Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.66 | 27.85 | 27.42 | 27.84 | 2,552,719 | +0.30(+1.10%) |
Jul 30, 2018 | 27.51 | 27.73 | 27.47 | 27.53 | 535,484 | +0.04(+0.13%) |
Jul 27, 2018 | 27.52 | 27.77 | 27.42 | 27.50 | 594,168 | +0.02(+0.06%) |
Jul 26, 2018 | 27.20 | 27.76 | 27.05 | 27.48 | 876,056 | +0.37(+1.38%) |
Jul 25, 2018 | 26.63 | 27.10 | 26.60 | 27.10 | 554,197 | +0.45(+1.71%) |
Jul 24, 2018 | 26.71 | 26.95 | 26.45 | 26.65 | 422,376 | +0.03(+0.10%) |
Jul 23, 2018 | 26.71 | 26.77 | 26.47 | 26.62 | 424,574 | -0.09(-0.33%) |
Jul 20, 2018 | 26.84 | 26.87 | 26.56 | 26.71 | 526,532 | -0.07(-0.27%) |
Jul 19, 2018 | 26.35 | 26.87 | 26.15 | 26.78 | 511,360 | +0.35(+1.32%) |
Jul 18, 2018 | 26.13 | 26.49 | 25.95 | 26.43 | 447,171 | +0.26(+0.99%) |
Jul 17, 2018 | 26.79 | 26.87 | 26.09 | 26.18 | 1,058,963 | -0.72(-2.69%) |
Jul 16, 2018 | 28.01 | 28.02 | 26.76 | 26.90 | 1,294,509 | -1.10(-3.92%) |
Jul 13, 2018 | 27.66 | 28.27 | 27.66 | 28.00 | 737,260 | +0.29(+1.06%) |
Jul 12, 2018 | 27.56 | 27.71 | 27.27 | 27.70 | 907,995 | +0.25(+0.91%) |
Jul 11, 2018 | 27.46 | 27.63 | 27.18 | 27.45 | 397,523 | -0.11(-0.39%) |
Jul 10, 2018 | 27.43 | 27.68 | 27.30 | 27.56 | 955,614 | +0.15(+0.55%) |
Jul 09, 2018 | 26.96 | 27.43 | 26.88 | 27.41 | 430,070 | +0.58(+2.16%) |
Jul 06, 2018 | 26.78 | 27.04 | 26.78 | 26.83 | 621,151 | +0.04(+0.17%) |
Jul 05, 2018 | 26.55 | 26.83 | 26.28 | 26.78 | 902,019 | +0.41(+1.56%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.16(+0.60%) | |
Jul 02, 2018 | 25.71 | 26.22 | 25.44 | 26.22 | 1,487,441 | +0.34(+1.30%) |
Jun 29, 2018 | 25.97 | 26.36 | 25.86 | 25.88 | 495,330 | -0.12(-0.44%) |
Jun 28, 2018 | 26.30 | 26.39 | 25.91 | 25.99 | 424,712 | -0.32(-1.21%) |
Jun 27, 2018 | 26.77 | 26.92 | 26.31 | 26.31 | 524,446 | -0.50(-1.85%) |
Jun 26, 2018 | 26.71 | 26.90 | 26.28 | 26.81 | 619,343 | +0.09(+0.33%) |
Jun 25, 2018 | 26.89 | 26.92 | 26.46 | 26.72 | 668,468 | -0.31(-1.15%) |
Jun 22, 2018 | 27.11 | 27.25 | 26.78 | 27.03 | 2,726,748 | +0.02(+0.07%) |
Jun 21, 2018 | 26.91 | 27.21 | 26.83 | 27.01 | 711,989 | +0.07(+0.26%) |
Jun 20, 2018 | 27.53 | 27.53 | 26.86 | 26.94 | 606,587 | -0.35(-1.30%) |
Jun 19, 2018 | 27.33 | 27.39 | 26.94 | 27.30 | 729,631 | -0.15(-0.55%) |
Jun 18, 2018 | 27.43 | 27.64 | 27.25 | 27.45 | 898,443 | -0.27(-0.96%) |
