Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.90 | 31.10 | 30.54 | 30.72 | 3,522,220 | -0.38(-1.22%) |
Apr 27, 2018 | 31.56 | 32.88 | 31.10 | 31.10 | 4,488,705 | -1.27(-3.91%) |
Apr 26, 2018 | 31.81 | 32.49 | 31.66 | 32.36 | 2,446,576 | +0.67(+2.13%) |
Apr 25, 2018 | 32.01 | 32.14 | 31.60 | 31.69 | 3,149,054 | -0.39(-1.23%) |
Apr 24, 2018 | 32.77 | 32.82 | 31.98 | 32.08 | 1,488,816 | -0.44(-1.35%) |
Apr 23, 2018 | 32.56 | 32.72 | 32.34 | 32.52 | 1,235,597 | +0.02(+0.07%) |
Apr 20, 2018 | 32.98 | 33.06 | 32.33 | 32.50 | 1,756,304 | -0.52(-1.56%) |
Apr 19, 2018 | 33.80 | 33.84 | 32.82 | 33.01 | 1,786,053 | -0.95(-2.81%) |
Apr 18, 2018 | 34.28 | 34.39 | 33.95 | 33.97 | 1,848,028 | -0.15(-0.44%) |
Apr 17, 2018 | 34.17 | 34.21 | 33.80 | 34.12 | 1,017,676 | +0.20(+0.60%) |
Apr 16, 2018 | 33.84 | 34.13 | 33.60 | 33.92 | 1,145,678 | +0.33(+0.99%) |
Apr 13, 2018 | 33.87 | 33.87 | 33.36 | 33.58 | 888,962 | -0.06(-0.18%) |
Apr 12, 2018 | 33.78 | 33.89 | 33.58 | 33.64 | 999,279 | -0.04(-0.11%) |
Apr 11, 2018 | 33.45 | 33.89 | 33.41 | 33.68 | 1,003,888 | -0.02(-0.04%) |
Apr 10, 2018 | 33.61 | 33.90 | 33.43 | 33.70 | 821,747 | +0.50(+1.51%) |
Apr 09, 2018 | 33.51 | 33.79 | 33.14 | 33.20 | 1,078,407 | -0.08(-0.25%) |
Apr 06, 2018 | 33.88 | 34.09 | 32.97 | 33.28 | 1,235,843 | -0.80(-2.36%) |
Apr 05, 2018 | 34.20 | 34.29 | 33.98 | 34.08 | 1,069,368 | +0.05(+0.16%) |
Apr 04, 2018 | 33.01 | 34.10 | 32.90 | 34.03 | 1,354,446 | +0.58(+1.74%) |
Apr 03, 2018 | 32.89 | 33.50 | 32.62 | 33.45 | 1,189,835 | +0.64(+1.96%) |
Apr 02, 2018 | 33.49 | 33.64 | 32.42 | 32.80 | 1,230,531 | -0.80(-2.39%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.35(+1.05%) | |
Mar 28, 2018 | 32.98 | 33.39 | 32.91 | 33.26 | 1,001,400 | +0.21(+0.64%) |
Mar 27, 2018 | 33.30 | 33.55 | 32.84 | 33.04 | 1,811,857 | -0.12(-0.37%) |
Mar 26, 2018 | 33.09 | 33.27 | 32.61 | 33.17 | 1,655,525 | +0.49(+1.51%) |
Mar 23, 2018 | 33.59 | 33.73 | 32.61 | 32.67 | 1,363,361 | -0.83(-2.49%) |
Mar 22, 2018 | 34.05 | 34.30 | 33.50 | 33.51 | 1,261,089 | -0.79(-2.30%) |
Mar 21, 2018 | 34.26 | 34.53 | 34.05 | 34.29 | 1,046,670 | +0.03(+0.09%) |
Mar 20, 2018 | 34.85 | 34.99 | 34.20 | 34.26 | 778,654 | -0.44(-1.27%) |
Mar 19, 2018 | 34.90 | 35.01 | 34.36 | 34.70 | 2,530,464 | -0.34(-0.97%) |
Mar 16, 2018 | 34.85 | 35.32 | 34.76 | 35.04 | 4,238,827 | +0.19(+0.54%) |
