Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.49(+1.51%) | |
Mar 28, 2018 | 32.80 | 33.02 | 32.64 | 32.77 | 98,146 | -0.06(-0.18%) |
Mar 27, 2018 | 33.39 | 33.52 | 32.60 | 32.83 | 53,006 | -0.48(-1.46%) |
Mar 26, 2018 | 33.02 | 33.33 | 32.65 | 33.31 | 55,384 | +0.84(+2.57%) |
Mar 23, 2018 | 33.19 | 33.27 | 32.48 | 32.48 | 153,914 | -0.75(-2.26%) |
Mar 22, 2018 | 33.76 | 33.80 | 33.22 | 33.23 | 112,376 | -0.84(-2.45%) |
Mar 21, 2018 | 34.09 | 34.33 | 34.00 | 34.06 | 88,716 | -0.05(-0.13%) |
Mar 20, 2018 | 34.18 | 34.20 | 34.08 | 34.11 | 33,284 | -0.02(-0.04%) |
Mar 19, 2018 | 34.44 | 34.44 | 33.90 | 34.12 | 80,304 | -0.43(-1.24%) |
Mar 16, 2018 | 34.48 | 34.65 | 34.48 | 34.55 | 38,996 | +0.10(+0.30%) |
Mar 15, 2018 | 34.60 | 34.62 | 34.40 | 34.45 | 49,108 | -0.02(-0.06%) |
Mar 14, 2018 | 34.84 | 34.84 | 34.44 | 34.47 | 42,706 | -0.21(-0.61%) |
Mar 13, 2018 | 35.13 | 35.13 | 34.68 | 34.68 | 40,866 | -0.21(-0.60%) |
Mar 12, 2018 | 35.05 | 35.05 | 34.89 | 34.89 | 60,188 | -0.07(-0.20%) |
Mar 09, 2018 | 34.66 | 34.96 | 34.55 | 34.96 | 106,808 | +0.57(+1.66%) |
Mar 08, 2018 | 34.36 | 34.39 | 34.18 | 34.39 | 63,464 | +0.16(+0.47%) |
Mar 07, 2018 | 34.27 | 34.23 | 36,024 | +0.08(+0.23%) | ||
Mar 06, 2018 | 34.30 | 34.30 | 33.98 | 34.15 | 40,820 | +0.03(+0.10%) |
Mar 05, 2018 | 33.57 | 34.22 | 33.56 | 34.12 | 105,168 | +0.33(+0.98%) |
Mar 02, 2018 | 33.33 | 33.78 | 33.24 | 33.78 | 136,030 | +0.24(+0.72%) |
Mar 01, 2018 | 33.95 | 34.12 | 33.32 | 33.55 | 36,184 | -0.30(-0.90%) |
Feb 28, 2018 | 34.40 | 34.40 | 33.85 | 33.85 | 39,306 | -0.34(-1.01%) |
Feb 27, 2018 | 34.73 | 34.77 | 34.20 | 34.20 | 86,678 | -0.45(-1.30%) |
Feb 26, 2018 | 34.48 | 34.65 | 34.38 | 34.65 | 98,432 | +0.44(+1.27%) |
Feb 23, 2018 | 33.96 | 34.23 | 33.87 | 34.21 | 86,786 | +0.49(+1.47%) |
Feb 22, 2018 | 33.78 | 34.08 | 33.72 | 33.72 | 46,578 | +0.04(+0.10%) |
Feb 21, 2018 | 33.89 | 34.23 | 33.68 | 33.68 | 85,976 | -0.27(-0.81%) |
Feb 20, 2018 | 33.91 | 34.17 | 33.85 | 33.95 | 55,800 | -0.20(-0.59%) |
Feb 16, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.16(+0.46%) | |
Feb 15, 2018 | 34.02 | 33.74 | 34.00 | 62,968 | +0.34(+1.02%) | |
Feb 14, 2018 | 32.98 | 33.67 | 32.98 | 33.66 | 100,558 | +0.47(+1.42%) |
