Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.95 | 44.06 | 42.53 | 43.75 | 689,568 | +1.00(+2.34%) |
Jul 30, 2018 | 42.64 | 42.86 | 41.80 | 42.75 | 678,395 | +0.18(+0.42%) |
Jul 27, 2018 | 43.33 | 43.38 | 42.23 | 42.57 | 446,500 | -0.64(-1.48%) |
Jul 26, 2018 | 43.67 | 44.06 | 42.50 | 43.21 | 1,829,829 | -0.36(-0.83%) |
Jul 25, 2018 | 43.87 | 44.07 | 43.24 | 43.57 | 538,243 | -0.28(-0.64%) |
Jul 24, 2018 | 44.15 | 44.40 | 43.48 | 43.85 | 639,966 | +0.09(+0.21%) |
Jul 23, 2018 | 43.83 | 44.12 | 43.07 | 43.76 | 609,064 | +0.05(+0.11%) |
Jul 20, 2018 | 43.80 | 43.90 | 43.22 | 43.71 | 835,077 | -0.04(-0.09%) |
Jul 19, 2018 | 42.92 | 43.88 | 42.54 | 43.75 | 623,066 | +0.93(+2.17%) |
Jul 18, 2018 | 42.84 | 43.00 | 42.09 | 42.82 | 436,839 | +0.00(+0.00%) |
Jul 17, 2018 | 42.11 | 43.24 | 41.93 | 42.82 | 689,799 | +0.80(+1.90%) |
Jul 16, 2018 | 42.47 | 42.47 | 40.79 | 42.02 | 685,247 | -0.67(-1.57%) |
Jul 13, 2018 | 42.98 | 43.56 | 42.62 | 42.69 | 643,712 | -0.27(-0.63%) |
Jul 12, 2018 | 43.13 | 43.19 | 42.14 | 42.96 | 856,746 | -0.08(-0.19%) |
Jul 11, 2018 | 40.17 | 44.31 | 40.00 | 43.04 | 3,920,795 | +5.01(+13.17%) |
Jul 10, 2018 | 38.01 | 38.10 | 37.44 | 38.03 | 684,868 | +0.32(+0.85%) |
Jul 09, 2018 | 38.08 | 38.08 | 37.50 | 37.71 | 444,675 | -0.23(-0.61%) |
Jul 06, 2018 | 37.76 | 38.13 | 37.48 | 37.94 | 447,230 | +0.35(+0.93%) |
Jul 05, 2018 | 37.88 | 37.37 | 37.59 | 326,067 | +0.02(+0.05%) | |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.14(-0.37%) | |
Jul 02, 2018 | 37.20 | 37.78 | 36.70 | 37.71 | 664,233 | +0.34(+0.91%) |
Jun 29, 2018 | 37.34 | 37.75 | 36.82 | 37.37 | 796,258 | +0.22(+0.59%) |
Jun 28, 2018 | 36.90 | 37.60 | 36.07 | 37.15 | 730,443 | +0.37(+1.01%) |
Jun 27, 2018 | 38.32 | 38.32 | 36.65 | 36.78 | 733,445 | -1.31(-3.44%) |
Jun 26, 2018 | 38.58 | 38.87 | 37.79 | 38.09 | 979,815 | -0.29(-0.76%) |
Jun 25, 2018 | 38.70 | 38.70 | 37.95 | 38.38 | 608,700 | -0.49(-1.26%) |
Jun 22, 2018 | 38.99 | 39.13 | 38.57 | 38.87 | 2,734,033 | +0.18(+0.47%) |
Jun 21, 2018 | 39.25 | 39.34 | 38.55 | 38.69 | 631,401 | -0.36(-0.92%) |
Jun 20, 2018 | 39.85 | 39.85 | 38.34 | 39.05 | 733,619 | -0.47(-1.19%) |
Jun 19, 2018 | 39.80 | 40.03 | 39.35 | 39.52 | 534,068 | -0.65(-1.62%) |
Jun 18, 2018 | 39.35 | 40.72 | 38.83 | 40.17 | 975,474 | +0.75(+1.90%) |
