Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.79 | 43.79 | 42.29 | 42.30 | 1,218,491 | -1.43(-3.27%) |
May 30, 2018 | 43.62 | 44.18 | 43.62 | 43.73 | 1,070,276 | +0.11(+0.26%) |
May 29, 2018 | 43.75 | 44.09 | 43.47 | 43.62 | 882,519 | -0.32(-0.72%) |
May 25, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.10 | 44.40 | 43.80 | 44.30 | 1,115,029 | +0.22(+0.50%) |
May 23, 2018 | 44.22 | 44.44 | 44.05 | 44.08 | 457,768 | -0.20(-0.46%) |
May 22, 2018 | 44.35 | 44.44 | 43.95 | 44.28 | 672,525 | -0.12(-0.27%) |
May 21, 2018 | 43.94 | 44.47 | 43.82 | 44.40 | 555,591 | +0.60(+1.37%) |
May 18, 2018 | 43.64 | 44.01 | 43.57 | 43.80 | 1,079,036 | +0.28(+0.63%) |
May 17, 2018 | 43.25 | 43.70 | 43.11 | 43.53 | 690,736 | +0.32(+0.75%) |
May 16, 2018 | 43.32 | 43.57 | 43.03 | 43.20 | 1,141,737 | +0.02(+0.04%) |
May 15, 2018 | 43.61 | 43.78 | 43.15 | 43.19 | 1,070,728 | -0.71(-1.63%) |
May 14, 2018 | 43.94 | 44.19 | 43.69 | 43.90 | 1,033,608 | +0.02(+0.04%) |
May 11, 2018 | 43.86 | 43.98 | 43.65 | 43.88 | 865,943 | +0.33(+0.76%) |
May 10, 2018 | 43.20 | 43.60 | 43.08 | 43.55 | 750,283 | +0.35(+0.81%) |
May 09, 2018 | 43.06 | 43.32 | 42.87 | 43.20 | 624,900 | +0.15(+0.36%) |
May 08, 2018 | 42.75 | 43.15 | 42.40 | 43.05 | 845,549 | +0.29(+0.68%) |
May 07, 2018 | 42.66 | 43.08 | 42.60 | 42.75 | 780,372 | +0.15(+0.34%) |
May 04, 2018 | 42.28 | 42.86 | 42.15 | 42.61 | 640,495 | +0.27(+0.63%) |
May 03, 2018 | 41.37 | 42.49 | 41.29 | 42.34 | 1,257,929 | +0.76(+1.82%) |
May 02, 2018 | 42.13 | 42.13 | 41.51 | 41.59 | 1,136,416 | -0.55(-1.31%) |
May 01, 2018 | 41.46 | 42.20 | 41.38 | 42.14 | 1,222,239 | +0.63(+1.51%) |
Apr 30, 2018 | 41.96 | 42.12 | 41.28 | 41.51 | 974,676 | -0.32(-0.78%) |
Apr 27, 2018 | 42.21 | 42.45 | 41.76 | 41.84 | 1,022,251 | -0.58(-1.38%) |
Apr 26, 2018 | 44.35 | 44.35 | 42.06 | 42.42 | 1,952,687 | -1.95(-4.39%) |
Apr 25, 2018 | 44.23 | 44.55 | 44.02 | 44.37 | 1,284,946 | +0.19(+0.44%) |
Apr 24, 2018 | 44.06 | 44.79 | 43.80 | 44.18 | 1,386,672 | +0.11(+0.24%) |
Apr 23, 2018 | 44.43 | 44.51 | 43.92 | 44.07 | 778,270 | -0.25(-0.57%) |
Apr 20, 2018 | 44.34 | 44.70 | 44.11 | 44.32 | 833,538 | +0.16(+0.37%) |
Apr 19, 2018 | 44.32 | 44.40 | 43.90 | 44.16 | 1,139,417 | -0.20(-0.46%) |
Apr 18, 2018 | 45.04 | 45.04 | 44.28 | 44.36 | 1,082,382 | -0.54(-1.19%) |
