Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.81 | 53.53 | 51.75 | 53.38 | 869,259 | +0.77(+1.46%) |
Jul 30, 2018 | 52.52 | 52.81 | 51.89 | 52.61 | 552,010 | +0.38(+0.74%) |
Jul 27, 2018 | 49.54 | 56.75 | 49.54 | 52.23 | 888,969 | +5.05(+10.69%) |
Jul 26, 2018 | 46.46 | 47.98 | 46.46 | 47.19 | 224,651 | +0.86(+1.87%) |
Jul 25, 2018 | 46.08 | 46.42 | 45.36 | 46.32 | 201,519 | +0.24(+0.52%) |
Jul 24, 2018 | 46.32 | 46.61 | 45.74 | 46.08 | 274,441 | -0.24(-0.52%) |
Jul 23, 2018 | 46.37 | 46.70 | 46.20 | 46.32 | 103,281 | -0.34(-0.72%) |
Jul 20, 2018 | 46.61 | 46.90 | 46.27 | 46.66 | 126,039 | -0.05(-0.10%) |
Jul 19, 2018 | 45.89 | 46.94 | 45.55 | 46.70 | 137,851 | +0.77(+1.67%) |
Jul 18, 2018 | 45.79 | 45.94 | 45.17 | 45.94 | 193,866 | +0.24(+0.53%) |
Jul 17, 2018 | 45.41 | 46.13 | 45.41 | 45.70 | 70,952 | +0.10(+0.21%) |
Jul 16, 2018 | 46.37 | 46.37 | 45.22 | 45.60 | 88,887 | -0.82(-1.76%) |
Jul 13, 2018 | 45.65 | 46.70 | 45.65 | 46.42 | 134,429 | +0.67(+1.47%) |
Jul 12, 2018 | 45.98 | 45.98 | 45.07 | 45.74 | 123,343 | +0.05(+0.11%) |
Jul 11, 2018 | 45.70 | 46.18 | 45.65 | 45.70 | 107,665 | -0.24(-0.52%) |
Jul 10, 2018 | 45.94 | 46.27 | 45.50 | 45.94 | 143,438 | +0.05(+0.10%) |
Jul 09, 2018 | 45.98 | 46.03 | 45.46 | 45.89 | 112,368 | +0.14(+0.32%) |
Jul 06, 2018 | 45.36 | 45.89 | 45.31 | 45.74 | 92,550 | +0.43(+0.95%) |
Jul 05, 2018 | 45.02 | 45.36 | 44.40 | 45.31 | 91,071 | +0.48(+1.07%) |
Jul 03, 2018 | 44.83 | 44.83 | 44.83 | 0 | +0.38(+0.86%) | |
Jul 02, 2018 | 43.53 | 44.47 | 43.29 | 44.45 | 193,778 | +0.43(+0.98%) |
Jun 29, 2018 | 44.06 | 44.59 | 43.97 | 44.01 | 277,466 | +0.05(+0.11%) |
Jun 28, 2018 | 44.01 | 44.45 | 43.82 | 43.97 | 205,316 | -0.19(-0.44%) |
Jun 27, 2018 | 44.78 | 44.97 | 44.06 | 44.16 | 217,547 | -0.62(-1.39%) |
Jun 26, 2018 | 44.21 | 44.93 | 44.06 | 44.78 | 643,661 | +0.62(+1.41%) |
Jun 25, 2018 | 44.35 | 44.54 | 43.58 | 44.16 | 506,299 | -0.38(-0.86%) |
Jun 22, 2018 | 44.93 | 45.12 | 44.21 | 44.54 | 435,644 | -0.10(-0.22%) |
Jun 21, 2018 | 45.84 | 45.84 | 44.54 | 44.64 | 364,999 | -1.06(-2.31%) |
Jun 20, 2018 | 46.13 | 46.27 | 45.55 | 45.70 | 368,047 | -0.48(-1.04%) |
Jun 19, 2018 | 46.37 | 46.65 | 45.60 | 46.18 | 187,062 | -0.53(-1.13%) |
Jun 18, 2018 | 45.89 | 47.04 | 45.84 | 46.70 | 112,909 | +0.67(+1.46%) |
