Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.50 | 49.10 | 45.20 | 48.40 | 1,465,587 | +3.10(+6.84%) |
May 30, 2018 | 45.00 | 45.40 | 44.54 | 45.30 | 966,267 | +0.50(+1.12%) |
May 29, 2018 | 44.90 | 45.50 | 44.40 | 44.80 | 474,872 | -0.35(-0.78%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +1.25(+2.85%) | |
May 24, 2018 | 43.95 | 44.20 | 43.45 | 43.90 | 318,451 | +0.15(+0.34%) |
May 23, 2018 | 43.25 | 43.90 | 43.15 | 43.75 | 252,410 | +0.20(+0.46%) |
May 22, 2018 | 44.05 | 44.52 | 43.50 | 43.55 | 213,736 | -0.20(-0.46%) |
May 21, 2018 | 43.95 | 44.45 | 43.20 | 43.75 | 334,466 | +0.30(+0.69%) |
May 18, 2018 | 43.95 | 43.95 | 43.40 | 43.45 | 316,780 | -0.45(-1.03%) |
May 17, 2018 | 43.55 | 44.50 | 43.40 | 43.90 | 253,900 | +0.05(+0.11%) |
May 16, 2018 | 43.00 | 44.05 | 42.80 | 43.85 | 503,915 | +0.90(+2.10%) |
May 15, 2018 | 43.30 | 43.60 | 41.71 | 42.95 | 270,682 | -0.45(-1.04%) |
May 14, 2018 | 43.25 | 44.10 | 43.20 | 43.40 | 523,799 | +0.50(+1.17%) |
May 11, 2018 | 43.35 | 43.40 | 42.65 | 42.90 | 329,857 | -0.50(-1.15%) |
May 10, 2018 | 43.60 | 43.75 | 43.10 | 43.40 | 284,744 | -0.10(-0.23%) |
May 09, 2018 | 43.15 | 44.10 | 43.00 | 43.50 | 460,582 | +1.30(+3.08%) |
May 08, 2018 | 41.55 | 42.20 | 41.55 | 42.20 | 250,638 | +0.50(+1.20%) |
May 07, 2018 | 41.65 | 42.15 | 41.45 | 41.70 | 275,635 | +0.20(+0.48%) |
May 04, 2018 | 40.45 | 41.65 | 40.15 | 41.50 | 208,094 | +0.95(+2.34%) |
May 03, 2018 | 39.90 | 40.75 | 39.45 | 40.55 | 543,999 | +0.30(+0.75%) |
May 02, 2018 | 40.30 | 40.60 | 39.73 | 40.25 | 299,744 | -0.10(-0.25%) |
May 01, 2018 | 39.30 | 40.60 | 39.10 | 40.35 | 412,789 | +1.05(+2.67%) |
Apr 30, 2018 | 40.20 | 40.26 | 38.95 | 39.30 | 510,681 | -0.65(-1.63%) |
Apr 27, 2018 | 40.90 | 41.10 | 39.65 | 39.95 | 500,932 | -0.80(-1.96%) |
Apr 26, 2018 | 41.05 | 41.30 | 40.48 | 40.75 | 643,434 | +0.10(+0.25%) |
Apr 25, 2018 | 41.70 | 41.90 | 40.48 | 40.65 | 566,472 | -0.90(-2.17%) |
Apr 24, 2018 | 42.50 | 43.05 | 41.35 | 41.55 | 703,525 | -0.60(-1.42%) |
Apr 23, 2018 | 42.90 | 43.15 | 41.95 | 42.15 | 292,363 | -0.60(-1.40%) |
Apr 20, 2018 | 42.65 | 43.20 | 42.10 | 42.75 | 361,508 | -0.05(-0.12%) |
Apr 19, 2018 | 43.45 | 43.70 | 42.70 | 42.80 | 590,258 | -0.95(-2.17%) |
Apr 18, 2018 | 43.85 | 44.55 | 43.45 | 43.75 | 586,449 | -0.20(-0.46%) |