Feb 13, 2018 | 32.90 | 33.21 | 32.90 | 33.18 | 47,406 | +0.21(+0.65%) |
Feb 12, 2018 | 32.94 | 33.19 | 32.67 | 32.97 | 85,324 | +0.38(+1.17%) |
Feb 09, 2018 | 32.53 | 32.63 | 31.50 | 32.59 | 210,696 | +0.40(+1.25%) |
Feb 08, 2018 | 33.27 | 33.32 | 32.19 | 32.19 | 98,184 | -1.09(-3.28%) |
Feb 07, 2018 | 33.30 | 33.83 | 33.28 | 33.28 | 116,892 | -0.14(-0.42%) |
Feb 06, 2018 | 32.25 | 33.56 | 32.23 | 33.42 | 155,782 | +0.09(+0.26%) |
Feb 05, 2018 | 33.88 | 34.22 | 32.76 | 33.33 | 118,326 | -0.91(-2.65%) |
Feb 02, 2018 | 34.81 | 34.81 | 34.20 | 34.24 | 69,802 | -0.75(-2.14%) |
Feb 01, 2018 | 34.87 | 35.01 | 34.87 | 34.99 | 22,680 | -0.00(-0.00%) |
Jan 31, 2018 | 35.16 | 35.19 | 34.87 | 34.99 | 60,522 | +0.02(+0.07%) |
Jan 30, 2018 | 35.16 | 35.16 | 34.97 | 34.97 | 48,048 | -0.47(-1.32%) |
Jan 29, 2018 | 35.64 | 35.73 | 35.38 | 35.43 | 56,494 | -0.22(-0.61%) |
Jan 26, 2018 | 35.45 | 35.66 | 35.38 | 35.65 | 45,900 | +0.36(+1.01%) |
Jan 25, 2018 | 35.53 | 35.53 | 35.23 | 35.30 | 29,538 | -0.06(-0.17%) |
Jan 24, 2018 | 35.52 | 35.53 | 35.23 | 35.35 | 110,556 | -0.09(-0.25%) |
Jan 23, 2018 | 35.36 | 35.45 | 35.33 | 35.44 | 159,110 | +0.13(+0.37%) |
Jan 22, 2018 | 34.99 | 35.31 | 34.99 | 35.31 | 236,634 | +0.33(+0.94%) |
Jan 19, 2018 | 34.94 | 35.00 | 34.88 | 34.99 | 49,750 | +0.15(+0.44%) |
Jan 18, 2018 | 34.94 | 34.95 | 34.80 | 34.83 | 108,918 | -0.03(-0.08%) |
Jan 17, 2018 | 34.64 | 34.95 | 34.58 | 34.86 | 59,492 | +0.34(+0.98%) |
Jan 16, 2018 | 34.86 | 34.96 | 34.47 | 34.52 | 91,212 | -0.21(-0.61%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.21(+0.60%) | |
Jan 11, 2018 | 34.37 | 34.52 | 34.27 | 34.52 | 72,650 | +0.28(+0.81%) |
Jan 10, 2018 | 34.28 | 34.25 | 84,022 | -0.03(-0.08%) | ||
Jan 09, 2018 | 34.27 | 34.40 | 34.23 | 34.27 | 154,478 | +0.00(+0.00%) |
Jan 08, 2018 | 34.12 | 34.27 | 34.12 | 34.27 | 37,920 | +0.10(+0.31%) |
Jan 05, 2018 | 34.08 | 34.17 | 34.03 | 34.17 | 63,186 | +0.15(+0.44%) |
Jan 04, 2018 | 34.04 | 34.07 | 33.98 | 34.02 | 54,720 | +0.09(+0.28%) |
Jan 03, 2018 | 33.80 | 33.92 | 33.73 | 33.92 | 80,734 | +0.28(+0.85%) |
Jan 02, 2018 | 33.48 | 33.65 | 33.48 | 33.64 | 151,780 | +0.26(+0.78%) |
Dec 29, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.19(-0.57%) | |
