Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.38(-1.23%) | |
Mar 28, 2018 | 31.38 | 31.69 | 30.79 | 30.81 | 2,977,324 | -0.55(-1.75%) |
Mar 27, 2018 | 32.40 | 32.48 | 31.19 | 31.36 | 2,108,640 | -0.89(-2.76%) |
Mar 26, 2018 | 31.53 | 32.41 | 31.14 | 32.25 | 3,569,432 | +1.23(+3.97%) |
Mar 23, 2018 | 30.98 | 31.62 | 30.88 | 31.02 | 2,580,709 | -0.11(-0.35%) |
Mar 22, 2018 | 30.94 | 31.55 | 30.75 | 31.13 | 2,583,143 | -0.13(-0.42%) |
Mar 21, 2018 | 30.73 | 31.67 | 30.73 | 31.26 | 2,315,327 | +0.45(+1.46%) |
Mar 20, 2018 | 31.25 | 31.36 | 30.69 | 30.81 | 2,859,728 | -0.30(-0.96%) |
Mar 19, 2018 | 31.79 | 31.95 | 30.64 | 31.11 | 1,983,973 | -0.97(-3.02%) |
Mar 16, 2018 | 31.88 | 32.34 | 31.70 | 32.08 | 2,776,348 | +0.28(+0.88%) |
Mar 15, 2018 | 31.95 | 32.19 | 31.57 | 31.80 | 1,516,882 | +0.09(+0.28%) |
Mar 14, 2018 | 31.87 | 32.04 | 31.68 | 31.71 | 1,583,407 | -0.02(-0.06%) |
Mar 13, 2018 | 32.66 | 32.82 | 31.64 | 31.73 | 2,439,032 | -0.91(-2.79%) |
Mar 12, 2018 | 32.28 | 32.82 | 32.28 | 32.64 | 2,085,599 | +0.21(+0.65%) |
Mar 09, 2018 | 32.15 | 32.73 | 31.97 | 32.43 | 2,027,659 | +0.64(+2.01%) |
Mar 08, 2018 | 32.01 | 32.09 | 31.61 | 31.79 | 1,574,357 | +0.02(+0.06%) |
Mar 07, 2018 | 31.91 | 31.77 | 2,788,811 | +0.19(+0.60%) | ||
Mar 06, 2018 | 31.32 | 31.71 | 30.94 | 31.58 | 1,672,953 | +0.31(+0.99%) |
Mar 05, 2018 | 30.62 | 31.32 | 30.42 | 31.27 | 2,267,392 | +0.45(+1.46%) |
Mar 02, 2018 | 30.78 | 30.96 | 30.41 | 30.82 | 2,265,397 | -0.04(-0.13%) |
Mar 01, 2018 | 30.18 | 31.01 | 30.13 | 30.86 | 3,953,808 | +0.83(+2.76%) |
Feb 28, 2018 | 31.31 | 31.38 | 30.03 | 30.03 | 4,326,702 | -1.07(-3.44%) |
Feb 27, 2018 | 31.51 | 32.05 | 31.07 | 31.10 | 2,443,596 | -0.36(-1.14%) |
Feb 26, 2018 | 31.39 | 31.72 | 31.11 | 31.46 | 2,451,330 | +0.09(+0.29%) |
Feb 23, 2018 | 31.36 | 31.74 | 30.87 | 31.37 | 2,371,007 | +0.39(+1.26%) |
Feb 22, 2018 | 30.76 | 30.98 | 3,168,494 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.64 | 31.86 | 30.98 | 31.01 | 3,642,391 | -0.45(-1.43%) |
Feb 20, 2018 | 32.36 | 32.36 | 31.35 | 31.46 | 3,754,415 | -0.81(-2.51%) |
Feb 16, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.74(-2.24%) | |
Feb 15, 2018 | 34.58 | 34.72 | 32.78 | 33.01 | 5,381,590 | -1.91(-5.47%) |
Feb 14, 2018 | 33.79 | 35.02 | 33.63 | 34.92 | 3,087,846 | +0.93(+2.74%) |
