Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.14 | 32.14 | 30.55 | 30.58 | 1,791,265 | -1.64(-5.09%) |
May 30, 2018 | 31.60 | 32.38 | 31.60 | 32.22 | 650,461 | +0.88(+2.81%) |
May 29, 2018 | 31.17 | 31.45 | 30.85 | 31.34 | 1,031,593 | -0.19(-0.60%) |
May 25, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.71(-2.20%) | |
May 24, 2018 | 32.39 | 32.48 | 32.10 | 32.24 | 333,846 | -0.20(-0.62%) |
May 23, 2018 | 32.24 | 32.55 | 32.22 | 32.44 | 367,523 | -0.09(-0.28%) |
May 22, 2018 | 33.41 | 33.41 | 32.46 | 32.53 | 608,940 | -0.84(-2.52%) |
May 21, 2018 | 33.00 | 33.54 | 33.00 | 33.37 | 396,196 | +0.60(+1.83%) |
May 18, 2018 | 32.54 | 32.87 | 32.50 | 32.77 | 387,055 | +0.23(+0.71%) |
May 17, 2018 | 32.09 | 32.82 | 32.03 | 32.54 | 298,511 | +0.36(+1.12%) |
May 16, 2018 | 32.01 | 32.30 | 31.85 | 32.18 | 550,851 | +0.17(+0.53%) |
May 15, 2018 | 31.98 | 32.32 | 31.75 | 32.01 | 818,803 | -0.19(-0.59%) |
May 14, 2018 | 32.49 | 32.57 | 32.19 | 32.20 | 477,900 | -0.20(-0.62%) |
May 11, 2018 | 32.69 | 32.79 | 32.25 | 32.40 | 460,899 | -0.23(-0.70%) |
May 10, 2018 | 32.39 | 32.77 | 32.30 | 32.63 | 950,016 | +0.30(+0.93%) |
May 09, 2018 | 32.25 | 32.57 | 31.99 | 32.33 | 559,623 | +0.29(+0.91%) |
May 08, 2018 | 31.95 | 32.12 | 31.74 | 32.04 | 632,274 | +0.28(+0.88%) |
May 07, 2018 | 31.16 | 32.06 | 31.08 | 31.76 | 829,029 | +0.65(+2.09%) |
May 04, 2018 | 29.33 | 31.27 | 29.02 | 31.11 | 986,802 | +1.16(+3.87%) |
May 03, 2018 | 30.69 | 31.20 | 29.20 | 29.95 | 1,826,746 | -0.48(-1.58%) |
May 02, 2018 | 30.82 | 31.17 | 30.42 | 30.43 | 1,192,465 | -0.40(-1.30%) |
May 01, 2018 | 30.91 | 31.04 | 30.14 | 30.83 | 1,033,944 | -0.18(-0.58%) |
Apr 30, 2018 | 31.57 | 31.67 | 31.00 | 31.01 | 468,037 | -0.50(-1.59%) |
Apr 27, 2018 | 31.67 | 31.78 | 31.07 | 31.51 | 327,330 | -0.22(-0.69%) |
Apr 26, 2018 | 32.01 | 32.27 | 31.45 | 31.73 | 434,738 | -0.24(-0.75%) |
Apr 25, 2018 | 31.53 | 32.12 | 31.47 | 31.97 | 539,513 | +0.38(+1.20%) |
Apr 24, 2018 | 32.30 | 32.52 | 31.09 | 31.59 | 592,367 | -0.53(-1.65%) |
Apr 23, 2018 | 32.46 | 32.82 | 32.02 | 32.12 | 462,540 | -0.39(-1.20%) |
Apr 20, 2018 | 32.60 | 32.77 | 32.23 | 32.51 | 424,224 | -0.17(-0.52%) |
Apr 19, 2018 | 32.75 | 33.15 | 32.52 | 32.68 | 558,459 | +0.13(+0.40%) |
Apr 18, 2018 | 32.46 | 32.90 | 32.38 | 32.55 | 510,111 | +0.30(+0.93%) |
