Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.33 | 32.63 | 31.75 | 31.78 | 630,354 | -0.44(-1.37%) |
Feb 27, 2018 | 32.47 | 33.02 | 31.73 | 32.23 | 574,386 | -0.24(-0.73%) |
Feb 26, 2018 | 32.49 | 32.87 | 32.13 | 32.46 | 313,073 | -0.01(-0.02%) |
Feb 23, 2018 | 32.01 | 32.48 | 31.99 | 32.47 | 141,586 | +0.49(+1.52%) |
Feb 22, 2018 | 32.58 | 32.81 | 31.98 | 31.98 | 260,801 | -0.44(-1.36%) |
Feb 21, 2018 | 32.33 | 32.87 | 32.33 | 32.42 | 196,650 | +0.21(+0.66%) |
Feb 20, 2018 | 32.36 | 32.80 | 32.02 | 32.21 | 182,731 | -0.35(-1.07%) |
Feb 16, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.41(+1.28%) | |
Feb 15, 2018 | 32.54 | 32.54 | 31.94 | 32.15 | 408,351 | -0.11(-0.35%) |
Feb 14, 2018 | 31.40 | 32.30 | 31.34 | 32.26 | 306,303 | +0.62(+1.95%) |
Feb 13, 2018 | 31.47 | 31.75 | 31.26 | 31.65 | 220,009 | -0.05(-0.14%) |
Feb 12, 2018 | 31.72 | 32.07 | 31.12 | 31.69 | 254,218 | +0.11(+0.34%) |
Feb 09, 2018 | 31.52 | 31.88 | 30.77 | 31.59 | 535,491 | +0.54(+1.74%) |
Feb 08, 2018 | 32.13 | 32.13 | 31.05 | 31.05 | 349,115 | -1.02(-3.18%) |
Feb 07, 2018 | 31.55 | 32.17 | 31.55 | 32.07 | 324,840 | +0.46(+1.47%) |
Feb 06, 2018 | 30.64 | 31.66 | 30.27 | 31.60 | 513,892 | -0.42(-1.31%) |
Feb 05, 2018 | 32.42 | 32.81 | 31.45 | 32.02 | 268,287 | -0.83(-2.53%) |
Feb 02, 2018 | 32.89 | 33.37 | 32.43 | 32.85 | 536,657 | -0.14(-0.44%) |
Feb 01, 2018 | 32.44 | 33.01 | 32.01 | 33.00 | 326,290 | +0.39(+1.21%) |
Jan 31, 2018 | 32.44 | 32.91 | 32.28 | 32.60 | 438,578 | +0.36(+1.13%) |
Jan 30, 2018 | 32.17 | 32.53 | 31.98 | 32.24 | 283,567 | -0.17(-0.54%) |
Jan 29, 2018 | 32.97 | 33.26 | 32.40 | 32.41 | 433,010 | -0.64(-1.92%) |
Jan 26, 2018 | 33.75 | 33.93 | 32.97 | 33.05 | 639,323 | -0.33(-1.00%) |
Jan 25, 2018 | 34.30 | 34.30 | 32.58 | 33.38 | 496,465 | -0.86(-2.50%) |
Jan 24, 2018 | 34.79 | 34.81 | 34.18 | 34.24 | 220,290 | -0.40(-1.16%) |
Jan 23, 2018 | 34.34 | 34.71 | 34.03 | 34.64 | 239,950 | +0.06(+0.17%) |
Jan 22, 2018 | 34.41 | 34.59 | 34.13 | 34.58 | 185,876 | +0.05(+0.13%) |
Jan 19, 2018 | 34.04 | 34.59 | 34.04 | 34.53 | 263,293 | +0.41(+1.20%) |
Jan 18, 2018 | 34.62 | 34.87 | 34.11 | 34.12 | 246,931 | -0.64(-1.85%) |
Jan 17, 2018 | 34.64 | 34.82 | 34.13 | 34.77 | 238,220 | +0.27(+0.79%) |