Jun 15, 2018 | 46.22 | 45.70 | 46.03 | 251,105 | +0.34(+0.74%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.70 | 99,730 | +0.10(+0.21%) |
Jun 13, 2018 | 45.98 | 45.98 | 45.41 | 45.60 | 171,800 | -0.43(-0.94%) |
Jun 12, 2018 | 45.50 | 46.03 | 45.22 | 46.03 | 98,691 | +0.53(+1.16%) |
Jun 11, 2018 | 45.46 | 45.70 | 45.22 | 45.50 | 101,443 | -0.10(-0.21%) |
Jun 08, 2018 | 45.31 | 45.98 | 45.31 | 45.60 | 145,367 | +0.00(+0.00%) |
Jun 07, 2018 | 46.37 | 46.37 | 44.73 | 45.60 | 366,915 | -0.67(-1.45%) |
Jun 06, 2018 | 46.03 | 46.27 | 122,271 | -0.34(-0.72%) | ||
Jun 05, 2018 | 45.74 | 46.90 | 45.74 | 46.61 | 131,018 | +0.77(+1.68%) |
Jun 04, 2018 | 45.55 | 45.96 | 45.36 | 45.84 | 127,374 | +0.58(+1.27%) |
Jun 01, 2018 | 45.36 | 45.79 | 45.12 | 45.26 | 115,463 | +0.24(+0.53%) |
May 31, 2018 | 45.70 | 45.84 | 44.97 | 45.02 | 136,178 | -0.67(-1.47%) |
May 30, 2018 | 45.07 | 45.79 | 45.07 | 45.70 | 169,161 | +1.11(+2.48%) |
May 29, 2018 | 44.40 | 44.97 | 44.13 | 44.59 | 243,880 | -0.05(-0.11%) |
May 25, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.19(+0.43%) | |
May 24, 2018 | 43.87 | 44.59 | 43.53 | 44.45 | 176,912 | +0.48(+1.09%) |
May 23, 2018 | 44.06 | 44.45 | 43.73 | 43.97 | 217,882 | -0.24(-0.54%) |
May 22, 2018 | 44.93 | 44.93 | 44.11 | 44.21 | 99,552 | -0.58(-1.29%) |
May 21, 2018 | 44.40 | 44.83 | 44.16 | 44.78 | 142,338 | +0.53(+1.19%) |
May 18, 2018 | 44.49 | 44.54 | 44.16 | 44.25 | 142,855 | -0.05(-0.11%) |
May 17, 2018 | 43.97 | 44.54 | 43.97 | 44.30 | 122,798 | +0.38(+0.88%) |
May 16, 2018 | 43.15 | 44.30 | 43.03 | 43.92 | 238,920 | +0.91(+2.12%) |
May 15, 2018 | 42.81 | 43.10 | 42.67 | 43.00 | 87,225 | +0.00(+0.00%) |
May 14, 2018 | 43.44 | 43.49 | 42.96 | 43.00 | 98,736 | -0.38(-0.89%) |
May 11, 2018 | 43.58 | 43.87 | 43.00 | 43.39 | 122,521 | -0.26(-0.59%) |
May 10, 2018 | 43.17 | 43.70 | 42.88 | 43.65 | 147,556 | +0.58(+1.34%) |
May 09, 2018 | 42.83 | 43.31 | 42.45 | 43.07 | 203,922 | +0.48(+1.13%) |
May 08, 2018 | 41.35 | 42.64 | 41.20 | 42.59 | 135,600 | +1.39(+3.38%) |
May 07, 2018 | 41.25 | 41.44 | 40.72 | 41.20 | 196,353 | +0.19(+0.47%) |
May 04, 2018 | 40.53 | 41.18 | 40.00 | 41.01 | 119,717 | +0.29(+0.71%) |
May 03, 2018 | 40.24 | 40.87 | 39.72 | 40.72 | 137,217 | +0.43(+1.07%) |
May 02, 2018 | 40.29 | 40.53 | 39.76 | 40.29 | 129,026 | +0.00(+0.00%) |
