Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.50 | 42.67 | 41.53 | 41.54 | 1,539,279 | -0.74(-1.75%) |
Apr 27, 2018 | 42.31 | 42.61 | 42.02 | 42.28 | 1,662,801 | +0.01(+0.02%) |
Apr 26, 2018 | 41.80 | 42.40 | 41.60 | 42.27 | 1,146,370 | +0.49(+1.18%) |
Apr 25, 2018 | 41.91 | 42.23 | 41.21 | 41.78 | 1,271,300 | +0.24(+0.57%) |
Apr 24, 2018 | 39.87 | 41.64 | 39.87 | 41.54 | 2,021,116 | +0.85(+2.09%) |
Apr 23, 2018 | 40.41 | 40.79 | 40.04 | 40.69 | 1,677,124 | +0.45(+1.13%) |
Apr 20, 2018 | 39.51 | 40.26 | 39.51 | 40.24 | 1,208,345 | +0.60(+1.52%) |
Apr 19, 2018 | 38.86 | 39.70 | 38.86 | 39.63 | 725,046 | +0.81(+2.09%) |
Apr 18, 2018 | 39.16 | 39.44 | 38.71 | 38.82 | 1,047,611 | -0.26(-0.67%) |
Apr 17, 2018 | 39.82 | 39.92 | 38.86 | 39.09 | 1,451,335 | -0.44(-1.11%) |
Apr 16, 2018 | 39.52 | 39.69 | 39.28 | 39.52 | 848,089 | +0.28(+0.71%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.08 | 39.25 | 831,482 | -0.71(-1.77%) |
Apr 12, 2018 | 39.53 | 40.20 | 39.46 | 39.95 | 691,584 | +0.73(+1.86%) |
Apr 11, 2018 | 39.16 | 39.47 | 38.90 | 39.22 | 855,373 | -0.25(-0.62%) |
Apr 10, 2018 | 39.52 | 39.63 | 38.86 | 39.47 | 1,930,806 | +0.56(+1.43%) |
Apr 09, 2018 | 39.12 | 39.79 | 38.88 | 38.91 | 682,126 | -0.01(-0.02%) |
Apr 06, 2018 | 39.85 | 39.91 | 38.39 | 38.92 | 1,327,724 | -1.25(-3.11%) |
Apr 05, 2018 | 40.22 | 40.44 | 39.81 | 40.17 | 901,326 | +0.01(+0.02%) |
Apr 04, 2018 | 39.22 | 40.26 | 39.05 | 40.16 | 1,090,501 | +0.43(+1.08%) |
Apr 03, 2018 | 39.12 | 39.83 | 38.96 | 39.73 | 982,081 | +0.91(+2.35%) |
Apr 02, 2018 | 39.57 | 39.78 | 38.42 | 38.82 | 1,049,504 | -0.87(-2.20%) |
Mar 29, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.46(+1.17%) | |
Mar 28, 2018 | 38.70 | 39.59 | 38.39 | 39.23 | 1,275,398 | +0.58(+1.50%) |
Mar 27, 2018 | 39.58 | 39.67 | 38.36 | 38.65 | 896,029 | -0.85(-2.15%) |
Mar 26, 2018 | 39.09 | 39.58 | 38.62 | 39.50 | 789,201 | +1.23(+3.22%) |
Mar 23, 2018 | 39.79 | 39.88 | 38.20 | 38.27 | 881,262 | -1.37(-3.45%) |
Mar 22, 2018 | 40.57 | 40.93 | 39.52 | 39.63 | 834,607 | -1.45(-3.54%) |
Mar 21, 2018 | 41.18 | 41.51 | 40.76 | 41.09 | 624,566 | +0.02(+0.04%) |
Mar 20, 2018 | 41.40 | 41.71 | 40.96 | 41.07 | 1,092,200 | -0.28(-0.67%) |
Mar 19, 2018 | 41.79 | 41.90 | 40.95 | 41.35 | 860,682 | -0.56(-1.35%) |
Mar 16, 2018 | 41.52 | 42.11 | 41.47 | 41.92 | 2,877,496 | +0.48(+1.15%) |