Apr 17, 2018 | 43.55 | 44.40 | 43.45 | 43.95 | 482,368 | +0.65(+1.50%) |
Apr 16, 2018 | 43.50 | 43.50 | 42.25 | 43.30 | 520,840 | +0.05(+0.12%) |
Apr 13, 2018 | 44.40 | 44.40 | 43.12 | 43.25 | 713,655 | -0.85(-1.93%) |
Apr 12, 2018 | 44.35 | 44.85 | 43.60 | 44.10 | 2,347,778 | +0.45(+1.03%) |
Apr 11, 2018 | 42.10 | 43.80 | 42.05 | 43.65 | 861,026 | +0.85(+1.99%) |
Apr 10, 2018 | 41.50 | 43.35 | 41.15 | 42.80 | 1,221,357 | +2.15(+5.29%) |
Apr 09, 2018 | 41.30 | 41.35 | 40.50 | 40.65 | 1,003,926 | -0.25(-0.61%) |
Apr 06, 2018 | 40.65 | 41.20 | 40.25 | 40.90 | 1,494,801 | -0.08(-0.18%) |
Apr 05, 2018 | 40.20 | 41.02 | 39.95 | 40.98 | 1,105,596 | +0.98(+2.44%) |
Apr 04, 2018 | 38.30 | 40.35 | 38.20 | 40.00 | 977,977 | +1.65(+4.30%) |
Apr 03, 2018 | 38.20 | 38.60 | 37.80 | 38.35 | 692,252 | +0.50(+1.32%) |
Apr 02, 2018 | 38.05 | 39.07 | 37.60 | 37.85 | 652,823 | -1.20(-3.07%) |
Mar 29, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.45(+1.17%) | |
Mar 28, 2018 | 39.50 | 39.75 | 38.40 | 38.60 | 538,226 | -0.90(-2.28%) |
Mar 27, 2018 | 40.85 | 41.35 | 39.35 | 39.50 | 572,761 | -1.05(-2.59%) |
Mar 26, 2018 | 39.95 | 40.65 | 39.40 | 40.55 | 611,762 | +1.25(+3.18%) |
Mar 23, 2018 | 40.75 | 40.95 | 39.25 | 39.30 | 615,581 | -1.45(-3.56%) |
Mar 22, 2018 | 40.50 | 41.80 | 40.45 | 40.75 | 798,709 | -0.35(-0.85%) |
Mar 21, 2018 | 41.20 | 41.80 | 41.00 | 41.10 | 549,306 | -0.30(-0.72%) |
Mar 20, 2018 | 39.85 | 41.62 | 39.85 | 41.40 | 853,308 | +1.70(+4.28%) |
Mar 19, 2018 | 40.85 | 39.15 | 39.70 | 1,301,225 | -1.25(-3.05%) | |
Mar 16, 2018 | 38.80 | 41.05 | 38.40 | 40.95 | 1,731,234 | +2.25(+5.81%) |
Mar 15, 2018 | 38.55 | 40.75 | 37.70 | 38.70 | 3,339,328 | +3.80(+10.89%) |
Mar 14, 2018 | 35.15 | 35.30 | 34.65 | 34.90 | 1,391,966 | -0.05(-0.14%) |
Mar 13, 2018 | 35.35 | 35.70 | 34.80 | 34.95 | 472,555 | -0.05(-0.14%) |
Mar 12, 2018 | 34.70 | 35.85 | 34.70 | 35.00 | 764,597 | +0.40(+1.16%) |
Mar 09, 2018 | 35.15 | 35.40 | 34.45 | 34.60 | 629,976 | -0.30(-0.86%) |
Mar 08, 2018 | 34.35 | 34.95 | 34.10 | 34.90 | 545,430 | +0.60(+1.75%) |
Mar 07, 2018 | 34.35 | 35.00 | 34.05 | 34.30 | 549,659 | -0.45(-1.29%) |
Mar 06, 2018 | 34.35 | 34.80 | 33.95 | 34.75 | 377,582 | +0.70(+2.06%) |
Mar 05, 2018 | 33.45 | 34.25 | 33.40 | 34.05 | 385,324 | +0.50(+1.49%) |
