Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.89 | 37.10 | 36.34 | 36.34 | 250,790 | -0.59(-1.59%) |
May 30, 2018 | 36.09 | 37.02 | 36.09 | 36.93 | 448,159 | +1.18(+3.29%) |
May 29, 2018 | 36.01 | 36.13 | 35.29 | 35.76 | 189,007 | -0.50(-1.39%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.39 | 36.47 | 35.84 | 36.34 | 139,354 | -0.21(-0.58%) |
May 23, 2018 | 36.93 | 37.06 | 36.34 | 36.55 | 115,538 | -0.40(-1.08%) |
May 22, 2018 | 36.81 | 37.35 | 36.81 | 36.95 | 248,109 | +0.23(+0.63%) |
May 21, 2018 | 36.26 | 36.81 | 36.26 | 36.72 | 355,382 | +0.72(+1.99%) |
May 18, 2018 | 36.47 | 36.47 | 36.01 | 36.01 | 212,365 | -0.29(-0.81%) |
May 17, 2018 | 36.18 | 36.34 | 35.86 | 36.30 | 253,233 | +0.13(+0.35%) |
May 16, 2018 | 35.71 | 36.30 | 35.71 | 36.18 | 318,708 | +0.55(+1.53%) |
May 15, 2018 | 35.33 | 35.92 | 35.33 | 35.63 | 284,232 | +0.25(+0.71%) |
May 14, 2018 | 35.55 | 35.71 | 35.21 | 35.38 | 250,141 | -0.17(-0.47%) |
May 11, 2018 | 35.38 | 35.71 | 35.21 | 35.55 | 174,642 | +0.13(+0.36%) |
May 10, 2018 | 35.33 | 35.59 | 32.52 | 35.42 | 180,748 | +0.13(+0.36%) |
May 09, 2018 | 35.04 | 35.33 | 34.70 | 35.29 | 166,972 | +0.48(+1.39%) |
May 08, 2018 | 34.24 | 34.81 | 34.24 | 34.81 | 135,064 | +0.65(+1.91%) |
May 07, 2018 | 34.12 | 34.49 | 33.95 | 34.16 | 108,207 | +0.04(+0.12%) |
May 04, 2018 | 33.27 | 34.33 | 33.15 | 34.12 | 108,230 | +0.63(+1.88%) |
May 03, 2018 | 33.57 | 33.90 | 33.15 | 33.48 | 158,693 | -0.25(-0.75%) |
May 02, 2018 | 33.65 | 34.20 | 33.44 | 33.74 | 195,583 | -0.04(-0.12%) |
May 01, 2018 | 33.44 | 33.86 | 33.06 | 33.78 | 141,269 | +0.29(+0.88%) |
Apr 30, 2018 | 34.28 | 34.37 | 33.48 | 33.48 | 190,198 | -0.76(-2.21%) |
Apr 27, 2018 | 34.41 | 34.66 | 33.99 | 34.24 | 180,371 | -0.04(-0.12%) |
Apr 26, 2018 | 34.45 | 34.58 | 34.12 | 34.28 | 84,034 | -0.08(-0.24%) |
Apr 25, 2018 | 34.45 | 34.70 | 33.38 | 34.37 | 139,966 | -0.17(-0.49%) |
Apr 24, 2018 | 34.41 | 34.96 | 34.16 | 34.54 | 211,331 | +0.29(+0.86%) |
Apr 23, 2018 | 33.99 | 34.33 | 33.99 | 34.24 | 106,897 | +0.34(+0.99%) |
Apr 20, 2018 | 33.48 | 33.99 | 33.44 | 33.90 | 111,626 | +0.29(+0.88%) |
Apr 19, 2018 | 33.06 | 33.72 | 33.06 | 33.61 | 210,541 | +0.50(+1.52%) |
Apr 18, 2018 | 33.53 | 33.65 | 33.11 | 33.11 | 180,346 | -0.29(-0.88%) |