Mar 15, 2018 | 35.94 | 35.94 | 34.84 | 34.85 | 2,283,135 | -1.06(-2.95%) |
Mar 14, 2018 | 35.54 | 35.92 | 35.25 | 35.92 | 4,504,474 | +0.57(+1.61%) |
Mar 13, 2018 | 35.35 | 35.51 | 34.96 | 35.35 | 3,753,249 | +0.11(+0.32%) |
Mar 12, 2018 | 34.93 | 35.28 | 34.77 | 35.23 | 2,806,040 | +0.35(+0.99%) |
Mar 09, 2018 | 34.20 | 34.89 | 33.95 | 34.89 | 2,557,320 | +0.82(+2.41%) |
Mar 08, 2018 | 34.02 | 34.23 | 33.75 | 34.07 | 1,612,852 | +0.19(+0.55%) |
Mar 07, 2018 | 33.77 | 33.88 | 2,837,633 | -0.33(-0.97%) | ||
Mar 06, 2018 | 33.08 | 34.26 | 33.02 | 34.21 | 3,590,722 | +1.19(+3.60%) |
Mar 05, 2018 | 31.42 | 33.17 | 31.39 | 33.02 | 4,053,408 | +1.60(+5.10%) |
Mar 02, 2018 | 31.71 | 31.72 | 31.01 | 31.42 | 2,625,369 | -0.39(-1.23%) |
Mar 01, 2018 | 32.72 | 32.75 | 31.66 | 31.81 | 3,392,842 | -0.86(-2.62%) |
Feb 28, 2018 | 33.11 | 33.22 | 32.67 | 32.67 | 1,879,517 | -0.26(-0.78%) |
Feb 27, 2018 | 33.44 | 33.90 | 32.92 | 32.93 | 2,010,358 | -0.39(-1.17%) |
Feb 26, 2018 | 33.62 | 33.62 | 33.30 | 33.32 | 2,318,474 | -0.34(-1.01%) |
Feb 23, 2018 | 33.59 | 33.67 | 33.34 | 33.66 | 1,178,668 | +0.31(+0.92%) |
Feb 22, 2018 | 33.24 | 33.35 | 2,741,826 | -0.39(-1.16%) | ||
Feb 21, 2018 | 33.47 | 34.21 | 33.47 | 33.74 | 1,033,935 | +0.38(+1.15%) |
Feb 20, 2018 | 33.78 | 33.93 | 33.25 | 33.35 | 1,439,980 | -0.51(-1.51%) |
Feb 16, 2018 | 33.87 | 33.87 | 33.87 | 0 | -0.14(-0.42%) | |
Feb 15, 2018 | 33.95 | 34.18 | 33.83 | 34.01 | 1,764,841 | +0.23(+0.69%) |
Feb 14, 2018 | 33.08 | 33.87 | 33.08 | 33.78 | 1,420,787 | +0.41(+1.22%) |
Feb 13, 2018 | 33.57 | 33.72 | 33.18 | 33.37 | 1,717,542 | -0.40(-1.18%) |
Feb 12, 2018 | 33.48 | 34.07 | 33.39 | 33.77 | 1,730,277 | +0.48(+1.45%) |
Feb 09, 2018 | 33.43 | 33.60 | 32.38 | 33.29 | 2,021,689 | +0.22(+0.66%) |
Feb 08, 2018 | 34.33 | 34.45 | 33.07 | 33.07 | 2,576,943 | -1.35(-3.91%) |
Feb 07, 2018 | 34.08 | 35.35 | 34.00 | 34.41 | 3,607,849 | +0.15(+0.44%) |
Feb 06, 2018 | 32.00 | 34.51 | 31.57 | 34.26 | 4,876,805 | +1.20(+3.61%) |
Feb 05, 2018 | 33.68 | 34.05 | 32.60 | 33.07 | 3,666,954 | -0.80(-2.35%) |
Feb 02, 2018 | 34.24 | 34.32 | 33.68 | 33.87 | 2,012,281 | -0.44(-1.29%) |
Feb 01, 2018 | 35.05 | 34.20 | 34.31 | 2,655,781 | -0.65(-1.87%) | |
Jan 31, 2018 | 35.35 | 35.53 | 34.76 | 34.96 | 3,314,032 | -0.35(-1.00%) |
Jan 30, 2018 | 35.60 | 35.62 | 35.38 | 35.32 | 1,675,244 | -0.50(-1.39%) |