Mar 02, 2018 | 32.55 | 35.45 | 32.35 | 33.55 | 354,472 | +0.75(+2.29%) |
Mar 01, 2018 | 33.60 | 33.75 | 32.65 | 32.80 | 618,624 | -0.85(-2.53%) |
Feb 28, 2018 | 34.70 | 34.70 | 33.60 | 33.65 | 469,671 | -0.80(-2.32%) |
Feb 27, 2018 | 34.80 | 35.35 | 34.40 | 34.45 | 271,008 | -0.35(-1.01%) |
Feb 26, 2018 | 34.10 | 34.88 | 34.05 | 34.80 | 266,353 | +0.75(+2.20%) |
Feb 23, 2018 | 33.75 | 34.10 | 33.20 | 34.05 | 265,010 | +0.50(+1.49%) |
Feb 22, 2018 | 33.60 | 33.85 | 33.35 | 33.55 | 296,238 | +0.00(+0.00%) |
Feb 21, 2018 | 34.05 | 34.55 | 33.45 | 33.55 | 482,635 | -0.25(-0.74%) |
Feb 20, 2018 | 32.70 | 34.70 | 32.35 | 33.80 | 885,387 | +0.95(+2.89%) |
Feb 16, 2018 | 32.85 | 32.85 | 32.85 | 0 | -0.65(-1.94%) | |
Feb 15, 2018 | 33.00 | 33.55 | 32.40 | 33.50 | 611,736 | +0.65(+1.98%) |
Feb 14, 2018 | 32.30 | 33.05 | 32.30 | 32.85 | 777,392 | +0.35(+1.08%) |
Feb 13, 2018 | 32.25 | 33.15 | 32.25 | 32.50 | 534,787 | +0.00(+0.00%) |
Feb 12, 2018 | 32.95 | 33.20 | 31.98 | 32.50 | 628,684 | -0.30(-0.91%) |
Feb 09, 2018 | 32.60 | 33.12 | 31.30 | 32.80 | 1,026,985 | +0.70(+2.18%) |
Feb 08, 2018 | 33.80 | 33.90 | 32.05 | 32.10 | 1,019,470 | -1.75(-5.17%) |
Feb 07, 2018 | 34.50 | 34.59 | 33.65 | 33.85 | 905,626 | -0.85(-2.45%) |
Feb 06, 2018 | 33.60 | 35.00 | 33.00 | 34.70 | 939,971 | -0.30(-0.86%) |
Feb 05, 2018 | 35.10 | 35.85 | 34.55 | 35.00 | 768,963 | -0.40(-1.13%) |
Feb 02, 2018 | 35.20 | 35.75 | 34.59 | 35.40 | 518,769 | -0.25(-0.70%) |
Feb 01, 2018 | 35.65 | 36.10 | 35.48 | 35.65 | 337,958 | -0.15(-0.42%) |
Jan 31, 2018 | 36.50 | 36.75 | 35.55 | 35.80 | 410,944 | -0.30(-0.83%) |
Jan 30, 2018 | 36.00 | 36.65 | 35.90 | 36.10 | 344,507 | -0.55(-1.50%) |
Jan 29, 2018 | 36.40 | 36.90 | 36.23 | 36.65 | 504,337 | +0.20(+0.55%) |
Jan 26, 2018 | 36.75 | 36.85 | 36.08 | 36.45 | 587,384 | +0.20(+0.55%) |
Jan 25, 2018 | 37.70 | 37.80 | 36.12 | 36.25 | 321,484 | -1.00(-2.68%) |
Jan 24, 2018 | 37.60 | 38.40 | 36.10 | 37.25 | 475,131 | -0.55(-1.46%) |
Jan 23, 2018 | 37.95 | 38.00 | 36.27 | 37.80 | 347,518 | -0.15(-0.40%) |
Jan 22, 2018 | 37.90 | 38.10 | 37.30 | 37.95 | 390,950 | +0.10(+0.26%) |
Jan 19, 2018 | 38.05 | 38.15 | 37.45 | 37.85 | 494,075 | -0.15(-0.39%) |
Jan 18, 2018 | 37.95 | 38.30 | 37.85 | 38.00 | 885,750 | +0.05(+0.13%) |
Jan 17, 2018 | 38.65 | 38.90 | 37.65 | 37.95 | 702,280 | -0.30(-0.78%) |
