Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
Mar 28, 2018 | 33.86 | 34.10 | 33.55 | 33.86 | 85,318 | +0.00(+0.00%) |
Mar 27, 2018 | 34.20 | 34.25 | 33.48 | 33.86 | 155,125 | -0.24(-0.70%) |
Mar 26, 2018 | 33.67 | 35.33 | 33.29 | 34.10 | 131,110 | +1.06(+3.20%) |
Mar 23, 2018 | 33.81 | 34.05 | 33.00 | 33.05 | 124,903 | -0.82(-2.41%) |
Mar 22, 2018 | 34.15 | 34.97 | 33.81 | 33.86 | 122,729 | -0.62(-1.81%) |
Mar 21, 2018 | 34.01 | 34.82 | 33.57 | 34.49 | 84,486 | +0.43(+1.27%) |
Mar 20, 2018 | 34.49 | 34.68 | 33.91 | 34.05 | 110,370 | -0.48(-1.39%) |
Mar 19, 2018 | 32.42 | 34.63 | 32.41 | 34.53 | 312,898 | +2.26(+6.99%) |
Mar 16, 2018 | 35.50 | 35.88 | 31.99 | 32.28 | 1,065,246 | -3.22(-9.07%) |
Mar 15, 2018 | 36.22 | 38.27 | 35.21 | 35.50 | 259,882 | -0.53(-1.47%) |
Mar 14, 2018 | 37.13 | 37.13 | 35.93 | 36.02 | 141,221 | -0.82(-2.22%) |
Mar 13, 2018 | 37.66 | 38.09 | 36.74 | 36.84 | 131,245 | -0.53(-1.41%) |
Mar 12, 2018 | 36.89 | 37.37 | 36.70 | 37.37 | 174,725 | +0.67(+1.83%) |
Mar 09, 2018 | 36.12 | 37.32 | 34.97 | 36.70 | 151,650 | +0.70(+1.93%) |
Mar 08, 2018 | 34.10 | 36.17 | 33.38 | 36.00 | 214,173 | +3.12(+9.50%) |
Mar 07, 2018 | 31.60 | 33.57 | 30.21 | 32.88 | 390,111 | -1.32(-3.86%) |
Mar 06, 2018 | 34.10 | 34.44 | 33.33 | 34.20 | 107,339 | +0.48(+1.42%) |
Mar 05, 2018 | 33.14 | 33.86 | 32.66 | 33.72 | 72,780 | +0.34(+1.01%) |
Mar 02, 2018 | 32.28 | 33.53 | 32.23 | 33.38 | 116,365 | +0.91(+2.81%) |
Mar 01, 2018 | 32.57 | 33.00 | 32.04 | 32.47 | 154,266 | -0.14(-0.44%) |
Feb 28, 2018 | 34.05 | 34.44 | 32.57 | 32.61 | 119,599 | -1.25(-3.69%) |
Feb 27, 2018 | 34.63 | 35.01 | 33.79 | 33.86 | 116,272 | -0.77(-2.22%) |
Feb 26, 2018 | 34.20 | 34.87 | 34.01 | 34.63 | 70,175 | +0.43(+1.26%) |
Feb 23, 2018 | 34.39 | 34.49 | 33.84 | 34.20 | 65,474 | +0.10(+0.28%) |
Feb 22, 2018 | 34.68 | 33.96 | 34.10 | 73,949 | +0.14(+0.42%) | |
Feb 21, 2018 | 33.67 | 34.73 | 33.67 | 33.96 | 129,254 | +0.34(+1.00%) |
Feb 20, 2018 | 33.86 | 34.39 | 33.43 | 33.62 | 137,354 | -0.48(-1.41%) |
Feb 16, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.10(-0.28%) | |
Feb 15, 2018 | 33.86 | 34.20 | 31.99 | 34.20 | 94,364 | +0.62(+1.86%) |
Feb 14, 2018 | 32.85 | 33.77 | 32.85 | 33.57 | 96,621 | +0.34(+1.01%) |