Jan 29, 2018 | 35.97 | 36.20 | 35.78 | 35.81 | 1,761,538 | -0.14(-0.40%) |
Jan 26, 2018 | 35.92 | 36.20 | 35.79 | 35.96 | 1,557,106 | +0.03(+0.08%) |
Jan 25, 2018 | 35.71 | 36.21 | 35.57 | 35.93 | 2,440,384 | +0.35(+0.97%) |
Jan 24, 2018 | 35.74 | 36.25 | 35.51 | 35.58 | 1,841,326 | -0.02(-0.04%) |
Jan 23, 2018 | 36.36 | 36.36 | 35.38 | 35.60 | 1,767,676 | -0.56(-1.54%) |
Jan 22, 2018 | 36.23 | 36.28 | 35.75 | 36.15 | 2,186,592 | -0.12(-0.33%) |
Jan 19, 2018 | 36.49 | 36.79 | 36.00 | 36.27 | 1,691,308 | -0.08(-0.23%) |
Jan 18, 2018 | 36.49 | 36.67 | 36.20 | 36.35 | 835,180 | -0.11(-0.29%) |
Jan 17, 2018 | 36.53 | 36.77 | 36.34 | 36.46 | 1,208,703 | +0.05(+0.12%) |
Jan 16, 2018 | 37.00 | 37.00 | 36.39 | 36.41 | 1,372,799 | -0.27(-0.74%) |
Jan 12, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.17(+0.47%) | |
Jan 11, 2018 | 35.90 | 36.52 | 35.71 | 36.51 | 1,173,430 | +0.82(+2.30%) |
Jan 10, 2018 | 35.86 | 35.98 | 35.60 | 35.69 | 821,843 | -0.35(-0.98%) |
Jan 09, 2018 | 36.42 | 36.46 | 36.02 | 36.05 | 1,434,169 | -0.28(-0.77%) |
Jan 08, 2018 | 36.00 | 36.38 | 35.57 | 36.32 | 1,476,219 | +0.32(+0.88%) |
Jan 05, 2018 | 36.06 | 36.10 | 35.78 | 36.01 | 698,875 | +0.13(+0.36%) |
Jan 04, 2018 | 35.95 | 35.96 | 35.75 | 35.88 | 687,085 | +0.08(+0.23%) |
Jan 03, 2018 | 35.99 | 36.20 | 35.61 | 35.80 | 1,039,969 | -0.18(-0.50%) |
Jan 02, 2018 | 36.03 | 37.50 | 35.83 | 35.98 | 1,439,533 | +0.10(+0.27%) |
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | +0.15(+0.42%) | |
Dec 28, 2017 | 35.83 | 35.83 | 35.63 | 35.73 | 636,286 | -0.02(-0.04%) |
Dec 27, 2017 | 35.88 | 35.88 | 35.59 | 35.75 | 535,548 | +0.01(+0.02%) |
Dec 26, 2017 | 35.47 | 35.75 | 35.44 | 35.74 | 675,440 | +0.36(+1.02%) |
Dec 22, 2017 | 35.72 | 35.72 | 35.26 | 35.38 | 894,213 | -0.25(-0.70%) |
Dec 21, 2017 | 35.43 | 35.76 | 35.36 | 35.63 | 1,019,139 | +0.27(+0.77%) |
Dec 20, 2017 | 35.49 | 35.52 | 35.27 | 35.35 | 530,586 | +0.07(+0.19%) |
Dec 19, 2017 | 35.49 | 35.72 | 35.23 | 35.29 | 895,888 | -0.15(-0.42%) |
Dec 18, 2017 | 35.51 | 35.93 | 35.33 | 35.44 | 1,066,797 | +0.27(+0.77%) |
Dec 15, 2017 | 34.89 | 35.47 | 34.89 | 35.17 | 2,349,450 | +0.59(+1.72%) |
Dec 14, 2017 | 34.74 | 35.08 | 34.56 | 34.57 | 1,460,578 | +0.05(+0.15%) |
Dec 13, 2017 | 34.56 | 34.80 | 34.43 | 34.52 | 1,193,828 | -0.04(-0.11%) |
