Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.46(+1.53%) | |
Mar 28, 2018 | 30.28 | 30.68 | 29.78 | 29.92 | 343,967 | -0.18(-0.59%) |
Mar 27, 2018 | 30.68 | 30.68 | 29.96 | 30.10 | 177,783 | -0.53(-1.74%) |
Mar 26, 2018 | 30.31 | 30.78 | 30.03 | 30.63 | 163,806 | +0.73(+2.44%) |
Mar 23, 2018 | 31.09 | 31.09 | 29.89 | 29.90 | 254,834 | -1.05(-3.39%) |
Mar 22, 2018 | 31.05 | 31.55 | 30.95 | 30.95 | 285,886 | -0.34(-1.08%) |
Mar 21, 2018 | 31.35 | 31.75 | 31.11 | 31.29 | 199,241 | -0.05(-0.15%) |
Mar 20, 2018 | 31.43 | 31.53 | 31.17 | 31.33 | 200,603 | -0.07(-0.21%) |
Mar 19, 2018 | 31.49 | 31.49 | 30.89 | 31.40 | 239,826 | -0.07(-0.24%) |
Mar 16, 2018 | 31.34 | 31.78 | 31.21 | 31.47 | 650,654 | +0.15(+0.48%) |
Mar 15, 2018 | 31.54 | 31.67 | 31.02 | 31.32 | 365,209 | -0.22(-0.71%) |
Mar 14, 2018 | 31.72 | 31.73 | 31.06 | 31.55 | 423,457 | -0.08(-0.27%) |
Mar 13, 2018 | 31.69 | 31.78 | 31.17 | 31.63 | 420,502 | +0.15(+0.48%) |
Mar 12, 2018 | 31.41 | 31.71 | 31.15 | 31.48 | 458,384 | +0.20(+0.63%) |
Mar 09, 2018 | 30.76 | 31.38 | 30.62 | 31.29 | 293,324 | +0.62(+2.01%) |
Mar 08, 2018 | 31.01 | 31.20 | 30.56 | 30.67 | 255,355 | -0.17(-0.55%) |
Mar 07, 2018 | 30.58 | 30.99 | 30.44 | 30.84 | 326,301 | +0.08(+0.27%) |
Mar 06, 2018 | 30.66 | 30.93 | 30.39 | 30.75 | 415,244 | +0.11(+0.37%) |
Mar 05, 2018 | 30.51 | 30.99 | 30.37 | 30.64 | 370,028 | +0.04(+0.12%) |
Mar 02, 2018 | 30.31 | 30.71 | 29.97 | 30.60 | 318,578 | +0.00(+0.00%) |
Mar 01, 2018 | 30.83 | 31.55 | 30.27 | 30.60 | 493,500 | -0.23(-0.76%) |
Feb 28, 2018 | 32.30 | 32.30 | 30.82 | 30.84 | 354,526 | -1.36(-4.22%) |
Feb 27, 2018 | 33.35 | 33.77 | 32.19 | 32.19 | 510,021 | -1.02(-3.07%) |
Feb 26, 2018 | 32.39 | 33.22 | 32.33 | 33.21 | 316,888 | +1.06(+3.29%) |
Feb 23, 2018 | 34.59 | 34.62 | 31.21 | 32.16 | 542,827 | -2.03(-5.94%) |
Feb 22, 2018 | 34.12 | 34.42 | 33.71 | 34.19 | 403,732 | +0.22(+0.66%) |
Feb 21, 2018 | 34.04 | 34.57 | 33.91 | 33.96 | 227,834 | +0.01(+0.03%) |
Feb 20, 2018 | 34.21 | 34.37 | 33.80 | 33.95 | 312,098 | -0.37(-1.09%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.78 | 34.23 | 33.30 | 33.79 | 275,492 | +0.25(+0.75%) |
Feb 14, 2018 | 32.57 | 33.65 | 32.57 | 33.54 | 162,597 | +0.61(+1.85%) |
Feb 13, 2018 | 32.47 | 33.07 | 32.23 | 32.93 | 170,223 | +0.17(+0.51%) |
