Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.72 | 42.01 | 40.30 | 40.55 | 2,476,898 | -0.99(-2.37%) |
Apr 27, 2018 | 39.75 | 41.66 | 39.46 | 41.54 | 2,739,269 | +3.05(+7.93%) |
Apr 26, 2018 | 38.14 | 39.40 | 37.93 | 38.49 | 1,309,490 | +0.70(+1.85%) |
Apr 25, 2018 | 37.75 | 38.00 | 37.27 | 37.79 | 1,039,858 | +0.06(+0.15%) |
Apr 24, 2018 | 37.86 | 38.15 | 37.64 | 37.73 | 1,020,211 | +0.12(+0.32%) |
Apr 23, 2018 | 37.13 | 37.65 | 36.80 | 37.61 | 1,307,494 | +0.56(+1.51%) |
Apr 20, 2018 | 36.71 | 37.18 | 36.53 | 37.05 | 1,043,343 | +0.30(+0.81%) |
Apr 19, 2018 | 36.83 | 37.24 | 36.49 | 36.76 | 830,817 | -0.33(-0.90%) |
Apr 18, 2018 | 36.59 | 37.80 | 36.50 | 37.09 | 1,217,893 | +0.49(+1.35%) |
Apr 17, 2018 | 36.13 | 37.07 | 36.02 | 36.60 | 2,112,700 | +0.58(+1.60%) |
Apr 16, 2018 | 35.65 | 36.88 | 35.44 | 36.02 | 1,577,683 | +0.54(+1.52%) |
Apr 13, 2018 | 35.29 | 35.63 | 35.26 | 35.48 | 1,068,645 | +0.27(+0.77%) |
Apr 12, 2018 | 35.91 | 36.02 | 35.12 | 35.21 | 938,604 | -0.57(-1.59%) |
Apr 11, 2018 | 35.43 | 36.29 | 35.38 | 35.78 | 711,380 | +0.20(+0.55%) |
Apr 10, 2018 | 35.98 | 35.98 | 35.01 | 35.58 | 1,124,258 | -0.03(-0.08%) |
Apr 09, 2018 | 36.36 | 36.57 | 35.53 | 35.61 | 1,234,380 | -0.36(-1.01%) |
Apr 06, 2018 | 35.80 | 36.47 | 35.42 | 35.98 | 1,818,861 | +0.05(+0.13%) |
Apr 05, 2018 | 35.93 | 36.17 | 35.45 | 35.93 | 1,038,177 | +0.29(+0.81%) |
Apr 04, 2018 | 34.05 | 36.08 | 34.05 | 35.64 | 2,452,439 | +1.29(+3.76%) |
Apr 03, 2018 | 33.54 | 34.38 | 33.36 | 34.35 | 856,885 | +0.95(+2.84%) |
Apr 02, 2018 | 33.59 | 34.05 | 33.07 | 33.40 | 1,378,219 | -0.19(-0.55%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 33.03 | 33.69 | 32.99 | 33.57 | 768,399 | +0.55(+1.66%) |
Mar 27, 2018 | 32.82 | 33.57 | 32.68 | 33.03 | 744,583 | +0.21(+0.65%) |
Mar 26, 2018 | 32.26 | 32.86 | 32.16 | 32.81 | 1,251,556 | +1.12(+3.52%) |
Mar 23, 2018 | 32.36 | 32.86 | 31.70 | 31.70 | 1,570,168 | -0.53(-1.65%) |
Mar 22, 2018 | 33.43 | 33.72 | 32.18 | 32.23 | 2,752,262 | -2.09(-6.10%) |
Mar 21, 2018 | 34.98 | 35.22 | 34.26 | 34.32 | 1,618,372 | -0.76(-2.17%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.83 | 35.08 | 821,461 | +0.24(+0.69%) |
Mar 19, 2018 | 34.81 | 35.11 | 34.53 | 34.84 | 947,716 | -0.10(-0.29%) |
Mar 16, 2018 | 34.67 | 35.33 | 34.67 | 34.94 | 2,116,948 | +0.30(+0.86%) |