Feb 13, 2018 | 33.97 | 34.38 | 33.76 | 33.99 | 2,096,347 | -0.13(-0.38%) |
Feb 12, 2018 | 34.11 | 34.70 | 33.99 | 34.12 | 3,403,400 | +0.13(+0.38%) |
Feb 09, 2018 | 33.70 | 34.17 | 33.14 | 33.99 | 3,752,648 | +0.13(+0.38%) |
Feb 08, 2018 | 35.15 | 33.84 | 33.86 | 3,282,964 | -0.56(-1.63%) | |
Feb 07, 2018 | 34.74 | 34.77 | 34.22 | 34.42 | 4,040,480 | -0.51(-1.46%) |
Feb 06, 2018 | 35.12 | 35.29 | 34.25 | 34.93 | 6,085,206 | -0.64(-1.80%) |
Feb 05, 2018 | 36.35 | 36.71 | 35.31 | 35.57 | 4,990,175 | -1.13(-3.08%) |
Feb 02, 2018 | 35.63 | 37.86 | 35.03 | 36.70 | 11,369,676 | +0.95(+2.66%) |
Feb 01, 2018 | 35.46 | 35.95 | 35.46 | 35.75 | 2,513,062 | -0.01(-0.03%) |
Jan 31, 2018 | 35.15 | 35.77 | 35.06 | 35.76 | 2,459,350 | +0.51(+1.45%) |
Jan 30, 2018 | 36.06 | 36.25 | 35.21 | 35.25 | 2,174,376 | -0.81(-2.25%) |
Jan 29, 2018 | 36.23 | 36.47 | 36.04 | 36.06 | 2,498,384 | -0.14(-0.39%) |
Jan 26, 2018 | 35.95 | 36.34 | 35.79 | 36.20 | 3,824,767 | +0.25(+0.70%) |
Jan 25, 2018 | 35.74 | 36.40 | 35.74 | 35.95 | 4,234,601 | +0.37(+1.04%) |
Jan 24, 2018 | 35.73 | 35.91 | 35.40 | 35.58 | 3,010,265 | +0.28(+0.79%) |
Jan 23, 2018 | 35.31 | 35.61 | 35.17 | 35.30 | 1,860,377 | -0.29(-0.81%) |
Jan 22, 2018 | 34.59 | 35.86 | 34.59 | 35.59 | 2,500,224 | +0.33(+0.94%) |
Jan 19, 2018 | 35.08 | 35.42 | 34.35 | 35.26 | 3,662,789 | +0.26(+0.74%) |
Jan 18, 2018 | 34.64 | 35.20 | 34.05 | 35.00 | 2,478,496 | +0.26(+0.75%) |
Jan 17, 2018 | 35.00 | 35.27 | 34.65 | 34.74 | 3,075,647 | +0.09(+0.26%) |
Jan 16, 2018 | 35.00 | 35.07 | 34.61 | 34.65 | 1,817,287 | -0.24(-0.69%) |
Jan 12, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.24(+0.69%) | |
Jan 11, 2018 | 33.02 | 34.76 | 33.02 | 34.65 | 4,668,153 | +1.31(+3.93%) |
Jan 10, 2018 | 33.34 | 2,585,889 | -0.09(-0.27%) | |||
Jan 09, 2018 | 33.56 | 33.83 | 33.24 | 33.43 | 1,649,419 | -0.14(-0.42%) |
Jan 08, 2018 | 34.38 | 34.68 | 33.50 | 33.57 | 2,036,346 | -0.81(-2.36%) |
Jan 05, 2018 | 34.49 | 34.53 | 34.18 | 34.38 | 1,908,067 | +0.15(+0.44%) |
Jan 04, 2018 | 34.49 | 34.67 | 33.58 | 34.23 | 1,495,085 | -0.03(-0.09%) |
Jan 03, 2018 | 34.14 | 34.48 | 34.05 | 34.26 | 1,909,816 | +0.04(+0.12%) |
Jan 02, 2018 | 33.87 | 34.58 | 33.67 | 34.22 | 3,329,939 | +0.38(+1.12%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | +0.15(+0.45%) | |
Dec 28, 2017 | 33.49 | 33.88 | 33.36 | 33.69 | 1,984,785 | +0.22(+0.66%) |