Jan 16, 2018 | 35.11 | 35.18 | 34.43 | 34.50 | 247,400 | -0.33(-0.96%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.33(+0.94%) | |
Jan 11, 2018 | 34.03 | 34.60 | 33.95 | 34.50 | 240,761 | +0.61(+1.79%) |
Jan 10, 2018 | 33.71 | 34.54 | 33.70 | 33.90 | 241,569 | +0.18(+0.54%) |
Jan 09, 2018 | 33.44 | 34.09 | 33.28 | 33.72 | 340,428 | +0.48(+1.43%) |
Jan 08, 2018 | 33.33 | 33.45 | 33.10 | 33.24 | 302,946 | -0.22(-0.66%) |
Jan 05, 2018 | 33.21 | 33.46 | 33.02 | 33.46 | 477,410 | +0.48(+1.45%) |
Jan 04, 2018 | 33.11 | 33.47 | 32.91 | 32.98 | 558,933 | -0.02(-0.05%) |
Jan 03, 2018 | 32.82 | 33.23 | 32.59 | 33.00 | 318,628 | +0.12(+0.37%) |
Jan 02, 2018 | 33.00 | 33.13 | 32.58 | 32.88 | 275,841 | +0.00(+0.00%) |
Dec 29, 2017 | 32.88 | 32.88 | 32.88 | 0 | -0.45(-1.36%) | |
Dec 28, 2017 | 33.29 | 33.42 | 33.10 | 33.33 | 175,075 | +0.06(+0.18%) |
Dec 27, 2017 | 33.81 | 33.81 | 32.27 | 33.27 | 214,853 | -0.51(-1.52%) |
Dec 26, 2017 | 33.75 | 34.06 | 33.37 | 33.78 | 285,375 | -0.09(-0.27%) |
Dec 22, 2017 | 34.16 | 34.29 | 33.65 | 33.87 | 225,011 | -0.29(-0.84%) |
Dec 21, 2017 | 33.93 | 34.36 | 33.81 | 34.16 | 182,370 | +0.42(+1.23%) |
Dec 20, 2017 | 34.31 | 34.31 | 33.38 | 33.75 | 172,611 | -0.28(-0.82%) |
Dec 19, 2017 | 34.40 | 34.52 | 33.89 | 34.03 | 302,353 | -0.25(-0.73%) |
Dec 18, 2017 | 34.06 | 35.21 | 33.91 | 34.28 | 422,478 | +0.59(+1.75%) |
Dec 15, 2017 | 32.92 | 34.16 | 32.79 | 33.69 | 2,128,401 | +0.85(+2.58%) |
Dec 14, 2017 | 33.52 | 33.64 | 32.64 | 32.84 | 559,235 | -0.50(-1.50%) |
Dec 13, 2017 | 33.78 | 34.03 | 33.28 | 33.34 | 354,038 | -0.41(-1.21%) |
Dec 12, 2017 | 33.89 | 34.09 | 33.37 | 33.75 | 327,511 | +0.02(+0.07%) |
Dec 11, 2017 | 34.05 | 34.24 | 33.61 | 33.72 | 310,082 | -0.33(-0.98%) |
Dec 08, 2017 | 34.87 | 34.87 | 34.04 | 34.06 | 388,598 | -0.55(-1.60%) |
Dec 07, 2017 | 34.36 | 34.76 | 34.15 | 34.61 | 308,994 | +0.13(+0.37%) |
Dec 06, 2017 | 34.48 | 35.02 | 34.35 | 34.48 | 190,097 | -0.19(-0.55%) |
Dec 05, 2017 | 35.87 | 36.27 | 34.66 | 34.67 | 588,209 | -1.09(-3.05%) |
Dec 04, 2017 | 35.68 | 36.37 | 35.46 | 35.76 | 659,072 | +0.71(+2.03%) |
Dec 01, 2017 | 34.98 | 35.12 | 33.98 | 35.05 | 436,232 | +0.16(+0.46%) |
Nov 30, 2017 | 35.84 | 35.84 | 34.57 | 34.89 | 449,064 | -0.64(-1.79%) |
Nov 29, 2017 | 34.46 | 35.84 | 34.16 | 35.52 | 486,991 | +1.39(+4.06%) |
