Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.31%) | |
Mar 28, 2018 | 30.32 | 31.08 | 30.11 | 30.87 | 194,819 | +0.56(+1.86%) |
Mar 27, 2018 | 30.19 | 30.50 | 29.86 | 30.31 | 219,129 | +0.15(+0.49%) |
Mar 26, 2018 | 29.93 | 30.43 | 29.65 | 30.16 | 142,039 | +0.53(+1.79%) |
Mar 23, 2018 | 30.21 | 30.51 | 29.62 | 29.63 | 121,415 | -0.46(-1.53%) |
Mar 22, 2018 | 30.36 | 30.78 | 30.03 | 30.09 | 145,701 | -0.41(-1.34%) |
Mar 21, 2018 | 30.58 | 30.78 | 30.27 | 30.50 | 139,539 | -0.10(-0.31%) |
Mar 20, 2018 | 30.89 | 31.27 | 30.58 | 30.59 | 222,204 | -0.29(-0.93%) |
Mar 19, 2018 | 31.34 | 31.64 | 30.85 | 30.88 | 240,259 | -0.60(-1.90%) |
Mar 16, 2018 | 31.57 | 31.67 | 31.16 | 31.48 | 577,149 | +0.03(+0.08%) |
Mar 15, 2018 | 30.60 | 32.37 | 30.58 | 31.45 | 455,214 | +1.66(+5.56%) |
Mar 14, 2018 | 30.30 | 30.43 | 29.78 | 29.79 | 194,173 | -0.40(-1.32%) |
Mar 13, 2018 | 30.58 | 31.05 | 29.96 | 30.19 | 257,626 | -0.34(-1.11%) |
Mar 12, 2018 | 30.14 | 30.78 | 30.04 | 30.53 | 232,620 | +0.37(+1.24%) |
Mar 09, 2018 | 30.22 | 30.34 | 29.64 | 30.16 | 346,184 | +0.14(+0.46%) |
Mar 08, 2018 | 29.54 | 30.03 | 29.54 | 30.02 | 465,914 | +0.47(+1.60%) |
Mar 07, 2018 | 28.52 | 29.56 | 28.52 | 29.55 | 358,706 | +0.90(+3.15%) |
Mar 06, 2018 | 28.78 | 28.81 | 28.42 | 28.64 | 299,381 | -0.18(-0.63%) |
Mar 05, 2018 | 28.08 | 28.97 | 28.08 | 28.82 | 328,798 | +0.76(+2.70%) |
Mar 02, 2018 | 27.96 | 28.46 | 27.90 | 28.07 | 246,478 | +0.22(+0.77%) |
Mar 01, 2018 | 28.23 | 28.35 | 27.67 | 27.85 | 481,603 | -0.28(-1.01%) |
Feb 28, 2018 | 28.76 | 29.22 | 28.12 | 28.14 | 636,720 | -0.63(-2.18%) |
Feb 27, 2018 | 29.10 | 29.32 | 28.64 | 28.76 | 515,096 | -0.42(-1.43%) |
Feb 26, 2018 | 29.51 | 29.57 | 28.84 | 29.18 | 923,723 | -0.45(-1.52%) |
Feb 23, 2018 | 32.13 | 32.13 | 28.73 | 29.63 | 1,974,238 | -3.52(-10.61%) |
Feb 22, 2018 | 33.03 | 33.15 | 482,529 | -1.01(-2.95%) | ||
Feb 21, 2018 | 33.62 | 34.36 | 33.62 | 34.16 | 275,304 | +0.52(+1.53%) |
Feb 20, 2018 | 34.22 | 34.22 | 33.25 | 33.64 | 338,304 | -0.66(-1.93%) |
Feb 16, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.86(+2.57%) | |
Feb 15, 2018 | 33.44 | 33.60 | 33.10 | 33.44 | 253,940 | +0.03(+0.08%) |
Feb 14, 2018 | 32.92 | 33.59 | 32.92 | 33.42 | 305,311 | +0.34(+1.01%) |
