Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.23 | 37.31 | 36.85 | 37.22 | 223,518 | -0.01(-0.04%) |
May 30, 2018 | 37.25 | 37.67 | 34.86 | 37.23 | 396,728 | +0.02(+0.07%) |
May 29, 2018 | 36.52 | 37.26 | 36.44 | 37.20 | 309,270 | +0.56(+1.53%) |
May 25, 2018 | 36.65 | 36.65 | 36.65 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 35.98 | 36.29 | 34.88 | 36.24 | 187,034 | +0.24(+0.67%) |
May 23, 2018 | 35.62 | 36.00 | 35.62 | 36.00 | 186,658 | +0.28(+0.78%) |
May 22, 2018 | 36.06 | 36.21 | 35.49 | 35.72 | 215,380 | -0.20(-0.57%) |
May 21, 2018 | 36.10 | 36.23 | 35.66 | 35.92 | 202,092 | +0.09(+0.25%) |
May 18, 2018 | 35.68 | 36.16 | 35.66 | 35.84 | 295,770 | +0.25(+0.70%) |
May 17, 2018 | 35.62 | 35.80 | 35.34 | 35.59 | 316,426 | -0.01(-0.03%) |
May 16, 2018 | 34.97 | 35.87 | 34.48 | 35.59 | 335,996 | +0.55(+1.55%) |
May 15, 2018 | 34.63 | 35.08 | 34.40 | 35.05 | 219,488 | +0.27(+0.76%) |
May 14, 2018 | 35.16 | 35.48 | 34.55 | 34.78 | 168,466 | -0.31(-0.88%) |
May 11, 2018 | 35.60 | 35.80 | 34.45 | 35.09 | 248,214 | -0.58(-1.63%) |
May 10, 2018 | 35.77 | 36.03 | 35.53 | 35.67 | 183,700 | -0.10(-0.28%) |
May 09, 2018 | 35.55 | 36.08 | 35.55 | 35.77 | 249,800 | +0.17(+0.48%) |
May 08, 2018 | 35.23 | 35.74 | 35.01 | 35.60 | 298,478 | +0.24(+0.69%) |
May 07, 2018 | 35.62 | 35.94 | 35.00 | 35.36 | 385,342 | -0.25(-0.70%) |
May 04, 2018 | 35.78 | 36.00 | 35.42 | 35.61 | 284,330 | -0.17(-0.49%) |
May 03, 2018 | 35.91 | 36.15 | 35.17 | 35.78 | 316,694 | -0.12(-0.35%) |
May 02, 2018 | 35.44 | 36.34 | 35.04 | 35.91 | 685,626 | +0.57(+1.61%) |
May 01, 2018 | 34.15 | 35.44 | 34.03 | 35.34 | 511,206 | +1.06(+3.08%) |
Apr 30, 2018 | 34.38 | 34.66 | 34.23 | 34.28 | 376,768 | -0.09(-0.25%) |
Apr 27, 2018 | 35.48 | 35.48 | 33.57 | 34.37 | 756,480 | +1.77(+5.41%) |
Apr 26, 2018 | 32.58 | 33.21 | 32.45 | 32.60 | 310,938 | +0.15(+0.48%) |
Apr 25, 2018 | 32.43 | 32.66 | 32.05 | 32.45 | 426,210 | +0.05(+0.14%) |
Apr 24, 2018 | 32.85 | 33.09 | 32.07 | 32.41 | 306,810 | -0.35(-1.07%) |
Apr 23, 2018 | 33.30 | 33.30 | 32.66 | 32.76 | 265,990 | +0.19(+0.58%) |
Apr 20, 2018 | 32.73 | 32.91 | 32.38 | 32.56 | 169,658 | -0.29(-0.88%) |
Apr 19, 2018 | 32.88 | 33.30 | 32.62 | 32.85 | 182,134 | -0.02(-0.06%) |
Apr 18, 2018 | 33.05 | 33.30 | 32.59 | 32.88 | 258,858 | -0.18(-0.54%) |