Feb 13, 2018 | 32.85 | 33.31 | 32.81 | 33.24 | 93,268 | +0.05(+0.14%) |
Feb 12, 2018 | 33.48 | 33.62 | 32.81 | 33.19 | 231,212 | -0.24(-0.72%) |
Feb 09, 2018 | 33.38 | 33.91 | 32.71 | 33.43 | 175,918 | +0.43(+1.31%) |
Feb 08, 2018 | 33.86 | 33.86 | 32.85 | 33.00 | 127,619 | -0.82(-2.41%) |
Feb 07, 2018 | 33.38 | 34.01 | 33.38 | 33.81 | 138,767 | +0.29(+0.86%) |
Feb 06, 2018 | 32.28 | 33.81 | 31.56 | 33.53 | 207,594 | -0.19(-0.57%) |
Feb 05, 2018 | 34.92 | 35.21 | 33.24 | 33.72 | 75,051 | -1.44(-4.10%) |
Feb 02, 2018 | 35.88 | 36.12 | 35.11 | 35.16 | 183,650 | -1.06(-2.92%) |
Feb 01, 2018 | 36.94 | 36.94 | 35.93 | 36.22 | 123,876 | -0.82(-2.20%) |
Jan 31, 2018 | 36.74 | 39.24 | 36.70 | 37.03 | 380,169 | +1.68(+4.76%) |
Jan 30, 2018 | 34.58 | 35.59 | 34.58 | 35.35 | 94,500 | +0.24(+0.68%) |
Jan 29, 2018 | 35.40 | 35.40 | 34.87 | 35.11 | 105,958 | -0.38(-1.08%) |
Jan 26, 2018 | 35.74 | 35.78 | 34.92 | 35.50 | 95,033 | +0.00(+0.00%) |
Jan 25, 2018 | 34.49 | 35.54 | 34.49 | 35.50 | 146,676 | +1.25(+3.65%) |
Jan 24, 2018 | 34.77 | 34.90 | 34.05 | 34.25 | 58,595 | -0.24(-0.70%) |
Jan 23, 2018 | 34.58 | 34.77 | 34.20 | 34.49 | 47,016 | +0.00(+0.00%) |
Jan 22, 2018 | 35.11 | 35.45 | 34.10 | 34.49 | 104,887 | -0.72(-2.05%) |
Jan 19, 2018 | 34.15 | 35.21 | 34.10 | 35.21 | 85,580 | +1.06(+3.09%) |
Jan 18, 2018 | 34.53 | 34.71 | 34.01 | 34.15 | 58,344 | -0.43(-1.25%) |
Jan 17, 2018 | 34.97 | 35.16 | 33.96 | 34.58 | 97,296 | -0.29(-0.83%) |
Jan 16, 2018 | 35.06 | 35.40 | 34.67 | 34.87 | 100,809 | +0.00(+0.00%) |
Jan 12, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.05(+0.14%) | |
Jan 11, 2018 | 34.44 | 34.87 | 34.15 | 34.82 | 98,934 | +0.61(+1.77%) |
Jan 10, 2018 | 34.27 | 33.69 | 34.22 | 91,097 | +0.34(+0.99%) | |
Jan 09, 2018 | 33.69 | 34.07 | 33.55 | 33.88 | 106,291 | +0.14(+0.43%) |
Jan 08, 2018 | 33.74 | 33.93 | 33.38 | 33.74 | 69,306 | -0.14(-0.42%) |
Jan 05, 2018 | 33.83 | 33.88 | 33.36 | 33.88 | 88,143 | +0.38(+1.14%) |
Jan 04, 2018 | 33.07 | 33.69 | 32.88 | 33.50 | 167,983 | +0.77(+2.34%) |
Jan 03, 2018 | 32.88 | 33.21 | 32.64 | 32.73 | 160,854 | -0.19(-0.58%) |
Jan 02, 2018 | 33.12 | 33.16 | 32.78 | 32.93 | 114,973 | +0.05(+0.15%) |
Dec 29, 2017 | 32.88 | 32.88 | 32.88 | 0 | -0.24(-0.72%) | |
Dec 28, 2017 | 33.02 | 33.26 | 32.75 | 33.12 | 68,968 | +0.14(+0.44%) |