Jan 16, 2018 | 39.00 | 39.40 | 38.25 | 38.25 | 754,113 | -0.55(-1.42%) |
Jan 12, 2018 | 38.80 | 38.80 | 38.80 | 0 | +1.50(+4.02%) | |
Jan 11, 2018 | 36.60 | 37.45 | 36.45 | 37.30 | 625,766 | +0.75(+2.05%) |
Jan 10, 2018 | 36.60 | 36.55 | 718,344 | +0.05(+0.14%) | ||
Jan 09, 2018 | 35.80 | 36.65 | 35.75 | 36.50 | 542,784 | +0.70(+1.96%) |
Jan 08, 2018 | 35.50 | 36.05 | 35.20 | 35.80 | 583,092 | +0.20(+0.56%) |
Jan 05, 2018 | 36.05 | 36.50 | 35.60 | 35.60 | 509,093 | -0.15(-0.42%) |
Jan 04, 2018 | 35.60 | 36.00 | 35.00 | 35.75 | 375,512 | +0.45(+1.27%) |
Jan 03, 2018 | 34.95 | 35.45 | 34.45 | 35.30 | 250,371 | +0.50(+1.44%) |
Jan 02, 2018 | 34.45 | 34.98 | 34.20 | 34.80 | 353,111 | +0.60(+1.75%) |
Dec 29, 2017 | 34.20 | 34.20 | 34.20 | 0 | -0.25(-0.73%) | |
Dec 28, 2017 | 34.15 | 34.55 | 34.05 | 34.45 | 263,442 | +0.35(+1.03%) |
Dec 27, 2017 | 34.35 | 34.45 | 33.65 | 34.10 | 378,754 | -0.30(-0.87%) |
Dec 26, 2017 | 33.60 | 34.60 | 33.30 | 34.40 | 430,960 | +0.40(+1.18%) |
Dec 22, 2017 | 33.80 | 34.05 | 33.55 | 34.00 | 339,724 | +0.35(+1.04%) |
Dec 21, 2017 | 34.35 | 34.35 | 33.60 | 33.65 | 327,453 | -0.55(-1.61%) |
Dec 20, 2017 | 34.10 | 34.30 | 33.45 | 34.20 | 409,694 | +0.45(+1.33%) |
Dec 19, 2017 | 35.15 | 35.55 | 33.70 | 33.75 | 846,150 | -1.50(-4.26%) |
Dec 18, 2017 | 34.60 | 35.55 | 34.50 | 35.25 | 530,333 | +0.85(+2.47%) |
Dec 15, 2017 | 34.05 | 34.83 | 33.85 | 34.40 | 932,750 | +0.20(+0.58%) |
Dec 14, 2017 | 34.50 | 34.90 | 34.20 | 34.20 | 680,297 | -0.30(-0.87%) |
Dec 13, 2017 | 34.55 | 34.79 | 34.15 | 34.50 | 711,919 | +0.10(+0.29%) |
Dec 12, 2017 | 33.80 | 34.65 | 33.58 | 34.40 | 602,455 | +0.95(+2.84%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.10 | 33.45 | 605,810 | -0.55(-1.62%) |
Dec 08, 2017 | 33.80 | 34.45 | 33.70 | 34.00 | 610,720 | +0.45(+1.34%) |
Dec 07, 2017 | 32.55 | 33.70 | 32.55 | 33.55 | 644,952 | +1.05(+3.23%) |
Dec 06, 2017 | 33.20 | 33.70 | 32.40 | 32.50 | 622,632 | -1.00(-2.99%) |
Dec 05, 2017 | 33.60 | 34.15 | 33.20 | 33.50 | 677,205 | -0.30(-0.89%) |
Dec 04, 2017 | 34.60 | 34.75 | 33.40 | 33.80 | 891,476 | -0.25(-0.73%) |
Dec 01, 2017 | 33.90 | 34.24 | 33.15 | 34.05 | 1,063,381 | +0.00(+0.00%) |
Nov 30, 2017 | 34.30 | 36.30 | 33.30 | 34.05 | 2,771,297 | -2.50(-6.84%) |