Dec 12, 2017 | 34.56 | 34.73 | 34.29 | 34.56 | 855,857 | +0.16(+0.46%) |
Dec 11, 2017 | 34.68 | 34.92 | 34.33 | 34.40 | 1,127,780 | -0.13(-0.39%) |
Dec 08, 2017 | 34.46 | 34.69 | 34.25 | 34.54 | 1,043,640 | +0.10(+0.28%) |
Dec 07, 2017 | 34.33 | 34.67 | 34.27 | 34.44 | 1,137,388 | +0.10(+0.28%) |
Dec 06, 2017 | 34.73 | 35.26 | 34.18 | 34.34 | 1,929,935 | -1.10(-3.09%) |
Dec 05, 2017 | 36.03 | 36.06 | 35.38 | 35.44 | 1,165,350 | -0.59(-1.64%) |
Dec 04, 2017 | 36.00 | 36.68 | 36.00 | 36.03 | 1,060,400 | +0.31(+0.88%) |
Dec 01, 2017 | 36.09 | 36.09 | 35.01 | 35.71 | 1,380,681 | -0.27(-0.75%) |
Nov 30, 2017 | 35.83 | 36.40 | 35.83 | 35.98 | 1,940,931 | +0.10(+0.29%) |
Nov 29, 2017 | 36.12 | 35.29 | 35.88 | 1,087,351 | +0.56(+1.58%) | |
Nov 28, 2017 | 34.68 | 35.33 | 34.61 | 35.32 | 987,535 | +0.67(+1.94%) |
Nov 27, 2017 | 34.69 | 34.75 | 34.52 | 34.65 | 1,014,869 | -0.03(-0.09%) |
Nov 24, 2017 | 34.95 | 34.95 | 34.62 | 34.68 | 277,024 | -0.12(-0.34%) |
Nov 22, 2017 | 34.61 | 34.89 | 34.53 | 34.80 | 836,202 | +0.19(+0.54%) |
Nov 21, 2017 | 34.65 | 34.80 | 34.37 | 34.61 | 1,231,162 | +0.04(+0.13%) |
Nov 20, 2017 | 34.69 | 34.77 | 34.50 | 34.56 | 936,143 | -0.08(-0.24%) |
Nov 17, 2017 | 34.12 | 34.71 | 34.12 | 34.65 | 924,409 | +0.34(+1.00%) |
Nov 16, 2017 | 33.86 | 34.48 | 33.86 | 34.30 | 1,084,919 | +0.46(+1.34%) |
Nov 15, 2017 | 33.76 | 34.00 | 33.39 | 33.85 | 1,266,220 | -0.14(-0.42%) |
Nov 14, 2017 | 33.94 | 34.14 | 33.59 | 33.99 | 2,163,970 | -0.18(-0.52%) |
Nov 13, 2017 | 34.28 | 34.39 | 33.87 | 34.17 | 993,576 | -0.10(-0.28%) |
Nov 10, 2017 | 34.15 | 34.42 | 34.15 | 34.27 | 922,514 | +0.04(+0.13%) |
Nov 09, 2017 | 33.81 | 34.24 | 33.72 | 34.22 | 1,037,370 | +0.12(+0.35%) |
Nov 08, 2017 | 34.23 | 34.36 | 33.85 | 34.10 | 1,067,619 | -0.16(-0.48%) |
Nov 07, 2017 | 34.33 | 34.38 | 34.01 | 34.27 | 1,059,931 | +0.06(+0.17%) |
Nov 06, 2017 | 34.33 | 34.48 | 34.17 | 34.21 | 964,258 | -0.10(-0.30%) |
Nov 03, 2017 | 34.31 | 34.64 | 34.24 | 34.31 | 936,410 | -0.08(-0.24%) |
Nov 02, 2017 | 34.68 | 34.87 | 34.14 | 34.39 | 1,416,201 | -0.29(-0.84%) |
Nov 01, 2017 | 35.17 | 35.45 | 34.31 | 34.68 | 2,302,048 | -0.57(-1.61%) |
Oct 31, 2017 | 35.30 | 35.42 | 35.03 | 35.25 | 3,751,082 | +0.04(+0.13%) |
Oct 30, 2017 | 36.18 | 36.38 | 35.16 | 35.21 | 2,787,984 | -1.68(-4.55%) |