Feb 12, 2018 | 32.74 | 33.17 | 32.21 | 32.76 | 216,489 | +0.09(+0.29%) |
Feb 09, 2018 | 32.67 | 32.98 | 31.66 | 32.67 | 316,373 | +0.40(+1.25%) |
Feb 08, 2018 | 33.31 | 33.31 | 32.25 | 32.27 | 473,854 | -0.65(-1.96%) |
Feb 07, 2018 | 32.51 | 33.18 | 32.51 | 32.91 | 468,315 | +0.40(+1.24%) |
Feb 06, 2018 | 31.64 | 32.82 | 31.13 | 32.51 | 524,388 | -0.52(-1.59%) |
Feb 05, 2018 | 33.77 | 33.80 | 32.68 | 33.04 | 185,174 | -1.10(-3.21%) |
Feb 02, 2018 | 34.45 | 34.82 | 34.26 | 34.13 | 653,221 | -0.66(-1.91%) |
Feb 01, 2018 | 34.87 | 35.08 | 34.45 | 34.80 | 570,041 | -0.15(-0.43%) |
Jan 31, 2018 | 36.02 | 36.02 | 34.83 | 34.95 | 328,163 | -0.90(-2.51%) |
Jan 30, 2018 | 35.55 | 35.78 | 35.49 | 35.84 | 200,026 | -0.05(-0.13%) |
Jan 29, 2018 | 36.61 | 36.75 | 35.11 | 35.89 | 201,562 | -0.89(-2.42%) |
Jan 26, 2018 | 36.87 | 36.87 | 36.19 | 36.78 | 304,260 | +0.07(+0.20%) |
Jan 25, 2018 | 36.06 | 36.74 | 35.25 | 36.71 | 509,620 | +0.95(+2.64%) |
Jan 24, 2018 | 35.66 | 36.23 | 35.66 | 35.76 | 182,412 | +0.34(+0.95%) |
Jan 23, 2018 | 35.67 | 35.67 | 35.07 | 35.42 | 183,424 | -0.20(-0.55%) |
Jan 22, 2018 | 35.74 | 35.83 | 35.22 | 35.62 | 125,278 | -0.30(-0.83%) |
Jan 19, 2018 | 35.16 | 35.93 | 35.16 | 35.92 | 196,527 | +0.71(+2.02%) |
Jan 18, 2018 | 34.73 | 35.26 | 34.73 | 35.21 | 194,323 | +0.27(+0.78%) |
Jan 17, 2018 | 35.32 | 35.36 | 34.80 | 34.94 | 303,774 | -0.12(-0.35%) |
Jan 16, 2018 | 36.19 | 36.35 | 34.88 | 35.06 | 268,825 | -0.95(-2.63%) |
Jan 12, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 35.05 | 35.55 | 34.78 | 35.53 | 345,750 | +0.72(+2.07%) |
Jan 10, 2018 | 34.62 | 34.81 | 351,932 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.77 | 35.93 | 35.45 | 35.70 | 320,234 | -0.14(-0.39%) |
Jan 08, 2018 | 35.76 | 36.13 | 35.50 | 35.84 | 262,639 | +0.05(+0.13%) |
Jan 05, 2018 | 35.28 | 35.85 | 35.25 | 35.80 | 178,750 | +0.49(+1.38%) |
Jan 04, 2018 | 35.23 | 35.92 | 35.13 | 35.31 | 196,623 | +0.21(+0.59%) |
Jan 03, 2018 | 35.23 | 35.36 | 34.70 | 35.11 | 284,133 | -0.01(-0.03%) |
Jan 02, 2018 | 35.31 | 35.63 | 34.90 | 35.11 | 289,358 | -0.10(-0.29%) |
Dec 29, 2017 | 35.22 | 35.22 | 35.22 | 0 | -0.48(-1.34%) | |
Dec 28, 2017 | 35.67 | 35.76 | 35.39 | 35.70 | 154,134 | +0.12(+0.34%) |