Nov 29, 2017 | 38.75 | 38.75 | 35.95 | 36.55 | 1,482,472 | -2.20(-5.68%) |
Nov 28, 2017 | 39.15 | 39.23 | 38.50 | 38.75 | 375,479 | -0.05(-0.13%) |
Nov 27, 2017 | 40.30 | 40.30 | 38.35 | 38.80 | 475,745 | -1.85(-4.55%) |
Nov 24, 2017 | 40.05 | 40.65 | 39.60 | 40.65 | 145,416 | +0.60(+1.50%) |
Nov 22, 2017 | 40.50 | 40.60 | 39.65 | 40.05 | 301,431 | -0.45(-1.11%) |
Nov 21, 2017 | 39.50 | 40.50 | 39.38 | 40.50 | 522,578 | +1.50(+3.85%) |
Nov 20, 2017 | 38.85 | 39.30 | 36.85 | 39.00 | 618,084 | +0.35(+0.91%) |
Nov 17, 2017 | 38.85 | 39.40 | 38.65 | 38.65 | 297,579 | -0.35(-0.90%) |
Nov 16, 2017 | 38.10 | 39.30 | 38.05 | 39.00 | 388,806 | +1.10(+2.90%) |
Nov 15, 2017 | 38.10 | 38.10 | 37.15 | 37.90 | 519,337 | -0.70(-1.81%) |
Nov 14, 2017 | 38.40 | 38.80 | 38.05 | 38.60 | 405,586 | -0.10(-0.26%) |
Nov 13, 2017 | 38.68 | 39.05 | 38.50 | 38.70 | 308,683 | -0.52(-1.34%) |
Nov 10, 2017 | 39.05 | 39.50 | 38.95 | 39.23 | 236,714 | +0.12(+0.32%) |
Nov 09, 2017 | 40.15 | 40.30 | 37.95 | 39.10 | 548,438 | -1.50(-3.69%) |
Nov 08, 2017 | 39.70 | 40.65 | 38.05 | 40.60 | 336,771 | +0.65(+1.63%) |
Nov 07, 2017 | 40.45 | 40.67 | 39.90 | 39.95 | 369,292 | -0.45(-1.11%) |
Nov 06, 2017 | 38.85 | 40.73 | 38.58 | 40.40 | 725,731 | +2.15(+5.62%) |
Nov 03, 2017 | 39.55 | 40.17 | 38.10 | 38.25 | 1,061,460 | -1.35(-3.41%) |
Nov 02, 2017 | 40.45 | 40.73 | 39.55 | 39.60 | 236,130 | -0.90(-2.22%) |
Nov 01, 2017 | 41.60 | 41.95 | 40.15 | 40.50 | 346,103 | -0.55(-1.34%) |
Oct 31, 2017 | 40.00 | 41.40 | 39.95 | 41.05 | 446,468 | +1.25(+3.14%) |
Oct 30, 2017 | 40.30 | 40.55 | 39.60 | 39.80 | 331,652 | -0.55(-1.36%) |
Oct 27, 2017 | 39.70 | 40.60 | 39.35 | 40.35 | 360,755 | +0.80(+2.02%) |
Oct 26, 2017 | 39.25 | 39.55 | 38.65 | 39.55 | 338,737 | +0.50(+1.28%) |
Oct 25, 2017 | 38.85 | 39.35 | 38.05 | 39.05 | 341,981 | +0.05(+0.13%) |
Oct 24, 2017 | 38.60 | 39.15 | 38.35 | 39.00 | 390,693 | +0.70(+1.83%) |
Oct 23, 2017 | 38.35 | 38.45 | 37.75 | 38.30 | 307,433 | -0.05(-0.13%) |
Oct 20, 2017 | 38.90 | 38.90 | 38.30 | 38.35 | 325,716 | +0.00(+0.00%) |
Oct 19, 2017 | 38.70 | 38.70 | 37.65 | 38.35 | 237,438 | -0.40(-1.03%) |
Oct 18, 2017 | 39.00 | 39.25 | 38.25 | 38.75 | 370,436 | -0.30(-0.77%) |
Oct 17, 2017 | 38.85 | 39.20 | 38.60 | 39.05 | 439,811 | +0.05(+0.13%) |
Oct 16, 2017 | 39.60 | 40.25 | 38.95 | 39.00 | 249,846 | -0.45(-1.14%) |