Jun 15, 2018 | 27.76 | 27.25 | 27.72 | 1,116,600 | +0.14(+0.51%) | |
Jun 14, 2018 | 27.56 | 27.63 | 27.15 | 27.57 | 1,105,719 | -0.02(-0.06%) |
Jun 13, 2018 | 27.55 | 27.88 | 27.44 | 27.59 | 2,355,672 | +0.02(+0.06%) |
Jun 12, 2018 | 27.33 | 27.64 | 27.03 | 27.57 | 1,431,216 | +0.35(+1.27%) |
Jun 11, 2018 | 26.83 | 27.68 | 26.83 | 27.23 | 1,891,469 | +0.35(+1.32%) |
Jun 08, 2018 | 28.45 | 28.71 | 26.67 | 26.87 | 1,709,498 | -1.67(-5.84%) |
Jun 07, 2018 | 26.65 | 29.18 | 26.39 | 28.54 | 3,097,236 | +2.82(+10.97%) |
Jun 06, 2018 | 25.99 | 25.72 | 1,877,406 | +0.26(+1.01%) | ||
Jun 05, 2018 | 25.52 | 25.75 | 24.98 | 25.46 | 981,792 | -0.20(-0.76%) |
Jun 04, 2018 | 25.37 | 25.66 | 25.05 | 25.66 | 1,557,010 | +0.39(+1.54%) |
Jun 01, 2018 | 25.40 | 25.44 | 25.18 | 25.27 | 783,647 | +0.03(+0.11%) |
May 31, 2018 | 25.80 | 25.85 | 25.06 | 25.24 | 1,214,512 | -0.61(-2.37%) |
May 30, 2018 | 25.68 | 26.26 | 25.68 | 25.85 | 1,619,407 | +0.29(+1.14%) |
May 29, 2018 | 25.76 | 26.09 | 25.31 | 25.56 | 1,495,249 | -0.36(-1.40%) |
May 25, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.09 | 26.10 | 25.74 | 25.92 | 1,173,299 | -0.13(-0.51%) |
May 23, 2018 | 26.39 | 26.42 | 25.90 | 26.06 | 782,755 | -0.42(-1.57%) |
May 22, 2018 | 26.46 | 26.81 | 26.34 | 26.47 | 743,934 | -0.15(-0.57%) |
May 21, 2018 | 26.49 | 26.66 | 26.16 | 26.62 | 916,508 | +0.26(+0.98%) |
May 18, 2018 | 26.70 | 26.79 | 26.36 | 26.37 | 669,864 | -0.33(-1.23%) |
May 17, 2018 | 26.86 | 26.96 | 26.61 | 26.70 | 781,369 | -0.16(-0.59%) |
May 16, 2018 | 26.81 | 27.01 | 26.70 | 26.86 | 449,295 | +0.04(+0.13%) |
May 15, 2018 | 26.71 | 27.02 | 26.68 | 26.82 | 818,262 | -0.04(-0.16%) |
May 14, 2018 | 27.05 | 27.14 | 26.84 | 26.86 | 590,334 | -0.11(-0.39%) |
May 11, 2018 | 26.93 | 27.10 | 26.79 | 26.97 | 584,544 | +0.02(+0.07%) |
May 10, 2018 | 27.01 | 27.16 | 26.79 | 26.95 | 942,340 | -0.04(-0.13%) |
May 09, 2018 | 27.10 | 27.21 | 26.94 | 26.99 | 490,193 | +0.01(+0.03%) |
May 08, 2018 | 26.61 | 27.04 | 26.61 | 26.98 | 1,299,317 | +0.25(+0.93%) |
May 07, 2018 | 26.93 | 26.93 | 26.69 | 26.73 | 823,845 | -0.16(-0.59%) |
May 04, 2018 | 26.75 | 27.00 | 26.49 | 26.89 | 857,886 | +0.06(+0.23%) |
May 03, 2018 | 27.01 | 27.15 | 26.75 | 26.83 | 729,000 | -0.21(-0.79%) |