Apr 17, 2018 | 44.91 | 45.16 | 44.56 | 44.90 | 1,033,692 | +0.34(+0.77%) |
Apr 16, 2018 | 44.73 | 45.04 | 44.49 | 44.56 | 1,095,470 | +0.09(+0.20%) |
Apr 13, 2018 | 45.32 | 45.32 | 44.21 | 44.47 | 817,122 | -0.58(-1.30%) |
Apr 12, 2018 | 45.18 | 45.60 | 45.01 | 45.05 | 862,882 | +0.09(+0.20%) |
Apr 11, 2018 | 45.07 | 45.33 | 44.79 | 44.96 | 958,061 | -0.45(-1.00%) |
Apr 10, 2018 | 45.73 | 46.24 | 45.39 | 45.42 | 1,033,149 | +0.33(+0.74%) |
Apr 09, 2018 | 46.09 | 46.09 | 44.83 | 45.09 | 1,581,990 | -0.76(-1.65%) |
Apr 06, 2018 | 46.67 | 46.78 | 45.48 | 45.84 | 1,372,745 | -1.06(-2.27%) |
Apr 05, 2018 | 47.45 | 47.45 | 46.88 | 46.91 | 674,415 | -0.36(-0.76%) |
Apr 04, 2018 | 46.48 | 47.44 | 46.39 | 47.26 | 623,028 | +0.19(+0.40%) |
Apr 03, 2018 | 46.66 | 47.25 | 46.50 | 47.08 | 579,450 | +0.65(+1.40%) |
Apr 02, 2018 | 47.66 | 47.72 | 46.25 | 46.43 | 707,478 | -1.23(-2.59%) |
Mar 29, 2018 | 47.66 | 47.66 | 47.66 | 0 | +0.46(+0.98%) | |
Mar 28, 2018 | 47.30 | 47.49 | 46.75 | 47.20 | 576,258 | -0.10(-0.21%) |
Mar 27, 2018 | 48.20 | 48.20 | 47.06 | 47.30 | 1,238,176 | -0.54(-1.14%) |
Mar 26, 2018 | 47.55 | 47.91 | 47.34 | 47.84 | 735,365 | +0.89(+1.90%) |
Mar 23, 2018 | 48.21 | 48.51 | 46.95 | 46.95 | 808,239 | -1.07(-2.23%) |
Mar 22, 2018 | 48.47 | 49.08 | 48.02 | 48.02 | 564,090 | -0.88(-1.79%) |
Mar 21, 2018 | 49.13 | 49.60 | 48.83 | 48.90 | 623,290 | -0.35(-0.71%) |
Mar 20, 2018 | 49.09 | 49.40 | 47.96 | 49.24 | 919,079 | +0.25(+0.51%) |
Mar 19, 2018 | 48.78 | 49.95 | 48.72 | 48.99 | 1,445,236 | +0.70(+1.45%) |
Mar 16, 2018 | 47.68 | 48.44 | 47.66 | 48.29 | 1,132,548 | +0.70(+1.47%) |
Mar 15, 2018 | 48.00 | 48.09 | 47.43 | 47.60 | 688,224 | -0.45(-0.93%) |
Mar 14, 2018 | 48.65 | 48.68 | 47.99 | 48.04 | 688,485 | -0.37(-0.77%) |
Mar 13, 2018 | 47.92 | 48.52 | 47.70 | 48.42 | 1,054,040 | +0.67(+1.41%) |
Mar 12, 2018 | 48.11 | 48.20 | 47.64 | 47.74 | 507,709 | -0.23(-0.47%) |
Mar 09, 2018 | 47.13 | 48.03 | 46.94 | 47.97 | 549,903 | +1.06(+2.27%) |
Mar 08, 2018 | 47.12 | 47.12 | 46.53 | 46.91 | 738,573 | +0.02(+0.05%) |
Mar 07, 2018 | 46.95 | 46.88 | 700,555 | +0.63(+1.37%) | ||
Mar 06, 2018 | 46.32 | 46.32 | 45.59 | 46.25 | 776,611 | +0.10(+0.21%) |
Mar 05, 2018 | 45.79 | 46.40 | 45.40 | 46.15 | 583,646 | +0.15(+0.33%) |