Apr 17, 2018 | 33.90 | 33.90 | 33.15 | 33.40 | 104,110 | -0.34(-1.00%) |
Apr 16, 2018 | 33.61 | 33.82 | 33.32 | 33.74 | 181,941 | +0.42(+1.26%) |
Apr 13, 2018 | 33.99 | 33.99 | 33.15 | 33.32 | 98,602 | -0.42(-1.25%) |
Apr 12, 2018 | 33.32 | 33.95 | 33.12 | 33.74 | 116,146 | +0.67(+2.04%) |
Apr 11, 2018 | 33.15 | 33.32 | 32.90 | 33.06 | 115,118 | -0.34(-1.01%) |
Apr 10, 2018 | 33.15 | 33.53 | 32.85 | 33.40 | 155,427 | +0.74(+2.25%) |
Apr 09, 2018 | 32.98 | 33.48 | 32.64 | 32.66 | 147,054 | -0.11(-0.32%) |
Apr 06, 2018 | 33.23 | 33.44 | 32.43 | 32.77 | 221,045 | -0.72(-2.14%) |
Apr 05, 2018 | 33.27 | 33.61 | 30.83 | 33.48 | 115,396 | +0.38(+1.14%) |
Apr 04, 2018 | 32.39 | 33.27 | 32.39 | 33.11 | 179,454 | +0.29(+0.90%) |
Apr 03, 2018 | 32.35 | 32.94 | 32.26 | 32.81 | 291,039 | +0.59(+1.83%) |
Apr 02, 2018 | 32.68 | 33.65 | 31.80 | 32.22 | 261,137 | -0.50(-1.54%) |
Mar 29, 2018 | 32.73 | 32.73 | 32.73 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 32.28 | 32.87 | 32.03 | 32.70 | 227,578 | +0.50(+1.55%) |
Mar 27, 2018 | 33.16 | 33.29 | 31.99 | 32.20 | 243,761 | -0.79(-2.40%) |
Mar 26, 2018 | 32.53 | 33.08 | 32.03 | 32.99 | 474,526 | +0.96(+2.99%) |
Mar 23, 2018 | 33.62 | 33.62 | 32.03 | 32.03 | 307,135 | -1.50(-4.48%) |
Mar 22, 2018 | 34.24 | 34.41 | 33.54 | 33.54 | 309,065 | -1.06(-3.07%) |
Mar 21, 2018 | 34.54 | 34.95 | 34.24 | 34.60 | 148,560 | +0.15(+0.42%) |
Mar 20, 2018 | 34.75 | 34.79 | 34.29 | 34.45 | 156,749 | -0.21(-0.60%) |
Mar 19, 2018 | 34.54 | 34.66 | 33.99 | 34.66 | 194,985 | +0.08(+0.24%) |
Mar 16, 2018 | 34.66 | 35.12 | 34.50 | 34.58 | 681,457 | -0.08(-0.24%) |
Mar 15, 2018 | 34.37 | 34.75 | 34.16 | 34.66 | 195,040 | +0.29(+0.85%) |
Mar 14, 2018 | 34.95 | 34.95 | 34.08 | 34.37 | 331,305 | -0.38(-1.08%) |
Mar 13, 2018 | 35.16 | 35.16 | 34.58 | 34.75 | 176,385 | -0.25(-0.71%) |
Mar 12, 2018 | 34.75 | 35.12 | 33.37 | 35.00 | 171,576 | +0.17(+0.48%) |
Mar 09, 2018 | 34.41 | 34.87 | 34.20 | 34.83 | 227,485 | +0.67(+1.95%) |
Mar 08, 2018 | 34.50 | 34.50 | 33.70 | 34.16 | 144,996 | -0.17(-0.49%) |
Mar 07, 2018 | 34.54 | 34.33 | 240,549 | +0.33(+0.98%) | ||
Mar 06, 2018 | 33.70 | 34.20 | 33.31 | 33.99 | 228,977 | +0.38(+1.12%) |
Mar 05, 2018 | 32.83 | 33.70 | 32.45 | 33.62 | 207,020 | +0.54(+1.64%) |
Mar 02, 2018 | 32.16 | 33.18 | 31.91 | 33.08 | 183,515 | +0.67(+2.06%) |