Jun 15, 2018 | 39.86 | 38.83 | 39.42 | 1,910,100 | +0.59(+1.52%) | |
Jun 14, 2018 | 39.18 | 39.31 | 38.17 | 38.83 | 587,365 | -0.07(-0.18%) |
Jun 13, 2018 | 39.00 | 39.30 | 38.67 | 38.90 | 587,291 | -0.28(-0.71%) |
Jun 12, 2018 | 39.28 | 39.41 | 38.70 | 39.18 | 507,369 | +0.10(+0.26%) |
Jun 11, 2018 | 39.17 | 39.36 | 38.74 | 39.08 | 420,024 | -0.09(-0.23%) |
Jun 08, 2018 | 38.91 | 39.61 | 38.91 | 39.17 | 362,268 | +0.05(+0.13%) |
Jun 07, 2018 | 39.35 | 39.35 | 38.77 | 39.12 | 382,931 | -0.22(-0.56%) |
Jun 06, 2018 | 39.80 | 39.80 | 39.11 | 39.34 | 343,175 | -0.45(-1.13%) |
Jun 05, 2018 | 39.90 | 39.90 | 38.96 | 39.79 | 479,479 | +0.02(+0.05%) |
Jun 04, 2018 | 39.36 | 39.88 | 38.65 | 39.77 | 785,318 | +0.30(+0.76%) |
Jun 01, 2018 | 36.97 | 39.52 | 36.75 | 39.47 | 1,125,890 | +2.96(+8.11%) |
May 31, 2018 | 36.86 | 37.56 | 36.40 | 36.51 | 588,477 | -0.22(-0.60%) |
May 30, 2018 | 37.64 | 38.12 | 36.57 | 36.73 | 1,187,335 | -0.82(-2.18%) |
May 29, 2018 | 35.74 | 37.57 | 35.63 | 37.55 | 1,256,900 | +1.68(+4.68%) |
May 25, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 35.50 | 36.11 | 35.41 | 35.94 | 506,836 | +0.45(+1.27%) |
May 23, 2018 | 35.09 | 35.74 | 34.91 | 35.49 | 527,169 | +0.11(+0.31%) |
May 22, 2018 | 35.81 | 35.91 | 35.22 | 35.38 | 416,787 | -0.30(-0.84%) |
May 21, 2018 | 35.53 | 35.95 | 35.28 | 35.68 | 468,689 | +0.28(+0.79%) |
May 18, 2018 | 35.11 | 35.67 | 34.63 | 35.40 | 573,121 | +0.44(+1.26%) |
May 17, 2018 | 34.85 | 35.45 | 34.39 | 34.96 | 463,191 | +0.08(+0.23%) |
May 16, 2018 | 33.91 | 35.15 | 33.87 | 34.88 | 621,715 | +1.07(+3.16%) |
May 15, 2018 | 34.18 | 34.22 | 33.43 | 33.81 | 603,891 | -0.67(-1.94%) |
May 14, 2018 | 34.88 | 35.12 | 33.88 | 34.48 | 666,040 | -0.38(-1.09%) |
May 11, 2018 | 33.84 | 35.00 | 33.45 | 34.86 | 1,087,613 | +1.08(+3.20%) |
May 10, 2018 | 33.50 | 33.99 | 32.86 | 33.78 | 801,208 | +0.41(+1.23%) |
May 09, 2018 | 33.47 | 33.87 | 32.12 | 33.37 | 964,928 | -0.18(-0.54%) |
May 08, 2018 | 29.38 | 33.91 | 29.38 | 33.55 | 2,379,822 | +4.57(+15.77%) |
May 07, 2018 | 28.27 | 29.32 | 28.27 | 28.98 | 849,823 | +0.95(+3.39%) |
May 04, 2018 | 27.63 | 28.41 | 27.59 | 28.03 | 469,148 | +0.22(+0.79%) |
May 03, 2018 | 28.08 | 28.27 | 27.49 | 27.81 | 486,727 | -0.27(-0.96%) |
May 02, 2018 | 27.99 | 29.12 | 27.84 | 28.08 | 491,337 | +0.11(+0.39%) |