Apr 17, 2018 | 32.53 | 33.59 | 32.19 | 33.05 | 464,400 | +0.70(+2.15%) |
Apr 16, 2018 | 32.20 | 32.48 | 31.73 | 32.36 | 123,822 | +0.26(+0.81%) |
Apr 13, 2018 | 32.30 | 32.30 | 31.55 | 32.10 | 136,112 | -0.16(-0.50%) |
Apr 12, 2018 | 32.34 | 32.41 | 31.92 | 32.26 | 198,254 | +0.07(+0.23%) |
Apr 11, 2018 | 32.06 | 32.51 | 32.01 | 32.19 | 369,626 | +0.01(+0.02%) |
Apr 10, 2018 | 32.31 | 32.38 | 32.12 | 32.18 | 143,378 | +0.18(+0.58%) |
Apr 09, 2018 | 32.40 | 32.53 | 31.95 | 32.00 | 237,798 | -0.21(-0.64%) |
Apr 06, 2018 | 32.12 | 32.55 | 31.91 | 32.20 | 143,540 | -0.08(-0.26%) |
Apr 05, 2018 | 32.52 | 32.52 | 31.73 | 32.28 | 117,600 | -0.06(-0.17%) |
Apr 04, 2018 | 31.53 | 32.48 | 30.93 | 32.34 | 150,042 | +0.46(+1.44%) |
Apr 03, 2018 | 32.02 | 32.02 | 31.50 | 31.88 | 162,842 | +0.07(+0.24%) |
Apr 02, 2018 | 31.91 | 32.12 | 31.43 | 31.80 | 370,998 | -0.23(-0.72%) |
Mar 29, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.98(+3.16%) | |
Mar 28, 2018 | 30.95 | 31.39 | 30.74 | 31.05 | 319,034 | +0.02(+0.08%) |
Mar 27, 2018 | 31.74 | 32.15 | 30.93 | 31.03 | 332,086 | -0.63(-2.01%) |
Mar 26, 2018 | 31.41 | 31.70 | 30.93 | 31.66 | 340,784 | +0.61(+1.98%) |
Mar 23, 2018 | 32.37 | 32.55 | 30.80 | 31.05 | 343,344 | -1.28(-3.94%) |
Mar 22, 2018 | 31.50 | 32.65 | 31.50 | 32.33 | 634,432 | +0.51(+1.59%) |
Mar 21, 2018 | 31.40 | 31.93 | 31.23 | 31.82 | 216,452 | +0.39(+1.24%) |
Mar 20, 2018 | 31.23 | 31.89 | 31.08 | 31.43 | 173,256 | +0.18(+0.56%) |
Mar 19, 2018 | 31.18 | 31.29 | 30.75 | 31.25 | 190,552 | -0.04(-0.13%) |
Mar 16, 2018 | 31.23 | 31.66 | 31.07 | 31.30 | 367,584 | +0.05(+0.14%) |
Mar 15, 2018 | 31.36 | 31.54 | 30.92 | 31.25 | 315,280 | -0.07(-0.22%) |
Mar 14, 2018 | 31.62 | 31.69 | 31.14 | 31.32 | 123,686 | -0.18(-0.56%) |
Mar 13, 2018 | 31.69 | 31.89 | 31.23 | 31.50 | 214,218 | -0.16(-0.51%) |
Mar 12, 2018 | 31.90 | 31.95 | 31.52 | 31.66 | 162,564 | -0.24(-0.77%) |
Mar 09, 2018 | 31.57 | 31.93 | 31.43 | 31.90 | 216,226 | +0.52(+1.66%) |
Mar 08, 2018 | 31.98 | 31.98 | 30.96 | 31.38 | 350,078 | -0.47(-1.48%) |
Mar 07, 2018 | 32.04 | 31.85 | 376,800 | -0.04(-0.14%) | ||
Mar 06, 2018 | 31.95 | 32.10 | 31.64 | 31.89 | 463,154 | +0.29(+0.93%) |
Mar 05, 2018 | 31.27 | 31.71 | 31.04 | 31.60 | 206,428 | +0.32(+1.01%) |