Apr 17, 2018 | 32.21 | 32.90 | 32.16 | 32.25 | 764,122 | +0.17(+0.53%) |
Apr 16, 2018 | 31.71 | 32.21 | 31.33 | 32.08 | 617,160 | +0.48(+1.52%) |
Apr 13, 2018 | 31.68 | 31.84 | 31.34 | 31.60 | 605,868 | +0.19(+0.60%) |
Apr 12, 2018 | 31.43 | 31.50 | 31.13 | 31.41 | 491,165 | +0.04(+0.13%) |
Apr 11, 2018 | 30.89 | 31.55 | 30.57 | 31.37 | 687,499 | +0.36(+1.16%) |
Apr 10, 2018 | 30.40 | 31.28 | 30.40 | 31.01 | 669,998 | +1.01(+3.37%) |
Apr 09, 2018 | 30.57 | 30.72 | 29.94 | 30.00 | 716,963 | -0.41(-1.35%) |
Apr 06, 2018 | 31.68 | 31.73 | 30.09 | 30.41 | 540,831 | -1.52(-4.76%) |
Apr 05, 2018 | 31.45 | 32.33 | 31.43 | 31.93 | 493,112 | +0.62(+1.98%) |
Apr 04, 2018 | 30.43 | 31.45 | 30.30 | 31.31 | 967,422 | +0.34(+1.10%) |
Apr 03, 2018 | 30.91 | 31.00 | 30.35 | 30.97 | 987,598 | +0.17(+0.55%) |
Apr 02, 2018 | 31.74 | 31.79 | 30.50 | 30.80 | 764,658 | -1.10(-3.45%) |
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.81(+2.61%) | |
Mar 28, 2018 | 31.04 | 31.44 | 30.81 | 31.09 | 459,193 | +0.05(+0.16%) |
Mar 27, 2018 | 31.94 | 31.99 | 30.88 | 31.04 | 737,219 | -0.71(-2.24%) |
Mar 26, 2018 | 31.22 | 31.75 | 30.74 | 31.75 | 776,227 | +0.83(+2.68%) |
Mar 23, 2018 | 31.73 | 31.88 | 30.85 | 30.92 | 555,405 | -0.74(-2.34%) |
Mar 22, 2018 | 32.23 | 32.31 | 31.59 | 31.66 | 909,301 | -0.92(-2.82%) |
Mar 21, 2018 | 32.58 | 32.86 | 32.46 | 32.58 | 341,091 | +0.04(+0.12%) |
Mar 20, 2018 | 32.54 | 33.12 | 32.50 | 32.54 | 504,352 | +0.20(+0.62%) |
Mar 19, 2018 | 32.68 | 32.72 | 31.85 | 32.34 | 347,863 | -0.39(-1.19%) |
Mar 16, 2018 | 32.57 | 33.30 | 32.35 | 32.73 | 797,661 | +0.18(+0.55%) |
Mar 15, 2018 | 32.79 | 33.16 | 32.38 | 32.55 | 623,369 | -0.62(-1.87%) |
Mar 14, 2018 | 33.55 | 33.55 | 32.81 | 33.17 | 956,207 | -0.14(-0.42%) |
Mar 13, 2018 | 33.68 | 33.81 | 33.15 | 33.31 | 466,191 | -0.19(-0.57%) |
Mar 12, 2018 | 33.77 | 34.02 | 33.37 | 33.50 | 455,638 | -0.28(-0.83%) |
Mar 09, 2018 | 33.58 | 34.06 | 33.58 | 33.78 | 646,326 | +0.37(+1.11%) |
Mar 08, 2018 | 32.83 | 33.56 | 32.83 | 33.41 | 483,482 | +0.65(+1.98%) |
Mar 07, 2018 | 33.00 | 32.25 | 32.76 | 563,504 | -0.30(-0.91%) | |
Mar 06, 2018 | 32.44 | 33.25 | 32.28 | 33.06 | 792,592 | +0.80(+2.48%) |
Mar 05, 2018 | 31.59 | 32.38 | 31.42 | 32.26 | 801,572 | +0.54(+1.70%) |