Dec 27, 2017 | 32.93 | 33.64 | 32.55 | 32.97 | 84,303 | +0.00(+0.00%) |
Dec 26, 2017 | 33.55 | 33.98 | 32.83 | 32.97 | 115,421 | -0.57(-1.71%) |
Dec 22, 2017 | 33.74 | 34.07 | 33.45 | 33.55 | 78,113 | -0.19(-0.57%) |
Dec 21, 2017 | 34.31 | 34.46 | 33.69 | 33.74 | 104,758 | -0.24(-0.70%) |
Dec 20, 2017 | 33.74 | 34.17 | 33.45 | 33.98 | 84,759 | +0.19(+0.57%) |
Dec 19, 2017 | 33.69 | 33.83 | 33.21 | 33.79 | 108,669 | +0.29(+0.86%) |
Dec 18, 2017 | 32.49 | 33.60 | 32.49 | 33.50 | 109,367 | +1.24(+3.86%) |
Dec 15, 2017 | 31.92 | 33.07 | 31.87 | 32.26 | 769,296 | +0.48(+1.51%) |
Dec 14, 2017 | 32.69 | 32.69 | 31.63 | 31.78 | 120,309 | -0.91(-2.78%) |
Dec 13, 2017 | 32.35 | 33.00 | 32.35 | 32.69 | 93,620 | +0.33(+1.04%) |
Dec 12, 2017 | 32.35 | 32.69 | 32.26 | 32.35 | 100,959 | +0.00(+0.00%) |
Dec 11, 2017 | 32.40 | 32.73 | 32.16 | 32.35 | 96,551 | -0.05(-0.15%) |
Dec 08, 2017 | 32.78 | 32.78 | 32.35 | 32.40 | 123,971 | -0.10(-0.29%) |
Dec 07, 2017 | 32.26 | 32.73 | 32.22 | 32.49 | 116,487 | +0.24(+0.74%) |
Dec 06, 2017 | 32.73 | 33.16 | 32.06 | 32.26 | 121,070 | -0.38(-1.17%) |
Dec 05, 2017 | 34.03 | 34.60 | 32.59 | 32.64 | 196,507 | -2.54(-7.21%) |
Dec 04, 2017 | 35.99 | 36.37 | 35.13 | 35.17 | 91,125 | -0.81(-2.26%) |
Dec 01, 2017 | 36.56 | 36.56 | 35.32 | 35.99 | 149,563 | -0.57(-1.57%) |
Nov 30, 2017 | 36.42 | 36.71 | 36.13 | 36.56 | 107,198 | +0.24(+0.66%) |
Nov 29, 2017 | 35.89 | 36.56 | 35.56 | 36.32 | 144,086 | +0.38(+1.07%) |
Nov 28, 2017 | 34.79 | 35.94 | 34.79 | 35.94 | 254,249 | +1.34(+3.87%) |
Nov 27, 2017 | 35.99 | 35.99 | 34.55 | 34.60 | 154,697 | -1.20(-3.34%) |
Nov 24, 2017 | 35.13 | 35.99 | 35.08 | 35.80 | 143,931 | +0.86(+2.47%) |
Nov 22, 2017 | 35.80 | 36.23 | 34.46 | 34.94 | 221,537 | -0.24(-0.68%) |
Nov 21, 2017 | 34.46 | 35.61 | 32.64 | 35.17 | 432,244 | +2.01(+6.06%) |
Nov 20, 2017 | 32.49 | 33.16 | 32.16 | 33.16 | 136,684 | +0.81(+2.51%) |
Nov 17, 2017 | 31.78 | 32.40 | 31.63 | 32.35 | 129,013 | +0.29(+0.90%) |
Nov 16, 2017 | 31.06 | 32.30 | 31.06 | 32.06 | 102,155 | +1.10(+3.55%) |
Nov 15, 2017 | 31.06 | 31.35 | 30.69 | 30.96 | 57,375 | -0.19(-0.61%) |
Nov 14, 2017 | 30.87 | 31.39 | 30.84 | 31.15 | 71,266 | +0.14(+0.46%) |
Nov 13, 2017 | 30.82 | 31.44 | 30.82 | 31.01 | 88,017 | -0.10(-0.31%) |
