Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 29.72 | 30.10 | 29.72 | 29.99 | 188,215 | +0.36(+1.20%) |
Mar 27, 2018 | 29.42 | 30.10 | 29.13 | 29.64 | 313,006 | +0.32(+1.10%) |
Mar 26, 2018 | 29.25 | 29.38 | 28.97 | 29.32 | 270,569 | +0.33(+1.13%) |
Mar 23, 2018 | 29.60 | 29.60 | 28.92 | 28.99 | 427,381 | -0.66(-2.21%) |
Mar 22, 2018 | 29.59 | 30.11 | 29.57 | 29.64 | 285,856 | -0.03(-0.12%) |
Mar 21, 2018 | 30.08 | 30.08 | 29.52 | 29.68 | 259,445 | -0.39(-1.29%) |
Mar 20, 2018 | 30.09 | 30.18 | 29.85 | 30.07 | 281,860 | +0.01(+0.03%) |
Mar 19, 2018 | 30.12 | 30.12 | 29.78 | 30.06 | 252,609 | -0.05(-0.17%) |
Mar 16, 2018 | 30.03 | 30.19 | 29.81 | 30.11 | 434,125 | +0.07(+0.23%) |
Mar 15, 2018 | 30.06 | 30.22 | 29.86 | 30.04 | 285,382 | +0.10(+0.35%) |
Mar 14, 2018 | 29.99 | 30.08 | 29.85 | 29.94 | 381,483 | +0.09(+0.32%) |
Mar 13, 2018 | 30.23 | 30.32 | 29.77 | 29.84 | 304,279 | -0.29(-0.97%) |
Mar 12, 2018 | 30.20 | 30.22 | 30.02 | 30.14 | 289,771 | +0.02(+0.06%) |
Mar 09, 2018 | 30.06 | 30.16 | 29.76 | 30.12 | 324,680 | +0.19(+0.63%) |
Mar 08, 2018 | 30.16 | 30.16 | 29.77 | 29.93 | 297,609 | -0.14(-0.46%) |
Mar 07, 2018 | 30.10 | 30.07 | 449,241 | +0.41(+1.37%) | ||
Mar 06, 2018 | 29.45 | 29.72 | 29.21 | 29.66 | 406,201 | +0.21(+0.70%) |
Mar 05, 2018 | 28.95 | 29.60 | 28.93 | 29.45 | 392,443 | +0.43(+1.49%) |
Mar 02, 2018 | 29.03 | 29.14 | 28.79 | 29.02 | 333,837 | -0.19(-0.65%) |
Mar 01, 2018 | 28.64 | 29.52 | 28.64 | 29.21 | 506,806 | +0.49(+1.71%) |
Feb 28, 2018 | 28.87 | 29.20 | 28.68 | 28.72 | 520,875 | +0.01(+0.03%) |
Feb 27, 2018 | 29.36 | 29.36 | 28.70 | 28.71 | 489,140 | -0.61(-2.09%) |
Feb 26, 2018 | 29.35 | 29.53 | 29.07 | 29.32 | 266,453 | +0.08(+0.27%) |
Feb 23, 2018 | 28.89 | 29.26 | 28.80 | 29.25 | 207,745 | +0.53(+1.83%) |
Feb 22, 2018 | 28.83 | 28.72 | 277,830 | +0.46(+1.62%) | ||
Feb 21, 2018 | 28.47 | 28.79 | 28.25 | 28.26 | 297,547 | -0.26(-0.91%) |
Feb 20, 2018 | 28.99 | 29.16 | 28.41 | 28.52 | 412,883 | -0.67(-2.30%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.14 | 29.35 | 28.93 | 29.26 | 485,097 | +0.22(+0.77%) |
Feb 14, 2018 | 28.74 | 29.07 | 28.34 | 29.03 | 572,974 | -0.02(-0.06%) |
Feb 13, 2018 | 28.21 | 29.14 | 28.21 | 29.05 | 500,299 | +0.76(+2.68%) |
