Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.93 | 29.02 | 28.06 | 28.11 | 534,418 | -0.72(-2.50%) |
Apr 27, 2018 | 29.18 | 29.30 | 28.83 | 28.83 | 447,525 | -0.20(-0.69%) |
Apr 26, 2018 | 29.46 | 29.46 | 28.76 | 29.03 | 344,895 | -0.44(-1.49%) |
Apr 25, 2018 | 29.35 | 29.58 | 29.03 | 29.47 | 374,736 | +0.20(+0.68%) |
Apr 24, 2018 | 30.19 | 30.21 | 29.00 | 29.27 | 827,042 | -0.81(-2.69%) |
Apr 23, 2018 | 29.93 | 30.40 | 29.84 | 30.08 | 383,138 | +0.28(+0.94%) |
Apr 20, 2018 | 30.17 | 30.24 | 29.41 | 29.80 | 348,509 | -0.37(-1.23%) |
Apr 19, 2018 | 30.37 | 30.44 | 29.80 | 30.17 | 892,263 | -0.33(-1.08%) |
Apr 18, 2018 | 30.51 | 30.85 | 30.34 | 30.50 | 276,801 | +0.14(+0.46%) |
Apr 17, 2018 | 30.89 | 30.96 | 30.10 | 30.36 | 589,775 | -0.42(-1.36%) |
Apr 16, 2018 | 30.13 | 30.89 | 29.80 | 30.78 | 383,362 | +0.99(+3.32%) |
Apr 13, 2018 | 30.00 | 30.47 | 29.43 | 29.79 | 688,376 | -0.06(-0.20%) |
Apr 12, 2018 | 29.50 | 29.93 | 29.41 | 29.85 | 695,742 | +0.45(+1.53%) |
Apr 11, 2018 | 29.39 | 29.77 | 29.13 | 29.40 | 640,451 | -0.12(-0.41%) |
Apr 10, 2018 | 29.60 | 29.92 | 29.44 | 29.52 | 546,377 | +0.42(+1.44%) |
Apr 09, 2018 | 29.77 | 30.08 | 29.05 | 29.10 | 507,356 | -0.53(-1.79%) |
Apr 06, 2018 | 30.36 | 30.57 | 29.47 | 29.63 | 366,060 | -0.93(-3.04%) |
Apr 05, 2018 | 30.75 | 30.84 | 30.36 | 30.56 | 609,210 | -0.05(-0.16%) |
Apr 04, 2018 | 29.51 | 30.73 | 29.51 | 30.61 | 603,958 | +0.60(+2.00%) |
Apr 03, 2018 | 29.16 | 30.18 | 29.12 | 30.01 | 554,097 | +0.95(+3.27%) |
Apr 02, 2018 | 30.58 | 30.81 | 28.95 | 29.06 | 1,220,250 | -1.56(-5.09%) |
Mar 29, 2018 | 30.62 | 30.62 | 30.62 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.50 | 30.81 | 29.80 | 30.11 | 612,095 | -0.25(-0.82%) |
Mar 27, 2018 | 31.08 | 31.12 | 30.17 | 30.36 | 875,799 | -0.66(-2.13%) |
Mar 26, 2018 | 32.21 | 32.49 | 30.82 | 31.02 | 1,149,021 | -0.67(-2.11%) |
Mar 23, 2018 | 32.85 | 33.21 | 31.59 | 31.69 | 737,273 | -1.08(-3.30%) |
Mar 22, 2018 | 32.46 | 33.23 | 32.12 | 32.77 | 1,306,083 | -0.52(-1.56%) |
Mar 21, 2018 | 33.30 | 33.52 | 32.97 | 33.29 | 714,395 | +0.01(+0.03%) |
Mar 20, 2018 | 33.18 | 33.39 | 32.97 | 33.28 | 766,587 | +0.17(+0.51%) |
Mar 19, 2018 | 33.43 | 33.48 | 32.98 | 33.11 | 891,767 | -0.36(-1.08%) |
Mar 16, 2018 | 32.83 | 33.67 | 32.71 | 33.47 | 1,275,090 | +0.60(+1.83%) |
