Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.80 | 42.95 | 41.89 | 42.13 | 4,177,382 | -0.88(-2.05%) |
May 30, 2018 | 42.05 | 43.22 | 41.99 | 43.01 | 4,011,722 | +1.60(+3.87%) |
May 29, 2018 | 41.99 | 42.40 | 40.78 | 41.41 | 5,745,917 | -1.44(-3.36%) |
May 25, 2018 | 42.85 | 42.85 | 42.85 | 0 | -0.36(-0.82%) | |
May 24, 2018 | 43.24 | 43.38 | 42.22 | 43.20 | 3,338,408 | -0.25(-0.57%) |
May 23, 2018 | 42.41 | 43.48 | 42.32 | 43.45 | 3,130,257 | +0.36(+0.85%) |
May 22, 2018 | 43.76 | 43.89 | 42.92 | 43.09 | 2,506,301 | -0.36(-0.84%) |
May 21, 2018 | 43.30 | 43.76 | 43.12 | 43.45 | 3,640,819 | +0.93(+2.19%) |
May 18, 2018 | 42.66 | 42.83 | 42.32 | 42.52 | 1,778,209 | -0.33(-0.76%) |
May 17, 2018 | 42.83 | 43.42 | 42.43 | 42.85 | 4,324,802 | -0.13(-0.31%) |
May 16, 2018 | 42.45 | 43.20 | 42.45 | 42.98 | 5,488,282 | +0.56(+1.31%) |
May 15, 2018 | 42.68 | 42.68 | 41.97 | 42.43 | 6,958,994 | -0.86(-2.00%) |
May 14, 2018 | 43.52 | 43.87 | 43.06 | 43.29 | 2,633,279 | +0.13(+0.31%) |
May 11, 2018 | 42.94 | 43.43 | 42.68 | 43.16 | 2,853,716 | +0.24(+0.56%) |
May 10, 2018 | 42.14 | 43.08 | 42.07 | 42.92 | 4,891,148 | +1.20(+2.88%) |
May 09, 2018 | 40.93 | 41.90 | 40.64 | 41.72 | 4,195,030 | +1.16(+2.86%) |
May 08, 2018 | 40.40 | 40.76 | 39.79 | 40.55 | 3,610,041 | +0.01(+0.02%) |
May 07, 2018 | 40.58 | 41.07 | 40.22 | 40.54 | 4,451,075 | +0.38(+0.96%) |
May 04, 2018 | 38.19 | 40.51 | 38.04 | 40.16 | 6,136,786 | +1.49(+3.85%) |
May 03, 2018 | 38.49 | 39.02 | 37.14 | 38.67 | 10,229,591 | -0.25(-0.64%) |
May 02, 2018 | 39.67 | 40.08 | 38.76 | 38.92 | 5,504,451 | -0.84(-2.12%) |
May 01, 2018 | 39.34 | 39.83 | 38.51 | 39.77 | 5,367,615 | +0.21(+0.53%) |
Apr 30, 2018 | 40.80 | 41.12 | 39.55 | 39.56 | 5,445,536 | -0.94(-2.32%) |
Apr 27, 2018 | 40.71 | 40.88 | 40.04 | 40.50 | 4,940,524 | +0.10(+0.24%) |
Apr 26, 2018 | 39.77 | 40.82 | 39.54 | 40.40 | 5,750,930 | +1.18(+3.01%) |
Apr 25, 2018 | 38.95 | 39.48 | 38.01 | 39.22 | 5,051,639 | +0.22(+0.57%) |
Apr 24, 2018 | 41.13 | 41.24 | 38.17 | 39.00 | 9,113,707 | -1.58(-3.90%) |
Apr 23, 2018 | 40.91 | 41.21 | 40.04 | 40.58 | 3,373,348 | -0.03(-0.07%) |
Apr 20, 2018 | 41.68 | 41.76 | 40.16 | 40.61 | 5,929,203 | -1.08(-2.60%) |
Apr 19, 2018 | 42.03 | 42.17 | 41.16 | 41.70 | 4,390,766 | -0.69(-1.63%) |
Apr 18, 2018 | 42.60 | 42.84 | 42.17 | 42.39 | 3,454,020 | +0.08(+0.18%) |