May 01, 2018 | 40.29 | 40.29 | 39.62 | 40.29 | 159,056 | -0.19(-0.47%) |
Apr 30, 2018 | 41.68 | 41.83 | 40.24 | 40.48 | 264,811 | -1.49(-3.54%) |
Apr 27, 2018 | 46.72 | 46.96 | 41.59 | 41.97 | 249,292 | +2.11(+5.29%) |
Apr 26, 2018 | 40.24 | 40.24 | 39.55 | 39.86 | 110,577 | -0.10(-0.24%) |
Apr 25, 2018 | 40.00 | 40.17 | 39.52 | 39.96 | 109,418 | -0.05(-0.12%) |
Apr 24, 2018 | 40.34 | 40.43 | 39.67 | 40.00 | 102,860 | -0.14(-0.36%) |
Apr 23, 2018 | 40.05 | 40.39 | 39.86 | 40.15 | 87,017 | +0.10(+0.24%) |
Apr 20, 2018 | 40.39 | 40.58 | 39.81 | 40.05 | 72,680 | -0.38(-0.95%) |
Apr 19, 2018 | 40.87 | 41.06 | 40.29 | 40.43 | 167,294 | -0.67(-1.63%) |
Apr 18, 2018 | 40.20 | 41.20 | 40.12 | 41.11 | 161,481 | +1.15(+2.88%) |
Apr 17, 2018 | 40.05 | 40.67 | 39.81 | 39.96 | 197,613 | +0.00(+0.00%) |
Apr 16, 2018 | 39.19 | 40.20 | 39.19 | 39.96 | 272,513 | +0.96(+2.46%) |
Apr 13, 2018 | 39.48 | 39.48 | 38.95 | 39.00 | 73,959 | -0.38(-0.97%) |
Apr 12, 2018 | 39.48 | 39.76 | 39.28 | 39.38 | 58,451 | +0.10(+0.24%) |
Apr 11, 2018 | 39.24 | 39.33 | 38.90 | 39.28 | 81,215 | +0.00(+0.00%) |
Apr 10, 2018 | 39.00 | 39.43 | 38.85 | 39.28 | 86,766 | +0.77(+1.99%) |
Apr 09, 2018 | 39.00 | 39.09 | 38.42 | 38.52 | 130,609 | -0.34(-0.86%) |
Apr 06, 2018 | 39.52 | 39.86 | 38.73 | 38.85 | 180,638 | -0.96(-2.41%) |
Apr 05, 2018 | 39.52 | 39.86 | 39.33 | 39.81 | 109,843 | +0.43(+1.10%) |
Apr 04, 2018 | 39.00 | 39.40 | 38.52 | 39.38 | 186,639 | -0.24(-0.61%) |
Apr 03, 2018 | 38.90 | 39.67 | 38.80 | 39.62 | 208,622 | +0.86(+2.23%) |
Apr 02, 2018 | 39.48 | 39.72 | 38.32 | 38.76 | 306,402 | -0.82(-2.06%) |
Mar 29, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.67(+1.73%) | |
Mar 28, 2018 | 38.47 | 38.95 | 38.28 | 38.90 | 152,984 | +0.48(+1.25%) |
Mar 27, 2018 | 38.95 | 39.00 | 38.28 | 38.42 | 155,722 | -0.48(-1.23%) |
Mar 26, 2018 | 38.90 | 39.33 | 38.32 | 38.90 | 162,498 | +0.67(+1.76%) |
Mar 23, 2018 | 39.24 | 39.62 | 38.23 | 38.23 | 165,524 | -0.91(-2.33%) |
Mar 22, 2018 | 40.10 | 40.24 | 39.09 | 39.14 | 163,128 | -1.20(-2.97%) |
Mar 21, 2018 | 40.29 | 40.77 | 40.24 | 40.34 | 73,570 | -0.05(-0.12%) |
Mar 20, 2018 | 40.48 | 40.72 | 40.24 | 40.39 | 156,945 | -0.05(-0.12%) |
Mar 19, 2018 | 40.96 | 40.96 | 39.81 | 40.43 | 261,160 | -0.67(-1.63%) |