Mar 15, 2018 | 41.27 | 41.57 | 40.92 | 41.44 | 1,251,429 | +0.35(+0.85%) |
Mar 14, 2018 | 41.91 | 41.98 | 40.87 | 41.09 | 1,053,396 | -0.52(-1.26%) |
Mar 13, 2018 | 42.00 | 42.02 | 41.43 | 41.61 | 782,209 | -0.21(-0.51%) |
Mar 12, 2018 | 41.81 | 42.03 | 41.57 | 41.83 | 725,769 | +0.09(+0.23%) |
Mar 09, 2018 | 41.38 | 41.78 | 41.19 | 41.73 | 510,439 | +0.67(+1.64%) |
Mar 08, 2018 | 41.52 | 41.54 | 40.45 | 41.06 | 673,357 | -0.28(-0.69%) |
Mar 07, 2018 | 41.77 | 41.34 | 1,409,800 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.27 | 40.93 | 39.98 | 40.87 | 770,009 | +0.77(+1.91%) |
Mar 05, 2018 | 39.38 | 40.35 | 38.96 | 40.10 | 711,838 | +0.36(+0.90%) |
Mar 02, 2018 | 38.76 | 39.84 | 38.29 | 39.75 | 701,986 | +0.78(+2.01%) |
Mar 01, 2018 | 39.07 | 39.50 | 38.79 | 38.96 | 672,308 | -0.03(-0.08%) |
Feb 28, 2018 | 39.87 | 40.09 | 38.99 | 39.00 | 950,671 | -0.65(-1.64%) |
Feb 27, 2018 | 40.46 | 40.77 | 39.64 | 39.64 | 1,077,311 | -0.75(-1.86%) |
Feb 26, 2018 | 40.32 | 40.43 | 39.87 | 40.40 | 671,042 | +0.37(+0.93%) |
Feb 23, 2018 | 39.45 | 40.04 | 39.36 | 40.02 | 637,150 | +0.75(+1.91%) |
Feb 22, 2018 | 39.24 | 39.27 | 707,522 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.96 | 40.89 | 39.96 | 40.25 | 637,495 | +0.31(+0.77%) |
Feb 20, 2018 | 40.06 | 40.44 | 39.71 | 39.94 | 705,171 | -0.34(-0.84%) |
Feb 16, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.90 | 39.90 | 39.56 | 39.94 | 706,955 | +0.20(+0.50%) |
Feb 14, 2018 | 38.45 | 39.77 | 38.30 | 39.75 | 962,041 | +1.04(+2.70%) |
Feb 13, 2018 | 38.24 | 38.81 | 38.19 | 38.70 | 602,196 | +0.20(+0.51%) |
Feb 12, 2018 | 38.38 | 38.87 | 37.96 | 38.50 | 925,582 | +0.45(+1.18%) |
Feb 09, 2018 | 37.98 | 38.28 | 36.62 | 38.05 | 1,370,156 | +0.70(+1.86%) |
Feb 08, 2018 | 39.34 | 39.35 | 37.36 | 37.36 | 1,318,677 | -1.95(-4.95%) |
Feb 07, 2018 | 38.79 | 39.53 | 38.60 | 39.30 | 850,317 | +0.36(+0.93%) |
Feb 06, 2018 | 37.59 | 39.23 | 37.14 | 38.94 | 1,441,935 | -0.06(-0.14%) |
Feb 05, 2018 | 39.45 | 40.15 | 38.39 | 39.00 | 869,753 | -1.03(-2.57%) |
Feb 02, 2018 | 40.48 | 40.99 | 39.96 | 40.02 | 999,464 | -0.56(-1.38%) |
Feb 01, 2018 | 39.65 | 40.63 | 39.48 | 40.59 | 1,365,754 | +0.73(+1.83%) |
Jan 31, 2018 | 40.09 | 40.31 | 39.72 | 39.86 | 989,202 | -0.09(-0.24%) |
