Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.43(+1.20%) | |
Mar 28, 2018 | 35.79 | 36.11 | 35.54 | 35.61 | 1,604,790 | -0.09(-0.24%) |
Mar 27, 2018 | 36.02 | 36.43 | 35.51 | 35.70 | 2,247,934 | -0.26(-0.71%) |
Mar 26, 2018 | 35.76 | 36.05 | 35.18 | 35.96 | 2,029,237 | +0.66(+1.86%) |
Mar 23, 2018 | 36.09 | 36.23 | 35.21 | 35.30 | 1,934,492 | -0.70(-1.95%) |
Mar 22, 2018 | 37.15 | 37.29 | 35.97 | 36.00 | 1,767,765 | -1.51(-4.03%) |
Mar 21, 2018 | 37.42 | 37.81 | 37.27 | 37.51 | 804,049 | +0.09(+0.25%) |
Mar 20, 2018 | 37.39 | 37.69 | 37.24 | 37.42 | 1,196,474 | +0.14(+0.38%) |
Mar 19, 2018 | 37.52 | 37.56 | 36.94 | 37.28 | 1,451,819 | -0.29(-0.76%) |
Mar 16, 2018 | 37.10 | 37.68 | 37.07 | 37.56 | 2,405,717 | +0.47(+1.28%) |
Mar 15, 2018 | 37.07 | 37.28 | 36.96 | 37.09 | 870,422 | +0.02(+0.05%) |
Mar 14, 2018 | 37.51 | 37.51 | 36.99 | 37.07 | 958,929 | -0.37(-0.99%) |
Mar 13, 2018 | 37.56 | 37.84 | 37.38 | 37.44 | 1,061,338 | +0.09(+0.23%) |
Mar 12, 2018 | 37.67 | 37.70 | 37.29 | 37.35 | 1,826,795 | -0.29(-0.78%) |
Mar 09, 2018 | 36.98 | 37.75 | 36.96 | 37.65 | 2,773,124 | +0.81(+2.19%) |
Mar 08, 2018 | 37.13 | 37.22 | 36.78 | 36.84 | 2,105,244 | -0.20(-0.54%) |
Mar 07, 2018 | 37.35 | 36.89 | 37.04 | 1,783,193 | -0.52(-1.39%) | |
Mar 06, 2018 | 37.04 | 37.64 | 36.94 | 37.56 | 2,095,363 | +0.60(+1.62%) |
Mar 05, 2018 | 36.84 | 37.08 | 36.53 | 36.96 | 2,300,132 | -0.07(-0.18%) |
Mar 02, 2018 | 37.05 | 37.31 | 36.62 | 37.03 | 2,511,846 | -0.37(-0.99%) |
Mar 01, 2018 | 37.48 | 37.80 | 36.92 | 37.40 | 2,043,486 | -0.10(-0.25%) |
Feb 28, 2018 | 37.53 | 38.18 | 37.48 | 37.49 | 3,259,552 | +0.14(+0.38%) |
Feb 27, 2018 | 38.41 | 38.46 | 37.34 | 37.35 | 2,113,873 | -1.05(-2.74%) |
Feb 26, 2018 | 38.37 | 38.80 | 37.96 | 38.41 | 3,060,580 | +0.32(+0.85%) |
Feb 23, 2018 | 38.45 | 38.81 | 37.85 | 38.08 | 2,437,799 | +0.05(+0.12%) |
Feb 22, 2018 | 38.04 | 3,530,117 | -1.45(-3.68%) | |||
Feb 21, 2018 | 39.52 | 40.15 | 39.29 | 39.49 | 2,309,714 | +0.11(+0.29%) |
Feb 20, 2018 | 39.39 | 39.87 | 39.32 | 39.37 | 1,616,010 | -0.29(-0.74%) |
Feb 16, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.65 | 39.87 | 39.49 | 39.67 | 2,112,004 | +0.31(+0.80%) |
Feb 14, 2018 | 38.30 | 39.37 | 37.04 | 39.36 | 2,114,589 | +0.86(+2.25%) |