Mar 02, 2018 | 30.59 | 31.41 | 30.34 | 31.29 | 228,954 | +0.43(+1.41%) |
Mar 01, 2018 | 29.98 | 30.89 | 29.66 | 30.85 | 639,444 | +0.84(+2.80%) |
Feb 28, 2018 | 30.25 | 30.39 | 29.23 | 30.01 | 206,316 | -0.22(-0.74%) |
Feb 27, 2018 | 30.43 | 30.62 | 29.93 | 30.23 | 315,624 | -0.21(-0.67%) |
Feb 26, 2018 | 29.37 | 30.45 | 28.55 | 30.44 | 683,662 | +1.01(+3.43%) |
Feb 23, 2018 | 28.55 | 29.57 | 28.40 | 29.43 | 263,272 | +0.89(+3.14%) |
Feb 22, 2018 | 28.32 | 29.14 | 28.32 | 28.54 | 213,908 | +0.25(+0.88%) |
Feb 21, 2018 | 28.41 | 28.86 | 27.98 | 28.29 | 136,116 | -0.04(-0.16%) |
Feb 20, 2018 | 28.16 | 28.66 | 27.80 | 28.33 | 254,708 | +0.04(+0.16%) |
Feb 16, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.00(+0.02%) | |
Feb 15, 2018 | 28.50 | 28.50 | 27.98 | 28.28 | 305,850 | +0.00(+0.00%) |
Feb 14, 2018 | 27.11 | 28.84 | 27.11 | 28.28 | 638,304 | +0.94(+3.44%) |
Feb 13, 2018 | 26.95 | 27.42 | 26.84 | 27.34 | 296,360 | +0.16(+0.57%) |
Feb 12, 2018 | 26.86 | 27.54 | 26.60 | 27.18 | 335,204 | +0.39(+1.47%) |
Feb 09, 2018 | 26.75 | 27.07 | 26.16 | 26.79 | 331,266 | +0.29(+1.11%) |
Feb 08, 2018 | 28.80 | 26.47 | 26.50 | 448,296 | -1.18(-4.26%) | |
Feb 07, 2018 | 28.50 | 29.47 | 27.43 | 27.68 | 791,120 | +2.48(+9.82%) |
Feb 06, 2018 | 24.78 | 25.41 | 24.73 | 25.20 | 252,360 | -0.35(-1.37%) |
Feb 05, 2018 | 25.76 | 26.16 | 25.08 | 25.55 | 177,718 | -0.38(-1.45%) |
Feb 02, 2018 | 26.03 | 26.27 | 25.88 | 25.93 | 131,564 | -0.34(-1.28%) |
Feb 01, 2018 | 26.20 | 26.52 | 26.02 | 26.26 | 257,022 | -0.04(-0.15%) |
Jan 31, 2018 | 26.23 | 26.59 | 26.06 | 26.30 | 162,948 | +0.23(+0.90%) |
Jan 30, 2018 | 25.92 | 26.20 | 25.84 | 26.07 | 125,340 | -0.04(-0.15%) |
Jan 29, 2018 | 26.32 | 26.53 | 26.07 | 26.11 | 134,312 | -0.21(-0.82%) |
Jan 26, 2018 | 26.16 | 26.32 | 25.82 | 26.32 | 372,350 | +0.26(+1.00%) |
Jan 25, 2018 | 25.75 | 26.08 | 25.54 | 26.06 | 234,188 | +0.42(+1.66%) |
Jan 24, 2018 | 25.62 | 26.33 | 25.61 | 25.64 | 199,808 | -0.48(-1.86%) |
Jan 23, 2018 | 25.83 | 26.25 | 25.50 | 26.12 | 273,596 | +0.27(+1.04%) |
Jan 22, 2018 | 26.18 | 26.67 | 25.66 | 25.85 | 295,762 | -0.33(-1.26%) |
Jan 19, 2018 | 25.61 | 26.34 | 25.00 | 26.18 | 307,716 | +0.56(+2.19%) |
Jan 18, 2018 | 25.71 | 25.91 | 25.20 | 25.62 | 255,208 | +0.01(+0.02%) |