Nov 10, 2017 | 30.92 | 31.35 | 30.92 | 31.11 | 100,004 | +0.14(+0.46%) |
Nov 09, 2017 | 31.39 | 31.49 | 30.68 | 30.96 | 105,917 | -0.62(-1.97%) |
Nov 08, 2017 | 31.49 | 31.73 | 31.06 | 31.59 | 97,869 | -0.14(-0.45%) |
Nov 07, 2017 | 31.82 | 32.02 | 31.06 | 31.73 | 99,472 | +0.05(+0.15%) |
Nov 06, 2017 | 31.97 | 31.97 | 31.44 | 31.68 | 71,641 | -0.10(-0.30%) |
Nov 03, 2017 | 32.40 | 32.40 | 31.59 | 31.78 | 95,295 | -0.62(-1.92%) |
Nov 02, 2017 | 31.82 | 32.45 | 31.68 | 32.40 | 111,100 | +0.57(+1.80%) |
Nov 01, 2017 | 32.49 | 32.49 | 31.25 | 31.82 | 111,717 | -0.38(-1.19%) |
Oct 31, 2017 | 31.82 | 32.30 | 31.63 | 32.21 | 121,631 | +0.62(+1.97%) |
Oct 30, 2017 | 32.64 | 32.64 | 31.20 | 31.59 | 108,604 | -1.10(-3.37%) |
Oct 27, 2017 | 32.21 | 32.73 | 32.06 | 32.69 | 94,543 | +0.53(+1.64%) |
Oct 26, 2017 | 31.92 | 32.64 | 31.87 | 32.16 | 92,651 | +0.48(+1.51%) |
Oct 25, 2017 | 31.87 | 32.16 | 31.54 | 31.68 | 83,623 | -0.24(-0.75%) |
Oct 24, 2017 | 31.73 | 32.11 | 31.54 | 31.92 | 103,534 | +0.48(+1.52%) |
Oct 23, 2017 | 32.21 | 32.30 | 31.35 | 31.44 | 103,856 | -0.72(-2.23%) |
Oct 20, 2017 | 31.97 | 32.21 | 31.54 | 32.16 | 131,368 | +0.62(+1.97%) |
Oct 19, 2017 | 31.68 | 31.68 | 31.30 | 31.54 | 129,189 | -0.33(-1.05%) |
Oct 18, 2017 | 31.63 | 32.02 | 31.49 | 31.87 | 118,680 | +0.29(+0.91%) |
Oct 17, 2017 | 31.92 | 32.21 | 31.44 | 31.59 | 109,296 | -0.48(-1.49%) |
Oct 16, 2017 | 32.21 | 32.45 | 31.82 | 32.06 | 89,252 | +0.05(+0.15%) |
Oct 13, 2017 | 32.26 | 32.49 | 31.63 | 32.02 | 124,976 | -0.05(-0.15%) |
Oct 12, 2017 | 31.59 | 32.16 | 31.59 | 32.06 | 124,598 | +0.36(+1.15%) |
Oct 11, 2017 | 31.89 | 32.03 | 31.37 | 31.70 | 123,178 | -0.10(-0.30%) |
Oct 10, 2017 | 32.03 | 31.51 | 31.80 | 104,583 | -0.24(-0.74%) | |
Oct 09, 2017 | 31.46 | 32.08 | 31.32 | 32.03 | 156,382 | +0.57(+1.82%) |
Oct 06, 2017 | 31.22 | 31.80 | 31.03 | 31.46 | 182,886 | +0.29(+0.92%) |
Oct 05, 2017 | 31.46 | 31.61 | 31.03 | 31.18 | 117,624 | -0.19(-0.61%) |
Oct 04, 2017 | 31.51 | 31.99 | 31.32 | 31.37 | 97,689 | +0.00(+0.00%) |
Oct 03, 2017 | 31.61 | 31.70 | 31.22 | 31.37 | 195,398 | -0.05(-0.15%) |
Oct 02, 2017 | 30.75 | 31.46 | 30.75 | 31.41 | 176,937 | +0.52(+1.70%) |
Sep 29, 2017 | 30.41 | 30.94 | 30.17 | 30.89 | 506,824 | +0.57(+1.89%) |