Oct 27, 2017 | 37.06 | 38.78 | 36.55 | 36.88 | 3,587,758 | +0.91(+2.53%) |
Oct 26, 2017 | 36.06 | 36.11 | 35.65 | 35.97 | 1,831,026 | +0.25(+0.69%) |
Oct 25, 2017 | 36.23 | 36.23 | 35.42 | 35.73 | 1,447,287 | -0.48(-1.34%) |
Oct 24, 2017 | 36.70 | 36.71 | 36.06 | 36.21 | 1,815,155 | -0.40(-1.08%) |
Oct 23, 2017 | 36.51 | 36.77 | 36.44 | 36.61 | 1,152,183 | +0.12(+0.33%) |
Oct 20, 2017 | 36.31 | 36.52 | 36.20 | 36.49 | 778,456 | +0.37(+1.01%) |
Oct 19, 2017 | 35.86 | 36.13 | 35.68 | 36.12 | 636,480 | +0.22(+0.60%) |
Oct 18, 2017 | 35.62 | 36.06 | 35.62 | 35.91 | 938,293 | +0.31(+0.86%) |
Oct 17, 2017 | 35.62 | 35.82 | 35.51 | 35.60 | 757,925 | -0.04(-0.13%) |
Oct 16, 2017 | 35.57 | 35.76 | 35.46 | 35.65 | 957,965 | +0.09(+0.25%) |
Oct 13, 2017 | 35.78 | 35.85 | 35.41 | 35.56 | 1,461,361 | -0.16(-0.46%) |
Oct 12, 2017 | 35.96 | 36.03 | 35.52 | 35.72 | 1,902,990 | -0.34(-0.93%) |
Oct 11, 2017 | 35.79 | 36.13 | 35.61 | 36.06 | 1,411,836 | +0.28(+0.77%) |
Oct 10, 2017 | 36.10 | 36.16 | 35.50 | 35.78 | 1,257,302 | -0.22(-0.62%) |
Oct 09, 2017 | 36.21 | 36.27 | 35.98 | 36.00 | 403,666 | -0.14(-0.39%) |
Oct 06, 2017 | 36.09 | 36.24 | 36.03 | 36.15 | 840,047 | -0.01(-0.04%) |
Oct 05, 2017 | 36.41 | 36.44 | 36.07 | 36.16 | 995,317 | -0.23(-0.64%) |
Oct 04, 2017 | 36.22 | 36.41 | 36.07 | 36.39 | 751,912 | +0.17(+0.47%) |
Oct 03, 2017 | 36.08 | 36.22 | 35.86 | 36.22 | 964,903 | +0.28(+0.77%) |
Oct 02, 2017 | 35.62 | 35.95 | 35.53 | 35.94 | 1,069,483 | +0.34(+0.96%) |
Sep 29, 2017 | 35.59 | 35.73 | 35.51 | 35.60 | 900,326 | -0.04(-0.13%) |
Sep 28, 2017 | 35.26 | 35.73 | 35.26 | 35.65 | 968,284 | +0.36(+1.01%) |
Sep 27, 2017 | 35.47 | 35.78 | 35.20 | 35.29 | 1,315,852 | -0.09(-0.25%) |
Sep 26, 2017 | 35.30 | 35.66 | 35.19 | 35.38 | 1,298,741 | +0.15(+0.42%) |
Sep 25, 2017 | 34.85 | 35.30 | 34.84 | 35.23 | 1,696,198 | +0.35(+1.00%) |
Sep 22, 2017 | 34.80 | 34.91 | 34.44 | 34.88 | 1,907,373 | +0.61(+1.79%) |
Sep 21, 2017 | 34.11 | 34.29 | 34.08 | 34.27 | 658,918 | +0.14(+0.42%) |
Sep 20, 2017 | 33.96 | 34.21 | 33.92 | 34.12 | 689,003 | +0.19(+0.55%) |
Sep 19, 2017 | 34.20 | 34.24 | 33.74 | 33.94 | 1,155,518 | -0.28(-0.83%) |
Sep 18, 2017 | 34.22 | 34.47 | 34.18 | 34.22 | 1,177,362 | +0.02(+0.07%) |
Sep 15, 2017 | 34.05 | 34.33 | 33.86 | 34.20 | 2,148,934 | +0.25(+0.75%) |
Sep 14, 2017 | 33.71 | 34.02 | 33.63 | 33.95 | 1,310,229 | +0.18(+0.53%) |
