Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.29 | 34.67 | 33.52 | 33.78 | 635,648 | -0.54(-1.57%) |
May 30, 2018 | 35.15 | 35.15 | 33.91 | 34.32 | 609,284 | +0.26(+0.76%) |
May 29, 2018 | 33.23 | 34.63 | 33.14 | 34.06 | 363,049 | +0.04(+0.12%) |
May 25, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.73(+2.19%) | |
May 24, 2018 | 33.16 | 33.51 | 32.97 | 33.29 | 239,597 | +0.05(+0.15%) |
May 23, 2018 | 32.93 | 33.50 | 32.93 | 33.24 | 297,343 | -0.18(-0.54%) |
May 22, 2018 | 34.31 | 34.43 | 33.41 | 33.42 | 541,495 | +0.04(+0.12%) |
May 21, 2018 | 33.89 | 33.97 | 32.90 | 33.38 | 489,669 | +0.42(+1.27%) |
May 18, 2018 | 33.05 | 33.14 | 32.59 | 32.96 | 463,562 | -0.17(-0.51%) |
May 17, 2018 | 33.79 | 33.79 | 32.99 | 33.13 | 403,147 | -0.42(-1.25%) |
May 16, 2018 | 32.98 | 33.62 | 32.93 | 33.55 | 452,742 | +0.57(+1.73%) |
May 15, 2018 | 32.75 | 33.36 | 32.50 | 32.98 | 392,904 | +0.04(+0.12%) |
May 14, 2018 | 33.24 | 33.85 | 32.73 | 32.94 | 765,667 | +0.39(+1.20%) |
May 11, 2018 | 33.55 | 33.57 | 32.47 | 32.55 | 735,639 | -0.86(-2.57%) |
May 10, 2018 | 33.62 | 33.89 | 33.35 | 33.41 | 344,007 | -0.12(-0.36%) |
May 09, 2018 | 33.80 | 33.97 | 33.19 | 33.53 | 827,829 | -0.24(-0.71%) |
May 08, 2018 | 33.48 | 33.85 | 33.15 | 33.77 | 338,248 | +0.21(+0.63%) |
May 07, 2018 | 32.63 | 34.16 | 32.63 | 33.56 | 663,111 | +1.09(+3.36%) |
May 04, 2018 | 32.16 | 33.31 | 31.65 | 32.47 | 574,366 | +0.11(+0.34%) |
May 03, 2018 | 31.03 | 32.80 | 31.03 | 32.36 | 804,017 | +0.50(+1.57%) |
May 02, 2018 | 30.76 | 32.44 | 30.41 | 31.86 | 1,029,409 | +1.42(+4.66%) |
May 01, 2018 | 28.55 | 30.51 | 28.43 | 30.44 | 657,699 | +1.86(+6.51%) |
Apr 30, 2018 | 28.90 | 29.15 | 28.30 | 28.58 | 422,781 | -0.39(-1.35%) |
Apr 27, 2018 | 28.83 | 29.27 | 28.08 | 28.97 | 441,996 | +0.42(+1.47%) |
Apr 26, 2018 | 28.27 | 28.74 | 27.74 | 28.55 | 931,561 | +0.84(+3.03%) |
Apr 25, 2018 | 31.20 | 32.01 | 27.12 | 27.71 | 2,776,039 | -3.71(-11.81%) |
Apr 24, 2018 | 30.82 | 31.64 | 30.01 | 31.42 | 1,894,454 | +1.06(+3.49%) |
Apr 23, 2018 | 30.41 | 31.40 | 30.03 | 30.36 | 611,506 | +0.08(+0.26%) |
Apr 20, 2018 | 30.85 | 31.13 | 30.19 | 30.28 | 844,572 | -0.30(-0.98%) |
Apr 19, 2018 | 31.49 | 31.66 | 30.16 | 30.58 | 969,310 | -1.56(-4.85%) |
Apr 18, 2018 | 32.04 | 32.57 | 31.51 | 32.14 | 561,687 | -0.01(-0.03%) |