Dec 27, 2017 | 35.61 | 35.86 | 35.41 | 35.57 | 349,468 | -0.05(-0.13%) |
Dec 26, 2017 | 35.75 | 36.08 | 35.53 | 35.62 | 118,012 | -0.06(-0.16%) |
Dec 22, 2017 | 36.18 | 36.18 | 35.63 | 35.68 | 122,607 | -0.37(-1.04%) |
Dec 21, 2017 | 35.93 | 36.17 | 35.76 | 36.05 | 170,599 | +0.16(+0.44%) |
Dec 20, 2017 | 35.50 | 35.99 | 35.06 | 35.89 | 249,108 | +0.50(+1.40%) |
Dec 19, 2017 | 35.72 | 36.07 | 35.34 | 35.40 | 287,467 | -0.55(-1.54%) |
Dec 18, 2017 | 35.82 | 36.23 | 35.56 | 35.95 | 303,376 | +0.39(+1.11%) |
Dec 15, 2017 | 34.36 | 35.92 | 34.30 | 35.55 | 791,430 | +1.20(+3.49%) |
Dec 14, 2017 | 34.91 | 35.06 | 34.21 | 34.36 | 347,667 | -0.71(-2.03%) |
Dec 13, 2017 | 35.11 | 35.65 | 34.66 | 35.07 | 227,051 | -0.07(-0.19%) |
Dec 12, 2017 | 35.60 | 35.93 | 35.00 | 35.13 | 378,144 | -0.50(-1.39%) |
Dec 11, 2017 | 35.91 | 36.27 | 35.57 | 35.63 | 178,685 | -0.23(-0.65%) |
Dec 08, 2017 | 36.08 | 36.28 | 35.61 | 35.86 | 274,939 | -0.09(-0.26%) |
Dec 07, 2017 | 35.38 | 36.23 | 34.88 | 35.96 | 426,660 | +0.59(+1.67%) |
Dec 06, 2017 | 35.21 | 35.69 | 35.01 | 35.37 | 395,375 | +0.02(+0.05%) |
Dec 05, 2017 | 36.75 | 36.75 | 35.35 | 35.35 | 386,153 | -1.26(-3.45%) |
Dec 04, 2017 | 36.48 | 36.48 | 36.17 | 36.61 | 538,477 | +0.58(+1.61%) |
Dec 01, 2017 | 36.67 | 36.67 | 35.41 | 36.03 | 295,044 | -0.63(-1.71%) |
Nov 30, 2017 | 36.67 | 36.76 | 36.22 | 36.66 | 360,500 | +0.24(+0.67%) |
Nov 29, 2017 | 36.15 | 36.88 | 35.61 | 36.42 | 367,512 | +0.36(+1.01%) |
Nov 28, 2017 | 35.25 | 36.10 | 35.20 | 36.05 | 305,258 | +0.85(+2.41%) |
Nov 27, 2017 | 34.86 | 35.25 | 34.62 | 35.20 | 408,043 | +0.31(+0.88%) |
Nov 24, 2017 | 34.85 | 35.41 | 34.67 | 34.90 | 207,323 | +0.09(+0.27%) |
Nov 22, 2017 | 35.28 | 35.34 | 34.76 | 34.80 | 121,521 | -0.34(-0.96%) |
Nov 21, 2017 | 35.23 | 35.48 | 34.86 | 35.14 | 285,312 | +0.29(+0.83%) |
Nov 20, 2017 | 34.80 | 35.06 | 34.42 | 34.85 | 224,623 | +0.46(+1.33%) |
Nov 17, 2017 | 34.90 | 35.07 | 32.36 | 34.39 | 483,700 | -0.71(-2.02%) |
Nov 16, 2017 | 34.56 | 35.38 | 34.43 | 35.10 | 370,406 | +0.73(+2.11%) |
Nov 15, 2017 | 34.12 | 34.46 | 33.58 | 34.37 | 290,336 | +0.20(+0.57%) |
Nov 14, 2017 | 34.17 | 34.68 | 33.86 | 34.18 | 344,749 | -0.09(-0.26%) |
Nov 13, 2017 | 34.09 | 34.92 | 33.79 | 34.27 | 357,627 | +0.03(+0.09%) |
