Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.26 | 53.77 | 52.75 | 53.38 | 751,328 | +0.51(+0.96%) |
May 30, 2018 | 52.14 | 53.10 | 51.73 | 52.87 | 463,592 | +1.20(+2.32%) |
May 29, 2018 | 51.18 | 51.89 | 50.81 | 51.67 | 609,342 | +0.45(+0.88%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.90(-1.73%) | |
May 24, 2018 | 51.77 | 52.48 | 51.00 | 52.12 | 558,288 | +0.40(+0.77%) |
May 23, 2018 | 50.97 | 51.75 | 50.42 | 51.72 | 635,499 | +0.65(+1.27%) |
May 22, 2018 | 51.49 | 51.77 | 50.32 | 51.07 | 405,166 | +0.04(+0.08%) |
May 21, 2018 | 52.54 | 52.99 | 50.44 | 51.03 | 543,513 | -1.23(-2.35%) |
May 18, 2018 | 50.62 | 52.48 | 49.62 | 52.26 | 854,116 | +0.78(+1.52%) |
May 17, 2018 | 53.00 | 53.05 | 50.85 | 51.48 | 1,094,031 | -2.42(-4.49%) |
May 16, 2018 | 53.94 | 54.55 | 53.49 | 53.90 | 587,733 | +0.18(+0.34%) |
May 15, 2018 | 53.51 | 54.00 | 52.20 | 53.72 | 550,913 | -0.02(-0.04%) |
May 14, 2018 | 54.14 | 55.10 | 53.58 | 53.74 | 1,076,815 | -0.47(-0.87%) |
May 11, 2018 | 53.87 | 54.73 | 53.43 | 54.21 | 634,066 | +0.23(+0.43%) |
May 10, 2018 | 53.97 | 54.38 | 53.09 | 53.98 | 553,380 | +0.10(+0.19%) |
May 09, 2018 | 53.05 | 54.24 | 52.78 | 53.88 | 1,100,067 | +1.30(+2.47%) |
May 08, 2018 | 50.53 | 52.68 | 50.14 | 52.58 | 637,225 | +2.33(+4.64%) |
May 07, 2018 | 50.71 | 51.99 | 49.97 | 50.25 | 495,628 | -0.21(-0.42%) |
May 04, 2018 | 49.01 | 51.12 | 48.86 | 50.46 | 775,836 | +1.17(+2.37%) |
May 03, 2018 | 46.78 | 50.16 | 46.64 | 49.29 | 898,067 | +2.20(+4.67%) |
May 02, 2018 | 47.02 | 48.11 | 46.93 | 47.09 | 468,325 | +0.08(+0.17%) |
May 01, 2018 | 46.34 | 47.14 | 45.77 | 47.01 | 437,652 | +0.64(+1.38%) |
Apr 30, 2018 | 47.41 | 47.59 | 46.36 | 46.37 | 500,234 | -1.14(-2.40%) |
Apr 27, 2018 | 49.39 | 49.85 | 47.35 | 47.51 | 467,195 | -1.72(-3.49%) |
Apr 26, 2018 | 47.49 | 49.83 | 46.87 | 49.23 | 563,706 | +2.21(+4.70%) |
Apr 25, 2018 | 47.11 | 47.39 | 45.77 | 47.02 | 483,066 | -0.20(-0.42%) |
Apr 24, 2018 | 49.71 | 50.90 | 46.61 | 47.22 | 1,019,610 | -2.48(-4.99%) |
Apr 23, 2018 | 47.92 | 49.92 | 47.41 | 49.70 | 1,192,676 | +3.03(+6.49%) |
Apr 20, 2018 | 47.00 | 47.49 | 46.40 | 46.67 | 334,028 | -0.64(-1.35%) |
Apr 19, 2018 | 47.82 | 48.47 | 46.71 | 47.31 | 304,473 | -0.63(-1.31%) |
Apr 18, 2018 | 48.39 | 48.92 | 47.62 | 47.94 | 289,486 | -0.53(-1.09%) |