Feb 12, 2018 | 28.38 | 28.51 | 27.34 | 28.29 | 602,844 | -0.04(-0.15%) |
Feb 09, 2018 | 27.72 | 28.49 | 27.21 | 28.33 | 528,424 | +0.66(+2.37%) |
Feb 08, 2018 | 28.69 | 28.79 | 27.67 | 27.68 | 453,295 | -1.03(-3.57%) |
Feb 07, 2018 | 28.89 | 28.90 | 28.49 | 28.70 | 311,247 | -0.21(-0.72%) |
Feb 06, 2018 | 28.58 | 29.07 | 28.33 | 28.91 | 556,553 | -0.44(-1.50%) |
Feb 05, 2018 | 30.11 | 30.23 | 29.00 | 29.35 | 201,289 | -0.79(-2.63%) |
Feb 02, 2018 | 30.03 | 30.27 | 29.85 | 30.14 | 248,824 | -0.19(-0.63%) |
Feb 01, 2018 | 30.65 | 30.87 | 30.26 | 30.33 | 373,368 | -0.36(-1.18%) |
Jan 31, 2018 | 30.26 | 30.70 | 30.11 | 30.70 | 451,559 | +0.61(+2.03%) |
Jan 30, 2018 | 30.07 | 30.22 | 30.04 | 30.08 | 217,015 | -0.02(-0.06%) |
Jan 29, 2018 | 30.52 | 30.52 | 30.10 | 30.10 | 214,923 | -0.46(-1.50%) |
Jan 26, 2018 | 30.95 | 30.95 | 30.46 | 30.56 | 273,787 | -0.27(-0.87%) |
Jan 25, 2018 | 30.86 | 30.97 | 30.57 | 30.83 | 407,052 | -0.03(-0.08%) |
Jan 24, 2018 | 30.70 | 30.91 | 30.55 | 30.85 | 408,320 | +0.18(+0.59%) |
Jan 23, 2018 | 30.36 | 30.75 | 30.27 | 30.67 | 278,941 | +0.33(+1.08%) |
Jan 22, 2018 | 30.22 | 30.37 | 30.09 | 30.34 | 277,929 | +0.11(+0.37%) |
Jan 19, 2018 | 29.57 | 30.23 | 29.57 | 30.23 | 396,441 | +0.58(+1.95%) |
Jan 18, 2018 | 30.03 | 30.03 | 29.61 | 29.65 | 417,303 | -0.43(-1.43%) |
Jan 17, 2018 | 29.81 | 30.12 | 29.61 | 30.08 | 334,553 | +0.28(+0.96%) |
Jan 16, 2018 | 29.57 | 29.97 | 29.57 | 29.80 | 441,572 | +0.37(+1.26%) |
Jan 12, 2018 | 29.43 | 29.43 | 29.43 | 0 | -0.17(-0.58%) | |
Jan 11, 2018 | 29.35 | 29.64 | 29.25 | 29.60 | 279,282 | +0.28(+0.94%) |
Jan 10, 2018 | 29.32 | 263,887 | -0.30(-1.02%) | |||
Jan 09, 2018 | 30.07 | 30.13 | 29.58 | 29.63 | 259,911 | -0.43(-1.43%) |
Jan 08, 2018 | 29.59 | 30.06 | 29.57 | 30.06 | 461,110 | +0.31(+1.04%) |
Jan 05, 2018 | 29.66 | 29.75 | 29.54 | 29.75 | 201,935 | +0.13(+0.44%) |
Jan 04, 2018 | 30.14 | 30.34 | 29.62 | 29.62 | 316,851 | -0.43(-1.43%) |
Jan 03, 2018 | 30.07 | 30.22 | 29.64 | 30.05 | 283,980 | -0.04(-0.14%) |
Jan 02, 2018 | 30.23 | 30.28 | 29.84 | 30.09 | 305,220 | -0.14(-0.46%) |
Dec 29, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.22 | 30.52 | 30.05 | 30.40 | 289,469 | +0.16(+0.51%) |
Dec 27, 2017 | 30.08 | 30.38 | 30.07 | 30.25 | 196,042 | +0.19(+0.63%) |