Mar 02, 2018 | 31.35 | 32.03 | 31.26 | 31.72 | 1,094,613 | +0.01(+0.03%) |
Mar 01, 2018 | 31.69 | 32.39 | 31.55 | 31.71 | 1,149,148 | -0.08(-0.25%) |
Feb 28, 2018 | 32.94 | 33.12 | 31.79 | 31.79 | 1,294,798 | -1.08(-3.29%) |
Feb 27, 2018 | 32.97 | 33.46 | 32.87 | 32.87 | 704,907 | -0.22(-0.66%) |
Feb 26, 2018 | 33.24 | 33.33 | 32.82 | 33.09 | 863,751 | -0.02(-0.06%) |
Feb 23, 2018 | 33.34 | 33.34 | 32.82 | 33.11 | 486,671 | +0.01(+0.03%) |
Feb 22, 2018 | 33.03 | 33.10 | 488,953 | -0.26(-0.78%) | ||
Feb 21, 2018 | 33.02 | 34.13 | 33.02 | 33.36 | 886,074 | +0.19(+0.57%) |
Feb 20, 2018 | 33.21 | 33.62 | 32.96 | 33.17 | 693,212 | -0.12(-0.36%) |
Feb 16, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.15(-0.45%) | |
Feb 15, 2018 | 33.20 | 33.52 | 32.91 | 33.44 | 1,522,823 | +0.22(+0.66%) |
Feb 14, 2018 | 32.59 | 33.35 | 32.31 | 33.22 | 1,132,737 | +0.26(+0.79%) |
Feb 13, 2018 | 32.92 | 33.14 | 32.44 | 32.96 | 1,062,047 | -0.08(-0.24%) |
Feb 12, 2018 | 32.39 | 33.30 | 32.25 | 33.04 | 944,654 | +0.77(+2.39%) |
Feb 09, 2018 | 33.27 | 33.75 | 31.50 | 32.27 | 1,249,138 | -0.68(-2.06%) |
Feb 08, 2018 | 34.55 | 34.55 | 32.93 | 32.95 | 1,364,960 | -1.49(-4.33%) |
Feb 07, 2018 | 34.01 | 34.97 | 34.01 | 34.44 | 2,496,932 | +0.18(+0.53%) |
Feb 06, 2018 | 35.29 | 36.00 | 33.10 | 34.26 | 3,768,816 | -4.11(-10.71%) |
Feb 05, 2018 | 38.74 | 39.13 | 37.59 | 38.37 | 803,866 | -0.63(-1.62%) |
Feb 02, 2018 | 39.77 | 40.13 | 38.93 | 39.00 | 380,353 | -1.20(-2.99%) |
Feb 01, 2018 | 39.84 | 40.45 | 39.62 | 40.20 | 387,255 | +0.18(+0.45%) |
Jan 31, 2018 | 40.67 | 40.89 | 39.91 | 40.02 | 590,606 | -0.34(-0.84%) |
Jan 30, 2018 | 40.29 | 40.61 | 39.74 | 40.36 | 675,627 | -0.38(-0.93%) |
Jan 29, 2018 | 40.87 | 41.13 | 40.66 | 40.74 | 709,792 | -0.30(-0.73%) |
Jan 26, 2018 | 40.72 | 41.07 | 40.15 | 41.04 | 931,910 | +0.48(+1.18%) |
Jan 25, 2018 | 40.71 | 40.95 | 40.26 | 40.56 | 719,239 | -0.01(-0.02%) |
Jan 24, 2018 | 40.93 | 40.93 | 40.27 | 40.57 | 1,108,045 | -0.10(-0.25%) |
Jan 23, 2018 | 40.94 | 40.95 | 40.33 | 40.67 | 1,661,922 | -0.16(-0.39%) |
Jan 22, 2018 | 41.38 | 41.38 | 40.61 | 40.83 | 1,042,068 | -0.64(-1.54%) |
Jan 19, 2018 | 41.24 | 41.67 | 41.15 | 41.47 | 896,445 | +0.20(+0.48%) |
Jan 18, 2018 | 41.44 | 41.56 | 41.19 | 41.27 | 464,355 | -0.12(-0.29%) |
Jan 17, 2018 | 41.48 | 41.64 | 41.27 | 41.39 | 447,432 | +0.12(+0.29%) |