Sep 28, 2017 | 30.94 | 30.94 | 30.13 | 30.32 | 191,291 | -0.67(-2.15%) |
Sep 27, 2017 | 30.22 | 31.03 | 29.79 | 30.99 | 161,787 | +0.95(+3.17%) |
Sep 26, 2017 | 29.98 | 30.27 | 29.83 | 30.03 | 84,820 | +0.19(+0.64%) |
Sep 25, 2017 | 29.60 | 29.98 | 29.41 | 29.84 | 87,657 | +0.19(+0.64%) |
Sep 22, 2017 | 29.36 | 29.98 | 29.36 | 29.65 | 105,492 | +0.24(+0.81%) |
Sep 21, 2017 | 29.41 | 29.79 | 29.32 | 29.41 | 106,038 | -0.05(-0.16%) |
Sep 20, 2017 | 29.75 | 29.94 | 29.36 | 29.46 | 127,977 | -0.14(-0.48%) |
Sep 19, 2017 | 29.65 | 29.98 | 29.60 | 29.60 | 139,296 | +0.05(+0.16%) |
Sep 18, 2017 | 29.65 | 29.84 | 29.32 | 29.56 | 219,587 | -0.19(-0.64%) |
Sep 15, 2017 | 28.79 | 29.79 | 28.51 | 29.75 | 510,364 | +1.05(+3.65%) |
Sep 14, 2017 | 28.89 | 29.08 | 28.03 | 28.70 | 169,409 | -0.14(-0.50%) |
Sep 13, 2017 | 27.84 | 29.03 | 27.79 | 28.84 | 227,266 | +0.81(+2.89%) |
Sep 12, 2017 | 28.03 | 28.60 | 27.84 | 28.03 | 205,391 | +0.19(+0.68%) |
Sep 11, 2017 | 27.65 | 28.13 | 27.55 | 27.84 | 166,876 | +0.38(+1.39%) |
Sep 08, 2017 | 26.93 | 27.70 | 26.79 | 27.46 | 181,061 | +0.57(+2.13%) |
Sep 07, 2017 | 26.60 | 27.08 | 26.36 | 26.89 | 129,052 | +0.38(+1.44%) |
Sep 06, 2017 | 26.60 | 26.74 | 26.17 | 26.50 | 144,989 | +0.14(+0.54%) |
Sep 05, 2017 | 26.31 | 26.98 | 26.22 | 26.36 | 168,249 | -0.29(-1.07%) |
Sep 01, 2017 | 26.79 | 26.79 | 26.36 | 26.65 | 120,158 | -0.05(-0.18%) |
Aug 31, 2017 | 26.17 | 26.77 | 26.08 | 26.70 | 282,329 | +0.62(+2.38%) |
Aug 30, 2017 | 26.36 | 26.46 | 25.88 | 26.08 | 187,731 | -0.43(-1.62%) |
Aug 29, 2017 | 25.69 | 26.79 | 25.61 | 26.50 | 298,152 | +1.00(+3.93%) |
Aug 28, 2017 | 26.36 | 26.51 | 25.46 | 25.50 | 198,979 | -0.57(-2.19%) |
Aug 25, 2017 | 28.36 | 28.36 | 25.84 | 26.08 | 343,390 | -2.29(-8.07%) |
Aug 24, 2017 | 29.94 | 31.30 | 27.17 | 28.36 | 458,693 | -2.29(-7.47%) |
Aug 23, 2017 | 30.94 | 31.20 | 30.32 | 30.65 | 214,856 | -0.57(-1.83%) |
Aug 22, 2017 | 30.27 | 31.51 | 29.59 | 31.22 | 162,139 | +1.29(+4.30%) |
Aug 21, 2017 | 30.22 | 30.27 | 29.84 | 29.94 | 189,112 | -0.29(-0.95%) |
Aug 18, 2017 | 31.22 | 31.61 | 30.22 | 30.22 | 213,875 | -1.67(-5.23%) |
Aug 17, 2017 | 32.65 | 32.89 | 31.87 | 31.89 | 117,980 | -0.93(-2.83%) |
Aug 16, 2017 | 33.08 | 33.37 | 32.65 | 32.82 | 132,765 | -0.41(-1.22%) |