Dec 26, 2017 | 29.87 | 30.21 | 29.72 | 30.06 | 277,435 | +0.26(+0.86%) |
Dec 22, 2017 | 29.98 | 30.03 | 29.72 | 29.80 | 447,704 | -0.16(-0.54%) |
Dec 21, 2017 | 30.54 | 30.76 | 29.82 | 29.96 | 381,372 | -0.40(-1.33%) |
Dec 20, 2017 | 30.45 | 30.92 | 30.37 | 30.37 | 493,997 | -0.21(-0.67%) |
Dec 19, 2017 | 31.94 | 32.02 | 30.44 | 30.57 | 949,617 | -1.43(-4.47%) |
Dec 18, 2017 | 31.95 | 32.44 | 31.94 | 32.00 | 585,054 | +0.11(+0.35%) |
Dec 15, 2017 | 31.70 | 32.00 | 31.36 | 31.89 | 1,155,980 | +0.39(+1.22%) |
Dec 14, 2017 | 31.55 | 31.66 | 31.38 | 31.51 | 651,327 | -0.04(-0.14%) |
Dec 13, 2017 | 31.54 | 32.12 | 31.43 | 31.55 | 705,617 | +0.05(+0.16%) |
Dec 12, 2017 | 31.37 | 31.67 | 31.31 | 31.50 | 315,217 | +0.10(+0.33%) |
Dec 11, 2017 | 31.57 | 31.70 | 31.35 | 31.40 | 326,150 | -0.14(-0.43%) |
Dec 08, 2017 | 31.35 | 31.64 | 31.13 | 31.53 | 255,567 | +0.00(+0.00%) |
Dec 07, 2017 | 31.05 | 31.42 | 31.05 | 373,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.78 | 31.22 | 30.74 | 31.16 | 469,026 | +0.37(+1.20%) |
Dec 05, 2017 | 31.60 | 31.67 | 30.77 | 30.79 | 536,923 | -0.78(-2.47%) |
Dec 04, 2017 | 32.22 | 32.23 | 31.52 | 31.57 | 280,943 | -0.50(-1.55%) |
Dec 01, 2017 | 32.20 | 32.50 | 32.02 | 32.06 | 375,388 | -0.15(-0.48%) |
Nov 30, 2017 | 32.32 | 32.34 | 31.99 | 32.22 | 776,594 | -0.05(-0.16%) |
Nov 29, 2017 | 32.56 | 32.88 | 32.22 | 32.27 | 336,710 | -0.28(-0.87%) |
Nov 28, 2017 | 32.79 | 32.93 | 32.49 | 32.55 | 466,436 | -0.23(-0.71%) |
Nov 27, 2017 | 32.84 | 32.85 | 32.62 | 32.78 | 381,913 | -0.05(-0.16%) |
Nov 24, 2017 | 32.66 | 32.96 | 32.59 | 32.84 | 320,232 | +0.30(+0.92%) |
Nov 22, 2017 | 32.73 | 33.02 | 32.35 | 32.54 | 425,446 | +0.20(+0.61%) |
Nov 21, 2017 | 31.75 | 32.56 | 31.75 | 32.34 | 453,840 | +0.63(+2.00%) |
Nov 20, 2017 | 31.85 | 31.98 | 31.70 | 31.70 | 305,124 | -0.16(-0.51%) |
Nov 17, 2017 | 31.90 | 32.06 | 31.71 | 31.87 | 438,979 | -0.16(-0.51%) |
Nov 16, 2017 | 31.93 | 32.13 | 31.83 | 32.03 | 455,733 | +0.07(+0.21%) |
Nov 15, 2017 | 32.15 | 32.25 | 31.84 | 31.96 | 277,607 | -0.35(-1.09%) |
Nov 14, 2017 | 32.22 | 32.52 | 32.12 | 32.31 | 379,986 | +0.01(+0.03%) |
Nov 13, 2017 | 31.45 | 32.31 | 31.45 | 32.30 | 324,352 | +0.86(+2.72%) |
Nov 10, 2017 | 31.52 | 31.73 | 30.68 | 31.45 | 215,083 | -0.26(-0.81%) |