May 02, 2018 | 27.17 | 27.19 | 26.95 | 27.04 | 963,886 | -0.13(-0.49%) |
May 01, 2018 | 27.53 | 27.57 | 26.84 | 27.17 | 965,931 | -0.43(-1.57%) |
Apr 30, 2018 | 27.87 | 27.99 | 27.56 | 27.61 | 2,189,626 | -0.16(-0.57%) |
Apr 27, 2018 | 28.22 | 28.41 | 27.72 | 27.77 | 593,417 | -0.47(-1.66%) |
Apr 26, 2018 | 28.48 | 28.50 | 28.12 | 28.24 | 500,348 | -0.20(-0.72%) |
Apr 25, 2018 | 28.32 | 28.53 | 28.12 | 28.44 | 558,195 | +0.08(+0.28%) |
Apr 24, 2018 | 28.54 | 28.93 | 28.17 | 28.36 | 696,697 | +0.03(+0.09%) |
Apr 23, 2018 | 28.19 | 28.48 | 28.11 | 28.34 | 1,525,542 | +0.18(+0.63%) |
Apr 20, 2018 | 28.49 | 28.58 | 28.13 | 28.16 | 585,043 | -0.43(-1.49%) |
Apr 19, 2018 | 28.76 | 28.84 | 28.39 | 28.58 | 386,899 | -0.26(-0.89%) |
Apr 18, 2018 | 28.89 | 28.97 | 28.74 | 28.84 | 700,744 | +0.04(+0.15%) |
Apr 17, 2018 | 29.03 | 29.06 | 28.68 | 28.80 | 567,556 | +0.01(+0.03%) |
Apr 16, 2018 | 28.75 | 28.85 | 28.60 | 28.79 | 447,977 | +0.19(+0.65%) |
Apr 13, 2018 | 28.87 | 29.00 | 28.48 | 28.60 | 496,840 | -0.04(-0.15%) |
Apr 12, 2018 | 29.02 | 29.16 | 28.63 | 28.65 | 506,159 | -0.23(-0.80%) |
Apr 11, 2018 | 28.54 | 29.03 | 28.54 | 28.88 | 440,537 | +0.04(+0.12%) |
Apr 10, 2018 | 28.82 | 29.15 | 28.69 | 28.84 | 466,454 | +0.34(+1.18%) |
Apr 09, 2018 | 29.06 | 29.21 | 28.45 | 28.50 | 539,902 | -0.43(-1.50%) |
Apr 06, 2018 | 29.51 | 29.70 | 28.68 | 28.94 | 762,040 | -0.81(-2.71%) |
Apr 05, 2018 | 29.71 | 29.97 | 29.54 | 29.75 | 523,979 | +0.14(+0.48%) |
Apr 04, 2018 | 29.06 | 29.64 | 28.97 | 29.60 | 843,517 | +0.07(+0.23%) |
Apr 03, 2018 | 29.20 | 29.63 | 28.96 | 29.54 | 938,523 | +0.59(+2.04%) |
Apr 02, 2018 | 29.47 | 29.58 | 28.54 | 28.95 | 530,706 | -0.59(-2.00%) |
Mar 29, 2018 | 29.54 | 29.54 | 29.54 | 0 | +0.22(+0.75%) | |
Mar 28, 2018 | 28.88 | 29.57 | 28.88 | 29.32 | 888,612 | +0.41(+1.40%) |
Mar 27, 2018 | 29.44 | 29.68 | 28.78 | 28.91 | 792,302 | -0.47(-1.59%) |
Mar 26, 2018 | 29.06 | 29.56 | 28.76 | 29.38 | 1,195,369 | +0.74(+2.59%) |
Mar 23, 2018 | 29.58 | 29.71 | 28.64 | 28.64 | 755,621 | -0.95(-3.22%) |
Mar 22, 2018 | 30.16 | 30.56 | 29.59 | 29.59 | 729,939 | -0.79(-2.61%) |
Mar 21, 2018 | 30.31 | 30.57 | 30.19 | 30.38 | 707,941 | -0.03(-0.09%) |
Mar 20, 2018 | 30.42 | 30.61 | 30.17 | 30.41 | 385,076 | +0.01(+0.03%) |
Mar 19, 2018 | 30.83 | 30.91 | 29.95 | 30.40 | 927,737 | -0.46(-1.49%) |