Mar 02, 2018 | 45.21 | 46.09 | 45.14 | 46.00 | 451,164 | +0.43(+0.94%) |
Mar 01, 2018 | 46.80 | 46.88 | 45.37 | 45.57 | 775,083 | -1.25(-2.67%) |
Feb 28, 2018 | 47.67 | 47.85 | 46.80 | 46.82 | 1,216,702 | -0.61(-1.29%) |
Feb 27, 2018 | 47.44 | 47.74 | 47.09 | 47.43 | 884,596 | +0.06(+0.14%) |
Feb 26, 2018 | 46.90 | 47.40 | 46.52 | 47.37 | 682,315 | +0.52(+1.10%) |
Feb 23, 2018 | 46.17 | 46.87 | 46.05 | 46.85 | 808,130 | +0.89(+1.93%) |
Feb 22, 2018 | 45.83 | 45.96 | 756,416 | -0.13(-0.28%) | ||
Feb 21, 2018 | 45.57 | 47.42 | 45.57 | 46.09 | 1,144,925 | +0.45(+0.99%) |
Feb 20, 2018 | 45.73 | 45.84 | 44.79 | 45.64 | 1,551,614 | -0.25(-0.54%) |
Feb 16, 2018 | 45.89 | 45.89 | 45.89 | 0 | -0.74(-1.59%) | |
Feb 15, 2018 | 46.83 | 46.95 | 46.29 | 46.63 | 675,501 | -0.03(-0.07%) |
Feb 14, 2018 | 45.66 | 46.85 | 45.63 | 46.67 | 965,124 | +0.65(+1.40%) |
Feb 13, 2018 | 45.12 | 46.07 | 45.05 | 46.02 | 595,566 | +0.70(+1.55%) |
Feb 12, 2018 | 43.99 | 45.75 | 43.88 | 45.32 | 1,066,380 | +1.49(+3.41%) |
Feb 09, 2018 | 44.68 | 44.89 | 42.84 | 43.83 | 1,317,957 | -0.58(-1.31%) |
Feb 08, 2018 | 46.95 | 46.95 | 44.40 | 44.41 | 1,782,284 | -1.56(-3.39%) |
Feb 07, 2018 | 45.34 | 46.34 | 45.08 | 45.96 | 1,039,800 | +0.44(+0.96%) |
Feb 06, 2018 | 45.11 | 45.94 | 44.22 | 45.53 | 1,476,975 | -0.84(-1.81%) |
Feb 05, 2018 | 46.52 | 47.15 | 45.80 | 46.37 | 543,798 | -0.53(-1.14%) |
Feb 02, 2018 | 47.32 | 47.66 | 46.89 | 46.90 | 727,824 | -0.64(-1.34%) |
Feb 01, 2018 | 47.59 | 47.89 | 46.87 | 47.54 | 794,935 | -0.12(-0.25%) |
Jan 31, 2018 | 48.27 | 48.30 | 46.67 | 47.66 | 1,945,351 | -0.30(-0.62%) |
Jan 30, 2018 | 48.08 | 48.39 | 47.75 | 47.96 | 1,375,628 | -0.44(-0.92%) |
Jan 29, 2018 | 49.87 | 49.99 | 48.35 | 48.40 | 971,251 | -1.69(-3.38%) |
Jan 26, 2018 | 50.14 | 50.27 | 49.70 | 50.10 | 541,117 | +0.16(+0.32%) |
Jan 25, 2018 | 49.50 | 49.94 | 49.24 | 49.93 | 513,349 | +0.71(+1.44%) |
Jan 24, 2018 | 49.91 | 50.01 | 49.07 | 49.22 | 734,356 | -0.55(-1.10%) |
Jan 23, 2018 | 50.08 | 50.60 | 49.71 | 49.77 | 841,567 | -0.18(-0.36%) |
Jan 22, 2018 | 49.86 | 49.95 | 49.51 | 49.95 | 454,130 | +0.09(+0.18%) |
Jan 19, 2018 | 49.65 | 49.97 | 49.36 | 49.86 | 386,397 | +0.44(+0.90%) |
Jan 18, 2018 | 49.41 | 49.71 | 49.19 | 49.42 | 556,794 | +0.07(+0.15%) |
Jan 17, 2018 | 48.34 | 49.47 | 48.29 | 49.35 | 518,740 | +1.20(+2.50%) |