Jan 16, 2018 | 42.08 | 42.08 | 41.02 | 41.27 | 678,338 | -0.49(-1.17%) |
Jan 12, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.35(+0.85%) | |
Jan 11, 2018 | 41.20 | 41.41 | 40.79 | 41.41 | 722,251 | +0.32(+0.78%) |
Jan 10, 2018 | 41.36 | 41.09 | 575,404 | -0.32(-0.77%) | ||
Jan 09, 2018 | 41.15 | 41.76 | 41.00 | 41.41 | 765,241 | +0.55(+1.35%) |
Jan 08, 2018 | 40.65 | 40.95 | 40.40 | 40.86 | 700,364 | +0.11(+0.27%) |
Jan 05, 2018 | 40.56 | 40.76 | 40.40 | 40.75 | 751,808 | +0.19(+0.47%) |
Jan 04, 2018 | 40.51 | 40.72 | 40.31 | 40.56 | 517,971 | +0.35(+0.87%) |
Jan 03, 2018 | 39.96 | 40.32 | 39.71 | 40.21 | 457,242 | +0.39(+0.98%) |
Jan 02, 2018 | 39.95 | 40.00 | 39.51 | 39.82 | 556,633 | +0.20(+0.50%) |
Dec 29, 2017 | 39.62 | 39.62 | 39.62 | 0 | -0.13(-0.33%) | |
Dec 28, 2017 | 39.60 | 39.77 | 39.08 | 39.75 | 1,103,891 | +0.33(+0.84%) |
Dec 27, 2017 | 39.30 | 39.56 | 39.15 | 39.42 | 434,866 | +0.12(+0.31%) |
Dec 26, 2017 | 38.97 | 39.43 | 38.90 | 39.30 | 461,557 | +0.45(+1.16%) |
Dec 22, 2017 | 39.20 | 39.31 | 38.63 | 38.85 | 526,645 | -0.27(-0.69%) |
Dec 21, 2017 | 39.36 | 39.58 | 38.63 | 39.12 | 707,478 | -0.05(-0.13%) |
Dec 20, 2017 | 38.98 | 39.41 | 38.86 | 39.17 | 852,677 | +0.63(+1.63%) |
Dec 19, 2017 | 38.31 | 38.71 | 37.91 | 38.54 | 1,059,821 | +0.38(+1.00%) |
Dec 18, 2017 | 37.38 | 38.66 | 37.38 | 38.16 | 1,643,268 | +1.30(+3.53%) |
Dec 15, 2017 | 36.98 | 37.25 | 36.62 | 36.86 | 1,492,313 | +0.17(+0.46%) |
Dec 14, 2017 | 36.86 | 37.11 | 36.64 | 36.69 | 770,170 | -0.12(-0.33%) |
Dec 13, 2017 | 36.85 | 37.20 | 36.74 | 36.81 | 754,430 | +0.01(+0.03%) |
Dec 12, 2017 | 36.50 | 37.06 | 36.37 | 36.80 | 827,756 | +0.40(+1.10%) |
Dec 11, 2017 | 36.55 | 36.71 | 36.17 | 36.40 | 489,343 | -0.41(-1.11%) |
Dec 08, 2017 | 36.92 | 36.92 | 36.64 | 36.81 | 499,555 | +0.26(+0.71%) |
Dec 07, 2017 | 36.41 | 37.12 | 36.40 | 36.55 | 544,305 | +0.14(+0.38%) |
Dec 06, 2017 | 36.30 | 36.61 | 35.92 | 36.41 | 752,082 | -0.12(-0.33%) |
Dec 05, 2017 | 37.30 | 37.30 | 36.41 | 36.53 | 522,744 | -0.80(-2.14%) |
Dec 04, 2017 | 37.50 | 37.59 | 37.20 | 37.33 | 760,172 | +0.25(+0.67%) |
Dec 01, 2017 | 37.29 | 37.50 | 36.48 | 37.08 | 704,046 | -0.18(-0.48%) |
Nov 30, 2017 | 36.49 | 37.34 | 36.49 | 37.26 | 783,684 | +0.77(+2.11%) |