Mar 15, 2018 | 32.88 | 33.08 | 32.59 | 32.87 | 812,268 | +0.02(+0.06%) |
Mar 14, 2018 | 33.21 | 33.40 | 32.82 | 32.85 | 1,256,187 | -0.34(-1.02%) |
Mar 13, 2018 | 33.03 | 33.45 | 32.87 | 33.19 | 822,049 | +0.40(+1.22%) |
Mar 12, 2018 | 32.47 | 32.90 | 32.41 | 32.79 | 708,989 | +0.33(+1.02%) |
Mar 09, 2018 | 32.00 | 32.52 | 31.94 | 32.46 | 992,849 | +0.55(+1.72%) |
Mar 08, 2018 | 31.18 | 31.93 | 31.18 | 31.91 | 719,654 | +0.79(+2.54%) |
Mar 07, 2018 | 32.06 | 30.99 | 31.12 | 753,336 | -0.60(-1.89%) | |
Mar 06, 2018 | 31.69 | 32.18 | 31.25 | 31.72 | 811,272 | +0.04(+0.13%) |
Mar 05, 2018 | 31.54 | 32.38 | 31.37 | 31.68 | 1,270,243 | +0.12(+0.38%) |
Mar 02, 2018 | 30.79 | 31.67 | 30.49 | 31.56 | 1,163,838 | +0.60(+1.94%) |
Mar 01, 2018 | 31.05 | 31.52 | 30.92 | 30.96 | 1,452,101 | -0.20(-0.64%) |
Feb 28, 2018 | 31.81 | 32.24 | 29.04 | 31.16 | 5,178,818 | -0.66(-2.07%) |
Feb 27, 2018 | 33.20 | 33.66 | 31.80 | 31.82 | 1,906,990 | -1.52(-4.56%) |
Feb 26, 2018 | 33.77 | 33.93 | 32.55 | 33.34 | 871,415 | -0.49(-1.45%) |
Feb 23, 2018 | 33.43 | 33.89 | 33.30 | 33.83 | 741,583 | +0.29(+0.86%) |
Feb 22, 2018 | 33.54 | 2,409,090 | -0.96(-2.78%) | |||
Feb 21, 2018 | 31.99 | 35.70 | 31.86 | 34.50 | 4,844,290 | -3.14(-8.34%) |
Feb 20, 2018 | 37.31 | 38.00 | 37.30 | 37.64 | 1,014,644 | +0.09(+0.24%) |
Feb 16, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.57(+1.54%) | |
Feb 15, 2018 | 36.99 | 37.54 | 36.30 | 36.98 | 812,053 | +0.32(+0.87%) |
Feb 14, 2018 | 36.33 | 36.84 | 36.24 | 36.66 | 837,249 | -0.11(-0.30%) |
Feb 13, 2018 | 36.39 | 36.77 | 625,414 | -0.71(-1.89%) | ||
Feb 12, 2018 | 38.21 | 38.22 | 37.13 | 37.48 | 1,003,517 | -0.48(-1.26%) |
Feb 09, 2018 | 37.43 | 38.33 | 36.50 | 37.96 | 1,027,068 | +0.96(+2.59%) |
Feb 08, 2018 | 38.04 | 38.46 | 36.95 | 37.00 | 840,879 | -1.11(-2.91%) |
Feb 07, 2018 | 37.64 | 38.50 | 37.32 | 38.11 | 409,143 | +0.25(+0.66%) |
Feb 06, 2018 | 36.73 | 37.88 | 36.27 | 37.86 | 1,259,289 | +0.33(+0.88%) |
Feb 05, 2018 | 38.02 | 38.11 | 37.10 | 37.53 | 476,008 | -1.07(-2.77%) |
Feb 02, 2018 | 39.14 | 39.63 | 38.59 | 38.60 | 467,820 | -0.97(-2.45%) |
Feb 01, 2018 | 39.25 | 40.00 | 39.06 | 39.57 | 358,404 | +0.29(+0.74%) |
Jan 31, 2018 | 39.79 | 40.12 | 39.12 | 39.28 | 553,672 | -0.28(-0.71%) |
Jan 30, 2018 | 39.44 | 39.44 | 39.17 | 39.56 | 436,186 | -0.44(-1.10%) |