Jan 16, 2018 | 48.12 | 48.68 | 47.71 | 48.14 | 1,410,368 | +0.19(+0.40%) |
Jan 12, 2018 | 47.95 | 47.95 | 47.95 | 0 | -0.06(-0.13%) | |
Jan 11, 2018 | 48.08 | 48.59 | 47.79 | 48.01 | 629,381 | +0.15(+0.32%) |
Jan 10, 2018 | 48.04 | 48.18 | 47.65 | 47.86 | 768,680 | -0.25(-0.52%) |
Jan 09, 2018 | 48.81 | 49.45 | 48.09 | 48.11 | 1,172,253 | -0.61(-1.26%) |
Jan 08, 2018 | 47.68 | 48.79 | 47.53 | 48.72 | 1,223,458 | +1.31(+2.76%) |
Jan 05, 2018 | 46.55 | 47.43 | 46.44 | 47.42 | 694,561 | +0.98(+2.12%) |
Jan 04, 2018 | 45.80 | 47.47 | 45.76 | 46.43 | 1,380,302 | +0.75(+1.64%) |
Jan 03, 2018 | 45.02 | 45.72 | 44.93 | 45.68 | 815,808 | +0.61(+1.36%) |
Jan 02, 2018 | 45.32 | 45.38 | 44.84 | 45.07 | 686,374 | -0.15(-0.32%) |
Dec 29, 2017 | 45.21 | 45.21 | 45.21 | 0 | -0.19(-0.43%) | |
Dec 28, 2017 | 45.55 | 45.55 | 45.17 | 45.41 | 351,642 | -0.06(-0.14%) |
Dec 27, 2017 | 45.47 | 45.70 | 45.30 | 45.47 | 249,581 | -0.01(-0.02%) |
Dec 26, 2017 | 45.51 | 45.82 | 45.35 | 45.48 | 248,331 | -0.15(-0.32%) |
Dec 22, 2017 | 45.49 | 45.64 | 45.28 | 45.63 | 370,625 | +0.38(+0.84%) |
Dec 21, 2017 | 45.76 | 45.76 | 45.13 | 45.25 | 401,342 | -0.35(-0.76%) |
Dec 20, 2017 | 46.19 | 46.39 | 45.48 | 45.59 | 567,876 | -0.41(-0.89%) |
Dec 19, 2017 | 45.85 | 46.17 | 45.56 | 46.01 | 1,238,040 | +0.21(+0.46%) |
Dec 18, 2017 | 45.26 | 46.02 | 45.26 | 45.80 | 826,675 | +0.69(+1.54%) |
Dec 15, 2017 | 44.61 | 45.50 | 44.61 | 45.10 | 2,306,444 | +0.10(+0.23%) |
Dec 14, 2017 | 44.92 | 45.08 | 44.73 | 45.00 | 504,287 | +0.16(+0.36%) |
Dec 13, 2017 | 45.40 | 45.40 | 44.60 | 44.84 | 663,909 | -0.44(-0.96%) |
Dec 12, 2017 | 45.80 | 45.85 | 45.21 | 45.27 | 523,174 | -0.35(-0.76%) |
Dec 11, 2017 | 45.34 | 45.68 | 45.13 | 45.62 | 678,107 | +0.40(+0.89%) |
Dec 08, 2017 | 45.07 | 45.24 | 44.86 | 45.21 | 691,090 | +0.38(+0.85%) |
Dec 07, 2017 | 44.28 | 44.86 | 44.07 | 44.84 | 599,284 | +0.64(+1.44%) |
Dec 06, 2017 | 44.36 | 44.47 | 44.05 | 44.20 | 393,133 | -0.11(-0.25%) |
Dec 05, 2017 | 44.33 | 44.75 | 44.03 | 44.31 | 607,366 | +0.02(+0.04%) |
Dec 04, 2017 | 44.88 | 44.88 | 44.18 | 44.29 | 594,057 | -0.19(-0.43%) |
Dec 01, 2017 | 44.61 | 44.70 | 43.69 | 44.49 | 565,065 | -0.06(-0.13%) |
Nov 30, 2017 | 44.16 | 44.83 | 43.90 | 44.54 | 722,565 | +0.58(+1.33%) |
Nov 29, 2017 | 44.29 | 44.33 | 43.79 | 43.96 | 703,510 | -0.34(-0.78%) |