Apr 17, 2018 | 31.25 | 32.90 | 30.75 | 32.15 | 1,138,494 | +1.36(+4.42%) |
Apr 16, 2018 | 29.25 | 32.15 | 28.68 | 30.79 | 2,250,496 | -1.96(-5.98%) |
Apr 13, 2018 | 32.68 | 32.97 | 32.09 | 32.75 | 435,156 | +0.23(+0.71%) |
Apr 12, 2018 | 32.05 | 32.66 | 31.82 | 32.52 | 511,669 | +0.65(+2.04%) |
Apr 11, 2018 | 30.63 | 32.29 | 30.63 | 31.87 | 546,425 | +0.99(+3.21%) |
Apr 10, 2018 | 29.77 | 31.21 | 29.62 | 30.88 | 917,171 | +1.80(+6.19%) |
Apr 09, 2018 | 29.92 | 30.05 | 29.04 | 29.08 | 343,996 | -0.42(-1.42%) |
Apr 06, 2018 | 29.95 | 30.66 | 29.25 | 29.50 | 445,461 | -0.92(-3.02%) |
Apr 05, 2018 | 30.85 | 30.99 | 30.22 | 30.42 | 400,139 | -0.05(-0.16%) |
Apr 04, 2018 | 29.22 | 30.60 | 28.96 | 30.47 | 713,333 | +0.53(+1.77%) |
Apr 03, 2018 | 30.05 | 30.11 | 29.19 | 29.94 | 757,968 | +0.24(+0.81%) |
Apr 02, 2018 | 29.93 | 30.21 | 29.28 | 29.70 | 467,940 | -0.40(-1.33%) |
Mar 29, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.91(+3.12%) | |
Mar 28, 2018 | 30.31 | 30.31 | 29.08 | 29.19 | 502,441 | -1.20(-3.95%) |
Mar 27, 2018 | 30.55 | 30.96 | 30.04 | 30.39 | 836,422 | +0.01(+0.03%) |
Mar 26, 2018 | 31.16 | 31.16 | 29.64 | 30.38 | 628,048 | +0.20(+0.66%) |
Mar 23, 2018 | 31.20 | 31.34 | 30.16 | 30.18 | 836,749 | -1.12(-3.58%) |
Mar 22, 2018 | 31.48 | 32.45 | 31.28 | 31.30 | 682,072 | -0.78(-2.43%) |
Mar 21, 2018 | 31.97 | 32.34 | 31.46 | 32.08 | 661,408 | +0.12(+0.38%) |
Mar 20, 2018 | 31.12 | 31.98 | 30.95 | 31.96 | 623,689 | +0.75(+2.40%) |
Mar 19, 2018 | 31.94 | 31.94 | 29.82 | 31.21 | 1,738,670 | -2.06(-6.19%) |
Mar 16, 2018 | 33.00 | 33.40 | 32.39 | 33.27 | 1,020,471 | +0.31(+0.94%) |
Mar 15, 2018 | 32.53 | 33.03 | 31.86 | 32.96 | 1,075,011 | +0.47(+1.45%) |
Mar 14, 2018 | 32.55 | 32.67 | 31.59 | 32.49 | 1,060,854 | +0.22(+0.68%) |
Mar 13, 2018 | 33.01 | 33.57 | 32.12 | 32.27 | 1,028,113 | -0.66(-2.00%) |
Mar 12, 2018 | 32.50 | 33.40 | 32.05 | 32.93 | 1,364,255 | +1.30(+4.11%) |
Mar 09, 2018 | 30.66 | 31.90 | 30.57 | 31.63 | 1,063,942 | +1.17(+3.84%) |
Mar 08, 2018 | 30.44 | 30.73 | 30.06 | 30.46 | 576,454 | +0.27(+0.89%) |
Mar 07, 2018 | 30.23 | 30.19 | 890,397 | +0.28(+0.94%) | ||
Mar 06, 2018 | 29.87 | 29.96 | 29.06 | 29.91 | 1,168,551 | +0.45(+1.53%) |
Mar 05, 2018 | 29.48 | 29.72 | 29.04 | 29.46 | 925,468 | -0.06(-0.20%) |