Nov 09, 2017 | 31.85 | 32.09 | 31.67 | 31.70 | 241,383 | -0.31(-0.96%) |
Nov 08, 2017 | 31.80 | 32.20 | 31.75 | 32.01 | 202,177 | +0.13(+0.40%) |
Nov 07, 2017 | 32.24 | 32.43 | 31.76 | 31.88 | 469,287 | -0.17(-0.53%) |
Nov 06, 2017 | 31.88 | 32.17 | 31.77 | 32.06 | 231,446 | +0.31(+0.97%) |
Nov 03, 2017 | 32.06 | 32.43 | 31.65 | 31.75 | 321,848 | -0.59(-1.83%) |
Nov 02, 2017 | 32.08 | 32.61 | 31.92 | 32.34 | 389,865 | +0.40(+1.26%) |
Nov 01, 2017 | 31.66 | 31.96 | 31.36 | 31.94 | 394,438 | +0.47(+1.50%) |
Oct 31, 2017 | 31.02 | 31.51 | 31.00 | 31.46 | 472,491 | +0.54(+1.75%) |
Oct 30, 2017 | 31.28 | 31.40 | 30.83 | 30.92 | 196,775 | -0.49(-1.55%) |
Oct 27, 2017 | 30.94 | 31.48 | 30.82 | 31.41 | 195,382 | +0.57(+1.86%) |
Oct 26, 2017 | 31.04 | 31.06 | 30.78 | 30.84 | 183,120 | -0.15(-0.47%) |
Oct 25, 2017 | 30.86 | 31.13 | 30.76 | 30.98 | 222,490 | +0.05(+0.17%) |
Oct 24, 2017 | 31.13 | 31.35 | 30.77 | 30.93 | 269,147 | -0.21(-0.69%) |
Oct 23, 2017 | 31.57 | 31.72 | 31.02 | 31.15 | 432,780 | -0.39(-1.25%) |
Oct 20, 2017 | 31.80 | 31.82 | 31.38 | 31.54 | 257,989 | -0.08(-0.24%) |
Oct 19, 2017 | 31.74 | 31.82 | 31.54 | 31.62 | 264,313 | -0.20(-0.62%) |
Oct 18, 2017 | 31.45 | 31.88 | 31.42 | 31.82 | 344,631 | +0.33(+1.03%) |
Oct 17, 2017 | 31.57 | 31.69 | 31.37 | 31.49 | 211,580 | -0.03(-0.08%) |
Oct 16, 2017 | 31.60 | 31.73 | 31.37 | 31.52 | 296,138 | -0.04(-0.14%) |
Oct 13, 2017 | 31.96 | 31.96 | 31.52 | 31.56 | 243,429 | -0.26(-0.81%) |
Oct 12, 2017 | 31.50 | 31.96 | 31.46 | 31.82 | 299,892 | +0.26(+0.81%) |
Oct 11, 2017 | 31.54 | 31.81 | 31.48 | 31.56 | 235,708 | +0.01(+0.03%) |
Oct 10, 2017 | 31.58 | 31.76 | 31.47 | 31.55 | 171,873 | +0.05(+0.16%) |
Oct 09, 2017 | 31.60 | 31.82 | 31.46 | 31.50 | 471,473 | -0.12(-0.38%) |
Oct 06, 2017 | 31.44 | 31.63 | 31.17 | 31.62 | 193,812 | +0.00(+0.00%) |
Oct 05, 2017 | 31.40 | 31.76 | 31.39 | 31.62 | 329,580 | +0.36(+1.15%) |
Oct 04, 2017 | 31.30 | 31.34 | 31.12 | 31.26 | 316,270 | -0.05(-0.16%) |
Oct 03, 2017 | 31.29 | 31.34 | 31.10 | 31.31 | 443,362 | +0.19(+0.60%) |
Oct 02, 2017 | 30.94 | 31.34 | 30.80 | 31.12 | 516,342 | +0.31(+0.99%) |
Sep 29, 2017 | 30.78 | 30.99 | 30.57 | 30.82 | 478,624 | +0.06(+0.19%) |
Sep 28, 2017 | 30.50 | 30.96 | 30.44 | 30.76 | 584,265 | +0.24(+0.78%) |