Nov 28, 2017 | 44.04 | 44.30 | 43.69 | 44.30 | 810,935 | +0.22(+0.51%) |
Nov 27, 2017 | 44.09 | 44.25 | 43.90 | 44.08 | 421,980 | -0.03(-0.07%) |
Nov 24, 2017 | 43.87 | 44.12 | 43.70 | 44.11 | 288,881 | +0.36(+0.82%) |
Nov 22, 2017 | 44.22 | 44.22 | 43.63 | 43.75 | 316,724 | -0.40(-0.91%) |
Nov 21, 2017 | 43.91 | 44.50 | 43.82 | 44.15 | 696,023 | +0.38(+0.88%) |
Nov 20, 2017 | 43.68 | 43.85 | 43.43 | 43.77 | 377,867 | +0.13(+0.29%) |
Nov 17, 2017 | 43.97 | 44.01 | 43.48 | 43.64 | 521,451 | -0.26(-0.58%) |
Nov 16, 2017 | 43.75 | 44.06 | 43.52 | 43.89 | 449,299 | +0.36(+0.83%) |
Nov 15, 2017 | 43.62 | 43.71 | 43.33 | 43.53 | 666,358 | -0.28(-0.64%) |
Nov 14, 2017 | 43.08 | 43.89 | 42.94 | 43.81 | 889,467 | +0.58(+1.33%) |
Nov 13, 2017 | 43.36 | 43.53 | 42.96 | 43.24 | 826,450 | -0.23(-0.53%) |
Nov 10, 2017 | 43.86 | 43.86 | 43.22 | 43.47 | 753,948 | -0.48(-1.09%) |
Nov 09, 2017 | 43.77 | 44.37 | 43.62 | 43.95 | 505,758 | +0.08(+0.18%) |
Nov 08, 2017 | 44.49 | 44.49 | 43.84 | 43.87 | 809,222 | -0.50(-1.12%) |
Nov 07, 2017 | 44.73 | 45.19 | 44.07 | 44.37 | 821,039 | -0.23(-0.52%) |
Nov 06, 2017 | 43.75 | 44.83 | 43.62 | 44.60 | 665,495 | +0.79(+1.79%) |
Nov 03, 2017 | 43.26 | 43.86 | 43.26 | 43.81 | 462,660 | +0.34(+0.79%) |
Nov 02, 2017 | 43.76 | 43.90 | 43.08 | 43.47 | 1,221,356 | -0.21(-0.48%) |
Nov 01, 2017 | 43.83 | 44.07 | 43.62 | 43.68 | 695,251 | +0.07(+0.17%) |
Oct 31, 2017 | 42.95 | 43.65 | 42.92 | 43.60 | 1,104,672 | +1.00(+2.35%) |
Oct 30, 2017 | 42.91 | 43.32 | 42.48 | 42.60 | 736,725 | -0.15(-0.36%) |
Oct 27, 2017 | 42.13 | 42.83 | 41.73 | 42.76 | 850,447 | +0.84(+2.01%) |
Oct 26, 2017 | 40.78 | 42.45 | 40.07 | 41.91 | 1,785,510 | +1.00(+2.45%) |
Oct 25, 2017 | 40.82 | 41.17 | 40.76 | 40.91 | 1,214,546 | +0.08(+0.20%) |
Oct 24, 2017 | 40.56 | 40.92 | 40.50 | 40.83 | 914,842 | +0.26(+0.63%) |
Oct 23, 2017 | 40.41 | 40.62 | 40.30 | 40.58 | 440,129 | +0.15(+0.38%) |
Oct 20, 2017 | 40.79 | 40.79 | 40.18 | 40.42 | 484,576 | -0.16(-0.39%) |
Oct 19, 2017 | 40.33 | 40.69 | 40.16 | 40.58 | 529,613 | +0.22(+0.56%) |
Oct 18, 2017 | 40.13 | 40.48 | 39.94 | 40.36 | 477,763 | +0.34(+0.86%) |
Oct 17, 2017 | 40.64 | 40.71 | 39.99 | 40.02 | 1,026,777 | -0.60(-1.48%) |
Oct 16, 2017 | 40.20 | 40.64 | 40.18 | 40.62 | 537,913 | +0.47(+1.18%) |