Nov 10, 2017 | 34.85 | 35.25 | 34.22 | 34.24 | 370,904 | -0.73(-2.08%) |
Nov 09, 2017 | 34.71 | 35.42 | 34.38 | 34.97 | 305,124 | +0.00(+0.00%) |
Nov 08, 2017 | 34.77 | 35.15 | 34.43 | 34.97 | 251,659 | +0.02(+0.05%) |
Nov 07, 2017 | 35.15 | 35.36 | 34.57 | 34.95 | 249,825 | -0.19(-0.53%) |
Nov 06, 2017 | 34.95 | 35.35 | 34.85 | 35.13 | 358,834 | +0.06(+0.17%) |
Nov 03, 2017 | 35.10 | 35.36 | 34.94 | 35.07 | 500,323 | -0.12(-0.34%) |
Nov 02, 2017 | 35.09 | 35.51 | 34.91 | 35.19 | 385,108 | -0.01(-0.03%) |
Nov 01, 2017 | 35.33 | 35.33 | 34.67 | 35.20 | 387,860 | +0.12(+0.35%) |
Oct 31, 2017 | 33.94 | 35.28 | 33.73 | 35.08 | 667,760 | +1.34(+3.97%) |
Oct 30, 2017 | 34.06 | 34.06 | 32.99 | 33.74 | 439,036 | -0.35(-1.04%) |
Oct 27, 2017 | 34.41 | 34.96 | 33.92 | 34.09 | 297,956 | -0.23(-0.68%) |
Oct 26, 2017 | 34.19 | 34.59 | 34.11 | 34.32 | 369,845 | +0.20(+0.60%) |
Oct 25, 2017 | 34.94 | 34.94 | 34.02 | 34.12 | 529,789 | -0.85(-2.43%) |
Oct 24, 2017 | 34.33 | 35.09 | 34.12 | 34.97 | 591,491 | +0.85(+2.50%) |
Oct 23, 2017 | 34.03 | 34.33 | 33.80 | 34.12 | 466,131 | +0.30(+0.87%) |
Oct 20, 2017 | 34.04 | 34.33 | 33.70 | 33.82 | 590,953 | +0.15(+0.43%) |
Oct 19, 2017 | 32.96 | 33.75 | 32.81 | 33.68 | 880,165 | +0.88(+2.67%) |
Oct 18, 2017 | 32.62 | 33.24 | 31.60 | 32.80 | 1,238,507 | +2.51(+8.28%) |
Oct 17, 2017 | 30.75 | 30.76 | 29.93 | 30.29 | 659,279 | -0.60(-1.94%) |
Oct 16, 2017 | 31.20 | 31.37 | 30.77 | 30.89 | 199,636 | -0.16(-0.53%) |
Oct 13, 2017 | 31.18 | 31.56 | 30.97 | 31.06 | 294,023 | -0.06(-0.19%) |
Oct 12, 2017 | 30.76 | 31.35 | 30.72 | 31.12 | 253,098 | +0.34(+1.12%) |
Oct 11, 2017 | 30.76 | 31.07 | 30.66 | 30.77 | 293,740 | -0.04(-0.13%) |
Oct 10, 2017 | 31.07 | 31.15 | 30.69 | 30.81 | 242,238 | -0.20(-0.63%) |
Oct 09, 2017 | 31.52 | 31.61 | 30.87 | 31.01 | 235,087 | -0.52(-1.64%) |
Oct 06, 2017 | 31.38 | 31.69 | 30.85 | 31.52 | 502,090 | +0.05(+0.16%) |
Oct 05, 2017 | 31.50 | 31.66 | 30.83 | 31.47 | 389,479 | -0.03(-0.09%) |
Oct 04, 2017 | 31.63 | 31.98 | 31.36 | 31.50 | 527,903 | -0.07(-0.23%) |
Oct 03, 2017 | 31.25 | 31.58 | 30.88 | 31.57 | 460,833 | +0.48(+1.54%) |
Oct 02, 2017 | 30.62 | 31.10 | 30.53 | 31.09 | 424,887 | +0.60(+1.96%) |
Sep 29, 2017 | 29.86 | 30.55 | 29.72 | 30.50 | 622,767 | +0.64(+2.13%) |
