Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.73 | 31.75 | 31.66 | 31.66 | 8,347 | -0.15(-0.49%) |
Apr 27, 2018 | 31.77 | 31.81 | 31.77 | 31.81 | 1,061 | -0.12(-0.38%) |
Apr 26, 2018 | 31.84 | 31.93 | 31.84 | 31.93 | 655 | +0.34(+1.08%) |
Apr 25, 2018 | 31.59 | 31.59 | 31.59 | 31.59 | 90 | -0.44(-1.39%) |
Apr 24, 2018 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) |
Apr 23, 2018 | 32.01 | 32.04 | 32.01 | 32.03 | 1,180 | -0.13(-0.40%) |
Apr 20, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 30 | +0.00(+0.00%) |
Apr 19, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 235 | +0.15(+0.47%) |
Apr 18, 2018 | 32.01 | 32.01 | 32.01 | 32.01 | 66 | +0.00(+0.00%) |
Apr 17, 2018 | 32.01 | 32.01 | 32.01 | 32.01 | 193 | +0.15(+0.48%) |
Apr 16, 2018 | 31.83 | 31.86 | 31.83 | 31.86 | 380 | +0.07(+0.21%) |
Apr 13, 2018 | 31.79 | 31.79 | 31.79 | 31.79 | 103 | +0.08(+0.25%) |
Apr 12, 2018 | 31.62 | 31.71 | 31.61 | 31.71 | 4,462 | +0.32(+1.00%) |
Apr 11, 2018 | 31.71 | 31.71 | 31.39 | 31.39 | 229,890 | -0.48(-1.52%) |
Apr 10, 2018 | 31.86 | 31.88 | 31.86 | 31.88 | 962 | +0.39(+1.23%) |
Apr 09, 2018 | 31.67 | 31.67 | 31.49 | 31.49 | 1,263 | +0.15(+0.48%) |
Apr 06, 2018 | 31.34 | 31.34 | 31.34 | 31.34 | 280 | +0.02(+0.06%) |
Apr 05, 2018 | 31.40 | 31.46 | 31.26 | 31.32 | 11,806 | +0.40(+1.29%) |
Apr 04, 2018 | 30.62 | 30.92 | 30.62 | 30.92 | 1,011 | -0.13(-0.42%) |
Apr 03, 2018 | 31.04 | 31.09 | 30.90 | 31.05 | 2,401 | +0.23(+0.74%) |
Apr 02, 2018 | 31.29 | 31.29 | 30.79 | 30.82 | 8,197 | -0.51(-1.62%) |
Mar 29, 2018 | 31.33 | 31.33 | 31.33 | 0 | +0.17(+0.55%) | |
Mar 28, 2018 | 31.15 | 31.30 | 31.15 | 31.16 | 3,791 | -0.34(-1.08%) |
Mar 27, 2018 | 31.51 | 31.51 | 31.50 | 31.50 | 1,317 | +0.09(+0.29%) |
Mar 26, 2018 | 31.42 | 31.42 | 31.22 | 31.41 | 2,442 | +0.21(+0.67%) |
Mar 23, 2018 | 31.17 | 31.36 | 31.17 | 31.20 | 62,244 | -0.08(-0.27%) |
Mar 22, 2018 | 31.35 | 31.39 | 31.28 | 31.28 | 541 | -0.53(-1.67%) |
Mar 21, 2018 | 31.82 | 31.82 | 31.82 | 31.82 | 254 | -0.09(-0.30%) |
Mar 20, 2018 | 31.89 | 31.91 | 31.89 | 31.91 | 466 | -0.01(-0.03%) |
Mar 19, 2018 | 31.92 | 31.92 | 31.92 | 31.92 | 598 | +0.04(+0.13%) |
Mar 16, 2018 | 31.94 | 31.94 | 31.88 | 31.88 | 941 | -0.10(-0.32%) |
Mar 15, 2018 | 31.98 | 31.98 | 31.98 | 31.98 | 208 | -0.09(-0.28%) |
Mar 14, 2018 | 32.07 | 32.00 | 32.07 | 1,365 | +0.07(+0.22%) | |
Mar 13, 2018 | 32.05 | 32.05 | 32.00 | 32.00 | 709 | -0.23(-0.73%) |
Mar 12, 2018 | 32.17 | 32.23 | 32.17 | 32.23 | 4,392 | +0.34(+1.08%) |