Apr 17, 2018 | 47.46 | 48.74 | 47.46 | 48.47 | 736,592 | +1.24(+2.63%) |
Apr 16, 2018 | 47.51 | 47.89 | 47.07 | 47.23 | 361,567 | +0.00(+0.00%) |
Apr 13, 2018 | 47.87 | 48.22 | 46.87 | 47.23 | 607,733 | -0.40(-0.84%) |
Apr 12, 2018 | 45.71 | 47.76 | 45.52 | 47.63 | 821,826 | +2.38(+5.26%) |
Apr 11, 2018 | 45.08 | 45.89 | 44.68 | 45.25 | 566,402 | -0.57(-1.24%) |
Apr 10, 2018 | 45.50 | 46.16 | 44.86 | 45.82 | 274,154 | +1.01(+2.25%) |
Apr 09, 2018 | 45.82 | 46.36 | 44.74 | 44.81 | 383,292 | -0.67(-1.47%) |
Apr 06, 2018 | 46.15 | 46.73 | 45.19 | 45.48 | 631,892 | -1.30(-2.77%) |
Apr 05, 2018 | 46.41 | 47.28 | 46.10 | 46.77 | 550,525 | +0.92(+2.02%) |
Apr 04, 2018 | 44.37 | 46.10 | 44.26 | 45.85 | 406,241 | +0.64(+1.42%) |
Apr 03, 2018 | 44.74 | 45.57 | 44.60 | 45.21 | 358,466 | +0.71(+1.60%) |
Apr 02, 2018 | 45.05 | 46.08 | 43.89 | 44.50 | 575,230 | -1.12(-2.46%) |
Mar 29, 2018 | 45.62 | 45.62 | 45.62 | 0 | +0.69(+1.54%) | |
Mar 28, 2018 | 45.73 | 46.02 | 44.24 | 44.93 | 457,167 | -0.75(-1.64%) |
Mar 27, 2018 | 47.65 | 47.79 | 45.30 | 45.68 | 541,640 | -1.92(-4.03%) |
Mar 26, 2018 | 47.21 | 47.74 | 46.40 | 47.60 | 608,697 | +0.98(+2.10%) |
Mar 23, 2018 | 46.14 | 47.43 | 46.14 | 46.62 | 589,812 | +0.36(+0.78%) |
Mar 22, 2018 | 47.00 | 47.92 | 46.10 | 46.26 | 593,923 | -1.00(-2.12%) |
Mar 21, 2018 | 47.70 | 48.25 | 45.41 | 47.26 | 1,502,798 | -1.21(-2.50%) |
Mar 20, 2018 | 46.55 | 48.97 | 46.47 | 48.47 | 1,105,060 | +2.03(+4.37%) |
Mar 19, 2018 | 46.00 | 46.73 | 45.40 | 46.44 | 749,824 | +0.09(+0.19%) |
Mar 16, 2018 | 46.55 | 46.99 | 46.06 | 46.35 | 675,416 | -0.49(-1.05%) |
Mar 15, 2018 | 48.12 | 48.12 | 46.63 | 46.84 | 749,777 | -1.12(-2.34%) |
Mar 14, 2018 | 47.38 | 48.34 | 46.26 | 47.96 | 1,107,412 | +0.43(+0.90%) |
Mar 13, 2018 | 49.57 | 50.69 | 47.19 | 47.53 | 2,565,970 | -1.65(-3.36%) |
Mar 12, 2018 | 48.66 | 49.61 | 48.06 | 49.18 | 1,708,510 | +0.79(+1.63%) |
Mar 09, 2018 | 48.00 | 48.85 | 47.81 | 48.39 | 917,569 | +0.78(+1.64%) |
Mar 08, 2018 | 47.95 | 48.29 | 47.34 | 47.61 | 565,440 | -0.14(-0.29%) |
Mar 07, 2018 | 46.36 | 48.22 | 46.30 | 47.75 | 466,391 | +1.02(+2.18%) |
Mar 06, 2018 | 47.35 | 47.93 | 46.51 | 46.73 | 839,131 | -0.54(-1.14%) |
Mar 05, 2018 | 45.56 | 47.40 | 45.44 | 47.27 | 734,478 | +1.71(+3.75%) |