Nov 28, 2017 | 33.12 | 34.21 | 32.61 | 34.14 | 490,491 | +1.17(+3.53%) |
Nov 27, 2017 | 32.94 | 33.37 | 32.93 | 32.97 | 416,112 | -0.09(-0.26%) |
Nov 24, 2017 | 33.26 | 33.38 | 32.80 | 33.06 | 234,502 | -0.20(-0.60%) |
Nov 22, 2017 | 33.70 | 34.05 | 33.23 | 33.26 | 313,707 | -0.44(-1.30%) |
Nov 21, 2017 | 33.44 | 33.70 | 33.12 | 33.70 | 559,749 | +0.40(+1.20%) |
Nov 20, 2017 | 33.06 | 33.31 | 32.79 | 33.30 | 326,303 | +0.24(+0.73%) |
Nov 17, 2017 | 32.54 | 33.10 | 32.32 | 33.06 | 509,017 | +0.30(+0.90%) |
Nov 16, 2017 | 32.66 | 33.00 | 32.35 | 32.76 | 253,039 | +0.31(+0.96%) |
Nov 15, 2017 | 32.16 | 32.80 | 32.07 | 32.45 | 614,157 | -0.05(-0.16%) |
Nov 14, 2017 | 32.34 | 32.66 | 32.34 | 32.51 | 523,277 | +0.11(+0.35%) |
Nov 13, 2017 | 31.70 | 32.41 | 31.32 | 32.39 | 504,941 | +0.40(+1.25%) |
Nov 10, 2017 | 32.25 | 32.56 | 31.98 | 31.99 | 533,577 | -0.21(-0.66%) |
Nov 09, 2017 | 32.50 | 32.82 | 31.79 | 32.20 | 623,067 | -0.62(-1.89%) |
Nov 08, 2017 | 32.48 | 32.83 | 31.99 | 32.82 | 548,261 | +0.15(+0.46%) |
Nov 07, 2017 | 33.47 | 33.47 | 32.45 | 32.67 | 586,082 | -0.75(-2.24%) |
Nov 06, 2017 | 33.29 | 33.91 | 33.29 | 33.42 | 467,966 | -0.05(-0.14%) |
Nov 03, 2017 | 33.81 | 33.84 | 33.27 | 33.47 | 885,676 | -0.48(-1.40%) |
Nov 02, 2017 | 33.50 | 34.00 | 32.92 | 33.94 | 641,587 | +0.52(+1.56%) |
Nov 01, 2017 | 33.30 | 33.44 | 32.66 | 33.42 | 4,313,395 | +0.49(+1.49%) |
Oct 31, 2017 | 32.69 | 33.35 | 32.52 | 32.93 | 684,563 | +0.38(+1.16%) |
Oct 30, 2017 | 33.00 | 33.71 | 32.08 | 32.55 | 618,469 | -0.65(-1.96%) |
Oct 27, 2017 | 32.76 | 33.95 | 32.65 | 33.20 | 754,507 | +0.59(+1.80%) |
Oct 26, 2017 | 31.90 | 32.75 | 31.52 | 32.61 | 536,003 | +0.89(+2.80%) |
Oct 25, 2017 | 32.00 | 32.00 | 31.39 | 31.73 | 205,800 | -0.14(-0.45%) |
Oct 24, 2017 | 31.76 | 31.97 | 31.62 | 31.87 | 170,508 | +0.30(+0.95%) |
Oct 23, 2017 | 31.98 | 31.98 | 31.52 | 31.57 | 399,162 | -0.42(-1.32%) |
Oct 20, 2017 | 31.99 | 32.15 | 31.19 | 31.99 | 464,292 | +0.47(+1.51%) |
Oct 19, 2017 | 31.15 | 31.65 | 31.06 | 31.51 | 349,714 | +0.07(+0.22%) |
Oct 18, 2017 | 31.34 | 31.55 | 31.24 | 31.45 | 434,694 | +0.17(+0.55%) |
Oct 17, 2017 | 31.42 | 31.65 | 31.07 | 31.27 | 517,714 | -0.14(-0.46%) |
Oct 16, 2017 | 31.21 | 31.54 | 31.13 | 31.42 | 305,836 | +0.16(+0.51%) |
Oct 13, 2017 | 31.31 | 31.48 | 31.01 | 31.26 | 333,182 | -0.20(-0.62%) |