May 01, 2018 | 28.39 | 28.39 | 27.44 | 27.97 | 603,886 | -0.32(-1.13%) |
Apr 30, 2018 | 29.29 | 29.32 | 28.24 | 28.29 | 381,755 | -0.93(-3.18%) |
Apr 27, 2018 | 29.25 | 29.41 | 28.75 | 29.22 | 326,645 | +0.05(+0.17%) |
Apr 26, 2018 | 28.53 | 29.27 | 28.26 | 29.17 | 417,790 | +0.76(+2.68%) |
Apr 25, 2018 | 28.59 | 28.90 | 28.04 | 28.41 | 601,307 | -0.17(-0.59%) |
Apr 24, 2018 | 29.13 | 29.26 | 28.24 | 28.58 | 420,458 | -0.55(-1.89%) |
Apr 23, 2018 | 28.87 | 29.35 | 28.79 | 29.13 | 484,476 | +0.23(+0.80%) |
Apr 20, 2018 | 28.94 | 29.37 | 28.72 | 28.90 | 454,648 | -0.14(-0.48%) |
Apr 19, 2018 | 28.85 | 29.48 | 28.73 | 29.04 | 416,001 | +0.09(+0.31%) |
Apr 18, 2018 | 29.36 | 29.54 | 28.84 | 28.95 | 561,012 | -0.33(-1.13%) |
Apr 17, 2018 | 29.15 | 29.55 | 28.89 | 29.28 | 551,742 | +0.38(+1.31%) |
Apr 16, 2018 | 29.25 | 29.52 | 28.86 | 28.90 | 632,123 | -0.19(-0.65%) |
Apr 13, 2018 | 29.22 | 29.45 | 28.69 | 29.09 | 389,899 | +0.04(+0.14%) |
Apr 12, 2018 | 28.62 | 29.30 | 28.29 | 29.05 | 515,737 | +0.67(+2.36%) |
Apr 11, 2018 | 27.64 | 28.76 | 27.27 | 28.38 | 703,445 | +0.63(+2.27%) |
Apr 10, 2018 | 28.82 | 28.82 | 27.45 | 27.75 | 1,202,215 | -0.60(-2.12%) |
Apr 09, 2018 | 27.94 | 28.65 | 27.83 | 28.35 | 982,672 | +0.35(+1.25%) |
Apr 06, 2018 | 29.16 | 29.29 | 27.74 | 28.00 | 877,916 | -1.43(-4.86%) |
Apr 05, 2018 | 30.05 | 30.05 | 29.27 | 29.43 | 585,613 | -0.36(-1.21%) |
Apr 04, 2018 | 29.06 | 29.98 | 28.67 | 29.79 | 639,845 | +0.24(+0.81%) |
Apr 03, 2018 | 29.74 | 30.05 | 29.09 | 29.55 | 741,344 | +0.40(+1.37%) |
Apr 02, 2018 | 29.76 | 30.42 | 28.90 | 29.15 | 699,148 | -0.40(-1.35%) |
Mar 29, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.12(-0.40%) | |
Mar 28, 2018 | 29.51 | 30.24 | 29.07 | 29.67 | 565,454 | +0.28(+0.95%) |
Mar 27, 2018 | 30.03 | 30.29 | 29.21 | 29.39 | 627,339 | -0.62(-2.07%) |
Mar 26, 2018 | 29.27 | 30.04 | 28.90 | 30.01 | 915,791 | +1.18(+4.09%) |
Mar 23, 2018 | 29.20 | 29.39 | 28.70 | 28.83 | 469,257 | -0.28(-0.96%) |
Mar 22, 2018 | 30.35 | 30.40 | 29.02 | 29.11 | 762,318 | -1.60(-5.21%) |
Mar 21, 2018 | 30.64 | 31.09 | 30.33 | 30.71 | 692,318 | +1.11(+3.75%) |
Mar 20, 2018 | 29.50 | 29.98 | 29.19 | 29.60 | 446,543 | +0.19(+0.65%) |
Mar 19, 2018 | 30.10 | 30.18 | 29.00 | 29.41 | 542,909 | -0.76(-2.52%) |
