -0.63(-1.55%) |
Mar 07, 2018 | 40.98 | 40.91 | 1,647,877 | +0.04(+0.11%) | ||
Mar 06, 2018 | 40.31 | 41.44 | 40.31 | 40.87 | 2,139,232 | +1.11(+2.80%) |
Mar 05, 2018 | 39.19 | 40.01 | 39.12 | 39.76 | 1,453,643 | +0.23(+0.59%) |
Mar 02, 2018 | 39.35 | 39.55 | 38.76 | 39.52 | 1,784,135 | -0.11(-0.28%) |
Mar 01, 2018 | 39.57 | 39.86 | 38.88 | 39.64 | 1,944,380 | +0.28(+0.70%) |
Feb 28, 2018 | 39.72 | 39.92 | 39.27 | 39.36 | 2,665,195 | -0.52(-1.29%) |
Feb 27, 2018 | 39.90 | 40.19 | 39.52 | 39.88 | 2,793,664 | -0.27(-0.67%) |
Feb 26, 2018 | 39.30 | 40.21 | 39.20 | 40.14 | 2,115,216 | +1.20(+3.09%) |
Feb 23, 2018 | 37.96 | 38.98 | 37.96 | 38.94 | 2,060,568 | +1.11(+2.94%) |
Feb 22, 2018 | 37.83 | 1,240,725 | +0.63(+1.69%) | |||
Feb 21, 2018 | 37.69 | 38.09 | 37.20 | 37.20 | 1,368,630 | -0.47(-1.25%) |
Feb 20, 2018 | 37.26 | 38.14 | 36.79 | 37.67 | 1,046,635 | -0.02(-0.06%) |
Feb 16, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.23(-0.61%) | |
Feb 15, 2018 | 38.25 | 38.55 | 37.48 | 37.93 | 1,694,949 | -0.17(-0.45%) |
Feb 14, 2018 | 35.64 | 38.26 | 35.50 | 38.10 | 2,441,358 | +2.05(+5.67%) |
Feb 13, 2018 | 34.95 | 36.10 | 34.95 | 36.05 | 1,200,838 | +1.07(+3.05%) |
Feb 12, 2018 | 34.78 | 35.22 | 34.77 | 34.99 | 742,055 | +0.50(+1.45%) |
Feb 09, 2018 | 34.11 | 34.78 | 33.61 | 34.49 | 2,100,882 | +0.76(+2.27%) |
Feb 08, 2018 | 35.02 | 35.09 | 33.76 | 33.72 | 1,911,970 | -1.30(-3.71%) |
Feb 07, 2018 | 35.29 | 35.29 | 34.87 | 35.02 | 1,566,267 | -0.59(-1.67%) |
Feb 06, 2018 | 34.12 | 35.81 | 34.12 | 35.61 | 1,656,736 | +0.95(+2.74%) |
Feb 05, 2018 | 34.65 | 35.86 | 34.15 | 34.66 | 1,379,352 | -0.49(-1.39%) |
Feb 02, 2018 | 36.06 | 36.17 | 34.69 | 35.15 | 1,426,181 | -1.30(-3.56%) |
Feb 01, 2018 | 35.82 | 36.61 | 35.80 | 36.45 | 881,304 | +0.45(+1.24%) |
Jan 31, 2018 | 36.06 | 36.12 | 35.67 | 36.01 | 1,059,976 | +0.39(+1.08%) |
Jan 30, 2018 | 36.74 | 36.94 | 35.61 | 35.62 | 1,634,370 | -1.28(-3.46%) |
Jan 29, 2018 | 37.51 | 37.59 | 36.88 | 36.90 | 737,160 | -0.65(-1.74%) |
Jan 26, 2018 | 37.17 | 37.62 | 37.17 | 37.55 | 581,956 | +0.43(+1.16%) |
Jan 25, 2018 | 37.51 | 37.68 | 37.04 | 37.12 | 1,147,295 | +0.04(+0.12%) |
Jan 24, 2018 | 37.04 | 37.15 | 36.73 | 37.07 | 1,354,388 | +0.62(+1.69%) |
Jan 23, 2018 | 36.91 | 36.91 | 36.27 | 36.46 | 1,662,834 | -0.69(-1.86%) |
Jan 22, 2018 | 37.19 | 37.33 | 37.15 | 1,294,735 | -0.19(-0.50%) | |