Jan 17, 2018 | 25.27 | 25.99 | 24.93 | 25.61 | 361,014 | +0.24(+0.95%) |
Jan 16, 2018 | 25.30 | 26.32 | 25.07 | 25.38 | 436,812 | +0.22(+0.87%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 24.68 | 25.30 | 24.60 | 25.21 | 196,734 | +0.50(+2.00%) |
Jan 10, 2018 | 24.77 | 24.71 | 208,936 | +0.02(+0.06%) | ||
Jan 09, 2018 | 25.11 | 25.20 | 24.64 | 24.70 | 121,074 | -0.46(-1.85%) |
Jan 08, 2018 | 25.22 | 25.30 | 25.07 | 25.16 | 133,128 | -0.12(-0.49%) |
Jan 05, 2018 | 25.39 | 25.51 | 25.05 | 25.29 | 192,656 | -0.07(-0.30%) |
Jan 04, 2018 | 24.89 | 25.57 | 24.88 | 25.36 | 194,870 | +0.64(+2.61%) |
Jan 03, 2018 | 24.42 | 24.75 | 24.30 | 24.72 | 312,794 | +0.36(+1.46%) |
Jan 02, 2018 | 24.34 | 24.57 | 24.25 | 24.36 | 338,120 | +0.07(+0.29%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.43 | 24.48 | 24.27 | 24.38 | 181,384 | +0.00(+0.02%) |
Dec 27, 2017 | 24.45 | 24.82 | 24.12 | 24.37 | 140,558 | -0.07(-0.31%) |
Dec 26, 2017 | 24.30 | 24.47 | 24.12 | 24.45 | 148,978 | +0.04(+0.14%) |
Dec 22, 2017 | 24.09 | 24.70 | 23.99 | 24.41 | 180,410 | +0.27(+1.12%) |
Dec 21, 2017 | 24.09 | 24.30 | 23.89 | 24.14 | 354,882 | +0.14(+0.56%) |
Dec 20, 2017 | 24.04 | 24.18 | 23.90 | 24.00 | 1,039,632 | +0.06(+0.27%) |
Dec 19, 2017 | 24.04 | 24.23 | 23.91 | 23.94 | 378,340 | -0.03(-0.13%) |
Dec 18, 2017 | 24.11 | 24.23 | 23.94 | 23.97 | 213,048 | +0.05(+0.21%) |
Dec 15, 2017 | 23.95 | 24.29 | 23.83 | 23.92 | 550,762 | +0.01(+0.04%) |
Dec 14, 2017 | 23.95 | 24.12 | 23.91 | 23.91 | 351,640 | -0.07(-0.31%) |
Dec 13, 2017 | 24.00 | 24.23 | 23.88 | 23.98 | 326,120 | +0.05(+0.23%) |
Dec 12, 2017 | 24.00 | 24.09 | 23.91 | 23.93 | 225,136 | -0.07(-0.27%) |
Dec 11, 2017 | 24.27 | 24.55 | 23.76 | 24.00 | 242,920 | -0.21(-0.87%) |
Dec 08, 2017 | 24.14 | 24.87 | 23.78 | 24.20 | 295,934 | +0.11(+0.46%) |
Dec 07, 2017 | 24.18 | 24.63 | 24.08 | 24.09 | 195,930 | -0.08(-0.31%) |
Dec 06, 2017 | 24.14 | 24.41 | 23.94 | 24.17 | 107,632 | +0.00(+0.00%) |
Dec 05, 2017 | 24.27 | 24.85 | 24.15 | 24.17 | 135,782 | -0.09(-0.37%) |
Dec 04, 2017 | 25.03 | 25.03 | 24.24 | 24.26 | 172,080 | -0.59(-2.37%) |
Dec 01, 2017 | 25.16 | 25.23 | 24.39 | 24.85 | 216,846 | -0.38(-1.51%) |
Nov 30, 2017 | 25.36 | 25.40 | 25.15 | 25.23 | 388,152 | -0.02(-0.06%) |
Nov 29, 2017 | 25.25 | 25.32 | 24.95 | 25.25 | 653,242 | -0.02(-0.06%) |