Mar 15, 2018 | 35.04 | 35.33 | 34.42 | 34.64 | 1,038,711 | -0.35(-1.01%) |
Mar 14, 2018 | 35.22 | 35.51 | 34.77 | 35.00 | 1,251,323 | -0.11(-0.32%) |
Mar 13, 2018 | 34.68 | 35.36 | 34.67 | 35.11 | 1,977,592 | +0.58(+1.67%) |
Mar 12, 2018 | 34.41 | 35.04 | 34.29 | 34.53 | 1,700,029 | +0.19(+0.54%) |
Mar 09, 2018 | 33.86 | 34.45 | 33.60 | 34.35 | 905,739 | +0.76(+2.27%) |
Mar 08, 2018 | 33.69 | 33.88 | 33.31 | 33.58 | 909,116 | -0.09(-0.28%) |
Mar 07, 2018 | 33.80 | 33.18 | 33.68 | 1,128,443 | +0.21(+0.63%) | |
Mar 06, 2018 | 33.74 | 34.22 | 33.31 | 33.47 | 1,236,888 | -0.07(-0.22%) |
Mar 05, 2018 | 32.98 | 33.59 | 32.83 | 33.54 | 1,587,924 | +0.43(+1.31%) |
Mar 02, 2018 | 31.48 | 33.49 | 31.40 | 33.11 | 1,793,579 | +1.32(+4.14%) |
Mar 01, 2018 | 31.61 | 32.27 | 31.47 | 31.79 | 1,897,195 | +0.09(+0.29%) |
Feb 28, 2018 | 31.72 | 32.42 | 31.35 | 31.70 | 1,579,951 | +0.21(+0.67%) |
Feb 27, 2018 | 33.06 | 33.53 | 31.47 | 31.49 | 2,237,540 | -1.45(-4.42%) |
Feb 26, 2018 | 32.23 | 33.07 | 32.18 | 32.94 | 1,479,710 | +0.73(+2.26%) |
Feb 23, 2018 | 32.06 | 32.42 | 31.80 | 32.21 | 1,286,768 | +0.36(+1.13%) |
Feb 22, 2018 | 31.54 | 31.85 | 2,172,860 | -0.35(-1.09%) | ||
Feb 21, 2018 | 30.04 | 32.70 | 30.03 | 32.20 | 4,537,131 | +2.13(+7.07%) |
Feb 20, 2018 | 30.37 | 29.49 | 30.08 | 2,170,166 | -0.19(-0.64%) | |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | -1.08(-3.44%) | |
Feb 15, 2018 | 31.55 | 31.98 | 30.89 | 31.35 | 1,335,799 | -0.04(-0.12%) |
Feb 14, 2018 | 30.46 | 31.56 | 30.37 | 31.38 | 1,750,223 | +0.88(+2.90%) |
Feb 13, 2018 | 30.59 | 30.70 | 29.83 | 30.50 | 1,827,862 | -0.30(-0.99%) |
Feb 12, 2018 | 30.91 | 31.10 | 30.13 | 30.80 | 1,577,337 | -0.01(-0.03%) |
Feb 09, 2018 | 31.05 | 31.13 | 29.85 | 30.81 | 2,077,182 | +0.04(+0.12%) |
Feb 08, 2018 | 31.98 | 32.03 | 30.75 | 30.78 | 1,271,103 | -1.01(-3.19%) |
Feb 07, 2018 | 31.04 | 32.15 | 31.03 | 31.79 | 2,073,979 | +0.76(+2.46%) |
Feb 06, 2018 | 30.60 | 32.04 | 30.53 | 31.03 | 3,060,787 | -1.18(-3.66%) |
Feb 05, 2018 | 33.12 | 33.18 | 31.73 | 32.20 | 2,468,583 | -1.04(-3.13%) |
Feb 02, 2018 | 33.73 | 34.21 | 33.18 | 33.24 | 2,678,993 | -0.76(-2.25%) |
Feb 01, 2018 | 33.31 | 34.05 | 33.17 | 34.01 | 1,922,495 | +0.55(+1.65%) |
Jan 31, 2018 | 33.91 | 34.22 | 32.91 | 33.46 | 2,979,272 | -0.28(-0.82%) |
Jan 30, 2018 | 34.11 | 34.73 | 33.22 | 33.73 | 5,171,145 | -0.82(-2.37%) |