Feb 13, 2018 | 38.51 | 38.49 | 2,205,802 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.74 | 38.33 | 37.38 | 38.14 | 2,605,943 | +1.18(+3.19%) |
Feb 09, 2018 | 37.43 | 37.43 | 35.58 | 36.96 | 2,035,750 | +0.06(+0.15%) |
Feb 08, 2018 | 38.26 | 36.88 | 36.91 | 1,488,750 | -1.42(-3.69%) | |
Feb 07, 2018 | 38.28 | 38.94 | 38.28 | 38.32 | 1,357,629 | -0.17(-0.44%) |
Feb 06, 2018 | 36.96 | 38.53 | 36.24 | 38.49 | 2,961,955 | +0.46(+1.20%) |
Feb 05, 2018 | 38.68 | 39.19 | 37.60 | 38.04 | 2,380,537 | -0.84(-2.15%) |
Feb 02, 2018 | 39.45 | 39.82 | 38.84 | 38.87 | 1,485,965 | -0.82(-2.06%) |
Feb 01, 2018 | 39.63 | 39.97 | 39.29 | 39.69 | 957,766 | -0.23(-0.57%) |
Jan 31, 2018 | 40.07 | 40.24 | 39.52 | 39.92 | 1,780,565 | -0.15(-0.38%) |
Jan 30, 2018 | 40.39 | 40.39 | 38.38 | 40.07 | 1,539,220 | -0.49(-1.22%) |
Jan 29, 2018 | 41.33 | 41.65 | 40.48 | 40.56 | 1,374,026 | -0.11(-0.28%) |
Jan 26, 2018 | 40.55 | 40.70 | 40.36 | 40.68 | 1,291,462 | +0.27(+0.66%) |
Jan 25, 2018 | 40.72 | 40.72 | 40.15 | 40.41 | 1,948,740 | -0.30(-0.75%) |
Jan 24, 2018 | 41.09 | 41.39 | 40.69 | 40.71 | 1,267,161 | -0.25(-0.60%) |
Jan 23, 2018 | 40.54 | 41.07 | 40.49 | 40.96 | 982,579 | +0.27(+0.65%) |
Jan 22, 2018 | 40.88 | 40.88 | 40.27 | 40.69 | 1,651,052 | -0.10(-0.26%) |
Jan 19, 2018 | 40.83 | 41.04 | 40.59 | 40.80 | 1,658,941 | +0.25(+0.61%) |
Jan 18, 2018 | 40.98 | 41.07 | 40.48 | 40.55 | 1,261,289 | -0.47(-1.13%) |
Jan 17, 2018 | 41.29 | 41.50 | 40.92 | 41.02 | 1,554,097 | +0.00(+0.00%) |
Jan 16, 2018 | 41.55 | 41.55 | 40.86 | 41.02 | 1,156,363 | -0.27(-0.64%) |
Jan 12, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.46(+1.12%) | |
Jan 11, 2018 | 41.25 | 41.25 | 40.08 | 40.83 | 1,164,157 | +0.71(+1.78%) |
Jan 10, 2018 | 40.44 | 40.12 | 1,682,539 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.88 | 40.15 | 39.70 | 39.88 | 963,905 | +0.12(+0.31%) |
Jan 08, 2018 | 39.94 | 40.11 | 39.74 | 39.75 | 1,036,080 | -0.15(-0.38%) |
Jan 05, 2018 | 39.28 | 40.19 | 39.28 | 39.91 | 1,210,602 | -0.04(-0.10%) |
Jan 04, 2018 | 39.65 | 40.06 | 39.65 | 39.94 | 1,332,933 | +0.47(+1.20%) |
Jan 03, 2018 | 39.17 | 39.57 | 39.11 | 39.47 | 1,166,167 | +0.20(+0.51%) |
Jan 02, 2018 | 38.98 | 39.38 | 38.93 | 39.27 | 1,743,772 | +0.65(+1.67%) |
Dec 29, 2017 | 38.62 | 38.62 | 38.62 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.81 | 39.13 | 38.44 | 39.12 | 1,331,368 | +0.30(+0.78%) |