Jan 19, 2018 | 36.83 | 37.35 | 36.80 | 37.33 | 1,042,629 | +0.61(+1.66%) |
Jan 18, 2018 | 36.96 | 37.02 | 36.65 | 36.73 | 1,026,187 | -0.23(-0.62%) |
Jan 17, 2018 | 36.63 | 37.15 | 36.59 | 36.96 | 887,636 | +0.36(+0.99%) |
Jan 16, 2018 | 36.93 | 37.02 | 36.52 | 36.59 | 1,122,075 | -0.44(-1.18%) |
Jan 12, 2018 | 37.03 | 37.03 | 37.03 | 0 | -0.13(-0.34%) | |
Jan 11, 2018 | 36.88 | 37.16 | 36.61 | 37.16 | 1,305,198 | +0.47(+1.29%) |
Jan 10, 2018 | 36.63 | 36.98 | 36.56 | 36.68 | 1,432,858 | +0.30(+0.82%) |
Jan 09, 2018 | 36.58 | 36.58 | 36.14 | 36.38 | 1,289,454 | -0.22(-0.59%) |
Jan 08, 2018 | 36.50 | 36.68 | 36.33 | 36.60 | 1,132,275 | +0.17(+0.47%) |
Jan 05, 2018 | 36.06 | 36.58 | 35.97 | 36.43 | 722,395 | +0.28(+0.78%) |
Jan 04, 2018 | 36.50 | 36.60 | 36.14 | 36.15 | 852,427 | -0.19(-0.51%) |
Jan 03, 2018 | 36.19 | 36.38 | 35.85 | 36.33 | 1,118,960 | +0.07(+0.18%) |
Jan 02, 2018 | 35.55 | 36.27 | 35.55 | 36.27 | 1,256,701 | +1.08(+3.06%) |
Dec 29, 2017 | 35.19 | 35.19 | 35.19 | 0 | -0.13(-0.38%) | |
Dec 28, 2017 | 35.11 | 35.45 | 34.96 | 35.32 | 985,530 | +0.40(+1.15%) |
Dec 27, 2017 | 34.70 | 35.13 | 34.63 | 34.92 | 858,775 | +0.39(+1.12%) |
Dec 26, 2017 | 34.31 | 34.57 | 33.98 | 34.54 | 650,673 | +0.27(+0.78%) |
Dec 22, 2017 | 34.51 | 34.57 | 34.19 | 34.27 | 762,176 | -0.19(-0.54%) |
Dec 21, 2017 | 34.38 | 34.69 | 34.23 | 34.46 | 1,771,160 | +0.24(+0.72%) |
Dec 20, 2017 | 33.97 | 34.34 | 33.80 | 34.21 | 1,406,112 | +0.83(+2.49%) |
Dec 19, 2017 | 33.09 | 33.46 | 32.85 | 33.38 | 1,517,698 | +0.30(+0.92%) |
Dec 18, 2017 | 32.54 | 33.23 | 32.52 | 33.08 | 2,003,755 | +0.95(+2.95%) |
Dec 15, 2017 | 32.05 | 32.33 | 31.96 | 32.13 | 2,038,765 | +0.30(+0.96%) |
Dec 14, 2017 | 31.99 | 32.34 | 31.80 | 31.82 | 995,478 | -0.24(-0.74%) |
Dec 13, 2017 | 31.50 | 32.06 | 31.43 | 32.06 | 1,440,750 | +0.70(+2.25%) |
Dec 12, 2017 | 31.54 | 31.79 | 31.34 | 31.36 | 1,572,165 | -0.04(-0.12%) |
Dec 11, 2017 | 31.19 | 31.53 | 30.90 | 31.39 | 1,323,201 | +0.25(+0.81%) |
Dec 08, 2017 | 31.55 | 31.59 | 31.04 | 31.14 | 1,283,086 | -0.19(-0.62%) |
Dec 07, 2017 | 31.13 | 31.43 | 30.98 | 31.33 | 1,396,548 | +0.04(+0.14%) |
Dec 06, 2017 | 31.44 | 31.73 | 31.07 | 31.29 | 1,899,830 | -0.17(-0.54%) |
Dec 05, 2017 | 31.30 | 31.67 | 31.13 | 31.46 | 2,913,903 | -0.52(-1.62%) |
Dec 04, 2017 | 32.05 | 32.32 | 31.75 | 31.98 | 1,344,343 | +0.27(+0.84%) |