Sep 28, 2017 | 29.97 | 30.23 | 29.66 | 29.86 | 434,353 | -0.20(-0.66%) |
Sep 27, 2017 | 30.03 | 30.25 | 29.63 | 30.06 | 518,588 | +0.03(+0.09%) |
Sep 26, 2017 | 29.79 | 30.39 | 29.74 | 30.03 | 482,543 | +0.24(+0.79%) |
Sep 25, 2017 | 29.44 | 29.93 | 29.33 | 29.80 | 639,951 | +0.39(+1.32%) |
Sep 22, 2017 | 28.66 | 29.48 | 28.62 | 29.41 | 422,547 | +0.77(+2.68%) |
Sep 21, 2017 | 28.29 | 28.91 | 28.21 | 28.64 | 326,915 | +0.35(+1.24%) |
Sep 20, 2017 | 28.29 | 28.45 | 28.05 | 28.29 | 340,999 | -0.03(-0.10%) |
Sep 19, 2017 | 27.91 | 28.43 | 27.87 | 28.32 | 518,395 | +0.45(+1.61%) |
Sep 18, 2017 | 27.80 | 28.01 | 27.60 | 27.87 | 419,007 | +0.15(+0.55%) |
Sep 15, 2017 | 27.49 | 27.82 | 27.34 | 27.72 | 618,872 | +0.28(+1.03%) |
Sep 14, 2017 | 27.65 | 27.96 | 27.33 | 27.43 | 474,190 | -0.27(-0.99%) |
Sep 13, 2017 | 27.64 | 27.78 | 27.51 | 27.71 | 290,566 | +0.12(+0.43%) |
Sep 12, 2017 | 27.22 | 27.71 | 27.11 | 27.59 | 245,628 | +0.34(+1.23%) |
Sep 11, 2017 | 27.81 | 27.81 | 26.81 | 27.25 | 368,155 | -0.36(-1.32%) |
Sep 08, 2017 | 27.60 | 27.70 | 27.43 | 27.62 | 315,730 | -0.00(-0.01%) |
Sep 07, 2017 | 27.64 | 27.88 | 27.11 | 27.62 | 351,096 | +0.00(+0.01%) |
Sep 06, 2017 | 27.51 | 27.81 | 27.19 | 27.62 | 663,727 | +0.31(+1.14%) |
Sep 05, 2017 | 27.31 | 27.58 | 27.31 | 27.31 | 763,483 | +0.03(+0.11%) |
Sep 01, 2017 | 27.07 | 27.43 | 27.00 | 27.28 | 330,944 | +0.18(+0.67%) |
Aug 31, 2017 | 26.88 | 27.45 | 26.84 | 27.10 | 623,462 | +0.42(+1.56%) |
Aug 30, 2017 | 26.22 | 26.94 | 26.15 | 26.68 | 440,436 | +0.47(+1.80%) |
Aug 29, 2017 | 25.79 | 26.25 | 25.63 | 26.21 | 573,808 | +0.28(+1.07%) |
Aug 28, 2017 | 25.46 | 26.73 | 25.34 | 25.93 | 474,738 | +0.60(+2.35%) |
Aug 25, 2017 | 25.14 | 25.52 | 24.88 | 25.33 | 306,560 | +0.23(+0.90%) |
Aug 24, 2017 | 24.99 | 25.24 | 24.77 | 25.11 | 317,165 | +0.22(+0.90%) |
Aug 23, 2017 | 24.84 | 25.04 | 24.70 | 24.88 | 510,992 | -0.10(-0.40%) |
Aug 22, 2017 | 24.63 | 25.07 | 24.63 | 24.98 | 288,722 | +0.39(+1.59%) |
Aug 21, 2017 | 24.54 | 24.79 | 24.49 | 24.59 | 255,261 | +0.07(+0.28%) |
Aug 18, 2017 | 24.34 | 24.62 | 24.17 | 24.52 | 421,627 | +0.03(+0.11%) |
Aug 17, 2017 | 24.75 | 25.09 | 24.47 | 24.49 | 312,559 | -0.40(-1.62%) |
Aug 16, 2017 | 24.99 | 25.25 | 24.76 | 24.90 | 272,413 | -0.10(-0.39%) |