Dec 27, 2017 | 38.77 | 38.89 | 38.48 | 38.81 | 1,037,348 | +0.09(+0.22%) |
Dec 26, 2017 | 38.79 | 39.02 | 38.67 | 38.73 | 595,228 | -0.04(-0.10%) |
Dec 22, 2017 | 38.88 | 38.92 | 38.54 | 38.77 | 547,426 | -0.08(-0.20%) |
Dec 21, 2017 | 38.86 | 39.17 | 38.79 | 38.84 | 1,050,737 | +0.15(+0.39%) |
Dec 20, 2017 | 38.97 | 39.34 | 38.66 | 38.69 | 1,779,945 | -0.06(-0.15%) |
Dec 19, 2017 | 38.50 | 38.84 | 38.40 | 38.75 | 1,635,979 | +0.39(+1.02%) |
Dec 18, 2017 | 37.85 | 38.92 | 37.70 | 38.36 | 2,098,748 | +0.84(+2.23%) |
Dec 15, 2017 | 37.48 | 38.01 | 37.27 | 37.52 | 3,849,134 | +0.19(+0.51%) |
Dec 14, 2017 | 38.06 | 38.06 | 37.30 | 37.33 | 1,622,870 | -0.72(-1.90%) |
Dec 13, 2017 | 38.49 | 38.65 | 37.82 | 38.05 | 3,038,061 | -0.49(-1.28%) |
Dec 12, 2017 | 38.74 | 39.34 | 38.41 | 38.55 | 2,965,516 | +0.24(+0.62%) |
Dec 11, 2017 | 38.28 | 39.16 | 38.20 | 38.31 | 2,761,011 | +0.11(+0.30%) |
Dec 08, 2017 | 37.83 | 38.23 | 37.71 | 38.20 | 2,076,637 | +0.45(+1.18%) |
Dec 07, 2017 | 37.37 | 37.76 | 37.24 | 37.75 | 1,545,312 | +0.41(+1.09%) |
Dec 06, 2017 | 37.23 | 37.48 | 37.12 | 37.34 | 1,154,117 | +0.08(+0.20%) |
Dec 05, 2017 | 37.59 | 37.67 | 37.01 | 37.27 | 1,214,917 | -0.04(-0.10%) |
Dec 04, 2017 | 37.48 | 37.69 | 37.28 | 37.30 | 1,278,788 | -0.04(-0.10%) |
Dec 01, 2017 | 37.54 | 37.93 | 37.44 | 37.34 | 1,841,750 | -0.09(-0.25%) |
Nov 30, 2017 | 37.62 | 37.64 | 36.91 | 37.44 | 1,667,986 | -0.08(-0.20%) |
Nov 29, 2017 | 37.04 | 37.59 | 36.92 | 37.51 | 1,580,199 | +0.55(+1.49%) |
Nov 28, 2017 | 36.44 | 37.07 | 36.44 | 36.96 | 1,035,843 | +0.51(+1.41%) |
Nov 27, 2017 | 36.29 | 36.55 | 36.09 | 36.45 | 1,137,421 | +0.31(+0.87%) |
Nov 24, 2017 | 36.41 | 36.55 | 35.99 | 36.14 | 343,905 | -0.09(-0.24%) |
Nov 22, 2017 | 35.86 | 36.25 | 35.82 | 36.22 | 1,270,145 | +0.37(+1.03%) |
Nov 21, 2017 | 36.02 | 36.10 | 35.61 | 35.85 | 1,304,475 | -0.04(-0.11%) |
Nov 20, 2017 | 35.92 | 36.04 | 35.80 | 35.89 | 864,681 | +0.04(+0.11%) |
Nov 17, 2017 | 35.70 | 36.06 | 35.61 | 35.85 | 1,639,355 | +0.08(+0.21%) |
Nov 16, 2017 | 35.37 | 35.84 | 35.35 | 35.78 | 879,077 | +0.49(+1.40%) |
Nov 15, 2017 | 35.44 | 35.60 | 35.15 | 35.28 | 786,449 | -0.29(-0.83%) |
Nov 14, 2017 | 35.19 | 35.59 | 35.03 | 35.58 | 768,033 | +0.23(+0.64%) |
Nov 13, 2017 | 35.16 | 35.37 | 35.00 | 35.35 | 1,163,949 | +0.06(+0.16%) |