Mar 02, 2018 | 27.22 | 29.62 | 27.01 | 29.52 | 1,201,905 | +2.01(+7.31%) |
Mar 01, 2018 | 27.75 | 28.34 | 27.36 | 27.51 | 864,865 | -0.24(-0.86%) |
Feb 28, 2018 | 28.19 | 28.51 | 27.30 | 27.75 | 983,837 | -0.43(-1.53%) |
Feb 27, 2018 | 28.35 | 28.98 | 28.08 | 28.18 | 1,602,131 | -0.34(-1.19%) |
Feb 26, 2018 | 27.05 | 28.63 | 26.75 | 28.52 | 1,524,445 | +2.21(+8.40%) |
Feb 23, 2018 | 25.87 | 26.34 | 25.30 | 26.31 | 1,216,517 | +0.47(+1.82%) |
Feb 22, 2018 | 25.06 | 25.95 | 24.81 | 25.84 | 929,685 | +0.74(+2.95%) |
Feb 21, 2018 | 26.65 | 26.65 | 24.87 | 25.10 | 1,330,411 | -0.10(-0.40%) |
Feb 20, 2018 | 24.30 | 25.35 | 24.18 | 25.20 | 1,266,632 | +0.76(+3.11%) |
Feb 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | -1.13(-4.42%) | |
Feb 15, 2018 | 25.63 | 25.78 | 24.92 | 25.57 | 1,063,281 | +0.42(+1.67%) |
Feb 14, 2018 | 24.79 | 25.56 | 24.58 | 25.15 | 1,071,043 | +0.17(+0.68%) |
Feb 13, 2018 | 25.63 | 25.83 | 24.90 | 24.98 | 820,698 | -0.88(-3.40%) |
Feb 12, 2018 | 24.84 | 26.40 | 24.70 | 25.86 | 1,622,623 | +1.35(+5.51%) |
Feb 09, 2018 | 25.25 | 26.38 | 24.13 | 24.51 | 2,474,680 | -0.58(-2.31%) |
Feb 08, 2018 | 24.04 | 27.68 | 23.65 | 25.09 | 5,651,450 | -4.62(-15.55%) |
Feb 07, 2018 | 31.70 | 32.13 | 29.60 | 29.71 | 2,724,204 | -2.38(-7.42%) |
Feb 06, 2018 | 28.28 | 32.35 | 27.98 | 32.09 | 2,342,673 | +2.63(+8.93%) |
Feb 05, 2018 | 29.71 | 29.99 | 29.22 | 29.46 | 1,409,580 | -0.54(-1.80%) |
Feb 02, 2018 | 29.22 | 30.14 | 29.04 | 30.00 | 1,110,414 | +0.35(+1.18%) |
Feb 01, 2018 | 29.85 | 29.97 | 29.45 | 29.65 | 583,788 | -0.22(-0.74%) |
Jan 31, 2018 | 30.65 | 30.95 | 29.58 | 29.87 | 863,243 | -0.50(-1.65%) |
Jan 30, 2018 | 29.76 | 30.23 | 29.55 | 30.37 | 606,751 | -0.14(-0.46%) |
Jan 29, 2018 | 31.46 | 31.61 | 30.07 | 30.51 | 775,991 | -1.28(-4.03%) |
Jan 26, 2018 | 31.50 | 31.79 | 31.28 | 31.79 | 542,529 | +0.70(+2.25%) |
Jan 25, 2018 | 30.77 | 31.50 | 30.44 | 31.09 | 733,892 | +0.52(+1.70%) |
Jan 24, 2018 | 31.16 | 31.30 | 30.23 | 30.57 | 697,895 | -0.58(-1.86%) |
Jan 23, 2018 | 31.17 | 32.26 | 30.80 | 31.15 | 1,586,994 | -0.27(-0.86%) |
Jan 22, 2018 | 31.92 | 32.22 | 31.25 | 31.42 | 1,187,152 | -0.65(-2.03%) |
Jan 19, 2018 | 33.19 | 33.95 | 31.97 | 32.07 | 3,590,738 | -3.33(-9.41%) |
Jan 18, 2018 | 36.90 | 37.12 | 34.53 | 35.40 | 2,871,041 | -2.47(-6.52%) |
Jan 17, 2018 | 38.13 | 38.13 | 37.74 | 37.87 | 290,554 | +0.01(+0.03%) |