Mar 09, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 52 | +0.00(+0.00%) |
Mar 08, 2018 | 32.02 | 32.02 | 31.89 | 31.89 | 2,600 | +0.01(+0.03%) |
Mar 07, 2018 | 31.94 | 31.94 | 31.88 | 31.88 | 1,461 | -0.01(-0.03%) |
Mar 06, 2018 | 32.06 | 32.06 | 31.86 | 31.89 | 2,582 | +0.69(+2.21%) |
Mar 05, 2018 | 31.22 | 31.25 | 31.20 | 31.20 | 752 | -0.26(-0.81%) |
Mar 02, 2018 | 31.21 | 31.46 | 31.20 | 31.46 | 911 | -0.13(-0.40%) |
Mar 01, 2018 | 31.78 | 31.78 | 31.47 | 31.58 | 7,637 | -0.48(-1.48%) |
Feb 28, 2018 | 32.17 | 32.17 | 32.06 | 32.06 | 1,982 | -0.18(-0.57%) |
Feb 27, 2018 | 32.41 | 32.41 | 32.24 | 32.24 | 313 | -0.21(-0.66%) |
Feb 26, 2018 | 32.34 | 32.45 | 32.34 | 32.45 | 870 | +0.10(+0.32%) |
Feb 23, 2018 | 32.23 | 32.35 | 32.23 | 32.35 | 333 | +0.09(+0.28%) |
Feb 22, 2018 | 32.26 | 32.26 | 3,571 | +0.07(+0.22%) | ||
Feb 21, 2018 | 32.19 | 32.19 | 32.19 | 32.19 | 62 | +0.00(+0.00%) |
Feb 20, 2018 | 32.38 | 32.48 | 32.19 | 32.19 | 3,120 | -0.38(-1.16%) |
Feb 16, 2018 | 32.57 | 32.57 | 32.57 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 32.37 | 32.56 | 32.37 | 32.56 | 597 | +0.24(+0.74%) |
Feb 14, 2018 | 31.48 | 32.31 | 31.48 | 32.31 | 32,075 | +0.69(+2.20%) |
Feb 13, 2018 | 31.56 | 31.62 | 31.56 | 31.62 | 851 | -0.09(-0.27%) |
Feb 12, 2018 | 31.67 | 31.77 | 31.67 | 31.71 | 3,660 | +0.75(+2.44%) |
Feb 09, 2018 | 30.86 | 30.95 | 30.69 | 30.95 | 1,150 | -0.50(-1.60%) |
Feb 08, 2018 | 31.94 | 31.94 | 31.45 | 31.45 | 2,652 | -0.69(-2.15%) |
Feb 07, 2018 | 32.56 | 32.14 | 32.14 | 3,758 | -0.42(-1.27%) | |
Feb 06, 2018 | 31.52 | 32.56 | 28.94 | 32.56 | 138,342 | +0.66(+2.07%) |
Feb 05, 2018 | 32.49 | 32.67 | 31.50 | 31.90 | 10,179 | -1.27(-3.82%) |
Feb 02, 2018 | 33.20 | 33.28 | 33.06 | 33.17 | 5,692 | -0.67(-1.99%) |
Feb 01, 2018 | 33.57 | 33.57 | 33.57 | 33.84 | 489 | +0.22(+0.65%) |
Jan 31, 2018 | 33.78 | 33.78 | 33.61 | 33.62 | 4,263 | +0.13(+0.39%) |
Jan 30, 2018 | 33.62 | 33.71 | 33.46 | 33.49 | 14,080 | -0.44(-1.30%) |
Jan 29, 2018 | 33.92 | 33.98 | 33.91 | 33.93 | 159,437 | -0.23(-0.67%) |
Jan 26, 2018 | 34.08 | 34.17 | 34.08 | 34.16 | 2,417 | +0.46(+1.36%) |
Jan 25, 2018 | 34.19 | 34.19 | 33.70 | 33.70 | 7,330 | -0.36(-1.05%) |
Jan 24, 2018 | 34.06 | 34.08 | 33.99 | 34.06 | 119,378 | +0.23(+0.68%) |
Jan 23, 2018 | 33.75 | 33.83 | 33.75 | 33.83 | 10,446 | +0.11(+0.32%) |
Jan 22, 2018 | 33.70 | 33.72 | 33.70 | 33.72 | 500 | +0.43(+1.29%) |
Jan 19, 2018 | 33.42 | 33.42 | 33.28 | 33.29 | 7,000 | +0.12(+0.38%) |
Jan 18, 2018 | 33.16 | 33.16 | 33.16 | 33.16 | 315 | -0.02(-0.05%) |
Jan 17, 2018 | 33.13 | 33.18 | 33.13 | 33.18 | 1,019 | +0.11(+0.34%) |