Aug 15, 2017 | 33.61 | 33.65 | 33.18 | 33.23 | 274,744 | -0.38(-1.13%) |
Aug 14, 2017 | 32.42 | 33.61 | 32.42 | 33.61 | 166,022 | +1.53(+4.75%) |
Aug 11, 2017 | 32.51 | 32.56 | 31.89 | 32.08 | 100,922 | -0.10(-0.30%) |
Aug 10, 2017 | 31.94 | 32.51 | 31.61 | 32.18 | 143,649 | +0.14(+0.45%) |
Aug 09, 2017 | 32.42 | 32.70 | 31.89 | 32.03 | 117,187 | -0.67(-2.04%) |
Aug 08, 2017 | 32.61 | 34.13 | 32.46 | 32.70 | 265,491 | +0.10(+0.29%) |
Aug 07, 2017 | 32.56 | 32.92 | 32.42 | 32.61 | 178,213 | +0.05(+0.15%) |
Aug 04, 2017 | 32.46 | 32.89 | 32.33 | 32.56 | 141,337 | +0.05(+0.15%) |
Aug 03, 2017 | 32.42 | 32.70 | 32.28 | 32.51 | 55,933 | +0.00(+0.00%) |
Aug 02, 2017 | 32.75 | 33.08 | 32.32 | 32.51 | 61,960 | -0.19(-0.58%) |
Aug 01, 2017 | 32.99 | 33.27 | 32.42 | 32.70 | 123,883 | -0.10(-0.29%) |
Jul 31, 2017 | 32.89 | 32.27 | 32.80 | 135,945 | +0.14(+0.44%) | |
Jul 28, 2017 | 32.37 | 32.70 | 32.08 | 32.65 | 56,076 | +0.24(+0.74%) |
Jul 27, 2017 | 32.70 | 32.80 | 32.22 | 32.42 | 71,992 | -0.14(-0.44%) |
Jul 26, 2017 | 33.08 | 33.13 | 32.51 | 32.56 | 80,082 | -0.52(-1.58%) |
Jul 25, 2017 | 33.51 | 33.85 | 32.99 | 33.08 | 184,151 | -0.24(-0.72%) |
Jul 24, 2017 | 33.03 | 33.37 | 32.80 | 33.32 | 115,089 | +0.33(+1.01%) |
Jul 21, 2017 | 33.32 | 33.89 | 32.94 | 32.99 | 169,079 | -0.14(-0.43%) |
Jul 20, 2017 | 33.37 | 32.65 | 33.13 | 131,806 | -0.24(-0.71%) | |
Jul 19, 2017 | 32.84 | 33.37 | 32.75 | 33.37 | 140,346 | +0.62(+1.89%) |
Jul 18, 2017 | 32.99 | 33.27 | 32.65 | 32.75 | 118,615 | -0.52(-1.58%) |
Jul 17, 2017 | 33.08 | 33.46 | 32.94 | 33.27 | 132,314 | +0.24(+0.72%) |
Jul 14, 2017 | 33.18 | 33.70 | 32.94 | 33.03 | 151,009 | -0.19(-0.57%) |
Jul 13, 2017 | 33.75 | 33.75 | 32.80 | 33.23 | 161,380 | -0.48(-1.41%) |
Jul 12, 2017 | 33.89 | 34.13 | 33.46 | 33.70 | 185,966 | +0.14(+0.43%) |
Jul 11, 2017 | 33.13 | 33.61 | 33.03 | 33.56 | 158,728 | +0.52(+1.59%) |
Jul 10, 2017 | 32.80 | 33.13 | 31.75 | 33.03 | 142,023 | +0.24(+0.73%) |
Jul 07, 2017 | 32.46 | 32.94 | 32.27 | 32.80 | 101,908 | +0.38(+1.18%) |
Jul 06, 2017 | 32.22 | 32.49 | 31.75 | 32.42 | 136,551 | -0.29(-0.87%) |
Jul 05, 2017 | 31.80 | 32.80 | 31.65 | 32.70 | 168,896 | +0.93(+2.94%) |
Jul 03, 2017 | 31.77 | 31.96 | 31.67 | 31.77 | 107,115 | +0.14(+0.45%) |