Jan 29, 2018 | 35.59 | 35.63 | 34.45 | 34.55 | 4,134,732 | -1.14(-3.20%) |
Jan 26, 2018 | 36.04 | 36.09 | 35.45 | 35.69 | 1,954,017 | -0.41(-1.12%) |
Jan 25, 2018 | 36.24 | 36.33 | 35.56 | 36.10 | 1,800,498 | +0.31(+0.87%) |
Jan 24, 2018 | 36.26 | 36.26 | 34.98 | 35.79 | 2,134,182 | -0.66(-1.82%) |
Jan 23, 2018 | 35.55 | 36.70 | 35.51 | 36.45 | 2,405,570 | +1.10(+3.13%) |
Jan 22, 2018 | 35.25 | 35.41 | 34.56 | 35.34 | 1,627,416 | +0.07(+0.21%) |
Jan 19, 2018 | 34.42 | 35.34 | 34.35 | 35.27 | 1,228,524 | +0.96(+2.79%) |
Jan 18, 2018 | 34.04 | 34.67 | 34.00 | 34.31 | 930,654 | +0.23(+0.68%) |
Jan 17, 2018 | 34.35 | 35.21 | 34.02 | 34.08 | 1,563,083 | +0.17(+0.52%) |
Jan 16, 2018 | 35.21 | 35.30 | 33.38 | 33.91 | 1,769,864 | -1.06(-3.03%) |
Jan 12, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.37(+1.06%) | |
Jan 11, 2018 | 34.16 | 34.62 | 33.82 | 34.60 | 1,178,424 | +0.45(+1.32%) |
Jan 10, 2018 | 33.90 | 34.57 | 33.35 | 34.15 | 2,239,026 | +0.03(+0.08%) |
Jan 09, 2018 | 34.90 | 34.99 | 34.05 | 34.12 | 2,115,281 | -0.76(-2.19%) |
Jan 08, 2018 | 36.57 | 36.57 | 34.64 | 34.88 | 1,872,393 | -1.71(-4.68%) |
Jan 05, 2018 | 36.94 | 37.00 | 36.23 | 36.60 | 1,138,068 | +0.03(+0.08%) |
Jan 04, 2018 | 36.98 | 37.27 | 36.41 | 36.57 | 1,169,024 | -0.37(-1.00%) |
Jan 03, 2018 | 36.55 | 37.02 | 36.52 | 36.94 | 1,219,678 | +0.61(+1.67%) |
Jan 02, 2018 | 35.51 | 36.47 | 35.47 | 36.33 | 1,214,788 | +0.57(+1.60%) |
Dec 29, 2017 | 35.76 | 35.76 | 35.76 | 0 | -1.05(-2.85%) | |
Dec 28, 2017 | 36.90 | 37.06 | 36.53 | 36.81 | 740,129 | -0.05(-0.12%) |
Dec 27, 2017 | 37.14 | 37.14 | 36.70 | 36.85 | 624,197 | -0.11(-0.30%) |
Dec 26, 2017 | 36.70 | 37.56 | 36.70 | 36.96 | 977,738 | +0.13(+0.35%) |
Dec 22, 2017 | 36.37 | 37.19 | 36.37 | 36.84 | 1,498,253 | +0.52(+1.42%) |
Dec 21, 2017 | 36.10 | 36.47 | 35.73 | 36.32 | 1,281,733 | +0.34(+0.95%) |
Dec 20, 2017 | 36.46 | 36.69 | 35.92 | 35.98 | 2,078,325 | -0.30(-0.84%) |
Dec 19, 2017 | 36.13 | 37.06 | 36.11 | 36.28 | 2,345,588 | +0.64(+1.81%) |
Dec 18, 2017 | 35.33 | 35.86 | 35.21 | 35.64 | 1,528,109 | +0.67(+1.92%) |
Dec 15, 2017 | 34.83 | 35.34 | 34.64 | 34.97 | 2,057,149 | +0.17(+0.50%) |
Dec 14, 2017 | 35.89 | 36.05 | 34.73 | 34.79 | 1,243,202 | -1.06(-2.95%) |
Dec 13, 2017 | 35.44 | 36.24 | 35.30 | 35.85 | 1,116,711 | +0.52(+1.49%) |