Dec 01, 2017 | 31.26 | 31.75 | 31.05 | 31.71 | 1,676,653 | +0.53(+1.69%) |
Nov 30, 2017 | 31.77 | 31.89 | 31.13 | 31.19 | 2,066,935 | -0.33(-1.06%) |
Nov 29, 2017 | 31.69 | 31.93 | 30.73 | 31.52 | 1,899,484 | -0.42(-1.30%) |
Nov 28, 2017 | 31.89 | 32.09 | 31.57 | 31.93 | 1,593,840 | -0.07(-0.23%) |
Nov 27, 2017 | 32.63 | 32.78 | 31.87 | 32.01 | 1,039,984 | -0.72(-2.20%) |
Nov 24, 2017 | 32.59 | 32.82 | 32.51 | 32.73 | 276,222 | +0.24(+0.73%) |
Nov 22, 2017 | 32.63 | 32.78 | 32.21 | 32.49 | 1,616,781 | +0.05(+0.16%) |
Nov 21, 2017 | 32.30 | 32.55 | 32.22 | 32.44 | 1,555,032 | +0.45(+1.41%) |
Nov 20, 2017 | 31.89 | 32.05 | 31.63 | 31.99 | 743,595 | +0.13(+0.42%) |
Nov 17, 2017 | 31.53 | 31.89 | 31.50 | 31.85 | 1,121,481 | +0.36(+1.15%) |
Nov 16, 2017 | 31.69 | 31.93 | 31.49 | 31.49 | 1,171,180 | +0.05(+0.17%) |
Nov 15, 2017 | 31.53 | 31.65 | 31.05 | 31.44 | 1,202,884 | -0.38(-1.19%) |
Nov 14, 2017 | 32.26 | 32.26 | 31.68 | 31.82 | 890,389 | -0.76(-2.34%) |
Nov 13, 2017 | 32.54 | 32.86 | 32.32 | 32.58 | 931,786 | +0.01(+0.05%) |
Nov 10, 2017 | 32.91 | 32.99 | 32.50 | 32.56 | 1,292,241 | -0.13(-0.41%) |
Nov 09, 2017 | 32.63 | 32.82 | 31.95 | 32.70 | 1,539,320 | -0.22(-0.68%) |
Nov 08, 2017 | 32.70 | 33.07 | 32.46 | 32.92 | 1,096,163 | +0.27(+0.84%) |
Nov 07, 2017 | 32.70 | 32.84 | 32.39 | 32.65 | 1,225,537 | -0.14(-0.43%) |
Nov 06, 2017 | 31.84 | 32.86 | 31.63 | 32.79 | 1,391,909 | +1.16(+3.66%) |
Nov 03, 2017 | 31.88 | 31.91 | 31.33 | 31.63 | 935,165 | -0.04(-0.12%) |
Nov 02, 2017 | 31.56 | 32.04 | 31.56 | 31.67 | 785,621 | -0.04(-0.14%) |
Nov 01, 2017 | 32.31 | 32.62 | 31.59 | 31.71 | 1,257,553 | +0.04(+0.12%) |
Oct 31, 2017 | 31.50 | 32.05 | 31.36 | 31.67 | 2,020,947 | +0.13(+0.42%) |
Oct 30, 2017 | 31.26 | 31.80 | 31.12 | 31.54 | 1,157,103 | +0.21(+0.68%) |
Oct 27, 2017 | 31.19 | 31.60 | 30.73 | 31.33 | 1,243,432 | -0.55(-1.71%) |
Oct 26, 2017 | 32.23 | 32.38 | 31.77 | 31.87 | 1,935,151 | -0.32(-0.99%) |
Oct 25, 2017 | 32.71 | 32.77 | 31.73 | 32.19 | 1,889,351 | -0.53(-1.62%) |
Oct 24, 2017 | 32.10 | 32.96 | 32.04 | 32.72 | 2,151,186 | +0.70(+2.19%) |
Oct 23, 2017 | 31.65 | 32.17 | 31.47 | 32.02 | 1,240,294 | +0.21(+0.67%) |
Oct 20, 2017 | 32.19 | 32.37 | 31.74 | 31.81 | 1,298,874 | -0.12(-0.37%) |
Oct 19, 2017 | 31.86 | 32.12 | 31.55 | 31.92 | 1,066,963 | -0.10(-0.32%) |
Oct 18, 2017 | 31.89 | 32.25 | 31.72 | 32.03 | 1,104,446 | -0.04(-0.12%) |