Jan 16, 2018 | 39.04 | 39.27 | 37.81 | 37.86 | 582,399 | -0.77(-1.99%) |
Jan 12, 2018 | 38.63 | 38.63 | 38.63 | 0 | +0.24(+0.63%) | |
Jan 11, 2018 | 36.97 | 38.47 | 36.69 | 38.39 | 477,131 | +1.50(+4.07%) |
Jan 10, 2018 | 37.51 | 37.82 | 36.61 | 36.89 | 475,778 | -0.87(-2.30%) |
Jan 09, 2018 | 38.99 | 39.00 | 37.65 | 37.76 | 645,420 | -1.22(-3.13%) |
Jan 08, 2018 | 38.57 | 39.05 | 38.08 | 38.98 | 311,101 | +0.38(+0.98%) |
Jan 05, 2018 | 38.68 | 39.20 | 37.99 | 38.60 | 557,984 | +0.24(+0.63%) |
Jan 04, 2018 | 38.57 | 38.82 | 37.72 | 38.36 | 602,965 | +0.19(+0.50%) |
Jan 03, 2018 | 37.91 | 38.63 | 37.91 | 38.17 | 459,506 | +0.42(+1.11%) |
Jan 02, 2018 | 36.97 | 37.77 | 36.35 | 37.75 | 556,251 | +1.15(+3.14%) |
Dec 29, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.59(-1.59%) | |
Dec 28, 2017 | 37.59 | 37.62 | 37.00 | 37.19 | 286,444 | -0.17(-0.46%) |
Dec 27, 2017 | 37.47 | 38.00 | 37.03 | 37.36 | 368,067 | -0.20(-0.53%) |
Dec 26, 2017 | 38.35 | 38.67 | 37.44 | 37.56 | 431,607 | -1.16(-3.00%) |
Dec 22, 2017 | 39.13 | 39.33 | 38.54 | 38.72 | 319,715 | -0.41(-1.05%) |
Dec 21, 2017 | 39.22 | 39.50 | 39.00 | 39.13 | 322,724 | -0.08(-0.20%) |
Dec 20, 2017 | 39.16 | 39.50 | 38.77 | 39.21 | 231,456 | +0.29(+0.75%) |
Dec 19, 2017 | 38.79 | 39.50 | 38.60 | 38.92 | 475,526 | +0.14(+0.36%) |
Dec 18, 2017 | 37.68 | 39.14 | 37.68 | 38.78 | 798,265 | +1.14(+3.03%) |
Dec 15, 2017 | 37.02 | 37.88 | 36.64 | 37.64 | 568,861 | +0.71(+1.92%) |
Dec 14, 2017 | 36.92 | 37.56 | 36.59 | 36.93 | 371,959 | +0.07(+0.19%) |
Dec 13, 2017 | 36.89 | 37.32 | 36.53 | 36.86 | 461,250 | +0.25(+0.68%) |
Dec 12, 2017 | 37.01 | 37.28 | 36.54 | 36.61 | 430,786 | -0.56(-1.51%) |
Dec 11, 2017 | 36.91 | 37.88 | 36.85 | 37.17 | 492,160 | +0.30(+0.81%) |
Dec 08, 2017 | 37.91 | 38.59 | 36.59 | 36.87 | 982,434 | +0.00(+0.00%) |
Dec 07, 2017 | 37.30 | 38.05 | 36.25 | 1,514,704 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.02 | 39.38 | 38.64 | 38.92 | 549,954 | -0.40(-1.02%) |
Dec 05, 2017 | 39.32 | 41.29 | 39.02 | 39.32 | 799,002 | -1.13(-2.79%) |
Dec 04, 2017 | 41.21 | 40.31 | 40.45 | 577,080 | -0.76(-1.84%) | |
Dec 01, 2017 | 40.89 | 41.23 | 39.82 | 41.21 | 348,934 | +0.14(+0.34%) |
Nov 30, 2017 | 41.03 | 41.67 | 40.55 | 41.07 | 605,222 | +0.33(+0.81%) |