Mar 16, 2018 | 29.12 | 30.27 | 29.08 | 30.17 | 1,431,155 | +1.02(+3.50%) |
Mar 15, 2018 | 29.44 | 29.91 | 28.96 | 29.15 | 560,310 | -0.10(-0.34%) |
Mar 14, 2018 | 28.99 | 29.85 | 28.99 | 29.25 | 864,757 | +0.24(+0.83%) |
Mar 13, 2018 | 30.84 | 30.84 | 28.51 | 29.01 | 2,458,248 | -4.01(-12.14%) |
Mar 12, 2018 | 32.79 | 33.25 | 32.62 | 33.02 | 301,904 | +0.45(+1.38%) |
Mar 09, 2018 | 32.08 | 32.73 | 31.88 | 32.57 | 411,842 | +0.76(+2.39%) |
Mar 08, 2018 | 32.85 | 32.97 | 31.55 | 31.81 | 588,852 | -0.93(-2.84%) |
Mar 07, 2018 | 31.69 | 32.87 | 31.38 | 32.74 | 681,031 | +0.64(+1.99%) |
Mar 06, 2018 | 33.28 | 33.74 | 31.19 | 32.10 | 1,259,111 | -1.03(-3.11%) |
Mar 05, 2018 | 32.83 | 33.47 | 32.36 | 33.13 | 304,974 | +0.13(+0.39%) |
Mar 02, 2018 | 31.60 | 33.09 | 31.30 | 33.00 | 396,495 | +1.20(+3.77%) |
Mar 01, 2018 | 32.48 | 32.61 | 31.61 | 31.80 | 453,824 | -0.62(-1.91%) |
Feb 28, 2018 | 32.81 | 33.49 | 32.40 | 32.42 | 440,565 | -0.41(-1.25%) |
Feb 27, 2018 | 33.45 | 33.52 | 32.81 | 32.83 | 402,840 | -0.51(-1.53%) |
Feb 26, 2018 | 33.14 | 33.63 | 32.97 | 33.34 | 254,585 | +0.20(+0.60%) |
Feb 23, 2018 | 32.82 | 33.25 | 32.13 | 33.14 | 392,166 | +0.44(+1.35%) |
Feb 22, 2018 | 33.28 | 33.51 | 32.56 | 32.70 | 378,544 | -0.61(-1.83%) |
Feb 21, 2018 | 32.51 | 34.19 | 32.51 | 33.31 | 721,265 | +0.76(+2.33%) |
Feb 20, 2018 | 32.80 | 33.44 | 32.38 | 32.55 | 535,127 | -0.26(-0.79%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | -0.57(-1.71%) | |
Feb 15, 2018 | 33.79 | 34.40 | 32.04 | 33.38 | 1,008,099 | -0.32(-0.95%) |
Feb 14, 2018 | 32.72 | 34.08 | 32.72 | 33.70 | 686,287 | +0.65(+1.97%) |
Feb 13, 2018 | 33.04 | 33.28 | 32.45 | 33.05 | 604,099 | -0.17(-0.51%) |
Feb 12, 2018 | 33.08 | 33.84 | 32.46 | 33.22 | 651,633 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.41 | 31.50 | 32.96 | 929,118 | +0.34(+1.04%) |
Feb 08, 2018 | 34.13 | 34.25 | 32.62 | 32.62 | 1,020,943 | -1.21(-3.58%) |
Feb 07, 2018 | 35.76 | 35.82 | 35.00 | 33.83 | 1,365,730 | -1.98(-5.53%) |
Feb 06, 2018 | 33.71 | 36.15 | 33.06 | 35.81 | 1,010,335 | +0.72(+2.05%) |
Feb 05, 2018 | 35.95 | 36.04 | 34.61 | 35.09 | 832,807 | -1.07(-2.96%) |
Feb 02, 2018 | 37.29 | 37.82 | 35.93 | 36.16 | 759,105 | -1.49(-3.96%) |
Feb 01, 2018 | 36.85 | 37.75 | 36.26 | 37.65 | 562,098 | +0.77(+2.09%) |
Jan 31, 2018 | 38.89 | 39.38 | 36.60 | 36.88 | 717,799 | -2.02(-5.19%) |