Nov 10, 2017 | 34.92 | 35.32 | 34.80 | 35.29 | 801,056 | +0.22(+0.62%) |
Nov 09, 2017 | 34.91 | 35.11 | 34.66 | 35.07 | 962,659 | +0.02(+0.05%) |
Nov 08, 2017 | 35.11 | 35.21 | 34.83 | 35.05 | 1,450,270 | -0.06(-0.16%) |
Nov 07, 2017 | 36.08 | 36.08 | 35.08 | 35.11 | 1,652,085 | -0.63(-1.75%) |
Nov 06, 2017 | 35.77 | 36.00 | 35.59 | 35.74 | 1,382,947 | -0.08(-0.21%) |
Nov 03, 2017 | 34.77 | 36.00 | 34.77 | 35.81 | 1,324,962 | -0.03(-0.08%) |
Nov 02, 2017 | 35.65 | 36.16 | 35.46 | 35.84 | 1,588,335 | +0.30(+0.86%) |
Nov 01, 2017 | 35.97 | 36.24 | 35.40 | 35.54 | 4,916,087 | -0.26(-0.72%) |
Oct 31, 2017 | 34.71 | 35.82 | 34.58 | 35.79 | 2,602,977 | +1.11(+3.20%) |
Oct 30, 2017 | 34.77 | 34.82 | 34.44 | 34.68 | 1,068,421 | -0.21(-0.60%) |
Oct 27, 2017 | 35.15 | 35.23 | 34.34 | 34.89 | 1,434,674 | -0.34(-0.97%) |
Oct 26, 2017 | 34.74 | 35.52 | 33.98 | 35.23 | 3,221,469 | +0.53(+1.53%) |
Oct 25, 2017 | 35.02 | 35.15 | 34.50 | 34.70 | 2,170,178 | -0.53(-1.51%) |
Oct 24, 2017 | 35.39 | 35.50 | 35.13 | 35.23 | 1,158,391 | +0.04(+0.11%) |
Oct 23, 2017 | 35.50 | 35.59 | 35.16 | 35.20 | 1,083,948 | -0.27(-0.75%) |
Oct 20, 2017 | 35.54 | 35.56 | 35.36 | 35.46 | 778,778 | +0.10(+0.30%) |
Oct 19, 2017 | 35.44 | 35.59 | 35.01 | 35.36 | 892,312 | -0.29(-0.83%) |
Oct 18, 2017 | 35.61 | 35.80 | 35.50 | 35.65 | 1,788,845 | +0.12(+0.35%) |
Oct 17, 2017 | 35.53 | 35.65 | 35.38 | 35.53 | 903,595 | -0.04(-0.12%) |
Oct 16, 2017 | 35.71 | 35.71 | 35.25 | 35.57 | 1,443,027 | +0.18(+0.50%) |
Oct 13, 2017 | 35.78 | 35.78 | 35.36 | 35.40 | 1,401,473 | +0.09(+0.27%) |
Oct 12, 2017 | 35.02 | 35.32 | 34.75 | 35.30 | 1,508,696 | +0.20(+0.57%) |
Oct 11, 2017 | 34.99 | 35.16 | 34.83 | 35.10 | 1,063,409 | +0.21(+0.60%) |
Oct 10, 2017 | 34.80 | 35.00 | 34.75 | 34.89 | 1,072,834 | +0.10(+0.30%) |
Oct 09, 2017 | 35.01 | 35.12 | 34.70 | 34.79 | 852,784 | -0.24(-0.68%) |
Oct 06, 2017 | 34.83 | 35.13 | 34.83 | 35.02 | 1,043,851 | +0.09(+0.24%) |
Oct 05, 2017 | 35.01 | 35.03 | 34.78 | 34.94 | 1,360,560 | +0.03(+0.08%) |
Oct 04, 2017 | 34.55 | 34.91 | 34.55 | 34.91 | 901,056 | +0.31(+0.91%) |
Oct 03, 2017 | 34.76 | 34.85 | 34.46 | 34.60 | 939,294 | +0.16(+0.47%) |
Oct 02, 2017 | 34.27 | 34.49 | 34.02 | 34.44 | 1,677,316 | +0.26(+0.75%) |
Sep 29, 2017 | 33.99 | 34.24 | 33.82 | 34.18 | 1,157,417 | +0.23(+0.67%) |