Oct 12, 2017 | 31.70 | 31.74 | 31.34 | 31.45 | 244,173 | -0.24(-0.76%) |
Oct 11, 2017 | 31.71 | 32.05 | 31.53 | 31.70 | 286,739 | -0.04(-0.12%) |
Oct 10, 2017 | 31.65 | 31.76 | 31.44 | 31.73 | 306,754 | +0.23(+0.72%) |
Oct 09, 2017 | 31.63 | 31.75 | 31.37 | 31.51 | 260,895 | -0.11(-0.36%) |
Oct 06, 2017 | 31.69 | 31.79 | 31.46 | 31.62 | 226,512 | +0.10(+0.31%) |
Oct 05, 2017 | 31.33 | 31.73 | 31.11 | 31.52 | 390,443 | +0.30(+0.96%) |
Oct 04, 2017 | 31.81 | 31.81 | 31.15 | 31.22 | 213,621 | -0.55(-1.73%) |
Oct 03, 2017 | 32.00 | 32.15 | 31.40 | 31.77 | 304,526 | -0.29(-0.89%) |
Oct 02, 2017 | 31.70 | 32.06 | 30.94 | 32.06 | 415,884 | +0.35(+1.09%) |
Sep 29, 2017 | 31.89 | 32.32 | 31.68 | 31.71 | 634,858 | -0.28(-0.87%) |
Sep 28, 2017 | 31.70 | 32.01 | 31.30 | 31.99 | 365,797 | +0.29(+0.90%) |
Sep 27, 2017 | 30.96 | 31.79 | 30.72 | 31.70 | 522,057 | +1.19(+3.90%) |
Sep 26, 2017 | 30.42 | 30.63 | 30.14 | 30.51 | 327,310 | +0.25(+0.82%) |
Sep 25, 2017 | 30.07 | 30.48 | 29.97 | 30.26 | 277,893 | +0.13(+0.42%) |
Sep 22, 2017 | 29.84 | 30.20 | 29.76 | 30.14 | 354,675 | +0.25(+0.83%) |
Sep 21, 2017 | 29.68 | 30.02 | 29.65 | 29.89 | 561,371 | +0.20(+0.68%) |
Sep 20, 2017 | 29.07 | 29.86 | 28.79 | 29.68 | 322,808 | +0.62(+2.12%) |
Sep 19, 2017 | 28.88 | 29.22 | 28.82 | 29.07 | 238,549 | +0.11(+0.36%) |
Sep 18, 2017 | 28.62 | 29.07 | 28.58 | 28.96 | 157,643 | +0.43(+1.50%) |
Sep 15, 2017 | 28.55 | 28.77 | 28.42 | 28.53 | 1,185,201 | +0.01(+0.03%) |
Sep 14, 2017 | 28.88 | 28.91 | 28.39 | 28.52 | 237,334 | -0.23(-0.81%) |
Sep 13, 2017 | 28.78 | 28.17 | 28.76 | 465,069 | +0.32(+1.11%) | |
Sep 12, 2017 | 27.98 | 28.64 | 27.98 | 28.44 | 472,979 | +0.61(+2.19%) |
Sep 11, 2017 | 27.74 | 28.24 | 27.67 | 27.83 | 600,487 | +0.45(+1.65%) |
Sep 08, 2017 | 26.97 | 27.58 | 26.97 | 27.38 | 213,228 | +0.38(+1.39%) |
Sep 07, 2017 | 27.61 | 27.61 | 26.86 | 27.00 | 259,098 | -0.69(-2.47%) |
Sep 06, 2017 | 27.70 | 28.02 | 27.57 | 27.69 | 344,633 | +0.14(+0.52%) |
Sep 05, 2017 | 28.23 | 28.26 | 27.46 | 27.55 | 578,449 | -0.85(-3.00%) |
Sep 01, 2017 | 28.10 | 28.43 | 28.10 | 28.40 | 214,890 | +0.41(+1.45%) |
Aug 31, 2017 | 28.08 | 28.28 | 27.94 | 27.99 | 279,774 | +0.02(+0.05%) |
Aug 30, 2017 | 28.04 | 28.19 | 27.79 | 27.98 | 312,892 | -0.06(-0.22%) |