Jun 30, 2017 | 31.96 | 32.10 | 31.60 | 31.62 | 198,117 | -0.28(-0.89%) |
Jun 29, 2017 | 31.67 | 32.00 | 31.15 | 31.91 | 238,778 | +0.47(+1.51%) |
Jun 28, 2017 | 31.48 | 31.77 | 31.29 | 31.43 | 366,658 | +0.24(+0.76%) |
Jun 27, 2017 | 31.77 | 32.10 | 31.15 | 31.20 | 174,085 | -0.47(-1.50%) |
Jun 26, 2017 | 31.91 | 32.34 | 31.34 | 31.67 | 153,237 | -0.09(-0.30%) |
Jun 23, 2017 | 31.96 | 32.62 | 31.72 | 31.77 | 735,680 | -0.19(-0.59%) |
Jun 22, 2017 | 31.62 | 32.43 | 31.43 | 31.96 | 173,801 | -0.05(-0.15%) |
Jun 21, 2017 | 32.86 | 32.91 | 31.86 | 32.00 | 170,691 | -0.90(-2.74%) |
Jun 20, 2017 | 33.19 | 33.24 | 32.62 | 32.91 | 129,049 | -0.47(-1.42%) |
Jun 19, 2017 | 33.24 | 33.81 | 32.81 | 33.38 | 222,958 | +0.19(+0.57%) |
Jun 16, 2017 | 33.48 | 33.76 | 33.10 | 33.19 | 337,622 | -0.52(-1.55%) |
Jun 15, 2017 | 32.95 | 33.76 | 32.95 | 33.71 | 139,801 | +0.00(+0.00%) |
Jun 14, 2017 | 34.24 | 34.35 | 33.52 | 33.71 | 231,506 | -0.52(-1.53%) |
Jun 13, 2017 | 34.71 | 34.95 | 34.00 | 34.24 | 174,664 | -0.38(-1.10%) |
Jun 12, 2017 | 34.76 | 35.19 | 34.33 | 34.62 | 150,328 | -0.14(-0.41%) |
Jun 09, 2017 | 35.28 | 35.52 | 34.66 | 34.76 | 168,094 | -0.24(-0.68%) |
Jun 08, 2017 | 34.00 | 35.14 | 33.71 | 35.00 | 129,391 | +1.09(+3.22%) |
Jun 07, 2017 | 33.90 | 34.05 | 33.29 | 33.90 | 126,489 | +0.00(+0.00%) |
Jun 06, 2017 | 33.57 | 34.19 | 33.19 | 33.90 | 129,366 | +0.00(+0.00%) |
Jun 05, 2017 | 34.05 | 34.05 | 33.62 | 33.90 | 164,356 | +0.05(+0.14%) |
Jun 02, 2017 | 33.00 | 34.24 | 32.95 | 33.86 | 194,004 | +1.04(+3.18%) |
Jun 01, 2017 | 32.15 | 32.91 | 31.96 | 32.81 | 180,988 | +0.66(+2.07%) |
May 31, 2017 | 32.38 | 32.38 | 31.62 | 32.15 | 120,868 | -0.09(-0.29%) |
May 30, 2017 | 32.24 | 32.34 | 31.82 | 32.24 | 93,924 | -0.09(-0.29%) |
May 26, 2017 | 33.19 | 33.43 | 32.24 | 32.34 | 176,186 | -0.90(-2.71%) |
May 25, 2017 | 31.15 | 33.48 | 30.96 | 33.24 | 364,343 | +2.37(+7.69%) |
May 24, 2017 | 33.24 | 33.67 | 30.67 | 30.86 | 361,424 | -1.38(-4.27%) |
May 23, 2017 | 33.24 | 33.24 | 30.51 | 32.24 | 676,234 | +1.14(+3.66%) |
May 22, 2017 | 30.86 | 31.24 | 30.44 | 31.10 | 288,118 | +0.52(+1.71%) |
May 19, 2017 | 29.96 | 31.01 | 29.92 | 30.58 | 204,903 | +0.66(+2.22%) |
May 18, 2017 | 28.78 | 30.06 | 28.30 | 29.92 | 193,637 | +1.09(+3.79%) |