Dec 12, 2017 | 35.54 | 35.73 | 35.07 | 35.33 | 945,938 | +0.00(+0.00%) |
Dec 11, 2017 | 34.60 | 35.50 | 34.47 | 35.33 | 1,610,150 | +0.89(+2.59%) |
Dec 08, 2017 | 34.03 | 35.13 | 33.73 | 34.43 | 1,453,596 | +0.00(+0.00%) |
Dec 07, 2017 | 34.31 | 34.76 | 33.91 | 1,563,312 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.58 | 36.06 | 34.10 | 34.35 | 1,880,554 | -1.14(-3.21%) |
Dec 05, 2017 | 35.25 | 35.62 | 34.04 | 35.49 | 2,209,191 | +0.17(+0.49%) |
Dec 04, 2017 | 33.01 | 35.53 | 33.01 | 35.32 | 2,871,762 | +2.48(+7.55%) |
Dec 01, 2017 | 33.56 | 33.89 | 32.74 | 32.84 | 1,870,773 | -0.64(-1.91%) |
Nov 30, 2017 | 33.56 | 34.11 | 32.62 | 33.47 | 1,628,701 | +0.00(+0.00%) |
Nov 29, 2017 | 31.80 | 33.68 | 31.80 | 33.47 | 2,515,364 | +1.77(+5.58%) |
Nov 28, 2017 | 30.16 | 31.77 | 30.12 | 31.71 | 1,524,975 | +1.62(+5.39%) |
Nov 27, 2017 | 30.13 | 30.36 | 29.70 | 30.08 | 1,222,740 | +0.02(+0.06%) |
Nov 24, 2017 | 30.00 | 30.25 | 29.80 | 30.07 | 288,786 | +0.10(+0.33%) |
Nov 22, 2017 | 29.83 | 30.23 | 29.60 | 29.97 | 1,318,934 | +0.19(+0.64%) |
Nov 21, 2017 | 31.06 | 31.26 | 29.58 | 29.77 | 2,708,205 | -1.31(-4.22%) |
Nov 20, 2017 | 32.04 | 32.04 | 30.55 | 31.09 | 2,784,188 | -0.98(-3.04%) |
Nov 17, 2017 | 31.52 | 32.22 | 31.41 | 32.06 | 2,173,397 | +0.66(+2.09%) |
Nov 16, 2017 | 30.83 | 31.60 | 30.47 | 31.41 | 2,268,624 | +0.61(+1.98%) |
Nov 15, 2017 | 30.37 | 31.11 | 29.98 | 30.79 | 1,643,564 | +0.32(+1.05%) |
Nov 14, 2017 | 30.24 | 30.75 | 30.18 | 30.48 | 1,673,712 | +0.34(+1.12%) |
Nov 13, 2017 | 30.70 | 30.88 | 30.11 | 30.14 | 1,622,627 | -0.61(-1.99%) |
Nov 10, 2017 | 30.48 | 31.33 | 30.32 | 30.75 | 1,748,792 | +0.36(+1.17%) |
Nov 09, 2017 | 29.86 | 30.69 | 29.82 | 30.39 | 2,458,430 | +0.50(+1.68%) |
Nov 08, 2017 | 29.62 | 30.23 | 29.52 | 29.89 | 2,626,545 | +0.13(+0.43%) |
Nov 07, 2017 | 30.48 | 30.48 | 29.25 | 29.77 | 2,619,633 | -0.67(-2.22%) |
Nov 06, 2017 | 29.69 | 30.59 | 29.48 | 30.44 | 2,206,781 | +0.55(+1.83%) |
Nov 03, 2017 | 29.05 | 30.46 | 28.93 | 29.89 | 2,458,589 | +0.75(+2.56%) |
Nov 02, 2017 | 29.46 | 29.66 | 28.75 | 29.15 | 3,511,017 | -0.84(-2.80%) |
Nov 01, 2017 | 27.33 | 30.44 | 27.33 | 29.98 | 7,770,222 | +1.99(+7.10%) |
Oct 31, 2017 | 28.13 | 28.38 | 27.29 | 28.00 | 3,490,494 | +0.05(+0.16%) |
Oct 30, 2017 | 28.18 | 28.25 | 27.68 | 27.95 | 1,840,056 | -0.32(-1.13%) |