Mar 16, 2018 | 40.58 | 41.15 | 40.58 | 41.11 | 395,289 | +0.48(+1.18%) |
Mar 15, 2018 | 40.77 | 40.91 | 40.43 | 40.63 | 283,161 | +0.00(+0.00%) |
Mar 14, 2018 | 40.82 | 40.87 | 40.43 | 40.63 | 149,757 | -0.10(-0.24%) |
Mar 13, 2018 | 41.06 | 41.63 | 40.58 | 40.72 | 124,377 | -0.14(-0.35%) |
Mar 12, 2018 | 41.01 | 41.35 | 40.67 | 40.87 | 134,019 | +0.00(+0.00%) |
Mar 09, 2018 | 40.10 | 40.91 | 40.05 | 40.87 | 80,023 | +0.94(+2.34%) |
Mar 08, 2018 | 40.84 | 40.84 | 39.55 | 39.93 | 161,607 | -0.77(-1.88%) |
Mar 07, 2018 | 40.89 | 40.70 | 356,465 | +1.01(+2.53%) | ||
Mar 06, 2018 | 39.17 | 39.84 | 38.81 | 39.69 | 175,475 | +0.77(+1.97%) |
Mar 05, 2018 | 39.02 | 39.21 | 38.69 | 38.93 | 143,645 | -0.24(-0.61%) |
Mar 02, 2018 | 38.40 | 39.26 | 38.16 | 39.17 | 179,798 | +0.43(+1.11%) |
Mar 01, 2018 | 39.26 | 39.64 | 38.73 | 38.73 | 157,985 | -0.57(-1.46%) |
Feb 28, 2018 | 39.74 | 40.41 | 39.21 | 39.31 | 337,891 | -0.29(-0.73%) |
Feb 27, 2018 | 40.60 | 41.42 | 39.50 | 39.60 | 240,595 | -1.05(-2.59%) |
Feb 26, 2018 | 39.69 | 40.70 | 39.36 | 40.65 | 130,846 | +1.39(+3.54%) |
Feb 23, 2018 | 38.69 | 40.22 | 37.73 | 39.26 | 246,972 | -0.96(-2.38%) |
Feb 22, 2018 | 39.21 | 40.27 | 38.88 | 40.22 | 198,143 | +1.15(+2.94%) |
Feb 21, 2018 | 38.93 | 39.69 | 38.88 | 39.07 | 156,120 | +0.19(+0.49%) |
Feb 20, 2018 | 39.50 | 39.74 | 38.83 | 38.88 | 194,259 | -0.77(-1.93%) |
Feb 16, 2018 | 39.64 | 39.64 | 39.64 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 39.50 | 39.74 | 38.93 | 39.69 | 65,611 | +0.34(+0.85%) |
Feb 14, 2018 | 38.64 | 39.45 | 38.54 | 39.36 | 145,152 | +0.24(+0.61%) |
Feb 13, 2018 | 38.59 | 39.26 | 38.59 | 39.12 | 66,581 | +0.34(+0.86%) |
Feb 12, 2018 | 38.93 | 39.26 | 38.21 | 38.78 | 148,089 | -0.10(-0.25%) |
Feb 09, 2018 | 38.64 | 39.26 | 37.97 | 38.88 | 169,667 | +0.67(+1.75%) |
Feb 08, 2018 | 39.12 | 39.21 | 38.21 | 38.21 | 178,098 | -0.77(-1.97%) |
Feb 07, 2018 | 39.21 | 39.40 | 38.83 | 38.97 | 167,822 | -0.24(-0.61%) |
Feb 06, 2018 | 38.35 | 39.69 | 38.35 | 39.21 | 180,821 | -0.53(-1.33%) |
Feb 05, 2018 | 40.36 | 40.70 | 39.12 | 39.74 | 78,796 | -1.05(-2.58%) |
Feb 02, 2018 | 40.98 | 41.13 | 40.60 | 40.79 | 125,741 | -0.38(-0.93%) |
Feb 01, 2018 | 40.65 | 41.08 | 40.36 | 41.18 | 120,858 | +0.38(+0.94%) |