Jan 16, 2018 | 33.20 | 33.20 | 33.07 | 33.07 | 2,958 | +0.08(+0.24%) |
Jan 12, 2018 | 32.99 | 32.99 | 32.99 | 0 | +0.43(+1.33%) | |
Jan 11, 2018 | 32.55 | 32.56 | 32.55 | 32.56 | 272 | +0.31(+0.96%) |
Jan 10, 2018 | 32.27 | 32.39 | 32.25 | 32.25 | 7,635 | -0.05(-0.17%) |
Jan 09, 2018 | 32.23 | 32.32 | 32.20 | 32.30 | 3,820 | +0.19(+0.60%) |
Jan 08, 2018 | 32.15 | 32.15 | 32.11 | 32.11 | 2,992 | -0.16(-0.50%) |
Jan 05, 2018 | 32.14 | 32.27 | 32.11 | 32.27 | 5,226 | +0.24(+0.75%) |
Jan 04, 2018 | 32.03 | 32.05 | 32.02 | 32.03 | 6,186 | +0.47(+1.49%) |
Jan 03, 2018 | 31.52 | 31.56 | 31.47 | 31.56 | 1,894 | +0.22(+0.70%) |
Jan 02, 2018 | 31.31 | 31.34 | 31.31 | 31.34 | 1,525 | +0.21(+0.67%) |
Dec 29, 2017 | 31.13 | 31.13 | 31.13 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 31.08 | 31.14 | 31.00 | 31.11 | 6,695 | +0.22(+0.72%) |
Dec 27, 2017 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 30.89 | 30.89 | 30.89 | 30.89 | 116 | -0.03(-0.10%) |
Dec 22, 2017 | 30.92 | 30.92 | 30.92 | 30.92 | 406 | -0.06(-0.19%) |
Dec 21, 2017 | 31.01 | 31.01 | 30.98 | 30.98 | 6,597 | +0.04(+0.13%) |
Dec 20, 2017 | 31.00 | 31.03 | 30.94 | 30.94 | 3,295 | -0.05(-0.16%) |
Dec 19, 2017 | 30.99 | 31.02 | 30.94 | 30.99 | 1,173 | +0.15(+0.49%) |
Dec 18, 2017 | 30.87 | 30.99 | 30.84 | 30.84 | 5,675 | +0.38(+1.25%) |
Dec 15, 2017 | 30.46 | 30.46 | 30.46 | 30.46 | 230 | -0.08(-0.26%) |
Dec 14, 2017 | 30.52 | 30.54 | 30.52 | 30.54 | 3,428 | -0.07(-0.24%) |
Dec 13, 2017 | 30.65 | 30.65 | 30.61 | 30.61 | 1,364 | -0.05(-0.16%) |
Dec 12, 2017 | 30.53 | 30.66 | 30.50 | 30.66 | 39,868 | +0.03(+0.10%) |
Dec 11, 2017 | 30.69 | 30.71 | 30.63 | 30.63 | 2,288 | -0.02(-0.07%) |
Dec 08, 2017 | 30.66 | 30.66 | 30.65 | 30.65 | 2,082 | +0.11(+0.36%) |
Dec 07, 2017 | 30.51 | 30.54 | 30.51 | 30.54 | 4,246 | -0.23(-0.73%) |
Dec 06, 2017 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.00(+0.00%) |
Dec 05, 2017 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.00(+0.00%) |
Dec 04, 2017 | 30.77 | 30.77 | 30.77 | 30.77 | 357 | +0.05(+0.16%) |
Dec 01, 2017 | 30.67 | 30.71 | 30.67 | 30.71 | 1,117 | -0.15(-0.50%) |
Nov 30, 2017 | 30.95 | 30.96 | 30.85 | 30.87 | 2,950 | +0.17(+0.55%) |
Nov 29, 2017 | 30.86 | 30.86 | 30.70 | 30.70 | 2,001 | +0.04(+0.15%) |
Nov 28, 2017 | 30.60 | 30.71 | 30.60 | 30.66 | 4,418 | +0.03(+0.08%) |
Nov 27, 2017 | 30.67 | 30.70 | 30.63 | 30.63 | 1,800 | -0.10(-0.33%) |
Nov 24, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 5 | +0.37(+1.22%) |