Jan 30, 2018 | 40.09 | 40.26 | 39.89 | 39.95 | 827,513 | -0.54(-1.33%) |
Jan 29, 2018 | 40.38 | 40.97 | 40.12 | 40.49 | 835,048 | +0.03(+0.08%) |
Jan 26, 2018 | 40.63 | 40.63 | 40.11 | 40.46 | 1,266,744 | -0.05(-0.12%) |
Jan 25, 2018 | 41.06 | 41.06 | 40.37 | 40.51 | 1,187,201 | -0.36(-0.89%) |
Jan 24, 2018 | 41.19 | 41.19 | 40.64 | 40.87 | 1,437,976 | +0.47(+1.16%) |
Jan 23, 2018 | 40.80 | 40.83 | 39.64 | 40.40 | 3,185,693 | +0.24(+0.59%) |
Jan 22, 2018 | 39.88 | 40.17 | 39.53 | 40.17 | 1,407,135 | +0.22(+0.55%) |
Jan 19, 2018 | 39.46 | 39.97 | 39.41 | 39.94 | 1,392,664 | +0.49(+1.24%) |
Jan 18, 2018 | 40.06 | 40.18 | 39.35 | 39.45 | 899,502 | -0.51(-1.29%) |
Jan 17, 2018 | 39.99 | 40.09 | 39.37 | 39.97 | 897,244 | +0.15(+0.38%) |
Jan 16, 2018 | 40.46 | 40.57 | 39.68 | 39.82 | 1,735,739 | -0.49(-1.22%) |
Jan 12, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.32(+0.79%) | |
Jan 11, 2018 | 39.95 | 40.20 | 39.73 | 39.99 | 1,329,426 | +0.16(+0.40%) |
Jan 10, 2018 | 39.55 | 40.32 | 39.49 | 39.83 | 1,125,069 | +0.40(+1.00%) |
Jan 09, 2018 | 39.23 | 39.87 | 39.20 | 39.44 | 946,654 | +0.34(+0.87%) |
Jan 08, 2018 | 39.05 | 39.22 | 38.82 | 39.10 | 655,790 | +0.05(+0.12%) |
Jan 05, 2018 | 38.86 | 39.12 | 38.64 | 39.05 | 905,296 | +0.46(+1.19%) |
Jan 04, 2018 | 38.63 | 39.13 | 38.51 | 38.59 | 1,133,624 | +0.39(+1.01%) |
Jan 03, 2018 | 38.10 | 38.35 | 37.85 | 38.20 | 798,379 | +0.06(+0.17%) |
Jan 02, 2018 | 38.26 | 38.26 | 37.92 | 38.14 | 966,246 | +0.22(+0.58%) |
Dec 29, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.42(-1.09%) | |
Dec 28, 2017 | 38.23 | 38.38 | 38.05 | 38.34 | 1,145,071 | +0.13(+0.35%) |
Dec 27, 2017 | 38.49 | 38.54 | 38.09 | 38.20 | 779,802 | -0.21(-0.54%) |
Dec 26, 2017 | 38.65 | 38.88 | 38.29 | 38.41 | 907,760 | -0.31(-0.80%) |
Dec 22, 2017 | 39.04 | 39.04 | 38.54 | 38.72 | 603,740 | -0.32(-0.81%) |
Dec 21, 2017 | 38.72 | 39.15 | 38.58 | 39.03 | 1,719,178 | +0.59(+1.54%) |
Dec 20, 2017 | 39.03 | 39.03 | 38.13 | 38.44 | 871,613 | -0.08(-0.21%) |
Dec 19, 2017 | 38.82 | 38.91 | 38.50 | 38.52 | 596,047 | -0.13(-0.33%) |
Dec 18, 2017 | 38.54 | 38.84 | 38.38 | 38.65 | 578,735 | +0.46(+1.20%) |
Dec 15, 2017 | 37.72 | 38.62 | 37.67 | 38.19 | 2,538,875 | +0.61(+1.62%) |
Dec 14, 2017 | 38.17 | 38.24 | 37.48 | 37.58 | 853,674 | -0.34(-0.89%) |
Dec 13, 2017 | 38.30 | 38.49 | 37.89 | 37.92 | 1,466,910 | -0.31(-0.80%) |