Dec 27, 2017 | 33.86 | 33.95 | 33.41 | 33.47 | 1,896,549 | -0.37(-1.09%) |
Dec 26, 2017 | 33.67 | 34.07 | 33.63 | 33.84 | 975,742 | -0.04(-0.12%) |
Dec 22, 2017 | 32.64 | 34.18 | 32.49 | 33.88 | 3,075,891 | +1.05(+3.20%) |
Dec 21, 2017 | 31.80 | 33.92 | 31.53 | 32.83 | 3,926,639 | +1.10(+3.47%) |
Dec 20, 2017 | 31.43 | 31.88 | 31.25 | 31.73 | 1,644,770 | +0.22(+0.70%) |
Dec 19, 2017 | 31.89 | 32.18 | 31.48 | 31.51 | 2,078,841 | -0.38(-1.19%) |
Dec 18, 2017 | 30.85 | 32.27 | 30.85 | 31.89 | 3,124,457 | +0.24(+0.76%) |
Dec 15, 2017 | 31.48 | 31.86 | 31.16 | 31.65 | 3,731,837 | +0.22(+0.70%) |
Dec 14, 2017 | 30.80 | 31.66 | 30.70 | 31.43 | 2,259,375 | +0.66(+2.14%) |
Dec 13, 2017 | 31.13 | 31.21 | 30.77 | 30.77 | 1,792,114 | -0.36(-1.16%) |
Dec 12, 2017 | 30.65 | 31.45 | 30.65 | 31.13 | 2,206,022 | +0.42(+1.37%) |
Dec 11, 2017 | 29.82 | 30.97 | 29.82 | 30.71 | 2,477,404 | +0.84(+2.81%) |
Dec 08, 2017 | 30.71 | 30.71 | 29.83 | 29.87 | 1,588,597 | -0.48(-1.58%) |
Dec 07, 2017 | 30.18 | 30.90 | 29.90 | 30.35 | 2,808,141 | +0.03(+0.10%) |
Dec 06, 2017 | 31.52 | 31.52 | 30.26 | 30.32 | 2,048,019 | -0.56(-1.81%) |
Dec 05, 2017 | 31.29 | 31.65 | 30.80 | 30.88 | 1,633,738 | -0.43(-1.37%) |
Dec 04, 2017 | 30.46 | 31.48 | 30.46 | 31.31 | 2,021,234 | +0.52(+1.69%) |
Dec 01, 2017 | 30.08 | 30.94 | 30.08 | 30.79 | 2,764,486 | -0.04(-0.13%) |
Nov 30, 2017 | 31.16 | 31.65 | 30.64 | 30.83 | 3,513,478 | -0.44(-1.41%) |
Nov 29, 2017 | 29.87 | 31.67 | 29.44 | 31.27 | 5,075,122 | +2.09(+7.16%) |
Nov 28, 2017 | 28.99 | 29.23 | 28.99 | 29.18 | 1,958,731 | +0.17(+0.59%) |
Nov 27, 2017 | 29.62 | 29.62 | 28.82 | 29.01 | 2,302,698 | -0.68(-2.29%) |
Nov 24, 2017 | 29.42 | 29.74 | 29.05 | 29.69 | 1,214,505 | +0.06(+0.20%) |
Nov 22, 2017 | 29.55 | 30.05 | 29.24 | 29.63 | 1,551,238 | +0.14(+0.47%) |
Nov 21, 2017 | 29.45 | 29.85 | 29.31 | 29.49 | 3,602,888 | +0.11(+0.37%) |
Nov 20, 2017 | 29.00 | 29.60 | 28.83 | 29.38 | 2,242,489 | +0.27(+0.93%) |
Nov 17, 2017 | 28.65 | 29.33 | 28.58 | 29.11 | 2,971,801 | +0.34(+1.18%) |
Nov 16, 2017 | 28.91 | 29.22 | 28.72 | 28.77 | 2,114,986 | -0.27(-0.93%) |
Nov 15, 2017 | 28.38 | 29.12 | 28.17 | 29.04 | 2,388,854 | +0.70(+2.47%) |
Nov 14, 2017 | 28.65 | 28.80 | 28.22 | 28.34 | 1,729,721 | -0.46(-1.60%) |
Nov 13, 2017 | 28.53 | 28.81 | 28.41 | 28.80 | 1,645,445 | +0.11(+0.38%) |