Nov 22, 2017 | 30.24 | 30.38 | 30.24 | 30.36 | 142,265 | +0.21(+0.70%) |
Nov 21, 2017 | 30.24 | 30.24 | 30.15 | 30.15 | 4,065 | +0.11(+0.37%) |
Nov 20, 2017 | 30.01 | 30.04 | 29.98 | 30.04 | 4,197 | +0.09(+0.28%) |
Nov 17, 2017 | 30.13 | 30.13 | 29.95 | 29.95 | 14,799 | -0.14(-0.45%) |
Nov 16, 2017 | 30.10 | 30.11 | 30.09 | 30.09 | 5,822 | +0.13(+0.43%) |
Nov 15, 2017 | 29.75 | 29.96 | 29.75 | 29.96 | 653 | -0.14(-0.48%) |
Nov 14, 2017 | 30.00 | 30.11 | 30.00 | 30.11 | 2,500 | +0.30(+0.99%) |
Nov 13, 2017 | 29.59 | 29.81 | 29.59 | 29.81 | 3,322 | -0.14(-0.47%) |
Nov 10, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Nov 09, 2017 | 30.00 | 30.02 | 29.95 | 29.95 | 951 | -0.44(-1.45%) |
Nov 08, 2017 | 30.39 | 30.39 | 30.39 | 30.39 | 50 | +0.00(+0.00%) |
Nov 07, 2017 | 30.39 | 30.39 | 30.39 | 30.39 | 341 | -0.21(-0.69%) |
Nov 06, 2017 | 30.56 | 30.61 | 30.54 | 30.60 | 6,127 | -0.04(-0.13%) |
Nov 03, 2017 | 30.66 | 30.67 | 30.64 | 30.64 | 580 | -0.18(-0.59%) |
Nov 02, 2017 | 30.82 | 30.85 | 30.74 | 30.82 | 7,890 | +0.04(+0.12%) |
Nov 01, 2017 | 30.84 | 30.84 | 30.78 | 30.78 | 201 | +0.09(+0.29%) |
Oct 31, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 412 | +0.09(+0.30%) |
Oct 30, 2017 | 30.58 | 30.61 | 30.58 | 30.60 | 2,236 | +0.24(+0.80%) |
Oct 27, 2017 | 30.43 | 30.43 | 30.36 | 30.36 | 710 | -0.24(-0.79%) |
Oct 26, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 30.73 | 30.73 | 30.60 | 30.60 | 623 | -0.07(-0.23%) |
Oct 24, 2017 | 30.63 | 30.68 | 30.63 | 30.67 | 962 | +0.18(+0.60%) |
Oct 23, 2017 | 30.56 | 30.56 | 30.49 | 30.49 | 2,323 | -0.20(-0.66%) |
Oct 20, 2017 | 30.70 | 30.70 | 30.69 | 30.69 | 726 | -0.17(-0.55%) |
Oct 19, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 3 | +0.00(+0.00%) |
Oct 18, 2017 | 30.88 | 30.88 | 30.86 | 30.86 | 25,392 | +0.25(+0.82%) |
Oct 17, 2017 | 30.61 | 30.61 | 30.61 | 30.61 | 550 | -0.16(-0.50%) |
Oct 16, 2017 | 30.82 | 30.82 | 30.75 | 30.77 | 1,453 | -0.09(-0.31%) |
Oct 13, 2017 | 30.88 | 30.91 | 30.86 | 30.86 | 1,326 | -0.02(-0.06%) |
Oct 12, 2017 | 30.88 | 30.88 | 30.87 | 30.88 | 932 | +0.25(+0.82%) |
Oct 11, 2017 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
Oct 10, 2017 | 30.66 | 30.66 | 30.63 | 30.63 | 480 | +0.13(+0.43%) |
Oct 09, 2017 | 30.52 | 30.52 | 30.50 | 30.50 | 802 | -0.01(-0.05%) |
Oct 06, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | -0.01(-0.02%) |
Oct 05, 2017 | 30.50 | 30.53 | 30.49 | 30.52 | 939 | -0.03(-0.10%) |
Oct 04, 2017 | 30.57 | 30.57 | 30.55 | 30.55 | 722 | -0.13(-0.42%) |
Oct 03, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 103 | +0.00(+0.02%) |