Sep 27, 2017 | 30.48 | 30.60 | 30.19 | 30.52 | 559,430 | +0.05(+0.17%) |
Sep 26, 2017 | 30.95 | 30.95 | 30.46 | 30.47 | 283,988 | -0.49(-1.57%) |
Sep 25, 2017 | 31.06 | 31.26 | 30.89 | 30.95 | 486,124 | -0.01(-0.03%) |
Sep 22, 2017 | 31.43 | 31.58 | 30.88 | 30.96 | 308,299 | -0.42(-1.33%) |
Sep 21, 2017 | 31.53 | 31.74 | 31.37 | 31.38 | 560,693 | -0.13(-0.41%) |
Sep 20, 2017 | 31.51 | 31.66 | 31.38 | 31.51 | 253,351 | +0.03(+0.11%) |
Sep 19, 2017 | 31.39 | 31.57 | 31.27 | 31.47 | 685,375 | +0.09(+0.30%) |
Sep 18, 2017 | 31.14 | 31.51 | 31.03 | 31.38 | 580,705 | +0.25(+0.79%) |
Sep 15, 2017 | 31.41 | 31.56 | 31.05 | 31.13 | 1,116,433 | -0.37(-1.19%) |
Sep 14, 2017 | 31.28 | 31.75 | 31.16 | 31.51 | 752,797 | +0.25(+0.79%) |
Sep 13, 2017 | 31.28 | 31.51 | 31.04 | 31.26 | 803,654 | +0.10(+0.33%) |
Sep 12, 2017 | 31.51 | 31.60 | 30.77 | 31.16 | 407,360 | -0.35(-1.11%) |
Sep 11, 2017 | 31.54 | 31.85 | 31.38 | 31.51 | 659,296 | +0.35(+1.12%) |
Sep 08, 2017 | 31.11 | 31.51 | 30.94 | 31.16 | 392,211 | -0.03(-0.11%) |
Sep 07, 2017 | 31.02 | 31.27 | 30.87 | 31.19 | 345,527 | +0.21(+0.69%) |
Sep 06, 2017 | 31.05 | 31.54 | 30.94 | 30.98 | 508,293 | -0.07(-0.22%) |
Sep 05, 2017 | 31.04 | 31.36 | 30.89 | 31.05 | 669,456 | +0.13(+0.41%) |
Sep 01, 2017 | 30.94 | 31.14 | 30.40 | 30.92 | 511,293 | +0.04(+0.14%) |
Aug 31, 2017 | 30.70 | 31.04 | 30.58 | 30.88 | 691,499 | +0.28(+0.92%) |
Aug 30, 2017 | 30.17 | 30.65 | 30.11 | 30.59 | 312,664 | +0.43(+1.41%) |
Aug 29, 2017 | 30.19 | 30.35 | 30.02 | 30.17 | 307,256 | -0.07(-0.23%) |
Aug 28, 2017 | 30.36 | 30.48 | 30.09 | 30.24 | 256,421 | -0.03(-0.11%) |
Aug 25, 2017 | 30.44 | 30.44 | 30.00 | 30.27 | 576,038 | -0.08(-0.25%) |
Aug 24, 2017 | 30.50 | 30.57 | 30.28 | 30.35 | 437,800 | +0.04(+0.14%) |
Aug 23, 2017 | 29.96 | 30.35 | 29.88 | 30.30 | 300,035 | +0.32(+1.08%) |
Aug 22, 2017 | 29.99 | 30.25 | 29.91 | 29.98 | 392,236 | +0.03(+0.11%) |
Aug 21, 2017 | 29.65 | 29.99 | 29.62 | 29.95 | 891,634 | +0.29(+0.98%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.44 | 29.66 | 502,258 | -0.23(-0.77%) |
Aug 17, 2017 | 30.30 | 30.41 | 29.89 | 29.89 | 291,177 | -0.44(-1.46%) |
Aug 16, 2017 | 30.27 | 30.49 | 30.22 | 30.33 | 399,014 | +0.11(+0.37%) |