Jan 29, 2018 | 40.82 | 40.88 | 39.80 | 40.00 | 368,786 | -0.96(-2.34%) |
Jan 26, 2018 | 40.89 | 41.00 | 40.50 | 40.96 | 254,988 | +0.34(+0.84%) |
Jan 25, 2018 | 40.71 | 40.82 | 40.21 | 40.62 | 296,477 | +0.17(+0.42%) |
Jan 24, 2018 | 40.88 | 41.00 | 40.31 | 40.45 | 165,478 | -0.36(-0.88%) |
Jan 23, 2018 | 40.82 | 40.90 | 40.13 | 40.81 | 201,709 | +0.03(+0.07%) |
Jan 22, 2018 | 40.51 | 41.06 | 40.21 | 40.78 | 433,379 | +0.50(+1.24%) |
Jan 19, 2018 | 40.49 | 40.57 | 40.23 | 40.28 | 596,994 | -0.18(-0.44%) |
Jan 18, 2018 | 40.72 | 41.12 | 40.34 | 40.46 | 350,067 | -0.34(-0.83%) |
Jan 17, 2018 | 40.42 | 40.90 | 40.39 | 40.80 | 526,984 | +0.61(+1.52%) |
Jan 16, 2018 | 41.37 | 41.37 | 40.13 | 40.19 | 761,143 | -0.82(-2.00%) |
Jan 12, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.38(+0.94%) | |
Jan 11, 2018 | 40.19 | 41.04 | 39.84 | 40.63 | 345,050 | +0.66(+1.65%) |
Jan 10, 2018 | 40.98 | 40.98 | 39.80 | 39.97 | 531,739 | -1.13(-2.75%) |
Jan 09, 2018 | 41.68 | 41.91 | 41.10 | 41.10 | 502,668 | -0.71(-1.70%) |
Jan 08, 2018 | 41.74 | 41.89 | 41.42 | 41.81 | 717,279 | +0.14(+0.34%) |
Jan 05, 2018 | 40.98 | 42.27 | 40.98 | 41.67 | 796,322 | +0.92(+2.26%) |
Jan 04, 2018 | 40.67 | 41.41 | 40.47 | 40.75 | 697,575 | +0.83(+2.08%) |
Jan 03, 2018 | 39.29 | 39.93 | 38.88 | 39.92 | 478,471 | +0.61(+1.55%) |
Jan 02, 2018 | 39.54 | 39.67 | 38.59 | 39.31 | 523,894 | -0.06(-0.15%) |
Dec 29, 2017 | 39.37 | 39.37 | 39.37 | 0 | -0.26(-0.66%) | |
Dec 28, 2017 | 39.49 | 39.64 | 39.16 | 39.63 | 178,331 | +0.26(+0.66%) |
Dec 27, 2017 | 39.54 | 39.81 | 39.35 | 39.37 | 406,865 | -0.16(-0.40%) |
Dec 26, 2017 | 39.28 | 39.66 | 39.18 | 39.53 | 350,840 | +0.18(+0.46%) |
Dec 22, 2017 | 39.24 | 39.49 | 38.92 | 39.35 | 215,042 | +0.14(+0.36%) |
Dec 21, 2017 | 39.06 | 39.34 | 38.71 | 39.21 | 370,372 | +0.27(+0.69%) |
Dec 20, 2017 | 39.13 | 39.31 | 38.91 | 38.94 | 278,891 | +0.00(+0.00%) |
Dec 19, 2017 | 39.95 | 40.08 | 38.88 | 38.94 | 496,094 | -0.96(-2.41%) |
Dec 18, 2017 | 38.96 | 39.95 | 38.84 | 39.90 | 415,059 | +1.27(+3.29%) |
Dec 15, 2017 | 38.67 | 39.31 | 38.46 | 38.63 | 1,060,864 | +0.03(+0.08%) |
Dec 14, 2017 | 39.01 | 39.31 | 38.45 | 38.60 | 467,637 | -0.48(-1.23%) |
Dec 13, 2017 | 38.40 | 39.53 | 38.06 | 39.08 | 741,440 | +0.89(+2.33%) |