Mar 01, 2018 | 32.20 | 32.62 | 31.99 | 32.41 | 223,107 | +0.17(+0.52%) |
Feb 28, 2018 | 33.45 | 33.52 | 32.20 | 32.24 | 229,056 | -1.00(-3.01%) |
Feb 27, 2018 | 33.91 | 34.29 | 33.20 | 33.24 | 161,891 | -0.63(-1.85%) |
Feb 26, 2018 | 33.95 | 33.95 | 33.08 | 33.87 | 149,548 | -0.04(-0.12%) |
Feb 23, 2018 | 33.62 | 33.95 | 32.89 | 33.91 | 136,164 | +0.50(+1.50%) |
Feb 22, 2018 | 34.20 | 34.20 | 33.29 | 33.41 | 117,280 | -0.71(-2.08%) |
Feb 21, 2018 | 33.66 | 34.58 | 32.83 | 34.12 | 183,916 | +0.46(+1.36%) |
Feb 20, 2018 | 33.87 | 34.20 | 33.54 | 33.66 | 242,904 | -0.42(-1.22%) |
Feb 16, 2018 | 34.08 | 34.08 | 34.08 | 0 | +0.21(+0.62%) | |
Feb 15, 2018 | 33.54 | 33.87 | 33.45 | 33.87 | 363,930 | +0.71(+2.14%) |
Feb 14, 2018 | 32.20 | 33.29 | 32.20 | 33.16 | 295,656 | +0.67(+2.05%) |
Feb 13, 2018 | 32.28 | 32.47 | 32.08 | 32.49 | 147,162 | +0.00(+0.00%) |
Feb 12, 2018 | 32.53 | 32.78 | 31.99 | 32.49 | 183,946 | +0.04(+0.13%) |
Feb 09, 2018 | 32.49 | 32.70 | 31.53 | 32.45 | 312,886 | +0.46(+1.43%) |
Feb 08, 2018 | 33.12 | 31.95 | 31.99 | 345,505 | -1.13(-3.40%) | |
Feb 07, 2018 | 32.74 | 32.74 | 32.74 | 33.12 | 165,631 | +0.21(+0.63%) |
Feb 06, 2018 | 32.12 | 33.37 | 31.87 | 32.91 | 405,962 | -0.63(-1.87%) |
Feb 05, 2018 | 34.20 | 34.66 | 32.95 | 33.54 | 143,747 | -1.04(-3.02%) |
Feb 02, 2018 | 35.00 | 35.33 | 34.54 | 34.58 | 198,412 | -0.71(-2.01%) |
Feb 01, 2018 | 34.54 | 35.33 | 34.37 | 35.29 | 157,585 | +0.67(+1.93%) |
Jan 31, 2018 | 35.08 | 35.12 | 34.62 | 34.62 | 236,406 | -0.29(-0.84%) |
Jan 30, 2018 | 34.70 | 35.16 | 34.66 | 34.91 | 140,420 | +0.00(+0.00%) |
Jan 29, 2018 | 35.16 | 35.37 | 34.70 | 34.91 | 227,225 | -0.42(-1.18%) |
Jan 26, 2018 | 35.16 | 35.33 | 34.70 | 35.33 | 132,160 | +0.21(+0.59%) |
Jan 25, 2018 | 35.33 | 35.33 | 34.83 | 35.12 | 156,686 | +0.00(+0.00%) |
Jan 24, 2018 | 35.37 | 35.41 | 35.04 | 35.12 | 147,348 | -0.04(-0.12%) |
Jan 23, 2018 | 34.91 | 35.41 | 34.91 | 35.16 | 120,552 | +0.00(+0.00%) |
Jan 22, 2018 | 35.08 | 35.20 | 34.66 | 35.16 | 136,632 | -0.04(-0.12%) |
Jan 19, 2018 | 34.37 | 35.20 | 34.37 | 35.20 | 194,515 | +0.75(+2.18%) |
Jan 18, 2018 | 34.87 | 34.95 | 34.41 | 34.45 | 171,210 | -0.46(-1.31%) |
Jan 17, 2018 | 34.79 | 35.00 | 34.50 | 34.91 | 110,801 | +0.46(+1.33%) |