Aug 29, 2017 | 27.49 | 28.06 | 27.41 | 28.04 | 314,167 | +0.19(+0.68%) |
Aug 28, 2017 | 28.03 | 28.37 | 27.67 | 27.85 | 448,393 | -0.11(-0.38%) |
Aug 25, 2017 | 27.91 | 28.05 | 27.70 | 27.95 | 416,327 | +0.11(+0.41%) |
Aug 24, 2017 | 28.04 | 28.04 | 27.66 | 27.84 | 222,474 | -0.01(-0.03%) |
Aug 23, 2017 | 27.55 | 28.08 | 27.55 | 27.85 | 143,810 | +0.03(+0.11%) |
Aug 22, 2017 | 27.68 | 27.90 | 27.58 | 27.82 | 159,898 | +0.29(+1.07%) |
Aug 21, 2017 | 27.60 | 27.60 | 27.11 | 27.52 | 299,962 | -0.08(-0.30%) |
Aug 18, 2017 | 27.28 | 27.66 | 27.11 | 27.61 | 775,794 | +0.05(+0.16%) |
Aug 17, 2017 | 28.28 | 28.76 | 27.52 | 27.56 | 294,908 | -0.93(-3.28%) |
Aug 16, 2017 | 28.56 | 28.78 | 28.32 | 28.49 | 244,964 | +0.05(+0.19%) |
Aug 15, 2017 | 28.99 | 29.08 | 28.43 | 28.44 | 195,433 | -0.34(-1.18%) |
Aug 14, 2017 | 28.31 | 28.80 | 28.31 | 28.78 | 276,408 | +0.75(+2.69%) |
Aug 11, 2017 | 28.29 | 28.55 | 27.76 | 28.03 | 359,165 | -0.11(-0.40%) |
Aug 10, 2017 | 28.70 | 28.72 | 28.11 | 28.14 | 406,164 | -0.75(-2.58%) |
Aug 09, 2017 | 29.05 | 29.09 | 28.80 | 28.89 | 305,246 | -0.45(-1.54%) |
Aug 08, 2017 | 29.25 | 30.01 | 29.22 | 29.34 | 496,195 | -0.02(-0.08%) |
Aug 07, 2017 | 29.55 | 29.55 | 29.15 | 29.36 | 188,859 | -0.08(-0.26%) |
Aug 04, 2017 | 29.65 | 29.18 | 29.44 | 234,842 | +0.32(+1.11%) | |
Aug 03, 2017 | 29.47 | 29.53 | 28.96 | 29.11 | 198,955 | -0.40(-1.34%) |
Aug 02, 2017 | 29.82 | 29.82 | 29.32 | 29.51 | 185,529 | -0.30(-1.00%) |
Aug 01, 2017 | 30.04 | 30.08 | 29.58 | 29.81 | 278,319 | -0.02(-0.08%) |
Jul 31, 2017 | 29.53 | 29.95 | 29.08 | 29.83 | 545,292 | +1.08(+3.75%) |
Jul 28, 2017 | 29.21 | 29.36 | 28.61 | 28.75 | 374,309 | -0.73(-2.49%) |
Jul 27, 2017 | 30.09 | 30.18 | 29.23 | 29.49 | 356,764 | -0.16(-0.53%) |
Jul 26, 2017 | 30.10 | 30.10 | 29.53 | 29.65 | 396,294 | -0.45(-1.49%) |
Jul 25, 2017 | 29.83 | 30.12 | 29.52 | 30.10 | 495,469 | +0.67(+2.26%) |
Jul 24, 2017 | 29.34 | 29.56 | 29.22 | 29.43 | 227,260 | +0.10(+0.33%) |
Jul 21, 2017 | 29.68 | 29.74 | 29.21 | 29.33 | 319,156 | -0.09(-0.31%) |
Jul 20, 2017 | 29.68 | 29.29 | 29.42 | 202,761 | -0.01(-0.04%) | |
Jul 19, 2017 | 29.38 | 29.76 | 29.32 | 29.43 | 284,689 | +0.09(+0.29%) |
Jul 18, 2017 | 29.32 | 29.50 | 29.07 | 29.35 | 193,886 | -0.12(-0.41%) |
Jul 17, 2017 | 29.50 | 29.67 | 29.20 | 29.47 | 263,279 | -0.04(-0.13%) |