Apr 17, 2018 | 41.93 | 42.62 | 41.63 | 42.31 | 4,179,973 | +1.31(+3.18%) |
Apr 16, 2018 | 40.86 | 41.41 | 40.44 | 41.01 | 3,897,697 | +0.96(+2.40%) |
Apr 13, 2018 | 41.05 | 41.14 | 39.50 | 40.05 | 6,260,564 | -0.36(-0.90%) |
Apr 12, 2018 | 40.11 | 40.88 | 40.02 | 40.41 | 6,250,669 | +1.00(+2.53%) |
Apr 11, 2018 | 39.34 | 40.32 | 39.29 | 39.41 | 6,879,816 | -0.69(-1.72%) |
Apr 10, 2018 | 39.71 | 40.49 | 39.14 | 40.10 | 7,760,110 | +1.92(+5.03%) |
Apr 09, 2018 | 38.48 | 39.93 | 38.04 | 38.18 | 7,021,897 | +0.43(+1.14%) |
Apr 06, 2018 | 39.40 | 40.16 | 36.95 | 37.75 | 11,136,827 | -2.65(-6.56%) |
Apr 05, 2018 | 40.38 | 40.87 | 39.82 | 40.40 | 6,965,442 | +0.84(+2.13%) |
Apr 04, 2018 | 36.53 | 39.84 | 36.46 | 39.56 | 10,404,741 | +1.24(+3.23%) |
Apr 03, 2018 | 37.52 | 38.54 | 36.57 | 38.32 | 9,533,822 | +1.45(+3.93%) |
Apr 02, 2018 | 39.20 | 39.46 | 35.62 | 36.87 | 12,606,157 | -2.75(-6.95%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +1.58(+4.16%) | |
Mar 28, 2018 | 38.44 | 39.27 | 37.45 | 38.04 | 10,304,772 | -0.27(-0.70%) |
Mar 27, 2018 | 40.94 | 41.21 | 37.57 | 38.31 | 8,142,740 | -2.18(-5.38%) |
Mar 26, 2018 | 39.18 | 40.61 | 37.98 | 40.49 | 9,407,756 | +3.13(+8.37%) |
Mar 23, 2018 | 40.23 | 40.57 | 37.29 | 37.36 | 10,777,105 | -2.65(-6.62%) |
Mar 22, 2018 | 41.97 | 42.46 | 39.82 | 40.01 | 10,407,594 | -3.21(-7.44%) |
Mar 21, 2018 | 43.42 | 44.57 | 43.08 | 43.22 | 4,741,673 | -0.22(-0.51%) |
Mar 20, 2018 | 43.42 | 43.79 | 43.09 | 43.44 | 3,270,694 | +0.21(+0.49%) |
Mar 19, 2018 | 44.62 | 44.65 | 42.32 | 43.23 | 6,685,112 | -1.83(-4.07%) |
Mar 16, 2018 | 45.21 | 45.68 | 45.06 | 45.06 | 4,496,860 | +0.11(+0.23%) |
Mar 15, 2018 | 45.43 | 45.77 | 44.69 | 44.96 | 4,365,643 | -0.16(-0.36%) |
Mar 14, 2018 | 46.37 | 46.47 | 44.81 | 45.12 | 4,441,583 | -0.70(-1.53%) |
Mar 13, 2018 | 47.42 | 47.71 | 45.49 | 45.82 | 7,676,796 | -0.93(-1.99%) |
Mar 12, 2018 | 47.12 | 47.46 | 46.54 | 46.75 | 4,842,154 | -0.16(-0.35%) |
Mar 09, 2018 | 45.40 | 46.95 | 45.21 | 46.92 | 6,122,219 | +2.28(+5.12%) |
Mar 08, 2018 | 44.35 | 44.69 | 43.81 | 44.63 | 4,950,692 | +0.62(+1.42%) |
Mar 07, 2018 | 44.19 | 44.01 | 7,773,267 | -0.03(-0.07%) | ||
Mar 06, 2018 | 44.24 | 44.25 | 43.22 | 44.04 | 5,218,774 | +0.35(+0.79%) |
Mar 05, 2018 | 41.61 | 44.01 | 41.54 | 43.69 | 8,564,115 | +1.41(+3.34%) |