Dec 12, 2017 | 38.47 | 38.50 | 38.13 | 38.23 | 764,108 | +0.02(+0.06%) |
Dec 11, 2017 | 38.57 | 38.57 | 38.05 | 38.21 | 454,609 | -0.36(-0.94%) |
Dec 08, 2017 | 38.97 | 38.97 | 38.33 | 38.57 | 689,572 | -0.06(-0.14%) |
Dec 07, 2017 | 38.46 | 39.00 | 38.36 | 38.62 | 1,282,726 | +0.07(+0.18%) |
Dec 06, 2017 | 38.69 | 38.97 | 38.50 | 38.55 | 798,127 | -0.26(-0.67%) |
Dec 05, 2017 | 39.58 | 39.63 | 38.77 | 38.81 | 861,304 | -0.72(-1.82%) |
Dec 04, 2017 | 40.01 | 40.27 | 39.44 | 39.53 | 739,563 | +0.41(+1.05%) |
Dec 01, 2017 | 39.20 | 39.26 | 38.21 | 39.12 | 915,266 | -0.02(-0.04%) |
Nov 30, 2017 | 39.62 | 39.82 | 38.94 | 39.14 | 980,303 | -0.24(-0.62%) |
Nov 29, 2017 | 38.34 | 39.42 | 38.34 | 39.38 | 1,048,923 | +1.42(+3.74%) |
Nov 28, 2017 | 36.68 | 37.98 | 36.68 | 37.96 | 702,000 | +1.25(+3.39%) |
Nov 27, 2017 | 36.66 | 36.98 | 36.58 | 36.71 | 821,942 | +0.09(+0.26%) |
Nov 24, 2017 | 37.03 | 37.03 | 36.60 | 36.62 | 482,539 | -0.24(-0.66%) |
Nov 22, 2017 | 37.11 | 37.18 | 36.85 | 36.86 | 419,590 | -0.13(-0.34%) |
Nov 21, 2017 | 37.09 | 37.15 | 36.74 | 36.99 | 1,059,704 | -0.02(-0.06%) |
Nov 20, 2017 | 36.68 | 37.01 | 36.53 | 37.01 | 501,304 | +0.43(+1.19%) |
Nov 17, 2017 | 36.30 | 36.64 | 36.19 | 36.58 | 665,622 | +0.11(+0.30%) |
Nov 16, 2017 | 36.81 | 36.81 | 36.45 | 36.47 | 676,949 | +0.06(+0.15%) |
Nov 15, 2017 | 35.88 | 36.63 | 35.88 | 36.42 | 890,646 | -0.02(-0.06%) |
Nov 14, 2017 | 35.78 | 36.45 | 35.78 | 36.44 | 777,246 | +0.44(+1.23%) |
Nov 13, 2017 | 35.26 | 36.14 | 35.17 | 36.00 | 1,002,006 | +0.49(+1.38%) |
Nov 10, 2017 | 35.62 | 35.78 | 35.48 | 35.51 | 1,059,094 | -0.06(-0.18%) |
Nov 09, 2017 | 35.82 | 36.04 | 35.26 | 35.57 | 911,190 | -0.43(-1.20%) |
Nov 08, 2017 | 35.89 | 36.03 | 35.45 | 36.01 | 796,826 | +0.04(+0.11%) |
Nov 07, 2017 | 36.98 | 37.09 | 35.91 | 35.97 | 1,171,835 | -1.06(-2.85%) |
Nov 06, 2017 | 36.94 | 37.12 | 36.91 | 37.02 | 592,067 | -0.10(-0.28%) |
Nov 03, 2017 | 37.03 | 37.18 | 36.86 | 37.12 | 707,018 | +0.03(+0.09%) |
Nov 02, 2017 | 36.69 | 37.20 | 36.51 | 37.09 | 1,042,610 | +0.32(+0.86%) |
Nov 01, 2017 | 37.08 | 37.27 | 36.59 | 36.78 | 839,726 | -0.17(-0.45%) |
Oct 31, 2017 | 36.82 | 37.21 | 36.73 | 36.94 | 951,748 | +0.09(+0.24%) |
Oct 30, 2017 | 36.93 | 37.16 | 36.68 | 36.86 | 856,095 | -0.34(-0.91%) |