Jan 16, 2018 | 35.20 | 35.41 | 34.41 | 34.45 | 147,768 | -0.63(-1.78%) |
Jan 12, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.38(+1.08%) | |
Jan 11, 2018 | 34.08 | 34.79 | 34.08 | 34.70 | 141,182 | +0.67(+1.96%) |
Jan 10, 2018 | 34.58 | 34.04 | 163,217 | +0.38(+1.12%) | ||
Jan 09, 2018 | 33.16 | 33.99 | 33.06 | 33.66 | 342,338 | +0.54(+1.64%) |
Jan 08, 2018 | 32.95 | 33.24 | 32.70 | 33.12 | 192,300 | +0.04(+0.13%) |
Jan 05, 2018 | 33.08 | 33.08 | 32.70 | 33.08 | 139,155 | +0.25(+0.76%) |
Jan 04, 2018 | 32.95 | 33.29 | 32.78 | 32.83 | 164,635 | +0.17(+0.51%) |
Jan 03, 2018 | 32.83 | 32.91 | 32.41 | 32.66 | 156,725 | -0.17(-0.51%) |
Jan 02, 2018 | 33.29 | 33.29 | 32.68 | 32.83 | 294,714 | -0.29(-0.88%) |
Dec 29, 2017 | 33.12 | 33.12 | 33.12 | 0 | -0.25(-0.75%) | |
Dec 28, 2017 | 33.12 | 33.41 | 33.04 | 33.37 | 143,590 | +0.21(+0.63%) |
Dec 27, 2017 | 33.04 | 33.49 | 32.95 | 33.16 | 239,564 | +0.04(+0.13%) |
Dec 26, 2017 | 33.16 | 33.37 | 32.87 | 33.12 | 162,411 | -0.08(-0.25%) |
Dec 22, 2017 | 33.58 | 33.70 | 32.95 | 33.20 | 190,506 | -0.38(-1.12%) |
Dec 21, 2017 | 33.16 | 33.70 | 33.04 | 33.58 | 165,758 | +0.50(+1.51%) |
Dec 20, 2017 | 33.12 | 33.29 | 32.53 | 33.08 | 466,112 | +0.21(+0.63%) |
Dec 19, 2017 | 33.08 | 33.16 | 32.70 | 32.87 | 327,433 | -0.17(-0.50%) |
Dec 18, 2017 | 33.04 | 33.37 | 32.66 | 33.04 | 276,526 | +0.29(+0.89%) |
Dec 15, 2017 | 32.33 | 33.12 | 32.20 | 32.74 | 1,802,634 | +0.63(+1.95%) |
Dec 14, 2017 | 32.95 | 32.99 | 31.99 | 32.12 | 313,719 | -0.63(-1.91%) |
Dec 13, 2017 | 33.24 | 33.54 | 32.66 | 32.74 | 297,239 | -0.50(-1.51%) |
Dec 12, 2017 | 33.24 | 33.49 | 32.99 | 33.24 | 356,970 | +0.08(+0.25%) |
Dec 11, 2017 | 33.41 | 33.49 | 33.08 | 33.16 | 137,701 | -0.21(-0.63%) |
Dec 08, 2017 | 33.99 | 33.99 | 33.29 | 33.37 | 103,939 | -0.33(-0.99%) |
Dec 07, 2017 | 33.58 | 33.91 | 33.58 | 33.70 | 345,796 | +0.13(+0.37%) |
Dec 06, 2017 | 33.87 | 34.08 | 33.58 | 33.58 | 169,085 | -0.25(-0.74%) |
Dec 05, 2017 | 34.95 | 34.95 | 33.79 | 33.83 | 200,003 | -0.79(-2.29%) |
Dec 04, 2017 | 35.37 | 35.37 | 34.58 | 34.62 | 228,419 | -0.08(-0.24%) |
Dec 01, 2017 | 34.41 | 34.75 | 33.70 | 34.70 | 332,467 | +0.29(+0.85%) |
Nov 30, 2017 | 35.25 | 35.37 | 34.33 | 34.41 | 358,960 | -0.79(-2.25%) |
Nov 29, 2017 | 34.08 | 35.37 | 33.79 | 35.20 | 320,010 | +1.33(+3.94%) |