Nov 29, 2017 | 42.05 | 42.27 | 40.17 | 40.74 | 506,405 | -1.36(-3.23%) |
Nov 28, 2017 | 42.23 | 42.26 | 41.36 | 42.10 | 324,783 | -0.08(-0.19%) |
Nov 27, 2017 | 42.08 | 42.41 | 41.59 | 42.18 | 314,150 | -0.28(-0.66%) |
Nov 24, 2017 | 42.81 | 43.00 | 42.31 | 42.46 | 116,118 | -0.22(-0.52%) |
Nov 22, 2017 | 43.19 | 44.32 | 42.66 | 42.68 | 731,204 | -0.44(-1.02%) |
Nov 21, 2017 | 41.49 | 43.14 | 41.30 | 43.12 | 858,034 | +1.97(+4.79%) |
Nov 20, 2017 | 40.35 | 41.20 | 40.22 | 41.15 | 499,265 | +1.05(+2.62%) |
Nov 17, 2017 | 40.00 | 40.73 | 39.76 | 40.10 | 704,424 | +0.01(+0.02%) |
Nov 16, 2017 | 40.88 | 41.22 | 39.93 | 40.09 | 795,194 | -0.31(-0.77%) |
Nov 15, 2017 | 39.48 | 40.69 | 38.76 | 40.40 | 1,066,403 | +0.27(+0.67%) |
Nov 14, 2017 | 41.12 | 41.12 | 39.63 | 40.13 | 582,563 | -1.02(-2.48%) |
Nov 13, 2017 | 40.33 | 41.23 | 39.87 | 41.15 | 657,071 | +0.29(+0.71%) |
Nov 10, 2017 | 40.77 | 41.66 | 40.49 | 40.86 | 528,924 | +0.19(+0.47%) |
Nov 09, 2017 | 40.12 | 40.73 | 39.65 | 40.67 | 614,805 | -0.12(-0.29%) |
Nov 08, 2017 | 39.45 | 40.88 | 39.07 | 40.79 | 502,256 | +1.30(+3.29%) |
Nov 07, 2017 | 39.95 | 40.39 | 39.08 | 39.49 | 661,489 | -0.85(-2.11%) |
Nov 06, 2017 | 40.00 | 41.00 | 39.88 | 40.34 | 743,945 | +0.34(+0.85%) |
Nov 03, 2017 | 38.48 | 40.05 | 37.48 | 40.00 | 1,144,468 | +1.53(+3.98%) |
Nov 02, 2017 | 40.65 | 40.65 | 37.40 | 38.47 | 2,114,023 | -2.68(-6.51%) |
Nov 01, 2017 | 40.35 | 42.54 | 40.00 | 41.15 | 1,940,767 | +0.17(+0.41%) |
Oct 31, 2017 | 40.26 | 41.44 | 40.06 | 40.98 | 1,322,787 | +0.78(+1.94%) |
Oct 30, 2017 | 38.44 | 40.26 | 38.16 | 40.20 | 970,699 | +1.76(+4.58%) |
Oct 27, 2017 | 39.05 | 39.07 | 37.84 | 38.44 | 737,387 | +0.11(+0.29%) |
Oct 26, 2017 | 38.65 | 38.89 | 38.08 | 38.33 | 570,278 | -0.05(-0.13%) |
Oct 25, 2017 | 38.65 | 39.08 | 37.61 | 38.38 | 546,134 | -0.56(-1.44%) |
Oct 24, 2017 | 38.37 | 39.28 | 38.16 | 38.94 | 677,090 | +0.81(+2.12%) |
Oct 23, 2017 | 37.40 | 38.17 | 36.95 | 38.13 | 527,860 | +0.96(+2.58%) |
Oct 20, 2017 | 37.44 | 37.81 | 36.71 | 37.17 | 658,449 | -0.08(-0.21%) |
Oct 19, 2017 | 36.89 | 37.51 | 36.47 | 37.25 | 1,162,514 | -0.25(-0.67%) |
Oct 18, 2017 | 36.70 | 37.77 | 35.51 | 37.50 | 986,800 | +0.97(+2.66%) |
Oct 17, 2017 | 35.75 | 36.83 | 35.58 | 36.53 | 931,434 | +0.28(+0.77%) |
Oct 16, 2017 | 37.35 | 37.44 | 35.18 | 36.25 | 1,584,179 | -1.20(-3.20%) |