Sep 13, 2017 | 33.74 | 33.89 | 33.60 | 33.77 | 1,405,635 | +0.03(+0.09%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.58 | 33.74 | 950,266 | +0.16(+0.48%) |
Sep 11, 2017 | 33.63 | 33.79 | 33.43 | 33.57 | 1,235,188 | +0.05(+0.15%) |
Sep 08, 2017 | 31.96 | 33.69 | 31.96 | 33.52 | 2,055,504 | +1.33(+4.14%) |
Sep 07, 2017 | 33.15 | 33.40 | 31.94 | 32.19 | 3,516,445 | -2.25(-6.53%) |
Sep 06, 2017 | 33.94 | 34.47 | 33.88 | 34.44 | 1,974,028 | +0.61(+1.79%) |
Sep 05, 2017 | 34.26 | 34.38 | 33.69 | 33.83 | 1,333,694 | -0.53(-1.53%) |
Sep 01, 2017 | 34.08 | 34.43 | 34.08 | 34.36 | 819,867 | +0.34(+1.00%) |
Aug 31, 2017 | 34.21 | 34.37 | 34.00 | 34.02 | 1,375,610 | -0.08(-0.24%) |
Aug 30, 2017 | 33.51 | 34.16 | 33.43 | 34.10 | 1,892,775 | +0.60(+1.79%) |
Aug 29, 2017 | 33.09 | 33.51 | 33.04 | 33.50 | 1,134,013 | +0.23(+0.69%) |
Aug 28, 2017 | 33.70 | 33.83 | 33.19 | 33.27 | 887,317 | -0.27(-0.79%) |
Aug 25, 2017 | 33.57 | 33.71 | 33.52 | 33.54 | 790,793 | +0.07(+0.20%) |
Aug 24, 2017 | 33.90 | 33.91 | 33.46 | 33.47 | 1,418,613 | -0.29(-0.85%) |
Aug 23, 2017 | 34.04 | 34.19 | 33.76 | 33.76 | 791,028 | -0.58(-1.70%) |
Aug 22, 2017 | 34.28 | 34.40 | 34.12 | 34.34 | 1,090,220 | +0.16(+0.48%) |
Aug 21, 2017 | 34.34 | 34.40 | 33.97 | 34.18 | 1,489,931 | -0.17(-0.50%) |
Aug 18, 2017 | 34.37 | 34.56 | 34.24 | 34.35 | 958,349 | -0.08(-0.24%) |
Aug 17, 2017 | 35.35 | 35.39 | 34.43 | 34.43 | 1,448,544 | -0.91(-2.58%) |
Aug 16, 2017 | 34.97 | 35.38 | 34.95 | 35.34 | 1,064,953 | +0.45(+1.29%) |
Aug 15, 2017 | 35.17 | 35.17 | 34.79 | 34.89 | 929,847 | -0.21(-0.59%) |
Aug 14, 2017 | 35.07 | 35.23 | 34.89 | 35.10 | 948,416 | +0.34(+0.98%) |
Aug 11, 2017 | 34.60 | 34.93 | 34.60 | 34.76 | 888,978 | -0.01(-0.02%) |
Aug 10, 2017 | 35.04 | 35.17 | 34.71 | 34.77 | 1,139,907 | -0.53(-1.51%) |
Aug 09, 2017 | 35.45 | 35.47 | 35.15 | 35.30 | 886,140 | -0.14(-0.40%) |
Aug 08, 2017 | 35.64 | 35.74 | 35.40 | 35.44 | 1,256,500 | -0.25(-0.70%) |
Aug 07, 2017 | 35.77 | 35.77 | 35.39 | 35.69 | 993,837 | -0.08(-0.23%) |
Aug 04, 2017 | 35.36 | 35.79 | 35.36 | 35.77 | 1,127,598 | +0.43(+1.21%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.08 | 35.34 | 1,604,834 | +0.10(+0.29%) |
Aug 02, 2017 | 35.56 | 35.73 | 35.17 | 35.24 | 1,636,115 | -0.37(-1.04%) |
Aug 01, 2017 | 35.80 | 35.84 | 35.14 | 35.61 | 1,805,211 | -0.04(-0.12%) |