Feb 13, 2018 | 32.73 | 33.29 | 32.57 | 33.08 | 327,848 | +0.21(+0.63%) |
Feb 12, 2018 | 32.79 | 33.26 | 32.39 | 32.88 | 783,364 | +0.02(+0.05%) |
Feb 09, 2018 | 33.99 | 34.28 | 32.82 | 32.86 | 4,897,175 | -1.14(-3.34%) |
Feb 08, 2018 | 34.65 | 33.99 | 33.99 | 914,592 | -0.49(-1.42%) | |
Feb 07, 2018 | 33.88 | 34.86 | 33.83 | 34.48 | 1,947,019 | +2.68(+8.41%) |
Feb 06, 2018 | 31.47 | 31.96 | 30.90 | 31.81 | 273,895 | -0.28(-0.88%) |
Feb 05, 2018 | 32.35 | 32.64 | 31.77 | 32.09 | 97,337 | -0.45(-1.37%) |
Feb 02, 2018 | 32.44 | 33.07 | 32.42 | 32.54 | 122,353 | -0.02(-0.05%) |
Feb 01, 2018 | 32.67 | 32.74 | 32.07 | 32.56 | 138,785 | -0.13(-0.39%) |
Jan 31, 2018 | 32.70 | 32.78 | 32.31 | 32.69 | 191,808 | +0.03(+0.11%) |
Jan 30, 2018 | 32.49 | 32.49 | 32.40 | 32.65 | 166,010 | +0.07(+0.21%) |
Jan 29, 2018 | 32.09 | 32.67 | 32.01 | 32.58 | 131,215 | +0.39(+1.20%) |
Jan 26, 2018 | 32.27 | 32.27 | 31.60 | 32.20 | 227,285 | -0.04(-0.13%) |
Jan 25, 2018 | 31.71 | 32.60 | 31.65 | 32.24 | 97,416 | +0.60(+1.90%) |
Jan 24, 2018 | 31.87 | 31.87 | 31.53 | 31.64 | 165,919 | -0.16(-0.51%) |
Jan 23, 2018 | 31.90 | 32.53 | 31.59 | 31.80 | 355,229 | -0.13(-0.40%) |
Jan 22, 2018 | 30.74 | 32.02 | 30.73 | 31.93 | 427,073 | +1.31(+4.27%) |
Jan 19, 2018 | 30.58 | 30.77 | 30.51 | 30.62 | 333,534 | +0.04(+0.14%) |
Jan 18, 2018 | 30.55 | 30.77 | 30.43 | 30.58 | 308,726 | +0.03(+0.08%) |
Jan 17, 2018 | 30.64 | 30.85 | 30.46 | 30.55 | 362,110 | -0.04(-0.14%) |
Jan 16, 2018 | 31.13 | 31.22 | 30.54 | 30.60 | 240,159 | -0.48(-1.55%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.14(+0.44%) | |
Jan 11, 2018 | 30.90 | 30.97 | 30.70 | 30.94 | 387,065 | +0.13(+0.42%) |
Jan 10, 2018 | 30.71 | 30.94 | 30.55 | 30.81 | 261,680 | +0.16(+0.53%) |
Jan 09, 2018 | 31.53 | 31.66 | 30.62 | 30.65 | 329,460 | -0.84(-2.68%) |
Jan 08, 2018 | 32.47 | 32.57 | 31.44 | 31.49 | 312,726 | -1.09(-3.35%) |
Jan 05, 2018 | 32.70 | 33.04 | 32.47 | 32.58 | 355,322 | -0.11(-0.34%) |
Jan 04, 2018 | 33.67 | 33.77 | 32.52 | 32.70 | 595,576 | -1.62(-4.71%) |
Jan 03, 2018 | 33.93 | 34.36 | 33.83 | 34.31 | 178,984 | +0.32(+0.94%) |
Jan 02, 2018 | 34.43 | 34.48 | 33.74 | 33.99 | 244,636 | -0.42(-1.22%) |
Dec 29, 2017 | 34.42 | 34.42 | 34.42 | 0 | +0.13(+0.38%) | |