Nov 28, 2017 | 25.28 | 25.28 | 25.03 | 25.26 | 269,836 | +0.03(+0.10%) |
Nov 27, 2017 | 25.14 | 25.38 | 24.96 | 25.23 | 609,588 | +0.07(+0.30%) |
Nov 24, 2017 | 25.30 | 25.30 | 24.57 | 25.16 | 85,226 | -0.09(-0.38%) |
Nov 22, 2017 | 25.20 | 25.39 | 24.66 | 25.25 | 335,364 | +0.13(+0.54%) |
Nov 21, 2017 | 24.54 | 25.16 | 24.51 | 25.12 | 408,888 | +0.62(+2.55%) |
Nov 20, 2017 | 23.32 | 24.88 | 23.32 | 24.50 | 663,206 | +1.18(+5.06%) |
Nov 17, 2017 | 22.80 | 23.39 | 22.69 | 23.32 | 389,898 | +0.58(+2.53%) |
Nov 16, 2017 | 22.98 | 23.27 | 22.51 | 22.74 | 580,060 | -0.23(-1.00%) |
Nov 15, 2017 | 23.16 | 23.30 | 22.71 | 22.97 | 299,680 | -0.32(-1.35%) |
Nov 14, 2017 | 23.27 | 23.46 | 23.01 | 23.29 | 465,804 | -0.11(-0.49%) |
Nov 13, 2017 | 23.40 | 23.66 | 23.39 | 23.40 | 268,072 | -0.15(-0.64%) |
Nov 10, 2017 | 23.62 | 23.79 | 23.48 | 23.55 | 406,914 | -0.15(-0.63%) |
Nov 09, 2017 | 23.94 | 24.19 | 23.52 | 23.70 | 310,588 | -0.25(-1.02%) |
Nov 08, 2017 | 23.90 | 24.24 | 23.81 | 23.95 | 367,942 | -0.00(-0.02%) |
Nov 07, 2017 | 24.37 | 24.37 | 23.86 | 23.95 | 472,288 | -0.44(-1.80%) |
Nov 06, 2017 | 24.23 | 24.60 | 24.15 | 24.39 | 497,582 | +0.16(+0.68%) |
Nov 03, 2017 | 24.27 | 24.96 | 24.02 | 24.23 | 830,278 | +0.21(+0.90%) |
Nov 02, 2017 | 24.09 | 24.25 | 23.98 | 24.01 | 430,290 | +0.00(+0.00%) |
Nov 01, 2017 | 24.83 | 24.83 | 23.56 | 24.01 | 660,930 | -0.57(-2.32%) |
Oct 31, 2017 | 24.23 | 25.20 | 24.12 | 24.58 | 429,154 | +0.36(+1.49%) |
Oct 30, 2017 | 23.80 | 24.39 | 22.52 | 24.22 | 984,230 | -0.14(-0.57%) |
Oct 27, 2017 | 27.08 | 27.50 | 24.05 | 24.36 | 1,500,382 | -2.40(-8.97%) |
Oct 26, 2017 | 28.66 | 28.66 | 26.51 | 26.76 | 588,512 | -1.72(-6.06%) |
Oct 25, 2017 | 29.64 | 29.79 | 28.46 | 28.48 | 413,000 | -1.16(-3.91%) |
Oct 24, 2017 | 29.52 | 29.90 | 29.14 | 29.64 | 164,772 | +0.30(+1.04%) |
Oct 23, 2017 | 30.35 | 30.35 | 29.30 | 29.34 | 138,596 | -1.09(-3.57%) |
Oct 20, 2017 | 30.05 | 30.48 | 30.00 | 30.43 | 295,926 | +0.70(+2.34%) |
Oct 19, 2017 | 29.70 | 29.95 | 29.39 | 29.73 | 251,952 | -0.11(-0.35%) |
Oct 18, 2017 | 29.36 | 29.90 | 29.10 | 29.84 | 135,600 | +0.48(+1.64%) |
Oct 17, 2017 | 29.88 | 30.28 | 29.33 | 29.36 | 174,116 | -0.52(-1.76%) |
Oct 16, 2017 | 29.62 | 29.89 | 29.46 | 29.88 | 193,184 | +0.36(+1.22%) |