Nov 29, 2017 | 36.69 | 37.08 | 36.31 | 36.49 | 845,749 | -0.23(-0.63%) |
Nov 28, 2017 | 36.77 | 36.89 | 36.15 | 36.72 | 1,297,478 | +0.00(+0.00%) |
Nov 27, 2017 | 36.09 | 36.76 | 36.04 | 36.72 | 695,778 | +0.55(+1.52%) |
Nov 24, 2017 | 36.60 | 36.88 | 36.03 | 36.17 | 238,342 | -0.30(-0.82%) |
Nov 22, 2017 | 36.33 | 36.82 | 36.29 | 36.47 | 525,938 | +0.17(+0.47%) |
Nov 21, 2017 | 36.10 | 36.43 | 35.99 | 36.30 | 784,935 | +0.86(+2.43%) |
Nov 20, 2017 | 35.59 | 35.77 | 35.25 | 35.44 | 670,504 | -0.10(-0.28%) |
Nov 17, 2017 | 35.45 | 35.86 | 35.25 | 35.54 | 1,072,405 | +0.05(+0.14%) |
Nov 16, 2017 | 35.03 | 35.56 | 34.93 | 35.49 | 1,212,386 | +0.61(+1.75%) |
Nov 15, 2017 | 34.80 | 35.21 | 34.37 | 34.88 | 1,544,742 | -0.42(-1.19%) |
Nov 14, 2017 | 35.84 | 36.00 | 35.02 | 35.30 | 1,695,720 | -0.94(-2.59%) |
Nov 13, 2017 | 36.14 | 36.36 | 36.08 | 36.24 | 718,180 | -0.29(-0.79%) |
Nov 10, 2017 | 36.05 | 36.66 | 36.03 | 36.53 | 1,036,962 | +0.35(+0.97%) |
Nov 09, 2017 | 36.33 | 36.62 | 35.79 | 36.18 | 1,489,874 | -0.56(-1.52%) |
Nov 08, 2017 | 36.71 | 37.12 | 36.60 | 36.74 | 1,593,989 | -0.21(-0.57%) |
Nov 07, 2017 | 36.57 | 37.10 | 36.12 | 36.95 | 1,738,977 | +0.03(+0.08%) |
Nov 06, 2017 | 36.76 | 38.53 | 33.31 | 36.92 | 3,728,074 | -5.41(-12.78%) |
Nov 03, 2017 | 41.84 | 42.38 | 41.80 | 42.33 | 950,081 | +0.52(+1.24%) |
Nov 02, 2017 | 41.39 | 41.91 | 41.30 | 41.81 | 425,484 | +0.25(+0.60%) |
Nov 01, 2017 | 41.97 | 42.25 | 41.51 | 41.56 | 385,704 | -0.15(-0.36%) |
Oct 31, 2017 | 41.93 | 41.98 | 41.63 | 41.71 | 430,473 | +0.10(+0.24%) |
Oct 30, 2017 | 42.01 | 42.11 | 41.58 | 41.61 | 362,440 | -0.61(-1.44%) |
Oct 27, 2017 | 42.57 | 42.72 | 41.77 | 42.22 | 393,088 | -0.56(-1.31%) |
Oct 26, 2017 | 42.82 | 42.95 | 42.32 | 42.78 | 563,906 | +0.26(+0.61%) |
Oct 25, 2017 | 43.18 | 43.20 | 42.00 | 42.52 | 471,742 | -0.64(-1.48%) |
Oct 24, 2017 | 42.93 | 43.29 | 42.84 | 43.16 | 378,957 | +0.45(+1.05%) |
Oct 23, 2017 | 42.86 | 43.26 | 42.68 | 42.71 | 658,230 | -0.04(-0.09%) |
Oct 20, 2017 | 42.35 | 42.80 | 42.25 | 42.75 | 481,011 | +0.75(+1.79%) |
Oct 19, 2017 | 41.66 | 42.00 | 41.53 | 42.00 | 311,121 | +0.05(+0.12%) |
Oct 18, 2017 | 41.86 | 42.17 | 41.76 | 41.95 | 610,707 | -0.55(-1.29%) |
Oct 17, 2017 | 42.67 | 42.81 | 42.32 | 42.50 | 542,725 | -0.29(-0.68%) |
Oct 16, 2017 | 42.62 | 43.01 | 42.28 | 42.79 | 740,095 | +0.53(+1.25%) |