Mar 02, 2018 | 40.72 | 42.54 | 40.25 | 42.28 | 9,007,525 | +0.65(+1.57%) |
Mar 01, 2018 | 43.45 | 44.25 | 40.80 | 41.63 | 11,214,232 | -1.78(-4.09%) |
Feb 28, 2018 | 45.53 | 45.79 | 43.39 | 43.40 | 8,061,053 | -1.49(-3.31%) |
Feb 27, 2018 | 46.75 | 47.18 | 44.89 | 44.89 | 7,247,209 | -1.77(-3.78%) |
Feb 26, 2018 | 45.68 | 46.72 | 45.40 | 46.66 | 5,758,528 | +1.57(+3.49%) |
Feb 23, 2018 | 43.73 | 45.08 | 43.44 | 45.08 | 5,425,561 | +2.05(+4.77%) |
Feb 22, 2018 | 42.68 | 43.03 | 8,249,233 | +0.21(+0.49%) | ||
Feb 21, 2018 | 43.76 | 45.12 | 42.82 | 42.82 | 8,357,020 | -0.72(-1.65%) |
Feb 20, 2018 | 43.85 | 44.62 | 43.10 | 43.54 | 6,853,092 | -0.80(-1.80%) |
Feb 16, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 43.65 | 44.33 | 42.79 | 44.33 | 7,878,043 | +1.60(+3.75%) |
Feb 14, 2018 | 40.33 | 42.90 | 40.30 | 42.72 | 7,310,787 | +1.64(+3.99%) |
Feb 13, 2018 | 41.36 | 41.08 | 6,858,742 | +0.36(+0.90%) | ||
Feb 12, 2018 | 40.11 | 41.50 | 39.23 | 40.72 | 9,770,684 | +1.54(+3.92%) |
Feb 09, 2018 | 38.83 | 40.00 | 35.33 | 39.18 | 16,133,002 | +1.72(+4.59%) |
Feb 08, 2018 | 42.39 | 37.43 | 37.46 | 13,809,609 | -4.68(-11.11%) | |
Feb 07, 2018 | 42.58 | 44.35 | 42.14 | 42.15 | 9,907,014 | -0.74(-1.72%) |
Feb 06, 2018 | 38.64 | 43.14 | 38.15 | 42.89 | 13,862,139 | +0.55(+1.29%) |
Feb 05, 2018 | 45.20 | 46.35 | 40.13 | 42.34 | 13,836,363 | -3.98(-8.60%) |
Feb 02, 2018 | 48.70 | 48.81 | 46.27 | 46.32 | 7,323,781 | -3.22(-6.51%) |
Feb 01, 2018 | 49.22 | 50.34 | 49.10 | 49.55 | 4,459,079 | -0.20(-0.41%) |
Jan 31, 2018 | 50.20 | 50.48 | 49.08 | 49.75 | 4,215,752 | +0.12(+0.25%) |
Jan 30, 2018 | 50.06 | 50.32 | 49.95 | 49.62 | 5,895,180 | -1.63(-3.18%) |
Jan 29, 2018 | 51.95 | 52.20 | 51.15 | 51.25 | 3,203,994 | -1.03(-1.96%) |
Jan 26, 2018 | 51.04 | 52.29 | 50.90 | 52.28 | 2,313,147 | +1.72(+3.40%) |
Jan 25, 2018 | 51.04 | 51.09 | 50.11 | 50.56 | 3,244,564 | +0.07(+0.13%) |
Jan 24, 2018 | 50.96 | 51.31 | 49.80 | 50.50 | 3,799,021 | -0.08(-0.15%) |
Jan 23, 2018 | 50.29 | 50.75 | 50.09 | 50.57 | 2,535,045 | +0.34(+0.67%) |
Jan 22, 2018 | 48.87 | 50.24 | 48.87 | 50.24 | 2,517,762 | +1.21(+2.47%) |
Jan 19, 2018 | 48.73 | 49.03 | 48.39 | 49.03 | 2,204,691 | +0.60(+1.25%) |
Jan 18, 2018 | 48.56 | 48.83 | 48.11 | 48.42 | 2,135,964 | -0.19(-0.39%) |
Jan 17, 2018 | 47.83 | 48.86 | 47.41 | 48.62 | 2,620,273 | +1.31(+2.78%) |