Oct 27, 2017 | 28.34 | 28.81 | 28.12 | 28.27 | 1,704,450 | -0.09(-0.32%) |
Oct 26, 2017 | 28.38 | 29.03 | 28.06 | 28.36 | 2,221,484 | +0.22(+0.78%) |
Oct 25, 2017 | 28.70 | 28.74 | 27.80 | 28.14 | 2,596,978 | -0.73(-2.53%) |
Oct 24, 2017 | 28.70 | 29.50 | 28.60 | 28.87 | 2,012,043 | +0.36(+1.25%) |
Oct 23, 2017 | 29.16 | 29.48 | 28.50 | 28.52 | 2,140,912 | -0.53(-1.82%) |
Oct 20, 2017 | 29.66 | 29.79 | 28.99 | 29.05 | 1,604,725 | -0.48(-1.64%) |
Oct 19, 2017 | 29.72 | 29.95 | 29.51 | 29.53 | 1,049,387 | -0.41(-1.37%) |
Oct 18, 2017 | 29.46 | 30.08 | 28.85 | 29.94 | 1,742,214 | +0.46(+1.55%) |
Oct 17, 2017 | 28.25 | 30.20 | 28.12 | 29.48 | 3,176,327 | +1.20(+4.25%) |
Oct 16, 2017 | 28.51 | 28.62 | 28.22 | 28.28 | 933,185 | -0.30(-1.05%) |
Oct 13, 2017 | 28.74 | 28.77 | 28.30 | 28.58 | 1,572,335 | -0.20(-0.70%) |
Oct 12, 2017 | 28.80 | 29.15 | 28.18 | 28.78 | 985,339 | -0.15(-0.50%) |
Oct 11, 2017 | 29.53 | 29.71 | 28.82 | 28.93 | 1,356,675 | -0.66(-2.22%) |
Oct 10, 2017 | 29.05 | 29.92 | 28.98 | 29.58 | 1,726,656 | +0.59(+2.04%) |
Oct 09, 2017 | 29.42 | 29.62 | 28.98 | 28.99 | 1,599,016 | -0.28(-0.97%) |
Oct 06, 2017 | 28.89 | 29.41 | 28.84 | 29.27 | 2,123,329 | +0.40(+1.39%) |
Oct 05, 2017 | 27.81 | 28.89 | 27.71 | 28.87 | 1,937,177 | +1.10(+3.97%) |
Oct 04, 2017 | 28.39 | 28.55 | 27.73 | 27.77 | 1,254,895 | -0.52(-1.84%) |
Oct 03, 2017 | 28.72 | 28.87 | 28.10 | 28.29 | 1,659,818 | -0.42(-1.46%) |
Oct 02, 2017 | 29.05 | 29.12 | 28.46 | 28.71 | 2,214,926 | -0.33(-1.13%) |
Sep 29, 2017 | 29.85 | 29.93 | 28.94 | 29.04 | 1,691,680 | -0.81(-2.72%) |
Sep 28, 2017 | 29.75 | 30.15 | 29.69 | 29.85 | 1,109,087 | +0.05(+0.18%) |
Sep 27, 2017 | 29.77 | 30.27 | 29.50 | 29.79 | 1,883,773 | +0.26(+0.90%) |
Sep 26, 2017 | 29.25 | 29.71 | 29.09 | 29.53 | 2,337,411 | -0.08(-0.28%) |
Sep 25, 2017 | 29.31 | 29.88 | 29.31 | 29.61 | 1,070,407 | +0.28(+0.96%) |
Sep 22, 2017 | 29.50 | 29.64 | 29.18 | 29.33 | 969,157 | -0.16(-0.56%) |
Sep 21, 2017 | 29.87 | 29.96 | 29.22 | 29.49 | 932,356 | -0.41(-1.37%) |
Sep 20, 2017 | 29.21 | 29.93 | 29.15 | 29.90 | 974,824 | +0.73(+2.50%) |
Sep 19, 2017 | 29.57 | 29.58 | 29.01 | 29.17 | 1,395,909 | -0.28(-0.96%) |
Sep 18, 2017 | 30.07 | 30.25 | 29.42 | 29.46 | 1,369,168 | -0.59(-1.97%) |
Sep 15, 2017 | 29.15 | 30.13 | 29.15 | 30.05 | 2,079,258 | +0.70(+2.39%) |
Sep 14, 2017 | 29.56 | 29.66 | 28.93 | 29.35 | 1,180,299 | -0.29(-0.98%) |