Mar 02, 2018 | 44.09 | 45.74 | 43.82 | 45.56 | 503,782 | +1.28(+2.89%) |
Mar 01, 2018 | 44.81 | 44.85 | 43.60 | 44.28 | 555,173 | -0.32(-0.72%) |
Feb 28, 2018 | 44.37 | 45.19 | 44.13 | 44.60 | 943,254 | +0.25(+0.56%) |
Feb 27, 2018 | 44.14 | 45.30 | 44.14 | 44.35 | 1,040,509 | +0.00(+0.00%) |
Feb 26, 2018 | 43.29 | 44.36 | 42.56 | 44.35 | 1,061,712 | +1.34(+3.12%) |
Feb 23, 2018 | 43.14 | 43.19 | 42.39 | 43.01 | 543,513 | +0.31(+0.73%) |
Feb 22, 2018 | 43.30 | 43.30 | 42.20 | 42.70 | 510,824 | +0.08(+0.19%) |
Feb 21, 2018 | 42.08 | 43.83 | 41.89 | 42.62 | 1,312,889 | +0.77(+1.84%) |
Feb 20, 2018 | 41.20 | 43.31 | 40.91 | 41.85 | 1,375,460 | +0.32(+0.77%) |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 40.80 | 41.75 | 39.77 | 41.50 | 1,218,310 | +0.75(+1.84%) |
Feb 14, 2018 | 41.25 | 38.95 | 40.75 | 1,056,744 | +1.26(+3.19%) | |
Feb 13, 2018 | 38.50 | 39.56 | 38.03 | 39.49 | 662,925 | +0.85(+2.20%) |
Feb 12, 2018 | 39.33 | 39.45 | 38.25 | 38.64 | 674,941 | -0.52(-1.33%) |
Feb 09, 2018 | 39.42 | 40.05 | 37.32 | 39.16 | 1,030,088 | +0.00(+0.00%) |
Feb 08, 2018 | 40.00 | 40.15 | 38.55 | 39.16 | 813,224 | -0.76(-1.90%) |
Feb 07, 2018 | 39.84 | 40.20 | 39.31 | 39.92 | 748,987 | -0.07(-0.18%) |
Feb 06, 2018 | 36.66 | 40.31 | 36.25 | 39.99 | 1,125,056 | +2.04(+5.38%) |
Feb 05, 2018 | 37.40 | 38.55 | 37.07 | 37.95 | 641,174 | +0.08(+0.21%) |
Feb 02, 2018 | 38.70 | 38.70 | 38.03 | 37.87 | 282,946 | -1.06(-2.72%) |
Feb 01, 2018 | 38.50 | 39.54 | 38.37 | 38.93 | 529,208 | +0.70(+1.83%) |
Jan 31, 2018 | 37.72 | 38.28 | 37.29 | 38.23 | 291,349 | +0.83(+2.22%) |
Jan 30, 2018 | 38.06 | 38.30 | 37.14 | 37.40 | 437,734 | -0.77(-2.02%) |
Jan 29, 2018 | 38.32 | 38.57 | 37.95 | 38.17 | 254,138 | -0.14(-0.37%) |
Jan 26, 2018 | 37.56 | 38.47 | 37.49 | 38.31 | 585,668 | +0.81(+2.16%) |
Jan 25, 2018 | 37.69 | 37.88 | 36.97 | 37.50 | 666,709 | +0.12(+0.32%) |
Jan 24, 2018 | 37.83 | 38.10 | 36.77 | 37.38 | 468,571 | -0.21(-0.56%) |
Jan 23, 2018 | 38.16 | 38.49 | 37.25 | 37.59 | 681,543 | -0.68(-1.78%) |
Jan 22, 2018 | 37.80 | 38.33 | 37.36 | 38.27 | 308,498 | +0.58(+1.54%) |
Jan 19, 2018 | 37.46 | 38.06 | 37.08 | 37.69 | 678,443 | +0.10(+0.27%) |
Jan 18, 2018 | 35.53 | 37.75 | 34.80 | 37.59 | 1,519,953 | +1.58(+4.39%) |
Jan 17, 2018 | 34.82 | 36.03 | 33.85 | 36.01 | 955,963 | +1.56(+4.53%) |