Oct 13, 2017 | 29.14 | 29.64 | 29.00 | 29.52 | 198,090 | +0.53(+1.83%) |
Oct 12, 2017 | 28.58 | 29.22 | 28.58 | 28.99 | 242,552 | +0.31(+1.08%) |
Oct 11, 2017 | 28.60 | 28.95 | 28.55 | 28.68 | 241,776 | +0.04(+0.16%) |
Oct 10, 2017 | 28.38 | 28.68 | 28.29 | 28.64 | 263,576 | +0.21(+0.72%) |
Oct 09, 2017 | 29.02 | 29.20 | 28.41 | 28.43 | 115,982 | -0.59(-2.02%) |
Oct 06, 2017 | 28.93 | 29.15 | 28.86 | 29.02 | 116,298 | +0.12(+0.43%) |
Oct 05, 2017 | 28.92 | 29.05 | 28.81 | 28.89 | 56,070 | +0.03(+0.10%) |
Oct 04, 2017 | 28.64 | 29.10 | 28.57 | 28.86 | 147,794 | +0.10(+0.35%) |
Oct 03, 2017 | 28.95 | 28.95 | 28.17 | 28.76 | 204,440 | -0.04(-0.16%) |
Oct 02, 2017 | 28.47 | 28.84 | 27.74 | 28.80 | 139,368 | +0.45(+1.59%) |
Sep 29, 2017 | 28.31 | 28.51 | 28.11 | 28.36 | 177,904 | +0.04(+0.14%) |
Sep 28, 2017 | 28.58 | 28.86 | 28.25 | 28.32 | 168,852 | -0.42(-1.48%) |
Sep 27, 2017 | 28.77 | 27.59 | 28.74 | 251,508 | +1.09(+3.96%) | |
Sep 26, 2017 | 27.71 | 27.89 | 27.43 | 27.64 | 243,460 | +0.00(+0.02%) |
Sep 25, 2017 | 28.00 | 28.36 | 27.32 | 27.64 | 167,986 | -0.36(-1.27%) |
Sep 22, 2017 | 28.00 | 28.23 | 27.72 | 28.00 | 334,942 | -0.00(-0.02%) |
Sep 21, 2017 | 28.54 | 28.64 | 27.95 | 28.00 | 266,492 | -0.52(-1.84%) |
Sep 20, 2017 | 29.07 | 29.15 | 28.46 | 28.52 | 171,784 | -0.55(-1.87%) |
Sep 19, 2017 | 29.32 | 29.41 | 28.89 | 29.07 | 140,742 | -0.28(-0.95%) |
Sep 18, 2017 | 29.42 | 29.69 | 29.26 | 29.35 | 185,316 | -0.10(-0.34%) |
Sep 15, 2017 | 29.43 | 29.71 | 29.09 | 29.45 | 287,234 | +0.07(+0.26%) |
Sep 14, 2017 | 29.33 | 29.53 | 29.26 | 29.38 | 149,008 | -0.02(-0.09%) |
Sep 13, 2017 | 29.29 | 29.70 | 29.09 | 29.40 | 238,362 | -0.05(-0.15%) |
Sep 12, 2017 | 29.64 | 29.70 | 28.85 | 29.45 | 92,804 | -0.07(-0.22%) |
Sep 11, 2017 | 29.62 | 29.72 | 29.38 | 29.51 | 80,684 | +0.08(+0.25%) |
Sep 08, 2017 | 29.35 | 29.77 | 29.29 | 29.43 | 98,088 | +0.16(+0.56%) |
Sep 07, 2017 | 30.09 | 30.13 | 29.18 | 29.27 | 116,952 | -0.90(-2.98%) |
Sep 06, 2017 | 30.19 | 30.20 | 29.84 | 30.17 | 79,408 | +0.00(+0.00%) |
Sep 05, 2017 | 30.38 | 30.54 | 29.95 | 30.17 | 140,366 | -0.26(-0.87%) |
Sep 01, 2017 | 30.45 | 30.45 | 30.04 | 30.43 | 97,824 | -0.03(-0.08%) |
Aug 31, 2017 | 30.61 | 30.77 | 30.38 | 30.46 | 161,580 | -0.11(-0.36%) |