Aug 15, 2017 | 30.03 | 30.30 | 29.98 | 30.22 | 498,479 | +0.06(+0.20%) |
Aug 14, 2017 | 29.61 | 30.25 | 29.50 | 30.16 | 530,354 | +0.72(+2.46%) |
Aug 11, 2017 | 29.28 | 29.54 | 29.09 | 29.44 | 590,454 | -0.05(-0.17%) |
Aug 10, 2017 | 29.23 | 29.60 | 29.14 | 29.49 | 797,502 | +0.13(+0.44%) |
Aug 09, 2017 | 29.18 | 29.37 | 29.04 | 29.36 | 509,421 | +0.31(+1.06%) |
Aug 08, 2017 | 29.22 | 29.36 | 28.96 | 29.05 | 409,829 | -0.24(-0.81%) |
Aug 07, 2017 | 29.64 | 29.78 | 29.15 | 29.29 | 375,901 | -0.35(-1.18%) |
Aug 04, 2017 | 29.63 | 29.73 | 29.32 | 29.64 | 451,216 | +0.12(+0.40%) |
Aug 03, 2017 | 29.64 | 30.15 | 29.40 | 29.52 | 697,444 | -0.15(-0.52%) |
Aug 02, 2017 | 29.50 | 30.31 | 29.34 | 29.67 | 432,964 | +0.16(+0.55%) |
Aug 01, 2017 | 29.56 | 29.74 | 29.38 | 29.51 | 213,208 | +0.03(+0.09%) |
Jul 31, 2017 | 29.15 | 29.50 | 28.97 | 29.49 | 257,408 | +0.31(+1.05%) |
Jul 28, 2017 | 29.32 | 29.45 | 29.16 | 29.18 | 175,881 | -0.14(-0.49%) |
Jul 27, 2017 | 29.47 | 29.51 | 29.00 | 29.33 | 279,053 | -0.15(-0.52%) |
Jul 26, 2017 | 29.15 | 29.69 | 28.92 | 29.48 | 366,940 | +0.26(+0.87%) |
Jul 25, 2017 | 28.60 | 29.25 | 28.52 | 29.22 | 403,281 | +0.65(+2.27%) |
Jul 24, 2017 | 28.64 | 28.70 | 28.41 | 28.58 | 418,922 | -0.08(-0.27%) |
Jul 21, 2017 | 28.71 | 28.80 | 28.38 | 28.65 | 223,968 | +0.21(+0.75%) |
Jul 20, 2017 | 28.81 | 28.94 | 28.42 | 28.44 | 204,020 | -0.37(-1.27%) |
Jul 19, 2017 | 28.85 | 29.15 | 28.75 | 28.81 | 443,454 | -0.02(-0.06%) |
Jul 18, 2017 | 28.32 | 28.86 | 28.26 | 28.82 | 310,480 | +0.47(+1.65%) |
Jul 17, 2017 | 28.20 | 28.41 | 28.11 | 28.35 | 255,994 | +0.14(+0.51%) |
Jul 14, 2017 | 28.25 | 28.65 | 27.99 | 28.21 | 216,803 | +0.09(+0.30%) |
Jul 13, 2017 | 28.58 | 28.70 | 28.01 | 28.12 | 307,797 | -0.43(-1.52%) |
Jul 12, 2017 | 28.06 | 28.60 | 28.06 | 28.56 | 401,978 | +0.67(+2.41%) |
Jul 11, 2017 | 28.20 | 28.33 | 27.71 | 27.89 | 467,549 | -0.39(-1.39%) |
Jul 10, 2017 | 28.78 | 28.90 | 28.25 | 28.28 | 508,482 | -0.51(-1.78%) |
Jul 07, 2017 | 28.00 | 28.81 | 27.95 | 28.79 | 438,966 | +0.79(+2.83%) |
Jul 06, 2017 | 28.31 | 28.55 | 27.92 | 28.00 | 329,826 | -0.55(-1.91%) |
Jul 05, 2017 | 28.56 | 28.63 | 28.39 | 28.54 | 471,029 | -0.03(-0.12%) |
Jul 03, 2017 | 28.63 | 28.63 | 28.27 | 28.58 | 174,748 | +0.08(+0.27%) |