Jan 16, 2018 | 34.19 | 35.61 | 33.86 | 34.45 | 739,805 | +0.45(+1.32%) |
Jan 12, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.41(+1.22%) | |
Jan 11, 2018 | 31.21 | 33.69 | 30.65 | 33.59 | 1,220,266 | +1.59(+4.97%) |
Jan 10, 2018 | 32.11 | 32.11 | 31.75 | 32.00 | 233,767 | -0.15(-0.47%) |
Jan 09, 2018 | 33.14 | 33.14 | 32.03 | 32.15 | 328,600 | -1.02(-3.08%) |
Jan 08, 2018 | 33.54 | 33.67 | 32.92 | 33.17 | 406,426 | +0.04(+0.12%) |
Jan 05, 2018 | 33.21 | 33.36 | 32.72 | 33.13 | 367,799 | +0.02(+0.06%) |
Jan 04, 2018 | 32.77 | 33.14 | 32.38 | 33.11 | 354,678 | +0.45(+1.38%) |
Jan 03, 2018 | 32.02 | 32.68 | 32.02 | 32.66 | 299,611 | +0.63(+1.97%) |
Jan 02, 2018 | 31.62 | 32.41 | 31.40 | 32.03 | 604,732 | +0.81(+2.59%) |
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.32(-1.01%) | |
Dec 28, 2017 | 31.83 | 32.01 | 31.48 | 31.54 | 229,683 | -0.20(-0.63%) |
Dec 27, 2017 | 31.79 | 32.19 | 31.66 | 31.74 | 156,472 | -0.11(-0.35%) |
Dec 26, 2017 | 31.73 | 32.15 | 31.56 | 31.85 | 147,188 | -0.02(-0.06%) |
Dec 22, 2017 | 32.13 | 32.13 | 31.68 | 31.87 | 253,578 | -0.18(-0.56%) |
Dec 21, 2017 | 32.52 | 32.73 | 31.84 | 32.05 | 233,438 | -0.45(-1.38%) |
Dec 20, 2017 | 32.05 | 32.84 | 31.78 | 32.50 | 476,114 | +0.60(+1.88%) |
Dec 19, 2017 | 33.00 | 33.00 | 30.90 | 31.90 | 1,265,084 | -1.31(-3.94%) |
Dec 18, 2017 | 33.05 | 33.49 | 33.01 | 33.21 | 200,718 | +0.46(+1.40%) |
Dec 15, 2017 | 33.54 | 33.88 | 32.71 | 32.75 | 539,337 | -0.86(-2.56%) |
Dec 14, 2017 | 33.56 | 34.04 | 33.30 | 33.61 | 285,643 | +0.05(+0.15%) |
Dec 13, 2017 | 33.83 | 34.58 | 33.48 | 33.56 | 246,736 | -0.12(-0.36%) |
Dec 12, 2017 | 34.00 | 34.95 | 33.57 | 33.68 | 715,157 | -0.32(-0.94%) |
Dec 11, 2017 | 32.65 | 34.22 | 32.64 | 34.00 | 707,296 | +1.36(+4.17%) |
Dec 08, 2017 | 33.22 | 33.70 | 32.62 | 32.64 | 424,330 | -0.21(-0.64%) |
Dec 07, 2017 | 32.22 | 33.59 | 32.13 | 32.85 | 444,194 | +0.77(+2.40%) |
Dec 06, 2017 | 32.87 | 32.87 | 32.04 | 32.08 | 416,168 | -0.50(-1.53%) |
Dec 05, 2017 | 31.87 | 34.30 | 30.75 | 32.58 | 1,749,185 | -1.04(-3.09%) |
Dec 04, 2017 | 36.12 | 36.40 | 33.38 | 33.62 | 1,528,257 | -2.32(-6.46%) |
Dec 01, 2017 | 35.43 | 36.13 | 35.43 | 35.94 | 674,105 | +0.51(+1.44%) |
Nov 30, 2017 | 34.63 | 35.50 | 34.45 | 35.43 | 262,215 | +0.80(+2.31%) |