Dec 28, 2017 | 34.30 | 34.54 | 34.18 | 34.29 | 141,903 | +0.05(+0.15%) |
Dec 27, 2017 | 33.62 | 34.26 | 33.59 | 34.24 | 198,879 | +0.56(+1.66%) |
Dec 26, 2017 | 33.75 | 34.04 | 33.66 | 33.68 | 102,593 | -0.08(-0.23%) |
Dec 22, 2017 | 33.86 | 33.86 | 33.55 | 33.75 | 141,518 | +0.00(+0.00%) |
Dec 21, 2017 | 33.91 | 34.07 | 33.54 | 33.75 | 170,826 | -0.15(-0.46%) |
Dec 20, 2017 | 34.29 | 34.34 | 33.74 | 33.91 | 176,364 | -0.22(-0.63%) |
Dec 19, 2017 | 34.19 | 34.40 | 33.83 | 34.12 | 211,882 | -0.01(-0.03%) |
Dec 18, 2017 | 34.83 | 35.42 | 33.88 | 34.13 | 276,886 | -0.69(-1.98%) |
Dec 15, 2017 | 34.12 | 34.91 | 33.58 | 34.82 | 559,597 | +0.71(+2.09%) |
Dec 14, 2017 | 34.20 | 34.36 | 33.79 | 34.11 | 520,767 | -0.05(-0.15%) |
Dec 13, 2017 | 33.92 | 34.23 | 33.65 | 34.16 | 449,636 | +0.25(+0.75%) |
Dec 12, 2017 | 33.62 | 34.00 | 33.43 | 33.90 | 210,373 | +0.30(+0.90%) |
Dec 11, 2017 | 33.28 | 33.64 | 33.03 | 33.60 | 199,517 | +0.37(+1.12%) |
Dec 08, 2017 | 33.54 | 33.64 | 33.15 | 33.23 | 104,143 | -0.14(-0.43%) |
Dec 07, 2017 | 33.66 | 33.83 | 33.26 | 33.37 | 178,386 | -0.41(-1.22%) |
Dec 06, 2017 | 33.89 | 34.07 | 33.77 | 33.79 | 165,988 | -0.07(-0.20%) |
Dec 05, 2017 | 34.18 | 34.33 | 33.45 | 33.85 | 213,239 | -0.19(-0.54%) |
Dec 04, 2017 | 34.51 | 34.85 | 34.03 | 34.04 | 242,802 | -0.18(-0.52%) |
Dec 01, 2017 | 34.19 | 34.36 | 33.36 | 34.22 | 182,030 | +0.08(+0.25%) |
Nov 30, 2017 | 34.40 | 34.40 | 33.21 | 34.13 | 285,715 | -0.08(-0.22%) |
Nov 29, 2017 | 33.16 | 34.94 | 33.13 | 34.21 | 427,873 | +1.13(+3.42%) |
Nov 28, 2017 | 32.63 | 33.21 | 32.63 | 33.08 | 397,220 | +0.25(+0.77%) |
Nov 27, 2017 | 32.61 | 33.25 | 32.61 | 32.83 | 215,334 | +0.20(+0.62%) |
Nov 24, 2017 | 33.07 | 33.24 | 32.51 | 32.62 | 233,508 | -0.30(-0.90%) |
Nov 22, 2017 | 32.95 | 33.31 | 32.76 | 32.92 | 387,433 | -0.09(-0.28%) |
Nov 21, 2017 | 32.88 | 33.24 | 32.74 | 33.01 | 433,401 | +0.23(+0.69%) |
Nov 20, 2017 | 32.36 | 32.87 | 32.21 | 32.78 | 223,429 | +0.48(+1.49%) |
Nov 17, 2017 | 32.04 | 32.41 | 32.04 | 32.30 | 351,714 | +0.13(+0.42%) |
Nov 16, 2017 | 31.84 | 32.22 | 31.40 | 32.17 | 632,963 | +0.34(+1.06%) |
Nov 15, 2017 | 31.97 | 32.21 | 31.43 | 31.83 | 520,441 | -0.41(-1.28%) |
Nov 14, 2017 | 32.38 | 32.63 | 32.09 | 32.24 | 242,714 | -0.21(-0.65%) |