Jul 14, 2017 | 29.54 | 29.77 | 29.35 | 29.50 | 352,306 | -0.37(-1.23%) |
Jul 13, 2017 | 29.74 | 29.95 | 29.59 | 29.87 | 223,237 | +0.13(+0.45%) |
Jul 12, 2017 | 29.71 | 30.06 | 29.58 | 29.74 | 234,643 | -0.02(-0.08%) |
Jul 11, 2017 | 29.74 | 29.94 | 29.20 | 29.76 | 311,844 | +0.02(+0.05%) |
Jul 10, 2017 | 29.90 | 30.09 | 29.70 | 29.74 | 241,869 | -0.25(-0.82%) |
Jul 07, 2017 | 29.83 | 30.16 | 29.58 | 29.99 | 368,258 | +0.32(+1.09%) |
Jul 06, 2017 | 30.08 | 30.20 | 29.58 | 29.67 | 347,753 | -0.49(-1.64%) |
Jul 05, 2017 | 30.52 | 30.54 | 30.04 | 30.16 | 337,456 | -0.31(-1.03%) |
Jul 03, 2017 | 29.92 | 30.75 | 29.91 | 30.48 | 230,411 | +0.64(+2.13%) |
Jun 30, 2017 | 30.25 | 30.47 | 29.68 | 29.84 | 346,502 | -0.32(-1.07%) |
Jun 29, 2017 | 30.06 | 30.27 | 29.74 | 30.16 | 432,801 | +0.70(+2.36%) |
Jun 28, 2017 | 29.26 | 29.67 | 29.26 | 29.47 | 651,710 | +0.37(+1.26%) |
Jun 27, 2017 | 29.14 | 29.35 | 29.00 | 29.10 | 319,853 | +0.11(+0.39%) |
Jun 26, 2017 | 29.00 | 29.39 | 28.67 | 28.99 | 407,791 | +0.00(+0.00%) |
Jun 23, 2017 | 28.91 | 28.99 | 652,335 | -0.13(-0.44%) | ||
Jun 22, 2017 | 29.33 | 29.55 | 29.08 | 29.11 | 424,964 | -0.27(-0.92%) |
Jun 21, 2017 | 29.75 | 29.75 | 29.25 | 29.38 | 281,173 | -0.31(-1.06%) |
Jun 20, 2017 | 30.03 | 30.14 | 29.66 | 29.70 | 290,415 | -0.34(-1.12%) |
Jun 19, 2017 | 30.31 | 30.44 | 29.96 | 30.04 | 324,298 | -0.10(-0.35%) |
Jun 16, 2017 | 30.36 | 30.45 | 29.91 | 30.14 | 1,848,248 | -0.45(-1.47%) |
Jun 15, 2017 | 30.02 | 30.87 | 30.02 | 30.59 | 277,192 | +0.07(+0.22%) |
Jun 14, 2017 | 30.22 | 30.53 | 29.62 | 30.52 | 397,717 | +0.00(+0.00%) |
Jun 13, 2017 | 30.74 | 30.89 | 30.27 | 30.52 | 513,136 | +0.01(+0.02%) |
Jun 12, 2017 | 30.69 | 31.07 | 30.14 | 30.51 | 552,760 | -0.19(-0.61%) |
Jun 09, 2017 | 29.91 | 30.98 | 29.90 | 30.70 | 505,488 | +1.04(+3.51%) |
Jun 08, 2017 | 28.72 | 30.27 | 28.55 | 29.66 | 431,496 | +1.04(+3.64%) |
Jun 07, 2017 | 28.22 | 28.79 | 28.12 | 28.62 | 432,455 | +0.47(+1.68%) |
Jun 06, 2017 | 27.76 | 28.34 | 27.68 | 28.15 | 520,617 | +0.07(+0.24%) |
Jun 05, 2017 | 28.16 | 28.52 | 27.96 | 28.08 | 425,175 | -0.08(-0.29%) |
Jun 02, 2017 | 27.76 | 28.71 | 27.67 | 28.16 | 436,677 | +0.07(+0.24%) |
Jun 01, 2017 | 27.63 | 28.10 | 27.29 | 28.10 | 307,873 | +0.61(+2.21%) |
May 31, 2017 | 27.86 | 27.99 | 27.03 | 27.49 | 455,671 | -0.32(-1.16%) |
May 30, 2017 | 28.34 | 28.38 | 27.68 | 27.81 | 402,637 | -0.71(-2.49%) |
May 26, 2017 | 28.76 | 28.77 | 28.45 | 28.52 | 371,612 | -0.29(-1.01%) |
May 25, 2017 | 28.87 | 29.14 | 28.50 | 28.81 | 263,455 | +0.03(+0.10%) |
May 24, 2017 | 29.22 | 29.26 | 28.56 | 28.78 | 279,827 | -0.32(-1.11%) |
May 23, 2017 | 28.59 | 29.32 | 28.27 | 29.11 | 350,868 | +0.55(+1.91%) |
May 22, 2017 | 28.31 | 28.57 | 28.10 | 28.56 | 307,772 | +0.35(+1.25%) |
May 19, 2017 | 28.21 | 28.61 | 28.16 | 28.21 | 558,578 | -0.03(-0.11%) |
May 18, 2017 | 27.97 | 28.49 | 27.97 | 28.24 | 567,984 | +0.13(+0.45%) |
May 17, 2017 | 28.80 | 29.02 | 27.88 | 28.11 | 835,454 | -1.42(-4.82%) |
May 16, 2017 | 29.32 | 29.55 | 29.07 | 29.53 | 264,980 | +0.16(+0.54%) |
May 15, 2017 | 29.26 | 29.59 | 29.25 | 29.38 | 311,685 | +0.15(+0.51%) |
May 12, 2017 | 29.17 | 29.37 | 28.87 | 29.23 | 443,707 | -0.18(-0.61%) |
May 11, 2017 | 29.77 | 29.88 | 29.02 | 29.41 | 404,055 | -0.54(-1.80%) |
May 10, 2017 | 29.84 | 30.05 | 29.68 | 29.95 | 356,805 | -0.07(-0.25%) |
May 09, 2017 | 30.33 | 30.51 | 29.79 | 30.02 | 528,147 | -0.27(-0.89%) |
May 08, 2017 | 29.94 | 30.29 | 29.74 | 30.29 | 521,098 | +0.37(+1.25%) |
May 05, 2017 | 30.13 | 30.13 | 29.45 | 29.92 | 403,232 | -0.07(-0.24%) |
May 04, 2017 | 29.93 | 30.26 | 29.72 | 29.99 | 312,312 | +0.31(+1.04%) |
May 03, 2017 | 29.26 | 29.74 | 29.25 | 29.68 | 368,232 | +0.17(+0.58%) |
May 02, 2017 | 29.75 | 29.90 | 29.33 | 29.51 | 252,300 | -0.15(-0.50%) |
May 01, 2017 | 29.65 | 29.80 | 29.27 | 29.65 | 325,410 | +0.23(+0.78%) |
Apr 28, 2017 | 30.25 | 30.29 | 29.36 | 29.42 | 535,369 | -0.53(-1.77%) |
Apr 27, 2017 | 29.42 | 30.32 | 29.42 | 29.95 | 401,190 | -0.34(-1.11%) |
Apr 26, 2017 | 29.97 | 30.65 | 29.95 | 30.29 | 406,843 | +0.31(+1.02%) |
Apr 25, 2017 | 30.22 | 30.41 | 29.95 | 29.98 | 340,370 | +0.09(+0.30%) |
Apr 24, 2017 | 29.91 | 30.16 | 29.72 | 29.89 | 399,319 | +0.78(+2.69%) |
Apr 21, 2017 | 29.09 | 29.29 | 28.92 | 29.11 | 431,779 | -0.02(-0.08%) |
Apr 20, 2017 | 28.72 | 29.14 | 28.62 | 29.13 | 532,105 | +0.61(+2.14%) |
Apr 19, 2017 | 28.25 | 28.63 | 28.25 | 28.52 | 440,184 | +0.42(+1.51%) |
Apr 18, 2017 | 27.85 | 28.29 | 27.53 | 28.10 | 390,320 | -0.01(-0.05%) |
Apr 17, 2017 | 27.70 | 28.13 | 27.44 | 28.11 | 413,630 | +0.54(+1.97%) |
Apr 13, 2017 | 27.87 | 28.08 | 27.47 | 27.57 | 453,595 | -0.45(-1.62%) |
Apr 12, 2017 | 28.25 | 28.55 | 27.93 | 28.02 | 463,913 | -0.35(-1.23%) |
Apr 11, 2017 | 27.71 | 28.38 | 27.55 | 28.37 | 541,284 | +0.49(+1.76%) |
Apr 10, 2017 | 28.07 | 28.48 | 27.70 | 27.88 | 353,465 | -0.21(-0.74%) |
Apr 07, 2017 | 27.98 | 28.22 | 27.78 | 28.09 | 341,625 | -0.13(-0.45%) |
Apr 06, 2017 | 27.86 | 28.33 | 27.62 | 28.22 | 362,731 | +0.37(+1.34%) |
Apr 05, 2017 | 28.75 | 28.92 | 27.83 | 27.84 | 357,197 | -0.60(-2.09%) |
Apr 04, 2017 | 28.43 | 28.73 | 28.24 | 28.44 | 396,614 | -0.08(-0.29%) |
Apr 03, 2017 | 29.08 | 29.11 | 28.30 | 28.52 | 468,085 | -0.51(-1.77%) |
Mar 31, 2017 | 29.25 | 29.27 | 28.92 | 29.04 | 572,222 | -0.26(-0.89%) |
Mar 30, 2017 | 28.46 | 29.35 | 28.46 | 29.30 | 589,039 | +0.89(+3.12%) |
Mar 29, 2017 | 28.54 | 29.01 | 28.20 | 28.41 | 391,412 | -0.13(-0.44%) |
Mar 28, 2017 | 28.12 | 28.68 | 27.93 | 28.54 | 320,668 | +0.33(+1.16%) |
Mar 27, 2017 | 27.52 | 28.28 | 27.20 | 28.21 | 621,444 | +0.12(+0.42%) |
Mar 24, 2017 | 27.94 | 28.23 | 27.79 | 28.09 | 572,863 | +0.23(+0.83%) |
Mar 23, 2017 | 27.35 | 27.99 | 27.29 | 27.86 | 417,372 | +0.43(+1.57%) |
Mar 22, 2017 | 27.60 | 27.86 | 27.09 | 27.43 | 519,954 | -0.42(-1.50%) |
Mar 21, 2017 | 29.42 | 29.55 | 27.82 | 27.84 | 802,259 | -1.50(-5.13%) |
Mar 20, 2017 | 29.81 | 29.81 | 29.26 | 29.35 | 517,731 | -0.66(-2.21%) |
Mar 17, 2017 | 29.68 | 30.18 | 29.29 | 30.01 | 4,126,348 | +0.31(+1.03%) |
Mar 16, 2017 | 30.18 | 30.18 | 29.41 | 29.71 | 874,123 | +0.54(+1.86%) |
Mar 15, 2017 | 29.33 | 29.65 | 28.92 | 29.16 | 450,744 | -0.10(-0.36%) |
Mar 14, 2017 | 29.11 | 29.41 | 28.86 | 29.27 | 346,524 | -0.11(-0.38%) |
Mar 13, 2017 | 28.98 | 29.58 | 28.98 | 29.38 | 615,232 | +0.37(+1.26%) |
Mar 10, 2017 | 29.21 | 29.21 | 28.59 | 29.01 | 489,422 | +0.08(+0.28%) |
Mar 09, 2017 | 29.01 | 29.27 | 28.70 | 28.93 | 236,591 | -0.02(-0.08%) |
Mar 08, 2017 | 29.49 | 29.57 | 28.92 | 28.95 | 333,609 | -0.22(-0.74%) |
Mar 07, 2017 | 29.49 | 29.61 | 29.13 | 29.17 | 267,938 | -0.34(-1.14%) |
Mar 06, 2017 | 29.54 | 29.66 | 29.14 | 29.51 | 322,701 | -0.34(-1.15%) |
Mar 03, 2017 | 29.71 | 29.92 | 29.57 | 29.85 | 243,854 | +0.16(+0.55%) |
Mar 02, 2017 | 30.47 | 30.59 | 29.65 | 29.68 | 406,679 | -0.80(-2.64%) |