Jan 16, 2018 | 48.55 | 48.90 | 46.88 | 47.30 | 5,379,909 | -0.51(-1.06%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.91(+1.94%) | |
Jan 11, 2018 | 46.23 | 46.90 | 46.12 | 46.90 | 2,000,669 | +1.04(+2.26%) |
Jan 10, 2018 | 46.04 | 45.30 | 45.86 | 2,527,470 | -0.27(-0.58%) | |
Jan 09, 2018 | 46.06 | 46.47 | 45.90 | 46.13 | 1,661,634 | +0.32(+0.69%) |
Jan 08, 2018 | 45.51 | 45.89 | 45.34 | 45.81 | 2,067,426 | +0.28(+0.61%) |
Jan 05, 2018 | 45.13 | 45.64 | 44.85 | 45.53 | 2,010,041 | +0.84(+1.89%) |
Jan 04, 2018 | 44.51 | 44.98 | 44.45 | 44.69 | 2,686,793 | +0.56(+1.26%) |
Jan 03, 2018 | 43.44 | 44.23 | 43.42 | 44.13 | 2,238,598 | +0.77(+1.77%) |
Jan 02, 2018 | 42.92 | 43.37 | 42.70 | 43.37 | 1,902,887 | +0.83(+1.94%) |
Dec 29, 2017 | 42.54 | 42.54 | 42.54 | 0 | -0.39(-0.92%) | |
Dec 28, 2017 | 42.93 | 42.98 | 42.75 | 42.93 | 2,300,987 | +0.21(+0.49%) |
Dec 27, 2017 | 42.73 | 42.91 | 42.57 | 42.72 | 1,165,263 | +0.08(+0.18%) |
Dec 26, 2017 | 42.62 | 42.74 | 42.51 | 42.65 | 838,177 | -0.15(-0.36%) |
Dec 22, 2017 | 42.85 | 42.86 | 42.51 | 42.80 | 1,400,144 | -0.05(-0.11%) |
Dec 21, 2017 | 42.92 | 43.20 | 42.72 | 42.85 | 2,119,964 | +0.22(+0.52%) |
Dec 20, 2017 | 43.18 | 43.23 | 42.45 | 42.63 | 1,864,460 | -0.10(-0.22%) |
Dec 19, 2017 | 43.35 | 43.35 | 42.67 | 42.72 | 3,273,366 | -0.48(-1.12%) |
Dec 18, 2017 | 43.12 | 43.36 | 43.06 | 43.21 | 1,692,712 | +0.83(+1.97%) |
Dec 15, 2017 | 41.89 | 42.61 | 41.85 | 42.38 | 2,225,492 | +1.01(+2.45%) |
Dec 14, 2017 | 42.05 | 42.08 | 41.31 | 41.36 | 1,352,866 | -0.51(-1.21%) |
Dec 13, 2017 | 42.04 | 42.26 | 41.82 | 41.87 | 6,765,358 | -0.04(-0.11%) |
Dec 12, 2017 | 41.83 | 42.15 | 41.69 | 41.91 | 1,655,173 | +0.23(+0.55%) |
Dec 11, 2017 | 41.33 | 41.71 | 41.30 | 41.68 | 1,185,724 | +0.38(+0.92%) |
Dec 08, 2017 | 41.09 | 41.32 | 40.94 | 41.30 | 1,543,178 | +0.66(+1.64%) |
Dec 07, 2017 | 40.20 | 40.81 | 40.15 | 40.64 | 1,373,443 | +0.39(+0.96%) |
Dec 06, 2017 | 40.07 | 40.50 | 40.04 | 40.25 | 1,514,043 | -0.01(-0.02%) |
Dec 05, 2017 | 40.80 | 41.17 | 40.19 | 40.26 | 2,307,207 | -0.45(-1.11%) |
Dec 04, 2017 | 41.73 | 41.74 | 40.70 | 40.71 | 2,981,816 | -0.15(-0.36%) |
Dec 01, 2017 | 41.03 | 41.25 | 39.73 | 40.86 | 4,432,353 | -0.21(-0.52%) |
Nov 30, 2017 | 40.55 | 41.59 | 40.52 | 41.07 | 3,361,242 | +1.01(+2.51%) |
Nov 29, 2017 | 40.24 | 40.50 | 39.84 | 40.07 | 2,849,149 | -0.07(-0.18%) |