Oct 13, 2017 | 40.35 | 40.40 | 38.30 | 39.45 | 463,724 | -0.95(-2.35%) |
Oct 12, 2017 | 40.05 | 40.75 | 40.00 | 40.40 | 384,185 | +0.25(+0.62%) |
Oct 11, 2017 | 39.70 | 40.65 | 39.15 | 40.15 | 701,765 | +0.15(+0.37%) |
Oct 10, 2017 | 38.65 | 40.05 | 38.45 | 40.00 | 646,999 | +1.50(+3.90%) |
Oct 09, 2017 | 38.30 | 38.60 | 38.20 | 38.50 | 297,751 | +0.20(+0.52%) |
Oct 06, 2017 | 37.35 | 38.35 | 37.05 | 38.30 | 498,570 | +0.80(+2.13%) |
Oct 05, 2017 | 38.05 | 38.30 | 37.45 | 37.50 | 394,249 | -0.35(-0.92%) |
Oct 04, 2017 | 38.35 | 38.38 | 37.60 | 37.85 | 217,305 | -0.45(-1.17%) |
Oct 03, 2017 | 38.20 | 38.45 | 37.31 | 38.30 | 362,391 | +0.10(+0.26%) |
Oct 02, 2017 | 37.60 | 38.23 | 37.40 | 38.20 | 300,642 | +0.65(+1.73%) |
Sep 29, 2017 | 37.40 | 37.65 | 37.05 | 37.55 | 309,165 | +0.30(+0.81%) |
Sep 28, 2017 | 36.70 | 37.50 | 36.63 | 37.25 | 314,052 | +0.40(+1.09%) |
Sep 27, 2017 | 36.05 | 37.25 | 36.00 | 36.85 | 427,031 | +1.10(+3.08%) |
Sep 26, 2017 | 35.95 | 35.95 | 35.38 | 35.75 | 367,629 | +0.10(+0.28%) |
Sep 25, 2017 | 35.15 | 35.75 | 34.80 | 35.65 | 463,647 | +0.25(+0.71%) |
Sep 22, 2017 | 35.00 | 35.70 | 35.00 | 35.40 | 250,948 | +0.35(+1.00%) |
Sep 21, 2017 | 35.20 | 35.52 | 35.00 | 35.05 | 376,841 | -0.25(-0.71%) |
Sep 20, 2017 | 35.10 | 35.40 | 34.90 | 35.30 | 463,331 | +0.10(+0.28%) |
Sep 19, 2017 | 36.00 | 36.20 | 35.10 | 35.20 | 575,192 | -0.70(-1.95%) |
Sep 18, 2017 | 35.90 | 36.10 | 35.70 | 35.90 | 455,238 | +0.15(+0.42%) |
Sep 15, 2017 | 35.50 | 35.85 | 35.35 | 35.75 | 762,043 | +0.30(+0.85%) |
Sep 14, 2017 | 35.55 | 35.90 | 35.30 | 35.45 | 352,259 | -0.25(-0.70%) |
Sep 13, 2017 | 36.05 | 35.55 | 35.70 | 357,939 | -0.10(-0.28%) | |
Sep 12, 2017 | 36.50 | 36.72 | 35.70 | 35.80 | 470,069 | -0.50(-1.38%) |
Sep 11, 2017 | 36.10 | 36.38 | 36.00 | 36.30 | 336,538 | +0.40(+1.11%) |
Sep 08, 2017 | 36.00 | 36.25 | 35.85 | 35.90 | 456,398 | -0.30(-0.83%) |
Sep 07, 2017 | 36.40 | 36.46 | 35.98 | 36.20 | 424,904 | +0.00(+0.00%) |
Sep 06, 2017 | 36.40 | 36.55 | 35.95 | 36.20 | 638,871 | -0.10(-0.28%) |
Sep 05, 2017 | 36.70 | 37.80 | 35.95 | 36.30 | 601,594 | -0.75(-2.02%) |
Sep 01, 2017 | 37.90 | 38.15 | 36.92 | 37.05 | 605,117 | -0.55(-1.46%) |
Aug 31, 2017 | 36.00 | 38.50 | 35.98 | 37.60 | 1,803,039 | -1.45(-3.71%) |