Nov 13, 2017 | 32.88 | 32.97 | 32.30 | 32.45 | 323,499 | -0.43(-1.31%) |
Nov 10, 2017 | 32.73 | 33.20 | 32.68 | 32.88 | 539,391 | +0.07(+0.21%) |
Nov 09, 2017 | 32.53 | 33.05 | 32.51 | 32.82 | 2,456,676 | -2.35(-6.69%) |
Nov 08, 2017 | 34.72 | 35.25 | 34.60 | 35.17 | 152,429 | +0.40(+1.16%) |
Nov 07, 2017 | 34.98 | 35.30 | 34.28 | 34.77 | 88,332 | -0.23(-0.65%) |
Nov 06, 2017 | 34.74 | 35.60 | 34.43 | 34.99 | 93,872 | +0.26(+0.75%) |
Nov 03, 2017 | 34.66 | 35.04 | 34.43 | 34.73 | 87,674 | +0.00(+0.00%) |
Nov 02, 2017 | 35.41 | 35.69 | 34.40 | 34.73 | 183,194 | -0.68(-1.93%) |
Nov 01, 2017 | 35.91 | 36.66 | 35.34 | 35.41 | 71,912 | -0.27(-0.76%) |
Oct 31, 2017 | 35.52 | 35.94 | 35.21 | 35.68 | 131,547 | +0.17(+0.47%) |
Oct 30, 2017 | 35.84 | 35.95 | 35.37 | 35.52 | 71,175 | -0.49(-1.36%) |
Oct 27, 2017 | 36.13 | 36.13 | 35.86 | 36.00 | 77,500 | -0.24(-0.67%) |
Oct 26, 2017 | 36.29 | 36.41 | 35.95 | 36.25 | 153,204 | +0.15(+0.42%) |
Oct 25, 2017 | 35.90 | 36.28 | 35.35 | 36.10 | 96,436 | +0.16(+0.45%) |
Oct 24, 2017 | 36.16 | 36.33 | 35.84 | 35.94 | 69,847 | -0.17(-0.47%) |
Oct 23, 2017 | 36.49 | 36.58 | 35.99 | 36.11 | 57,233 | -0.41(-1.13%) |
Oct 20, 2017 | 36.48 | 37.39 | 36.43 | 36.52 | 115,812 | +0.30(+0.81%) |
Oct 19, 2017 | 35.95 | 36.22 | 35.88 | 36.22 | 110,709 | +0.25(+0.70%) |
Oct 18, 2017 | 35.73 | 36.05 | 35.55 | 35.97 | 96,133 | +0.25(+0.71%) |
Oct 17, 2017 | 35.64 | 35.93 | 35.52 | 35.72 | 98,029 | +0.35(+0.98%) |
Oct 16, 2017 | 35.43 | 35.79 | 34.92 | 35.37 | 57,098 | -0.07(-0.19%) |
Oct 13, 2017 | 35.30 | 35.54 | 35.25 | 35.44 | 91,922 | +0.25(+0.72%) |
Oct 12, 2017 | 35.13 | 35.29 | 35.09 | 35.19 | 58,921 | +0.05(+0.14%) |
Oct 11, 2017 | 34.75 | 35.26 | 34.57 | 35.14 | 114,185 | +0.40(+1.14%) |
Oct 10, 2017 | 34.55 | 34.93 | 34.55 | 34.74 | 99,887 | +0.15(+0.44%) |
Oct 09, 2017 | 34.14 | 34.95 | 34.14 | 34.59 | 106,154 | -0.05(-0.15%) |
Oct 06, 2017 | 34.76 | 35.09 | 34.34 | 34.64 | 133,281 | -0.13(-0.36%) |
Oct 05, 2017 | 34.94 | 34.98 | 34.66 | 34.77 | 106,566 | -0.07(-0.19%) |
Oct 04, 2017 | 35.14 | 35.27 | 34.76 | 34.83 | 138,032 | -0.25(-0.72%) |
Oct 03, 2017 | 35.27 | 35.27 | 34.72 | 35.09 | 155,698 | -0.19(-0.55%) |
Oct 02, 2017 | 35.09 | 35.44 | 34.78 | 35.28 | 160,335 | +0.30(+0.87%) |