Oct 27, 2017 | 36.98 | 37.28 | 36.90 | 37.20 | 569,903 | +0.06(+0.17%) |
Oct 26, 2017 | 36.88 | 37.24 | 36.88 | 37.13 | 771,738 | +0.37(+1.01%) |
Oct 25, 2017 | 37.16 | 37.29 | 36.55 | 36.76 | 1,064,511 | -0.35(-0.94%) |
Oct 24, 2017 | 36.98 | 37.36 | 36.96 | 37.11 | 802,947 | +0.20(+0.56%) |
Oct 23, 2017 | 37.23 | 37.36 | 36.83 | 36.90 | 778,442 | -0.39(-1.06%) |
Oct 20, 2017 | 37.30 | 37.59 | 37.16 | 37.30 | 916,993 | +0.43(+1.16%) |
Oct 19, 2017 | 36.35 | 36.91 | 36.35 | 36.87 | 2,005,496 | +0.24(+0.67%) |
Oct 18, 2017 | 36.56 | 37.03 | 36.43 | 36.63 | 1,156,327 | +0.47(+1.29%) |
Oct 17, 2017 | 35.88 | 36.41 | 35.47 | 36.16 | 1,757,226 | -0.62(-1.69%) |
Oct 16, 2017 | 36.85 | 37.00 | 36.65 | 36.79 | 1,197,770 | +0.01(+0.02%) |
Oct 13, 2017 | 36.79 | 37.06 | 36.50 | 36.78 | 737,181 | -0.17(-0.47%) |
Oct 12, 2017 | 37.20 | 37.26 | 36.87 | 36.95 | 520,321 | -0.20(-0.53%) |
Oct 11, 2017 | 37.10 | 37.26 | 36.80 | 37.15 | 637,659 | +0.00(+0.00%) |
Oct 10, 2017 | 36.96 | 37.15 | 36.78 | 37.15 | 919,159 | +0.40(+1.09%) |
Oct 09, 2017 | 37.16 | 37.16 | 36.61 | 36.75 | 528,830 | -0.17(-0.47%) |
Oct 06, 2017 | 37.16 | 37.31 | 36.86 | 36.92 | 910,561 | -0.08(-0.21%) |
Oct 05, 2017 | 36.52 | 37.03 | 36.40 | 37.00 | 634,305 | +0.59(+1.62%) |
Oct 04, 2017 | 36.42 | 36.71 | 36.29 | 36.41 | 935,717 | -0.09(-0.24%) |
Oct 03, 2017 | 36.67 | 36.67 | 36.16 | 36.49 | 809,100 | -0.16(-0.43%) |
Oct 02, 2017 | 36.34 | 36.65 | 36.16 | 36.65 | 1,417,088 | +0.33(+0.91%) |
Sep 29, 2017 | 35.89 | 36.60 | 35.88 | 36.32 | 843,698 | +0.39(+1.08%) |
Sep 28, 2017 | 35.76 | 35.96 | 35.52 | 35.93 | 744,128 | +0.23(+0.64%) |
Sep 27, 2017 | 35.85 | 35.26 | 35.71 | 1,133,506 | +0.72(+2.05%) | |
Sep 26, 2017 | 35.00 | 35.11 | 34.85 | 34.99 | 1,284,587 | +0.13(+0.38%) |
Sep 25, 2017 | 34.59 | 35.00 | 34.44 | 34.85 | 1,056,462 | +0.20(+0.57%) |
Sep 22, 2017 | 34.40 | 34.70 | 34.36 | 34.66 | 484,146 | +0.13(+0.39%) |
Sep 21, 2017 | 34.63 | 34.78 | 34.47 | 34.52 | 868,219 | -0.11(-0.32%) |
Sep 20, 2017 | 34.27 | 34.74 | 34.03 | 34.63 | 1,069,365 | +0.40(+1.17%) |
Sep 19, 2017 | 34.18 | 34.53 | 34.16 | 34.23 | 891,156 | +0.00(+0.00%) |
Sep 18, 2017 | 33.89 | 34.36 | 33.89 | 34.23 | 864,891 | +0.42(+1.26%) |
Sep 15, 2017 | 33.57 | 33.86 | 33.53 | 33.81 | 1,185,570 | +0.21(+0.63%) |
Sep 14, 2017 | 34.02 | 34.20 | 33.56 | 33.59 | 762,037 | -0.41(-1.20%) |