Jan 31, 2018 | 41.99 | 42.23 | 40.75 | 40.79 | 143,703 | -0.96(-2.29%) |
Jan 30, 2018 | 41.70 | 41.70 | 41.70 | 41.75 | 228,605 | -0.29(-0.68%) |
Jan 29, 2018 | 41.94 | 42.33 | 41.85 | 42.04 | 85,510 | +0.10(+0.23%) |
Jan 26, 2018 | 42.71 | 42.76 | 41.37 | 41.94 | 152,662 | -0.62(-1.46%) |
Jan 25, 2018 | 41.70 | 42.56 | 41.13 | 42.56 | 180,373 | +1.10(+2.66%) |
Jan 24, 2018 | 41.99 | 42.01 | 41.44 | 41.46 | 86,488 | -0.24(-0.57%) |
Jan 23, 2018 | 41.65 | 41.70 | 41.13 | 41.70 | 54,444 | +0.05(+0.11%) |
Jan 22, 2018 | 42.04 | 42.04 | 41.42 | 41.65 | 58,817 | -0.43(-1.02%) |
Jan 19, 2018 | 41.13 | 42.09 | 41.13 | 42.09 | 142,630 | +0.86(+2.09%) |
Jan 18, 2018 | 41.65 | 41.75 | 41.15 | 41.22 | 64,948 | -0.48(-1.15%) |
Jan 17, 2018 | 41.56 | 41.75 | 41.18 | 41.70 | 208,378 | +0.43(+1.04%) |
Jan 16, 2018 | 42.56 | 42.66 | 41.18 | 41.27 | 76,868 | -0.96(-2.27%) |
Jan 12, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.38(+0.92%) | |
Jan 11, 2018 | 40.60 | 41.89 | 40.31 | 41.85 | 241,220 | +1.29(+3.19%) |
Jan 10, 2018 | 40.31 | 40.60 | 39.84 | 40.55 | 97,446 | +0.34(+0.83%) |
Jan 09, 2018 | 40.55 | 40.98 | 40.17 | 40.22 | 138,860 | -0.24(-0.59%) |
Jan 08, 2018 | 40.31 | 40.65 | 39.93 | 40.46 | 289,100 | +0.00(+0.00%) |
Jan 05, 2018 | 41.18 | 41.18 | 40.10 | 40.46 | 204,453 | -0.67(-1.63%) |
Jan 04, 2018 | 41.32 | 41.51 | 40.94 | 41.13 | 146,687 | -0.05(-0.12%) |
Jan 03, 2018 | 41.61 | 41.61 | 41.13 | 41.18 | 116,897 | -0.48(-1.15%) |
Jan 02, 2018 | 41.99 | 42.09 | 41.22 | 41.65 | 118,954 | -0.14(-0.34%) |
Dec 29, 2017 | 41.80 | 41.80 | 41.80 | 0 | -0.19(-0.46%) | |
Dec 28, 2017 | 42.04 | 42.28 | 41.85 | 41.99 | 64,065 | +0.05(+0.11%) |
Dec 27, 2017 | 42.04 | 42.13 | 41.75 | 41.94 | 73,033 | -0.10(-0.23%) |
Dec 26, 2017 | 42.52 | 42.71 | 41.94 | 42.04 | 72,412 | -0.38(-0.90%) |
Dec 22, 2017 | 42.80 | 42.80 | 42.23 | 42.42 | 101,029 | -0.34(-0.78%) |
Dec 21, 2017 | 42.47 | 42.90 | 41.99 | 42.76 | 121,970 | +0.48(+1.13%) |
Dec 20, 2017 | 42.18 | 42.61 | 41.99 | 42.28 | 117,731 | +0.38(+0.91%) |
Dec 19, 2017 | 42.13 | 42.33 | 41.70 | 41.89 | 138,843 | -0.24(-0.57%) |
Dec 18, 2017 | 42.13 | 42.37 | 41.70 | 42.13 | 117,213 | +0.43(+1.03%) |
Dec 15, 2017 | 40.94 | 42.09 | 40.94 | 41.70 | 863,558 | +0.96(+2.35%) |
Dec 14, 2017 | 41.32 | 41.32 | 40.65 | 40.75 | 194,664 | -0.62(-1.50%) |