Sep 29, 2017 | 35.31 | 35.57 | 34.11 | 34.98 | 177,365 | -0.43(-1.21%) |
Sep 28, 2017 | 35.14 | 35.41 | 34.66 | 35.41 | 90,452 | +0.23(+0.65%) |
Sep 27, 2017 | 34.40 | 35.28 | 33.91 | 35.18 | 201,686 | +0.88(+2.56%) |
Sep 26, 2017 | 34.63 | 34.66 | 34.28 | 34.30 | 116,505 | -0.39(-1.12%) |
Sep 25, 2017 | 34.81 | 34.04 | 34.69 | 92,833 | +0.39(+1.13%) | |
Sep 22, 2017 | 33.82 | 34.34 | 33.82 | 34.30 | 74,097 | +0.35(+1.04%) |
Sep 21, 2017 | 33.75 | 34.15 | 33.74 | 33.95 | 269,114 | +0.18(+0.52%) |
Sep 20, 2017 | 33.48 | 33.98 | 33.30 | 33.77 | 242,048 | +0.29(+0.86%) |
Sep 19, 2017 | 33.51 | 33.80 | 33.42 | 33.48 | 138,647 | -0.02(-0.05%) |
Sep 18, 2017 | 33.97 | 34.32 | 33.46 | 33.50 | 99,274 | -0.53(-1.56%) |
Sep 15, 2017 | 34.03 | 34.11 | 33.06 | 34.03 | 645,391 | +0.07(+0.20%) |
Sep 14, 2017 | 34.50 | 34.55 | 33.59 | 33.96 | 133,847 | -0.56(-1.61%) |
Sep 13, 2017 | 34.05 | 34.65 | 33.77 | 34.52 | 228,642 | +0.43(+1.26%) |
Sep 12, 2017 | 34.13 | 33.52 | 34.09 | 208,288 | +0.19(+0.57%) | |
Sep 11, 2017 | 33.27 | 34.27 | 33.27 | 33.90 | 210,072 | +0.81(+2.45%) |
Sep 08, 2017 | 31.65 | 33.25 | 31.57 | 33.09 | 349,344 | +1.44(+4.56%) |
Sep 07, 2017 | 32.38 | 32.38 | 31.39 | 31.65 | 303,290 | -0.86(-2.65%) |
Sep 06, 2017 | 31.32 | 32.84 | 31.21 | 32.51 | 408,152 | +1.09(+3.46%) |
Sep 05, 2017 | 33.51 | 33.51 | 31.19 | 31.42 | 403,983 | -2.14(-6.38%) |
Sep 01, 2017 | 33.28 | 33.61 | 33.28 | 33.56 | 140,867 | +0.20(+0.60%) |
Aug 31, 2017 | 32.98 | 33.37 | 32.97 | 33.36 | 177,640 | +0.29(+0.89%) |
Aug 30, 2017 | 32.69 | 33.09 | 32.69 | 33.07 | 120,865 | +0.37(+1.13%) |
Aug 29, 2017 | 32.52 | 32.82 | 32.41 | 32.70 | 91,953 | -0.04(-0.13%) |
Aug 28, 2017 | 33.13 | 33.18 | 32.67 | 32.74 | 102,997 | -0.41(-1.24%) |
Aug 25, 2017 | 32.87 | 33.18 | 32.74 | 33.15 | 121,581 | +0.34(+1.05%) |
Aug 24, 2017 | 32.97 | 33.15 | 32.79 | 32.81 | 124,150 | -0.17(-0.51%) |
Aug 23, 2017 | 33.23 | 33.39 | 32.98 | 32.98 | 83,092 | -0.33(-0.98%) |
Aug 22, 2017 | 33.47 | 33.61 | 33.27 | 33.30 | 61,836 | -0.13(-0.38%) |
Aug 21, 2017 | 33.58 | 33.65 | 33.38 | 33.43 | 65,690 | -0.25(-0.75%) |
Aug 18, 2017 | 33.63 | 33.85 | 33.54 | 33.68 | 174,347 | -0.12(-0.35%) |
Aug 17, 2017 | 33.82 | 33.94 | 33.59 | 33.80 | 204,691 | -0.16(-0.47%) |
Aug 16, 2017 | 33.65 | 34.29 | 33.53 | 33.95 | 119,463 | +0.26(+0.77%) |