Sep 28, 2017 | 33.80 | 33.98 | 33.27 | 33.95 | 1,034,182 | +0.06(+0.17%) |
Sep 27, 2017 | 34.07 | 33.89 | 1,401,722 | +0.66(+1.97%) | ||
Sep 26, 2017 | 33.23 | 33.67 | 33.22 | 33.24 | 1,268,529 | -0.08(-0.23%) |
Sep 25, 2017 | 33.17 | 33.48 | 33.09 | 33.32 | 1,368,409 | +0.16(+0.49%) |
Sep 22, 2017 | 32.87 | 33.21 | 32.75 | 33.15 | 1,210,070 | +0.30(+0.93%) |
Sep 21, 2017 | 33.31 | 33.32 | 32.72 | 32.85 | 1,435,014 | -0.50(-1.51%) |
Sep 20, 2017 | 33.01 | 33.44 | 32.95 | 33.35 | 1,533,443 | +0.37(+1.12%) |
Sep 19, 2017 | 33.56 | 33.60 | 32.97 | 32.98 | 1,130,746 | -0.47(-1.42%) |
Sep 18, 2017 | 33.69 | 33.70 | 33.40 | 33.46 | 1,385,172 | -0.11(-0.34%) |
Sep 15, 2017 | 33.79 | 33.83 | 33.44 | 33.57 | 1,648,544 | -0.25(-0.73%) |
Sep 14, 2017 | 33.66 | 33.84 | 33.52 | 33.82 | 1,472,314 | +0.07(+0.20%) |
Sep 13, 2017 | 33.77 | 33.88 | 33.63 | 33.75 | 842,923 | -0.08(-0.22%) |
Sep 12, 2017 | 33.67 | 34.06 | 33.60 | 33.83 | 1,383,267 | +0.23(+0.68%) |
Sep 11, 2017 | 33.19 | 33.65 | 33.16 | 33.60 | 1,437,518 | +0.54(+1.64%) |
Sep 08, 2017 | 33.01 | 33.11 | 32.82 | 33.06 | 786,430 | +0.06(+0.17%) |
Sep 07, 2017 | 33.26 | 33.26 | 32.90 | 33.00 | 865,778 | -0.08(-0.23%) |
Sep 06, 2017 | 33.19 | 33.26 | 33.04 | 33.08 | 1,184,077 | -0.06(-0.17%) |
Sep 05, 2017 | 33.15 | 32.88 | 33.13 | 1,156,326 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.98 | 33.22 | 32.91 | 32.97 | 967,908 | +0.07(+0.20%) |
Aug 31, 2017 | 32.61 | 32.95 | 32.61 | 32.91 | 1,545,967 | +0.34(+1.05%) |
Aug 30, 2017 | 32.21 | 32.57 | 32.16 | 32.57 | 776,792 | +0.35(+1.09%) |
Aug 29, 2017 | 32.36 | 32.55 | 32.19 | 32.21 | 891,536 | -0.30(-0.93%) |
Aug 28, 2017 | 32.62 | 32.72 | 32.32 | 32.52 | 1,357,217 | -0.06(-0.17%) |
Aug 25, 2017 | 32.30 | 32.61 | 32.30 | 32.57 | 1,019,611 | +0.33(+1.03%) |
Aug 24, 2017 | 32.54 | 32.66 | 32.19 | 32.24 | 1,308,276 | -0.18(-0.56%) |
Aug 23, 2017 | 32.43 | 32.53 | 32.22 | 32.42 | 1,845,005 | -0.15(-0.47%) |
Aug 22, 2017 | 32.37 | 32.66 | 32.28 | 32.57 | 1,675,643 | +0.23(+0.70%) |
Aug 21, 2017 | 32.29 | 32.45 | 32.13 | 32.35 | 1,466,716 | +0.01(+0.03%) |
Aug 18, 2017 | 32.35 | 32.79 | 32.12 | 32.34 | 1,436,768 | -0.04(-0.12%) |
Aug 17, 2017 | 32.64 | 32.89 | 32.37 | 32.38 | 2,136,340 | -0.40(-1.22%) |
Aug 16, 2017 | 32.14 | 32.88 | 32.14 | 32.77 | 1,242,865 | +0.77(+2.40%) |