Oct 13, 2017 | 42.26 | 42.80 | 41.96 | 42.26 | 547,916 | +0.23(+0.55%) |
Oct 12, 2017 | 41.77 | 42.19 | 41.77 | 42.03 | 388,333 | +0.00(+0.00%) |
Oct 11, 2017 | 41.90 | 42.04 | 41.73 | 42.03 | 288,471 | +0.21(+0.50%) |
Oct 10, 2017 | 42.65 | 42.75 | 41.73 | 41.82 | 374,933 | -0.53(-1.25%) |
Oct 09, 2017 | 42.30 | 42.45 | 42.11 | 42.35 | 421,008 | +0.19(+0.45%) |
Oct 06, 2017 | 42.07 | 42.50 | 42.02 | 42.16 | 388,213 | -0.14(-0.33%) |
Oct 05, 2017 | 42.35 | 42.48 | 42.15 | 42.30 | 388,062 | +0.02(+0.05%) |
Oct 04, 2017 | 42.32 | 42.72 | 42.15 | 42.28 | 450,353 | -0.07(-0.17%) |
Oct 03, 2017 | 42.25 | 42.38 | 42.01 | 42.35 | 473,823 | +0.30(+0.71%) |
Oct 02, 2017 | 41.61 | 42.11 | 41.43 | 42.05 | 628,822 | +0.41(+0.98%) |
Sep 29, 2017 | 41.84 | 42.04 | 41.59 | 41.64 | 284,162 | -0.30(-0.72%) |
Sep 28, 2017 | 41.99 | 42.07 | 41.50 | 41.94 | 319,465 | -0.12(-0.29%) |
Sep 27, 2017 | 41.93 | 42.19 | 41.16 | 42.06 | 462,411 | +0.41(+0.98%) |
Sep 26, 2017 | 41.92 | 41.95 | 41.06 | 41.65 | 707,507 | -0.41(-0.97%) |
Sep 25, 2017 | 42.81 | 42.93 | 41.99 | 42.06 | 570,109 | -0.68(-1.59%) |
Sep 22, 2017 | 41.61 | 42.85 | 41.48 | 42.74 | 715,807 | +1.05(+2.52%) |
Sep 21, 2017 | 41.84 | 42.14 | 41.68 | 41.69 | 353,638 | -0.14(-0.33%) |
Sep 20, 2017 | 41.87 | 42.09 | 41.68 | 41.83 | 713,525 | +0.06(+0.14%) |
Sep 19, 2017 | 41.56 | 41.88 | 41.42 | 41.77 | 685,043 | +0.25(+0.60%) |
Sep 18, 2017 | 41.47 | 41.61 | 41.20 | 41.52 | 846,243 | +0.15(+0.36%) |
Sep 15, 2017 | 41.40 | 41.57 | 40.98 | 41.37 | 706,166 | +0.00(+0.00%) |
Sep 14, 2017 | 41.30 | 41.53 | 41.12 | 41.37 | 434,173 | +0.08(+0.19%) |
Sep 13, 2017 | 41.10 | 41.49 | 40.97 | 41.29 | 275,436 | +0.09(+0.22%) |
Sep 12, 2017 | 41.13 | 41.37 | 40.44 | 41.20 | 335,886 | +0.28(+0.68%) |
Sep 11, 2017 | 40.00 | 41.11 | 39.97 | 40.92 | 562,132 | +1.24(+3.13%) |
Sep 08, 2017 | 39.14 | 39.74 | 39.09 | 39.68 | 509,473 | +0.32(+0.81%) |
Sep 07, 2017 | 39.64 | 39.64 | 39.09 | 39.36 | 295,684 | -0.20(-0.51%) |
Sep 06, 2017 | 40.38 | 40.38 | 39.52 | 39.56 | 568,395 | -0.48(-1.20%) |
Sep 05, 2017 | 40.55 | 40.74 | 39.82 | 40.04 | 416,224 | -0.55(-1.36%) |
Sep 01, 2017 | 40.00 | 40.67 | 39.76 | 40.59 | 534,005 | +0.71(+1.78%) |
Aug 31, 2017 | 39.75 | 39.96 | 39.56 | 39.88 | 340,110 | +0.45(+1.14%) |