Dec 13, 2017 | 41.08 | 41.65 | 41.08 | 41.37 | 144,372 | +0.29(+0.70%) |
Dec 12, 2017 | 41.42 | 41.94 | 41.08 | 41.08 | 127,342 | -0.14(-0.35%) |
Dec 11, 2017 | 41.61 | 41.61 | 40.89 | 41.22 | 278,663 | -0.24(-0.58%) |
Dec 08, 2017 | 41.37 | 41.65 | 40.84 | 41.46 | 99,428 | +0.00(+0.00%) |
Dec 07, 2017 | 41.13 | 41.56 | 40.79 | 306,969 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.18 | 41.75 | 40.98 | 41.22 | 113,280 | +0.00(+0.00%) |
Dec 05, 2017 | 41.42 | 41.65 | 40.98 | 41.22 | 105,814 | -0.19(-0.46%) |
Dec 04, 2017 | 41.37 | 41.94 | 41.37 | 41.42 | 113,593 | +0.67(+1.65%) |
Dec 01, 2017 | 41.27 | 41.27 | 39.79 | 40.75 | 107,774 | -0.38(-0.93%) |
Nov 30, 2017 | 41.56 | 41.80 | 40.84 | 41.13 | 154,008 | -0.19(-0.46%) |
Nov 29, 2017 | 40.89 | 41.37 | 40.86 | 41.32 | 98,670 | +0.38(+0.94%) |
Nov 28, 2017 | 40.12 | 40.98 | 39.88 | 40.94 | 137,794 | +0.86(+2.15%) |
Nov 27, 2017 | 40.36 | 40.55 | 39.93 | 40.07 | 137,602 | -0.29(-0.71%) |
Nov 24, 2017 | 40.27 | 40.65 | 39.93 | 40.36 | 60,954 | +0.14(+0.36%) |
Nov 22, 2017 | 41.03 | 41.25 | 40.17 | 40.22 | 100,872 | -0.81(-1.98%) |
Nov 21, 2017 | 40.22 | 41.27 | 40.22 | 41.03 | 164,442 | +1.01(+2.51%) |
Nov 20, 2017 | 39.64 | 40.12 | 39.64 | 40.03 | 223,987 | +0.38(+0.97%) |
Nov 17, 2017 | 39.31 | 39.74 | 39.21 | 39.64 | 101,904 | +0.05(+0.12%) |
Nov 16, 2017 | 39.31 | 39.64 | 39.26 | 39.60 | 112,232 | +0.62(+1.60%) |
Nov 15, 2017 | 38.45 | 39.12 | 38.14 | 38.97 | 289,389 | +0.43(+1.12%) |
Nov 14, 2017 | 38.40 | 38.73 | 37.97 | 38.54 | 196,264 | -0.19(-0.49%) |
Nov 13, 2017 | 39.12 | 39.26 | 38.54 | 38.73 | 307,082 | -0.67(-1.70%) |
Nov 10, 2017 | 38.69 | 39.74 | 38.54 | 39.40 | 457,676 | -0.77(-1.91%) |
Nov 09, 2017 | 40.75 | 40.79 | 39.79 | 40.17 | 137,742 | -0.89(-2.16%) |
Nov 08, 2017 | 40.44 | 41.10 | 40.05 | 41.06 | 169,129 | +0.38(+0.94%) |
Nov 07, 2017 | 40.77 | 40.96 | 40.39 | 40.67 | 187,738 | +0.05(+0.12%) |
Nov 06, 2017 | 40.48 | 40.87 | 40.16 | 40.63 | 201,814 | +0.24(+0.59%) |
Nov 03, 2017 | 40.10 | 40.58 | 40.00 | 40.39 | 164,609 | +0.29(+0.72%) |
Nov 02, 2017 | 40.63 | 40.82 | 39.84 | 40.10 | 275,991 | -0.48(-1.18%) |
Nov 01, 2017 | 42.44 | 42.54 | 40.24 | 40.58 | 300,256 | -1.77(-4.18%) |
Oct 31, 2017 | 41.01 | 42.71 | 40.72 | 42.35 | 388,015 | +1.58(+3.87%) |