Aug 15, 2017 | 33.59 | 33.88 | 33.41 | 33.69 | 205,563 | +0.14(+0.42%) |
Aug 14, 2017 | 33.67 | 33.97 | 33.38 | 33.55 | 176,411 | -0.08(-0.22%) |
Aug 11, 2017 | 33.60 | 33.97 | 33.31 | 33.63 | 126,684 | +0.05(+0.15%) |
Aug 10, 2017 | 33.44 | 33.78 | 33.28 | 33.58 | 233,200 | -0.08(-0.25%) |
Aug 09, 2017 | 33.17 | 33.82 | 33.06 | 33.66 | 176,423 | +0.33(+0.98%) |
Aug 08, 2017 | 33.39 | 33.64 | 33.21 | 33.33 | 122,767 | -0.06(-0.18%) |
Aug 07, 2017 | 33.40 | 33.62 | 33.18 | 33.39 | 105,652 | -0.13(-0.37%) |
Aug 04, 2017 | 33.52 | 33.63 | 33.52 | 33.52 | 65,739 | +0.06(+0.17%) |
Aug 03, 2017 | 33.40 | 33.63 | 33.28 | 33.46 | 110,362 | +0.08(+0.23%) |
Aug 02, 2017 | 33.47 | 34.21 | 32.77 | 33.39 | 230,179 | -0.37(-1.09%) |
Aug 01, 2017 | 33.84 | 33.84 | 33.84 | 33.75 | 146,600 | +0.16(+0.47%) |
Jul 31, 2017 | 33.37 | 33.64 | 33.18 | 33.59 | 139,103 | +0.22(+0.65%) |
Jul 28, 2017 | 32.97 | 33.42 | 32.95 | 33.38 | 75,115 | +0.40(+1.22%) |
Jul 27, 2017 | 33.35 | 33.35 | 32.92 | 32.98 | 94,797 | -0.35(-1.05%) |
Jul 26, 2017 | 33.96 | 34.00 | 33.29 | 33.33 | 108,401 | -0.62(-1.82%) |
Jul 25, 2017 | 33.36 | 33.96 | 32.26 | 33.95 | 228,117 | +0.68(+2.04%) |
Jul 24, 2017 | 33.27 | 33.41 | 33.00 | 33.27 | 116,288 | +0.00(+0.00%) |
Jul 21, 2017 | 33.36 | 33.36 | 32.96 | 33.27 | 173,323 | +0.11(+0.33%) |
Jul 20, 2017 | 33.29 | 32.95 | 33.16 | 142,874 | +0.21(+0.63%) | |
Jul 19, 2017 | 32.77 | 33.03 | 32.77 | 32.95 | 124,060 | +0.18(+0.56%) |
Jul 18, 2017 | 32.72 | 33.20 | 32.50 | 32.77 | 114,306 | +0.12(+0.36%) |
Jul 17, 2017 | 32.62 | 32.82 | 32.12 | 32.65 | 111,097 | +0.02(+0.05%) |
Jul 14, 2017 | 32.92 | 32.96 | 32.59 | 32.63 | 123,577 | -0.39(-1.19%) |
Jul 13, 2017 | 32.92 | 33.18 | 32.80 | 33.03 | 191,601 | +0.11(+0.33%) |
Jul 12, 2017 | 33.37 | 33.54 | 32.87 | 32.92 | 306,795 | -0.59(-1.75%) |
Jul 11, 2017 | 33.49 | 33.54 | 33.20 | 33.50 | 148,296 | +0.00(+0.00%) |
Jul 10, 2017 | 33.40 | 33.78 | 33.24 | 33.50 | 231,899 | -0.03(-0.10%) |
Jul 07, 2017 | 33.12 | 33.58 | 33.02 | 33.54 | 188,192 | +0.44(+1.34%) |
Jul 06, 2017 | 33.01 | 33.25 | 32.74 | 33.09 | 225,648 | +0.01(+0.03%) |
Jul 05, 2017 | 33.18 | 33.35 | 32.85 | 33.08 | 179,633 | -0.09(-0.28%) |
Jul 03, 2017 | 33.28 | 33.39 | 32.87 | 33.18 | 123,128 | -0.06(-0.18%) |