Nov 10, 2017 | 28.59 | 28.86 | 28.42 | 28.69 | 2,227,922 | +0.16(+0.56%) |
Nov 09, 2017 | 28.65 | 28.95 | 28.49 | 28.53 | 4,256,960 | -0.30(-1.04%) |
Nov 08, 2017 | 29.70 | 29.76 | 28.78 | 28.83 | 3,616,508 | -0.85(-2.86%) |
Nov 07, 2017 | 29.75 | 30.02 | 29.58 | 29.68 | 2,515,472 | +0.04(+0.13%) |
Nov 06, 2017 | 29.50 | 29.87 | 29.35 | 29.64 | 3,823,291 | +0.04(+0.14%) |
Nov 03, 2017 | 30.43 | 30.48 | 29.35 | 29.60 | 3,318,324 | -0.89(-2.92%) |
Nov 02, 2017 | 29.19 | 31.18 | 29.19 | 30.49 | 5,126,883 | +0.20(+0.66%) |
Nov 01, 2017 | 29.94 | 30.58 | 29.91 | 30.29 | 2,255,195 | +0.40(+1.34%) |
Oct 31, 2017 | 30.18 | 30.40 | 29.83 | 29.89 | 2,211,704 | -0.22(-0.73%) |
Oct 30, 2017 | 29.64 | 30.29 | 29.31 | 30.11 | 2,362,518 | +0.49(+1.65%) |
Oct 27, 2017 | 29.23 | 29.74 | 29.01 | 29.62 | 3,185,902 | -0.38(-1.27%) |
Oct 26, 2017 | 30.35 | 30.50 | 29.98 | 30.00 | 1,865,237 | -0.17(-0.56%) |
Oct 25, 2017 | 30.04 | 30.28 | 29.92 | 30.17 | 2,399,063 | -0.09(-0.30%) |
Oct 24, 2017 | 30.36 | 30.68 | 30.21 | 30.26 | 2,397,808 | -0.14(-0.46%) |
Oct 23, 2017 | 30.71 | 30.87 | 30.09 | 30.40 | 2,889,531 | -0.28(-0.91%) |
Oct 20, 2017 | 31.10 | 31.10 | 30.66 | 30.68 | 1,595,396 | -0.09(-0.29%) |
Oct 19, 2017 | 31.33 | 31.40 | 30.67 | 30.77 | 7,014,287 | -0.60(-1.91%) |
Oct 18, 2017 | 31.45 | 31.73 | 31.34 | 31.37 | 3,851,374 | -0.14(-0.44%) |
Oct 17, 2017 | 31.65 | 31.67 | 30.58 | 31.51 | 2,684,923 | -0.05(-0.16%) |
Oct 16, 2017 | 31.00 | 31.67 | 30.98 | 31.56 | 3,348,149 | +0.58(+1.87%) |
Oct 13, 2017 | 31.10 | 31.15 | 30.61 | 30.98 | 2,874,479 | +0.16(+0.52%) |
Oct 12, 2017 | 31.34 | 31.52 | 30.76 | 30.82 | 3,874,481 | -0.67(-2.13%) |
Oct 11, 2017 | 30.65 | 31.51 | 30.54 | 31.49 | 2,487,324 | +0.83(+2.71%) |
Oct 10, 2017 | 31.32 | 31.50 | 30.62 | 30.66 | 4,286,748 | -0.63(-2.01%) |
Oct 09, 2017 | 31.90 | 31.95 | 31.28 | 31.29 | 2,074,774 | -0.60(-1.88%) |
Oct 06, 2017 | 31.92 | 32.04 | 31.61 | 31.89 | 2,354,054 | -0.01(-0.03%) |
Oct 05, 2017 | 31.17 | 32.10 | 31.05 | 31.90 | 3,944,939 | +0.91(+2.94%) |
Oct 04, 2017 | 31.98 | 32.17 | 30.96 | 30.99 | 3,632,885 | -1.04(-3.25%) |
Oct 03, 2017 | 32.82 | 33.05 | 31.99 | 32.03 | 2,982,098 | -0.81(-2.47%) |
Oct 02, 2017 | 32.66 | 33.20 | 32.47 | 32.84 | 3,371,167 | +0.14(+0.43%) |
Sep 29, 2017 | 31.95 | 32.81 | 31.95 | 32.70 | 3,249,005 | +0.65(+2.03%) |