Jan 30, 2018 | 38.20 | 38.98 | 37.90 | 38.90 | 641,609 | +0.45(+1.17%) |
Jan 29, 2018 | 39.03 | 39.64 | 37.26 | 38.45 | 1,674,161 | -2.56(-6.24%) |
Jan 26, 2018 | 41.23 | 41.23 | 40.27 | 41.01 | 367,874 | +0.08(+0.20%) |
Jan 25, 2018 | 40.53 | 40.95 | 40.21 | 40.93 | 510,822 | +0.56(+1.39%) |
Jan 24, 2018 | 40.50 | 41.57 | 40.21 | 40.37 | 935,410 | +0.00(+0.00%) |
Jan 23, 2018 | 39.79 | 40.55 | 39.22 | 40.37 | 655,795 | +0.49(+1.23%) |
Jan 22, 2018 | 38.73 | 40.36 | 38.48 | 39.88 | 1,173,825 | +1.26(+3.26%) |
Jan 19, 2018 | 38.00 | 38.65 | 37.60 | 38.62 | 924,062 | +0.63(+1.66%) |
Jan 18, 2018 | 36.97 | 38.27 | 36.72 | 37.99 | 1,030,610 | +1.15(+3.12%) |
Jan 17, 2018 | 35.95 | 36.92 | 35.90 | 36.84 | 1,041,050 | +1.05(+2.93%) |
Jan 16, 2018 | 36.31 | 36.31 | 35.77 | 35.79 | 1,073,954 | -0.26(-0.72%) |
Jan 12, 2018 | 36.05 | 36.05 | 36.05 | 0 | +0.52(+1.46%) | |
Jan 11, 2018 | 34.83 | 35.61 | 34.53 | 35.53 | 492,729 | +0.72(+2.07%) |
Jan 10, 2018 | 34.83 | 33.85 | 34.81 | 353,254 | +0.15(+0.43%) | |
Jan 09, 2018 | 33.79 | 34.79 | 33.41 | 34.66 | 700,301 | +0.92(+2.73%) |
Jan 08, 2018 | 34.84 | 34.84 | 33.55 | 33.74 | 532,965 | -1.09(-3.13%) |
Jan 05, 2018 | 34.71 | 34.99 | 34.42 | 34.83 | 392,918 | +0.45(+1.31%) |
Jan 04, 2018 | 35.44 | 35.58 | 34.15 | 34.38 | 461,465 | -0.72(-2.05%) |
Jan 03, 2018 | 35.00 | 35.25 | 34.74 | 35.10 | 495,927 | +0.19(+0.54%) |
Jan 02, 2018 | 34.30 | 34.49 | 34.19 | 34.91 | 501,118 | +0.56(+1.65%) |
Dec 29, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.25(-0.71%) | |
Dec 28, 2017 | 34.86 | 34.86 | 34.37 | 34.59 | 258,605 | -0.08(-0.23%) |
Dec 27, 2017 | 34.15 | 34.71 | 34.05 | 34.67 | 335,677 | +0.48(+1.40%) |
Dec 26, 2017 | 34.24 | 34.72 | 34.14 | 34.19 | 460,402 | -0.04(-0.12%) |
Dec 22, 2017 | 34.31 | 34.50 | 33.99 | 34.23 | 297,756 | -0.02(-0.06%) |
Dec 21, 2017 | 34.55 | 34.86 | 34.20 | 34.25 | 497,843 | -0.24(-0.70%) |
Dec 20, 2017 | 33.36 | 34.88 | 33.36 | 34.49 | 632,816 | +1.14(+3.42%) |
Dec 19, 2017 | 33.80 | 34.11 | 33.06 | 33.35 | 563,654 | -0.37(-1.10%) |
Dec 18, 2017 | 33.59 | 34.07 | 33.24 | 33.72 | 729,255 | +0.25(+0.75%) |
Dec 15, 2017 | 33.19 | 33.83 | 32.89 | 33.47 | 2,748,212 | +0.33(+1.00%) |
Dec 14, 2017 | 33.19 | 33.46 | 32.80 | 33.14 | 671,138 | -0.13(-0.39%) |