May 17, 2017 | 29.49 | 29.54 | 28.63 | 28.82 | 220,454 | -1.42(-4.71%) |
May 16, 2017 | 30.11 | 30.25 | 29.63 | 30.25 | 121,745 | +0.24(+0.79%) |
May 15, 2017 | 29.63 | 30.01 | 29.44 | 30.01 | 137,934 | +0.57(+1.94%) |
May 12, 2017 | 29.58 | 29.77 | 28.78 | 29.44 | 105,164 | -0.33(-1.12%) |
May 11, 2017 | 29.63 | 29.92 | 28.97 | 29.77 | 112,540 | -0.09(-0.32%) |
May 10, 2017 | 29.30 | 29.87 | 29.16 | 29.87 | 108,770 | +0.52(+1.78%) |
May 09, 2017 | 29.73 | 29.82 | 29.11 | 29.35 | 91,396 | -0.38(-1.28%) |
May 08, 2017 | 29.49 | 30.11 | 29.49 | 29.73 | 111,400 | +0.05(+0.16%) |
May 05, 2017 | 29.63 | 29.73 | 29.30 | 29.68 | 58,476 | +0.19(+0.64%) |
May 04, 2017 | 29.39 | 29.63 | 29.25 | 29.49 | 67,746 | +0.19(+0.65%) |
May 03, 2017 | 29.06 | 29.35 | 28.97 | 29.30 | 86,557 | +0.05(+0.16%) |
May 02, 2017 | 29.49 | 29.63 | 28.92 | 29.25 | 111,906 | -0.28(-0.96%) |
May 01, 2017 | 29.49 | 29.73 | 29.11 | 29.54 | 66,919 | +0.09(+0.32%) |
Apr 28, 2017 | 29.68 | 29.73 | 29.35 | 29.44 | 123,230 | -0.14(-0.48%) |
Apr 27, 2017 | 29.77 | 29.87 | 29.44 | 29.58 | 144,478 | -0.14(-0.48%) |
Apr 26, 2017 | 29.30 | 30.01 | 29.16 | 29.73 | 166,133 | +0.28(+0.97%) |
Apr 25, 2017 | 29.63 | 28.97 | 29.44 | 136,726 | +0.62(+2.14%) | |
Apr 24, 2017 | 28.68 | 29.01 | 28.35 | 28.82 | 151,445 | +0.76(+2.71%) |
Apr 21, 2017 | 28.54 | 28.54 | 28.06 | 28.06 | 186,336 | -0.43(-1.50%) |
Apr 20, 2017 | 27.97 | 28.54 | 27.73 | 28.49 | 123,763 | +0.71(+2.56%) |
Apr 19, 2017 | 27.78 | 27.87 | 27.35 | 27.78 | 118,034 | +0.24(+0.86%) |
Apr 18, 2017 | 27.21 | 27.64 | 27.21 | 27.54 | 71,876 | +0.19(+0.69%) |
Apr 17, 2017 | 26.92 | 27.40 | 26.77 | 27.35 | 124,338 | +0.52(+1.95%) |
Apr 13, 2017 | 26.97 | 27.35 | 26.69 | 26.83 | 131,849 | -0.19(-0.70%) |
Apr 12, 2017 | 27.73 | 27.73 | 26.92 | 27.02 | 156,765 | -0.87(-3.13%) |
Apr 11, 2017 | 27.32 | 27.96 | 27.18 | 27.89 | 105,940 | +0.47(+1.72%) |
Apr 10, 2017 | 27.70 | 27.84 | 27.23 | 27.42 | 77,011 | -0.28(-1.02%) |
Apr 07, 2017 | 27.32 | 28.32 | 27.09 | 27.70 | 169,157 | +0.33(+1.21%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.37 | 125,684 | +0.57(+2.12%) |
Apr 05, 2017 | 27.80 | 27.99 | 26.59 | 26.80 | 209,034 | -0.80(-2.91%) |
Apr 04, 2017 | 26.90 | 27.61 | 26.90 | 27.61 | 222,226 | +0.66(+2.46%) |