Mar 16, 2018 | 30.65 | 30.94 | 30.35 | 30.86 | 1,469,068 | +0.33(+1.07%) |
Mar 15, 2018 | 30.84 | 31.41 | 30.08 | 30.53 | 2,808,422 | -2.21(-6.76%) |
Mar 14, 2018 | 33.33 | 33.48 | 32.62 | 32.75 | 907,869 | -0.38(-1.14%) |
Mar 13, 2018 | 33.63 | 33.85 | 33.06 | 33.13 | 658,951 | -0.41(-1.24%) |
Mar 12, 2018 | 33.23 | 33.84 | 33.23 | 33.54 | 743,293 | +0.33(+0.98%) |
Mar 09, 2018 | 32.82 | 33.34 | 32.48 | 33.22 | 498,733 | +0.63(+1.92%) |
Mar 08, 2018 | 32.17 | 32.63 | 32.06 | 32.59 | 476,709 | +0.57(+1.79%) |
Mar 07, 2018 | 32.71 | 32.02 | 1,266,345 | +0.55(+1.74%) | ||
Mar 06, 2018 | 31.06 | 31.62 | 30.88 | 31.47 | 780,173 | +0.58(+1.89%) |
Mar 05, 2018 | 29.37 | 31.03 | 29.37 | 30.89 | 938,859 | +1.02(+3.43%) |
Mar 02, 2018 | 29.83 | 30.08 | 29.41 | 29.86 | 908,843 | -0.14(-0.47%) |
Mar 01, 2018 | 30.91 | 31.14 | 29.86 | 30.01 | 1,097,934 | -1.01(-3.27%) |
Feb 28, 2018 | 31.74 | 31.76 | 30.98 | 31.02 | 540,789 | -0.61(-1.92%) |
Feb 27, 2018 | 32.61 | 32.72 | 31.58 | 31.63 | 646,597 | -1.11(-3.40%) |
Feb 26, 2018 | 32.44 | 32.76 | 32.17 | 32.74 | 488,877 | +0.32(+0.98%) |
Feb 23, 2018 | 32.06 | 32.53 | 31.76 | 32.42 | 473,278 | +0.54(+1.69%) |
Feb 22, 2018 | 31.75 | 31.88 | 1,265,509 | -0.06(-0.19%) | ||
Feb 21, 2018 | 32.58 | 32.73 | 31.95 | 31.95 | 724,600 | -0.44(-1.36%) |
Feb 20, 2018 | 32.12 | 32.61 | 32.12 | 32.39 | 433,369 | +0.08(+0.25%) |
Feb 16, 2018 | 32.31 | 32.31 | 32.31 | 0 | +0.15(+0.47%) | |
Feb 15, 2018 | 32.29 | 32.41 | 32.03 | 32.16 | 276,479 | +0.11(+0.36%) |
Feb 14, 2018 | 30.98 | 32.11 | 30.98 | 32.04 | 437,038 | +0.91(+2.92%) |
Feb 13, 2018 | 31.06 | 31.31 | 30.83 | 31.13 | 383,374 | -0.14(-0.45%) |
Feb 12, 2018 | 30.86 | 31.50 | 30.52 | 31.28 | 551,820 | +0.50(+1.63%) |
Feb 09, 2018 | 30.70 | 31.03 | 30.13 | 30.77 | 597,997 | +0.29(+0.95%) |
Feb 08, 2018 | 30.97 | 31.24 | 30.44 | 30.48 | 446,543 | -0.51(-1.65%) |
Feb 07, 2018 | 30.58 | 31.07 | 30.53 | 30.99 | 339,141 | +0.35(+1.15%) |
Feb 06, 2018 | 30.06 | 31.00 | 29.73 | 30.64 | 657,838 | -0.65(-2.09%) |
Feb 05, 2018 | 32.48 | 32.58 | 31.09 | 31.29 | 476,479 | -1.44(-4.39%) |
Feb 02, 2018 | 32.94 | 33.08 | 32.56 | 32.73 | 503,828 | -0.56(-1.67%) |
Feb 01, 2018 | 33.62 | 33.12 | 33.29 | 459,611 | -0.26(-0.79%) | |