Dec 13, 2017 | 32.42 | 33.39 | 32.30 | 33.27 | 679,344 | +0.69(+2.12%) |
Dec 12, 2017 | 32.66 | 33.13 | 32.28 | 32.58 | 529,899 | +0.10(+0.31%) |
Dec 11, 2017 | 33.50 | 33.63 | 31.50 | 32.48 | 1,152,948 | -1.26(-3.73%) |
Dec 08, 2017 | 33.00 | 34.14 | 32.45 | 33.74 | 738,620 | +0.67(+2.03%) |
Dec 07, 2017 | 33.00 | 33.11 | 32.22 | 33.07 | 758,142 | -0.05(-0.15%) |
Dec 06, 2017 | 32.83 | 33.27 | 32.20 | 33.12 | 555,638 | +0.24(+0.73%) |
Dec 05, 2017 | 33.48 | 33.94 | 32.65 | 32.88 | 538,352 | -0.65(-1.94%) |
Dec 04, 2017 | 34.00 | 34.05 | 33.35 | 33.53 | 588,811 | -0.29(-0.86%) |
Dec 01, 2017 | 34.60 | 34.74 | 33.23 | 33.82 | 652,697 | -0.81(-2.34%) |
Nov 30, 2017 | 32.93 | 34.75 | 32.91 | 34.63 | 995,912 | +1.82(+5.55%) |
Nov 29, 2017 | 32.79 | 32.90 | 32.35 | 32.81 | 439,371 | +0.15(+0.46%) |
Nov 28, 2017 | 32.74 | 32.75 | 32.03 | 32.66 | 399,198 | +0.06(+0.18%) |
Nov 27, 2017 | 33.39 | 33.67 | 32.45 | 32.60 | 506,363 | -0.66(-1.98%) |
Nov 24, 2017 | 32.89 | 33.29 | 32.51 | 33.26 | 253,026 | +0.39(+1.19%) |
Nov 22, 2017 | 33.00 | 33.30 | 32.47 | 32.87 | 323,336 | -0.13(-0.39%) |
Nov 21, 2017 | 32.70 | 33.17 | 32.54 | 33.00 | 426,190 | +0.34(+1.04%) |
Nov 20, 2017 | 33.36 | 33.39 | 32.34 | 32.66 | 936,867 | -0.22(-0.67%) |
Nov 17, 2017 | 33.21 | 33.37 | 32.44 | 32.88 | 956,880 | -0.53(-1.59%) |
Nov 16, 2017 | 31.46 | 33.80 | 31.30 | 33.41 | 1,567,961 | +2.16(+6.91%) |
Nov 15, 2017 | 31.29 | 31.35 | 30.70 | 31.25 | 1,062,556 | -0.11(-0.35%) |
Nov 14, 2017 | 32.45 | 32.53 | 31.06 | 31.36 | 1,169,893 | -1.11(-3.42%) |
Nov 13, 2017 | 31.58 | 32.68 | 31.20 | 32.47 | 1,073,923 | +0.92(+2.92%) |
Nov 10, 2017 | 31.01 | 31.65 | 30.69 | 31.55 | 812,215 | +0.46(+1.48%) |
Nov 09, 2017 | 29.93 | 31.48 | 29.75 | 31.09 | 1,258,380 | +0.97(+3.22%) |
Nov 08, 2017 | 31.06 | 33.59 | 29.37 | 30.12 | 2,185,799 | +0.22(+0.74%) |
Nov 07, 2017 | 30.07 | 30.44 | 28.89 | 29.90 | 1,752,123 | -0.40(-1.32%) |
Nov 06, 2017 | 28.60 | 30.47 | 28.60 | 30.30 | 1,907,612 | +1.85(+6.50%) |
Nov 03, 2017 | 28.92 | 29.47 | 28.26 | 28.45 | 3,053,974 | -0.11(-0.39%) |
Nov 02, 2017 | 32.78 | 32.78 | 27.23 | 28.56 | 3,053,189 | -5.28(-15.60%) |
Nov 01, 2017 | 34.46 | 34.84 | 33.74 | 33.84 | 893,138 | -0.44(-1.28%) |
Oct 31, 2017 | 34.66 | 35.20 | 34.26 | 34.28 | 837,753 | -0.17(-0.49%) |