Aug 30, 2017 | 38.79 | 39.50 | 38.65 | 39.43 | 544,787 | +0.59(+1.52%) |
Aug 29, 2017 | 38.34 | 38.98 | 38.26 | 38.84 | 337,755 | +0.05(+0.13%) |
Aug 28, 2017 | 39.30 | 39.30 | 38.45 | 38.79 | 533,944 | -0.29(-0.74%) |
Aug 25, 2017 | 38.50 | 39.30 | 38.50 | 39.08 | 976,767 | +1.34(+3.55%) |
Aug 24, 2017 | 38.00 | 38.34 | 37.73 | 37.74 | 454,164 | -0.16(-0.42%) |
Aug 23, 2017 | 38.06 | 38.56 | 37.89 | 37.90 | 649,183 | -0.45(-1.17%) |
Aug 22, 2017 | 37.50 | 38.48 | 37.26 | 38.35 | 1,332,084 | +0.94(+2.51%) |
Aug 21, 2017 | 37.80 | 37.89 | 37.36 | 37.41 | 591,294 | -0.41(-1.08%) |
Aug 18, 2017 | 38.02 | 38.22 | 37.63 | 37.82 | 882,151 | -0.40(-1.05%) |
Aug 17, 2017 | 39.64 | 39.64 | 38.20 | 38.22 | 739,161 | -1.62(-4.07%) |
Aug 16, 2017 | 39.70 | 40.18 | 39.70 | 39.84 | 777,360 | +0.21(+0.53%) |
Aug 15, 2017 | 40.41 | 40.45 | 39.55 | 39.63 | 657,309 | -0.72(-1.78%) |
Aug 14, 2017 | 40.30 | 40.69 | 40.04 | 40.35 | 382,498 | +0.34(+0.85%) |
Aug 11, 2017 | 38.86 | 40.17 | 38.86 | 40.01 | 425,942 | +0.16(+0.40%) |
Aug 10, 2017 | 40.43 | 40.60 | 39.84 | 39.85 | 475,445 | -0.83(-2.04%) |
Aug 09, 2017 | 40.98 | 41.05 | 40.58 | 40.68 | 347,923 | -0.37(-0.90%) |
Aug 08, 2017 | 41.23 | 41.62 | 40.82 | 41.05 | 448,427 | -0.31(-0.75%) |
Aug 07, 2017 | 41.43 | 41.59 | 41.10 | 41.36 | 562,305 | -0.11(-0.27%) |
Aug 04, 2017 | 41.35 | 41.77 | 41.19 | 41.47 | 705,750 | +0.20(+0.48%) |
Aug 03, 2017 | 41.27 | 41.37 | 40.92 | 41.27 | 677,479 | +0.09(+0.22%) |
Aug 02, 2017 | 40.74 | 41.28 | 40.62 | 41.18 | 898,438 | +0.25(+0.61%) |
Aug 01, 2017 | 41.37 | 41.62 | 40.70 | 40.93 | 790,122 | -0.35(-0.85%) |
Jul 31, 2017 | 41.27 | 42.75 | 41.08 | 41.28 | 1,647,553 | +0.73(+1.80%) |
Jul 28, 2017 | 40.51 | 40.78 | 39.74 | 40.55 | 1,066,555 | -0.28(-0.69%) |
Jul 27, 2017 | 41.30 | 41.41 | 40.60 | 40.83 | 940,494 | -0.12(-0.29%) |
Jul 26, 2017 | 41.54 | 41.54 | 40.80 | 40.95 | 640,706 | -0.51(-1.23%) |
Jul 25, 2017 | 42.30 | 42.50 | 41.27 | 41.46 | 1,511,903 | -0.29(-0.69%) |
Jul 24, 2017 | 41.84 | 42.04 | 41.13 | 41.75 | 1,210,517 | -0.22(-0.52%) |
Jul 21, 2017 | 41.77 | 42.07 | 41.46 | 41.97 | 1,110,053 | +0.22(+0.53%) |
Jul 20, 2017 | 41.60 | 41.98 | 41.27 | 41.75 | 875,161 | +0.19(+0.46%) |
Jul 19, 2017 | 41.51 | 41.66 | 41.34 | 41.56 | 596,170 | +0.11(+0.27%) |
Jul 18, 2017 | 41.27 | 41.54 | 40.94 | 41.45 | 624,347 | +0.21(+0.51%) |