Oct 02, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 9 | +0.00(+0.00%) |
Sep 29, 2017 | 30.54 | 30.69 | 30.54 | 30.68 | 1,335 | +0.26(+0.84%) |
Sep 28, 2017 | 30.42 | 30.42 | 30.42 | 30.42 | 332 | +0.36(+1.20%) |
Sep 27, 2017 | 30.06 | 30.06 | 30.06 | 30.06 | 0 | +0.00(+0.00%) |
Sep 26, 2017 | 30.00 | 30.07 | 30.00 | 30.06 | 1,335 | -0.19(-0.63%) |
Sep 25, 2017 | 30.39 | 30.39 | 30.25 | 30.25 | 766 | -0.38(-1.26%) |
Sep 22, 2017 | 30.65 | 30.67 | 30.63 | 30.63 | 4,312 | +0.11(+0.38%) |
Sep 21, 2017 | 30.51 | 30.56 | 30.51 | 30.52 | 661 | +0.00(+0.00%) |
Sep 20, 2017 | 30.52 | 30.52 | 30.52 | 30.52 | 288 | -0.05(-0.16%) |
Sep 19, 2017 | 30.57 | 30.57 | 30.57 | 30.57 | 828 | +0.17(+0.55%) |
Sep 18, 2017 | 30.50 | 30.50 | 30.40 | 30.40 | 5,762 | +0.14(+0.47%) |
Sep 15, 2017 | 30.35 | 30.36 | 30.26 | 30.26 | 3,000 | +0.01(+0.03%) |
Sep 14, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 107 | +0.08(+0.27%) |
Sep 13, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 300 | -0.17(-0.56%) |
Sep 12, 2017 | 30.47 | 30.47 | 30.32 | 30.34 | 3,845 | +0.14(+0.46%) |
Sep 11, 2017 | 30.18 | 30.20 | 30.18 | 30.20 | 3,168 | +0.25(+0.83%) |
Sep 08, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 300 | +0.08(+0.27%) |
Sep 07, 2017 | 29.92 | 29.92 | 29.66 | 29.87 | 9,223 | +0.22(+0.73%) |
Sep 06, 2017 | 29.65 | 29.65 | 29.65 | 29.65 | 370 | +0.32(+1.10%) |
Sep 05, 2017 | 29.50 | 29.50 | 29.31 | 29.33 | 620 | -0.28(-0.94%) |
Sep 01, 2017 | 29.60 | 29.62 | 29.60 | 29.61 | 1,724 | +0.21(+0.71%) |
Aug 31, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 150 | +0.08(+0.28%) |
Aug 30, 2017 | 29.26 | 29.32 | 29.26 | 29.32 | 872 | -0.00(-0.00%) |
Aug 29, 2017 | 29.23 | 29.34 | 29.23 | 29.32 | 1,035 | -0.25(-0.85%) |
Aug 28, 2017 | 29.55 | 29.57 | 29.55 | 29.57 | 1,308 | -0.03(-0.10%) |
Aug 25, 2017 | 29.55 | 29.67 | 29.54 | 29.60 | 2,266 | +0.29(+1.00%) |
Aug 24, 2017 | 29.40 | 29.40 | 29.31 | 29.31 | 5,550 | -0.09(-0.31%) |
Aug 23, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 70 | +0.00(+0.00%) |
Aug 22, 2017 | 29.38 | 29.42 | 29.36 | 29.40 | 972 | +0.06(+0.20%) |
Aug 21, 2017 | 29.34 | 29.34 | 29.34 | 29.34 | 600 | -0.06(-0.20%) |
Aug 18, 2017 | 29.30 | 29.40 | 29.30 | 29.40 | 396 | +0.06(+0.20%) |
Aug 17, 2017 | 29.53 | 29.55 | 29.34 | 29.34 | 5,980 | -0.42(-1.41%) |
Aug 16, 2017 | 29.59 | 29.76 | 29.58 | 29.76 | 6,040 | +0.27(+0.92%) |
Aug 15, 2017 | 29.48 | 29.50 | 29.38 | 29.49 | 1,889 | +0.00(+0.00%) |
Aug 14, 2017 | 29.50 | 29.52 | 29.48 | 29.49 | 3,358 | +0.26(+0.89%) |