Jun 30, 2017 | 33.59 | 33.59 | 32.82 | 33.23 | 157,728 | -0.17(-0.50%) |
Jun 29, 2017 | 33.55 | 33.58 | 33.18 | 33.40 | 213,021 | +0.03(+0.08%) |
Jun 28, 2017 | 33.59 | 34.02 | 33.33 | 33.38 | 181,657 | -0.12(-0.35%) |
Jun 27, 2017 | 33.07 | 33.55 | 32.06 | 33.49 | 182,655 | +0.42(+1.26%) |
Jun 26, 2017 | 33.30 | 33.49 | 32.90 | 33.08 | 145,149 | -0.18(-0.53%) |
Jun 23, 2017 | 33.26 | 32.49 | 33.25 | 731,317 | +0.56(+1.71%) | |
Jun 22, 2017 | 32.79 | 33.09 | 32.51 | 32.69 | 124,752 | -0.08(-0.23%) |
Jun 21, 2017 | 33.39 | 33.49 | 32.70 | 32.77 | 140,673 | -0.58(-1.73%) |
Jun 20, 2017 | 33.41 | 33.78 | 33.16 | 33.34 | 125,519 | -0.08(-0.23%) |
Jun 19, 2017 | 33.72 | 33.83 | 33.26 | 33.42 | 240,388 | -0.18(-0.55%) |
Jun 16, 2017 | 32.67 | 33.73 | 32.58 | 33.60 | 435,270 | +0.76(+2.32%) |
Jun 15, 2017 | 32.96 | 33.39 | 32.31 | 32.84 | 135,862 | -0.44(-1.33%) |
Jun 14, 2017 | 33.33 | 33.33 | 33.03 | 33.28 | 113,141 | -0.03(-0.10%) |
Jun 13, 2017 | 33.24 | 33.42 | 33.00 | 33.32 | 150,183 | +0.08(+0.23%) |
Jun 12, 2017 | 32.74 | 33.25 | 32.68 | 33.24 | 158,044 | +0.49(+1.48%) |
Jun 09, 2017 | 32.65 | 33.31 | 32.65 | 32.76 | 448,887 | +0.11(+0.33%) |
Jun 08, 2017 | 32.72 | 33.38 | 32.32 | 32.65 | 329,900 | -0.22(-0.66%) |
Jun 07, 2017 | 32.73 | 33.05 | 32.68 | 32.87 | 278,972 | +0.08(+0.25%) |
Jun 06, 2017 | 32.78 | 33.02 | 32.60 | 32.78 | 378,363 | -0.06(-0.18%) |
Jun 05, 2017 | 32.98 | 33.17 | 32.68 | 32.84 | 249,801 | -0.07(-0.23%) |
Jun 02, 2017 | 32.91 | 33.07 | 32.38 | 32.92 | 313,650 | +0.03(+0.10%) |
Jun 01, 2017 | 32.96 | 33.17 | 32.80 | 32.88 | 633,621 | -0.02(-0.08%) |
May 31, 2017 | 32.50 | 33.16 | 32.46 | 32.91 | 2,188,241 | -1.99(-5.71%) |
May 30, 2017 | 35.32 | 35.32 | 34.64 | 34.90 | 74,464 | -0.46(-1.31%) |
May 26, 2017 | 35.23 | 35.90 | 34.93 | 35.37 | 120,992 | +0.00(+0.00%) |
May 25, 2017 | 34.69 | 35.43 | 34.67 | 35.37 | 144,846 | +0.72(+2.08%) |
May 24, 2017 | 34.19 | 34.75 | 34.14 | 34.64 | 78,194 | +0.45(+1.31%) |
May 23, 2017 | 34.00 | 34.20 | 33.41 | 34.19 | 84,844 | +0.34(+1.01%) |
May 22, 2017 | 33.21 | 33.97 | 33.12 | 33.85 | 98,278 | +0.68(+2.05%) |
May 19, 2017 | 33.41 | 33.60 | 33.07 | 33.17 | 73,988 | -0.15(-0.45%) |
May 18, 2017 | 33.26 | 34.03 | 33.18 | 33.32 | 138,233 | -0.03(-0.10%) |