Nov 28, 2017 | 39.21 | 40.17 | 39.17 | 40.14 | 1,522,156 | +1.16(+2.99%) |
Nov 27, 2017 | 39.03 | 39.20 | 38.87 | 38.98 | 1,283,902 | -0.04(-0.09%) |
Nov 24, 2017 | 39.03 | 39.09 | 38.95 | 39.01 | 657,764 | +0.22(+0.57%) |
Nov 22, 2017 | 38.91 | 38.95 | 38.70 | 38.79 | 917,977 | -0.08(-0.21%) |
Nov 21, 2017 | 38.54 | 38.98 | 38.50 | 38.87 | 1,381,221 | +0.76(+1.99%) |
Nov 20, 2017 | 38.06 | 38.24 | 37.95 | 38.12 | 985,358 | +0.14(+0.36%) |
Nov 17, 2017 | 38.12 | 38.22 | 37.92 | 37.98 | 1,433,535 | -0.30(-0.80%) |
Nov 16, 2017 | 37.83 | 38.49 | 37.81 | 38.28 | 2,213,054 | +0.92(+2.47%) |
Nov 15, 2017 | 37.44 | 37.69 | 37.01 | 37.36 | 1,895,491 | -0.59(-1.56%) |
Nov 14, 2017 | 37.79 | 38.00 | 37.40 | 37.95 | 1,535,903 | -0.25(-0.65%) |
Nov 13, 2017 | 37.75 | 38.32 | 37.74 | 38.20 | 1,130,521 | +0.10(+0.27%) |
Nov 10, 2017 | 37.96 | 38.15 | 37.78 | 38.10 | 1,883,501 | -0.07(-0.19%) |
Nov 09, 2017 | 37.99 | 38.26 | 37.35 | 38.17 | 2,542,193 | -0.43(-1.12%) |
Nov 08, 2017 | 38.27 | 38.63 | 38.17 | 38.61 | 1,000,447 | +0.19(+0.50%) |
Nov 07, 2017 | 38.54 | 38.69 | 38.14 | 38.41 | 1,444,684 | -0.03(-0.07%) |
Nov 06, 2017 | 38.23 | 38.53 | 38.19 | 38.44 | 1,165,331 | +0.16(+0.41%) |
Nov 03, 2017 | 38.02 | 38.32 | 37.79 | 38.28 | 1,586,158 | +0.33(+0.88%) |
Nov 02, 2017 | 37.88 | 38.00 | 37.32 | 37.95 | 1,512,393 | +0.03(+0.07%) |
Nov 01, 2017 | 38.15 | 38.32 | 37.72 | 37.92 | 1,440,756 | +0.18(+0.49%) |
Oct 31, 2017 | 37.78 | 37.88 | 37.61 | 37.74 | 1,113,850 | +0.13(+0.34%) |
Oct 30, 2017 | 37.95 | 37.43 | 37.61 | 1,305,812 | -0.39(-1.02%) | |
Oct 27, 2017 | 37.50 | 38.08 | 37.34 | 38.00 | 1,930,590 | +0.88(+2.36%) |
Oct 26, 2017 | 37.27 | 37.41 | 37.08 | 37.12 | 2,114,196 | +0.12(+0.32%) |
Oct 25, 2017 | 37.37 | 37.42 | 36.40 | 37.00 | 3,358,779 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.65 | 37.36 | 37.54 | 1,482,185 | +0.18(+0.47%) |
Oct 23, 2017 | 37.92 | 37.92 | 37.30 | 37.36 | 1,885,346 | -0.39(-1.03%) |
Oct 20, 2017 | 37.61 | 37.78 | 37.48 | 37.75 | 2,092,310 | +0.52(+1.39%) |
Oct 19, 2017 | 36.82 | 37.23 | 36.59 | 37.23 | 1,863,642 | +0.06(+0.15%) |
Oct 18, 2017 | 37.28 | 37.30 | 37.10 | 37.18 | 968,899 | +0.09(+0.25%) |
Oct 17, 2017 | 36.99 | 37.11 | 36.89 | 37.08 | 1,080,123 | +0.07(+0.20%) |
Oct 16, 2017 | 36.99 | 37.11 | 36.82 | 37.01 | 1,440,287 | +0.14(+0.38%) |