Oct 30, 2017 | 40.63 | 42.11 | 40.44 | 40.77 | 360,671 | +0.19(+0.47%) |
Oct 27, 2017 | 36.71 | 40.70 | 36.23 | 40.58 | 377,630 | +4.73(+13.20%) |
Oct 26, 2017 | 35.13 | 35.99 | 35.13 | 35.85 | 155,048 | +0.76(+2.18%) |
Oct 25, 2017 | 34.70 | 35.11 | 34.27 | 35.08 | 141,633 | +0.24(+0.69%) |
Oct 24, 2017 | 34.70 | 34.99 | 34.37 | 34.84 | 81,694 | +0.19(+0.55%) |
Oct 23, 2017 | 34.75 | 35.15 | 34.56 | 34.65 | 124,747 | -0.10(-0.28%) |
Oct 20, 2017 | 34.46 | 35.03 | 34.13 | 34.75 | 194,604 | +0.62(+1.82%) |
Oct 19, 2017 | 34.60 | 34.60 | 33.93 | 34.13 | 168,918 | -0.57(-1.65%) |
Oct 18, 2017 | 34.70 | 34.89 | 34.47 | 34.70 | 144,192 | +0.00(+0.00%) |
Oct 17, 2017 | 35.23 | 35.32 | 34.51 | 34.70 | 140,833 | -0.48(-1.36%) |
Oct 16, 2017 | 35.99 | 36.13 | 35.03 | 35.18 | 153,687 | -0.72(-2.00%) |
Oct 13, 2017 | 36.04 | 36.09 | 35.80 | 35.89 | 134,935 | +0.14(+0.40%) |
Oct 12, 2017 | 35.75 | 36.09 | 35.66 | 35.75 | 118,661 | +0.00(+0.00%) |
Oct 11, 2017 | 35.66 | 36.04 | 35.66 | 35.75 | 126,596 | +0.10(+0.27%) |
Oct 10, 2017 | 35.85 | 35.85 | 35.56 | 35.66 | 152,660 | +0.05(+0.13%) |
Oct 09, 2017 | 35.37 | 35.70 | 35.32 | 35.61 | 169,739 | +0.24(+0.68%) |
Oct 06, 2017 | 35.08 | 35.46 | 35.08 | 35.37 | 94,436 | +0.19(+0.54%) |
Oct 05, 2017 | 35.23 | 35.46 | 35.03 | 35.18 | 143,033 | +0.05(+0.14%) |
Oct 04, 2017 | 35.27 | 35.37 | 34.91 | 35.13 | 127,195 | -0.10(-0.27%) |
Oct 03, 2017 | 35.18 | 35.23 | 34.89 | 35.23 | 129,462 | +0.05(+0.14%) |
Oct 02, 2017 | 34.27 | 35.18 | 34.27 | 35.18 | 138,313 | +1.05(+3.08%) |
Sep 29, 2017 | 34.08 | 34.32 | 33.93 | 34.13 | 212,404 | -0.05(-0.14%) |
Sep 28, 2017 | 34.84 | 34.89 | 34.08 | 34.17 | 212,098 | -0.76(-2.19%) |
Sep 27, 2017 | 34.37 | 35.08 | 34.17 | 34.94 | 219,106 | +0.72(+2.09%) |
Sep 26, 2017 | 33.41 | 34.51 | 33.31 | 34.22 | 155,320 | +0.91(+2.73%) |
Sep 25, 2017 | 33.22 | 33.43 | 33.12 | 33.31 | 157,780 | +0.10(+0.29%) |
Sep 22, 2017 | 32.79 | 33.39 | 32.76 | 33.22 | 158,727 | +0.33(+1.02%) |
Sep 21, 2017 | 32.79 | 33.07 | 32.64 | 32.88 | 217,907 | +0.05(+0.15%) |
Sep 20, 2017 | 32.69 | 33.08 | 32.64 | 32.84 | 141,698 | +0.05(+0.15%) |
Sep 19, 2017 | 33.12 | 33.22 | 32.74 | 32.79 | 142,292 | -0.33(-1.01%) |
Sep 18, 2017 | 33.12 | 33.46 | 32.93 | 33.12 | 256,902 | +0.05(+0.14%) |
Sep 15, 2017 | 32.55 | 33.12 | 32.36 | 33.07 | 304,970 | +0.57(+1.76%) |