Oct 13, 2017 | 38.49 | 38.49 | 36.85 | 37.45 | 1,044,799 | -0.84(-2.19%) |
Oct 12, 2017 | 38.78 | 39.12 | 38.22 | 38.29 | 492,777 | -0.57(-1.47%) |
Oct 11, 2017 | 38.94 | 39.38 | 38.82 | 38.86 | 495,627 | -0.15(-0.38%) |
Oct 10, 2017 | 39.55 | 39.84 | 38.86 | 39.01 | 378,611 | -0.34(-0.86%) |
Oct 09, 2017 | 39.58 | 40.00 | 39.14 | 39.35 | 196,066 | -0.06(-0.15%) |
Oct 06, 2017 | 38.32 | 40.00 | 38.26 | 39.41 | 595,637 | +0.91(+2.36%) |
Oct 05, 2017 | 39.59 | 39.96 | 38.32 | 38.50 | 1,754,820 | -1.49(-3.73%) |
Oct 04, 2017 | 39.89 | 40.30 | 39.50 | 39.99 | 539,491 | -0.05(-0.12%) |
Oct 03, 2017 | 40.05 | 40.73 | 39.80 | 40.04 | 362,625 | -0.02(-0.05%) |
Oct 02, 2017 | 39.89 | 40.08 | 39.48 | 40.06 | 506,695 | +0.37(+0.93%) |
Sep 29, 2017 | 39.77 | 39.77 | 39.06 | 39.69 | 339,205 | +0.27(+0.68%) |
Sep 28, 2017 | 39.29 | 39.74 | 38.85 | 39.42 | 271,111 | -0.06(-0.15%) |
Sep 27, 2017 | 38.71 | 40.05 | 38.47 | 39.48 | 846,203 | +1.29(+3.38%) |
Sep 26, 2017 | 38.27 | 38.85 | 38.00 | 38.19 | 536,441 | +0.32(+0.84%) |
Sep 25, 2017 | 38.09 | 38.24 | 37.07 | 37.87 | 463,118 | -0.53(-1.38%) |
Sep 22, 2017 | 37.45 | 38.46 | 37.45 | 38.40 | 343,006 | +0.64(+1.69%) |
Sep 21, 2017 | 38.23 | 38.61 | 37.57 | 37.76 | 388,012 | -0.47(-1.23%) |
Sep 20, 2017 | 38.97 | 39.13 | 37.84 | 38.23 | 515,095 | -0.77(-1.97%) |
Sep 19, 2017 | 39.96 | 40.08 | 38.99 | 39.00 | 398,923 | -0.83(-2.08%) |
Sep 18, 2017 | 40.27 | 40.99 | 39.76 | 39.83 | 653,830 | -0.36(-0.90%) |
Sep 15, 2017 | 38.67 | 40.26 | 38.48 | 40.19 | 986,902 | +1.59(+4.12%) |
Sep 14, 2017 | 39.62 | 39.73 | 38.38 | 38.60 | 724,231 | -1.14(-2.87%) |
Sep 13, 2017 | 38.80 | 39.89 | 38.49 | 39.74 | 712,781 | +0.83(+2.13%) |
Sep 12, 2017 | 38.15 | 39.07 | 38.05 | 38.91 | 667,086 | +0.93(+2.45%) |
Sep 11, 2017 | 36.41 | 37.98 | 36.34 | 37.98 | 513,346 | +1.93(+5.35%) |
Sep 08, 2017 | 36.12 | 37.01 | 35.80 | 36.05 | 480,386 | -0.26(-0.72%) |
Sep 07, 2017 | 37.80 | 38.00 | 36.20 | 36.31 | 542,651 | -1.19(-3.17%) |
Sep 06, 2017 | 37.81 | 38.04 | 37.18 | 37.50 | 667,919 | -0.01(-0.03%) |
Sep 05, 2017 | 38.47 | 38.79 | 37.17 | 37.51 | 951,742 | -1.24(-3.20%) |
Sep 01, 2017 | 38.42 | 38.79 | 38.24 | 38.75 | 624,710 | +0.46(+1.20%) |
Aug 31, 2017 | 38.31 | 38.58 | 37.68 | 38.29 | 506,327 | +0.09(+0.24%) |