Nov 29, 2017 | 35.21 | 35.50 | 34.19 | 34.63 | 213,641 | -0.66(-1.87%) |
Nov 28, 2017 | 34.97 | 35.34 | 34.65 | 35.29 | 289,641 | +0.38(+1.09%) |
Nov 27, 2017 | 35.26 | 34.62 | 34.91 | 525,632 | +0.25(+0.72%) | |
Nov 24, 2017 | 34.58 | 34.81 | 34.28 | 34.66 | 141,712 | +0.26(+0.76%) |
Nov 22, 2017 | 34.56 | 34.93 | 34.11 | 34.40 | 154,857 | -0.12(-0.35%) |
Nov 21, 2017 | 34.24 | 34.59 | 34.10 | 34.52 | 241,919 | +0.47(+1.38%) |
Nov 20, 2017 | 34.00 | 34.16 | 33.50 | 34.05 | 245,164 | +0.10(+0.29%) |
Nov 17, 2017 | 33.53 | 34.47 | 33.53 | 33.95 | 272,066 | +0.24(+0.71%) |
Nov 16, 2017 | 33.10 | 33.79 | 33.10 | 33.71 | 145,581 | +0.86(+2.62%) |
Nov 15, 2017 | 33.01 | 33.24 | 32.69 | 32.85 | 251,723 | -0.41(-1.23%) |
Nov 14, 2017 | 33.12 | 33.62 | 33.01 | 33.26 | 102,705 | -0.02(-0.06%) |
Nov 13, 2017 | 33.18 | 33.70 | 32.79 | 33.28 | 152,543 | -0.11(-0.33%) |
Nov 10, 2017 | 33.31 | 33.94 | 33.26 | 33.39 | 278,063 | +0.06(+0.18%) |
Nov 09, 2017 | 34.20 | 34.20 | 33.04 | 33.33 | 127,773 | -1.14(-3.31%) |
Nov 08, 2017 | 34.08 | 34.52 | 33.58 | 34.47 | 244,995 | +0.27(+0.79%) |
Nov 07, 2017 | 35.22 | 35.31 | 34.18 | 34.20 | 205,894 | -1.01(-2.87%) |
Nov 06, 2017 | 35.10 | 35.22 | 34.78 | 35.21 | 209,120 | +0.18(+0.51%) |
Nov 03, 2017 | 35.23 | 35.26 | 34.84 | 35.03 | 179,771 | -0.17(-0.48%) |
Nov 02, 2017 | 35.14 | 35.40 | 34.95 | 35.20 | 283,313 | -0.03(-0.09%) |
Nov 01, 2017 | 35.00 | 35.23 | 34.65 | 35.23 | 405,895 | +0.48(+1.38%) |
Oct 31, 2017 | 34.30 | 34.96 | 34.16 | 34.75 | 214,123 | +0.49(+1.43%) |
Oct 30, 2017 | 34.29 | 34.57 | 34.02 | 34.26 | 172,933 | -0.20(-0.58%) |
Oct 27, 2017 | 35.02 | 35.10 | 34.40 | 34.46 | 292,437 | -0.42(-1.20%) |
Oct 26, 2017 | 35.00 | 35.20 | 34.77 | 34.88 | 184,174 | -0.02(-0.06%) |
Oct 25, 2017 | 35.00 | 35.21 | 33.67 | 34.90 | 313,621 | -0.33(-0.94%) |
Oct 24, 2017 | 35.93 | 36.08 | 35.21 | 35.23 | 413,010 | -0.89(-2.46%) |
Oct 23, 2017 | 36.30 | 36.43 | 35.93 | 36.12 | 434,525 | -0.01(-0.03%) |
Oct 20, 2017 | 36.17 | 36.27 | 35.72 | 36.13 | 233,616 | +0.22(+0.61%) |
Oct 19, 2017 | 35.91 | 35.96 | 35.52 | 35.91 | 120,729 | -0.09(-0.25%) |
Oct 18, 2017 | 35.72 | 36.19 | 35.32 | 36.00 | 485,556 | +0.52(+1.47%) |
Oct 17, 2017 | 35.88 | 35.92 | 35.25 | 35.48 | 178,256 | -0.31(-0.87%) |
Oct 16, 2017 | 35.62 | 36.28 | 35.38 | 35.79 | 468,654 | -0.09(-0.25%) |