Jun 30, 2017 | 28.41 | 28.71 | 28.23 | 28.50 | 670,977 | +0.19(+0.66%) |
Jun 29, 2017 | 28.42 | 28.42 | 28.06 | 28.31 | 446,878 | -0.22(-0.77%) |
Jun 28, 2017 | 28.22 | 28.65 | 28.11 | 28.53 | 517,376 | +0.37(+1.32%) |
Jun 27, 2017 | 28.27 | 28.30 | 27.83 | 28.16 | 456,077 | -0.15(-0.54%) |
Jun 26, 2017 | 28.45 | 28.51 | 28.13 | 28.31 | 478,704 | -0.03(-0.12%) |
Jun 23, 2017 | 27.72 | 28.41 | 27.50 | 28.35 | 1,315,993 | +0.71(+2.57%) |
Jun 22, 2017 | 27.77 | 27.87 | 27.38 | 27.64 | 260,713 | -0.08(-0.27%) |
Jun 21, 2017 | 27.71 | 27.77 | 27.56 | 27.71 | 233,843 | +0.00(+0.00%) |
Jun 20, 2017 | 27.57 | 27.74 | 27.40 | 27.71 | 373,413 | +0.09(+0.34%) |
Jun 19, 2017 | 27.65 | 27.71 | 27.36 | 27.62 | 539,844 | +0.03(+0.09%) |
Jun 16, 2017 | 27.69 | 27.77 | 27.27 | 27.59 | 783,422 | -0.41(-1.48%) |
Jun 15, 2017 | 27.82 | 28.07 | 27.01 | 28.01 | 544,242 | -0.05(-0.18%) |
Jun 14, 2017 | 28.37 | 28.48 | 27.96 | 28.06 | 389,833 | -0.17(-0.60%) |
Jun 13, 2017 | 28.03 | 28.25 | 27.87 | 28.23 | 402,984 | +0.25(+0.88%) |
Jun 12, 2017 | 28.12 | 28.23 | 27.78 | 27.98 | 461,673 | -0.13(-0.45%) |
Jun 09, 2017 | 28.14 | 28.29 | 27.90 | 28.11 | 443,541 | -0.03(-0.12%) |
Jun 08, 2017 | 28.31 | 28.34 | 27.98 | 28.14 | 323,198 | -0.12(-0.42%) |
Jun 07, 2017 | 28.37 | 28.52 | 28.21 | 28.26 | 407,368 | -0.04(-0.15%) |
Jun 06, 2017 | 28.34 | 28.50 | 28.15 | 28.30 | 365,856 | -0.02(-0.06%) |
Jun 05, 2017 | 28.60 | 28.79 | 28.28 | 28.32 | 469,764 | -0.30(-1.06%) |
Jun 02, 2017 | 28.14 | 28.70 | 27.96 | 28.63 | 407,660 | +0.69(+2.45%) |
Jun 01, 2017 | 27.66 | 27.96 | 27.53 | 27.94 | 455,987 | +0.27(+0.98%) |
May 31, 2017 | 27.63 | 27.86 | 27.42 | 27.67 | 431,885 | +0.11(+0.40%) |
May 30, 2017 | 27.66 | 27.66 | 27.35 | 27.56 | 381,621 | -0.12(-0.43%) |
May 26, 2017 | 27.65 | 27.88 | 27.39 | 27.68 | 549,091 | +0.01(+0.03%) |
May 25, 2017 | 27.09 | 27.77 | 26.97 | 27.67 | 1,012,651 | +0.65(+2.41%) |
May 24, 2017 | 27.14 | 27.27 | 26.98 | 27.02 | 1,285,555 | -0.06(-0.22%) |
May 23, 2017 | 27.19 | 27.23 | 26.98 | 27.08 | 809,309 | +0.00(+0.00%) |
May 22, 2017 | 27.11 | 27.21 | 26.98 | 27.08 | 552,801 | +0.06(+0.22%) |
May 19, 2017 | 26.92 | 27.33 | 26.92 | 27.02 | 913,474 | +0.00(+0.00%) |
May 18, 2017 | 26.91 | 27.13 | 26.66 | 27.02 | 432,703 | +0.15(+0.57%) |