Jan 31, 2018 | 33.93 | 34.20 | 33.53 | 33.55 | 2,087,200 | -0.19(-0.58%) |
Jan 30, 2018 | 33.93 | 34.09 | 33.68 | 33.75 | 399,587 | -0.41(-1.19%) |
Jan 29, 2018 | 34.05 | 34.43 | 33.98 | 34.15 | 483,437 | -0.04(-0.10%) |
Jan 26, 2018 | 34.87 | 35.08 | 34.06 | 34.19 | 678,432 | -0.57(-1.65%) |
Jan 25, 2018 | 34.83 | 35.08 | 34.20 | 34.76 | 513,434 | +0.10(+0.28%) |
Jan 24, 2018 | 34.78 | 35.29 | 34.50 | 34.66 | 524,847 | -0.04(-0.10%) |
Jan 23, 2018 | 34.84 | 34.88 | 34.23 | 34.70 | 534,445 | -0.15(-0.43%) |
Jan 22, 2018 | 35.11 | 35.19 | 34.65 | 34.85 | 419,411 | -0.24(-0.68%) |
Jan 19, 2018 | 34.20 | 35.13 | 34.20 | 35.09 | 449,993 | +1.01(+2.98%) |
Jan 18, 2018 | 34.13 | 34.57 | 33.99 | 34.07 | 787,724 | -0.10(-0.28%) |
Jan 17, 2018 | 34.13 | 34.31 | 33.88 | 34.17 | 459,397 | +0.23(+0.68%) |
Jan 16, 2018 | 34.38 | 34.54 | 33.72 | 33.94 | 424,063 | -0.35(-1.03%) |
Jan 12, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 34.22 | 34.40 | 33.78 | 34.37 | 468,034 | +0.16(+0.46%) |
Jan 10, 2018 | 34.15 | 34.21 | 469,824 | -0.64(-1.82%) | ||
Jan 09, 2018 | 34.95 | 35.04 | 34.77 | 34.85 | 482,481 | -0.04(-0.13%) |
Jan 08, 2018 | 34.43 | 34.98 | 34.21 | 34.89 | 656,549 | +0.47(+1.36%) |
Jan 05, 2018 | 33.97 | 34.48 | 33.70 | 34.43 | 444,727 | +0.61(+1.80%) |
Jan 04, 2018 | 33.35 | 33.97 | 33.35 | 33.82 | 554,575 | +0.54(+1.62%) |
Jan 03, 2018 | 33.18 | 33.38 | 33.07 | 33.28 | 629,327 | +0.13(+0.39%) |
Jan 02, 2018 | 33.25 | 33.54 | 32.85 | 33.15 | 743,864 | +0.03(+0.08%) |
Dec 29, 2017 | 33.12 | 33.12 | 33.12 | 0 | -0.14(-0.42%) | |
Dec 28, 2017 | 33.58 | 33.58 | 33.15 | 33.26 | 648,124 | -0.29(-0.86%) |
Dec 27, 2017 | 33.54 | 33.81 | 33.41 | 33.55 | 609,520 | -0.09(-0.26%) |
Dec 26, 2017 | 33.47 | 33.80 | 33.17 | 33.64 | 577,214 | +0.07(+0.21%) |
Dec 22, 2017 | 33.86 | 33.91 | 33.47 | 33.57 | 440,030 | -0.28(-0.83%) |
Dec 21, 2017 | 33.86 | 33.97 | 33.75 | 33.85 | 572,460 | +0.00(+0.00%) |
Dec 20, 2017 | 33.95 | 34.10 | 33.62 | 33.85 | 816,659 | +0.04(+0.13%) |
Dec 19, 2017 | 33.47 | 33.90 | 33.39 | 33.81 | 1,125,851 | +0.34(+1.02%) |
Dec 18, 2017 | 32.95 | 33.62 | 32.86 | 33.47 | 1,070,776 | +0.66(+2.01%) |
Dec 15, 2017 | 33.30 | 33.61 | 32.23 | 32.81 | 2,914,476 | -0.72(-2.15%) |
Dec 14, 2017 | 34.79 | 34.87 | 32.15 | 33.53 | 2,803,107 | -4.89(-12.73%) |