Jul 31, 2017 | 36.73 | 36.77 | 35.64 | 35.65 | 2,530,350 | -1.04(-2.82%) |
Jul 28, 2017 | 37.24 | 37.34 | 36.12 | 36.69 | 2,812,014 | -1.64(-4.27%) |
Jul 27, 2017 | 38.41 | 38.48 | 38.17 | 38.33 | 1,484,332 | -0.03(-0.08%) |
Jul 26, 2017 | 39.29 | 39.34 | 38.24 | 38.35 | 1,922,728 | -1.46(-3.66%) |
Jul 25, 2017 | 39.80 | 39.93 | 39.38 | 39.81 | 1,241,035 | +0.31(+0.79%) |
Jul 24, 2017 | 39.04 | 39.70 | 38.85 | 39.50 | 1,264,816 | +0.54(+1.39%) |
Jul 21, 2017 | 38.85 | 38.98 | 38.63 | 38.96 | 937,543 | +0.06(+0.15%) |
Jul 20, 2017 | 38.99 | 39.07 | 38.42 | 38.90 | 1,078,343 | -0.01(-0.04%) |
Jul 19, 2017 | 38.77 | 38.97 | 38.70 | 38.92 | 1,483,977 | +0.25(+0.65%) |
Jul 18, 2017 | 39.07 | 39.17 | 38.41 | 38.67 | 1,492,327 | -0.63(-1.60%) |
Jul 17, 2017 | 39.44 | 39.66 | 39.28 | 39.29 | 932,134 | -0.09(-0.23%) |
Jul 14, 2017 | 39.32 | 39.49 | 39.21 | 39.38 | 429,410 | +0.04(+0.11%) |
Jul 13, 2017 | 39.29 | 39.51 | 39.19 | 39.34 | 1,081,012 | +0.03(+0.08%) |
Jul 12, 2017 | 39.14 | 39.50 | 39.12 | 39.31 | 925,092 | +0.43(+1.10%) |
Jul 11, 2017 | 38.72 | 39.03 | 38.61 | 38.88 | 730,299 | +0.07(+0.19%) |
Jul 10, 2017 | 39.12 | 39.22 | 38.80 | 38.81 | 866,017 | -0.31(-0.79%) |
Jul 07, 2017 | 38.79 | 39.21 | 38.57 | 39.12 | 1,142,483 | +0.53(+1.36%) |
Jul 06, 2017 | 38.88 | 38.90 | 38.50 | 38.59 | 739,153 | -0.41(-1.06%) |
Jul 05, 2017 | 38.83 | 39.07 | 38.79 | 39.01 | 959,680 | +0.20(+0.51%) |
Jul 03, 2017 | 38.89 | 39.08 | 38.81 | 38.81 | 693,226 | -0.07(-0.17%) |
Jun 30, 2017 | 38.65 | 39.04 | 38.65 | 38.87 | 896,992 | +0.30(+0.79%) |
Jun 29, 2017 | 38.96 | 38.98 | 38.27 | 38.57 | 833,824 | -0.40(-1.03%) |
Jun 28, 2017 | 39.03 | 39.18 | 38.91 | 38.97 | 609,040 | +0.24(+0.61%) |
Jun 27, 2017 | 39.16 | 39.28 | 38.73 | 38.73 | 746,083 | -0.44(-1.11%) |
Jun 26, 2017 | 39.00 | 39.21 | 39.00 | 39.17 | 590,354 | +0.24(+0.61%) |
Jun 23, 2017 | 39.02 | 39.15 | 38.83 | 38.93 | 1,607,305 | -0.04(-0.09%) |
Jun 22, 2017 | 39.13 | 39.20 | 38.85 | 38.97 | 543,902 | -0.12(-0.30%) |
Jun 21, 2017 | 39.20 | 39.27 | 38.90 | 39.09 | 1,435,606 | -0.11(-0.28%) |
Jun 20, 2017 | 39.54 | 39.75 | 39.19 | 39.20 | 626,905 | -0.37(-0.94%) |
Jun 19, 2017 | 39.12 | 39.60 | 39.03 | 39.57 | 1,017,034 | +0.54(+1.38%) |
Jun 16, 2017 | 38.70 | 39.06 | 38.50 | 39.03 | 1,789,935 | +0.33(+0.84%) |
Jun 15, 2017 | 38.91 | 39.00 | 38.64 | 38.70 | 958,845 | -0.36(-0.93%) |