Sep 13, 2017 | 29.22 | 30.28 | 29.22 | 29.64 | 2,416,428 | +0.39(+1.34%) |
Sep 12, 2017 | 27.77 | 29.70 | 27.61 | 29.25 | 2,879,722 | +1.26(+4.49%) |
Sep 11, 2017 | 27.91 | 28.60 | 27.69 | 27.99 | 2,238,505 | +0.15(+0.52%) |
Sep 08, 2017 | 27.30 | 28.31 | 27.16 | 27.84 | 1,760,050 | +0.60(+2.21%) |
Sep 07, 2017 | 27.45 | 27.60 | 26.89 | 27.24 | 2,160,545 | -0.20(-0.73%) |
Sep 06, 2017 | 27.44 | 27.59 | 27.12 | 27.44 | 1,584,300 | -0.05(-0.20%) |
Sep 05, 2017 | 28.05 | 28.29 | 27.16 | 27.50 | 1,309,126 | -0.62(-2.21%) |
Sep 01, 2017 | 28.16 | 28.22 | 27.85 | 28.12 | 1,169,300 | +0.02(+0.06%) |
Aug 31, 2017 | 28.42 | 28.53 | 27.91 | 28.10 | 1,077,012 | -0.32(-1.11%) |
Aug 30, 2017 | 28.49 | 28.72 | 28.37 | 28.41 | 938,537 | -0.05(-0.19%) |
Aug 29, 2017 | 28.69 | 28.98 | 28.45 | 28.47 | 909,629 | -0.38(-1.31%) |
Aug 28, 2017 | 29.17 | 29.17 | 28.49 | 28.85 | 839,636 | -0.24(-0.84%) |
Aug 25, 2017 | 28.85 | 29.42 | 28.67 | 29.09 | 1,004,433 | +0.35(+1.22%) |
Aug 24, 2017 | 29.17 | 29.24 | 28.63 | 28.74 | 1,411,561 | -0.34(-1.18%) |
Aug 23, 2017 | 29.63 | 29.70 | 28.76 | 29.08 | 1,621,475 | -0.69(-2.33%) |
Aug 22, 2017 | 30.11 | 30.17 | 29.75 | 29.77 | 1,006,851 | -0.15(-0.51%) |
Aug 21, 2017 | 30.48 | 30.48 | 29.90 | 29.93 | 1,197,656 | -0.52(-1.71%) |
Aug 18, 2017 | 30.78 | 30.92 | 30.42 | 30.45 | 1,079,067 | -0.46(-1.49%) |
Aug 17, 2017 | 31.46 | 31.87 | 30.85 | 30.91 | 919,852 | -0.64(-2.03%) |
Aug 16, 2017 | 31.86 | 31.96 | 31.48 | 31.55 | 735,979 | -0.25(-0.79%) |
Aug 15, 2017 | 31.86 | 32.13 | 31.62 | 31.80 | 737,250 | -0.03(-0.08%) |
Aug 14, 2017 | 31.91 | 32.10 | 31.65 | 31.82 | 1,380,169 | +0.04(+0.11%) |
Aug 11, 2017 | 30.80 | 31.85 | 30.07 | 31.79 | 2,035,725 | +0.39(+1.23%) |
Aug 10, 2017 | 32.41 | 32.75 | 30.18 | 31.40 | 4,092,473 | +0.56(+1.81%) |
Aug 09, 2017 | 31.43 | 31.47 | 30.81 | 30.84 | 1,967,518 | -0.59(-1.89%) |
Aug 08, 2017 | 31.82 | 32.11 | 31.39 | 31.44 | 1,259,369 | -0.67(-2.10%) |
Aug 07, 2017 | 31.24 | 32.20 | 31.17 | 32.11 | 1,101,137 | +0.87(+2.79%) |
Aug 04, 2017 | 30.96 | 31.39 | 30.77 | 31.24 | 1,035,181 | +0.30(+0.96%) |
Aug 03, 2017 | 30.91 | 31.56 | 30.76 | 30.94 | 1,020,903 | -0.60(-1.91%) |
Aug 02, 2017 | 31.91 | 31.98 | 31.43 | 31.55 | 680,877 | -0.50(-1.57%) |
Aug 01, 2017 | 32.09 | 32.27 | 31.66 | 32.05 | 674,103 | +0.13(+0.39%) |