Aug 15, 2017 | 31.98 | 32.13 | 31.76 | 32.00 | 1,514,359 | -0.08(-0.24%) |
Aug 14, 2017 | 32.30 | 32.36 | 32.01 | 32.08 | 1,429,435 | -0.04(-0.12%) |
Aug 11, 2017 | 32.18 | 32.33 | 32.05 | 32.12 | 1,263,832 | +0.07(+0.21%) |
Aug 10, 2017 | 32.62 | 32.74 | 32.03 | 32.05 | 1,089,773 | -0.68(-2.09%) |
Aug 09, 2017 | 32.47 | 32.78 | 32.35 | 32.74 | 1,458,213 | +0.13(+0.41%) |
Aug 08, 2017 | 32.76 | 32.85 | 32.49 | 32.60 | 1,941,937 | -0.16(-0.49%) |
Aug 07, 2017 | 32.81 | 32.39 | 32.76 | 1,077,009 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.51 | 32.52 | 32.28 | 32.44 | 718,868 | +0.05(+0.15%) |
Aug 03, 2017 | 32.38 | 32.76 | 32.28 | 32.39 | 759,919 | -0.04(-0.12%) |
Aug 02, 2017 | 32.37 | 32.55 | 32.22 | 32.43 | 1,355,317 | -0.10(-0.32%) |
Aug 01, 2017 | 32.99 | 33.00 | 32.46 | 32.54 | 1,541,117 | -0.28(-0.87%) |
Jul 31, 2017 | 32.83 | 32.92 | 32.63 | 32.82 | 1,521,906 | +0.03(+0.09%) |
Jul 28, 2017 | 32.16 | 32.86 | 31.99 | 32.79 | 2,602,460 | +0.59(+1.83%) |
Jul 27, 2017 | 31.34 | 32.22 | 30.87 | 32.20 | 2,954,277 | +1.02(+3.26%) |
Jul 26, 2017 | 31.25 | 31.33 | 31.00 | 31.19 | 1,986,770 | -0.06(-0.18%) |
Jul 25, 2017 | 31.12 | 31.34 | 30.50 | 31.25 | 2,070,562 | -0.10(-0.33%) |
Jul 24, 2017 | 31.81 | 31.81 | 31.34 | 31.35 | 1,640,391 | -0.47(-1.46%) |
Jul 21, 2017 | 31.62 | 31.90 | 31.61 | 31.81 | 2,252,344 | +0.08(+0.24%) |
Jul 20, 2017 | 31.97 | 31.44 | 31.74 | 2,053,720 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.33 | 31.77 | 31.25 | 31.71 | 1,300,253 | +0.32(+1.03%) |
Jul 18, 2017 | 31.48 | 31.49 | 31.14 | 31.39 | 1,515,215 | -0.14(-0.45%) |
Jul 17, 2017 | 30.91 | 31.61 | 30.90 | 31.53 | 1,536,709 | +0.63(+2.03%) |
Jul 14, 2017 | 30.75 | 31.07 | 30.67 | 30.90 | 1,821,828 | +0.20(+0.65%) |
Jul 13, 2017 | 30.55 | 30.71 | 30.46 | 30.70 | 1,846,939 | +0.23(+0.75%) |
Jul 12, 2017 | 30.50 | 30.76 | 30.36 | 30.48 | 1,514,878 | +0.14(+0.47%) |
Jul 11, 2017 | 30.17 | 30.46 | 30.08 | 30.33 | 1,344,280 | +0.20(+0.66%) |
Jul 10, 2017 | 29.89 | 30.19 | 29.82 | 30.13 | 1,577,423 | +0.23(+0.76%) |
Jul 07, 2017 | 29.81 | 30.66 | 29.60 | 29.91 | 2,564,776 | +0.09(+0.32%) |
Jul 06, 2017 | 30.75 | 30.86 | 29.75 | 29.81 | 2,322,069 | -1.01(-3.27%) |
Jul 05, 2017 | 31.62 | 31.79 | 30.78 | 30.82 | 2,505,408 | -0.82(-2.58%) |
Jul 03, 2017 | 31.76 | 31.49 | 31.63 | 752,819 | +0.34(+1.09%) | |