Jul 17, 2017 | 40.91 | 41.39 | 40.50 | 41.24 | 576,174 | +0.33(+0.81%) |
Jul 14, 2017 | 40.28 | 41.07 | 40.01 | 40.91 | 676,653 | +0.77(+1.92%) |
Jul 13, 2017 | 40.33 | 40.33 | 39.85 | 40.14 | 645,737 | -0.16(-0.40%) |
Jul 12, 2017 | 39.81 | 40.53 | 39.43 | 40.30 | 945,967 | +0.99(+2.52%) |
Jul 11, 2017 | 39.26 | 39.55 | 38.99 | 39.31 | 704,917 | +0.00(+0.00%) |
Jul 10, 2017 | 39.27 | 39.84 | 39.10 | 39.31 | 951,301 | +0.05(+0.13%) |
Jul 07, 2017 | 39.26 | 39.40 | 38.67 | 39.26 | 793,025 | +0.05(+0.13%) |
Jul 06, 2017 | 39.81 | 39.09 | 39.21 | 782,481 | -0.43(-1.08%) | |
Jul 05, 2017 | 39.73 | 39.98 | 39.25 | 39.64 | 727,328 | -0.28(-0.70%) |
Jul 03, 2017 | 39.69 | 40.08 | 39.23 | 39.92 | 313,471 | +0.55(+1.40%) |
Jun 30, 2017 | 38.98 | 39.62 | 38.55 | 39.37 | 853,569 | +0.66(+1.70%) |
Jun 29, 2017 | 38.78 | 39.22 | 38.44 | 38.71 | 912,888 | +0.03(+0.08%) |
Jun 28, 2017 | 38.33 | 39.12 | 38.14 | 38.68 | 1,049,039 | +0.64(+1.68%) |
Jun 27, 2017 | 38.21 | 38.62 | 38.01 | 38.04 | 550,580 | -0.11(-0.29%) |
Jun 26, 2017 | 38.07 | 38.50 | 37.61 | 38.15 | 934,894 | +0.27(+0.71%) |
Jun 23, 2017 | 36.90 | 37.90 | 36.80 | 37.88 | 1,576,405 | +0.90(+2.43%) |
Jun 22, 2017 | 37.18 | 37.42 | 36.60 | 36.98 | 1,627,739 | -0.02(-0.05%) |
Jun 21, 2017 | 39.66 | 39.66 | 36.93 | 37.00 | 1,577,552 | -2.40(-6.09%) |
Jun 20, 2017 | 39.45 | 39.86 | 38.45 | 39.40 | 1,579,066 | -0.78(-1.94%) |
Jun 19, 2017 | 39.72 | 40.24 | 39.68 | 40.18 | 491,441 | +0.50(+1.26%) |
Jun 16, 2017 | 39.49 | 39.96 | 39.37 | 39.68 | 630,157 | +0.21(+0.53%) |
Jun 15, 2017 | 39.05 | 39.47 | 38.85 | 39.47 | 717,021 | -0.12(-0.30%) |
Jun 14, 2017 | 40.95 | 40.96 | 39.27 | 39.59 | 778,964 | -1.35(-3.30%) |
Jun 13, 2017 | 40.38 | 40.96 | 40.09 | 40.94 | 1,338,729 | +0.69(+1.71%) |
Jun 12, 2017 | 40.49 | 40.54 | 39.75 | 40.25 | 830,533 | +0.01(+0.02%) |
Jun 09, 2017 | 40.03 | 40.42 | 39.91 | 40.24 | 943,304 | +0.21(+0.52%) |
Jun 08, 2017 | 39.24 | 40.06 | 39.12 | 40.03 | 643,914 | +0.66(+1.68%) |
Jun 07, 2017 | 40.75 | 40.83 | 39.09 | 39.37 | 901,649 | -1.41(-3.46%) |
Jun 06, 2017 | 40.97 | 40.97 | 40.35 | 40.78 | 320,226 | -0.47(-1.14%) |
Jun 05, 2017 | 41.38 | 41.70 | 41.22 | 41.25 | 275,178 | -0.33(-0.79%) |
Jun 02, 2017 | 41.47 | 41.96 | 41.12 | 41.58 | 544,184 | +0.11(+0.27%) |