Dec 13, 2017 | 38.49 | 38.97 | 38.42 | 38.42 | 677,149 | -0.07(-0.18%) |
Dec 12, 2017 | 38.53 | 39.25 | 38.10 | 38.49 | 412,411 | +0.04(+0.11%) |
Dec 11, 2017 | 38.17 | 38.60 | 38.02 | 38.45 | 411,854 | +0.40(+1.04%) |
Dec 08, 2017 | 38.11 | 38.32 | 37.71 | 38.05 | 202,079 | +0.00(+0.00%) |
Dec 07, 2017 | 38.24 | 38.44 | 37.82 | 413,120 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.19 | 38.55 | 37.72 | 38.24 | 223,804 | +0.48(+1.28%) |
Dec 05, 2017 | 38.62 | 38.68 | 37.74 | 37.75 | 274,750 | -0.90(-2.32%) |
Dec 04, 2017 | 37.88 | 39.21 | 37.86 | 38.65 | 403,355 | +1.19(+3.16%) |
Dec 01, 2017 | 37.59 | 37.73 | 36.91 | 37.46 | 329,968 | -0.12(-0.33%) |
Nov 30, 2017 | 37.27 | 37.64 | 36.90 | 37.59 | 330,668 | +0.53(+1.42%) |
Nov 29, 2017 | 37.02 | 37.37 | 36.70 | 37.06 | 342,033 | +0.08(+0.21%) |
Nov 28, 2017 | 36.26 | 37.24 | 36.06 | 36.98 | 360,414 | +0.79(+2.18%) |
Nov 27, 2017 | 36.09 | 36.44 | 36.09 | 36.19 | 294,965 | +0.11(+0.29%) |
Nov 24, 2017 | 35.97 | 36.09 | 35.79 | 36.08 | 133,295 | +0.13(+0.37%) |
Nov 22, 2017 | 35.89 | 36.00 | 35.83 | 35.95 | 213,437 | +0.23(+0.64%) |
Nov 21, 2017 | 35.13 | 35.78 | 34.73 | 35.72 | 386,583 | +0.53(+1.50%) |
Nov 20, 2017 | 35.04 | 35.38 | 34.97 | 35.20 | 291,836 | +0.15(+0.43%) |
Nov 17, 2017 | 34.98 | 35.21 | 34.85 | 35.05 | 220,215 | -0.08(-0.23%) |
Nov 16, 2017 | 35.28 | 35.32 | 34.98 | 35.13 | 421,142 | -0.08(-0.22%) |
Nov 15, 2017 | 34.95 | 35.37 | 34.84 | 35.21 | 301,134 | -0.03(-0.07%) |
Nov 14, 2017 | 35.11 | 35.52 | 35.09 | 35.23 | 308,118 | -0.04(-0.12%) |
Nov 13, 2017 | 35.23 | 35.51 | 34.93 | 35.28 | 275,901 | -0.08(-0.22%) |
Nov 10, 2017 | 35.00 | 35.40 | 34.92 | 35.35 | 197,329 | +0.22(+0.62%) |
Nov 09, 2017 | 34.99 | 35.35 | 34.57 | 35.14 | 204,957 | -0.17(-0.47%) |
Nov 08, 2017 | 35.39 | 35.53 | 35.11 | 35.30 | 226,593 | -0.21(-0.59%) |
Nov 07, 2017 | 35.68 | 35.87 | 35.35 | 35.51 | 241,608 | -0.17(-0.47%) |
Nov 06, 2017 | 36.04 | 36.16 | 35.58 | 35.68 | 148,161 | -0.38(-1.05%) |
Nov 03, 2017 | 36.18 | 36.34 | 35.88 | 36.06 | 140,395 | -0.04(-0.10%) |
Nov 02, 2017 | 35.94 | 36.21 | 35.91 | 36.09 | 251,581 | -0.03(-0.07%) |
Nov 01, 2017 | 36.95 | 37.05 | 36.00 | 36.12 | 258,308 | -0.74(-2.00%) |
Oct 31, 2017 | 37.01 | 37.01 | 36.65 | 36.86 | 587,188 | -0.02(-0.05%) |
