Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.94 | 41.31 | 40.94 | 41.00 | 3,902 | -0.07(-0.17%) |
Apr 27, 2018 | 40.94 | 41.07 | 40.75 | 41.07 | 7,854 | +0.16(+0.39%) |
Apr 26, 2018 | 40.89 | 41.10 | 40.84 | 40.91 | 13,620 | -0.10(-0.24%) |
Apr 25, 2018 | 41.21 | 41.21 | 40.72 | 41.01 | 2,304 | -0.43(-1.03%) |
Apr 24, 2018 | 41.77 | 41.82 | 41.20 | 41.44 | 7,546 | -0.52(-1.23%) |
Apr 23, 2018 | 41.72 | 41.95 | 41.72 | 41.95 | 3,954 | +0.25(+0.61%) |
Apr 20, 2018 | 41.84 | 41.84 | 41.61 | 41.70 | 8,335 | -0.22(-0.52%) |
Apr 19, 2018 | 42.17 | 42.17 | 41.83 | 41.92 | 27,360 | -0.34(-0.81%) |
Apr 18, 2018 | 41.76 | 42.32 | 41.76 | 42.26 | 4,808 | +0.67(+1.60%) |
Apr 17, 2018 | 41.53 | 41.75 | 41.53 | 41.60 | 3,870 | +0.18(+0.44%) |
Apr 16, 2018 | 40.93 | 41.41 | 40.93 | 41.41 | 6,109 | +0.25(+0.60%) |
Apr 13, 2018 | 41.17 | 41.17 | 41.17 | 41.17 | 1,190 | +0.25(+0.60%) |
Apr 12, 2018 | 40.81 | 40.92 | 40.81 | 40.92 | 2,243 | +0.60(+1.50%) |
Apr 11, 2018 | 40.40 | 40.41 | 40.32 | 40.32 | 3,056 | -0.11(-0.27%) |
Apr 10, 2018 | 40.31 | 40.50 | 39.40 | 40.43 | 603,743 | +0.55(+1.37%) |
Apr 09, 2018 | 39.70 | 39.90 | 39.70 | 39.88 | 178,685 | +0.63(+1.61%) |
Apr 06, 2018 | 39.92 | 39.92 | 39.92 | 39.25 | 3,370 | -0.61(-1.54%) |
Apr 05, 2018 | 40.05 | 40.26 | 39.84 | 39.86 | 9,491 | +0.07(+0.18%) |
Apr 04, 2018 | 38.85 | 39.79 | 38.85 | 39.79 | 5,488 | -0.02(-0.05%) |
Apr 03, 2018 | 39.72 | 39.90 | 39.55 | 39.81 | 3,777 | +0.32(+0.80%) |
Apr 02, 2018 | 40.61 | 40.71 | 39.49 | 39.49 | 3,496 | -0.82(-2.04%) |
Mar 29, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.55(+1.39%) | |
Mar 28, 2018 | 39.98 | 39.98 | 39.62 | 39.77 | 14,091 | -0.47(-1.17%) |
Mar 27, 2018 | 40.77 | 41.06 | 40.18 | 40.24 | 4,841 | -0.25(-0.61%) |
Mar 26, 2018 | 40.17 | 40.50 | 40.01 | 40.48 | 4,371 | +0.97(+2.46%) |
Mar 23, 2018 | 39.97 | 40.36 | 39.51 | 39.51 | 7,575 | -0.78(-1.93%) |
Mar 22, 2018 | 40.73 | 40.85 | 40.29 | 40.29 | 10,821 | -1.07(-2.60%) |
Mar 21, 2018 | 41.54 | 41.54 | 41.21 | 41.37 | 1,880 | -0.15(-0.36%) |
Mar 20, 2018 | 41.52 | 41.66 | 41.46 | 41.52 | 7,772 | +0.00(+0.00%) |
Mar 19, 2018 | 41.41 | 41.65 | 41.41 | 41.52 | 5,326 | -0.13(-0.32%) |
Mar 16, 2018 | 41.85 | 41.85 | 41.64 | 41.65 | 5,725 | -0.07(-0.17%) |