Dec 12, 2017 | 38.20 | 38.60 | 38.02 | 38.19 | 628,049 | -0.07(-0.18%) |
Dec 11, 2017 | 38.23 | 38.31 | 37.70 | 38.26 | 505,208 | +0.02(+0.05%) |
Dec 08, 2017 | 38.17 | 38.44 | 37.70 | 38.24 | 514,462 | +0.00(+0.00%) |
Dec 07, 2017 | 37.13 | 38.19 | 37.00 | 808,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.90 | 38.08 | 37.18 | 37.22 | 485,336 | -0.92(-2.41%) |
Dec 05, 2017 | 38.17 | 38.44 | 37.93 | 38.14 | 323,459 | -0.05(-0.13%) |
Dec 04, 2017 | 39.26 | 39.34 | 38.19 | 38.19 | 408,537 | -0.51(-1.32%) |
Dec 01, 2017 | 39.08 | 39.44 | 38.43 | 38.70 | 354,434 | -0.41(-1.05%) |
Nov 30, 2017 | 39.04 | 39.38 | 38.96 | 39.11 | 690,473 | +0.31(+0.80%) |
Nov 29, 2017 | 38.89 | 39.15 | 38.64 | 38.80 | 674,362 | +0.12(+0.31%) |
Nov 28, 2017 | 38.78 | 39.45 | 38.57 | 38.68 | 1,481,082 | +0.05(+0.13%) |
Nov 27, 2017 | 40.05 | 40.05 | 38.52 | 38.63 | 1,190,071 | -1.60(-3.98%) |
Nov 24, 2017 | 38.80 | 40.25 | 38.80 | 40.23 | 2,461,758 | +1.64(+4.25%) |
Nov 22, 2017 | 39.34 | 39.56 | 38.37 | 38.59 | 805,060 | -0.63(-1.61%) |
Nov 21, 2017 | 38.52 | 39.53 | 38.25 | 39.22 | 1,229,343 | +0.79(+2.06%) |
Nov 20, 2017 | 36.93 | 38.64 | 36.91 | 38.43 | 3,229,468 | +1.64(+4.46%) |
Nov 17, 2017 | 35.63 | 37.17 | 35.60 | 36.79 | 1,461,428 | +0.99(+2.77%) |
Nov 16, 2017 | 34.65 | 35.97 | 34.46 | 35.80 | 5,602,697 | +1.42(+4.13%) |
Nov 15, 2017 | 34.46 | 34.95 | 34.07 | 34.38 | 581,485 | -0.54(-1.55%) |
Nov 14, 2017 | 34.25 | 35.21 | 34.25 | 34.92 | 419,008 | -0.57(-1.61%) |
Nov 13, 2017 | 35.65 | 35.86 | 35.48 | 35.49 | 324,765 | -0.40(-1.11%) |
Nov 10, 2017 | 35.59 | 35.98 | 35.37 | 35.89 | 231,300 | +0.30(+0.84%) |
Nov 09, 2017 | 35.43 | 35.78 | 35.13 | 35.59 | 192,822 | -0.22(-0.61%) |
Nov 08, 2017 | 34.87 | 35.92 | 34.87 | 35.81 | 431,933 | +0.75(+2.14%) |
Nov 07, 2017 | 35.01 | 35.19 | 34.05 | 35.06 | 1,057,871 | -0.26(-0.74%) |
Nov 06, 2017 | 36.08 | 36.24 | 35.22 | 35.32 | 1,110,149 | -0.73(-2.02%) |
Nov 03, 2017 | 35.82 | 36.34 | 35.70 | 36.05 | 417,327 | +0.16(+0.45%) |
Nov 02, 2017 | 36.52 | 36.78 | 35.68 | 35.89 | 547,837 | -0.77(-2.10%) |
Nov 01, 2017 | 37.24 | 37.32 | 36.34 | 36.66 | 315,666 | -0.22(-0.60%) |
Oct 31, 2017 | 36.57 | 37.31 | 36.49 | 36.88 | 428,152 | +0.40(+1.10%) |
Oct 30, 2017 | 36.31 | 36.60 | 36.02 | 36.48 | 387,516 | -0.03(-0.08%) |