Oct 30, 2017 | 36.99 | 37.12 | 36.64 | 36.87 | 228,063 | -0.26(-0.71%) |
Oct 27, 2017 | 37.15 | 37.51 | 37.04 | 37.14 | 253,551 | -0.04(-0.12%) |
Oct 26, 2017 | 37.27 | 37.60 | 37.14 | 37.18 | 253,820 | +0.11(+0.28%) |
Oct 25, 2017 | 37.10 | 37.28 | 36.76 | 37.08 | 346,609 | -0.12(-0.33%) |
Oct 24, 2017 | 37.25 | 37.45 | 37.09 | 37.20 | 325,924 | -0.03(-0.07%) |
Oct 23, 2017 | 37.44 | 37.66 | 37.16 | 37.23 | 191,441 | -0.21(-0.56%) |
Oct 20, 2017 | 37.56 | 37.68 | 37.41 | 37.44 | 229,439 | +0.10(+0.26%) |
Oct 19, 2017 | 37.30 | 37.49 | 37.09 | 37.34 | 184,331 | -0.11(-0.28%) |
Oct 18, 2017 | 37.47 | 37.66 | 37.36 | 37.44 | 149,629 | +0.14(+0.38%) |
Oct 17, 2017 | 37.59 | 37.64 | 37.20 | 37.30 | 190,364 | -0.19(-0.52%) |
Oct 16, 2017 | 37.66 | 37.96 | 37.50 | 37.50 | 200,432 | -0.55(-1.45%) |
Oct 13, 2017 | 38.11 | 38.28 | 37.95 | 38.05 | 239,198 | +0.03(+0.07%) |
Oct 12, 2017 | 37.70 | 38.14 | 37.60 | 38.02 | 482,009 | +0.20(+0.53%) |
Oct 11, 2017 | 37.74 | 37.94 | 37.64 | 37.82 | 222,362 | +0.09(+0.23%) |
Oct 10, 2017 | 37.79 | 38.02 | 37.56 | 37.73 | 309,224 | +0.18(+0.47%) |
Oct 09, 2017 | 37.38 | 37.59 | 37.21 | 37.56 | 400,362 | +0.13(+0.35%) |
Oct 06, 2017 | 37.44 | 37.59 | 37.27 | 37.43 | 340,292 | -0.16(-0.42%) |
Oct 05, 2017 | 37.76 | 38.00 | 37.58 | 37.59 | 400,173 | -0.18(-0.49%) |
Oct 04, 2017 | 37.31 | 37.77 | 37.28 | 37.77 | 337,035 | +0.31(+0.82%) |
Oct 03, 2017 | 37.06 | 37.52 | 36.97 | 37.46 | 431,686 | +0.39(+1.06%) |
Oct 02, 2017 | 36.49 | 37.10 | 36.41 | 37.07 | 401,291 | +0.59(+1.61%) |
Sep 29, 2017 | 36.43 | 36.51 | 36.23 | 36.48 | 287,312 | +0.15(+0.41%) |
Sep 28, 2017 | 35.87 | 36.43 | 35.64 | 36.33 | 266,893 | +0.34(+0.95%) |
Sep 27, 2017 | 35.36 | 36.22 | 35.31 | 35.99 | 466,650 | +0.73(+2.08%) |
Sep 26, 2017 | 34.98 | 35.49 | 34.79 | 35.26 | 290,719 | +0.38(+1.10%) |
Sep 25, 2017 | 34.38 | 34.93 | 34.38 | 34.87 | 226,644 | +0.49(+1.42%) |
Sep 22, 2017 | 34.06 | 34.55 | 34.06 | 34.38 | 465,710 | +0.33(+0.98%) |
Sep 21, 2017 | 34.50 | 34.50 | 34.04 | 34.05 | 406,497 | -0.31(-0.92%) |
Sep 20, 2017 | 34.14 | 34.67 | 34.14 | 34.37 | 440,433 | +0.20(+0.59%) |
Sep 19, 2017 | 34.07 | 34.29 | 33.95 | 34.16 | 444,436 | -0.10(-0.28%) |
Sep 18, 2017 | 34.65 | 34.65 | 34.02 | 34.26 | 365,219 | -0.34(-0.99%) |
Sep 15, 2017 | 34.91 | 34.91 | 34.30 | 34.60 | 622,338 | -0.17(-0.50%) |