Oct 13, 2017 | 40.26 | 40.35 | 40.04 | 40.14 | 567,467 | +0.01(+0.02%) |
Oct 12, 2017 | 40.30 | 40.38 | 40.09 | 40.14 | 423,213 | -0.14(-0.36%) |
Oct 11, 2017 | 40.35 | 40.41 | 40.15 | 40.28 | 561,910 | -0.12(-0.30%) |
Oct 10, 2017 | 39.61 | 40.62 | 39.60 | 40.40 | 954,439 | +0.62(+1.57%) |
Oct 09, 2017 | 40.02 | 40.13 | 39.69 | 39.77 | 719,773 | -0.25(-0.62%) |
Oct 06, 2017 | 40.08 | 40.14 | 39.50 | 40.02 | 1,044,908 | +0.02(+0.04%) |
Oct 05, 2017 | 40.23 | 40.40 | 39.81 | 40.01 | 959,520 | -0.25(-0.62%) |
Oct 04, 2017 | 40.74 | 40.85 | 40.19 | 40.26 | 977,154 | -0.50(-1.24%) |
Oct 03, 2017 | 40.36 | 40.77 | 40.06 | 40.76 | 949,075 | +0.38(+0.93%) |
Oct 02, 2017 | 40.02 | 40.38 | 39.83 | 40.38 | 804,846 | +0.34(+0.86%) |
Sep 29, 2017 | 39.91 | 40.06 | 39.74 | 40.04 | 595,728 | +0.23(+0.58%) |
Sep 28, 2017 | 39.32 | 39.84 | 39.26 | 39.81 | 792,766 | +0.47(+1.20%) |
Sep 27, 2017 | 39.46 | 39.67 | 39.11 | 39.33 | 669,751 | -0.05(-0.12%) |
Sep 26, 2017 | 39.34 | 39.53 | 39.31 | 39.38 | 279,995 | -0.10(-0.24%) |
Sep 25, 2017 | 39.39 | 39.67 | 39.25 | 39.48 | 388,241 | +0.06(+0.16%) |
Sep 22, 2017 | 39.12 | 39.45 | 39.12 | 39.41 | 409,794 | +0.28(+0.72%) |
Sep 21, 2017 | 39.47 | 39.81 | 39.11 | 39.13 | 485,372 | -0.34(-0.85%) |
Sep 20, 2017 | 39.59 | 39.69 | 39.24 | 39.47 | 450,201 | -0.03(-0.08%) |
Sep 19, 2017 | 39.53 | 39.81 | 39.41 | 39.50 | 583,853 | +0.04(+0.10%) |
Sep 18, 2017 | 39.37 | 39.65 | 39.25 | 39.46 | 645,867 | +0.14(+0.37%) |
Sep 15, 2017 | 38.96 | 39.47 | 38.95 | 39.32 | 1,462,529 | +0.25(+0.64%) |
Sep 14, 2017 | 39.40 | 39.52 | 39.03 | 39.07 | 744,827 | -0.39(-0.99%) |
Sep 13, 2017 | 39.72 | 39.72 | 39.26 | 39.46 | 816,992 | -0.14(-0.34%) |
Sep 12, 2017 | 38.97 | 39.60 | 38.97 | 39.60 | 740,891 | +0.70(+1.79%) |
Sep 11, 2017 | 38.88 | 39.69 | 38.83 | 38.90 | 1,156,514 | +0.31(+0.81%) |
Sep 08, 2017 | 37.59 | 38.71 | 37.56 | 38.59 | 693,137 | +0.87(+2.29%) |
Sep 07, 2017 | 37.88 | 37.88 | 37.46 | 37.72 | 564,736 | +0.02(+0.06%) |
Sep 06, 2017 | 37.91 | 38.08 | 37.64 | 37.70 | 775,182 | -0.18(-0.48%) |
Sep 05, 2017 | 38.85 | 39.02 | 37.77 | 37.88 | 766,919 | -1.00(-2.58%) |
Sep 01, 2017 | 39.03 | 39.15 | 38.86 | 38.88 | 524,611 | -0.11(-0.29%) |
Aug 31, 2017 | 38.86 | 39.11 | 38.78 | 39.00 | 508,101 | +0.32(+0.82%) |