Oct 13, 2017 | 36.95 | 37.02 | 36.79 | 36.87 | 1,867,263 | +0.12(+0.33%) |
Oct 12, 2017 | 36.76 | 36.94 | 36.63 | 36.75 | 1,197,700 | -0.18(-0.48%) |
Oct 11, 2017 | 36.70 | 36.94 | 36.64 | 36.93 | 1,351,442 | +0.18(+0.48%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.49 | 36.75 | 1,104,661 | +0.26(+0.71%) |
Oct 09, 2017 | 36.75 | 36.80 | 36.34 | 36.49 | 1,040,827 | -0.16(-0.43%) |
Oct 06, 2017 | 36.57 | 36.69 | 36.44 | 36.65 | 1,255,089 | -0.12(-0.33%) |
Oct 05, 2017 | 36.31 | 36.79 | 36.25 | 36.77 | 1,460,506 | +0.64(+1.76%) |
Oct 04, 2017 | 35.97 | 36.27 | 35.91 | 36.13 | 1,523,279 | +0.10(+0.28%) |
Oct 03, 2017 | 35.86 | 36.03 | 35.76 | 36.03 | 661,098 | +0.24(+0.67%) |
Oct 02, 2017 | 35.45 | 35.79 | 35.41 | 35.79 | 1,250,518 | +0.49(+1.39%) |
Sep 29, 2017 | 34.95 | 35.37 | 34.89 | 35.30 | 1,069,319 | +0.32(+0.92%) |
Sep 28, 2017 | 34.73 | 35.02 | 34.70 | 34.98 | 1,003,838 | +0.13(+0.37%) |
Sep 27, 2017 | 35.05 | 34.39 | 34.85 | 1,897,008 | +0.36(+1.04%) | |
Sep 26, 2017 | 34.61 | 34.73 | 34.37 | 34.49 | 1,205,404 | +0.05(+0.13%) |
Sep 25, 2017 | 34.49 | 34.67 | 34.06 | 34.44 | 1,905,746 | -0.19(-0.56%) |
Sep 22, 2017 | 34.46 | 34.71 | 34.45 | 34.64 | 640,475 | +0.00(+0.00%) |
Sep 21, 2017 | 34.84 | 34.86 | 34.54 | 34.64 | 831,460 | -0.30(-0.85%) |
Sep 20, 2017 | 34.91 | 34.96 | 34.41 | 34.93 | 1,009,740 | +0.07(+0.21%) |
Sep 19, 2017 | 34.88 | 34.91 | 34.71 | 34.86 | 412,224 | +0.10(+0.29%) |
Sep 18, 2017 | 34.73 | 34.93 | 34.58 | 34.76 | 904,396 | +0.20(+0.59%) |
Sep 15, 2017 | 34.36 | 34.59 | 34.30 | 34.55 | 781,604 | +0.11(+0.32%) |
Sep 14, 2017 | 34.30 | 34.52 | 34.22 | 34.44 | 673,673 | -0.04(-0.11%) |
Sep 13, 2017 | 34.27 | 34.49 | 34.24 | 34.48 | 703,026 | +0.06(+0.19%) |
Sep 12, 2017 | 34.24 | 34.43 | 34.15 | 34.41 | 1,199,446 | +0.36(+1.06%) |
Sep 11, 2017 | 33.60 | 34.11 | 33.60 | 34.05 | 1,212,369 | +1.03(+3.13%) |
Sep 08, 2017 | 33.00 | 33.23 | 32.92 | 33.02 | 1,160,438 | -0.16(-0.47%) |
Sep 07, 2017 | 33.32 | 33.33 | 32.97 | 33.18 | 2,177,960 | +0.01(+0.03%) |
Sep 06, 2017 | 33.16 | 33.32 | 32.90 | 33.17 | 2,823,667 | +0.30(+0.90%) |
Sep 05, 2017 | 33.33 | 33.43 | 32.38 | 32.87 | 2,886,915 | -0.73(-2.17%) |
Sep 01, 2017 | 33.61 | 33.77 | 33.49 | 33.60 | 2,332,904 | +0.18(+0.52%) |
Aug 31, 2017 | 33.15 | 33.56 | 33.09 | 33.43 | 2,550,927 | +0.55(+1.69%) |