Sep 13, 2017 | 33.87 | 34.10 | 33.85 | 34.00 | 676,426 | +0.09(+0.28%) |
Sep 12, 2017 | 33.60 | 34.02 | 33.57 | 33.91 | 986,734 | +0.46(+1.36%) |
Sep 11, 2017 | 32.85 | 33.59 | 32.77 | 33.45 | 1,576,816 | +1.09(+3.38%) |
Sep 08, 2017 | 31.82 | 32.45 | 31.78 | 32.36 | 1,762,372 | +0.52(+1.63%) |
Sep 07, 2017 | 32.32 | 32.42 | 31.65 | 31.84 | 982,783 | -0.51(-1.58%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.25 | 32.35 | 1,770,262 | +0.07(+0.22%) |
Sep 05, 2017 | 33.04 | 33.14 | 32.18 | 32.28 | 1,296,761 | -1.05(-3.14%) |
Sep 01, 2017 | 33.15 | 33.49 | 33.15 | 33.33 | 400,232 | +0.23(+0.69%) |
Aug 31, 2017 | 33.25 | 33.26 | 33.04 | 33.10 | 584,496 | +0.02(+0.07%) |
Aug 30, 2017 | 32.97 | 33.31 | 32.87 | 33.08 | 685,357 | +0.13(+0.41%) |
Aug 29, 2017 | 32.53 | 33.01 | 32.46 | 32.94 | 734,484 | -0.11(-0.33%) |
Aug 28, 2017 | 33.33 | 33.36 | 33.00 | 33.05 | 1,059,452 | -0.19(-0.57%) |
Aug 25, 2017 | 33.05 | 33.40 | 33.05 | 33.24 | 696,236 | +0.27(+0.83%) |
Aug 24, 2017 | 33.08 | 33.08 | 32.79 | 32.97 | 842,325 | +0.05(+0.17%) |
Aug 23, 2017 | 32.57 | 33.18 | 32.49 | 32.91 | 893,236 | +0.11(+0.34%) |
Aug 22, 2017 | 32.80 | 32.91 | 32.71 | 32.80 | 909,072 | +0.15(+0.46%) |
Aug 21, 2017 | 32.62 | 32.71 | 32.41 | 32.65 | 688,854 | +0.01(+0.02%) |
Aug 18, 2017 | 32.62 | 32.93 | 32.42 | 32.64 | 993,272 | -0.12(-0.36%) |
Aug 17, 2017 | 33.52 | 33.68 | 32.69 | 32.76 | 837,394 | -0.90(-2.68%) |
Aug 16, 2017 | 33.75 | 33.95 | 33.56 | 33.67 | 649,320 | +0.03(+0.09%) |
Aug 15, 2017 | 34.11 | 34.13 | 33.63 | 33.63 | 572,635 | -0.14(-0.42%) |
Aug 14, 2017 | 33.52 | 33.83 | 33.36 | 33.78 | 754,403 | +0.69(+2.09%) |
Aug 11, 2017 | 33.20 | 33.52 | 32.93 | 33.08 | 768,580 | -0.24(-0.71%) |
Aug 10, 2017 | 33.83 | 33.93 | 33.30 | 33.32 | 859,617 | -0.77(-2.26%) |
Aug 09, 2017 | 34.12 | 34.36 | 33.97 | 34.09 | 824,855 | -0.43(-1.25%) |
Aug 08, 2017 | 34.33 | 34.93 | 34.27 | 34.52 | 664,678 | +0.17(+0.50%) |
Aug 07, 2017 | 34.21 | 34.61 | 34.07 | 34.35 | 1,159,415 | +0.16(+0.46%) |
Aug 04, 2017 | 34.31 | 34.59 | 34.10 | 34.19 | 1,740,773 | +0.13(+0.39%) |
Aug 03, 2017 | 34.46 | 34.60 | 33.96 | 34.06 | 1,592,948 | -0.43(-1.25%) |
Aug 02, 2017 | 34.39 | 34.57 | 34.15 | 34.49 | 1,420,756 | +0.11(+0.32%) |
Aug 01, 2017 | 34.44 | 34.44 | 34.10 | 34.38 | 979,104 | +0.21(+0.62%) |