Oct 13, 2017 | 35.04 | 36.00 | 35.00 | 35.88 | 903,765 | +0.85(+2.43%) |
Oct 12, 2017 | 35.36 | 35.65 | 34.90 | 35.03 | 375,178 | -0.34(-0.96%) |
Oct 11, 2017 | 35.17 | 35.51 | 34.97 | 35.37 | 257,972 | +0.15(+0.43%) |
Oct 10, 2017 | 34.74 | 35.69 | 34.74 | 35.22 | 1,001,370 | +0.35(+1.00%) |
Oct 09, 2017 | 34.05 | 35.35 | 34.00 | 34.87 | 1,085,645 | +0.67(+1.96%) |
Oct 06, 2017 | 32.35 | 34.45 | 32.35 | 34.20 | 1,065,130 | +1.78(+5.49%) |
Oct 05, 2017 | 31.90 | 32.52 | 31.82 | 32.42 | 900,308 | +0.62(+1.95%) |
Oct 04, 2017 | 31.86 | 32.01 | 31.71 | 31.80 | 373,369 | -0.19(-0.59%) |
Oct 03, 2017 | 31.44 | 32.00 | 31.12 | 31.99 | 609,759 | +0.52(+1.65%) |
Oct 02, 2017 | 30.97 | 31.63 | 30.73 | 31.47 | 369,896 | +0.32(+1.03%) |
Sep 29, 2017 | 30.73 | 31.31 | 30.73 | 31.15 | 289,538 | +0.41(+1.33%) |
Sep 28, 2017 | 30.66 | 30.87 | 30.15 | 30.74 | 182,924 | +0.01(+0.03%) |
Sep 27, 2017 | 30.52 | 31.02 | 30.26 | 30.73 | 244,395 | +0.47(+1.55%) |
Sep 26, 2017 | 30.52 | 31.09 | 30.24 | 30.26 | 268,548 | -0.26(-0.85%) |
Sep 25, 2017 | 31.23 | 31.43 | 30.45 | 30.52 | 280,917 | -0.81(-2.59%) |
Sep 22, 2017 | 31.37 | 31.79 | 31.37 | 31.33 | 460,437 | -0.04(-0.13%) |
Sep 21, 2017 | 31.02 | 31.50 | 30.71 | 31.37 | 247,304 | +0.27(+0.87%) |
Sep 20, 2017 | 31.33 | 31.50 | 30.90 | 31.10 | 297,506 | -0.32(-1.02%) |
Sep 19, 2017 | 31.35 | 31.72 | 31.17 | 31.42 | 278,240 | +0.02(+0.06%) |
Sep 18, 2017 | 31.74 | 31.95 | 31.21 | 31.40 | 312,434 | -0.39(-1.23%) |
Sep 15, 2017 | 32.15 | 32.30 | 31.70 | 31.79 | 567,255 | -0.32(-1.00%) |
Sep 14, 2017 | 31.18 | 32.15 | 31.18 | 32.11 | 626,463 | +0.74(+2.36%) |
Sep 13, 2017 | 31.18 | 31.76 | 31.18 | 31.37 | 411,704 | +0.03(+0.10%) |
Sep 12, 2017 | 31.73 | 30.87 | 31.34 | 381,409 | +0.47(+1.52%) | |
Sep 11, 2017 | 30.77 | 31.33 | 30.56 | 30.87 | 557,044 | +0.42(+1.38%) |
Sep 08, 2017 | 30.23 | 30.84 | 30.08 | 30.45 | 318,218 | +0.02(+0.07%) |
Sep 07, 2017 | 30.61 | 30.93 | 30.07 | 30.43 | 944,919 | -0.42(-1.36%) |
Sep 06, 2017 | 31.58 | 32.56 | 29.90 | 30.85 | 2,773,366 | +1.26(+4.26%) |
Sep 05, 2017 | 30.32 | 30.46 | 29.37 | 29.59 | 1,175,266 | -0.73(-2.41%) |
Sep 01, 2017 | 30.65 | 30.98 | 30.04 | 30.32 | 701,314 | -0.14(-0.46%) |
Aug 31, 2017 | 30.65 | 30.81 | 29.94 | 30.46 | 927,539 | +0.11(+0.36%) |