Dec 28, 2017 | 33.62 | 33.62 | 33.51 | 33.57 | 99,814 | +0.11(+0.33%) |
Dec 27, 2017 | 33.46 | 33.54 | 33.46 | 33.46 | 26,560 | -0.00(-0.01%) |
Dec 26, 2017 | 33.50 | 33.50 | 33.41 | 33.46 | 44,430 | -0.16(-0.46%) |
Dec 22, 2017 | 33.63 | 33.63 | 33.56 | 33.62 | 31,748 | -0.02(-0.07%) |
Dec 21, 2017 | 33.67 | 33.69 | 33.59 | 33.64 | 75,516 | +0.05(+0.15%) |
Dec 20, 2017 | 33.74 | 33.74 | 33.54 | 33.59 | 53,248 | +0.05(+0.13%) |
Dec 19, 2017 | 33.77 | 33.77 | 33.55 | 33.55 | 109,430 | -0.15(-0.45%) |
Dec 18, 2017 | 33.62 | 33.72 | 33.62 | 33.70 | 22,860 | +0.27(+0.82%) |
Dec 15, 2017 | 33.27 | 33.48 | 33.25 | 33.42 | 43,408 | +0.32(+0.97%) |
Dec 14, 2017 | 33.26 | 33.44 | 33.10 | 33.10 | 44,110 | -0.20(-0.62%) |
Dec 13, 2017 | 33.33 | 33.38 | 33.29 | 33.30 | 155,124 | -0.05(-0.13%) |
Dec 12, 2017 | 33.36 | 33.38 | 33.27 | 33.35 | 32,406 | +0.05(+0.14%) |
Dec 11, 2017 | 33.23 | 33.30 | 33.20 | 33.30 | 45,488 | +0.17(+0.50%) |
Dec 08, 2017 | 33.16 | 33.19 | 33.07 | 33.14 | 40,356 | +0.16(+0.50%) |
Dec 07, 2017 | 32.77 | 32.99 | 32.77 | 32.98 | 22,924 | +0.16(+0.50%) |
Dec 06, 2017 | 32.73 | 32.89 | 32.73 | 32.81 | 45,126 | -0.05(-0.15%) |
Dec 05, 2017 | 33.05 | 33.06 | 32.83 | 32.86 | 46,200 | -0.21(-0.65%) |
Dec 04, 2017 | 33.16 | 33.25 | 33.05 | 33.07 | 31,342 | +0.13(+0.41%) |
Dec 01, 2017 | 32.98 | 32.99 | 32.93 | 32.94 | 28,384 | -0.03(-0.09%) |
Nov 30, 2017 | 32.81 | 33.12 | 32.81 | 32.97 | 34,992 | +0.26(+0.80%) |
Nov 29, 2017 | 32.71 | 32.73 | 32.68 | 32.71 | 23,344 | +0.08(+0.26%) |
Nov 28, 2017 | 32.41 | 32.62 | 32.37 | 32.62 | 45,180 | +0.29(+0.88%) |
Nov 27, 2017 | 32.37 | 32.37 | 32.29 | 32.34 | 28,010 | -0.05(-0.14%) |
Nov 24, 2017 | 32.41 | 32.41 | 32.33 | 32.38 | 8,478 | +0.05(+0.17%) |
Nov 22, 2017 | 32.35 | 32.36 | 32.30 | 32.33 | 27,128 | +0.02(+0.05%) |
Nov 21, 2017 | 32.26 | 32.37 | 32.25 | 32.31 | 49,958 | +0.19(+0.61%) |
Nov 20, 2017 | 32.10 | 32.16 | 32.10 | 32.12 | 32,302 | +0.03(+0.08%) |
Nov 17, 2017 | 32.09 | 32.16 | 32.09 | 32.09 | 41,828 | -0.01(-0.03%) |
Nov 16, 2017 | 31.98 | 32.15 | 31.98 | 32.10 | 28,362 | +0.24(+0.74%) |
Nov 15, 2017 | 31.93 | 31.95 | 31.76 | 31.87 | 12,734 | -0.15(-0.48%) |
Nov 14, 2017 | 31.93 | 32.05 | 31.91 | 32.02 | 56,088 | -0.07(-0.23%) |
Nov 13, 2017 | 31.97 | 32.14 | 31.95 | 32.10 | 41,260 | +0.08(+0.24%) |