Oct 17, 2017 | 32.08 | 32.17 | 31.50 | 32.06 | 964,627 | -0.16(-0.50%) |
Oct 16, 2017 | 32.09 | 32.56 | 31.90 | 32.23 | 1,806,776 | +0.40(+1.25%) |
Oct 13, 2017 | 31.73 | 31.98 | 31.67 | 31.83 | 1,811,127 | +0.52(+1.65%) |
Oct 12, 2017 | 30.84 | 31.31 | 30.71 | 31.31 | 1,679,216 | +0.54(+1.75%) |
Oct 11, 2017 | 30.57 | 31.31 | 30.55 | 30.77 | 1,474,416 | +0.13(+0.43%) |
Oct 10, 2017 | 30.32 | 30.74 | 30.24 | 30.64 | 1,221,842 | +0.44(+1.47%) |
Oct 09, 2017 | 30.80 | 30.80 | 30.13 | 30.20 | 1,373,530 | -0.51(-1.66%) |
Oct 06, 2017 | 30.66 | 30.83 | 30.39 | 30.71 | 1,131,242 | -0.14(-0.45%) |
Oct 05, 2017 | 30.71 | 31.35 | 30.67 | 30.85 | 1,888,530 | +0.53(+1.75%) |
Oct 04, 2017 | 30.20 | 30.38 | 30.14 | 30.32 | 1,148,687 | +0.21(+0.69%) |
Oct 03, 2017 | 29.47 | 30.12 | 29.27 | 30.11 | 1,348,076 | +0.79(+2.69%) |
Oct 02, 2017 | 29.23 | 29.48 | 28.90 | 29.32 | 1,614,620 | +0.00(+0.00%) |
Sep 29, 2017 | 29.36 | 29.51 | 29.02 | 29.32 | 1,008,666 | +0.10(+0.35%) |
Sep 28, 2017 | 28.57 | 29.48 | 28.46 | 29.22 | 1,476,713 | +0.53(+1.85%) |
Sep 27, 2017 | 28.61 | 28.77 | 28.27 | 28.69 | 1,119,977 | +0.16(+0.57%) |
Sep 26, 2017 | 28.92 | 29.05 | 28.52 | 28.52 | 1,057,150 | -0.26(-0.90%) |
Sep 25, 2017 | 28.78 | 28.93 | 28.64 | 28.78 | 708,775 | -0.06(-0.20%) |
Sep 22, 2017 | 29.03 | 29.31 | 28.72 | 28.84 | 781,051 | -0.38(-1.29%) |
Sep 21, 2017 | 29.10 | 29.38 | 28.89 | 29.22 | 1,241,444 | -0.10(-0.33%) |
Sep 20, 2017 | 29.88 | 30.04 | 29.17 | 29.31 | 1,009,056 | -0.59(-1.97%) |
Sep 19, 2017 | 29.48 | 30.00 | 29.31 | 29.90 | 1,166,646 | +0.49(+1.68%) |
Sep 18, 2017 | 29.09 | 29.45 | 29.09 | 29.41 | 1,875,522 | +0.39(+1.35%) |
Sep 15, 2017 | 28.90 | 29.24 | 28.81 | 29.02 | 1,727,038 | +0.10(+0.33%) |
Sep 14, 2017 | 28.77 | 28.95 | 28.48 | 28.92 | 1,021,226 | -0.07(-0.25%) |
Sep 13, 2017 | 29.01 | 29.37 | 28.83 | 29.00 | 1,252,253 | -0.50(-1.70%) |
Sep 12, 2017 | 29.58 | 29.84 | 29.46 | 29.50 | 798,933 | -0.10(-0.32%) |
Sep 11, 2017 | 29.35 | 29.69 | 29.35 | 29.59 | 871,424 | +0.40(+1.36%) |
Sep 08, 2017 | 30.09 | 30.09 | 29.00 | 29.20 | 1,474,024 | -1.08(-3.56%) |
Sep 07, 2017 | 30.46 | 30.58 | 30.12 | 30.27 | 1,288,469 | -0.14(-0.46%) |
Sep 06, 2017 | 30.16 | 30.42 | 30.10 | 30.41 | 1,111,680 | +0.41(+1.35%) |
Sep 05, 2017 | 30.46 | 30.97 | 29.68 | 30.01 | 1,854,826 | -0.45(-1.48%) |
Sep 01, 2017 | 30.24 | 30.54 | 30.15 | 30.46 | 849,056 | +0.44(+1.47%) |