Aug 30, 2017 | 38.18 | 38.58 | 37.79 | 38.20 | 486,023 | +0.04(+0.10%) |
Aug 29, 2017 | 37.49 | 38.34 | 37.42 | 38.16 | 388,078 | +0.08(+0.21%) |
Aug 28, 2017 | 38.10 | 38.32 | 37.61 | 38.08 | 389,461 | +0.10(+0.26%) |
Aug 25, 2017 | 38.50 | 38.90 | 37.59 | 37.98 | 697,495 | -0.05(-0.13%) |
Aug 24, 2017 | 37.62 | 38.88 | 37.43 | 38.03 | 1,864,606 | +1.38(+3.77%) |
Aug 23, 2017 | 34.56 | 36.74 | 34.56 | 36.65 | 696,969 | +1.69(+4.83%) |
Aug 22, 2017 | 34.71 | 35.14 | 34.29 | 34.96 | 490,955 | +0.57(+1.66%) |
Aug 21, 2017 | 35.20 | 35.36 | 33.93 | 34.39 | 495,249 | -0.72(-2.05%) |
Aug 18, 2017 | 35.09 | 35.30 | 34.73 | 35.11 | 622,587 | -0.19(-0.54%) |
Aug 17, 2017 | 36.39 | 36.68 | 35.19 | 35.30 | 674,165 | -1.54(-4.18%) |
Aug 16, 2017 | 37.32 | 37.45 | 35.97 | 36.84 | 957,635 | -0.43(-1.15%) |
Aug 15, 2017 | 37.36 | 37.40 | 36.83 | 37.27 | 382,549 | -0.01(-0.03%) |
Aug 14, 2017 | 36.75 | 37.58 | 36.52 | 37.28 | 603,536 | +1.09(+3.01%) |
Aug 11, 2017 | 35.73 | 36.61 | 35.63 | 36.19 | 821,512 | +0.18(+0.50%) |
Aug 10, 2017 | 37.20 | 37.21 | 35.99 | 36.01 | 1,176,008 | -1.57(-4.18%) |
Aug 09, 2017 | 36.10 | 37.59 | 36.10 | 37.58 | 999,533 | +1.05(+2.87%) |
Aug 08, 2017 | 36.50 | 39.29 | 34.70 | 36.53 | 3,280,241 | +1.10(+3.10%) |
Aug 07, 2017 | 34.55 | 35.90 | 34.39 | 35.43 | 1,865,765 | +0.74(+2.13%) |
Aug 04, 2017 | 33.86 | 34.85 | 33.86 | 34.69 | 1,320,326 | +0.23(+0.67%) |
Aug 03, 2017 | 36.05 | 36.36 | 34.12 | 34.46 | 1,602,713 | -1.30(-3.64%) |
Aug 02, 2017 | 37.50 | 37.60 | 35.10 | 35.76 | 2,403,360 | -3.56(-9.05%) |
Aug 01, 2017 | 38.66 | 39.37 | 37.94 | 39.32 | 577,466 | +0.92(+2.40%) |
Jul 31, 2017 | 38.32 | 38.48 | 37.57 | 38.40 | 462,769 | +0.33(+0.87%) |
Jul 28, 2017 | 37.41 | 38.74 | 37.29 | 38.07 | 341,995 | +0.31(+0.82%) |
Jul 27, 2017 | 39.24 | 39.38 | 37.00 | 37.76 | 698,156 | -1.26(-3.23%) |
Jul 26, 2017 | 39.10 | 39.32 | 38.67 | 39.02 | 906,880 | +0.25(+0.64%) |
Jul 25, 2017 | 39.34 | 39.34 | 38.30 | 38.77 | 583,567 | -0.45(-1.15%) |
Jul 24, 2017 | 39.09 | 39.30 | 38.39 | 39.22 | 674,072 | +0.23(+0.59%) |
Jul 21, 2017 | 38.30 | 39.39 | 37.73 | 38.99 | 912,171 | +0.32(+0.83%) |
Jul 20, 2017 | 38.85 | 37.50 | 38.67 | 466,618 | +0.82(+2.17%) | |
Jul 19, 2017 | 36.97 | 38.55 | 36.12 | 37.85 | 1,461,355 | +1.23(+3.36%) |
Jul 18, 2017 | 37.48 | 37.68 | 36.50 | 36.62 | 1,340,188 | -1.07(-2.84%) |