Aug 11, 2017 | 29.13 | 29.28 | 29.13 | 29.23 | 1,364 | -0.07(-0.24%) |
Aug 10, 2017 | 29.41 | 29.41 | 29.28 | 29.30 | 900 | -0.41(-1.38%) |
Aug 09, 2017 | 29.49 | 29.71 | 29.41 | 29.71 | 23,800 | -0.04(-0.13%) |
Aug 08, 2017 | 29.95 | 29.95 | 29.75 | 29.75 | 5,958 | -0.18(-0.60%) |
Aug 07, 2017 | 29.88 | 29.93 | 29.88 | 29.93 | 8,796 | +0.05(+0.17%) |
Aug 04, 2017 | 29.96 | 29.96 | 29.79 | 29.88 | 9,506 | +0.04(+0.13%) |
Aug 03, 2017 | 29.79 | 29.88 | 29.77 | 29.84 | 2,230 | +0.03(+0.11%) |
Aug 02, 2017 | 29.77 | 29.86 | 29.71 | 29.81 | 22,229 | +0.09(+0.29%) |
Aug 01, 2017 | 29.71 | 29.76 | 29.69 | 29.72 | 4,520 | +0.18(+0.61%) |
Jul 31, 2017 | 29.45 | 29.54 | 29.40 | 29.54 | 6,952 | +0.10(+0.34%) |
Jul 28, 2017 | 29.29 | 29.44 | 29.29 | 29.44 | 1,492 | +0.08(+0.27%) |
Jul 27, 2017 | 29.51 | 29.51 | 29.34 | 29.36 | 14,350 | -0.10(-0.34%) |
Jul 26, 2017 | 29.27 | 29.46 | 29.26 | 29.46 | 2,387 | +0.28(+0.96%) |
Jul 25, 2017 | 29.31 | 29.31 | 29.18 | 29.18 | 8,263 | +0.05(+0.17%) |
Jul 24, 2017 | 28.99 | 29.13 | 28.97 | 29.13 | 13,034 | +0.08(+0.28%) |
Jul 21, 2017 | 28.96 | 29.05 | 28.89 | 29.05 | 14,810 | -0.21(-0.72%) |
Jul 20, 2017 | 29.20 | 29.28 | 29.19 | 29.26 | 2,218 | +0.17(+0.58%) |
Jul 19, 2017 | 29.01 | 29.09 | 28.99 | 29.09 | 2,193 | +0.08(+0.29%) |
Jul 18, 2017 | 29.00 | 29.07 | 29.00 | 29.01 | 8,937 | +0.02(+0.05%) |
Jul 17, 2017 | 28.97 | 28.99 | 28.95 | 28.99 | 9,519 | +0.01(+0.03%) |
Jul 14, 2017 | 28.85 | 28.98 | 28.85 | 28.98 | 780 | +0.20(+0.69%) |
Jul 13, 2017 | 28.76 | 28.79 | 28.75 | 28.79 | 900 | +0.15(+0.52%) |
Jul 12, 2017 | 28.64 | 28.64 | 28.64 | 28.64 | 350 | +0.28(+0.99%) |
Jul 11, 2017 | 28.36 | 28.36 | 28.36 | 28.36 | 100 | -0.01(-0.04%) |
Jul 10, 2017 | 28.35 | 28.37 | 28.35 | 28.37 | 777 | +0.09(+0.33%) |
Jul 07, 2017 | 28.28 | 28.28 | 28.27 | 28.27 | 900 | +0.19(+0.69%) |
Jul 06, 2017 | 28.12 | 28.12 | 28.08 | 28.08 | 1,194 | -0.00(-0.00%) |
Jul 05, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 16 | +0.00(+0.00%) |
Jun 30, 2017 | 28.05 | 28.08 | 28.05 | 28.08 | 586 | +0.09(+0.32%) |
Jun 29, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 425 | -0.16(-0.57%) |
Jun 28, 2017 | 28.17 | 28.18 | 28.15 | 28.15 | 7,187 | +0.24(+0.86%) |
Jun 27, 2017 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 27.91 | 27.91 | 27.88 | 27.91 | 510 | -0.29(-1.03%) |
Jun 23, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jun 22, 2017 | 28.15 | 28.23 | 28.15 | 28.20 | 1,950 | -0.04(-0.13%) |
Jun 21, 2017 | 28.25 | 28.25 | 28.24 | 28.24 | 1,787 | +0.01(+0.02%) |