Aug 15, 2017 | 25.66 | 25.82 | 24.95 | 24.99 | 323,226 | -0.66(-2.58%) |
Aug 14, 2017 | 25.42 | 25.79 | 25.33 | 25.66 | 281,689 | +0.45(+1.77%) |
Aug 11, 2017 | 25.27 | 25.43 | 25.14 | 25.21 | 211,664 | +0.04(+0.17%) |
Aug 10, 2017 | 25.49 | 25.77 | 25.08 | 25.17 | 404,445 | -0.43(-1.66%) |
Aug 09, 2017 | 25.72 | 25.87 | 25.46 | 25.59 | 346,545 | -0.25(-0.95%) |
Aug 08, 2017 | 25.98 | 26.35 | 25.73 | 25.84 | 329,528 | -0.21(-0.81%) |
Aug 07, 2017 | 26.41 | 26.55 | 26.01 | 26.05 | 334,659 | -0.33(-1.26%) |
Aug 04, 2017 | 26.03 | 26.40 | 25.97 | 26.38 | 502,283 | +0.42(+1.62%) |
Aug 03, 2017 | 25.81 | 26.02 | 25.59 | 25.96 | 471,870 | +0.20(+0.78%) |
Aug 02, 2017 | 26.41 | 26.41 | 25.73 | 25.76 | 576,350 | -0.66(-2.52%) |
Aug 01, 2017 | 26.18 | 26.69 | 25.95 | 26.42 | 441,486 | +0.37(+1.43%) |
Jul 31, 2017 | 26.50 | 26.58 | 25.98 | 26.05 | 435,972 | -0.45(-1.69%) |
Jul 28, 2017 | 26.82 | 27.06 | 26.44 | 26.50 | 247,520 | -0.33(-1.24%) |
Jul 27, 2017 | 26.82 | 27.08 | 26.52 | 26.83 | 391,870 | +0.11(+0.41%) |
Jul 26, 2017 | 27.14 | 27.45 | 26.68 | 26.72 | 386,913 | -0.25(-0.92%) |
Jul 25, 2017 | 25.69 | 26.99 | 25.55 | 26.97 | 967,712 | +1.33(+5.17%) |
Jul 24, 2017 | 26.15 | 26.39 | 25.62 | 25.64 | 557,553 | -0.70(-2.65%) |
Jul 21, 2017 | 26.94 | 26.96 | 26.20 | 26.34 | 558,995 | -0.55(-2.03%) |
Jul 20, 2017 | 27.63 | 26.83 | 26.89 | 586,319 | -0.74(-2.69%) | |
Jul 19, 2017 | 27.65 | 29.03 | 27.52 | 27.63 | 1,032,079 | +0.26(+0.94%) |
Jul 18, 2017 | 27.82 | 27.82 | 27.14 | 27.37 | 577,911 | -0.50(-1.78%) |
Jul 17, 2017 | 27.50 | 27.93 | 27.28 | 27.87 | 630,182 | +0.36(+1.31%) |
Jul 14, 2017 | 27.34 | 27.63 | 27.32 | 27.51 | 268,635 | +0.15(+0.54%) |
Jul 13, 2017 | 27.00 | 27.42 | 26.89 | 27.36 | 308,530 | +0.46(+1.72%) |
Jul 12, 2017 | 27.24 | 27.44 | 26.78 | 26.90 | 293,653 | -0.09(-0.33%) |
Jul 11, 2017 | 26.81 | 27.24 | 26.75 | 26.99 | 218,597 | +0.07(+0.25%) |
Jul 10, 2017 | 26.86 | 27.25 | 26.52 | 26.92 | 305,086 | +0.05(+0.17%) |
Jul 07, 2017 | 27.23 | 27.27 | 26.86 | 26.87 | 290,859 | -0.25(-0.92%) |
Jul 06, 2017 | 27.14 | 27.36 | 26.97 | 27.12 | 429,023 | -0.25(-0.91%) |
Jul 05, 2017 | 27.51 | 27.74 | 27.06 | 27.37 | 417,504 | -0.20(-0.72%) |
Jul 03, 2017 | 27.21 | 27.72 | 26.96 | 27.57 | 188,664 | +0.44(+1.64%) |
Jun 30, 2017 | 27.10 | 27.32 | 26.95 | 27.13 | 257,446 | +0.08(+0.31%) |
Jun 29, 2017 | 27.21 | 27.32 | 26.76 | 27.04 | 323,635 | -0.09(-0.32%) |
Jun 28, 2017 | 26.78 | 27.25 | 26.78 | 27.13 | 380,270 | +0.50(+1.87%) |
Jun 27, 2017 | 27.29 | 27.32 | 26.62 | 26.63 | 273,337 | -0.63(-2.32%) |
Jun 26, 2017 | 27.33 | 27.41 | 27.11 | 27.27 | 283,759 | -0.03(-0.10%) |
Jun 23, 2017 | 27.04 | 27.51 | 26.87 | 27.29 | 344,327 | +0.26(+0.98%) |
Jun 22, 2017 | 27.42 | 27.55 | 26.81 | 27.03 | 335,644 | -0.29(-1.06%) |
Jun 21, 2017 | 27.74 | 27.89 | 27.19 | 27.32 | 272,423 | -0.41(-1.49%) |
Jun 20, 2017 | 27.70 | 27.85 | 27.54 | 27.73 | 269,899 | -0.11(-0.39%) |
Jun 19, 2017 | 27.90 | 27.94 | 27.53 | 27.84 | 243,899 | +0.18(+0.66%) |
Jun 16, 2017 | 27.33 | 27.79 | 27.16 | 27.66 | 1,166,026 | +0.25(+0.92%) |
Jun 15, 2017 | 26.99 | 27.77 | 26.99 | 27.41 | 886,866 | +0.12(+0.44%) |
Jun 14, 2017 | 27.03 | 27.32 | 26.71 | 27.28 | 628,254 | +0.25(+0.93%) |
Jun 13, 2017 | 27.11 | 27.14 | 26.71 | 27.03 | 651,876 | +0.07(+0.25%) |
Jun 12, 2017 | 26.69 | 27.32 | 26.69 | 26.96 | 552,175 | +0.25(+0.93%) |
Jun 09, 2017 | 26.71 | 27.02 | 26.64 | 26.72 | 1,011,145 | +0.16(+0.60%) |
Jun 08, 2017 | 26.47 | 26.73 | 26.25 | 26.56 | 683,261 | +0.06(+0.21%) |
Jun 07, 2017 | 27.40 | 27.52 | 26.23 | 26.50 | 524,971 | -0.91(-3.32%) |
Jun 06, 2017 | 27.22 | 27.77 | 27.20 | 27.41 | 370,659 | +0.01(+0.05%) |
Jun 05, 2017 | 27.93 | 27.97 | 27.35 | 27.40 | 440,282 | -0.53(-1.88%) |
Jun 02, 2017 | 27.76 | 28.39 | 27.73 | 27.92 | 547,106 | +0.29(+1.05%) |
Jun 01, 2017 | 27.49 | 27.69 | 27.27 | 27.64 | 431,546 | +0.32(+1.16%) |
May 31, 2017 | 27.84 | 27.84 | 27.05 | 27.32 | 323,693 | -0.44(-1.58%) |
May 30, 2017 | 27.99 | 28.26 | 27.52 | 27.76 | 565,912 | -0.29(-1.02%) |
May 26, 2017 | 27.84 | 28.18 | 27.72 | 28.04 | 235,757 | +0.11(+0.38%) |
May 25, 2017 | 28.07 | 28.07 | 27.57 | 27.94 | 359,229 | +0.03(+0.11%) |
May 24, 2017 | 27.91 | 28.11 | 27.81 | 27.91 | 461,173 | +0.01(+0.02%) |
May 23, 2017 | 28.11 | 28.14 | 27.79 | 27.90 | 295,117 | -0.10(-0.36%) |
May 22, 2017 | 27.96 | 28.30 | 27.75 | 28.00 | 342,331 | +0.11(+0.39%) |
May 19, 2017 | 27.89 | 28.22 | 27.27 | 27.89 | 419,627 | +0.16(+0.59%) |
May 18, 2017 | 27.75 | 28.16 | 27.69 | 27.73 | 617,089 | -0.09(-0.33%) |
May 17, 2017 | 27.27 | 27.83 | 26.03 | 27.82 | 701,262 | +0.02(+0.07%) |
May 16, 2017 | 27.43 | 27.83 | 27.43 | 27.80 | 351,236 | +0.48(+1.75%) |
May 15, 2017 | 27.20 | 27.45 | 26.95 | 27.33 | 430,004 | +0.24(+0.87%) |
May 12, 2017 | 27.61 | 28.30 | 27.08 | 27.09 | 346,303 | -0.70(-2.53%) |
May 11, 2017 | 27.67 | 27.91 | 26.96 | 27.79 | 514,125 | -0.02(-0.07%) |
May 10, 2017 | 27.57 | 28.04 | 27.45 | 27.81 | 344,100 | +0.07(+0.27%) |
May 09, 2017 | 27.85 | 28.76 | 27.51 | 27.74 | 348,525 | -0.15(-0.52%) |
May 08, 2017 | 28.41 | 28.41 | 27.58 | 27.88 | 273,047 | -0.57(-1.99%) |
May 05, 2017 | 28.71 | 29.01 | 28.17 | 28.45 | 474,562 | -0.11(-0.39%) |
May 04, 2017 | 29.02 | 29.20 | 28.48 | 28.56 | 370,592 | -0.47(-1.61%) |
May 03, 2017 | 29.11 | 29.34 | 28.75 | 29.03 | 295,007 | -0.26(-0.89%) |
May 02, 2017 | 29.34 | 29.59 | 29.12 | 29.29 | 271,313 | -0.09(-0.31%) |
May 01, 2017 | 29.46 | 29.57 | 29.14 | 29.38 | 353,856 | -0.08(-0.28%) |
Apr 28, 2017 | 30.06 | 30.12 | 29.40 | 29.46 | 408,694 | -0.59(-1.98%) |
Apr 27, 2017 | 29.99 | 30.19 | 29.75 | 30.05 | 372,436 | +0.19(+0.62%) |
Apr 26, 2017 | 29.89 | 30.18 | 29.48 | 29.87 | 427,096 | -0.06(-0.20%) |
Apr 25, 2017 | 30.05 | 30.15 | 29.87 | 29.93 | 280,082 | +0.18(+0.61%) |
Apr 24, 2017 | 30.10 | 30.19 | 29.42 | 29.74 | 337,142 | +0.28(+0.93%) |
Apr 21, 2017 | 29.61 | 29.71 | 28.87 | 29.47 | 735,540 | +0.02(+0.05%) |
Apr 20, 2017 | 29.21 | 29.61 | 28.88 | 29.45 | 562,348 | +0.47(+1.62%) |
Apr 19, 2017 | 30.53 | 30.90 | 28.60 | 28.98 | 1,174,573 | -1.37(-4.51%) |
Apr 18, 2017 | 30.09 | 30.54 | 30.01 | 30.35 | 367,031 | +0.23(+0.75%) |
Apr 17, 2017 | 29.45 | 30.18 | 29.34 | 30.13 | 322,421 | +0.76(+2.59%) |
Apr 13, 2017 | 29.77 | 29.99 | 29.17 | 29.37 | 263,466 | -0.48(-1.60%) |
Apr 12, 2017 | 30.33 | 30.33 | 29.58 | 29.84 | 236,999 | -0.58(-1.90%) |
Apr 11, 2017 | 29.68 | 30.44 | 29.39 | 30.42 | 227,732 | +0.67(+2.26%) |
Apr 10, 2017 | 29.62 | 30.30 | 29.55 | 29.75 | 215,353 | +0.12(+0.42%) |
Apr 07, 2017 | 29.47 | 29.69 | 29.22 | 29.63 | 427,461 | +0.09(+0.29%) |
Apr 06, 2017 | 29.26 | 29.86 | 29.23 | 29.54 | 243,938 | +0.24(+0.82%) |
Apr 05, 2017 | 29.68 | 29.95 | 29.07 | 29.30 | 286,303 | -0.12(-0.41%) |
Apr 04, 2017 | 28.68 | 29.70 | 28.68 | 29.42 | 426,766 | +0.59(+2.05%) |