Aug 30, 2017 | 30.15 | 30.56 | 29.94 | 30.35 | 662,784 | +0.32(+1.07%) |
Aug 29, 2017 | 30.81 | 31.19 | 29.98 | 30.03 | 457,418 | -0.85(-2.75%) |
Aug 28, 2017 | 30.37 | 30.97 | 30.25 | 30.88 | 307,584 | +0.51(+1.68%) |
Aug 25, 2017 | 30.28 | 30.83 | 30.24 | 30.37 | 234,867 | +0.16(+0.53%) |
Aug 24, 2017 | 30.21 | 30.59 | 29.94 | 30.21 | 330,873 | +0.17(+0.57%) |
Aug 23, 2017 | 29.38 | 30.27 | 29.31 | 30.04 | 299,066 | +0.42(+1.42%) |
Aug 22, 2017 | 29.79 | 29.81 | 29.36 | 29.62 | 157,522 | +0.05(+0.17%) |
Aug 21, 2017 | 29.80 | 29.84 | 29.40 | 29.57 | 192,623 | -0.27(-0.90%) |
Aug 18, 2017 | 29.10 | 29.97 | 29.01 | 29.84 | 233,636 | +0.55(+1.88%) |
Aug 17, 2017 | 29.90 | 29.94 | 28.95 | 29.29 | 375,249 | -0.69(-2.30%) |
Aug 16, 2017 | 29.85 | 30.61 | 29.84 | 29.98 | 165,218 | +0.17(+0.57%) |
Aug 15, 2017 | 30.30 | 30.48 | 29.79 | 29.81 | 117,866 | -0.49(-1.62%) |
Aug 14, 2017 | 30.04 | 30.71 | 30.04 | 30.30 | 180,006 | +0.56(+1.88%) |
Aug 11, 2017 | 29.16 | 29.77 | 29.02 | 29.74 | 151,736 | +0.41(+1.40%) |
Aug 10, 2017 | 30.26 | 30.50 | 29.28 | 29.33 | 259,241 | -1.19(-3.90%) |
Aug 09, 2017 | 30.58 | 30.75 | 29.76 | 30.52 | 298,489 | -0.36(-1.17%) |
Aug 08, 2017 | 30.94 | 31.31 | 30.65 | 30.88 | 480,400 | +0.00(+0.00%) |
Aug 07, 2017 | 31.11 | 31.25 | 30.79 | 30.88 | 303,317 | +0.10(+0.32%) |
Aug 04, 2017 | 30.95 | 30.44 | 30.78 | 225,201 | +0.13(+0.42%) | |
Aug 03, 2017 | 30.66 | 30.91 | 30.30 | 30.65 | 235,288 | -0.14(-0.45%) |
Aug 02, 2017 | 30.92 | 30.95 | 30.05 | 30.79 | 299,555 | -0.12(-0.39%) |
Aug 01, 2017 | 30.97 | 30.97 | 30.33 | 30.91 | 334,727 | +0.18(+0.59%) |
Jul 31, 2017 | 30.91 | 30.91 | 30.91 | 30.73 | 264,073 | -0.13(-0.42%) |
Jul 28, 2017 | 30.39 | 30.94 | 30.07 | 30.86 | 276,475 | +0.23(+0.75%) |
Jul 27, 2017 | 30.95 | 31.08 | 30.36 | 30.63 | 333,026 | -0.19(-0.62%) |
Jul 26, 2017 | 30.69 | 30.86 | 30.32 | 30.82 | 532,764 | +0.21(+0.69%) |
Jul 25, 2017 | 29.98 | 30.75 | 29.75 | 30.61 | 579,522 | +0.60(+2.00%) |
Jul 24, 2017 | 29.47 | 30.17 | 29.25 | 30.01 | 499,158 | +0.51(+1.73%) |
Jul 21, 2017 | 30.95 | 30.95 | 29.08 | 29.50 | 951,231 | -1.32(-4.28%) |
Jul 20, 2017 | 30.89 | 30.22 | 30.82 | 363,675 | +0.60(+1.99%) | |
Jul 19, 2017 | 30.54 | 30.90 | 30.09 | 30.22 | 317,673 | -0.37(-1.21%) |
Jul 18, 2017 | 30.52 | 31.01 | 30.13 | 30.59 | 385,398 | +0.01(+0.03%) |