Nov 28, 2017 | 32.66 | 33.95 | 32.53 | 33.87 | 283,930 | +1.25(+3.84%) |
Nov 27, 2017 | 32.53 | 32.95 | 32.33 | 32.62 | 130,844 | +0.13(+0.39%) |
Nov 24, 2017 | 32.95 | 32.95 | 31.46 | 32.49 | 70,483 | -0.29(-0.89%) |
Nov 22, 2017 | 32.87 | 33.20 | 32.78 | 32.78 | 153,801 | -0.13(-0.38%) |
Nov 21, 2017 | 32.41 | 32.95 | 32.37 | 32.91 | 279,657 | +0.50(+1.54%) |
Nov 20, 2017 | 32.41 | 32.49 | 32.28 | 32.41 | 435,975 | +0.00(+0.00%) |
Nov 17, 2017 | 32.58 | 32.58 | 32.22 | 32.41 | 629,239 | -0.42(-1.27%) |
Nov 16, 2017 | 32.83 | 33.12 | 32.66 | 32.83 | 173,172 | +0.21(+0.64%) |
Nov 15, 2017 | 32.33 | 32.91 | 31.80 | 32.62 | 302,032 | +0.00(+0.00%) |
Nov 14, 2017 | 32.28 | 32.62 | 32.16 | 32.62 | 185,412 | +0.13(+0.39%) |
Nov 13, 2017 | 31.66 | 32.49 | 31.66 | 32.49 | 193,378 | +0.46(+1.43%) |
Nov 10, 2017 | 31.95 | 32.16 | 31.70 | 32.03 | 190,667 | +0.21(+0.66%) |
Nov 09, 2017 | 32.12 | 32.70 | 31.33 | 31.83 | 290,173 | -0.63(-1.93%) |
Nov 08, 2017 | 32.74 | 32.74 | 32.08 | 32.45 | 275,593 | -0.46(-1.39%) |
Nov 07, 2017 | 33.95 | 34.12 | 32.70 | 32.91 | 209,987 | -1.00(-2.95%) |
Nov 06, 2017 | 34.16 | 34.16 | 33.74 | 33.91 | 134,924 | -0.25(-0.73%) |
Nov 03, 2017 | 34.54 | 34.54 | 33.83 | 34.16 | 170,072 | -0.42(-1.21%) |
Nov 02, 2017 | 33.87 | 34.70 | 33.45 | 34.58 | 252,108 | +0.63(+1.84%) |
Nov 01, 2017 | 34.29 | 34.33 | 33.56 | 33.95 | 256,835 | +0.08(+0.25%) |
Oct 31, 2017 | 33.83 | 34.24 | 33.70 | 33.87 | 229,193 | +0.00(+0.00%) |
Oct 30, 2017 | 34.54 | 34.58 | 33.62 | 33.87 | 411,488 | -0.88(-2.52%) |
Oct 27, 2017 | 34.45 | 34.87 | 34.29 | 34.75 | 223,233 | +0.17(+0.48%) |
Oct 26, 2017 | 33.99 | 34.66 | 33.88 | 34.58 | 323,933 | +0.58(+1.72%) |
Oct 25, 2017 | 34.54 | 34.54 | 33.91 | 33.99 | 321,277 | -0.46(-1.33%) |
Oct 24, 2017 | 34.62 | 34.87 | 34.37 | 34.45 | 279,826 | +0.04(+0.12%) |
Oct 23, 2017 | 34.70 | 34.79 | 34.33 | 34.41 | 284,248 | -0.25(-0.72%) |
Oct 20, 2017 | 34.41 | 34.79 | 34.33 | 34.66 | 507,393 | +0.21(+0.61%) |
Oct 19, 2017 | 34.24 | 34.75 | 34.24 | 34.45 | 518,875 | +0.00(+0.00%) |
Oct 18, 2017 | 34.54 | 34.70 | 34.41 | 34.45 | 439,576 | +0.13(+0.36%) |
Oct 17, 2017 | 34.75 | 34.75 | 34.24 | 34.33 | 260,571 | -0.29(-0.84%) |
Oct 16, 2017 | 34.62 | 34.95 | 34.16 | 34.62 | 373,348 | +0.08(+0.24%) |