Aug 30, 2017 | 38.56 | 38.89 | 38.45 | 38.68 | 335,095 | +0.10(+0.27%) |
Aug 29, 2017 | 38.43 | 38.86 | 38.43 | 38.57 | 737,647 | +0.11(+0.29%) |
Aug 28, 2017 | 38.53 | 38.69 | 38.43 | 38.46 | 489,808 | -0.08(-0.21%) |
Aug 25, 2017 | 38.34 | 38.80 | 38.34 | 38.54 | 667,728 | +0.20(+0.52%) |
Aug 24, 2017 | 38.78 | 38.78 | 38.33 | 38.34 | 682,348 | -0.25(-0.66%) |
Aug 23, 2017 | 38.46 | 38.82 | 38.43 | 38.60 | 404,618 | +0.01(+0.02%) |
Aug 22, 2017 | 38.44 | 38.73 | 38.41 | 38.59 | 330,942 | +0.20(+0.52%) |
Aug 21, 2017 | 38.31 | 38.67 | 38.26 | 38.39 | 331,586 | +0.12(+0.31%) |
Aug 18, 2017 | 38.45 | 38.62 | 38.22 | 38.27 | 793,635 | -0.17(-0.45%) |
Aug 17, 2017 | 38.94 | 39.07 | 38.45 | 38.45 | 645,600 | -0.53(-1.37%) |
Aug 16, 2017 | 38.63 | 39.17 | 38.58 | 38.98 | 912,411 | +0.40(+1.03%) |
Aug 15, 2017 | 38.36 | 38.58 | 38.15 | 38.58 | 994,636 | +0.20(+0.52%) |
Aug 14, 2017 | 38.10 | 38.45 | 38.02 | 38.38 | 910,679 | +0.45(+1.17%) |
Aug 11, 2017 | 37.91 | 38.13 | 37.81 | 37.94 | 733,329 | -0.10(-0.27%) |
Aug 10, 2017 | 38.02 | 38.20 | 37.89 | 38.04 | 917,401 | -0.06(-0.17%) |
Aug 09, 2017 | 38.53 | 38.57 | 37.96 | 38.10 | 825,336 | -0.37(-0.97%) |
Aug 08, 2017 | 38.44 | 38.72 | 38.36 | 38.48 | 536,630 | +0.05(+0.12%) |
Aug 07, 2017 | 38.78 | 38.39 | 38.43 | 430,735 | -0.29(-0.74%) | |
Aug 04, 2017 | 38.78 | 38.80 | 38.49 | 38.72 | 358,359 | -0.04(-0.10%) |
Aug 03, 2017 | 38.51 | 38.82 | 38.33 | 38.76 | 397,004 | +0.26(+0.68%) |
Aug 02, 2017 | 38.58 | 38.64 | 38.26 | 38.49 | 402,774 | -0.07(-0.19%) |
Aug 01, 2017 | 38.62 | 38.78 | 38.40 | 38.57 | 665,191 | +0.09(+0.23%) |
Jul 31, 2017 | 38.98 | 39.04 | 38.22 | 38.48 | 780,957 | -0.44(-1.12%) |
Jul 28, 2017 | 38.63 | 39.33 | 38.52 | 38.92 | 1,319,857 | +0.56(+1.45%) |
Jul 27, 2017 | 37.87 | 38.57 | 36.96 | 38.36 | 1,044,333 | +1.52(+4.12%) |
Jul 26, 2017 | 37.06 | 37.25 | 36.67 | 36.84 | 934,030 | -0.21(-0.58%) |
Jul 25, 2017 | 36.88 | 37.09 | 36.71 | 37.06 | 783,669 | +0.29(+0.78%) |
Jul 24, 2017 | 36.60 | 36.82 | 36.49 | 36.77 | 560,106 | +0.14(+0.39%) |
Jul 21, 2017 | 36.34 | 36.65 | 36.13 | 36.63 | 488,224 | +0.25(+0.70%) |
Jul 20, 2017 | 36.56 | 36.86 | 36.36 | 36.37 | 797,480 | -0.02(-0.04%) |
Jul 19, 2017 | 36.26 | 36.44 | 36.04 | 36.39 | 440,080 | +0.19(+0.53%) |
Jul 18, 2017 | 36.05 | 36.32 | 36.01 | 36.20 | 502,736 | +0.06(+0.18%) |