Nov 10, 2017 | 32.01 | 32.06 | 31.98 | 32.02 | 34,870 | -0.03(-0.09%) |
Nov 09, 2017 | 31.91 | 32.06 | 31.89 | 32.05 | 41,452 | -0.06(-0.19%) |
Nov 08, 2017 | 32.06 | 32.15 | 32.00 | 32.11 | 122,392 | +0.06(+0.20%) |
Nov 07, 2017 | 32.17 | 32.18 | 32.02 | 32.05 | 30,012 | -0.10(-0.33%) |
Nov 06, 2017 | 32.06 | 32.16 | 32.04 | 32.15 | 36,930 | +0.12(+0.39%) |
Nov 03, 2017 | 31.98 | 32.06 | 31.93 | 32.02 | 28,052 | +0.06(+0.20%) |
Nov 02, 2017 | 31.89 | 31.97 | 31.86 | 31.96 | 17,230 | +0.05(+0.15%) |
Nov 01, 2017 | 32.01 | 32.01 | 31.89 | 31.91 | 22,490 | +0.03(+0.09%) |
Oct 31, 2017 | 31.88 | 31.91 | 31.80 | 31.89 | 29,208 | +0.05(+0.16%) |
Oct 30, 2017 | 31.89 | 31.89 | 31.77 | 31.84 | 44,426 | -0.09(-0.30%) |
Oct 27, 2017 | 31.72 | 31.93 | 31.70 | 31.93 | 58,532 | +0.22(+0.68%) |
Oct 26, 2017 | 31.72 | 31.79 | 31.70 | 31.71 | 33,452 | +0.07(+0.22%) |
Oct 25, 2017 | 31.75 | 31.75 | 31.50 | 31.64 | 55,098 | -0.20(-0.63%) |
Oct 24, 2017 | 31.79 | 31.89 | 31.79 | 31.84 | 52,318 | +0.08(+0.25%) |
Oct 23, 2017 | 31.96 | 31.96 | 31.77 | 31.77 | 41,372 | -0.11(-0.34%) |
Oct 20, 2017 | 31.84 | 31.91 | 31.80 | 31.88 | 34,436 | +0.13(+0.41%) |
Oct 19, 2017 | 31.55 | 31.75 | 31.52 | 31.75 | 50,696 | +0.09(+0.27%) |
Oct 18, 2017 | 31.71 | 31.73 | 31.65 | 31.66 | 43,244 | +0.02(+0.06%) |
Oct 17, 2017 | 31.54 | 31.65 | 31.54 | 31.64 | 54,874 | +0.06(+0.19%) |
Oct 16, 2017 | 31.61 | 31.62 | 31.54 | 31.58 | 33,286 | +0.05(+0.16%) |
Oct 13, 2017 | 31.61 | 31.61 | 31.53 | 31.53 | 48,842 | +0.01(+0.03%) |
Oct 12, 2017 | 31.54 | 31.59 | 31.49 | 31.52 | 27,218 | -0.04(-0.11%) |
Oct 11, 2017 | 31.53 | 31.57 | 31.53 | 31.55 | 52,016 | +0.02(+0.08%) |
Oct 10, 2017 | 31.54 | 31.56 | 31.50 | 31.53 | 39,512 | +0.06(+0.19%) |
Oct 09, 2017 | 31.56 | 31.56 | 31.46 | 31.47 | 42,496 | -0.10(-0.32%) |
Oct 06, 2017 | 31.52 | 31.59 | 31.50 | 31.57 | 42,706 | -0.06(-0.19%) |
Oct 05, 2017 | 31.61 | 31.63 | 31.50 | 31.63 | 31,274 | +0.14(+0.44%) |
Oct 04, 2017 | 31.48 | 31.53 | 31.42 | 31.49 | 46,070 | -0.01(-0.03%) |
Oct 03, 2017 | 31.48 | 31.50 | 31.41 | 31.50 | 42,050 | +0.05(+0.16%) |
Oct 02, 2017 | 31.35 | 31.45 | 31.35 | 31.45 | 95,196 | +0.18(+0.59%) |
Sep 29, 2017 | 31.21 | 31.29 | 31.16 | 31.27 | 117,934 | +0.07(+0.24%) |