Oct 13, 2017 | 34.75 | 34.95 | 34.29 | 34.54 | 317,286 | -0.38(-1.08%) |
Oct 12, 2017 | 35.16 | 35.25 | 34.83 | 34.91 | 188,382 | -0.13(-0.36%) |
Oct 11, 2017 | 34.91 | 35.33 | 34.87 | 35.04 | 163,457 | -0.04(-0.12%) |
Oct 10, 2017 | 34.87 | 35.16 | 34.62 | 35.08 | 191,725 | +0.42(+1.20%) |
Oct 09, 2017 | 34.50 | 34.79 | 34.31 | 34.66 | 134,782 | +0.21(+0.61%) |
Oct 06, 2017 | 34.66 | 34.89 | 34.18 | 34.45 | 246,800 | -0.13(-0.36%) |
Oct 05, 2017 | 33.99 | 34.75 | 33.99 | 34.58 | 190,208 | +0.71(+2.09%) |
Oct 04, 2017 | 34.20 | 34.33 | 33.79 | 33.87 | 223,915 | -0.38(-1.10%) |
Oct 03, 2017 | 34.37 | 34.37 | 33.74 | 34.24 | 197,410 | -0.08(-0.24%) |
Oct 02, 2017 | 33.45 | 34.33 | 33.33 | 34.33 | 390,422 | +0.88(+2.62%) |
Sep 29, 2017 | 33.70 | 34.24 | 33.41 | 33.45 | 396,505 | -0.33(-0.99%) |
Sep 28, 2017 | 33.74 | 33.99 | 33.20 | 33.79 | 221,532 | +0.11(+0.32%) |
Sep 27, 2017 | 32.97 | 33.93 | 32.73 | 33.68 | 501,787 | +1.20(+3.69%) |
Sep 26, 2017 | 32.15 | 32.60 | 32.06 | 32.48 | 324,080 | +0.33(+1.03%) |
Sep 25, 2017 | 31.98 | 32.31 | 31.88 | 32.15 | 169,646 | +0.17(+0.52%) |
Sep 22, 2017 | 31.77 | 32.15 | 31.65 | 31.98 | 200,333 | +0.21(+0.65%) |
Sep 21, 2017 | 31.65 | 32.02 | 31.61 | 31.77 | 208,931 | +0.08(+0.26%) |
Sep 20, 2017 | 31.44 | 32.02 | 31.15 | 31.69 | 257,195 | +0.29(+0.92%) |
Sep 19, 2017 | 31.36 | 31.63 | 31.15 | 31.40 | 221,102 | +0.04(+0.13%) |
Sep 18, 2017 | 30.57 | 31.40 | 30.41 | 31.36 | 253,819 | +0.91(+2.99%) |
Sep 15, 2017 | 30.57 | 30.57 | 29.83 | 30.45 | 1,311,400 | -0.17(-0.54%) |
Sep 14, 2017 | 30.49 | 30.70 | 30.41 | 30.62 | 329,793 | +0.25(+0.82%) |
Sep 13, 2017 | 30.20 | 30.49 | 29.95 | 30.37 | 228,279 | +0.12(+0.41%) |
Sep 12, 2017 | 29.46 | 30.29 | 29.46 | 30.24 | 171,910 | +0.95(+3.25%) |
Sep 11, 2017 | 28.88 | 29.50 | 28.88 | 29.29 | 201,088 | +0.66(+2.31%) |
Sep 08, 2017 | 28.13 | 28.92 | 28.13 | 28.63 | 242,444 | +0.46(+1.62%) |
Sep 07, 2017 | 29.09 | 29.09 | 28.01 | 28.18 | 231,765 | -0.87(-2.99%) |
Sep 06, 2017 | 29.25 | 29.54 | 28.96 | 29.04 | 228,728 | +0.00(+0.00%) |
Sep 05, 2017 | 30.12 | 30.12 | 29.00 | 29.04 | 396,678 | -1.20(-3.97%) |
Sep 01, 2017 | 29.87 | 30.33 | 29.71 | 30.24 | 163,999 | +0.50(+1.67%) |
Aug 31, 2017 | 29.75 | 30.04 | 29.66 | 29.75 | 134,319 | +0.08(+0.28%) |