Sep 28, 2017 | 32.72 | 32.72 | 31.85 | 32.05 | 4,483,021 | -0.82(-2.49%) |
Sep 27, 2017 | 32.72 | 33.41 | 32.67 | 32.87 | 3,024,017 | +0.20(+0.61%) |
Sep 26, 2017 | 32.90 | 33.13 | 32.66 | 32.67 | 2,047,520 | -0.20(-0.61%) |
Sep 25, 2017 | 32.48 | 33.17 | 32.48 | 32.87 | 3,695,880 | -0.20(-0.60%) |
Sep 22, 2017 | 32.28 | 33.10 | 32.28 | 33.07 | 4,796,195 | +0.46(+1.41%) |
Sep 21, 2017 | 32.73 | 32.86 | 32.24 | 32.61 | 2,758,765 | -0.04(-0.12%) |
Sep 20, 2017 | 32.42 | 33.02 | 32.42 | 32.65 | 5,576,404 | +0.29(+0.90%) |
Sep 19, 2017 | 32.43 | 32.81 | 32.23 | 32.36 | 4,110,207 | +0.07(+0.22%) |
Sep 18, 2017 | 32.14 | 32.43 | 31.90 | 32.29 | 3,502,015 | +0.16(+0.50%) |
Sep 15, 2017 | 31.51 | 32.22 | 31.47 | 32.13 | 5,898,264 | +0.55(+1.74%) |
Sep 14, 2017 | 31.60 | 31.77 | 31.32 | 31.58 | 2,115,425 | -0.06(-0.19%) |
Sep 13, 2017 | 31.90 | 32.04 | 31.63 | 31.64 | 2,328,929 | -0.25(-0.78%) |
Sep 12, 2017 | 31.13 | 31.96 | 30.99 | 31.89 | 2,868,814 | +0.85(+2.74%) |
Sep 11, 2017 | 31.83 | 31.87 | 31.00 | 31.04 | 3,344,697 | -0.52(-1.65%) |
Sep 08, 2017 | 31.56 | 32.05 | 31.21 | 31.56 | 2,907,264 | -0.57(-1.77%) |
Sep 07, 2017 | 33.41 | 33.43 | 32.10 | 32.13 | 2,781,926 | -1.17(-3.51%) |
Sep 06, 2017 | 32.90 | 33.42 | 32.83 | 33.30 | 1,542,189 | +0.46(+1.40%) |
Sep 05, 2017 | 32.83 | 33.11 | 32.43 | 32.84 | 2,408,859 | -0.16(-0.48%) |
Sep 01, 2017 | 33.15 | 33.18 | 33.01 | 33.00 | 2,497,727 | -0.03(-0.09%) |
Aug 31, 2017 | 32.98 | 33.20 | 32.69 | 33.03 | 2,969,243 | +0.22(+0.67%) |
Aug 30, 2017 | 32.66 | 32.98 | 32.64 | 32.81 | 842,758 | +0.22(+0.68%) |
Aug 29, 2017 | 32.52 | 32.69 | 32.35 | 32.59 | 1,873,434 | -0.10(-0.31%) |
Aug 28, 2017 | 32.81 | 32.82 | 32.62 | 32.69 | 1,350,574 | -0.05(-0.15%) |
Aug 25, 2017 | 32.65 | 32.96 | 32.62 | 32.74 | 1,818,384 | +0.14(+0.43%) |
Aug 24, 2017 | 32.61 | 32.79 | 32.30 | 32.60 | 1,999,377 | -0.02(-0.06%) |
Aug 23, 2017 | 33.15 | 33.20 | 32.56 | 32.62 | 2,359,007 | -0.67(-2.01%) |
Aug 22, 2017 | 32.85 | 33.53 | 32.85 | 33.29 | 2,236,939 | +0.60(+1.84%) |
Aug 21, 2017 | 32.35 | 32.77 | 32.31 | 32.69 | 1,635,728 | +0.30(+0.93%) |
Aug 18, 2017 | 32.29 | 32.48 | 32.12 | 32.39 | 2,614,947 | -0.05(-0.15%) |
Aug 17, 2017 | 33.20 | 33.38 | 32.42 | 32.44 | 3,956,478 | -0.90(-2.70%) |
Aug 16, 2017 | 33.38 | 33.49 | 33.10 | 33.34 | 3,041,656 | +0.09(+0.27%) |