May 17, 2017 | 26.86 | 27.14 | 26.74 | 26.87 | 491,535 | -0.12(-0.44%) |
May 16, 2017 | 26.97 | 27.11 | 26.81 | 26.98 | 285,943 | -0.04(-0.16%) |
May 15, 2017 | 26.93 | 27.28 | 26.87 | 27.03 | 425,109 | +0.17(+0.63%) |
May 12, 2017 | 26.74 | 27.04 | 26.59 | 26.86 | 254,839 | -0.12(-0.44%) |
May 11, 2017 | 27.09 | 27.57 | 26.74 | 26.98 | 299,138 | -0.15(-0.56%) |
May 10, 2017 | 27.09 | 27.41 | 26.94 | 27.13 | 521,263 | -0.08(-0.28%) |
May 09, 2017 | 27.25 | 27.40 | 27.04 | 27.20 | 521,992 | +0.01(+0.03%) |
May 08, 2017 | 27.16 | 27.55 | 27.09 | 27.20 | 386,867 | +0.17(+0.63%) |
May 05, 2017 | 27.23 | 27.23 | 26.78 | 27.03 | 328,263 | -0.06(-0.22%) |
May 04, 2017 | 26.13 | 27.16 | 25.97 | 27.09 | 323,346 | +1.00(+3.83%) |
May 03, 2017 | 26.12 | 26.13 | 25.83 | 26.09 | 155,129 | -0.12(-0.45%) |
May 02, 2017 | 26.39 | 26.58 | 26.10 | 26.20 | 257,837 | -0.17(-0.64%) |
May 01, 2017 | 26.19 | 26.43 | 25.95 | 26.37 | 183,857 | +0.23(+0.87%) |
Apr 28, 2017 | 26.18 | 26.24 | 25.85 | 26.15 | 366,345 | -0.10(-0.39%) |
Apr 27, 2017 | 26.28 | 26.63 | 26.23 | 26.25 | 305,816 | +0.03(+0.10%) |
Apr 26, 2017 | 25.82 | 26.39 | 25.73 | 26.22 | 617,068 | +0.39(+1.51%) |
Apr 25, 2017 | 25.27 | 25.88 | 25.27 | 25.83 | 284,405 | +0.56(+2.21%) |
Apr 24, 2017 | 25.53 | 25.53 | 25.04 | 25.27 | 367,978 | -0.04(-0.17%) |
Apr 21, 2017 | 25.16 | 25.39 | 25.08 | 25.32 | 275,351 | +0.17(+0.67%) |
Apr 20, 2017 | 25.02 | 25.17 | 24.85 | 25.15 | 157,744 | +0.08(+0.30%) |
Apr 19, 2017 | 25.07 | 25.21 | 25.01 | 25.07 | 209,299 | -0.01(-0.03%) |
Apr 18, 2017 | 25.09 | 25.16 | 24.97 | 25.08 | 186,344 | -0.02(-0.07%) |
Apr 17, 2017 | 24.94 | 25.10 | 24.89 | 25.10 | 156,271 | +0.21(+0.85%) |
Apr 13, 2017 | 25.04 | 25.12 | 24.81 | 24.88 | 183,926 | -0.15(-0.61%) |
Apr 12, 2017 | 25.01 | 25.26 | 24.87 | 25.04 | 345,981 | -0.04(-0.17%) |
Apr 11, 2017 | 24.36 | 25.09 | 24.36 | 25.08 | 273,166 | +0.69(+2.81%) |
Apr 10, 2017 | 24.17 | 24.39 | 24.08 | 24.39 | 204,201 | +0.26(+1.09%) |
Apr 07, 2017 | 24.04 | 24.24 | 23.96 | 24.13 | 595,810 | +0.08(+0.32%) |
Apr 06, 2017 | 23.72 | 24.11 | 23.65 | 24.05 | 333,785 | +0.34(+1.43%) |
Apr 05, 2017 | 23.79 | 24.00 | 23.59 | 23.72 | 254,068 | -0.03(-0.11%) |
Apr 04, 2017 | 23.72 | 23.79 | 23.64 | 23.74 | 191,705 | -0.01(-0.04%) |