Jun 30, 2017 | 30.95 | 31.43 | 30.87 | 31.29 | 1,815,762 | +0.28(+0.92%) |
Jun 29, 2017 | 30.78 | 31.04 | 30.51 | 31.01 | 1,428,204 | +0.25(+0.80%) |
Jun 28, 2017 | 30.86 | 31.08 | 30.51 | 30.76 | 1,324,090 | +0.04(+0.12%) |
Jun 27, 2017 | 30.97 | 31.23 | 30.71 | 30.72 | 1,455,063 | -0.30(-0.98%) |
Jun 26, 2017 | 30.71 | 31.12 | 30.61 | 31.03 | 1,044,151 | +0.38(+1.24%) |
Jun 23, 2017 | 30.52 | 30.69 | 30.37 | 30.65 | 6,789,597 | +0.15(+0.50%) |
Jun 22, 2017 | 30.42 | 30.55 | 30.34 | 30.49 | 1,967,826 | +0.01(+0.03%) |
Jun 21, 2017 | 30.83 | 30.98 | 30.44 | 30.49 | 1,586,869 | -0.28(-0.90%) |
Jun 20, 2017 | 31.24 | 31.24 | 30.72 | 30.76 | 1,913,804 | -0.48(-1.55%) |
Jun 19, 2017 | 30.89 | 31.26 | 30.64 | 31.25 | 1,433,603 | +0.45(+1.45%) |
Jun 16, 2017 | 30.49 | 30.89 | 30.42 | 30.80 | 2,834,974 | -0.08(-0.25%) |
Jun 15, 2017 | 30.76 | 30.96 | 30.52 | 30.87 | 1,484,974 | +0.00(+0.00%) |
Jun 14, 2017 | 31.03 | 31.09 | 30.61 | 30.87 | 1,737,059 | -0.13(-0.43%) |
Jun 13, 2017 | 30.77 | 31.02 | 30.52 | 31.01 | 1,909,918 | +0.28(+0.93%) |
Jun 12, 2017 | 30.26 | 30.73 | 30.23 | 30.72 | 1,970,665 | +0.36(+1.19%) |
Jun 09, 2017 | 29.93 | 30.37 | 29.80 | 30.36 | 1,365,222 | +0.43(+1.43%) |
Jun 08, 2017 | 29.96 | 30.34 | 29.90 | 29.93 | 1,435,213 | -0.32(-1.07%) |
Jun 07, 2017 | 30.37 | 30.38 | 30.20 | 30.26 | 1,279,002 | -0.04(-0.13%) |
Jun 06, 2017 | 30.51 | 30.61 | 30.12 | 30.30 | 1,337,618 | -0.42(-1.36%) |
Jun 05, 2017 | 30.78 | 30.87 | 30.49 | 30.71 | 962,262 | +0.01(+0.03%) |
Jun 02, 2017 | 30.69 | 30.81 | 30.53 | 30.70 | 1,102,957 | -0.01(-0.03%) |
Jun 01, 2017 | 29.99 | 30.77 | 29.68 | 30.71 | 2,258,652 | +0.81(+2.70%) |
May 31, 2017 | 29.83 | 29.93 | 29.56 | 29.91 | 1,710,978 | +0.13(+0.45%) |
May 30, 2017 | 29.91 | 30.02 | 29.65 | 29.77 | 1,451,770 | -0.19(-0.63%) |
May 26, 2017 | 29.94 | 30.00 | 29.75 | 29.96 | 2,268,406 | +0.04(+0.13%) |
May 25, 2017 | 29.79 | 30.02 | 29.63 | 29.93 | 1,276,929 | +0.24(+0.80%) |
May 24, 2017 | 29.73 | 29.77 | 29.53 | 29.69 | 1,221,430 | -0.01(-0.03%) |
May 23, 2017 | 29.94 | 29.94 | 29.58 | 29.70 | 2,015,507 | -0.17(-0.57%) |
May 22, 2017 | 29.56 | 30.36 | 29.56 | 29.87 | 1,425,514 | +0.38(+1.29%) |
May 19, 2017 | 29.36 | 29.58 | 29.21 | 29.49 | 1,603,110 | +0.17(+0.58%) |
May 18, 2017 | 29.18 | 29.79 | 29.07 | 29.32 | 1,930,982 | +0.13(+0.46%) |