Aug 30, 2017 | 30.62 | 30.84 | 30.45 | 30.57 | 67,758 | -0.05(-0.16%) |
Aug 29, 2017 | 29.97 | 30.75 | 29.80 | 30.62 | 102,896 | +0.52(+1.73%) |
Aug 28, 2017 | 29.95 | 30.14 | 29.71 | 30.10 | 102,224 | +0.44(+1.48%) |
Aug 25, 2017 | 29.95 | 29.95 | 29.57 | 29.66 | 111,256 | -0.38(-1.25%) |
Aug 24, 2017 | 29.86 | 30.20 | 29.73 | 30.04 | 106,910 | +0.19(+0.64%) |
Aug 23, 2017 | 29.67 | 29.95 | 29.67 | 29.84 | 96,448 | -0.01(-0.03%) |
Aug 22, 2017 | 29.69 | 29.97 | 29.55 | 29.86 | 79,542 | +0.31(+1.05%) |
Aug 21, 2017 | 29.25 | 29.64 | 29.14 | 29.55 | 218,904 | +0.25(+0.84%) |
Aug 18, 2017 | 29.10 | 29.39 | 28.79 | 29.30 | 108,866 | +0.03(+0.09%) |
Aug 17, 2017 | 29.18 | 29.43 | 29.04 | 29.27 | 154,360 | -0.01(-0.02%) |
Aug 16, 2017 | 29.21 | 29.38 | 29.14 | 29.28 | 197,572 | +0.20(+0.67%) |
Aug 15, 2017 | 29.30 | 29.55 | 28.76 | 29.09 | 135,520 | -0.20(-0.70%) |
Aug 14, 2017 | 28.88 | 29.40 | 28.84 | 29.29 | 113,586 | +0.61(+2.11%) |
Aug 11, 2017 | 28.45 | 28.78 | 28.37 | 28.68 | 92,982 | +0.23(+0.83%) |
Aug 10, 2017 | 28.73 | 28.73 | 28.41 | 28.45 | 122,984 | -0.39(-1.35%) |
Aug 09, 2017 | 28.68 | 28.92 | 28.59 | 28.84 | 116,546 | +0.04(+0.14%) |
Aug 08, 2017 | 29.09 | 29.21 | 28.70 | 28.80 | 114,358 | -0.29(-1.00%) |
Aug 07, 2017 | 29.06 | 29.36 | 28.81 | 29.09 | 199,388 | +0.13(+0.45%) |
Aug 04, 2017 | 29.47 | 29.57 | 28.95 | 28.96 | 130,860 | -0.44(-1.50%) |
Aug 03, 2017 | 28.91 | 29.87 | 28.86 | 29.40 | 583,784 | +0.52(+1.80%) |
Aug 02, 2017 | 29.13 | 29.32 | 28.39 | 28.88 | 335,904 | -0.25(-0.84%) |
Aug 01, 2017 | 29.04 | 29.43 | 29.00 | 29.12 | 389,100 | +0.23(+0.78%) |
Jul 31, 2017 | 29.47 | 29.47 | 28.81 | 28.90 | 518,156 | -0.52(-1.75%) |
Jul 28, 2017 | 28.82 | 30.93 | 28.82 | 29.41 | 867,442 | +0.74(+2.60%) |
Jul 27, 2017 | 29.51 | 29.51 | 28.30 | 28.67 | 465,216 | -0.69(-2.37%) |
Jul 26, 2017 | 29.75 | 30.23 | 29.35 | 29.36 | 342,818 | -0.36(-1.21%) |
Jul 25, 2017 | 29.61 | 29.95 | 28.91 | 29.73 | 244,742 | +0.36(+1.23%) |
Jul 24, 2017 | 29.44 | 29.61 | 29.04 | 29.36 | 230,772 | -0.11(-0.36%) |
Jul 21, 2017 | 30.22 | 31.04 | 29.38 | 29.47 | 402,348 | -0.48(-1.59%) |
Jul 20, 2017 | 30.14 | 29.54 | 29.95 | 147,910 | +0.07(+0.25%) | |
Jul 19, 2017 | 29.75 | 30.11 | 29.64 | 29.87 | 279,194 | +0.23(+0.79%) |
Jul 18, 2017 | 29.89 | 29.96 | 29.50 | 29.64 | 220,768 | -0.36(-1.22%) |