Jun 14, 2017 | 39.07 | 39.27 | 38.89 | 39.07 | 789,551 | +0.16(+0.42%) |
Jun 13, 2017 | 38.84 | 39.01 | 38.75 | 38.90 | 927,308 | +0.10(+0.27%) |
Jun 12, 2017 | 38.29 | 38.87 | 38.26 | 38.80 | 1,059,349 | +0.46(+1.19%) |
Jun 09, 2017 | 38.33 | 38.59 | 38.17 | 38.34 | 907,516 | +0.08(+0.21%) |
Jun 08, 2017 | 38.36 | 37.86 | 38.26 | 1,612,068 | +0.15(+0.40%) | |
Jun 07, 2017 | 38.26 | 38.39 | 38.03 | 38.11 | 1,383,596 | -0.12(-0.31%) |
Jun 06, 2017 | 38.51 | 38.51 | 38.17 | 38.23 | 1,103,619 | -0.45(-1.16%) |
Jun 05, 2017 | 38.65 | 38.74 | 38.45 | 38.67 | 855,789 | +0.12(+0.31%) |
Jun 02, 2017 | 38.33 | 38.75 | 38.28 | 38.56 | 1,008,930 | +0.26(+0.67%) |
Jun 01, 2017 | 38.23 | 38.30 | 37.86 | 38.30 | 1,455,779 | +0.07(+0.17%) |
May 31, 2017 | 38.33 | 38.33 | 37.95 | 38.23 | 1,175,225 | +0.08(+0.21%) |
May 30, 2017 | 38.35 | 38.39 | 38.00 | 38.15 | 1,010,509 | -0.12(-0.33%) |
May 26, 2017 | 38.23 | 38.37 | 38.15 | 38.28 | 752,773 | -0.03(-0.08%) |
May 25, 2017 | 38.23 | 38.44 | 38.08 | 38.31 | 1,098,635 | +0.32(+0.83%) |
May 24, 2017 | 37.65 | 38.06 | 37.65 | 37.99 | 1,062,061 | +0.37(+0.98%) |
May 23, 2017 | 37.81 | 37.92 | 37.60 | 37.62 | 733,843 | -0.08(-0.21%) |
May 22, 2017 | 37.25 | 37.76 | 37.20 | 37.70 | 907,273 | +0.49(+1.32%) |
May 19, 2017 | 36.97 | 37.42 | 36.81 | 37.21 | 1,238,218 | +0.39(+1.06%) |
May 18, 2017 | 36.96 | 37.09 | 36.69 | 36.82 | 2,730,552 | -0.37(-1.01%) |
May 17, 2017 | 38.01 | 37.87 | 37.19 | 37.20 | 1,053,939 | -0.82(-2.15%) |
May 16, 2017 | 38.22 | 38.22 | 37.96 | 38.01 | 1,452,654 | -0.12(-0.33%) |
May 15, 2017 | 38.20 | 38.32 | 38.06 | 38.14 | 1,278,975 | +0.04(+0.12%) |
May 12, 2017 | 38.87 | 38.87 | 38.02 | 38.09 | 2,147,777 | -0.98(-2.50%) |
May 11, 2017 | 39.10 | 39.30 | 38.81 | 39.07 | 1,141,345 | -0.25(-0.64%) |
May 10, 2017 | 39.25 | 39.47 | 39.20 | 39.32 | 916,655 | +0.01(+0.02%) |
May 09, 2017 | 39.36 | 39.45 | 39.23 | 39.31 | 818,911 | +0.03(+0.07%) |
May 08, 2017 | 39.63 | 39.66 | 39.26 | 39.28 | 930,075 | -0.25(-0.63%) |
May 05, 2017 | 39.38 | 39.63 | 39.21 | 39.53 | 1,009,387 | +0.22(+0.56%) |
May 04, 2017 | 39.37 | 39.61 | 39.18 | 39.31 | 1,255,777 | +0.01(+0.02%) |
May 03, 2017 | 39.08 | 39.41 | 39.03 | 39.31 | 1,605,808 | +0.16(+0.41%) |
May 02, 2017 | 38.77 | 39.14 | 38.66 | 39.14 | 1,722,850 | +0.40(+1.04%) |