Aug 15, 2017 | 33.29 | 33.42 | 33.00 | 33.25 | 3,309,692 | -0.26(-0.78%) |
Aug 14, 2017 | 33.20 | 33.86 | 33.17 | 33.51 | 2,782,715 | +0.61(+1.85%) |
Aug 11, 2017 | 32.79 | 33.01 | 32.52 | 32.90 | 2,791,841 | -0.01(-0.03%) |
Aug 10, 2017 | 33.08 | 33.18 | 32.73 | 32.91 | 4,227,028 | -0.22(-0.66%) |
Aug 09, 2017 | 32.10 | 33.31 | 32.10 | 33.13 | 2,924,663 | +0.61(+1.88%) |
Aug 08, 2017 | 32.21 | 32.55 | 31.61 | 32.52 | 4,461,585 | -0.58(-1.75%) |
Aug 07, 2017 | 33.32 | 33.35 | 32.92 | 33.10 | 2,137,336 | -0.15(-0.45%) |
Aug 04, 2017 | 33.31 | 33.44 | 33.00 | 33.25 | 2,212,422 | +0.10(+0.30%) |
Aug 03, 2017 | 33.05 | 33.37 | 32.96 | 33.15 | 2,386,570 | +0.10(+0.30%) |
Aug 02, 2017 | 33.11 | 33.11 | 32.31 | 33.05 | 4,381,030 | -0.20(-0.60%) |
Aug 01, 2017 | 32.86 | 33.29 | 32.82 | 33.25 | 3,217,532 | +0.48(+1.46%) |
Jul 31, 2017 | 32.85 | 32.18 | 32.77 | 2,397,726 | +0.15(+0.46%) | |
Jul 28, 2017 | 32.06 | 32.66 | 32.05 | 32.62 | 2,352,768 | +0.40(+1.24%) |
Jul 27, 2017 | 31.84 | 32.59 | 31.84 | 32.22 | 3,000,898 | +0.18(+0.56%) |
Jul 26, 2017 | 31.76 | 32.16 | 31.75 | 32.04 | 1,728,463 | +0.39(+1.23%) |
Jul 25, 2017 | 31.74 | 31.89 | 31.61 | 31.65 | 1,983,494 | -0.05(-0.16%) |
Jul 24, 2017 | 31.80 | 31.89 | 31.63 | 31.70 | 1,450,646 | -0.16(-0.50%) |
Jul 21, 2017 | 31.84 | 31.98 | 31.65 | 31.86 | 2,106,434 | -0.06(-0.19%) |
Jul 20, 2017 | 32.17 | 31.51 | 31.92 | 3,340,673 | +0.41(+1.30%) | |
Jul 19, 2017 | 31.71 | 31.87 | 31.47 | 31.51 | 1,707,123 | -0.13(-0.41%) |
Jul 18, 2017 | 31.88 | 31.93 | 31.58 | 31.64 | 1,517,067 | -0.20(-0.63%) |
Jul 17, 2017 | 31.89 | 32.02 | 31.70 | 31.84 | 1,262,994 | -0.05(-0.16%) |
Jul 14, 2017 | 31.72 | 31.98 | 31.66 | 31.89 | 2,061,180 | +0.39(+1.24%) |
Jul 13, 2017 | 31.24 | 31.81 | 31.07 | 31.50 | 2,034,316 | +0.38(+1.22%) |
Jul 12, 2017 | 30.91 | 31.21 | 30.80 | 31.12 | 1,691,957 | +0.53(+1.73%) |
Jul 11, 2017 | 30.72 | 31.09 | 30.41 | 30.59 | 2,252,938 | -0.12(-0.39%) |
Jul 10, 2017 | 30.38 | 30.89 | 30.38 | 30.71 | 1,316,707 | +0.18(+0.59%) |
Jul 07, 2017 | 30.35 | 30.65 | 30.22 | 30.53 | 1,238,788 | +0.16(+0.53%) |
Jul 06, 2017 | 30.84 | 30.99 | 30.32 | 30.37 | 2,311,694 | -0.62(-2.00%) |
Jul 05, 2017 | 31.05 | 31.35 | 30.84 | 30.99 | 1,801,680 | -0.01(-0.03%) |
Jul 03, 2017 | 31.34 | 31.52 | 30.93 | 31.00 | 1,470,752 | -0.18(-0.58%) |