Jul 31, 2017 | 31.70 | 32.00 | 31.52 | 31.92 | 724,639 | +0.39(+1.23%) |
Jul 28, 2017 | 32.52 | 32.54 | 31.43 | 31.54 | 662,217 | -1.18(-3.60%) |
Jul 27, 2017 | 32.55 | 32.88 | 32.31 | 32.72 | 871,566 | +0.20(+0.61%) |
Jul 26, 2017 | 33.06 | 33.06 | 32.23 | 32.52 | 955,457 | -0.43(-1.31%) |
Jul 25, 2017 | 32.26 | 33.03 | 32.26 | 32.95 | 1,399,561 | +0.79(+2.46%) |
Jul 24, 2017 | 32.46 | 32.57 | 32.10 | 32.16 | 855,774 | -0.44(-1.35%) |
Jul 21, 2017 | 32.72 | 32.72 | 32.36 | 32.60 | 1,477,849 | +0.05(+0.14%) |
Jul 20, 2017 | 32.27 | 32.67 | 32.19 | 32.55 | 1,311,824 | +0.32(+1.01%) |
Jul 19, 2017 | 32.50 | 32.77 | 32.05 | 32.23 | 1,483,397 | -0.32(-1.00%) |
Jul 18, 2017 | 33.02 | 33.18 | 32.43 | 32.55 | 1,456,168 | -0.54(-1.63%) |
Jul 17, 2017 | 33.08 | 33.50 | 32.87 | 33.09 | 1,311,881 | +0.00(+0.00%) |
Jul 14, 2017 | 32.97 | 33.47 | 32.96 | 33.09 | 1,483,726 | +0.15(+0.46%) |
Jul 13, 2017 | 33.22 | 33.23 | 32.54 | 32.94 | 831,788 | -0.25(-0.76%) |
Jul 12, 2017 | 33.27 | 33.57 | 33.18 | 33.19 | 726,390 | -0.04(-0.11%) |
Jul 11, 2017 | 33.08 | 33.47 | 32.84 | 33.23 | 1,170,392 | +0.15(+0.46%) |
Jul 10, 2017 | 33.38 | 33.42 | 32.85 | 33.08 | 844,629 | -0.40(-1.18%) |
Jul 07, 2017 | 33.49 | 33.71 | 33.34 | 33.47 | 1,126,109 | +0.05(+0.13%) |
Jul 06, 2017 | 33.90 | 33.99 | 33.42 | 33.43 | 872,310 | -0.54(-1.59%) |
Jul 05, 2017 | 34.63 | 34.63 | 33.67 | 33.97 | 691,356 | -0.68(-1.95%) |
Jul 03, 2017 | 34.31 | 34.73 | 34.20 | 34.64 | 359,725 | +0.35(+1.02%) |
Jun 30, 2017 | 34.60 | 34.79 | 34.25 | 34.29 | 1,340,347 | -0.37(-1.06%) |
Jun 29, 2017 | 34.40 | 34.90 | 34.37 | 34.66 | 1,141,390 | +0.34(+1.00%) |
Jun 28, 2017 | 34.43 | 34.76 | 34.21 | 34.32 | 957,311 | +0.05(+0.13%) |
Jun 27, 2017 | 35.04 | 35.07 | 34.27 | 34.27 | 1,118,775 | -0.40(-1.14%) |
Jun 26, 2017 | 33.89 | 34.67 | 33.66 | 34.67 | 1,469,092 | +0.88(+2.61%) |
Jun 23, 2017 | 34.16 | 34.18 | 33.54 | 33.79 | 6,270,304 | -0.38(-1.11%) |
Jun 22, 2017 | 33.94 | 34.63 | 33.89 | 34.16 | 1,486,531 | +0.93(+2.79%) |
Jun 21, 2017 | 34.07 | 34.15 | 33.11 | 33.24 | 1,697,874 | -0.83(-2.43%) |
Jun 20, 2017 | 34.41 | 34.56 | 33.86 | 34.07 | 1,382,773 | -0.34(-0.99%) |
Jun 19, 2017 | 34.12 | 34.52 | 33.70 | 34.41 | 1,259,294 | +0.38(+1.11%) |
Jun 16, 2017 | 33.16 | 34.17 | 32.97 | 34.03 | 2,893,221 | +0.75(+2.24%) |
Jun 15, 2017 | 34.82 | 35.10 | 32.80 | 33.28 | 3,744,791 | -3.57(-9.69%) |