Jul 17, 2017 | 30.06 | 30.41 | 29.88 | 30.00 | 208,068 | -0.07(-0.22%) |
Jul 14, 2017 | 30.15 | 30.54 | 30.02 | 30.07 | 271,778 | -0.10(-0.33%) |
Jul 13, 2017 | 30.51 | 30.51 | 30.06 | 30.16 | 287,642 | -0.37(-1.20%) |
Jul 12, 2017 | 30.34 | 30.79 | 30.34 | 30.53 | 149,174 | +0.25(+0.83%) |
Jul 11, 2017 | 30.24 | 30.93 | 29.67 | 30.28 | 453,106 | +0.04(+0.12%) |
Jul 10, 2017 | 30.94 | 30.94 | 30.20 | 30.25 | 166,248 | -0.70(-2.26%) |
Jul 07, 2017 | 30.91 | 31.41 | 30.57 | 30.95 | 388,002 | +0.20(+0.63%) |
Jul 06, 2017 | 31.77 | 32.02 | 30.63 | 30.75 | 474,112 | -1.13(-3.54%) |
Jul 05, 2017 | 31.62 | 32.20 | 31.62 | 31.88 | 588,754 | +0.13(+0.43%) |
Jul 03, 2017 | 31.88 | 32.15 | 31.00 | 31.75 | 206,756 | -0.13(-0.42%) |
Jun 30, 2017 | 32.12 | 32.20 | 31.69 | 31.88 | 234,394 | -0.15(-0.48%) |
Jun 29, 2017 | 32.01 | 32.15 | 31.66 | 32.03 | 227,924 | +0.03(+0.09%) |
Jun 28, 2017 | 31.51 | 32.17 | 31.27 | 32.01 | 148,662 | +0.60(+1.91%) |
Jun 27, 2017 | 31.63 | 31.68 | 31.14 | 31.41 | 607,124 | -0.22(-0.70%) |
Jun 26, 2017 | 32.00 | 32.42 | 31.36 | 31.62 | 108,420 | -0.36(-1.11%) |
Jun 23, 2017 | 31.77 | 32.12 | 31.60 | 31.98 | 226,438 | +0.23(+0.72%) |
Jun 22, 2017 | 31.23 | 31.92 | 31.23 | 31.75 | 263,636 | +0.50(+1.60%) |
Jun 21, 2017 | 30.75 | 31.41 | 30.61 | 31.25 | 196,458 | +0.55(+1.77%) |
Jun 20, 2017 | 30.59 | 30.73 | 30.35 | 30.70 | 100,862 | +0.00(+0.00%) |
Jun 19, 2017 | 30.38 | 30.88 | 30.18 | 30.70 | 65,024 | +0.43(+1.42%) |
Jun 16, 2017 | 30.11 | 30.49 | 29.91 | 30.27 | 168,372 | -0.02(-0.05%) |
Jun 15, 2017 | 30.05 | 30.37 | 29.80 | 30.29 | 96,498 | -0.16(-0.51%) |
Jun 14, 2017 | 30.52 | 30.70 | 30.36 | 30.45 | 97,532 | -0.06(-0.20%) |
Jun 13, 2017 | 30.09 | 30.54 | 29.93 | 30.50 | 109,380 | +0.47(+1.58%) |
Jun 12, 2017 | 30.05 | 30.30 | 29.42 | 30.03 | 133,826 | -0.12(-0.41%) |
Jun 09, 2017 | 30.37 | 30.89 | 29.68 | 30.16 | 148,006 | -0.04(-0.13%) |
Jun 08, 2017 | 29.85 | 30.36 | 29.38 | 30.20 | 87,784 | +0.27(+0.92%) |
Jun 07, 2017 | 29.81 | 30.00 | 29.50 | 29.92 | 224,780 | +0.16(+0.52%) |
Jun 06, 2017 | 29.61 | 30.02 | 29.30 | 29.77 | 267,750 | -0.08(-0.27%) |
Jun 05, 2017 | 29.90 | 30.11 | 29.64 | 29.84 | 624,680 | -0.03(-0.08%) |
Jun 02, 2017 | 29.77 | 29.98 | 29.60 | 29.87 | 270,890 | +0.11(+0.35%) |