Sep 14, 2017 | 32.69 | 32.79 | 32.36 | 32.50 | 129,973 | -0.24(-0.73%) |
Sep 13, 2017 | 32.55 | 32.86 | 32.55 | 32.74 | 190,988 | +0.19(+0.59%) |
Sep 12, 2017 | 32.64 | 32.98 | 32.55 | 32.55 | 132,520 | +0.00(+0.00%) |
Sep 11, 2017 | 32.74 | 32.79 | 32.50 | 32.55 | 105,651 | +0.05(+0.15%) |
Sep 08, 2017 | 31.98 | 32.64 | 31.88 | 32.50 | 175,547 | +0.57(+1.80%) |
Sep 07, 2017 | 32.64 | 32.64 | 31.83 | 31.93 | 235,535 | -0.67(-2.05%) |
Sep 06, 2017 | 32.60 | 32.93 | 32.36 | 32.60 | 158,911 | +0.10(+0.29%) |
Sep 05, 2017 | 32.69 | 32.88 | 32.21 | 32.50 | 177,961 | -0.33(-1.02%) |
Sep 01, 2017 | 32.69 | 32.84 | 32.50 | 32.84 | 94,189 | +0.29(+0.88%) |
Aug 31, 2017 | 32.36 | 32.79 | 32.31 | 32.55 | 105,214 | +0.33(+1.04%) |
Aug 30, 2017 | 31.93 | 32.24 | 31.74 | 32.21 | 116,235 | +0.33(+1.05%) |
Aug 29, 2017 | 31.64 | 31.98 | 31.64 | 31.88 | 121,983 | +0.10(+0.30%) |
Aug 28, 2017 | 31.59 | 32.07 | 31.59 | 31.78 | 133,081 | +0.24(+0.76%) |
Aug 25, 2017 | 31.64 | 31.93 | 31.50 | 31.55 | 142,241 | +0.05(+0.15%) |
Aug 24, 2017 | 31.55 | 31.74 | 31.45 | 31.50 | 99,091 | +0.00(+0.00%) |
Aug 23, 2017 | 31.45 | 31.57 | 31.35 | 31.50 | 129,109 | -0.19(-0.60%) |
Aug 22, 2017 | 31.35 | 31.76 | 31.35 | 31.69 | 176,764 | +0.33(+1.07%) |
Aug 21, 2017 | 31.50 | 31.50 | 31.21 | 31.35 | 247,169 | -0.10(-0.30%) |
Aug 18, 2017 | 31.16 | 31.52 | 31.07 | 31.45 | 314,977 | +0.10(+0.30%) |
Aug 17, 2017 | 31.11 | 31.69 | 31.02 | 31.35 | 195,308 | +0.00(+0.00%) |
Aug 16, 2017 | 31.26 | 31.45 | 31.16 | 31.35 | 117,722 | +0.19(+0.61%) |
Aug 15, 2017 | 31.64 | 31.77 | 31.16 | 31.16 | 141,199 | -0.43(-1.36%) |
Aug 14, 2017 | 31.50 | 31.93 | 31.50 | 31.59 | 151,062 | +0.48(+1.54%) |
Aug 11, 2017 | 30.88 | 31.35 | 30.49 | 31.11 | 161,186 | +0.00(+0.00%) |
Aug 10, 2017 | 31.83 | 31.88 | 31.11 | 31.11 | 139,388 | -0.93(-2.91%) |
Aug 09, 2017 | 32.14 | 32.38 | 31.86 | 32.05 | 165,587 | -0.33(-1.03%) |
Aug 08, 2017 | 31.81 | 32.71 | 31.81 | 32.38 | 272,095 | +0.57(+1.80%) |
Aug 07, 2017 | 31.62 | 31.95 | 31.47 | 31.81 | 182,941 | +0.14(+0.45%) |
Aug 04, 2017 | 31.38 | 31.90 | 31.38 | 31.67 | 194,517 | +0.29(+0.91%) |
Aug 03, 2017 | 31.52 | 31.81 | 31.19 | 31.38 | 187,211 | -0.14(-0.45%) |
Aug 02, 2017 | 31.95 | 32.00 | 31.24 | 31.52 | 198,351 | -0.43(-1.34%) |