Aug 30, 2017 | 37.90 | 39.15 | 37.80 | 39.05 | 799,017 | +1.40(+3.72%) |
Aug 29, 2017 | 36.70 | 37.95 | 36.70 | 37.65 | 769,479 | +0.45(+1.21%) |
Aug 28, 2017 | 37.55 | 37.67 | 37.00 | 37.20 | 441,898 | -0.25(-0.67%) |
Aug 25, 2017 | 38.05 | 38.05 | 37.25 | 37.45 | 331,654 | -0.65(-1.71%) |
Aug 24, 2017 | 37.65 | 38.55 | 37.30 | 38.10 | 647,413 | +0.75(+2.01%) |
Aug 23, 2017 | 36.70 | 37.45 | 36.65 | 37.35 | 352,801 | +0.10(+0.27%) |
Aug 22, 2017 | 35.75 | 37.30 | 35.75 | 37.25 | 525,382 | +1.75(+4.93%) |
Aug 21, 2017 | 35.75 | 35.85 | 35.35 | 35.50 | 498,171 | -0.30(-0.84%) |
Aug 18, 2017 | 35.90 | 36.40 | 35.80 | 35.80 | 363,281 | -0.25(-0.69%) |
Aug 17, 2017 | 37.50 | 37.75 | 36.00 | 36.05 | 439,379 | -1.65(-4.38%) |
Aug 16, 2017 | 38.20 | 38.25 | 37.50 | 37.70 | 662,382 | -0.45(-1.18%) |
Aug 15, 2017 | 38.55 | 38.61 | 37.95 | 38.15 | 310,977 | -0.20(-0.52%) |
Aug 14, 2017 | 38.70 | 39.00 | 38.15 | 38.35 | 510,099 | +0.15(+0.39%) |
Aug 11, 2017 | 37.95 | 38.25 | 37.55 | 38.20 | 312,986 | +0.45(+1.19%) |
Aug 10, 2017 | 38.50 | 38.60 | 37.65 | 37.75 | 388,308 | -1.05(-2.71%) |
Aug 09, 2017 | 38.15 | 38.80 | 38.13 | 38.80 | 367,953 | +0.25(+0.65%) |
Aug 08, 2017 | 39.25 | 39.50 | 38.45 | 38.55 | 810,344 | -0.65(-1.66%) |
Aug 07, 2017 | 38.45 | 39.30 | 38.30 | 39.20 | 280,596 | +0.80(+2.08%) |
Aug 04, 2017 | 38.60 | 37.60 | 38.40 | 350,740 | +0.50(+1.32%) | |
Aug 03, 2017 | 38.35 | 38.75 | 37.70 | 37.90 | 283,490 | -0.35(-0.92%) |
Aug 02, 2017 | 40.40 | 40.40 | 38.15 | 38.25 | 654,124 | -1.95(-4.85%) |
Aug 01, 2017 | 39.85 | 40.30 | 39.55 | 40.20 | 170,725 | +0.60(+1.52%) |
Jul 31, 2017 | 39.80 | 40.00 | 39.45 | 39.60 | 356,912 | -0.15(-0.38%) |
Jul 28, 2017 | 40.20 | 40.45 | 39.50 | 39.75 | 312,205 | -0.65(-1.61%) |
Jul 27, 2017 | 41.10 | 41.15 | 39.85 | 40.40 | 795,420 | -0.35(-0.86%) |
Jul 26, 2017 | 40.45 | 41.08 | 40.25 | 40.75 | 568,696 | +0.55(+1.37%) |
Jul 25, 2017 | 39.65 | 40.55 | 39.14 | 40.20 | 454,896 | +0.50(+1.26%) |
Jul 24, 2017 | 39.80 | 39.95 | 39.10 | 39.70 | 295,490 | -0.05(-0.13%) |
Jul 21, 2017 | 39.75 | 40.25 | 38.74 | 39.75 | 547,799 | +0.05(+0.13%) |
Jul 20, 2017 | 38.90 | 39.95 | 38.90 | 39.70 | 546,501 | +0.80(+2.06%) |
Jul 19, 2017 | 37.60 | 38.95 | 37.55 | 38.90 | 508,789 | +1.55(+4.15%) |
Jul 18, 2017 | 36.80 | 37.40 | 36.50 | 37.35 | 220,302 | +0.20(+0.54%) |