Sep 14, 2017 | 34.96 | 34.96 | 34.54 | 34.78 | 344,893 | -0.22(-0.62%) |
Sep 13, 2017 | 35.19 | 35.34 | 34.77 | 35.00 | 446,258 | -0.45(-1.28%) |
Sep 12, 2017 | 35.89 | 36.02 | 35.28 | 35.45 | 512,750 | -0.38(-1.07%) |
Sep 11, 2017 | 36.52 | 36.52 | 35.00 | 35.84 | 632,641 | +0.66(+1.89%) |
Sep 08, 2017 | 34.41 | 35.42 | 34.29 | 35.17 | 572,629 | +0.15(+0.42%) |
Sep 07, 2017 | 35.58 | 35.75 | 32.47 | 35.02 | 1,280,320 | -3.59(-9.29%) |
Sep 06, 2017 | 38.57 | 38.99 | 38.55 | 38.61 | 256,706 | +0.10(+0.25%) |
Sep 05, 2017 | 38.98 | 39.14 | 38.43 | 38.51 | 190,106 | -0.52(-1.34%) |
Sep 01, 2017 | 38.96 | 39.21 | 38.84 | 39.04 | 151,879 | +0.17(+0.45%) |
Aug 31, 2017 | 38.50 | 39.01 | 38.39 | 38.86 | 166,150 | +0.41(+1.07%) |
Aug 30, 2017 | 38.34 | 38.47 | 38.12 | 38.45 | 210,157 | +0.13(+0.34%) |
Aug 29, 2017 | 38.23 | 38.52 | 38.21 | 38.32 | 177,243 | -0.24(-0.61%) |
Aug 28, 2017 | 38.63 | 38.89 | 38.43 | 38.56 | 142,484 | +0.08(+0.20%) |
Aug 25, 2017 | 38.43 | 38.66 | 38.23 | 38.48 | 209,228 | +0.18(+0.48%) |
Aug 24, 2017 | 38.36 | 38.45 | 38.13 | 38.29 | 124,302 | +0.05(+0.14%) |
Aug 23, 2017 | 38.00 | 38.38 | 38.00 | 38.24 | 134,204 | -0.04(-0.11%) |
Aug 22, 2017 | 37.69 | 38.36 | 37.69 | 38.28 | 146,459 | +0.64(+1.70%) |
Aug 21, 2017 | 37.55 | 37.76 | 37.37 | 37.65 | 120,589 | +0.09(+0.23%) |
Aug 18, 2017 | 37.43 | 37.74 | 37.26 | 37.56 | 188,952 | -0.21(-0.56%) |
Aug 17, 2017 | 38.43 | 38.62 | 37.76 | 37.77 | 223,068 | -0.75(-1.95%) |
Aug 16, 2017 | 38.35 | 38.61 | 38.10 | 38.52 | 243,582 | +0.25(+0.66%) |
Aug 15, 2017 | 38.58 | 38.63 | 38.21 | 38.27 | 93,750 | -0.36(-0.93%) |
Aug 14, 2017 | 38.15 | 38.63 | 38.11 | 38.63 | 142,063 | +0.79(+2.08%) |
Aug 11, 2017 | 37.78 | 38.39 | 37.78 | 37.84 | 274,801 | -0.37(-0.96%) |
Aug 10, 2017 | 38.61 | 38.64 | 38.21 | 38.21 | 300,817 | -0.51(-1.31%) |
Aug 09, 2017 | 38.82 | 38.95 | 38.58 | 38.71 | 267,315 | -0.22(-0.56%) |
Aug 08, 2017 | 38.96 | 39.47 | 38.70 | 38.93 | 311,613 | -0.17(-0.43%) |
Aug 07, 2017 | 39.14 | 39.24 | 38.83 | 39.10 | 189,625 | -0.05(-0.13%) |
Aug 04, 2017 | 39.18 | 39.27 | 39.07 | 39.15 | 369,416 | +0.01(+0.02%) |
Aug 03, 2017 | 38.87 | 39.21 | 38.68 | 39.14 | 221,955 | +0.23(+0.58%) |
Aug 02, 2017 | 39.18 | 39.37 | 38.75 | 38.91 | 223,937 | -0.23(-0.58%) |