Jun 30, 2017 | 31.25 | 31.52 | 30.73 | 31.18 | 4,922,237 | +0.41(+1.33%) |
Jun 29, 2017 | 30.37 | 30.85 | 30.08 | 30.77 | 6,053,051 | +0.27(+0.89%) |
Jun 28, 2017 | 29.49 | 30.64 | 29.49 | 30.50 | 3,975,251 | +1.05(+3.57%) |
Jun 27, 2017 | 29.29 | 29.70 | 28.97 | 29.45 | 3,744,523 | +0.06(+0.20%) |
Jun 26, 2017 | 29.29 | 29.99 | 29.22 | 29.39 | 4,376,869 | +0.25(+0.86%) |
Jun 23, 2017 | 29.17 | 29.14 | 6,472,563 | +1.11(+3.96%) | ||
Jun 22, 2017 | 27.85 | 28.25 | 27.68 | 28.03 | 4,423,793 | +0.18(+0.65%) |
Jun 21, 2017 | 27.94 | 28.16 | 27.73 | 27.85 | 3,969,391 | -0.10(-0.36%) |
Jun 20, 2017 | 28.29 | 28.29 | 27.86 | 27.95 | 2,708,271 | -0.50(-1.76%) |
Jun 19, 2017 | 28.32 | 28.63 | 28.00 | 28.45 | 2,210,380 | +0.26(+0.92%) |
Jun 16, 2017 | 27.74 | 28.27 | 27.36 | 28.19 | 4,612,426 | +0.28(+1.00%) |
Jun 15, 2017 | 28.24 | 28.27 | 27.67 | 27.91 | 2,459,128 | -0.35(-1.24%) |
Jun 14, 2017 | 28.68 | 28.77 | 28.13 | 28.26 | 5,129,029 | -0.38(-1.33%) |
Jun 13, 2017 | 28.38 | 28.68 | 28.24 | 28.64 | 4,485,360 | +0.26(+0.92%) |
Jun 12, 2017 | 28.20 | 28.78 | 28.10 | 28.38 | 4,851,837 | +0.14(+0.50%) |
Jun 09, 2017 | 28.73 | 28.91 | 28.10 | 28.24 | 4,343,057 | -0.64(-2.22%) |
Jun 08, 2017 | 28.88 | 29.15 | 28.66 | 28.88 | 3,525,462 | -0.11(-0.38%) |
Jun 07, 2017 | 29.39 | 29.39 | 28.43 | 28.99 | 5,515,570 | -0.19(-0.65%) |
Jun 06, 2017 | 30.21 | 30.21 | 29.16 | 29.18 | 2,879,873 | -1.11(-3.66%) |
Jun 05, 2017 | 30.67 | 30.67 | 30.22 | 30.29 | 2,026,512 | -0.31(-1.01%) |
Jun 02, 2017 | 30.39 | 30.72 | 30.18 | 30.60 | 3,841,131 | +0.41(+1.36%) |
Jun 01, 2017 | 29.74 | 30.39 | 29.67 | 30.19 | 5,606,786 | +0.47(+1.58%) |
May 31, 2017 | 29.90 | 30.01 | 29.40 | 29.72 | 6,868,831 | -0.18(-0.60%) |
May 30, 2017 | 30.03 | 30.20 | 29.84 | 29.90 | 2,489,838 | -0.18(-0.60%) |
May 26, 2017 | 30.00 | 30.09 | 29.64 | 30.08 | 2,217,836 | +0.16(+0.53%) |
May 25, 2017 | 29.63 | 30.08 | 29.62 | 29.92 | 3,645,420 | +0.33(+1.12%) |
May 24, 2017 | 29.92 | 29.92 | 29.38 | 29.59 | 4,646,830 | -0.39(-1.30%) |
May 23, 2017 | 29.83 | 30.18 | 29.83 | 29.98 | 7,091,982 | +0.14(+0.47%) |
May 22, 2017 | 29.66 | 30.07 | 29.48 | 29.84 | 5,925,168 | +0.40(+1.36%) |
May 19, 2017 | 29.47 | 29.87 | 29.24 | 29.44 | 4,992,920 | +0.20(+0.68%) |
May 18, 2017 | 28.88 | 29.51 | 28.88 | 29.24 | 4,538,028 | +0.47(+1.63%) |