Aug 30, 2017 | 32.38 | 32.97 | 32.30 | 32.87 | 1,847,515 | +0.50(+1.54%) |
Aug 29, 2017 | 31.69 | 32.50 | 31.64 | 32.37 | 1,493,929 | +0.06(+0.20%) |
Aug 28, 2017 | 32.51 | 32.53 | 32.11 | 32.31 | 983,343 | +0.05(+0.14%) |
Aug 25, 2017 | 32.43 | 32.70 | 32.22 | 32.26 | 1,287,632 | +0.19(+0.60%) |
Aug 24, 2017 | 32.48 | 32.55 | 31.98 | 32.07 | 4,169,324 | -0.24(-0.74%) |
Aug 23, 2017 | 32.22 | 32.50 | 32.15 | 32.31 | 1,449,116 | -0.32(-0.99%) |
Aug 22, 2017 | 31.94 | 32.73 | 31.93 | 32.63 | 2,012,860 | +0.93(+2.94%) |
Aug 21, 2017 | 31.59 | 31.79 | 31.27 | 31.70 | 1,892,419 | +0.09(+0.29%) |
Aug 18, 2017 | 31.70 | 32.18 | 31.41 | 31.61 | 2,336,758 | -0.16(-0.49%) |
Aug 17, 2017 | 33.03 | 33.19 | 31.76 | 31.76 | 3,831,990 | -1.56(-4.68%) |
Aug 16, 2017 | 33.39 | 33.58 | 33.14 | 33.32 | 1,378,751 | +0.17(+0.50%) |
Aug 15, 2017 | 33.33 | 33.36 | 33.02 | 33.16 | 1,023,873 | +0.00(+0.00%) |
Aug 14, 2017 | 32.83 | 33.29 | 32.81 | 33.16 | 2,252,078 | +0.94(+2.92%) |
Aug 11, 2017 | 32.22 | 32.50 | 32.09 | 32.22 | 2,748,779 | +0.10(+0.32%) |
Aug 10, 2017 | 33.12 | 33.19 | 32.08 | 32.12 | 4,102,437 | -1.39(-4.13%) |
Aug 09, 2017 | 33.20 | 33.54 | 33.03 | 33.50 | 1,622,965 | -0.05(-0.14%) |
Aug 08, 2017 | 33.63 | 34.20 | 33.34 | 33.55 | 1,143,107 | -0.20(-0.60%) |
Aug 07, 2017 | 33.62 | 33.77 | 33.56 | 33.75 | 604,749 | +0.15(+0.44%) |
Aug 04, 2017 | 33.64 | 33.74 | 33.41 | 33.60 | 1,073,357 | +0.16(+0.47%) |
Aug 03, 2017 | 33.59 | 33.59 | 33.30 | 33.44 | 804,289 | -0.17(-0.49%) |
Aug 02, 2017 | 33.65 | 33.68 | 33.20 | 33.61 | 1,202,374 | +0.05(+0.14%) |
Aug 01, 2017 | 33.66 | 33.66 | 33.39 | 33.56 | 958,673 | +0.20(+0.61%) |
Jul 31, 2017 | 33.61 | 33.65 | 33.27 | 33.36 | 1,123,651 | -0.06(-0.17%) |
Jul 28, 2017 | 33.31 | 33.48 | 33.10 | 33.42 | 1,085,004 | -0.14(-0.41%) |
Jul 27, 2017 | 33.86 | 33.87 | 32.95 | 33.56 | 1,679,355 | -0.09(-0.27%) |
Jul 26, 2017 | 33.80 | 33.80 | 33.52 | 33.65 | 1,489,150 | +0.00(+0.00%) |
Jul 25, 2017 | 33.76 | 33.80 | 33.55 | 33.65 | 1,379,082 | +0.25(+0.75%) |
Jul 24, 2017 | 33.42 | 33.47 | 33.19 | 33.40 | 911,800 | -0.05(-0.14%) |
Jul 21, 2017 | 33.28 | 33.44 | 33.17 | 33.44 | 1,112,990 | -0.06(-0.19%) |
Jul 20, 2017 | 33.63 | 33.66 | 33.30 | 33.51 | 1,069,363 | +0.03(+0.08%) |
Jul 19, 2017 | 33.09 | 33.49 | 33.09 | 33.48 | 1,154,198 | +0.54(+1.63%) |
Jul 18, 2017 | 32.73 | 32.98 | 32.57 | 32.95 | 1,310,220 | +0.06(+0.17%) |