Jul 17, 2017 | 37.35 | 37.50 | 36.95 | 37.15 | 436,336 | -0.20(-0.54%) |
Jul 14, 2017 | 37.55 | 37.70 | 37.25 | 37.35 | 358,266 | -0.15(-0.40%) |
Jul 13, 2017 | 37.15 | 37.60 | 37.00 | 37.50 | 409,169 | +0.30(+0.81%) |
Jul 12, 2017 | 37.00 | 37.33 | 36.70 | 37.20 | 727,065 | +0.65(+1.78%) |
Jul 11, 2017 | 35.80 | 36.65 | 35.80 | 36.55 | 515,470 | +0.55(+1.53%) |
Jul 10, 2017 | 36.00 | 36.25 | 35.65 | 36.00 | 554,619 | +0.00(+0.00%) |
Jul 07, 2017 | 35.10 | 36.10 | 35.00 | 36.00 | 392,253 | +1.15(+3.30%) |
Jul 06, 2017 | 34.45 | 35.20 | 34.10 | 34.85 | 442,710 | -0.05(-0.14%) |
Jul 05, 2017 | 34.85 | 35.35 | 34.30 | 34.90 | 414,858 | +0.17(+0.50%) |
Jul 03, 2017 | 36.05 | 36.05 | 34.50 | 34.73 | 300,138 | -1.02(-2.87%) |
Jun 30, 2017 | 36.10 | 36.35 | 35.70 | 35.75 | 540,268 | -0.25(-0.69%) |
Jun 29, 2017 | 36.05 | 36.24 | 35.25 | 36.00 | 834,388 | -0.25(-0.69%) |
Jun 28, 2017 | 35.25 | 36.35 | 34.68 | 36.25 | 364,332 | +1.40(+4.02%) |
Jun 27, 2017 | 35.25 | 35.55 | 34.60 | 34.85 | 498,830 | -0.60(-1.69%) |
Jun 26, 2017 | 36.00 | 36.25 | 35.30 | 35.45 | 266,594 | -0.35(-0.98%) |
Jun 23, 2017 | 35.50 | 36.20 | 35.45 | 35.80 | 443,731 | +0.40(+1.13%) |
Jun 22, 2017 | 35.60 | 35.85 | 35.10 | 35.40 | 271,297 | -0.35(-0.98%) |
Jun 21, 2017 | 35.95 | 36.00 | 35.45 | 35.75 | 359,333 | +0.05(+0.14%) |
Jun 20, 2017 | 35.95 | 36.35 | 35.40 | 35.70 | 566,198 | -0.50(-1.38%) |
Jun 19, 2017 | 36.05 | 36.65 | 35.50 | 36.20 | 348,177 | +0.50(+1.40%) |
Jun 16, 2017 | 35.65 | 35.90 | 35.10 | 35.70 | 978,061 | +0.00(+0.00%) |
Jun 15, 2017 | 35.35 | 35.85 | 35.15 | 35.70 | 441,164 | -0.30(-0.83%) |
Jun 14, 2017 | 36.55 | 36.70 | 35.65 | 36.00 | 793,729 | -0.50(-1.37%) |
Jun 13, 2017 | 35.85 | 36.55 | 35.85 | 36.50 | 620,977 | +0.95(+2.67%) |
Jun 12, 2017 | 35.05 | 35.80 | 34.10 | 35.55 | 530,992 | +0.10(+0.28%) |
Jun 09, 2017 | 37.40 | 37.75 | 35.15 | 35.45 | 583,466 | -1.95(-5.21%) |
Jun 08, 2017 | 36.45 | 37.45 | 36.00 | 37.40 | 417,597 | +1.00(+2.75%) |
Jun 07, 2017 | 36.45 | 36.75 | 35.95 | 36.40 | 427,840 | +0.05(+0.14%) |
Jun 06, 2017 | 35.65 | 36.55 | 35.35 | 36.35 | 436,193 | +0.50(+1.39%) |
Jun 05, 2017 | 36.85 | 37.35 | 35.80 | 35.85 | 471,617 | -1.20(-3.24%) |
Jun 02, 2017 | 36.90 | 37.70 | 36.25 | 37.05 | 680,895 | +0.40(+1.09%) |