Oct 30, 2017 | 34.61 | 34.85 | 34.02 | 34.45 | 802,552 | -0.41(-1.18%) |
Oct 27, 2017 | 34.00 | 34.95 | 33.70 | 34.86 | 539,158 | +0.91(+2.68%) |
Oct 26, 2017 | 33.62 | 34.37 | 33.35 | 33.95 | 520,177 | +0.26(+0.77%) |
Oct 25, 2017 | 33.81 | 34.10 | 32.45 | 33.69 | 1,051,963 | -0.12(-0.35%) |
Oct 24, 2017 | 35.02 | 35.20 | 33.64 | 33.81 | 1,079,709 | -1.01(-2.90%) |
Oct 23, 2017 | 34.80 | 35.36 | 34.67 | 34.82 | 494,037 | -0.04(-0.11%) |
Oct 20, 2017 | 34.60 | 35.07 | 34.20 | 34.86 | 977,865 | +0.47(+1.37%) |
Oct 19, 2017 | 34.55 | 34.61 | 33.91 | 34.39 | 812,091 | -0.05(-0.15%) |
Oct 18, 2017 | 35.50 | 35.72 | 34.36 | 34.44 | 1,402,369 | -1.40(-3.91%) |
Oct 17, 2017 | 35.95 | 36.25 | 35.83 | 35.84 | 629,669 | -0.26(-0.72%) |
Oct 16, 2017 | 36.84 | 36.99 | 35.71 | 36.10 | 596,840 | -0.34(-0.93%) |
Oct 13, 2017 | 36.68 | 36.68 | 36.20 | 36.44 | 493,033 | -0.11(-0.30%) |
Oct 12, 2017 | 36.72 | 36.90 | 36.06 | 36.55 | 673,489 | -0.36(-0.98%) |
Oct 11, 2017 | 36.76 | 37.25 | 36.76 | 36.91 | 499,692 | +0.06(+0.16%) |
Oct 10, 2017 | 36.65 | 36.92 | 36.44 | 36.85 | 537,887 | +0.23(+0.63%) |
Oct 09, 2017 | 37.30 | 37.30 | 36.02 | 36.62 | 910,904 | -0.52(-1.40%) |
Oct 06, 2017 | 36.56 | 37.23 | 36.46 | 37.14 | 824,172 | +0.63(+1.73%) |
Oct 05, 2017 | 36.37 | 36.87 | 35.30 | 36.51 | 1,182,548 | +0.14(+0.38%) |
Oct 04, 2017 | 37.00 | 37.00 | 36.10 | 36.37 | 680,173 | -0.76(-2.05%) |
Oct 03, 2017 | 36.89 | 37.14 | 36.63 | 37.13 | 575,162 | +0.35(+0.95%) |
Oct 02, 2017 | 35.85 | 36.85 | 35.84 | 36.78 | 839,043 | +0.60(+1.66%) |
Sep 29, 2017 | 36.34 | 36.45 | 36.04 | 36.18 | 642,879 | -0.02(-0.06%) |
Sep 28, 2017 | 36.00 | 36.49 | 35.80 | 36.20 | 731,674 | +0.20(+0.56%) |
Sep 27, 2017 | 34.73 | 36.09 | 34.67 | 36.00 | 905,512 | +1.52(+4.41%) |
Sep 26, 2017 | 34.50 | 34.86 | 34.29 | 34.48 | 708,814 | -0.03(-0.09%) |
Sep 25, 2017 | 33.86 | 34.57 | 33.85 | 34.51 | 1,027,199 | +0.72(+2.13%) |
Sep 22, 2017 | 33.88 | 33.90 | 33.52 | 33.79 | 532,296 | +0.18(+0.54%) |
Sep 21, 2017 | 33.38 | 33.81 | 33.22 | 33.61 | 567,093 | +0.10(+0.30%) |
Sep 20, 2017 | 32.96 | 33.67 | 32.90 | 33.51 | 1,068,539 | +0.60(+1.82%) |
Sep 19, 2017 | 32.92 | 33.22 | 32.72 | 32.91 | 618,890 | -0.14(-0.42%) |
Sep 18, 2017 | 32.90 | 33.33 | 32.89 | 33.05 | 529,700 | +0.18(+0.55%) |
Sep 15, 2017 | 32.86 | 32.93 | 32.62 | 32.87 | 749,924 | +0.12(+0.37%) |