Jul 17, 2017 | 32.90 | 33.06 | 32.85 | 32.89 | 816,340 | +0.00(+0.00%) |
Jul 14, 2017 | 32.48 | 33.08 | 32.41 | 32.89 | 2,101,081 | +0.41(+1.25%) |
Jul 13, 2017 | 32.35 | 32.54 | 32.24 | 32.48 | 1,074,519 | +0.16(+0.49%) |
Jul 12, 2017 | 32.06 | 32.41 | 32.06 | 32.33 | 1,814,882 | +0.70(+2.22%) |
Jul 11, 2017 | 31.61 | 31.75 | 31.09 | 31.63 | 1,563,302 | -0.05(-0.15%) |
Jul 10, 2017 | 31.54 | 31.87 | 31.46 | 31.67 | 888,964 | +0.09(+0.29%) |
Jul 07, 2017 | 31.27 | 31.67 | 31.19 | 31.58 | 1,194,869 | +0.54(+1.76%) |
Jul 06, 2017 | 31.58 | 30.93 | 31.03 | 1,554,903 | -0.83(-2.61%) | |
Jul 05, 2017 | 31.84 | 31.98 | 31.47 | 31.87 | 1,022,036 | +0.21(+0.67%) |
Jul 03, 2017 | 31.95 | 32.13 | 31.65 | 31.65 | 1,415,693 | +0.14(+0.44%) |
Jun 30, 2017 | 31.71 | 31.88 | 31.43 | 31.51 | 1,865,674 | +0.16(+0.50%) |
Jun 29, 2017 | 32.26 | 32.29 | 30.81 | 31.36 | 3,279,964 | -0.82(-2.55%) |
Jun 28, 2017 | 31.81 | 32.28 | 31.71 | 32.18 | 1,906,842 | +0.78(+2.47%) |
Jun 27, 2017 | 32.00 | 32.17 | 31.37 | 31.40 | 3,488,665 | -0.72(-2.24%) |
Jun 26, 2017 | 32.40 | 32.59 | 32.04 | 32.12 | 1,593,263 | +0.01(+0.03%) |
Jun 23, 2017 | 32.02 | 32.24 | 31.84 | 32.12 | 1,480,221 | +0.15(+0.46%) |
Jun 22, 2017 | 32.04 | 32.25 | 31.92 | 31.97 | 539,963 | -0.07(-0.23%) |
Jun 21, 2017 | 32.19 | 32.27 | 31.82 | 32.04 | 844,349 | -0.05(-0.14%) |
Jun 20, 2017 | 32.53 | 32.56 | 32.05 | 32.09 | 1,129,765 | -0.60(-1.84%) |
Jun 19, 2017 | 32.29 | 32.73 | 32.26 | 32.69 | 2,044,641 | +0.78(+2.46%) |
Jun 16, 2017 | 32.00 | 32.00 | 31.54 | 31.90 | 1,554,381 | -0.02(-0.06%) |
Jun 15, 2017 | 31.49 | 31.98 | 31.38 | 31.92 | 1,660,865 | -0.19(-0.60%) |
Jun 14, 2017 | 32.36 | 32.36 | 31.74 | 32.12 | 3,030,071 | -0.10(-0.32%) |
Jun 13, 2017 | 32.02 | 32.26 | 31.87 | 32.22 | 1,697,811 | +0.45(+1.42%) |
Jun 12, 2017 | 31.67 | 31.80 | 31.39 | 31.76 | 1,941,989 | -0.05(-0.15%) |
Jun 09, 2017 | 32.08 | 32.43 | 31.23 | 31.81 | 2,561,429 | -0.14(-0.43%) |
Jun 08, 2017 | 31.94 | 32.17 | 31.72 | 31.95 | 1,697,594 | +0.04(+0.12%) |
Jun 07, 2017 | 31.88 | 32.00 | 31.58 | 31.91 | 1,123,978 | +0.18(+0.58%) |
Jun 06, 2017 | 31.75 | 32.02 | 31.70 | 31.73 | 1,088,164 | -0.28(-0.87%) |
Jun 05, 2017 | 32.04 | 32.16 | 31.97 | 32.00 | 1,606,103 | -0.07(-0.23%) |
Jun 02, 2017 | 31.85 | 32.18 | 31.70 | 32.08 | 1,941,600 | +0.29(+0.90%) |