Jul 17, 2017 | 38.40 | 38.49 | 37.25 | 37.69 | 628,192 | -0.69(-1.80%) |
Jul 14, 2017 | 38.72 | 39.19 | 38.00 | 38.38 | 456,415 | -0.10(-0.26%) |
Jul 13, 2017 | 38.55 | 39.19 | 38.01 | 38.48 | 1,221,283 | -0.04(-0.10%) |
Jul 12, 2017 | 37.10 | 40.28 | 37.08 | 38.52 | 3,593,812 | +1.62(+4.39%) |
Jul 11, 2017 | 36.56 | 36.95 | 35.56 | 36.90 | 838,274 | +0.41(+1.12%) |
Jul 10, 2017 | 36.40 | 36.91 | 35.93 | 36.49 | 559,350 | +0.10(+0.27%) |
Jul 07, 2017 | 34.88 | 36.51 | 34.87 | 36.39 | 1,099,393 | +1.81(+5.23%) |
Jul 06, 2017 | 33.74 | 34.70 | 33.60 | 34.58 | 971,076 | +0.40(+1.17%) |
Jul 05, 2017 | 34.17 | 35.25 | 33.88 | 34.18 | 941,009 | +0.31(+0.92%) |
Jul 03, 2017 | 34.57 | 35.31 | 33.77 | 33.87 | 420,098 | -0.43(-1.25%) |
Jun 30, 2017 | 34.51 | 34.95 | 33.86 | 34.30 | 901,743 | -0.06(-0.17%) |
Jun 29, 2017 | 35.86 | 35.86 | 33.34 | 34.36 | 2,211,406 | -1.61(-4.48%) |
Jun 28, 2017 | 35.78 | 36.45 | 35.14 | 35.97 | 1,195,072 | +0.39(+1.10%) |
Jun 27, 2017 | 36.90 | 36.90 | 35.11 | 35.58 | 1,194,814 | -1.54(-4.15%) |
Jun 26, 2017 | 39.43 | 39.45 | 37.00 | 37.12 | 1,187,042 | -1.85(-4.75%) |
Jun 23, 2017 | 37.66 | 39.25 | 37.52 | 38.97 | 846,930 | +1.42(+3.78%) |
Jun 22, 2017 | 37.54 | 37.98 | 37.03 | 37.55 | 524,573 | +0.03(+0.08%) |
Jun 21, 2017 | 37.67 | 38.44 | 37.41 | 37.52 | 689,191 | +0.19(+0.51%) |
Jun 20, 2017 | 37.78 | 38.30 | 37.27 | 37.33 | 1,196,638 | -0.70(-1.84%) |
Jun 19, 2017 | 37.28 | 38.24 | 37.12 | 38.03 | 643,015 | +1.41(+3.85%) |
Jun 16, 2017 | 35.98 | 36.65 | 35.75 | 36.62 | 896,778 | +0.44(+1.22%) |
Jun 15, 2017 | 35.87 | 36.46 | 35.56 | 36.18 | 910,453 | -0.53(-1.44%) |
Jun 14, 2017 | 37.42 | 37.44 | 36.09 | 36.71 | 714,352 | -0.50(-1.34%) |
Jun 13, 2017 | 37.96 | 38.32 | 36.53 | 37.21 | 545,451 | -0.08(-0.21%) |
Jun 12, 2017 | 36.88 | 37.74 | 35.58 | 37.29 | 993,620 | -0.44(-1.17%) |
Jun 09, 2017 | 39.97 | 40.41 | 36.82 | 37.73 | 1,425,662 | -1.99(-5.01%) |
Jun 08, 2017 | 39.65 | 40.00 | 38.94 | 39.72 | 923,480 | -0.10(-0.25%) |
Jun 07, 2017 | 40.84 | 41.08 | 39.25 | 39.82 | 974,047 | -0.89(-2.19%) |
Jun 06, 2017 | 39.03 | 41.74 | 38.81 | 40.71 | 1,167,933 | +1.34(+3.40%) |
Jun 05, 2017 | 39.06 | 39.78 | 38.40 | 39.37 | 916,839 | +0.13(+0.33%) |
Jun 02, 2017 | 39.74 | 39.90 | 39.11 | 39.24 | 653,422 | -0.27(-0.68%) |