Sep 14, 2017 | 32.46 | 32.78 | 32.17 | 32.75 | 503,624 | +0.18(+0.55%) |
Sep 13, 2017 | 32.27 | 32.65 | 32.06 | 32.57 | 535,826 | +0.23(+0.71%) |
Sep 12, 2017 | 32.04 | 32.35 | 31.83 | 32.34 | 767,981 | +0.24(+0.75%) |
Sep 11, 2017 | 32.62 | 32.79 | 31.84 | 32.10 | 806,006 | -0.43(-1.32%) |
Sep 08, 2017 | 32.22 | 32.92 | 32.16 | 32.53 | 897,520 | +0.11(+0.34%) |
Sep 07, 2017 | 32.75 | 33.42 | 32.14 | 32.42 | 1,686,376 | -0.15(-0.46%) |
Sep 06, 2017 | 31.32 | 33.20 | 31.17 | 32.57 | 2,559,996 | +2.25(+7.42%) |
Sep 05, 2017 | 30.22 | 30.37 | 30.00 | 30.32 | 648,158 | +0.07(+0.23%) |
Sep 01, 2017 | 30.57 | 30.61 | 30.10 | 30.25 | 1,164,000 | -0.24(-0.79%) |
Aug 31, 2017 | 30.03 | 30.73 | 30.03 | 30.49 | 1,087,103 | +0.38(+1.26%) |
Aug 30, 2017 | 29.83 | 30.25 | 29.81 | 30.11 | 1,201,362 | +0.21(+0.70%) |
Aug 29, 2017 | 29.42 | 29.97 | 29.20 | 29.90 | 832,169 | +0.33(+1.12%) |
Aug 28, 2017 | 29.49 | 29.64 | 29.29 | 29.57 | 763,847 | +0.25(+0.85%) |
Aug 25, 2017 | 29.48 | 29.64 | 29.19 | 29.32 | 758,912 | -0.20(-0.68%) |
Aug 24, 2017 | 29.26 | 29.69 | 29.23 | 29.52 | 1,419,929 | +0.27(+0.92%) |
Aug 23, 2017 | 28.96 | 29.52 | 28.92 | 29.25 | 741,585 | +0.29(+1.00%) |
Aug 22, 2017 | 28.98 | 29.16 | 28.82 | 28.96 | 620,654 | +0.02(+0.07%) |
Aug 21, 2017 | 28.90 | 29.30 | 28.82 | 28.94 | 1,176,895 | +0.14(+0.49%) |
Aug 18, 2017 | 28.27 | 29.01 | 28.26 | 28.80 | 1,315,637 | +0.94(+3.37%) |
Aug 17, 2017 | 27.75 | 28.08 | 27.44 | 27.86 | 664,189 | +0.01(+0.04%) |
Aug 16, 2017 | 28.20 | 28.37 | 27.26 | 27.85 | 1,065,451 | -0.20(-0.71%) |
Aug 15, 2017 | 27.81 | 28.29 | 27.63 | 28.05 | 962,288 | +0.18(+0.65%) |
Aug 14, 2017 | 28.00 | 28.00 | 27.30 | 27.87 | 1,321,254 | +0.11(+0.40%) |
Aug 11, 2017 | 27.36 | 27.93 | 27.22 | 27.76 | 1,573,744 | +0.56(+2.06%) |
Aug 10, 2017 | 27.83 | 28.39 | 26.55 | 27.20 | 1,828,789 | -0.78(-2.79%) |
Aug 09, 2017 | 24.01 | 28.18 | 23.95 | 27.98 | 2,712,063 | +2.43(+9.51%) |
Aug 08, 2017 | 25.24 | 25.71 | 24.97 | 25.55 | 1,863,830 | +0.34(+1.35%) |
Aug 07, 2017 | 24.71 | 25.39 | 24.71 | 25.21 | 1,382,826 | +0.32(+1.29%) |
Aug 04, 2017 | 24.92 | 24.16 | 24.89 | 706,074 | +0.63(+2.60%) | |
Aug 03, 2017 | 24.07 | 24.36 | 23.86 | 24.26 | 690,682 | +0.25(+1.04%) |
Aug 02, 2017 | 24.25 | 24.54 | 23.81 | 24.01 | 725,678 | -0.21(-0.87%) |