Mar 15, 2018 | 41.83 | 42.17 | 41.72 | 41.72 | 28,206 | +0.02(+0.04%) |
Mar 14, 2018 | 41.95 | 41.95 | 41.70 | 41.70 | 7,271 | -0.28(-0.67%) |
Mar 13, 2018 | 42.53 | 42.53 | 41.95 | 41.98 | 5,806 | -0.74(-1.74%) |
Mar 12, 2018 | 42.77 | 42.77 | 42.60 | 42.72 | 9,931 | +0.13(+0.31%) |
Mar 09, 2018 | 42.12 | 42.62 | 42.12 | 42.59 | 29,744 | +0.78(+1.86%) |
Mar 08, 2018 | 41.37 | 41.88 | 41.37 | 41.81 | 21,522 | +1.19(+2.92%) |
Mar 07, 2018 | 40.81 | 40.63 | 3,186 | -0.17(-0.42%) | ||
Mar 06, 2018 | 40.70 | 40.88 | 40.61 | 40.80 | 6,685 | +0.42(+1.04%) |
Mar 05, 2018 | 39.84 | 40.39 | 39.82 | 40.38 | 8,649 | -0.06(-0.15%) |
Mar 02, 2018 | 39.92 | 40.45 | 39.91 | 40.44 | 8,050 | +0.15(+0.37%) |
Mar 01, 2018 | 40.75 | 40.75 | 40.12 | 40.29 | 13,858 | -0.59(-1.43%) |
Feb 28, 2018 | 41.22 | 41.25 | 40.88 | 40.88 | 46,341 | -0.34(-0.83%) |
Feb 27, 2018 | 41.64 | 41.76 | 41.18 | 41.22 | 4,841 | -0.60(-1.44%) |
Feb 26, 2018 | 41.83 | 41.93 | 41.73 | 41.82 | 4,909 | +0.08(+0.18%) |
Feb 23, 2018 | 41.80 | 41.92 | 41.51 | 41.75 | 3,294 | +0.48(+1.15%) |
Feb 22, 2018 | 41.50 | 41.72 | 41.17 | 41.27 | 7,689 | -0.73(-1.73%) |
Feb 21, 2018 | 41.79 | 42.17 | 41.77 | 42.00 | 11,319 | +0.07(+0.17%) |
Feb 20, 2018 | 41.38 | 42.05 | 41.38 | 41.93 | 22,403 | +0.10(+0.25%) |
Feb 16, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.14(+0.34%) | |
Feb 15, 2018 | 41.50 | 41.68 | 41.36 | 41.68 | 6,442 | +0.48(+1.17%) |
Feb 14, 2018 | 40.14 | 41.20 | 40.14 | 41.20 | 14,344 | +0.86(+2.13%) |
Feb 13, 2018 | 39.91 | 40.34 | 39.91 | 40.34 | 8,177 | +0.38(+0.94%) |
Feb 12, 2018 | 39.70 | 40.22 | 39.50 | 39.97 | 9,519 | +0.32(+0.79%) |
Feb 09, 2018 | 40.08 | 40.11 | 38.73 | 39.65 | 34,342 | -0.47(-1.18%) |
Feb 08, 2018 | 41.29 | 41.29 | 39.80 | 40.12 | 11,756 | -0.89(-2.18%) |
Feb 07, 2018 | 41.73 | 41.00 | 41.02 | 15,306 | -0.35(-0.85%) | |
Feb 06, 2018 | 40.26 | 41.49 | 39.99 | 41.37 | 19,830 | +0.10(+0.24%) |
Feb 05, 2018 | 41.87 | 42.16 | 40.84 | 41.27 | 11,047 | -0.83(-1.98%) |
Feb 02, 2018 | 42.93 | 42.93 | 42.06 | 42.10 | 14,720 | -1.17(-2.71%) |
Feb 01, 2018 | 42.93 | 43.37 | 42.93 | 43.28 | 7,310 | +0.36(+0.84%) |
Jan 31, 2018 | 42.92 | 43.19 | 42.86 | 42.92 | 63,311 | +0.14(+0.33%) |