Jun 20, 2017 | 28.23 | 28.23 | 28.23 | 28.23 | 309 | -0.12(-0.42%) |
Jun 19, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 28.33 | 28.35 | 28.33 | 28.35 | 750 | +0.28(+0.99%) |
Jun 15, 2017 | 28.08 | 28.08 | 27.96 | 28.07 | 7,988 | -0.48(-1.67%) |
Jun 14, 2017 | 28.77 | 28.77 | 28.53 | 28.55 | 7,308 | +0.06(+0.23%) |
Jun 13, 2017 | 28.44 | 28.49 | 28.44 | 28.49 | 691 | +0.10(+0.36%) |
Jun 12, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 28.31 | 28.38 | 28.31 | 28.38 | 1,302 | +0.11(+0.40%) |
Jun 08, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 352 | -0.07(-0.25%) |
Jun 07, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 683 | -0.26(-0.91%) |
Jun 06, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.00(+0.00%) |
Jun 05, 2017 | 28.54 | 28.60 | 28.54 | 28.60 | 871 | -0.15(-0.52%) |
Jun 02, 2017 | 28.76 | 28.76 | 28.75 | 28.75 | 600 | +0.18(+0.63%) |
Jun 01, 2017 | 28.47 | 28.57 | 28.47 | 28.57 | 2,551 | +0.27(+0.95%) |
May 31, 2017 | 28.43 | 28.43 | 28.30 | 28.30 | 1,371 | -0.04(-0.14%) |
May 30, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 51 | +0.00(+0.00%) |
May 26, 2017 | 28.30 | 28.34 | 28.30 | 28.34 | 1,178 | -0.10(-0.35%) |
May 25, 2017 | 28.49 | 28.49 | 28.41 | 28.44 | 1,688 | +0.10(+0.34%) |
May 24, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | +0.00(+0.00%) |
May 23, 2017 | 28.40 | 28.40 | 28.34 | 28.34 | 746 | +0.19(+0.69%) |
May 22, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | +0.00(+0.00%) |
May 19, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 1,700 | +0.68(+2.48%) |
May 18, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 902 | -0.56(-2.00%) |
May 17, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 201 | -0.08(-0.30%) |
May 16, 2017 | 28.11 | 28.11 | 28.11 | 28.11 | 900 | +0.63(+2.31%) |
May 15, 2017 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
May 12, 2017 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
May 11, 2017 | 27.57 | 27.57 | 27.48 | 27.48 | 1,200 | -0.26(-0.94%) |
May 10, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 150 | +0.16(+0.58%) |
May 09, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 200 | -0.04(-0.13%) |
May 08, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 20 | +0.00(+0.00%) |
May 05, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 83 | +0.00(+0.00%) |
May 04, 2017 | 27.63 | 27.63 | 27.62 | 27.62 | 468 | +2.05(+8.00%) |
May 03, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
May 02, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |