Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |
Apr 02, 2018 | 46.15 | 46.45 | 44.48 | 44.93 | 250,910 | -1.30(-2.81%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.75(+1.65%) | |
Mar 28, 2018 | 46.23 | 46.23 | 45.09 | 45.48 | 274,414 | -0.63(-1.36%) |
Mar 27, 2018 | 46.85 | 47.37 | 45.91 | 46.11 | 402,041 | -0.43(-0.92%) |
Mar 26, 2018 | 46.65 | 46.86 | 45.34 | 46.54 | 505,838 | +0.26(+0.56%) |
Mar 23, 2018 | 47.31 | 47.91 | 46.28 | 46.28 | 380,611 | -1.02(-2.15%) |
Mar 22, 2018 | 47.48 | 48.10 | 46.95 | 47.30 | 355,558 | -0.45(-0.94%) |
Mar 21, 2018 | 48.02 | 48.30 | 47.75 | 47.75 | 182,839 | -0.27(-0.56%) |
Mar 20, 2018 | 47.53 | 48.20 | 47.46 | 48.02 | 416,643 | +0.63(+1.33%) |
Mar 19, 2018 | 46.31 | 47.56 | 46.31 | 47.39 | 507,641 | +0.74(+1.58%) |
Mar 16, 2018 | 46.34 | 46.95 | 45.95 | 46.65 | 630,073 | +0.26(+0.56%) |
Mar 15, 2018 | 46.75 | 47.37 | 46.17 | 46.39 | 398,819 | -0.27(-0.58%) |
Mar 14, 2018 | 46.91 | 47.04 | 46.36 | 46.66 | 481,866 | +0.00(+0.00%) |
Mar 13, 2018 | 47.15 | 47.42 | 46.52 | 46.66 | 363,154 | -0.30(-0.64%) |
Mar 12, 2018 | 48.71 | 48.91 | 46.81 | 46.96 | 485,244 | -1.74(-3.57%) |
Mar 09, 2018 | 47.77 | 48.74 | 47.62 | 48.70 | 333,201 | +1.18(+2.48%) |
Mar 08, 2018 | 47.89 | 48.08 | 47.13 | 47.52 | 238,435 | -0.09(-0.19%) |
Mar 07, 2018 | 47.61 | 367,209 | -0.22(-0.46%) | |||
Mar 06, 2018 | 47.29 | 47.91 | 46.75 | 47.83 | 337,633 | +0.60(+1.27%) |
Mar 05, 2018 | 46.74 | 47.56 | 46.15 | 47.23 | 529,797 | +0.47(+1.00%) |
Mar 02, 2018 | 44.92 | 46.93 | 44.92 | 46.76 | 572,837 | +1.43(+3.15%) |
Mar 01, 2018 | 46.36 | 47.69 | 44.91 | 45.33 | 947,905 | -1.75(-3.71%) |
Feb 28, 2018 | 42.45 | 48.20 | 41.72 | 47.08 | 1,656,277 | +5.58(+13.44%) |
Feb 27, 2018 | 41.77 | 42.41 | 41.42 | 41.50 | 543,187 | -0.34(-0.81%) |
Feb 26, 2018 | 42.09 | 42.09 | 41.65 | 41.84 | 223,459 | +0.07(+0.17%) |
Feb 23, 2018 | 41.46 | 41.79 | 41.15 | 41.77 | 185,946 | +0.49(+1.18%) |
Feb 22, 2018 | 41.52 | 42.25 | 41.15 | 41.28 | 601,880 | -0.02(-0.05%) |
Feb 21, 2018 | 41.13 | 42.34 | 41.13 | 41.30 | 473,124 | +0.36(+0.88%) |
Feb 20, 2018 | 40.78 | 41.37 | 40.41 | 40.94 | 322,679 | -0.64(-1.54%) |
Feb 16, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.45(+1.09%) | |
Feb 15, 2018 | 41.50 | 41.50 | 40.46 | 41.13 | 142,845 | -0.15(-0.36%) |
Feb 14, 2018 | 40.67 | 41.69 | 40.60 | 41.28 | 271,687 | +0.24(+0.58%) |
Feb 13, 2018 | 40.79 | 41.34 | 40.56 | 41.04 | 198,482 | -0.01(-0.02%) |
Feb 12, 2018 | 39.98 | 41.44 | 39.79 | 41.05 | 361,833 | +1.33(+3.34%) |
Feb 09, 2018 | 40.28 | 40.47 | 38.19 | 39.72 | 403,399 | -0.20(-0.50%) |
Feb 08, 2018 | 42.06 | 42.46 | 39.92 | 39.92 | 384,584 | -2.23(-5.28%) |
Feb 07, 2018 | 42.67 | 42.69 | 42.15 | 42.15 | 306,982 | -0.59(-1.38%) |
Feb 06, 2018 | 41.95 | 42.99 | 41.65 | 42.74 | 598,962 | -0.48(-1.11%) |
Feb 05, 2018 | 43.90 | 43.96 | 42.92 | 43.22 | 664,058 | -0.90(-2.04%) |
Feb 02, 2018 | 44.06 | 44.71 | 43.60 | 44.12 | 535,845 | -0.15(-0.34%) |
Feb 01, 2018 | 43.70 | 44.53 | 43.24 | 44.27 | 383,026 | +0.48(+1.09%) |
Jan 31, 2018 | 43.71 | 44.39 | 43.71 | 43.79 | 316,143 | +0.31(+0.71%) |
Jan 30, 2018 | 43.58 | 43.62 | 43.58 | 43.48 | 345,672 | -0.60(-1.36%) |
Jan 29, 2018 | 43.94 | 44.53 | 43.87 | 44.08 | 333,348 | +0.08(+0.18%) |
Jan 26, 2018 | 43.24 | 44.01 | 43.01 | 44.00 | 238,921 | +0.83(+1.92%) |
Jan 25, 2018 | 43.51 | 43.61 | 42.85 | 43.17 | 280,575 | -0.13(-0.30%) |
Jan 24, 2018 | 43.92 | 43.92 | 43.20 | 43.30 | 212,348 | -0.39(-0.89%) |
Jan 23, 2018 | 43.36 | 43.79 | 42.85 | 43.69 | 150,360 | +0.41(+0.95%) |
Jan 22, 2018 | 43.31 | 43.37 | 42.44 | 43.28 | 220,725 | -0.07(-0.16%) |
Jan 19, 2018 | 42.11 | 43.97 | 42.05 | 43.35 | 306,146 | +1.21(+2.87%) |
Jan 18, 2018 | 42.72 | 42.99 | 42.04 | 42.14 | 167,618 | -0.73(-1.70%) |
Jan 17, 2018 | 42.09 | 42.90 | 41.47 | 42.87 | 200,179 | +0.87(+2.07%) |
Jan 16, 2018 | 42.32 | 42.84 | 41.95 | 42.00 | 223,845 | +0.01(+0.02%) |
Jan 12, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.41(+0.98%) | |
Jan 11, 2018 | 41.43 | 41.68 | 40.82 | 41.58 | 374,550 | +0.18(+0.43%) |
Jan 10, 2018 | 43.29 | 43.47 | 41.21 | 41.40 | 394,978 | -2.25(-5.15%) |
Jan 09, 2018 | 43.56 | 44.26 | 43.49 | 43.65 | 296,769 | +0.08(+0.18%) |
Jan 08, 2018 | 44.11 | 44.11 | 43.14 | 43.57 | 386,848 | -0.73(-1.64%) |
Jan 05, 2018 | 43.78 | 44.37 | 43.03 | 44.30 | 232,134 | +0.76(+1.74%) |
Jan 04, 2018 | 43.18 | 43.86 | 43.08 | 43.54 | 213,304 | +0.38(+0.88%) |
Jan 03, 2018 | 43.37 | 43.50 | 42.50 | 43.16 | 387,520 | -0.20(-0.46%) |
Jan 02, 2018 | 44.41 | 44.41 | 43.19 | 43.36 | 274,852 | -0.90(-2.03%) |
Dec 29, 2017 | 44.26 | 44.26 | 44.26 | 0 | +0.07(+0.16%) | |
Dec 28, 2017 | 44.23 | 44.47 | 43.91 | 44.19 | 227,815 | +0.10(+0.23%) |
Dec 27, 2017 | 43.86 | 44.19 | 43.52 | 44.09 | 155,171 | +0.22(+0.50%) |
Dec 26, 2017 | 43.65 | 43.90 | 43.48 | 43.87 | 183,742 | +0.27(+0.62%) |