Aug 30, 2017 | 29.50 | 29.87 | 29.42 | 29.66 | 95,575 | +0.17(+0.56%) |
Aug 29, 2017 | 29.21 | 29.71 | 29.13 | 29.50 | 87,491 | -0.17(-0.56%) |
Aug 28, 2017 | 30.12 | 30.20 | 29.46 | 29.66 | 109,539 | -0.37(-1.24%) |
Aug 25, 2017 | 29.95 | 30.18 | 29.79 | 30.04 | 90,910 | +0.25(+0.83%) |
Aug 24, 2017 | 29.79 | 29.83 | 29.37 | 29.79 | 127,439 | +0.12(+0.42%) |
Aug 23, 2017 | 29.21 | 29.79 | 29.21 | 29.66 | 146,119 | +0.17(+0.56%) |
Aug 22, 2017 | 29.04 | 29.50 | 28.71 | 29.50 | 154,294 | +0.58(+2.00%) |
Aug 21, 2017 | 28.75 | 28.96 | 28.55 | 28.92 | 109,324 | +0.12(+0.43%) |
Aug 18, 2017 | 28.55 | 29.04 | 28.46 | 28.80 | 163,162 | -0.04(-0.14%) |
Aug 17, 2017 | 29.62 | 29.83 | 28.75 | 28.84 | 247,371 | -0.95(-3.19%) |
Aug 16, 2017 | 30.04 | 30.08 | 29.54 | 29.79 | 156,761 | -0.08(-0.28%) |
Aug 15, 2017 | 30.57 | 30.62 | 29.79 | 29.87 | 164,405 | -0.54(-1.77%) |
Aug 14, 2017 | 29.37 | 30.41 | 29.37 | 30.41 | 297,553 | +1.37(+4.70%) |
Aug 11, 2017 | 29.66 | 29.75 | 28.80 | 29.04 | 258,160 | -0.46(-1.54%) |
Aug 10, 2017 | 29.58 | 29.87 | 29.46 | 29.50 | 228,454 | -0.37(-1.25%) |
Aug 09, 2017 | 29.79 | 30.04 | 29.54 | 29.87 | 198,182 | -0.25(-0.82%) |
Aug 08, 2017 | 29.46 | 30.62 | 29.33 | 30.12 | 141,287 | +0.62(+2.10%) |
Aug 07, 2017 | 29.79 | 29.83 | 29.33 | 29.50 | 196,001 | -0.25(-0.83%) |
Aug 04, 2017 | 29.62 | 29.83 | 29.46 | 29.75 | 133,264 | +0.41(+1.41%) |
Aug 03, 2017 | 29.37 | 29.46 | 29.00 | 29.33 | 194,053 | -0.08(-0.28%) |
Aug 02, 2017 | 29.42 | 29.46 | 29.09 | 29.42 | 145,707 | +0.04(+0.14%) |
Aug 01, 2017 | 29.42 | 29.42 | 29.13 | 29.37 | 91,402 | +0.08(+0.28%) |
Jul 31, 2017 | 29.25 | 29.62 | 29.13 | 29.29 | 137,073 | +0.21(+0.71%) |
Jul 28, 2017 | 29.17 | 29.71 | 28.75 | 29.09 | 89,804 | -0.12(-0.42%) |
Jul 27, 2017 | 29.54 | 29.73 | 29.04 | 29.21 | 150,701 | -0.25(-0.84%) |
Jul 26, 2017 | 30.29 | 30.29 | 29.33 | 29.46 | 122,550 | -0.83(-2.73%) |
Jul 25, 2017 | 29.87 | 30.41 | 29.79 | 30.29 | 359,766 | +0.83(+2.81%) |
Jul 24, 2017 | 29.17 | 29.54 | 29.17 | 29.46 | 112,991 | +0.29(+0.99%) |
Jul 21, 2017 | 29.87 | 29.87 | 29.00 | 29.17 | 164,968 | +0.00(+0.00%) |
Jul 20, 2017 | 29.13 | 28.96 | 29.17 | 80,334 | +0.04(+0.14%) | |
Jul 19, 2017 | 28.92 | 29.27 | 28.80 | 29.13 | 111,738 | +0.25(+0.86%) |
Jul 18, 2017 | 28.67 | 29.04 | 28.46 | 28.88 | 136,168 | -0.04(-0.14%) |