Jul 31, 2017 | 34.02 | 34.35 | 33.94 | 34.17 | 757,443 | +0.31(+0.93%) |
Jul 28, 2017 | 34.14 | 34.16 | 33.70 | 33.85 | 1,176,246 | -0.32(-0.94%) |
Jul 27, 2017 | 34.21 | 34.47 | 34.02 | 34.18 | 851,196 | +0.02(+0.07%) |
Jul 26, 2017 | 34.89 | 34.89 | 34.07 | 34.15 | 1,606,865 | -0.74(-2.12%) |
Jul 25, 2017 | 35.21 | 35.21 | 34.73 | 34.89 | 1,601,479 | +0.37(+1.07%) |
Jul 24, 2017 | 34.15 | 34.56 | 34.15 | 34.52 | 1,134,738 | +0.38(+1.10%) |
Jul 21, 2017 | 34.36 | 34.51 | 34.00 | 34.14 | 880,035 | -0.29(-0.84%) |
Jul 20, 2017 | 34.77 | 34.80 | 34.35 | 34.44 | 1,006,934 | -0.15(-0.43%) |
Jul 19, 2017 | 35.21 | 35.28 | 34.58 | 34.58 | 1,778,604 | -0.44(-1.26%) |
Jul 18, 2017 | 34.66 | 35.27 | 34.45 | 35.02 | 1,840,013 | -0.24(-0.69%) |
Jul 17, 2017 | 34.95 | 35.46 | 34.74 | 35.27 | 1,621,884 | +0.33(+0.94%) |
Jul 14, 2017 | 34.48 | 35.13 | 34.43 | 34.94 | 630,895 | -0.17(-0.47%) |
Jul 13, 2017 | 35.29 | 35.40 | 34.94 | 35.10 | 1,065,501 | -0.09(-0.25%) |
Jul 12, 2017 | 35.04 | 35.40 | 34.95 | 35.19 | 793,017 | -0.05(-0.16%) |
Jul 11, 2017 | 35.32 | 35.43 | 35.02 | 35.24 | 848,475 | -0.07(-0.20%) |
Jul 10, 2017 | 35.13 | 35.46 | 35.06 | 35.32 | 864,355 | -0.05(-0.13%) |
Jul 07, 2017 | 35.28 | 35.50 | 34.92 | 35.36 | 583,111 | +0.25(+0.72%) |
Jul 06, 2017 | 35.46 | 35.61 | 35.06 | 35.11 | 853,048 | -0.26(-0.73%) |
Jul 05, 2017 | 35.59 | 35.64 | 35.03 | 35.37 | 847,659 | +0.01(+0.02%) |
Jul 03, 2017 | 34.94 | 35.66 | 34.90 | 35.36 | 443,506 | +0.60(+1.72%) |
Jun 30, 2017 | 35.02 | 35.04 | 34.54 | 34.77 | 700,119 | -0.13(-0.38%) |
Jun 29, 2017 | 35.04 | 35.17 | 34.33 | 34.90 | 1,173,781 | +0.83(+2.42%) |
Jun 28, 2017 | 34.00 | 34.34 | 33.89 | 34.07 | 1,185,423 | +0.40(+1.19%) |
Jun 27, 2017 | 33.67 | 33.95 | 33.41 | 33.67 | 917,571 | +0.27(+0.82%) |
Jun 26, 2017 | 33.35 | 33.67 | 32.97 | 33.40 | 1,048,200 | +0.18(+0.54%) |
Jun 23, 2017 | 33.73 | 33.75 | 33.05 | 33.22 | 1,202,151 | -0.22(-0.66%) |
Jun 22, 2017 | 33.41 | 33.52 | 33.10 | 33.44 | 805,887 | -0.14(-0.42%) |
Jun 21, 2017 | 33.89 | 33.93 | 33.37 | 33.58 | 784,839 | -0.21(-0.63%) |
Jun 20, 2017 | 34.03 | 34.14 | 33.78 | 33.79 | 518,822 | -0.44(-1.29%) |
Jun 19, 2017 | 34.37 | 34.67 | 34.07 | 34.23 | 503,774 | +0.09(+0.25%) |
Jun 16, 2017 | 34.36 | 34.36 | 34.04 | 34.14 | 2,259,067 | -0.29(-0.84%) |