Sep 28, 2017 | 31.05 | 31.20 | 31.05 | 31.19 | 54,948 | +0.11(+0.35%) |
Sep 27, 2017 | 31.08 | 31.16 | 30.95 | 31.08 | 85,310 | +0.00(+0.00%) |
Sep 26, 2017 | 31.13 | 31.15 | 31.07 | 31.08 | 68,050 | +0.03(+0.09%) |
Sep 25, 2017 | 31.05 | 31.12 | 30.96 | 31.05 | 37,064 | -0.02(-0.06%) |
Sep 22, 2017 | 31.02 | 31.08 | 30.98 | 31.07 | 49,970 | +0.02(+0.06%) |
Sep 21, 2017 | 31.11 | 31.11 | 31.03 | 31.05 | 54,588 | -0.06(-0.20%) |
Sep 20, 2017 | 31.08 | 31.12 | 30.97 | 31.11 | 111,788 | +0.04(+0.13%) |
Sep 19, 2017 | 31.06 | 31.12 | 31.06 | 31.07 | 49,008 | +0.02(+0.08%) |
Sep 18, 2017 | 31.15 | 31.17 | 31.02 | 31.05 | 22,504 | -0.02(-0.08%) |
Sep 15, 2017 | 31.00 | 31.08 | 30.96 | 31.07 | 76,964 | +0.05(+0.18%) |
Sep 14, 2017 | 31.02 | 31.05 | 30.96 | 31.02 | 53,336 | -0.03(-0.08%) |
Sep 13, 2017 | 30.91 | 31.05 | 30.91 | 31.05 | 30,598 | +0.05(+0.16%) |
Sep 12, 2017 | 30.95 | 31.00 | 30.89 | 31.00 | 28,266 | +0.09(+0.27%) |
Sep 11, 2017 | 30.77 | 30.91 | 30.77 | 30.91 | 45,200 | +0.32(+1.03%) |
Sep 08, 2017 | 30.62 | 30.64 | 30.59 | 30.59 | 8,430 | -0.02(-0.07%) |
Sep 07, 2017 | 30.73 | 30.73 | 30.55 | 30.61 | 23,094 | -0.04(-0.11%) |
Sep 06, 2017 | 30.64 | 30.68 | 30.55 | 30.65 | 39,816 | +0.12(+0.39%) |
Sep 05, 2017 | 30.74 | 30.74 | 30.38 | 30.53 | 35,718 | -0.28(-0.91%) |
Sep 01, 2017 | 30.77 | 30.83 | 30.77 | 30.81 | 37,468 | +0.12(+0.41%) |
Aug 31, 2017 | 30.61 | 30.70 | 30.56 | 30.68 | 15,980 | +0.16(+0.54%) |
Aug 30, 2017 | 30.30 | 30.55 | 30.30 | 30.52 | 194,986 | +0.15(+0.49%) |
Aug 29, 2017 | 30.19 | 30.38 | 30.19 | 30.37 | 72,110 | +0.05(+0.18%) |
Aug 28, 2017 | 30.41 | 30.41 | 30.25 | 30.32 | 65,310 | -0.07(-0.22%) |
Aug 25, 2017 | 30.41 | 30.41 | 30.32 | 30.38 | 35,320 | +0.11(+0.35%) |
Aug 24, 2017 | 30.38 | 30.38 | 30.22 | 30.27 | 27,518 | -0.02(-0.05%) |
Aug 23, 2017 | 30.27 | 30.38 | 30.27 | 30.29 | 35,680 | -0.09(-0.28%) |
Aug 22, 2017 | 30.17 | 30.38 | 30.17 | 30.38 | 40,290 | +0.34(+1.13%) |
Aug 21, 2017 | 30.06 | 30.07 | 29.89 | 30.04 | 30,762 | -0.02(-0.07%) |
Aug 18, 2017 | 30.02 | 30.15 | 29.95 | 30.05 | 84,464 | -0.02(-0.07%) |
Aug 17, 2017 | 30.41 | 30.51 | 30.04 | 30.07 | 36,040 | -0.45(-1.47%) |
Aug 16, 2017 | 30.49 | 30.59 | 30.45 | 30.52 | 35,658 | +0.07(+0.23%) |