Oct 27, 2017 | 36.42 | 36.60 | 35.99 | 36.51 | 264,963 | +0.07(+0.19%) |
Oct 26, 2017 | 36.20 | 36.56 | 36.08 | 36.44 | 382,471 | +0.46(+1.28%) |
Oct 25, 2017 | 36.39 | 36.42 | 35.51 | 35.98 | 344,597 | -0.41(-1.13%) |
Oct 24, 2017 | 36.06 | 36.48 | 36.00 | 36.39 | 282,239 | +0.39(+1.08%) |
Oct 23, 2017 | 35.87 | 36.12 | 35.85 | 36.00 | 306,168 | +0.14(+0.39%) |
Oct 20, 2017 | 35.84 | 36.02 | 35.55 | 35.86 | 277,863 | +0.33(+0.93%) |
Oct 19, 2017 | 35.00 | 35.61 | 35.00 | 35.53 | 248,395 | +0.35(+0.99%) |
Oct 18, 2017 | 35.30 | 35.37 | 35.00 | 35.18 | 306,803 | -0.09(-0.26%) |
Oct 17, 2017 | 35.64 | 35.86 | 35.27 | 35.27 | 196,580 | -0.46(-1.29%) |
Oct 16, 2017 | 35.50 | 35.88 | 35.45 | 35.73 | 533,628 | +0.25(+0.70%) |
Oct 13, 2017 | 35.98 | 35.98 | 35.41 | 35.48 | 228,938 | -0.36(-1.00%) |
Oct 12, 2017 | 35.88 | 36.36 | 35.77 | 35.84 | 296,506 | +0.04(+0.11%) |
Oct 11, 2017 | 35.96 | 35.96 | 35.64 | 35.80 | 314,342 | +0.02(+0.06%) |
Oct 10, 2017 | 35.85 | 35.88 | 35.70 | 35.78 | 181,972 | -0.08(-0.22%) |
Oct 09, 2017 | 35.76 | 36.23 | 35.73 | 35.86 | 288,564 | +0.07(+0.20%) |
Oct 06, 2017 | 35.71 | 35.91 | 35.55 | 35.79 | 204,833 | +0.01(+0.03%) |
Oct 05, 2017 | 35.66 | 35.95 | 35.47 | 35.78 | 385,030 | +0.30(+0.85%) |
Oct 04, 2017 | 35.63 | 35.78 | 35.25 | 35.48 | 438,135 | -0.01(-0.03%) |
Oct 03, 2017 | 35.45 | 35.75 | 35.27 | 35.49 | 837,380 | +0.29(+0.82%) |
Oct 02, 2017 | 35.50 | 35.70 | 35.14 | 35.20 | 689,320 | -0.32(-0.90%) |
Sep 29, 2017 | 35.53 | 35.75 | 35.44 | 35.52 | 434,418 | -0.06(-0.17%) |
Sep 28, 2017 | 35.11 | 35.93 | 34.95 | 35.58 | 631,172 | +0.59(+1.69%) |
Sep 27, 2017 | 35.39 | 34.50 | 34.99 | 996,842 | +0.07(+0.20%) | |
Sep 26, 2017 | 34.50 | 35.03 | 34.36 | 34.92 | 696,537 | +0.58(+1.69%) |
Sep 25, 2017 | 34.24 | 34.64 | 34.05 | 34.34 | 611,038 | -0.01(-0.03%) |
Sep 22, 2017 | 33.86 | 34.55 | 33.83 | 34.35 | 909,147 | +0.54(+1.60%) |
Sep 21, 2017 | 33.50 | 33.83 | 33.40 | 33.81 | 505,653 | +0.35(+1.05%) |
Sep 20, 2017 | 33.23 | 33.73 | 33.07 | 33.46 | 527,922 | +0.33(+1.00%) |
Sep 19, 2017 | 33.05 | 33.40 | 32.95 | 33.13 | 1,335,209 | +0.06(+0.18%) |
Sep 18, 2017 | 32.58 | 33.33 | 32.58 | 33.07 | 1,684,920 | +0.49(+1.50%) |
Sep 15, 2017 | 33.26 | 33.26 | 32.50 | 32.58 | 4,131,008 | -0.66(-1.99%) |
Sep 14, 2017 | 33.23 | 33.50 | 32.72 | 33.24 | 728,323 | -0.16(-0.48%) |