Jun 15, 2017 | 34.18 | 34.71 | 34.18 | 34.44 | 616,979 | -0.05(-0.14%) |
Jun 14, 2017 | 34.11 | 34.58 | 33.82 | 34.48 | 1,252,532 | -0.20(-0.59%) |
Jun 13, 2017 | 34.70 | 34.88 | 34.50 | 34.69 | 997,818 | +0.23(+0.66%) |
Jun 12, 2017 | 34.23 | 34.94 | 34.11 | 34.46 | 1,715,391 | +0.23(+0.69%) |
Jun 09, 2017 | 33.78 | 34.54 | 33.67 | 34.22 | 1,025,918 | +0.78(+2.32%) |
Jun 08, 2017 | 32.14 | 33.86 | 31.98 | 33.45 | 1,231,708 | +1.27(+3.94%) |
Jun 07, 2017 | 32.14 | 32.43 | 32.04 | 32.18 | 864,359 | +0.15(+0.46%) |
Jun 06, 2017 | 32.05 | 32.20 | 31.82 | 32.03 | 1,510,170 | -0.35(-1.09%) |
Jun 05, 2017 | 32.37 | 32.76 | 32.25 | 32.38 | 669,202 | +0.09(+0.29%) |
Jun 02, 2017 | 32.12 | 32.62 | 31.95 | 32.29 | 975,226 | -0.21(-0.65%) |
Jun 01, 2017 | 32.26 | 32.50 | 31.70 | 32.50 | 974,243 | +0.49(+1.52%) |
May 31, 2017 | 32.36 | 32.38 | 31.49 | 32.02 | 1,060,357 | -0.26(-0.80%) |
May 30, 2017 | 32.21 | 32.41 | 31.92 | 32.27 | 945,550 | -0.23(-0.70%) |
May 26, 2017 | 32.73 | 32.81 | 32.46 | 32.50 | 547,301 | -0.27(-0.84%) |
May 25, 2017 | 32.75 | 33.04 | 32.64 | 32.78 | 637,968 | +0.07(+0.22%) |
May 24, 2017 | 32.99 | 33.19 | 32.56 | 32.70 | 799,979 | -0.23(-0.71%) |
May 23, 2017 | 32.56 | 33.17 | 32.38 | 32.94 | 726,225 | +0.45(+1.40%) |
May 22, 2017 | 32.40 | 32.56 | 31.99 | 32.49 | 869,818 | +0.20(+0.63%) |
May 19, 2017 | 32.25 | 32.57 | 32.21 | 32.28 | 667,830 | +0.06(+0.19%) |
May 18, 2017 | 31.70 | 32.33 | 31.56 | 32.22 | 1,355,840 | +0.47(+1.48%) |
May 17, 2017 | 33.14 | 32.52 | 31.39 | 31.75 | 962,501 | -1.39(-4.18%) |
May 16, 2017 | 33.11 | 33.27 | 32.76 | 33.14 | 778,103 | +0.04(+0.12%) |
May 15, 2017 | 33.13 | 33.21 | 32.96 | 33.10 | 1,045,159 | +0.16(+0.50%) |
May 12, 2017 | 32.48 | 32.93 | 32.29 | 32.93 | 892,456 | +0.14(+0.43%) |
May 11, 2017 | 33.21 | 33.21 | 32.40 | 32.79 | 1,139,173 | -0.17(-0.52%) |
May 10, 2017 | 32.85 | 33.12 | 32.69 | 32.96 | 843,458 | +0.01(+0.02%) |
May 09, 2017 | 33.34 | 33.48 | 32.80 | 32.96 | 657,130 | -0.29(-0.87%) |
May 08, 2017 | 33.24 | 33.33 | 32.96 | 33.24 | 998,872 | +0.01(+0.02%) |
May 05, 2017 | 33.60 | 33.72 | 33.09 | 33.24 | 685,432 | -0.27(-0.79%) |
May 04, 2017 | 33.81 | 33.93 | 33.45 | 33.50 | 732,247 | +0.09(+0.26%) |
May 03, 2017 | 32.85 | 33.46 | 32.63 | 33.42 | 987,137 | +0.41(+1.23%) |
May 02, 2017 | 33.35 | 33.52 | 32.88 | 33.01 | 779,698 | -0.35(-1.06%) |