Jul 17, 2017 | 30.65 | 31.37 | 30.02 | 30.58 | 599,650 | -0.05(-0.16%) |
Jul 14, 2017 | 30.82 | 31.38 | 30.39 | 30.63 | 1,180,410 | -0.26(-0.84%) |
Jul 13, 2017 | 30.70 | 31.12 | 30.00 | 30.89 | 1,420,730 | -0.36(-1.15%) |
Jul 12, 2017 | 30.20 | 31.46 | 30.17 | 31.25 | 530,847 | +0.99(+3.27%) |
Jul 11, 2017 | 29.55 | 30.30 | 29.21 | 30.26 | 364,156 | +0.71(+2.40%) |
Jul 10, 2017 | 30.44 | 30.48 | 29.36 | 29.55 | 253,923 | -0.90(-2.96%) |
Jul 07, 2017 | 29.50 | 30.50 | 29.30 | 30.45 | 347,411 | +0.98(+3.33%) |
Jul 06, 2017 | 29.47 | 29.61 | 29.01 | 29.47 | 406,175 | -0.09(-0.30%) |
Jul 05, 2017 | 29.16 | 29.83 | 28.60 | 29.56 | 360,462 | +0.53(+1.83%) |
Jul 03, 2017 | 29.25 | 29.47 | 28.80 | 29.03 | 322,712 | +0.05(+0.17%) |
Jun 30, 2017 | 29.63 | 29.63 | 28.60 | 28.98 | 578,098 | -0.67(-2.26%) |
Jun 29, 2017 | 30.17 | 30.25 | 28.96 | 29.65 | 576,596 | -0.60(-1.98%) |
Jun 28, 2017 | 30.18 | 30.41 | 29.90 | 30.25 | 640,344 | +0.27(+0.90%) |
Jun 27, 2017 | 30.26 | 30.28 | 29.72 | 29.98 | 569,227 | -0.32(-1.06%) |
Jun 26, 2017 | 30.92 | 31.05 | 30.22 | 30.30 | 569,318 | -0.59(-1.91%) |
Jun 23, 2017 | 31.02 | 30.89 | 3,194,015 | +0.32(+1.05%) | ||
Jun 22, 2017 | 31.06 | 31.58 | 30.33 | 30.57 | 439,615 | -0.49(-1.58%) |
Jun 21, 2017 | 30.72 | 31.17 | 30.20 | 31.06 | 510,769 | +0.36(+1.17%) |
Jun 20, 2017 | 31.57 | 31.97 | 30.49 | 30.70 | 349,346 | -0.94(-2.97%) |
Jun 19, 2017 | 31.53 | 32.16 | 30.95 | 31.64 | 609,442 | +0.42(+1.35%) |
Jun 16, 2017 | 30.20 | 31.37 | 30.16 | 31.22 | 781,514 | +0.91(+3.00%) |
Jun 15, 2017 | 30.27 | 30.79 | 29.58 | 30.31 | 371,412 | -0.61(-1.97%) |
Jun 14, 2017 | 30.86 | 31.31 | 30.18 | 30.92 | 399,442 | +0.03(+0.10%) |
Jun 13, 2017 | 30.25 | 31.34 | 29.37 | 30.89 | 850,587 | +0.93(+3.10%) |
Jun 12, 2017 | 31.17 | 31.17 | 29.60 | 29.96 | 777,128 | -1.04(-3.35%) |
Jun 09, 2017 | 32.35 | 32.58 | 30.22 | 31.00 | 466,779 | -1.35(-4.17%) |
Jun 08, 2017 | 32.54 | 32.54 | 31.68 | 32.35 | 454,452 | -0.14(-0.43%) |
Jun 07, 2017 | 32.72 | 34.00 | 31.60 | 32.49 | 950,881 | -0.79(-2.37%) |
Jun 06, 2017 | 36.94 | 37.40 | 32.90 | 33.28 | 1,121,727 | -3.10(-8.52%) |
Jun 05, 2017 | 36.57 | 37.35 | 36.07 | 36.38 | 961,856 | -0.16(-0.44%) |
Jun 02, 2017 | 35.62 | 37.73 | 35.40 | 36.54 | 620,937 | +1.20(+3.40%) |