Sep 13, 2017 | 34.57 | 34.71 | 33.37 | 33.40 | 1,358,416 | -1.16(-3.36%) |
Sep 12, 2017 | 34.02 | 34.63 | 33.72 | 34.56 | 760,155 | +0.61(+1.80%) |
Sep 11, 2017 | 33.68 | 34.02 | 33.55 | 33.95 | 803,423 | +0.64(+1.92%) |
Sep 08, 2017 | 32.71 | 33.75 | 32.42 | 33.31 | 1,286,424 | +0.67(+2.05%) |
Sep 07, 2017 | 33.09 | 33.24 | 32.05 | 32.64 | 1,190,056 | +0.41(+1.27%) |
Sep 06, 2017 | 32.26 | 32.70 | 32.06 | 32.23 | 931,833 | +1.26(+4.07%) |
Sep 05, 2017 | 30.91 | 31.09 | 30.62 | 30.97 | 829,174 | +0.01(+0.03%) |
Sep 01, 2017 | 30.73 | 30.97 | 30.50 | 30.96 | 524,665 | +0.44(+1.44%) |
Aug 31, 2017 | 30.96 | 31.00 | 30.36 | 30.52 | 492,867 | -0.30(-0.97%) |
Aug 30, 2017 | 30.35 | 30.86 | 30.22 | 30.82 | 448,878 | +0.54(+1.78%) |
Aug 29, 2017 | 30.15 | 30.56 | 30.09 | 30.28 | 563,716 | -0.09(-0.30%) |
Aug 28, 2017 | 30.12 | 30.40 | 29.87 | 30.37 | 1,377,783 | +0.39(+1.30%) |
Aug 25, 2017 | 29.41 | 30.01 | 29.07 | 29.98 | 613,618 | +0.80(+2.74%) |
Aug 24, 2017 | 28.68 | 29.46 | 28.66 | 29.18 | 917,349 | +0.56(+1.96%) |
Aug 23, 2017 | 28.36 | 29.00 | 28.36 | 28.62 | 493,156 | +0.03(+0.10%) |
Aug 22, 2017 | 28.20 | 28.76 | 27.75 | 28.59 | 3,178,709 | +0.38(+1.35%) |
Aug 21, 2017 | 28.15 | 28.52 | 28.12 | 28.21 | 437,833 | +0.09(+0.32%) |
Aug 18, 2017 | 27.73 | 28.33 | 27.61 | 28.12 | 714,823 | +0.12(+0.43%) |
Aug 17, 2017 | 28.37 | 28.49 | 27.70 | 28.00 | 1,095,585 | -0.66(-2.30%) |
Aug 16, 2017 | 29.78 | 29.78 | 27.69 | 28.66 | 1,108,532 | -1.14(-3.83%) |
Aug 15, 2017 | 29.85 | 30.04 | 29.41 | 29.80 | 382,838 | +0.02(+0.07%) |
Aug 14, 2017 | 28.82 | 31.00 | 28.82 | 29.78 | 793,441 | +0.98(+3.40%) |
Aug 11, 2017 | 28.96 | 29.17 | 28.08 | 28.80 | 723,590 | -0.31(-1.06%) |
Aug 10, 2017 | 30.40 | 30.42 | 29.10 | 29.11 | 767,496 | -1.62(-5.27%) |
Aug 09, 2017 | 30.91 | 31.30 | 30.66 | 30.73 | 1,022,238 | -0.18(-0.58%) |
Aug 08, 2017 | 30.43 | 32.06 | 29.76 | 30.91 | 1,338,069 | -0.68(-2.15%) |
Aug 07, 2017 | 32.73 | 32.73 | 31.29 | 31.59 | 796,268 | -1.06(-3.25%) |
Aug 04, 2017 | 32.28 | 32.73 | 32.07 | 32.65 | 310,302 | +0.50(+1.56%) |
Aug 03, 2017 | 32.35 | 32.58 | 32.00 | 32.15 | 251,454 | -0.10(-0.31%) |
Aug 02, 2017 | 32.82 | 32.88 | 32.18 | 32.25 | 291,929 | -0.63(-1.92%) |
Aug 01, 2017 | 32.83 | 33.07 | 32.44 | 32.88 | 300,323 | +0.23(+0.70%) |