Aug 15, 2017 | 30.46 | 30.55 | 30.41 | 30.45 | 44,640 | +0.02(+0.07%) |
Aug 14, 2017 | 30.41 | 30.50 | 30.41 | 30.43 | 14,444 | +0.29(+0.98%) |
Aug 11, 2017 | 30.16 | 30.24 | 30.12 | 30.14 | 226,204 | -0.04(-0.12%) |
Aug 10, 2017 | 30.54 | 30.54 | 30.16 | 30.18 | 79,344 | -0.40(-1.32%) |
Aug 09, 2017 | 30.46 | 30.63 | 30.46 | 30.58 | 87,228 | -0.04(-0.13%) |
Aug 08, 2017 | 30.55 | 30.80 | 30.55 | 30.62 | 36,054 | +0.01(+0.04%) |
Aug 07, 2017 | 30.61 | 30.61 | 30.56 | 30.61 | 83,550 | +0.07(+0.24%) |
Aug 04, 2017 | 30.61 | 30.61 | 30.50 | 30.54 | 49,774 | +0.04(+0.11%) |
Aug 03, 2017 | 30.52 | 30.61 | 30.50 | 30.50 | 259,788 | -0.10(-0.33%) |
Aug 02, 2017 | 30.71 | 30.71 | 30.55 | 30.60 | 133,804 | -0.11(-0.36%) |
Aug 01, 2017 | 30.79 | 30.79 | 30.63 | 30.71 | 82,158 | +0.05(+0.15%) |
Jul 31, 2017 | 30.64 | 30.70 | 30.61 | 30.66 | 13,738 | +0.02(+0.07%) |
Jul 28, 2017 | 30.50 | 30.64 | 30.50 | 30.64 | 25,724 | +0.09(+0.31%) |
Jul 27, 2017 | 30.70 | 30.72 | 30.44 | 30.55 | 35,608 | -0.08(-0.26%) |
Jul 26, 2017 | 30.63 | 30.66 | 30.60 | 30.63 | 31,076 | -0.02(-0.05%) |
Jul 25, 2017 | 30.71 | 30.71 | 30.60 | 30.64 | 67,350 | +0.05(+0.18%) |
Jul 24, 2017 | 30.55 | 30.60 | 30.53 | 30.59 | 14,440 | +0.02(+0.08%) |
Jul 21, 2017 | 30.61 | 30.62 | 30.50 | 30.57 | 82,144 | -0.04(-0.15%) |
Jul 20, 2017 | 30.70 | 30.70 | 30.58 | 30.61 | 29,166 | -0.02(-0.07%) |
Jul 19, 2017 | 30.50 | 30.63 | 30.50 | 30.63 | 57,558 | +0.20(+0.64%) |
Jul 18, 2017 | 30.48 | 30.48 | 30.35 | 30.43 | 23,628 | -0.02(-0.07%) |
Jul 17, 2017 | 30.30 | 30.50 | 30.30 | 30.45 | 28,300 | +0.08(+0.26%) |
Jul 14, 2017 | 30.32 | 30.45 | 30.30 | 30.38 | 25,126 | +0.11(+0.35%) |
Jul 13, 2017 | 30.30 | 30.30 | 30.17 | 30.27 | 198,078 | +0.11(+0.38%) |
Jul 12, 2017 | 30.19 | 30.23 | 30.14 | 30.16 | 56,436 | +0.15(+0.50%) |
Jul 11, 2017 | 30.00 | 30.05 | 29.84 | 30.00 | 69,634 | -0.05(-0.15%) |
Jul 10, 2017 | 29.91 | 30.09 | 29.90 | 30.05 | 44,470 | +0.03(+0.08%) |
Jul 07, 2017 | 29.80 | 30.05 | 29.80 | 30.02 | 29,700 | +0.18(+0.62%) |
Jul 06, 2017 | 30.04 | 30.04 | 29.81 | 29.84 | 35,674 | -0.28(-0.91%) |
Jul 05, 2017 | 30.18 | 30.18 | 30.18 | 30.12 | 30,150 | -0.06(-0.20%) |
Jul 03, 2017 | 30.09 | 30.22 | 30.09 | 30.17 | 10,548 | +0.11(+0.36%) |