Jul 17, 2017 | 36.13 | 36.30 | 36.02 | 36.13 | 423,210 | +0.06(+0.18%) |
Jul 14, 2017 | 35.98 | 36.26 | 35.87 | 36.07 | 574,131 | +0.09(+0.24%) |
Jul 13, 2017 | 36.02 | 36.21 | 35.63 | 35.98 | 428,584 | +0.04(+0.11%) |
Jul 12, 2017 | 35.77 | 36.03 | 35.69 | 35.94 | 673,134 | +0.46(+1.30%) |
Jul 11, 2017 | 35.39 | 35.53 | 35.14 | 35.48 | 553,309 | +0.15(+0.43%) |
Jul 10, 2017 | 35.34 | 35.58 | 35.25 | 35.33 | 690,570 | -0.21(-0.60%) |
Jul 07, 2017 | 35.10 | 35.57 | 35.01 | 35.55 | 681,948 | +0.48(+1.38%) |
Jul 06, 2017 | 35.38 | 35.39 | 34.91 | 35.06 | 705,501 | -0.33(-0.92%) |
Jul 05, 2017 | 35.64 | 35.64 | 35.16 | 35.39 | 819,670 | -0.17(-0.47%) |
Jul 03, 2017 | 35.74 | 35.77 | 35.44 | 35.55 | 428,122 | +0.03(+0.09%) |
Jun 30, 2017 | 35.74 | 35.82 | 35.38 | 35.52 | 687,984 | -0.04(-0.11%) |
Jun 29, 2017 | 35.75 | 35.88 | 35.36 | 35.56 | 657,357 | -0.19(-0.53%) |
Jun 28, 2017 | 36.08 | 36.24 | 35.64 | 35.75 | 1,920,777 | -0.19(-0.53%) |
Jun 27, 2017 | 36.01 | 36.09 | 35.61 | 35.94 | 730,577 | -0.10(-0.26%) |
Jun 26, 2017 | 36.11 | 36.36 | 36.01 | 36.04 | 979,381 | -0.07(-0.20%) |
Jun 23, 2017 | 35.79 | 36.11 | 35.77 | 36.11 | 871,914 | +0.29(+0.82%) |
Jun 22, 2017 | 35.54 | 35.95 | 35.47 | 35.82 | 560,039 | +0.28(+0.78%) |
Jun 21, 2017 | 35.82 | 36.04 | 35.43 | 35.54 | 682,610 | -0.02(-0.07%) |
Jun 20, 2017 | 35.66 | 35.82 | 35.45 | 35.56 | 480,323 | -0.14(-0.40%) |
Jun 19, 2017 | 35.66 | 36.03 | 35.51 | 35.70 | 879,661 | +0.26(+0.74%) |
Jun 16, 2017 | 35.28 | 35.44 | 34.89 | 35.44 | 1,332,220 | +0.14(+0.38%) |
Jun 15, 2017 | 34.84 | 35.47 | 34.53 | 35.31 | 686,132 | +0.22(+0.63%) |
Jun 14, 2017 | 34.63 | 35.08 | 34.32 | 35.08 | 702,096 | +0.56(+1.61%) |
Jun 13, 2017 | 34.40 | 34.59 | 34.21 | 34.53 | 882,058 | +0.15(+0.44%) |
Jun 12, 2017 | 34.49 | 34.52 | 34.07 | 34.38 | 909,574 | -0.16(-0.46%) |
Jun 09, 2017 | 34.83 | 34.96 | 34.54 | 34.54 | 677,307 | -0.27(-0.78%) |
Jun 08, 2017 | 34.44 | 34.82 | 34.31 | 34.81 | 554,391 | +0.24(+0.69%) |
Jun 07, 2017 | 34.42 | 34.62 | 34.35 | 34.57 | 463,651 | +0.27(+0.79%) |
Jun 06, 2017 | 34.43 | 34.68 | 34.21 | 34.30 | 652,864 | -0.19(-0.55%) |
Jun 05, 2017 | 34.73 | 34.93 | 34.40 | 34.49 | 631,736 | -0.30(-0.86%) |
Jun 02, 2017 | 34.31 | 34.99 | 34.25 | 34.79 | 696,600 | +0.49(+1.43%) |