Aug 31, 2017 | 30.16 | 30.16 | 29.52 | 30.01 | 1,419,024 | +0.32(+1.07%) |
Aug 30, 2017 | 30.50 | 30.50 | 29.59 | 29.70 | 1,860,671 | -0.84(-2.75%) |
Aug 29, 2017 | 30.72 | 30.72 | 30.34 | 30.54 | 1,789,077 | -0.27(-0.86%) |
Aug 28, 2017 | 30.21 | 30.80 | 30.13 | 30.80 | 1,521,089 | +0.77(+2.58%) |
Aug 25, 2017 | 30.44 | 30.62 | 30.01 | 30.03 | 978,214 | -0.29(-0.95%) |
Aug 24, 2017 | 30.01 | 30.33 | 29.84 | 30.32 | 687,922 | +0.31(+1.03%) |
Aug 23, 2017 | 29.93 | 30.38 | 29.74 | 30.01 | 817,279 | -0.10(-0.32%) |
Aug 22, 2017 | 29.82 | 30.39 | 29.82 | 30.10 | 1,351,759 | +0.56(+1.90%) |
Aug 21, 2017 | 29.10 | 29.73 | 29.08 | 29.54 | 914,467 | +0.69(+2.40%) |
Aug 18, 2017 | 28.82 | 29.07 | 28.67 | 28.85 | 954,667 | +0.07(+0.26%) |
Aug 17, 2017 | 29.28 | 29.45 | 28.75 | 28.78 | 1,414,855 | -0.66(-2.23%) |
Aug 16, 2017 | 28.41 | 29.67 | 28.38 | 29.43 | 2,486,505 | +0.96(+3.37%) |
Aug 15, 2017 | 28.75 | 28.81 | 28.45 | 28.47 | 1,081,520 | -0.37(-1.28%) |
Aug 14, 2017 | 28.47 | 28.89 | 28.30 | 28.84 | 1,087,515 | +0.54(+1.90%) |
Aug 11, 2017 | 27.73 | 28.42 | 27.38 | 28.30 | 1,138,805 | -0.13(-0.44%) |
Aug 10, 2017 | 29.00 | 29.02 | 28.33 | 28.43 | 1,074,466 | -0.52(-1.78%) |
Aug 09, 2017 | 28.88 | 29.05 | 28.81 | 28.95 | 745,915 | -0.02(-0.08%) |
Aug 08, 2017 | 28.56 | 29.11 | 28.36 | 28.97 | 888,871 | +0.32(+1.11%) |
Aug 07, 2017 | 28.69 | 28.93 | 28.53 | 28.65 | 856,515 | +0.20(+0.70%) |
Aug 04, 2017 | 28.97 | 28.97 | 28.44 | 28.45 | 1,481,121 | -0.53(-1.83%) |
Aug 03, 2017 | 28.94 | 29.15 | 28.66 | 28.98 | 1,033,686 | +0.04(+0.13%) |
Aug 02, 2017 | 28.94 | 29.02 | 28.55 | 28.94 | 1,097,649 | -0.10(-0.33%) |
Aug 01, 2017 | 28.90 | 29.13 | 28.73 | 29.04 | 1,347,043 | +0.13(+0.46%) |
Jul 31, 2017 | 29.05 | 29.35 | 28.84 | 28.91 | 984,024 | -0.09(-0.30%) |
Jul 28, 2017 | 28.80 | 29.11 | 28.76 | 29.00 | 718,894 | +0.10(+0.33%) |
Jul 27, 2017 | 29.28 | 29.34 | 28.53 | 28.90 | 1,070,202 | -0.29(-0.98%) |
Jul 26, 2017 | 29.00 | 29.26 | 28.78 | 29.19 | 1,159,219 | +0.27(+0.94%) |
Jul 25, 2017 | 28.64 | 29.14 | 28.51 | 28.91 | 1,245,015 | +0.89(+3.17%) |
Jul 24, 2017 | 27.78 | 28.04 | 27.57 | 28.03 | 722,020 | +0.23(+0.82%) |
Jul 21, 2017 | 27.61 | 27.89 | 27.47 | 27.80 | 579,017 | +0.07(+0.27%) |
Jul 20, 2017 | 27.94 | 27.68 | 27.72 | 915,118 | -0.18(-0.63%) | |
Jul 19, 2017 | 27.81 | 28.06 | 27.81 | 27.90 | 800,988 | +0.12(+0.42%) |