Jun 30, 2017 | 30.08 | 30.13 | 30.00 | 30.07 | 57,916 | +0.12(+0.40%) |
Jun 29, 2017 | 30.30 | 30.30 | 29.82 | 29.95 | 31,092 | -0.27(-0.89%) |
Jun 28, 2017 | 30.05 | 30.23 | 30.05 | 30.21 | 40,386 | +0.23(+0.75%) |
Jun 27, 2017 | 30.11 | 30.23 | 29.99 | 29.99 | 39,670 | -0.23(-0.74%) |
Jun 26, 2017 | 30.29 | 30.29 | 30.18 | 30.21 | 514,220 | +0.04(+0.13%) |
Jun 23, 2017 | 30.12 | 30.18 | 30.09 | 30.18 | 105,246 | +0.07(+0.22%) |
Jun 22, 2017 | 30.05 | 30.20 | 30.05 | 30.11 | 47,284 | +0.04(+0.12%) |
Jun 21, 2017 | 30.14 | 30.16 | 30.05 | 30.07 | 72,206 | -0.16(-0.51%) |
Jun 20, 2017 | 30.41 | 30.41 | 30.22 | 30.23 | 54,680 | -0.22(-0.72%) |
Jun 19, 2017 | 30.34 | 30.45 | 30.25 | 30.45 | 70,224 | +0.32(+1.06%) |
Jun 16, 2017 | 30.14 | 30.16 | 30.06 | 30.13 | 40,824 | -0.07(-0.23%) |
Jun 15, 2017 | 30.02 | 30.21 | 30.02 | 30.20 | 39,950 | -0.09(-0.28%) |
Jun 14, 2017 | 30.29 | 30.30 | 30.17 | 30.29 | 49,604 | +0.00(+0.00%) |
Jun 13, 2017 | 30.16 | 30.30 | 30.16 | 30.29 | 41,320 | +0.13(+0.43%) |
Jun 12, 2017 | 30.12 | 30.16 | 30.03 | 30.16 | 38,012 | +0.00(+0.00%) |
Jun 09, 2017 | 30.21 | 30.30 | 29.96 | 30.16 | 46,128 | +0.04(+0.12%) |
Jun 08, 2017 | 30.00 | 30.17 | 30.00 | 30.12 | 37,414 | +0.01(+0.03%) |
Jun 07, 2017 | 30.11 | 30.14 | 30.00 | 30.11 | 101,068 | +0.08(+0.28%) |
Jun 06, 2017 | 30.09 | 30.10 | 30.01 | 30.03 | 26,056 | -0.11(-0.36%) |
Jun 05, 2017 | 30.16 | 30.27 | 30.08 | 30.14 | 29,826 | +0.02(+0.07%) |
Jun 02, 2017 | 30.09 | 30.16 | 30.06 | 30.11 | 73,710 | +0.08(+0.27%) |
Jun 01, 2017 | 29.80 | 30.06 | 29.80 | 30.04 | 94,744 | +0.23(+0.77%) |
May 31, 2017 | 29.80 | 29.82 | 29.68 | 29.80 | 19,266 | -0.02(-0.05%) |
May 30, 2017 | 29.73 | 29.84 | 29.73 | 29.82 | 39,404 | -0.01(-0.02%) |
May 26, 2017 | 29.80 | 29.83 | 29.80 | 29.83 | 17,830 | +0.01(+0.03%) |
May 25, 2017 | 29.81 | 29.88 | 29.80 | 29.82 | 466,978 | +0.12(+0.39%) |
May 24, 2017 | 29.62 | 29.70 | 29.61 | 29.70 | 42,904 | +0.10(+0.34%) |
May 23, 2017 | 29.68 | 29.68 | 29.57 | 29.60 | 67,376 | +0.03(+0.08%) |
May 22, 2017 | 29.50 | 29.59 | 29.50 | 29.57 | 46,918 | +0.16(+0.56%) |
May 19, 2017 | 29.30 | 29.54 | 29.30 | 29.41 | 48,974 | +0.11(+0.39%) |
May 18, 2017 | 29.19 | 29.38 | 29.16 | 29.30 | 69,366 | +0.14(+0.48%) |