May 17, 2017 | 29.18 | 29.40 | 29.10 | 29.18 | 1,942,434 | -0.24(-0.81%) |
May 16, 2017 | 29.77 | 29.77 | 29.37 | 29.42 | 1,422,301 | -0.18(-0.61%) |
May 15, 2017 | 29.56 | 29.91 | 29.43 | 29.60 | 1,036,591 | +0.14(+0.48%) |
May 12, 2017 | 29.37 | 29.69 | 29.20 | 29.46 | 1,376,651 | -0.01(-0.03%) |
May 11, 2017 | 29.57 | 29.63 | 29.23 | 29.47 | 1,156,700 | -0.25(-0.83%) |
May 10, 2017 | 29.78 | 29.88 | 29.57 | 29.72 | 1,322,800 | -0.11(-0.38%) |
May 09, 2017 | 29.84 | 30.13 | 29.77 | 29.83 | 1,902,359 | -0.01(-0.03%) |
May 08, 2017 | 30.01 | 30.06 | 29.69 | 29.84 | 1,610,480 | -0.09(-0.32%) |
May 05, 2017 | 29.69 | 30.02 | 29.66 | 29.93 | 1,920,235 | +0.45(+1.51%) |
May 04, 2017 | 29.73 | 29.73 | 29.35 | 29.49 | 1,833,648 | -0.14(-0.48%) |
May 03, 2017 | 29.75 | 29.88 | 29.41 | 29.63 | 2,001,409 | -0.25(-0.83%) |
May 02, 2017 | 29.88 | 30.16 | 29.72 | 29.88 | 2,211,466 | +0.02(+0.06%) |
May 01, 2017 | 29.95 | 30.27 | 29.77 | 29.86 | 3,162,727 | +0.19(+0.64%) |
Apr 28, 2017 | 29.73 | 30.18 | 29.55 | 29.67 | 3,445,767 | +0.05(+0.16%) |
Apr 27, 2017 | 30.11 | 30.84 | 29.43 | 29.62 | 4,793,919 | +0.95(+3.31%) |
Apr 26, 2017 | 28.30 | 28.98 | 28.24 | 28.67 | 5,150,094 | +0.40(+1.41%) |
Apr 25, 2017 | 28.08 | 28.32 | 27.95 | 28.27 | 2,797,300 | +0.32(+1.16%) |
Apr 24, 2017 | 27.83 | 28.04 | 27.52 | 27.95 | 3,138,696 | +0.40(+1.45%) |
Apr 21, 2017 | 27.50 | 27.56 | 27.35 | 27.55 | 1,678,827 | +0.03(+0.10%) |
Apr 20, 2017 | 27.10 | 27.56 | 27.10 | 27.52 | 2,057,659 | +0.47(+1.72%) |
Apr 19, 2017 | 26.90 | 27.16 | 26.84 | 27.06 | 1,479,245 | +0.26(+0.96%) |
Apr 18, 2017 | 26.57 | 26.87 | 26.55 | 26.80 | 1,617,390 | +0.13(+0.50%) |
Apr 17, 2017 | 26.58 | 26.81 | 26.49 | 26.67 | 1,618,939 | +0.13(+0.50%) |
Apr 13, 2017 | 26.70 | 26.90 | 26.53 | 26.53 | 1,730,193 | -0.19(-0.71%) |
Apr 12, 2017 | 27.07 | 27.18 | 26.63 | 26.72 | 3,042,588 | -0.46(-1.68%) |
Apr 11, 2017 | 26.85 | 27.18 | 26.80 | 27.18 | 2,544,847 | +0.29(+1.10%) |
Apr 10, 2017 | 26.63 | 27.01 | 26.61 | 26.89 | 2,473,173 | +0.24(+0.89%) |
Apr 07, 2017 | 26.68 | 26.74 | 26.45 | 26.65 | 2,682,060 | -0.05(-0.18%) |
Apr 06, 2017 | 26.63 | 26.82 | 26.48 | 26.70 | 3,529,113 | +0.15(+0.57%) |
Apr 05, 2017 | 27.07 | 27.26 | 26.49 | 26.54 | 3,197,420 | -0.38(-1.41%) |
Apr 04, 2017 | 27.25 | 27.33 | 26.86 | 26.92 | 3,256,048 | -0.33(-1.22%) |