Jul 18, 2017 | 27.81 | 28.04 | 27.74 | 27.78 | 696,413 | -0.09(-0.32%) |
Jul 17, 2017 | 27.33 | 27.95 | 27.27 | 27.87 | 1,139,209 | +0.62(+2.27%) |
Jul 14, 2017 | 27.31 | 27.02 | 27.25 | 783,105 | +0.38(+1.42%) | |
Jul 13, 2017 | 26.72 | 26.96 | 26.72 | 26.87 | 643,351 | +0.12(+0.47%) |
Jul 12, 2017 | 26.71 | 27.03 | 26.53 | 26.75 | 1,292,597 | +0.31(+1.17%) |
Jul 11, 2017 | 26.36 | 26.60 | 26.14 | 26.44 | 905,657 | +0.14(+0.53%) |
Jul 10, 2017 | 25.56 | 26.52 | 25.37 | 26.30 | 1,002,919 | +0.60(+2.32%) |
Jul 07, 2017 | 25.56 | 25.86 | 25.54 | 25.70 | 624,498 | +0.17(+0.66%) |
Jul 06, 2017 | 25.91 | 26.03 | 25.36 | 25.53 | 1,595,839 | -0.37(-1.42%) |
Jul 05, 2017 | 25.70 | 25.99 | 25.36 | 25.90 | 1,057,717 | +0.12(+0.46%) |
Jul 03, 2017 | 25.53 | 25.86 | 25.46 | 25.78 | 663,893 | +0.34(+1.33%) |
Jun 30, 2017 | 25.56 | 25.68 | 25.42 | 25.45 | 649,810 | -0.10(-0.40%) |
Jun 29, 2017 | 25.50 | 25.87 | 25.36 | 25.55 | 1,228,448 | +0.14(+0.55%) |
Jun 28, 2017 | 25.51 | 25.61 | 25.26 | 25.41 | 854,727 | +0.16(+0.64%) |
Jun 27, 2017 | 25.93 | 26.16 | 25.24 | 25.25 | 937,554 | -0.49(-1.91%) |
Jun 26, 2017 | 25.75 | 25.83 | 25.47 | 25.74 | 760,268 | +0.11(+0.43%) |
Jun 23, 2017 | 25.49 | 25.75 | 25.19 | 25.63 | 1,641,903 | +0.36(+1.42%) |
Jun 22, 2017 | 25.04 | 25.55 | 25.01 | 25.27 | 776,284 | +0.28(+1.12%) |
Jun 21, 2017 | 24.91 | 25.28 | 24.73 | 24.99 | 547,629 | +0.25(+1.01%) |
Jun 20, 2017 | 25.23 | 25.29 | 24.71 | 24.74 | 822,090 | -0.77(-3.02%) |
Jun 19, 2017 | 25.39 | 25.68 | 25.39 | 25.51 | 533,573 | +0.21(+0.81%) |
Jun 16, 2017 | 25.23 | 25.59 | 25.09 | 25.31 | 1,209,370 | +0.07(+0.26%) |
Jun 15, 2017 | 25.70 | 25.82 | 25.11 | 25.24 | 1,079,169 | -0.73(-2.80%) |
Jun 14, 2017 | 26.67 | 26.67 | 25.90 | 25.97 | 873,008 | -0.60(-2.27%) |
Jun 13, 2017 | 26.39 | 26.58 | 26.32 | 26.57 | 591,875 | +0.21(+0.78%) |
Jun 12, 2017 | 26.60 | 26.93 | 26.33 | 26.36 | 647,204 | -0.29(-1.08%) |
Jun 09, 2017 | 26.45 | 27.00 | 26.38 | 26.65 | 974,656 | +0.19(+0.72%) |
Jun 08, 2017 | 25.70 | 26.47 | 25.67 | 26.46 | 1,087,469 | +0.70(+2.71%) |
Jun 07, 2017 | 25.67 | 25.92 | 25.63 | 25.76 | 848,173 | +0.04(+0.17%) |
Jun 06, 2017 | 25.45 | 25.78 | 25.39 | 25.72 | 558,934 | +0.23(+0.89%) |
Jun 05, 2017 | 25.32 | 25.64 | 25.25 | 25.49 | 713,584 | +0.12(+0.46%) |
Jun 02, 2017 | 25.43 | 25.46 | 25.09 | 25.37 | 632,152 | -0.14(-0.55%) |