May 17, 2017 | 33.41 | 33.62 | 32.88 | 33.36 | 84,332 | -0.41(-1.20%) |
May 16, 2017 | 33.82 | 34.11 | 33.40 | 33.76 | 103,187 | -0.06(-0.17%) |
May 15, 2017 | 34.01 | 34.05 | 33.74 | 33.82 | 76,189 | -0.10(-0.29%) |
May 12, 2017 | 34.23 | 34.29 | 33.76 | 33.92 | 56,099 | -0.34(-0.99%) |
May 11, 2017 | 34.19 | 34.43 | 34.00 | 34.26 | 68,617 | +0.02(+0.05%) |
May 10, 2017 | 34.51 | 34.74 | 34.14 | 34.24 | 69,246 | -0.32(-0.91%) |
May 09, 2017 | 34.33 | 34.68 | 33.99 | 34.56 | 130,950 | +0.26(+0.75%) |
May 08, 2017 | 34.93 | 35.01 | 34.10 | 34.30 | 65,723 | -0.59(-1.69%) |
May 05, 2017 | 35.61 | 35.61 | 34.74 | 34.89 | 73,122 | -0.68(-1.91%) |
May 04, 2017 | 34.23 | 35.80 | 33.50 | 35.57 | 127,742 | -0.46(-1.27%) |
May 03, 2017 | 36.03 | 36.52 | 35.60 | 36.03 | 69,408 | -0.17(-0.46%) |
May 02, 2017 | 36.18 | 36.39 | 35.81 | 36.20 | 72,614 | +0.11(+0.30%) |
May 01, 2017 | 36.21 | 36.21 | 35.90 | 36.09 | 55,109 | -0.07(-0.21%) |
Apr 28, 2017 | 36.26 | 36.57 | 36.05 | 36.16 | 98,600 | -0.05(-0.14%) |
Apr 27, 2017 | 35.86 | 36.26 | 35.70 | 36.21 | 101,358 | +0.42(+1.16%) |
Apr 26, 2017 | 35.43 | 36.04 | 35.31 | 35.80 | 159,955 | +0.40(+1.13%) |
Apr 25, 2017 | 36.11 | 36.53 | 35.30 | 35.40 | 117,472 | -0.45(-1.25%) |
Apr 24, 2017 | 35.47 | 36.09 | 35.15 | 35.85 | 128,385 | +0.88(+2.52%) |
Apr 21, 2017 | 34.23 | 35.06 | 34.19 | 34.97 | 94,795 | +0.51(+1.47%) |
Apr 20, 2017 | 33.45 | 34.49 | 33.37 | 34.46 | 94,492 | +1.02(+3.05%) |
Apr 19, 2017 | 33.85 | 34.05 | 32.82 | 33.44 | 187,759 | -0.17(-0.49%) |
Apr 18, 2017 | 33.96 | 34.24 | 33.43 | 33.61 | 148,728 | -0.32(-0.95%) |
Apr 17, 2017 | 33.51 | 34.02 | 33.47 | 33.93 | 64,914 | +0.38(+1.14%) |
Apr 13, 2017 | 34.01 | 35.18 | 33.51 | 33.55 | 82,784 | -0.57(-1.68%) |
Apr 12, 2017 | 34.39 | 34.43 | 33.70 | 34.12 | 164,824 | -0.31(-0.89%) |
Apr 11, 2017 | 34.45 | 34.63 | 34.26 | 34.43 | 73,495 | -0.07(-0.22%) |
Apr 10, 2017 | 34.45 | 34.76 | 34.34 | 34.50 | 66,144 | +0.07(+0.19%) |
Apr 07, 2017 | 34.23 | 34.50 | 34.12 | 34.44 | 133,932 | +0.18(+0.53%) |
Apr 06, 2017 | 34.42 | 34.56 | 34.08 | 34.25 | 94,228 | -0.17(-0.48%) |
Apr 05, 2017 | 35.10 | 36.62 | 34.34 | 34.42 | 101,438 | -0.43(-1.24%) |
Apr 04, 2017 | 35.01 | 35.16 | 34.51 | 34.85 | 57,961 | -0.12(-0.33%) |