Jan 30, 2018 | 42.65 | 42.75 | 42.65 | 42.78 | 26,436 | -0.17(-0.39%) |
Jan 29, 2018 | 42.96 | 43.18 | 42.82 | 42.94 | 11,828 | -0.33(-0.77%) |
Jan 26, 2018 | 43.65 | 43.84 | 43.25 | 43.28 | 28,777 | -0.18(-0.41%) |
Jan 25, 2018 | 43.64 | 43.71 | 43.39 | 43.46 | 24,274 | -0.30(-0.69%) |
Jan 24, 2018 | 43.82 | 43.93 | 43.56 | 43.76 | 9,661 | +0.27(+0.62%) |
Jan 23, 2018 | 43.42 | 43.67 | 43.40 | 43.49 | 21,338 | +0.13(+0.30%) |
Jan 22, 2018 | 42.93 | 43.35 | 42.74 | 43.35 | 29,271 | +0.76(+1.79%) |
Jan 19, 2018 | 42.30 | 42.59 | 42.30 | 42.59 | 43,624 | +0.32(+0.77%) |
Jan 18, 2018 | 42.24 | 42.28 | 42.18 | 42.27 | 2,023 | +0.02(+0.04%) |
Jan 17, 2018 | 41.74 | 42.31 | 41.74 | 42.25 | 9,398 | +0.66(+1.58%) |
Jan 16, 2018 | 41.73 | 41.83 | 41.45 | 41.60 | 15,280 | +0.70(+1.71%) |
Jan 12, 2018 | 40.89 | 40.89 | 40.89 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 40.60 | 40.70 | 40.49 | 40.70 | 10,953 | +0.21(+0.51%) |
Jan 10, 2018 | 40.31 | 40.54 | 40.30 | 40.49 | 6,684 | -0.19(-0.47%) |
Jan 09, 2018 | 40.35 | 40.68 | 40.35 | 40.68 | 18,891 | +0.28(+0.69%) |
Jan 08, 2018 | 40.54 | 40.54 | 40.37 | 40.40 | 13,605 | -0.21(-0.51%) |
Jan 05, 2018 | 40.40 | 40.61 | 40.40 | 40.61 | 13,318 | +0.21(+0.52%) |
Jan 04, 2018 | 40.54 | 40.54 | 40.37 | 40.40 | 9,501 | -0.13(-0.32%) |
Jan 03, 2018 | 40.53 | 40.60 | 40.44 | 40.54 | 22,195 | +0.09(+0.22%) |
Jan 02, 2018 | 39.41 | 40.64 | 39.41 | 40.45 | 9,710 | -0.39(-0.95%) |
Dec 29, 2017 | 40.84 | 40.84 | 40.84 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.87 | 40.87 | 40.71 | 40.76 | 2,785 | +0.12(+0.29%) |
Dec 27, 2017 | 40.44 | 40.67 | 40.44 | 40.64 | 3,862 | +0.18(+0.45%) |
Dec 26, 2017 | 40.40 | 40.47 | 40.40 | 40.46 | 6,452 | +0.12(+0.30%) |
Dec 22, 2017 | 40.65 | 40.65 | 40.28 | 40.34 | 12,440 | -0.41(-1.01%) |
Dec 21, 2017 | 40.82 | 41.10 | 40.72 | 40.75 | 125,322 | +0.27(+0.67%) |
Dec 20, 2017 | 40.68 | 40.82 | 40.47 | 40.47 | 434,300 | +0.04(+0.11%) |
Dec 19, 2017 | 40.41 | 40.50 | 40.33 | 40.43 | 22,686 | -0.12(-0.30%) |
Dec 18, 2017 | 40.84 | 41.86 | 40.19 | 40.55 | 227,432 | +0.58(+1.44%) |
Dec 15, 2017 | 40.03 | 40.87 | 39.87 | 39.98 | 11,746 | +0.24(+0.60%) |
Dec 14, 2017 | 39.77 | 39.85 | 39.58 | 39.74 | 9,800 | -0.09(-0.24%) |
Dec 13, 2017 | 40.46 | 40.46 | 39.52 | 39.83 | 10,227 | +0.75(+1.93%) |
Dec 12, 2017 | 39.35 | 39.35 | 38.97 | 39.08 | 5,582 | -0.19(-0.47%) |
Dec 11, 2017 | 39.20 | 39.41 | 39.20 | 39.27 | 8,496 | +0.45(+1.16%) |
Dec 08, 2017 | 38.77 | 38.97 | 38.73 | 38.81 | 65,506 | +0.37(+0.96%) |
Dec 07, 2017 | 38.17 | 38.45 | 38.17 | 38.45 | 7,453 | +0.71(+1.88%) |
Dec 06, 2017 | 38.09 | 38.09 | 37.74 | 37.74 | 1,786 | -0.71(-1.85%) |
Dec 05, 2017 | 38.16 | 38.92 | 38.09 | 38.45 | 5,133 | +0.23(+0.60%) |
Dec 04, 2017 | 38.67 | 38.67 | 38.22 | 38.22 | 2,892 | -0.19(-0.49%) |
Dec 01, 2017 | 38.37 | 38.64 | 38.37 | 38.40 | 4,249 | +0.13(+0.35%) |
Nov 30, 2017 | 38.16 | 38.43 | 38.16 | 38.27 | 3,687 | -0.25(-0.65%) |
Nov 29, 2017 | 38.59 | 38.59 | 38.28 | 38.52 | 34,929 | +0.04(+0.11%) |
Nov 28, 2017 | 38.37 | 38.48 | 38.36 | 38.48 | 5,589 | +0.12(+0.30%) |
Nov 27, 2017 | 38.77 | 38.77 | 38.23 | 38.37 | 10,353 | -0.21(-0.55%) |
Nov 24, 2017 | 38.48 | 38.59 | 38.44 | 38.58 | 23,548 | +0.21(+0.54%) |
Nov 22, 2017 | 38.39 | 38.44 | 38.25 | 38.37 | 4,339 | +0.03(+0.09%) |
Nov 21, 2017 | 38.33 | 38.41 | 38.23 | 38.33 | 7,481 | +0.27(+0.71%) |
Nov 20, 2017 | 38.16 | 38.22 | 37.95 | 38.06 | 14,029 | +0.44(+1.17%) |
Nov 17, 2017 | 37.59 | 37.66 | 37.55 | 37.63 | 5,026 | -0.20(-0.52%) |
Nov 16, 2017 | 37.50 | 37.82 | 37.50 | 37.82 | 3,680 | +0.44(+1.19%) |
Nov 15, 2017 | 37.16 | 37.58 | 37.16 | 37.38 | 3,860 | -0.05(-0.14%) |
Nov 14, 2017 | 37.68 | 37.68 | 37.28 | 37.43 | 2,034 | -0.20(-0.52%) |
Nov 13, 2017 | 37.51 | 37.63 | 37.20 | 37.63 | 80,846 | -0.03(-0.09%) |
Nov 10, 2017 | 37.76 | 37.76 | 37.57 | 37.66 | 3,923 | +0.10(+0.27%) |
Nov 09, 2017 | 37.54 | 37.63 | 37.50 | 37.56 | 1,316 | -0.16(-0.42%) |
Nov 08, 2017 | 37.59 | 37.76 | 37.50 | 37.72 | 13,438 | +0.47(+1.27%) |
Nov 07, 2017 | 37.31 | 37.38 | 37.10 | 37.24 | 4,916 | +0.11(+0.31%) |
Nov 06, 2017 | 37.15 | 37.21 | 37.03 | 37.13 | 3,996 | +0.31(+0.84%) |
Nov 03, 2017 | 36.77 | 36.89 | 36.54 | 36.82 | 1,619 | -0.05(-0.14%) |
Nov 02, 2017 | 36.82 | 36.94 | 36.78 | 36.87 | 4,955 | -0.12(-0.33%) |
Nov 01, 2017 | 36.85 | 37.17 | 36.85 | 36.99 | 7,622 | +0.59(+1.62%) |
Oct 31, 2017 | 36.11 | 36.63 | 36.11 | 36.40 | 31,716 | +0.63(+1.77%) |
Oct 30, 2017 | 35.82 | 35.90 | 35.71 | 35.77 | 4,950 | -0.18(-0.50%) |
Oct 27, 2017 | 36.03 | 36.03 | 35.95 | 35.95 | 963 | +0.12(+0.33%) |
Oct 26, 2017 | 35.92 | 35.92 | 35.70 | 35.83 | 1,184 | +0.20(+0.55%) |
Oct 25, 2017 | 35.70 | 35.70 | 35.63 | 35.63 | 1,167 | -0.36(-1.00%) |
Oct 24, 2017 | 36.03 | 36.05 | 35.99 | 35.99 | 1,270 | -0.15(-0.40%) |
Oct 23, 2017 | 36.11 | 36.25 | 36.11 | 36.14 | 922 | +0.06(+0.17%) |
Oct 20, 2017 | 36.08 | 36.20 | 36.06 | 36.08 | 33,602 | +0.03(+0.07%) |
Oct 19, 2017 | 35.84 | 36.05 | 35.68 | 36.05 | 1,680 | +0.09(+0.24%) |
Oct 18, 2017 | 35.96 | 35.98 | 35.96 | 35.97 | 1,784 | -0.09(-0.24%) |
Oct 17, 2017 | 36.05 | 36.05 | 35.97 | 36.05 | 2,231 | -0.15(-0.40%) |
Oct 16, 2017 | 36.16 | 36.22 | 36.14 | 36.20 | 6,236 | +0.10(+0.28%) |
Oct 13, 2017 | 36.11 | 36.25 | 36.09 | 36.09 | 2,603 | +0.02(+0.05%) |
Oct 11, 2017 | 36.08 | 36.08 | 36.08 | 10 | +0.02(+0.05%) | |
Oct 10, 2017 | 36.03 | 36.19 | 36.03 | 36.06 | 2,656 | +0.12(+0.33%) |
Oct 09, 2017 | 35.96 | 35.96 | 35.72 | 35.94 | 6,474 | -0.05(-0.14%) |
Oct 06, 2017 | 36.09 | 36.09 | 35.93 | 35.99 | 3,492 | -0.57(-1.57%) |
Oct 05, 2017 | 36.47 | 36.63 | 36.47 | 36.57 | 1,540 | +0.08(+0.21%) |
Oct 04, 2017 | 36.49 | 36.68 | 36.47 | 36.49 | 6,216 | +0.09(+0.26%) |
Oct 03, 2017 | 36.34 | 36.40 | 36.34 | 36.39 | 5,915 | -0.03(-0.07%) |
Oct 02, 2017 | 36.39 | 36.50 | 36.01 | 36.42 | 5,036 | -0.08(-0.23%) |
Sep 29, 2017 | 36.26 | 36.57 | 36.14 | 36.50 | 3,339 | +0.55(+1.52%) |
Sep 28, 2017 | 36.09 | 36.09 | 35.92 | 35.96 | 10,189 | -0.16(-0.45%) |
Sep 27, 2017 | 35.89 | 36.12 | 35.83 | 36.12 | 3,861 | +0.37(+1.02%) |
Sep 26, 2017 | 35.50 | 35.75 | 35.50 | 35.75 | 2,698 | -0.10(-0.28%) |
Sep 25, 2017 | 36.12 | 36.13 | 35.77 | 35.86 | 5,975 | -0.45(-1.25%) |
Sep 22, 2017 | 36.22 | 36.35 | 36.18 | 36.31 | 2,483 | +0.17(+0.47%) |
Sep 21, 2017 | 36.09 | 36.15 | 35.98 | 36.14 | 10,457 | -0.09(-0.25%) |
Sep 20, 2017 | 36.36 | 36.36 | 35.91 | 36.23 | 2,992 | +0.04(+0.11%) |
Sep 19, 2017 | 36.02 | 36.19 | 36.02 | 36.19 | 1,304 | +0.27(+0.75%) |
Sep 15, 2017 | 35.92 | 67 | +0.17(+0.47%) | |||
Sep 14, 2017 | 35.77 | 35.77 | 35.59 | 35.75 | 1,228 | +0.14(+0.38%) |
Sep 13, 2017 | 35.86 | 35.86 | 35.62 | 35.62 | 688 | -0.26(-0.72%) |
Sep 12, 2017 | 35.61 | 35.87 | 35.61 | 35.87 | 4,079 | -0.01(-0.02%) |
Sep 11, 2017 | 35.78 | 35.88 | 35.77 | 35.88 | 1,785 | +0.35(+0.99%) |
Sep 08, 2017 | 35.76 | 35.76 | 35.53 | 35.53 | 1,627 | -0.18(-0.50%) |
Sep 07, 2017 | 35.65 | 35.71 | 35.65 | 35.71 | 3,742 | +0.42(+1.19%) |
Sep 06, 2017 | 35.25 | 35.33 | 35.25 | 35.29 | 1,296 | +0.19(+0.54%) |
Sep 05, 2017 | 35.10 | 35.15 | 34.82 | 35.10 | 5,283 | -0.07(-0.19%) |
Sep 01, 2017 | 35.15 | 35.50 | 35.14 | 35.17 | 22,006 | +0.43(+1.23%) |
Aug 31, 2017 | 34.48 | 34.77 | 34.46 | 34.74 | 3,913 | +0.55(+1.60%) |
Aug 30, 2017 | 34.20 | 34.20 | 34.20 | 34.20 | 326 | +0.10(+0.30%) |
Aug 29, 2017 | 34.00 | 34.16 | 34.00 | 34.09 | 1,025 | +0.11(+0.33%) |
Aug 28, 2017 | 34.18 | 34.18 | 33.92 | 33.98 | 1,178 | -0.19(-0.55%) |
Aug 25, 2017 | 34.16 | 34.17 | 34.16 | 34.17 | 477 | -0.09(-0.27%) |
Aug 24, 2017 | 34.17 | 34.29 | 34.17 | 34.26 | 11,739 | +0.02(+0.05%) |
Aug 23, 2017 | 34.20 | 34.30 | 34.19 | 34.25 | 13,173 | -0.21(-0.60%) |
Aug 22, 2017 | 34.32 | 34.46 | 34.32 | 34.45 | 5,153 | +0.34(+1.00%) |
Aug 21, 2017 | 34.12 | 34.12 | 33.97 | 34.11 | 2,424 | -0.22(-0.64%) |
Aug 18, 2017 | 34.17 | 34.33 | 34.08 | 34.33 | 1,252 | +0.23(+0.69%) |
Aug 17, 2017 | 34.48 | 34.48 | 34.10 | 34.10 | 2,770 | -0.32(-0.93%) |
Aug 16, 2017 | 34.42 | 34.42 | 34.32 | 34.42 | 1,494 | +0.30(+0.88%) |
Aug 15, 2017 | 34.04 | 34.12 | 34.03 | 34.12 | 2,008 | +0.21(+0.61%) |
Aug 14, 2017 | 33.73 | 33.93 | 33.73 | 33.91 | 3,156 | +0.47(+1.41%) |
Aug 11, 2017 | 33.76 | 33.76 | 33.35 | 33.44 | 30,769 | -0.45(-1.34%) |
Aug 10, 2017 | 34.24 | 34.24 | 33.83 | 33.90 | 5,873 | -0.46(-1.34%) |
Aug 09, 2017 | 34.36 | 34.43 | 34.30 | 34.36 | 9,521 | -0.24(-0.70%) |
Aug 08, 2017 | 34.65 | 34.70 | 34.60 | 34.60 | 2,262 | -0.02(-0.06%) |
Aug 07, 2017 | 34.60 | 34.65 | 34.54 | 34.62 | 2,485 | -0.03(-0.08%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.59 | 34.65 | 2,594 | -0.03(-0.07%) |
Aug 03, 2017 | 34.80 | 34.91 | 34.63 | 34.68 | 3,665 | -0.04(-0.12%) |
Aug 02, 2017 | 34.76 | 34.76 | 34.56 | 34.72 | 1,629 | -0.14(-0.39%) |
Aug 01, 2017 | 35.11 | 35.11 | 34.85 | 34.85 | 4,114 | +0.07(+0.20%) |
Jul 31, 2017 | 34.83 | 34.95 | 34.73 | 34.79 | 10,121 | +0.03(+0.07%) |
Jul 28, 2017 | 34.93 | 34.93 | 34.72 | 34.76 | 2,114 | -0.03(-0.07%) |
Jul 27, 2017 | 34.85 | 35.08 | 34.74 | 34.79 | 5,404 | +0.15(+0.44%) |
Jul 26, 2017 | 34.72 | 34.77 | 34.49 | 34.63 | 19,363 | -0.60(-1.70%) |
Jul 25, 2017 | 35.12 | 35.23 | 34.91 | 35.23 | 604,149 | +0.33(+0.94%) |
Jul 24, 2017 | 34.87 | 34.97 | 34.87 | 34.90 | 23,285 | +0.15(+0.44%) |
Jul 21, 2017 | 34.81 | 34.82 | 34.56 | 34.75 | 17,002 | +0.22(+0.64%) |
Jul 20, 2017 | 34.51 | 34.61 | 34.51 | 34.53 | 1,564 | -0.01(-0.02%) |
Jul 19, 2017 | 34.60 | 34.67 | 34.43 | 34.54 | 7,854 | +0.24(+0.70%) |
Jul 18, 2017 | 34.12 | 34.30 | 34.12 | 34.30 | 9,592 | +0.26(+0.75%) |
Jul 17, 2017 | 34.11 | 34.18 | 33.86 | 34.04 | 73,081 | -0.26(-0.76%) |
Jul 14, 2017 | 34.14 | 34.30 | 34.08 | 34.30 | 1,940 | +0.09(+0.26%) |
Jul 13, 2017 | 34.21 | 34.23 | 34.06 | 34.21 | 1,560 | +0.09(+0.25%) |
Jul 12, 2017 | 33.94 | 34.13 | 33.86 | 34.13 | 6,325 | +0.09(+0.25%) |
Jul 11, 2017 | 33.99 | 34.04 | 33.76 | 34.04 | 9,893 | -0.03(-0.10%) |
Jul 10, 2017 | 33.88 | 34.08 | 33.88 | 34.08 | 3,109 | +0.14(+0.41%) |
Jul 07, 2017 | 33.84 | 34.00 | 33.69 | 33.94 | 7,227 | +0.11(+0.32%) |
Jul 06, 2017 | 34.06 | 34.08 | 33.78 | 33.83 | 22,840 | -0.20(-0.58%) |
Jul 05, 2017 | 34.02 | 34.13 | 33.72 | 34.02 | 12,629 | -0.13(-0.38%) |
Jul 03, 2017 | 34.51 | 34.51 | 34.13 | 34.15 | 17,582 | -0.68(-1.94%) |
Jun 30, 2017 | 34.81 | 34.83 | 34.81 | 34.83 | 2,256 | +0.00(+0.00%) |
Jun 29, 2017 | 34.93 | 34.97 | 34.75 | 34.83 | 3,599 | -0.46(-1.32%) |
Jun 28, 2017 | 35.03 | 35.29 | 35.00 | 35.29 | 4,834 | +0.12(+0.34%) |
Jun 27, 2017 | 35.31 | 35.36 | 35.14 | 35.17 | 3,133 | -0.40(-1.12%) |
Jun 26, 2017 | 35.57 | 35.58 | 35.39 | 35.57 | 42,547 | +0.29(+0.82%) |
Jun 23, 2017 | 35.15 | 35.28 | 35.06 | 35.28 | 3,064 | -0.01(-0.02%) |
Jun 22, 2017 | 35.21 | 35.41 | 35.21 | 35.29 | 22,745 | -0.06(-0.17%) |
Jun 21, 2017 | 35.13 | 35.41 | 35.13 | 35.35 | 2,470 | -0.08(-0.22%) |
Jun 20, 2017 | 35.49 | 35.50 | 35.34 | 35.43 | 253,357 | -0.07(-0.21%) |
Jun 19, 2017 | 35.36 | 35.56 | 35.34 | 35.50 | 23,459 | +0.35(+1.00%) |
Jun 16, 2017 | 35.06 | 35.15 | 35.04 | 35.15 | 2,871 | +0.11(+0.32%) |
Jun 15, 2017 | 34.99 | 35.07 | 34.90 | 35.04 | 8,528 | -0.29(-0.82%) |