May 17, 2017 | 28.87 | 29.41 | 28.59 | 28.77 | 5,010,741 | -0.23(-0.79%) |
May 16, 2017 | 29.67 | 29.73 | 28.74 | 29.00 | 5,883,934 | -0.49(-1.66%) |
May 15, 2017 | 29.54 | 29.78 | 29.45 | 29.49 | 3,246,596 | -0.10(-0.34%) |
May 12, 2017 | 29.65 | 29.91 | 29.57 | 29.59 | 4,726,350 | +0.02(+0.07%) |
May 11, 2017 | 29.73 | 29.84 | 29.51 | 29.57 | 5,376,008 | -0.10(-0.34%) |
May 10, 2017 | 30.27 | 30.34 | 29.65 | 29.67 | 4,847,161 | -0.69(-2.27%) |
May 09, 2017 | 30.50 | 31.30 | 30.30 | 30.36 | 6,839,034 | -0.71(-2.29%) |
May 08, 2017 | 32.48 | 32.54 | 30.82 | 31.07 | 8,692,091 | -2.51(-7.47%) |
May 05, 2017 | 33.40 | 33.69 | 33.25 | 33.58 | 2,789,833 | +0.36(+1.08%) |
May 04, 2017 | 33.91 | 34.08 | 33.16 | 33.22 | 2,896,970 | -0.60(-1.77%) |
May 03, 2017 | 34.81 | 34.92 | 33.67 | 33.82 | 2,960,732 | -0.94(-2.70%) |
May 02, 2017 | 34.91 | 35.10 | 34.34 | 34.76 | 2,638,120 | -0.04(-0.11%) |
May 01, 2017 | 34.81 | 35.04 | 34.52 | 34.80 | 1,630,943 | +0.19(+0.55%) |
Apr 28, 2017 | 35.11 | 35.22 | 34.53 | 34.61 | 2,376,499 | -0.36(-1.03%) |
Apr 27, 2017 | 35.08 | 35.37 | 34.93 | 34.97 | 1,798,240 | -0.11(-0.31%) |
Apr 26, 2017 | 35.11 | 35.41 | 35.02 | 35.08 | 2,707,713 | +0.09(+0.26%) |
Apr 25, 2017 | 34.20 | 35.03 | 33.96 | 34.99 | 3,833,088 | +1.03(+3.03%) |
Apr 24, 2017 | 33.97 | 34.58 | 33.92 | 33.96 | 3,953,995 | +0.22(+0.65%) |
Apr 21, 2017 | 34.13 | 34.20 | 33.71 | 33.74 | 2,520,261 | -0.24(-0.71%) |
Apr 20, 2017 | 34.12 | 34.39 | 33.98 | 33.98 | 2,202,260 | +0.07(+0.21%) |
Apr 19, 2017 | 33.77 | 34.09 | 33.50 | 33.91 | 2,886,297 | +0.41(+1.22%) |
Apr 18, 2017 | 33.73 | 33.73 | 33.29 | 33.50 | 3,006,377 | -0.24(-0.71%) |
Apr 17, 2017 | 33.90 | 33.96 | 33.63 | 33.74 | 2,163,106 | +0.06(+0.18%) |
Apr 13, 2017 | 34.15 | 34.18 | 33.67 | 33.68 | 2,050,669 | -0.37(-1.09%) |
Apr 12, 2017 | 33.88 | 34.23 | 33.80 | 34.05 | 1,847,716 | +0.08(+0.24%) |
Apr 11, 2017 | 34.25 | 34.38 | 33.69 | 33.97 | 3,188,790 | -0.42(-1.22%) |
Apr 10, 2017 | 34.70 | 35.00 | 34.37 | 34.39 | 1,697,329 | -0.24(-0.69%) |
Apr 07, 2017 | 34.70 | 34.93 | 34.54 | 34.63 | 1,779,656 | +0.08(+0.23%) |
Apr 06, 2017 | 34.49 | 34.86 | 34.36 | 34.55 | 2,195,753 | +0.09(+0.26%) |
Apr 05, 2017 | 34.19 | 35.06 | 34.11 | 34.46 | 2,559,370 | +0.26(+0.76%) |
Apr 04, 2017 | 33.94 | 34.52 | 33.94 | 34.20 | 2,624,155 | +0.08(+0.23%) |