Jun 14, 2017 | 36.31 | 37.25 | 36.25 | 36.86 | 1,356,579 | +0.65(+1.79%) |
Jun 13, 2017 | 36.56 | 36.95 | 35.87 | 36.21 | 2,652,313 | -1.44(-3.82%) |
Jun 12, 2017 | 37.13 | 38.57 | 37.13 | 37.65 | 1,957,287 | +0.40(+1.06%) |
Jun 09, 2017 | 36.39 | 37.32 | 36.03 | 37.25 | 1,118,506 | +0.94(+2.58%) |
Jun 08, 2017 | 36.46 | 36.59 | 36.04 | 36.32 | 1,107,700 | -0.16(-0.44%) |
Jun 07, 2017 | 36.42 | 36.64 | 36.23 | 36.48 | 929,535 | +0.10(+0.27%) |
Jun 06, 2017 | 36.76 | 36.76 | 35.91 | 36.38 | 1,245,173 | -0.48(-1.31%) |
Jun 05, 2017 | 36.60 | 37.12 | 36.33 | 36.86 | 2,163,583 | +0.18(+0.49%) |
Jun 02, 2017 | 36.05 | 36.91 | 35.97 | 36.68 | 1,434,406 | +0.68(+1.88%) |
Jun 01, 2017 | 35.16 | 36.05 | 34.93 | 36.00 | 1,203,634 | +0.99(+2.83%) |
May 31, 2017 | 35.54 | 35.62 | 34.82 | 35.01 | 1,463,311 | -0.46(-1.28%) |
May 30, 2017 | 35.74 | 35.77 | 35.30 | 35.47 | 1,161,606 | -0.29(-0.80%) |
May 26, 2017 | 35.89 | 36.22 | 35.29 | 35.75 | 1,320,775 | -0.06(-0.17%) |
May 25, 2017 | 35.99 | 36.16 | 35.70 | 35.82 | 946,771 | -0.06(-0.17%) |
May 24, 2017 | 35.76 | 35.89 | 35.54 | 35.88 | 1,742,342 | +0.12(+0.32%) |
May 23, 2017 | 36.52 | 36.58 | 35.75 | 35.76 | 857,020 | -0.66(-1.81%) |
May 22, 2017 | 36.75 | 36.84 | 36.27 | 36.42 | 1,159,780 | -0.23(-0.63%) |
May 19, 2017 | 37.08 | 37.24 | 36.45 | 36.66 | 1,078,386 | -0.42(-1.13%) |
May 18, 2017 | 36.95 | 37.15 | 36.59 | 37.08 | 1,074,624 | +0.13(+0.36%) |
May 17, 2017 | 37.17 | 37.35 | 36.76 | 36.94 | 1,823,390 | -0.23(-0.62%) |
May 16, 2017 | 38.22 | 38.22 | 37.14 | 37.17 | 1,496,917 | -0.97(-2.55%) |
May 15, 2017 | 38.33 | 38.53 | 37.98 | 38.15 | 1,062,343 | -0.06(-0.16%) |
May 12, 2017 | 39.17 | 39.36 | 38.19 | 38.21 | 952,501 | -1.04(-2.64%) |
May 11, 2017 | 39.32 | 39.61 | 38.80 | 39.24 | 1,074,400 | -0.27(-0.68%) |
May 10, 2017 | 39.48 | 39.55 | 39.06 | 39.51 | 859,647 | +0.00(+0.00%) |
May 09, 2017 | 38.71 | 39.92 | 38.58 | 39.51 | 2,335,769 | +0.90(+2.33%) |
May 08, 2017 | 38.87 | 39.34 | 38.53 | 38.61 | 1,388,133 | -0.18(-0.46%) |
May 05, 2017 | 39.19 | 39.40 | 38.60 | 38.79 | 1,332,415 | -0.42(-1.07%) |
May 04, 2017 | 39.63 | 39.70 | 38.95 | 39.21 | 844,113 | -0.35(-0.88%) |
May 03, 2017 | 39.39 | 39.61 | 39.19 | 39.56 | 1,100,133 | +0.21(+0.54%) |
May 02, 2017 | 39.57 | 39.93 | 39.28 | 39.34 | 1,298,725 | +0.01(+0.02%) |