Jul 31, 2017 | 32.36 | 32.69 | 32.16 | 32.65 | 237,389 | +0.44(+1.37%) |
Jul 28, 2017 | 32.11 | 32.27 | 31.92 | 32.21 | 120,948 | +0.02(+0.06%) |
Jul 27, 2017 | 32.51 | 32.64 | 32.04 | 32.19 | 262,402 | -0.32(-0.98%) |
Jul 26, 2017 | 32.80 | 32.83 | 32.38 | 32.51 | 390,469 | +0.06(+0.18%) |
Jul 25, 2017 | 32.06 | 32.53 | 31.90 | 32.45 | 251,387 | +0.62(+1.95%) |
Jul 24, 2017 | 31.78 | 31.99 | 31.48 | 31.83 | 376,190 | +0.05(+0.16%) |
Jul 21, 2017 | 31.69 | 31.88 | 31.46 | 31.78 | 235,642 | +0.13(+0.41%) |
Jul 20, 2017 | 31.94 | 32.18 | 31.64 | 31.65 | 310,859 | -0.28(-0.88%) |
Jul 19, 2017 | 31.17 | 32.09 | 31.17 | 31.93 | 450,661 | +0.89(+2.87%) |
Jul 18, 2017 | 31.18 | 31.18 | 30.56 | 31.04 | 176,634 | -0.09(-0.29%) |
Jul 17, 2017 | 31.51 | 31.58 | 31.08 | 31.13 | 373,781 | -0.27(-0.86%) |
Jul 14, 2017 | 30.80 | 31.42 | 30.64 | 31.40 | 684,882 | +0.67(+2.18%) |
Jul 13, 2017 | 30.83 | 30.89 | 30.46 | 30.73 | 564,786 | -0.04(-0.13%) |
Jul 12, 2017 | 30.99 | 31.49 | 30.66 | 30.77 | 625,509 | +0.07(+0.23%) |
Jul 11, 2017 | 30.87 | 30.93 | 30.61 | 30.70 | 372,263 | -0.11(-0.36%) |
Jul 10, 2017 | 30.97 | 31.13 | 30.70 | 30.81 | 511,128 | -0.19(-0.61%) |
Jul 07, 2017 | 30.75 | 31.44 | 30.72 | 31.00 | 581,133 | +0.20(+0.65%) |
Jul 06, 2017 | 31.55 | 31.58 | 30.74 | 30.80 | 782,523 | -0.76(-2.41%) |
Jul 05, 2017 | 32.19 | 32.31 | 31.37 | 31.56 | 644,553 | -0.62(-1.93%) |
Jul 03, 2017 | 32.66 | 32.96 | 31.98 | 32.18 | 225,023 | -0.28(-0.86%) |
Jun 30, 2017 | 32.70 | 32.79 | 32.38 | 32.46 | 695,000 | -0.03(-0.09%) |
Jun 29, 2017 | 33.46 | 33.54 | 32.26 | 32.49 | 416,780 | -0.93(-2.78%) |
Jun 28, 2017 | 33.48 | 33.74 | 33.19 | 33.42 | 432,400 | +0.10(+0.30%) |
Jun 27, 2017 | 34.00 | 34.00 | 33.09 | 33.32 | 566,055 | -0.64(-1.88%) |
Jun 26, 2017 | 34.61 | 34.61 | 33.74 | 33.96 | 571,279 | -0.46(-1.34%) |
Jun 23, 2017 | 34.95 | 34.95 | 34.01 | 34.42 | 810,451 | -0.18(-0.52%) |
Jun 22, 2017 | 34.92 | 34.92 | 34.39 | 34.60 | 612,243 | -0.29(-0.83%) |
Jun 21, 2017 | 34.89 | 34.95 | 34.65 | 34.89 | 1,003,546 | +0.02(+0.06%) |
Jun 20, 2017 | 34.25 | 34.90 | 34.25 | 34.87 | 512,773 | +0.58(+1.69%) |
Jun 19, 2017 | 34.39 | 34.45 | 34.15 | 34.29 | 396,772 | -0.01(-0.03%) |
Jun 16, 2017 | 33.95 | 34.35 | 33.90 | 34.30 | 1,521,920 | +0.31(+0.91%) |
Jun 15, 2017 | 33.54 | 34.09 | 33.06 | 33.99 | 532,745 | +0.18(+0.53%) |