Dec 22, 2017 | 43.68 | 43.92 | 43.46 | 43.60 | 155,235 | +0.09(+0.21%) |
Dec 21, 2017 | 44.02 | 44.26 | 43.44 | 43.51 | 176,858 | -0.39(-0.89%) |
Dec 20, 2017 | 44.50 | 44.69 | 43.74 | 43.90 | 202,349 | -0.28(-0.63%) |
Dec 19, 2017 | 43.97 | 44.28 | 43.09 | 44.18 | 397,769 | +0.31(+0.71%) |
Dec 18, 2017 | 43.44 | 44.37 | 43.44 | 43.87 | 453,219 | +0.55(+1.27%) |
Dec 15, 2017 | 43.20 | 43.76 | 42.63 | 43.32 | 453,892 | +0.27(+0.63%) |
Dec 14, 2017 | 43.56 | 43.77 | 42.96 | 43.05 | 316,449 | -0.42(-0.96%) |
Dec 13, 2017 | 43.51 | 43.90 | 43.15 | 43.47 | 251,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.32 | 43.95 | 43.13 | 43.48 | 274,992 | -0.07(-0.16%) |
Dec 11, 2017 | 43.97 | 44.27 | 43.40 | 43.55 | 233,089 | -0.42(-0.95%) |
Dec 08, 2017 | 44.25 | 44.46 | 43.91 | 43.97 | 252,393 | +0.00(+0.00%) |
Dec 07, 2017 | 43.42 | 44.65 | 42.51 | 296,986 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.48 | 44.08 | 43.48 | 43.72 | 316,804 | +0.15(+0.34%) |
Dec 05, 2017 | 43.91 | 45.00 | 43.56 | 43.57 | 341,790 | -0.34(-0.77%) |
Dec 04, 2017 | 43.89 | 44.42 | 43.79 | 43.91 | 453,654 | +0.13(+0.30%) |
Dec 01, 2017 | 44.61 | 44.61 | 43.04 | 43.78 | 554,779 | -0.90(-2.01%) |
Nov 30, 2017 | 44.30 | 45.02 | 44.25 | 44.68 | 406,489 | +0.51(+1.15%) |
Nov 29, 2017 | 44.63 | 44.66 | 43.73 | 44.17 | 320,392 | -0.46(-1.03%) |
Nov 28, 2017 | 44.05 | 44.82 | 43.99 | 44.63 | 274,844 | +0.81(+1.85%) |
Nov 27, 2017 | 44.42 | 44.91 | 43.73 | 43.82 | 491,387 | -0.61(-1.37%) |
Nov 24, 2017 | 44.03 | 44.48 | 43.76 | 44.43 | 113,202 | +0.47(+1.07%) |
Nov 22, 2017 | 44.51 | 44.91 | 43.93 | 43.96 | 263,867 | -0.54(-1.21%) |
Nov 21, 2017 | 43.92 | 44.56 | 43.75 | 44.50 | 431,927 | +0.66(+1.50%) |
Nov 20, 2017 | 43.19 | 44.13 | 43.19 | 43.84 | 435,850 | +0.76(+1.76%) |
Nov 17, 2017 | 42.32 | 43.17 | 42.30 | 43.08 | 531,017 | +0.01(+0.02%) |
Nov 16, 2017 | 42.39 | 43.58 | 42.19 | 43.07 | 631,664 | +1.05(+2.49%) |
Nov 15, 2017 | 42.03 | 42.22 | 41.77 | 42.02 | 417,448 | -0.15(-0.35%) |
Nov 14, 2017 | 42.28 | 42.66 | 42.02 | 42.17 | 321,415 | -0.20(-0.47%) |
Nov 13, 2017 | 42.58 | 42.74 | 42.02 | 42.37 | 703,831 | -0.24(-0.56%) |
Nov 10, 2017 | 41.65 | 43.45 | 41.58 | 42.61 | 801,464 | +0.97(+2.33%) |
Nov 09, 2017 | 40.57 | 41.77 | 40.57 | 41.64 | 552,493 | +0.75(+1.83%) |
Nov 08, 2017 | 40.72 | 41.20 | 40.22 | 40.89 | 343,106 | +0.01(+0.02%) |
Nov 07, 2017 | 41.06 | 41.82 | 40.52 | 40.88 | 584,229 | +0.03(+0.07%) |
Nov 06, 2017 | 40.84 | 41.50 | 40.45 | 40.85 | 924,114 | -0.07(-0.17%) |
Nov 03, 2017 | 38.93 | 43.30 | 38.93 | 40.92 | 2,025,239 | +5.33(+14.97%) |
Nov 02, 2017 | 33.91 | 35.92 | 33.73 | 35.59 | 488,065 | +1.63(+4.79%) |
Nov 01, 2017 | 34.81 | 34.90 | 33.45 | 33.97 | 485,417 | -0.69(-1.99%) |
Oct 31, 2017 | 34.29 | 34.93 | 34.26 | 34.65 | 249,387 | +0.49(+1.43%) |
Oct 30, 2017 | 34.78 | 34.86 | 34.00 | 34.17 | 153,065 | -0.66(-1.89%) |
Oct 27, 2017 | 34.95 | 35.18 | 34.70 | 34.82 | 140,455 | -0.04(-0.11%) |
Oct 26, 2017 | 34.49 | 34.91 | 34.22 | 34.86 | 207,466 | +0.64(+1.87%) |
Oct 25, 2017 | 34.34 | 34.39 | 33.78 | 34.23 | 204,054 | -0.13(-0.38%) |
Oct 24, 2017 | 34.52 | 34.85 | 34.22 | 34.35 | 200,711 | -0.02(-0.06%) |
Oct 23, 2017 | 34.98 | 34.98 | 34.36 | 34.37 | 123,755 | -0.44(-1.26%) |
Oct 20, 2017 | 34.88 | 34.93 | 34.39 | 34.81 | 264,363 | +0.15(+0.43%) |
Oct 19, 2017 | 34.50 | 34.72 | 34.12 | 34.66 | 195,081 | +0.01(+0.03%) |
Oct 18, 2017 | 34.04 | 34.83 | 34.04 | 34.65 | 241,413 | +0.85(+2.51%) |
Oct 17, 2017 | 34.12 | 34.23 | 33.48 | 33.81 | 175,786 | -0.47(-1.37%) |
Oct 16, 2017 | 33.57 | 34.28 | 33.35 | 34.28 | 270,338 | +0.85(+2.54%) |
Oct 13, 2017 | 34.10 | 34.10 | 33.41 | 33.43 | 253,878 | -0.55(-1.62%) |
Oct 12, 2017 | 34.21 | 34.35 | 33.76 | 33.98 | 163,452 | -0.26(-0.76%) |
Oct 11, 2017 | 34.73 | 34.97 | 34.02 | 34.24 | 179,033 | -0.49(-1.41%) |
Oct 10, 2017 | 34.57 | 34.73 | 34.30 | 34.72 | 195,601 | +0.47(+1.37%) |
Oct 09, 2017 | 34.20 | 34.54 | 33.99 | 34.26 | 242,581 | -0.01(-0.03%) |
Oct 06, 2017 | 34.90 | 35.00 | 33.99 | 34.27 | 362,756 | -0.60(-1.72%) |
Oct 05, 2017 | 34.96 | 35.04 | 34.51 | 34.86 | 213,734 | -0.09(-0.26%) |
Oct 04, 2017 | 34.66 | 35.23 | 34.39 | 34.95 | 364,895 | +0.14(+0.40%) |
Oct 03, 2017 | 34.84 | 35.28 | 34.65 | 34.81 | 443,639 | +0.13(+0.37%) |
Oct 02, 2017 | 33.77 | 34.80 | 33.70 | 34.68 | 453,633 | +1.13(+3.36%) |
Sep 29, 2017 | 34.71 | 34.96 | 33.49 | 33.56 | 422,883 | -1.19(-3.42%) |
Sep 28, 2017 | 33.77 | 34.93 | 33.74 | 34.74 | 517,589 | +0.95(+2.81%) |
Sep 27, 2017 | 33.60 | 34.45 | 33.36 | 33.80 | 477,581 | +0.39(+1.17%) |
Sep 26, 2017 | 33.31 | 33.60 | 33.18 | 33.41 | 297,773 | +0.24(+0.72%) |
Sep 25, 2017 | 33.24 | 33.50 | 32.67 | 33.17 | 240,474 | -0.01(-0.03%) |
Sep 22, 2017 | 33.21 | 33.35 | 32.70 | 33.18 | 444,696 | +0.03(+0.09%) |
Sep 21, 2017 | 33.80 | 33.80 | 33.09 | 33.15 | 536,251 | -0.67(-1.98%) |
Sep 20, 2017 | 34.49 | 34.71 | 33.63 | 33.82 | 443,413 | -0.68(-1.97%) |
Sep 19, 2017 | 34.08 | 34.61 | 34.08 | 34.49 | 197,066 | +0.54(+1.59%) |
Sep 18, 2017 | 33.88 | 34.13 | 33.55 | 33.96 | 313,746 | +0.00(+0.00%) |
Sep 15, 2017 | 34.16 | 34.34 | 33.93 | 33.96 | 462,930 | -0.21(-0.61%) |
Sep 14, 2017 | 33.78 | 34.34 | 33.64 | 34.17 | 339,004 | +0.37(+1.09%) |
Sep 13, 2017 | 35.25 | 35.42 | 33.72 | 33.80 | 478,448 | -1.52(-4.30%) |
Sep 12, 2017 | 35.59 | 35.87 | 35.19 | 35.31 | 271,101 | -0.12(-0.34%) |
Sep 11, 2017 | 36.10 | 36.47 | 35.38 | 35.43 | 217,618 | -0.34(-0.95%) |
Sep 08, 2017 | 34.86 | 35.92 | 34.83 | 35.77 | 265,289 | +0.78(+2.22%) |
Sep 07, 2017 | 35.08 | 35.15 | 34.78 | 34.99 | 415,599 | -0.15(-0.43%) |
Sep 06, 2017 | 35.69 | 35.69 | 35.00 | 35.14 | 307,784 | -0.46(-1.29%) |
Sep 05, 2017 | 36.28 | 36.43 | 35.44 | 35.60 | 193,315 | -0.73(-2.01%) |
Sep 01, 2017 | 35.84 | 36.41 | 35.78 | 36.33 | 236,539 | +0.67(+1.88%) |
Aug 31, 2017 | 35.54 | 35.96 | 35.34 | 35.66 | 305,503 | +0.33(+0.93%) |
Aug 30, 2017 | 35.48 | 35.78 | 35.29 | 35.33 | 258,089 | -0.19(-0.53%) |
Aug 29, 2017 | 35.16 | 35.78 | 35.16 | 35.52 | 251,678 | +0.12(+0.34%) |
Aug 28, 2017 | 35.24 | 35.66 | 35.14 | 35.40 | 198,211 | +0.20(+0.57%) |
Aug 25, 2017 | 35.43 | 35.62 | 34.70 | 35.20 | 260,195 | +0.04(+0.11%) |
Aug 24, 2017 | 34.94 | 35.35 | 34.73 | 35.16 | 162,695 | +0.28(+0.80%) |
Aug 23, 2017 | 34.77 | 35.17 | 34.73 | 34.88 | 280,457 | -0.21(-0.60%) |
Aug 22, 2017 | 31.92 | 35.25 | 31.92 | 35.09 | 520,724 | -0.49(-1.37%) |
Aug 21, 2017 | 35.39 | 35.77 | 35.09 | 35.58 | 220,940 | +0.23(+0.65%) |
Aug 18, 2017 | 35.03 | 35.70 | 34.84 | 35.35 | 202,869 | +0.08(+0.23%) |
Aug 17, 2017 | 34.04 | 36.64 | 31.46 | 35.27 | 778,223 | -2.83(-7.44%) |
Aug 16, 2017 | 37.86 | 38.26 | 37.78 | 38.11 | 230,742 | +0.27(+0.71%) |
Aug 15, 2017 | 38.28 | 38.28 | 37.74 | 37.84 | 262,793 | -0.34(-0.89%) |
Aug 14, 2017 | 37.64 | 38.43 | 37.55 | 38.18 | 217,028 | +0.88(+2.35%) |
Aug 11, 2017 | 36.62 | 37.84 | 36.14 | 37.30 | 293,264 | +0.18(+0.48%) |
Aug 10, 2017 | 37.91 | 38.12 | 37.09 | 37.12 | 252,140 | -0.98(-2.57%) |
Aug 09, 2017 | 38.54 | 38.87 | 37.96 | 38.10 | 276,738 | -0.61(-1.57%) |
Aug 08, 2017 | 39.43 | 39.43 | 38.66 | 38.71 | 175,561 | -0.90(-2.27%) |
Aug 07, 2017 | 39.43 | 39.76 | 39.22 | 39.60 | 279,451 | -0.03(-0.08%) |
Aug 04, 2017 | 39.71 | 38.67 | 39.63 | 379,119 | +0.85(+2.19%) | |
Aug 03, 2017 | 38.17 | 38.90 | 37.88 | 38.79 | 364,607 | +0.13(+0.34%) |
Aug 02, 2017 | 40.03 | 40.11 | 38.24 | 38.66 | 496,187 | -1.66(-4.11%) |
Aug 01, 2017 | 36.93 | 41.50 | 36.68 | 40.31 | 1,510,518 | +5.38(+15.40%) |
Jul 31, 2017 | 33.91 | 35.07 | 33.91 | 34.93 | 551,839 | +1.22(+3.61%) |
Jul 28, 2017 | 33.06 | 33.81 | 33.06 | 33.72 | 364,115 | +0.48(+1.44%) |
Jul 27, 2017 | 33.40 | 33.58 | 32.98 | 33.24 | 176,791 | +0.01(+0.03%) |
Jul 26, 2017 | 33.44 | 33.74 | 33.20 | 33.23 | 233,529 | -0.21(-0.63%) |
Jul 25, 2017 | 33.36 | 33.49 | 32.87 | 33.44 | 224,435 | +0.28(+0.84%) |
Jul 24, 2017 | 32.87 | 33.24 | 32.61 | 33.16 | 220,962 | +0.27(+0.82%) |
Jul 21, 2017 | 33.44 | 33.44 | 32.77 | 32.89 | 216,348 | -0.26(-0.78%) |
Jul 20, 2017 | 33.51 | 33.57 | 32.97 | 33.15 | 160,022 | -0.34(-1.01%) |
Jul 19, 2017 | 33.21 | 33.49 | 33.14 | 33.49 | 193,040 | +0.41(+1.24%) |
Jul 18, 2017 | 32.89 | 33.23 | 32.73 | 33.08 | 168,454 | +0.13(+0.39%) |
Jul 17, 2017 | 33.49 | 33.76 | 32.59 | 32.95 | 283,867 | -0.59(-1.76%) |
Jul 14, 2017 | 33.50 | 33.94 | 33.35 | 33.54 | 316,720 | +0.01(+0.03%) |
Jul 13, 2017 | 33.49 | 33.75 | 33.24 | 33.53 | 459,992 | +0.05(+0.15%) |
Jul 12, 2017 | 33.11 | 33.68 | 33.11 | 33.48 | 227,657 | +0.44(+1.33%) |
Jul 11, 2017 | 33.09 | 33.64 | 32.94 | 33.04 | 326,816 | -0.08(-0.24%) |
Jul 10, 2017 | 32.93 | 33.31 | 32.34 | 33.12 | 232,692 | +0.19(+0.58%) |
Jul 07, 2017 | 32.18 | 32.96 | 32.13 | 32.93 | 251,705 | +0.75(+2.33%) |
Jul 06, 2017 | 32.27 | 32.68 | 32.13 | 32.18 | 210,933 | -0.47(-1.44%) |
Jul 05, 2017 | 32.73 | 32.96 | 32.26 | 32.65 | 188,248 | -0.09(-0.27%) |
Jul 03, 2017 | 32.84 | 33.02 | 32.54 | 32.74 | 104,436 | +0.06(+0.18%) |
Jun 30, 2017 | 32.73 | 33.00 | 32.62 | 32.68 | 195,021 | +0.03(+0.09%) |
Jun 29, 2017 | 33.29 | 33.30 | 32.26 | 32.65 | 187,705 | -0.50(-1.51%) |
Jun 28, 2017 | 32.70 | 33.35 | 32.44 | 33.15 | 173,996 | +0.66(+2.03%) |
Jun 27, 2017 | 32.39 | 32.58 | 31.95 | 32.49 | 290,061 | +0.10(+0.31%) |
Jun 26, 2017 | 32.48 | 32.66 | 32.27 | 32.39 | 245,733 | +0.01(+0.03%) |
Jun 23, 2017 | 32.26 | 32.72 | 32.08 | 32.38 | 520,585 | +0.13(+0.40%) |
Jun 22, 2017 | 32.26 | 32.40 | 32.13 | 32.25 | 212,498 | +0.01(+0.03%) |
Jun 21, 2017 | 32.14 | 32.41 | 31.89 | 32.24 | 277,410 | +0.22(+0.69%) |
Jun 20, 2017 | 32.09 | 32.19 | 31.83 | 32.02 | 301,495 | -0.13(-0.40%) |
Jun 19, 2017 | 31.76 | 32.16 | 31.58 | 32.15 | 248,783 | +0.59(+1.87%) |
Jun 16, 2017 | 31.44 | 31.83 | 31.14 | 31.56 | 342,657 | -0.37(-1.16%) |
Jun 15, 2017 | 31.46 | 31.94 | 31.40 | 31.93 | 173,307 | +0.26(+0.82%) |
Jun 14, 2017 | 31.38 | 31.68 | 31.38 | 31.67 | 165,347 | +0.21(+0.67%) |
Jun 13, 2017 | 31.29 | 31.56 | 31.27 | 31.46 | 185,859 | +0.26(+0.83%) |
Jun 12, 2017 | 30.78 | 31.20 | 30.50 | 31.20 | 241,611 | +0.35(+1.13%) |
Jun 09, 2017 | 31.31 | 31.57 | 30.57 | 30.85 | 195,335 | -0.43(-1.37%) |
Jun 08, 2017 | 30.90 | 31.35 | 30.71 | 31.28 | 187,063 | +0.27(+0.87%) |
Jun 07, 2017 | 31.01 | 31.15 | 30.73 | 31.01 | 145,716 | +0.06(+0.19%) |
Jun 06, 2017 | 30.59 | 31.24 | 30.15 | 30.95 | 149,441 | +0.26(+0.85%) |
Jun 05, 2017 | 31.35 | 31.52 | 30.68 | 30.69 | 108,817 | -0.72(-2.29%) |
Jun 02, 2017 | 31.19 | 31.69 | 30.92 | 31.41 | 308,063 | +0.07(+0.22%) |
Jun 01, 2017 | 30.94 | 31.34 | 30.63 | 31.34 | 170,415 | +0.47(+1.52%) |
May 31, 2017 | 30.88 | 30.91 | 30.30 | 30.87 | 165,988 | +0.09(+0.29%) |
May 30, 2017 | 30.61 | 30.85 | 30.44 | 30.78 | 143,201 | +0.04(+0.13%) |
May 26, 2017 | 31.04 | 31.08 | 30.60 | 30.74 | 102,546 | -0.32(-1.03%) |
May 25, 2017 | 30.94 | 31.35 | 30.91 | 31.06 | 195,900 | +0.35(+1.14%) |
May 24, 2017 | 30.82 | 31.08 | 30.63 | 30.71 | 211,077 | -0.23(-0.74%) |
May 23, 2017 | 30.72 | 31.13 | 30.44 | 30.94 | 211,349 | +0.25(+0.81%) |
May 22, 2017 | 30.59 | 30.80 | 30.44 | 30.69 | 151,433 | +0.12(+0.39%) |
May 19, 2017 | 30.55 | 30.82 | 30.48 | 30.57 | 201,627 | +0.01(+0.03%) |
May 18, 2017 | 30.46 | 30.85 | 30.44 | 30.56 | 196,760 | +0.05(+0.16%) |
May 17, 2017 | 30.54 | 30.91 | 30.47 | 30.51 | 303,015 | -0.63(-2.02%) |
May 16, 2017 | 31.04 | 31.14 | 30.71 | 31.14 | 261,114 | +0.06(+0.19%) |
May 15, 2017 | 30.79 | 31.24 | 30.61 | 31.08 | 242,906 | +0.31(+1.01%) |
May 12, 2017 | 30.87 | 31.07 | 30.46 | 30.77 | 204,180 | -0.21(-0.68%) |
May 11, 2017 | 30.84 | 31.05 | 30.24 | 30.98 | 295,035 | -0.01(-0.03%) |
May 10, 2017 | 31.12 | 31.30 | 30.71 | 30.99 | 407,445 | -0.24(-0.77%) |
May 09, 2017 | 30.80 | 31.24 | 30.55 | 31.23 | 446,411 | +0.28(+0.90%) |
May 08, 2017 | 31.34 | 31.43 | 30.91 | 30.95 | 284,943 | -0.39(-1.24%) |
May 05, 2017 | 32.02 | 32.02 | 31.31 | 31.34 | 365,595 | -0.63(-1.97%) |
May 04, 2017 | 32.33 | 32.65 | 31.46 | 31.97 | 409,648 | -0.31(-0.96%) |
May 03, 2017 | 30.44 | 33.43 | 30.19 | 32.28 | 954,554 | +3.37(+11.67%) |
May 02, 2017 | 29.29 | 29.34 | 28.76 | 28.91 | 490,931 | -0.32(-1.09%) |