Jul 17, 2017 | 28.84 | 29.15 | 28.55 | 28.92 | 121,326 | +0.04(+0.14%) |
Jul 14, 2017 | 28.80 | 29.13 | 28.51 | 28.88 | 162,064 | -0.29(-0.99%) |
Jul 13, 2017 | 29.25 | 29.33 | 28.88 | 29.17 | 95,287 | -0.08(-0.28%) |
Jul 12, 2017 | 29.04 | 29.58 | 28.88 | 29.25 | 124,949 | +0.17(+0.57%) |
Jul 11, 2017 | 29.21 | 29.21 | 28.59 | 29.09 | 269,479 | -0.08(-0.28%) |
Jul 10, 2017 | 29.37 | 29.58 | 29.04 | 29.17 | 158,986 | -0.37(-1.26%) |
Jul 07, 2017 | 29.37 | 29.66 | 29.00 | 29.54 | 127,939 | +0.37(+1.28%) |
Jul 06, 2017 | 29.29 | 29.60 | 29.04 | 29.17 | 225,074 | -0.21(-0.70%) |
Jul 05, 2017 | 29.75 | 29.79 | 29.04 | 29.37 | 146,690 | -0.46(-1.53%) |
Jul 03, 2017 | 29.13 | 30.12 | 29.04 | 29.83 | 94,638 | +0.83(+2.85%) |
Jun 30, 2017 | 29.50 | 29.50 | 28.92 | 29.00 | 173,812 | -0.37(-1.27%) |
Jun 29, 2017 | 29.46 | 29.83 | 28.88 | 29.37 | 222,134 | +0.46(+1.57%) |
Jun 28, 2017 | 28.51 | 29.17 | 28.51 | 28.92 | 128,333 | +0.66(+2.34%) |
Jun 27, 2017 | 28.34 | 28.75 | 28.05 | 28.26 | 220,911 | +0.04(+0.15%) |
Jun 26, 2017 | 28.18 | 28.51 | 27.93 | 28.22 | 159,677 | +0.08(+0.29%) |
Jun 23, 2017 | 28.42 | 28.46 | 27.93 | 28.13 | 360,485 | -0.21(-0.73%) |
Jun 22, 2017 | 28.46 | 28.51 | 28.05 | 28.34 | 90,800 | -0.17(-0.58%) |
Jun 21, 2017 | 29.17 | 29.17 | 28.46 | 28.51 | 129,835 | -0.58(-1.99%) |
Jun 20, 2017 | 29.50 | 29.50 | 29.00 | 29.09 | 134,657 | -0.62(-2.09%) |
Jun 19, 2017 | 29.83 | 30.04 | 29.42 | 29.71 | 169,911 | +0.12(+0.42%) |
Jun 16, 2017 | 29.42 | 29.83 | 29.33 | 29.58 | 755,513 | -0.37(-1.24%) |
Jun 15, 2017 | 29.62 | 30.37 | 29.62 | 29.95 | 168,793 | -0.04(-0.14%) |
Jun 14, 2017 | 29.95 | 30.08 | 29.33 | 30.00 | 179,425 | -0.21(-0.68%) |
Jun 13, 2017 | 30.57 | 30.74 | 30.00 | 30.20 | 233,933 | -0.12(-0.41%) |
Jun 12, 2017 | 30.91 | 31.53 | 30.20 | 30.33 | 296,276 | -0.54(-1.74%) |
Jun 09, 2017 | 29.66 | 31.11 | 29.66 | 30.86 | 289,008 | +1.45(+4.92%) |
Jun 08, 2017 | 28.22 | 29.95 | 28.09 | 29.42 | 270,897 | +1.12(+3.95%) |
Jun 07, 2017 | 27.72 | 28.34 | 27.64 | 28.30 | 222,386 | +0.70(+2.55%) |
Jun 06, 2017 | 27.60 | 27.84 | 27.31 | 27.60 | 170,548 | -0.41(-1.48%) |
Jun 05, 2017 | 28.38 | 28.63 | 28.01 | 28.01 | 186,248 | -0.29(-1.02%) |
Jun 02, 2017 | 27.89 | 28.88 | 27.84 | 28.30 | 346,980 | +0.21(+0.74%) |