Jun 14, 2017 | 33.32 | 33.87 | 32.61 | 33.81 | 499,274 | +0.49(+1.47%) |
Jun 13, 2017 | 31.90 | 33.36 | 31.62 | 33.32 | 788,424 | +1.47(+4.62%) |
Jun 12, 2017 | 32.04 | 32.15 | 31.32 | 31.85 | 496,297 | -0.02(-0.06%) |
Jun 09, 2017 | 31.51 | 31.91 | 31.27 | 31.87 | 677,116 | +0.41(+1.30%) |
Jun 08, 2017 | 31.29 | 31.60 | 30.99 | 31.46 | 352,437 | +0.12(+0.38%) |
Jun 07, 2017 | 31.41 | 31.43 | 31.15 | 31.34 | 274,907 | -0.14(-0.44%) |
Jun 06, 2017 | 31.04 | 31.53 | 30.82 | 31.48 | 497,639 | +0.23(+0.74%) |
Jun 05, 2017 | 31.33 | 31.44 | 31.04 | 31.25 | 788,858 | -0.22(-0.70%) |
Jun 02, 2017 | 30.85 | 31.58 | 30.75 | 31.47 | 1,865,394 | +0.54(+1.75%) |
Jun 01, 2017 | 31.22 | 31.69 | 30.75 | 30.93 | 1,259,097 | -0.31(-0.99%) |
May 31, 2017 | 31.36 | 31.37 | 30.70 | 31.24 | 1,889,234 | +0.09(+0.29%) |
May 30, 2017 | 30.91 | 31.21 | 30.82 | 31.15 | 1,961,198 | +0.32(+1.04%) |
May 26, 2017 | 30.81 | 31.09 | 30.75 | 30.83 | 1,833,156 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.80 | 30.73 | 30.76 | 7,750,079 | -0.45(-1.44%) |
May 24, 2017 | 30.44 | 31.70 | 30.43 | 31.21 | 764,943 | +0.95(+3.14%) |
May 23, 2017 | 30.48 | 30.70 | 29.64 | 30.26 | 640,602 | -0.60(-1.94%) |
May 22, 2017 | 31.41 | 31.45 | 30.63 | 30.86 | 140,243 | -0.37(-1.18%) |
May 19, 2017 | 30.90 | 31.49 | 30.68 | 31.23 | 453,260 | +0.38(+1.23%) |
May 18, 2017 | 30.10 | 30.95 | 29.91 | 30.85 | 415,278 | +0.67(+2.22%) |
May 17, 2017 | 32.00 | 32.15 | 29.86 | 30.18 | 656,422 | -1.51(-4.76%) |
May 16, 2017 | 32.00 | 32.73 | 31.56 | 31.69 | 329,418 | -0.31(-0.97%) |
May 15, 2017 | 31.90 | 32.30 | 31.63 | 32.00 | 721,057 | -0.14(-0.44%) |
May 12, 2017 | 32.13 | 32.61 | 32.10 | 32.14 | 209,948 | -0.15(-0.46%) |
May 11, 2017 | 32.50 | 32.65 | 32.09 | 32.29 | 357,390 | -0.18(-0.55%) |
May 10, 2017 | 32.45 | 32.87 | 32.37 | 32.47 | 335,080 | +0.07(+0.22%) |
May 09, 2017 | 34.25 | 34.25 | 32.29 | 32.40 | 375,078 | -0.24(-0.74%) |
May 08, 2017 | 32.85 | 33.20 | 32.34 | 32.64 | 250,514 | -0.19(-0.58%) |
May 05, 2017 | 32.80 | 33.00 | 32.69 | 32.83 | 137,846 | +0.23(+0.71%) |
May 04, 2017 | 33.32 | 33.69 | 32.44 | 32.60 | 187,848 | -0.76(-2.28%) |
May 03, 2017 | 33.46 | 33.50 | 33.06 | 33.36 | 112,484 | -0.15(-0.45%) |
May 02, 2017 | 33.44 | 33.75 | 33.36 | 33.51 | 85,154 | +0.03(+0.09%) |