May 17, 2017 | 29.46 | 29.49 | 29.14 | 29.16 | 131,752 | -0.54(-1.84%) |
May 16, 2017 | 29.80 | 29.80 | 29.66 | 29.70 | 99,688 | -0.04(-0.13%) |
May 15, 2017 | 29.63 | 29.74 | 29.60 | 29.74 | 331,396 | +0.18(+0.63%) |
May 12, 2017 | 29.64 | 29.64 | 29.52 | 29.55 | 36,472 | -0.11(-0.35%) |
May 11, 2017 | 29.62 | 29.67 | 29.52 | 29.66 | 40,504 | -0.07(-0.25%) |
May 10, 2017 | 29.68 | 29.73 | 29.61 | 29.73 | 227,594 | +0.07(+0.24%) |
May 09, 2017 | 29.68 | 29.73 | 29.61 | 29.66 | 68,820 | -0.02(-0.07%) |
May 08, 2017 | 29.66 | 29.73 | 29.62 | 29.68 | 64,574 | -0.01(-0.03%) |
May 05, 2017 | 29.55 | 29.70 | 29.55 | 29.70 | 97,008 | +0.16(+0.53%) |
May 04, 2017 | 29.59 | 29.59 | 29.50 | 29.54 | 26,558 | +0.02(+0.07%) |
May 03, 2017 | 29.50 | 29.56 | 29.46 | 29.52 | 83,230 | -0.04(-0.14%) |
May 02, 2017 | 29.66 | 29.66 | 29.53 | 29.56 | 85,358 | -0.05(-0.19%) |
May 01, 2017 | 29.64 | 29.66 | 29.54 | 29.61 | 70,954 | +0.09(+0.32%) |
Apr 28, 2017 | 29.63 | 29.74 | 29.50 | 29.52 | 41,582 | -0.07(-0.25%) |
Apr 27, 2017 | 29.68 | 29.68 | 29.55 | 29.59 | 88,628 | +0.00(+0.02%) |
Apr 26, 2017 | 29.55 | 29.73 | 29.55 | 29.59 | 51,606 | +0.00(+0.02%) |
Apr 25, 2017 | 29.54 | 29.64 | 29.54 | 29.59 | 66,980 | +0.12(+0.39%) |
Apr 24, 2017 | 29.55 | 29.55 | 29.36 | 29.47 | 229,826 | +0.29(+1.01%) |
Apr 21, 2017 | 29.21 | 29.21 | 29.11 | 29.18 | 93,972 | -0.03(-0.10%) |
Apr 20, 2017 | 29.04 | 29.27 | 29.04 | 29.20 | 53,274 | +0.22(+0.78%) |
Apr 19, 2017 | 29.12 | 29.14 | 28.95 | 28.98 | 89,716 | -0.02(-0.09%) |
Apr 18, 2017 | 29.02 | 29.09 | 28.89 | 29.00 | 60,674 | -0.11(-0.36%) |
Apr 17, 2017 | 28.86 | 29.11 | 28.86 | 29.11 | 50,816 | +0.29(+1.02%) |
Apr 13, 2017 | 29.00 | 29.07 | 28.82 | 28.82 | 51,932 | -0.22(-0.77%) |
Apr 12, 2017 | 29.14 | 29.14 | 28.98 | 29.04 | 116,234 | -0.09(-0.31%) |
Apr 11, 2017 | 29.16 | 29.16 | 28.94 | 29.13 | 86,922 | -0.05(-0.17%) |
Apr 10, 2017 | 29.17 | 29.27 | 29.09 | 29.18 | 257,626 | +0.04(+0.15%) |
Apr 07, 2017 | 29.16 | 29.23 | 29.10 | 29.14 | 90,770 | -0.02(-0.07%) |
Apr 06, 2017 | 29.03 | 29.22 | 29.03 | 29.16 | 57,730 | +0.13(+0.45%) |
Apr 05, 2017 | 29.23 | 29.34 | 28.99 | 29.02 | 81,800 | -0.10(-0.33%) |
Apr 04, 2017 | 29.00 | 29.12 | 29.00 | 29.12 | 30,770 | +0.01(+0.02%) |