Jun 14, 2017 | 35.57 | 35.58 | 35.29 | 35.33 | 14,255 | +0.05(+0.15%) |
Jun 13, 2017 | 35.07 | 35.40 | 35.03 | 35.28 | 3,480 | +0.79(+2.30%) |
Jun 12, 2017 | 34.57 | 34.57 | 34.39 | 34.49 | 6,126 | -0.23(-0.66%) |
Jun 09, 2017 | 34.93 | 35.00 | 34.52 | 34.72 | 3,401 | -0.22(-0.64%) |
Jun 08, 2017 | 34.96 | 35.14 | 34.91 | 34.94 | 6,057 | +0.43(+1.24%) |
Jun 07, 2017 | 34.74 | 34.77 | 34.51 | 34.51 | 11,596 | +0.02(+0.05%) |
Jun 06, 2017 | 34.45 | 34.54 | 34.20 | 34.50 | 35,184 | -0.12(-0.35%) |
Jun 05, 2017 | 34.66 | 34.66 | 34.56 | 34.62 | 3,894 | -0.06(-0.17%) |
Jun 02, 2017 | 34.55 | 34.76 | 34.55 | 34.68 | 6,028 | +0.16(+0.47%) |
Jun 01, 2017 | 34.21 | 34.51 | 34.09 | 34.51 | 9,560 | +0.50(+1.46%) |
May 31, 2017 | 34.06 | 34.06 | 33.96 | 34.02 | 20,240 | +0.11(+0.31%) |
May 30, 2017 | 33.93 | 33.93 | 33.81 | 33.91 | 3,294 | -0.03(-0.08%) |
May 26, 2017 | 33.85 | 33.94 | 33.69 | 33.94 | 11,747 | +0.02(+0.05%) |
May 25, 2017 | 33.94 | 33.94 | 33.80 | 33.92 | 1,551 | +0.14(+0.40%) |
May 24, 2017 | 33.73 | 33.79 | 33.49 | 33.79 | 3,849 | +0.06(+0.18%) |
May 23, 2017 | 33.84 | 33.84 | 33.67 | 33.72 | 4,855 | +0.10(+0.31%) |
May 22, 2017 | 33.28 | 33.62 | 33.28 | 33.62 | 2,157 | +0.26(+0.79%) |
May 19, 2017 | 33.21 | 33.40 | 33.20 | 33.36 | 6,409 | +0.42(+1.28%) |
May 18, 2017 | 32.93 | 32.94 | 32.93 | 32.94 | 964 | -0.20(-0.62%) |
May 17, 2017 | 33.34 | 33.34 | 32.94 | 33.14 | 8,243 | -0.52(-1.53%) |
May 16, 2017 | 33.56 | 33.66 | 33.49 | 33.66 | 8,483 | +0.15(+0.43%) |
May 15, 2017 | 33.39 | 33.56 | 33.32 | 33.51 | 4,355 | +0.13(+0.39%) |
May 12, 2017 | 33.37 | 33.47 | 33.37 | 33.38 | 1,087 | +0.10(+0.29%) |
May 11, 2017 | 33.20 | 33.31 | 33.20 | 33.28 | 2,602 | -0.41(-1.21%) |
May 10, 2017 | 33.64 | 33.69 | 33.45 | 33.69 | 4,275 | +0.22(+0.66%) |
May 09, 2017 | 33.22 | 33.52 | 33.22 | 33.47 | 189,560 | +0.33(+1.01%) |
May 08, 2017 | 33.07 | 33.20 | 32.98 | 33.14 | 14,264 | -0.10(-0.31%) |
May 05, 2017 | 33.18 | 33.29 | 33.13 | 33.24 | 9,491 | -0.19(-0.57%) |
May 04, 2017 | 33.57 | 33.57 | 33.21 | 33.43 | 40,231 | -0.32(-0.96%) |
May 03, 2017 | 33.61 | 33.82 | 33.61 | 33.75 | 6,112 | -0.09(-0.28%) |
May 02, 2017 | 34.00 | 34.00 | 33.62 | 33.85 | 18,380 | -0.15(-0.45%) |