Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.96 | 39.96 | 39.96 | 0 | +0.52(+1.32%) | |
Mar 28, 2018 | 39.14 | 39.66 | 38.96 | 39.44 | 228,902 | +0.30(+0.78%) |
Mar 27, 2018 | 40.14 | 40.14 | 38.85 | 39.14 | 290,746 | -0.78(-1.96%) |
Mar 26, 2018 | 39.48 | 40.01 | 39.18 | 39.92 | 326,936 | +1.04(+2.69%) |
Mar 23, 2018 | 39.79 | 39.96 | 38.83 | 38.88 | 324,640 | -0.78(-1.98%) |
Mar 22, 2018 | 39.75 | 40.40 | 39.62 | 39.66 | 282,470 | -0.52(-1.30%) |
Mar 21, 2018 | 39.92 | 40.40 | 39.83 | 40.18 | 196,053 | +0.13(+0.33%) |
Mar 20, 2018 | 40.05 | 40.51 | 40.01 | 40.05 | 259,856 | +0.04(+0.11%) |
Mar 19, 2018 | 40.18 | 40.18 | 39.57 | 40.01 | 180,066 | -0.35(-0.86%) |
Mar 16, 2018 | 40.05 | 40.62 | 40.01 | 40.36 | 771,924 | +0.22(+0.54%) |
Mar 15, 2018 | 40.40 | 40.75 | 40.01 | 40.14 | 234,233 | -0.08(-0.20%) |
Mar 14, 2018 | 40.91 | 41.00 | 40.11 | 40.22 | 325,855 | -0.43(-1.07%) |
Mar 13, 2018 | 40.91 | 41.08 | 40.52 | 40.65 | 273,244 | +0.00(+0.00%) |
Mar 12, 2018 | 41.26 | 41.60 | 40.52 | 40.65 | 230,936 | -0.48(-1.16%) |
Mar 09, 2018 | 39.87 | 41.17 | 39.87 | 41.13 | 389,196 | +1.52(+3.83%) |
Mar 08, 2018 | 39.91 | 40.26 | 39.35 | 39.61 | 255,275 | -0.13(-0.33%) |
Mar 07, 2018 | 39.78 | 39.74 | 360,497 | +0.30(+0.77%) | ||
Mar 06, 2018 | 38.92 | 39.48 | 38.74 | 39.44 | 354,880 | +0.74(+1.90%) |
Mar 05, 2018 | 38.31 | 38.92 | 38.22 | 38.70 | 428,629 | +0.39(+1.02%) |
Mar 02, 2018 | 37.53 | 38.40 | 37.49 | 38.31 | 268,887 | +0.39(+1.03%) |
Mar 01, 2018 | 37.96 | 38.18 | 37.31 | 37.92 | 547,431 | -0.13(-0.34%) |
Feb 28, 2018 | 38.96 | 39.07 | 38.05 | 38.05 | 297,079 | -0.87(-2.23%) |
Feb 27, 2018 | 39.39 | 39.70 | 38.87 | 38.92 | 214,315 | -0.52(-1.32%) |
Feb 26, 2018 | 39.18 | 39.48 | 38.92 | 39.44 | 212,152 | +0.30(+0.78%) |
Feb 23, 2018 | 39.18 | 39.26 | 38.87 | 39.13 | 144,302 | +0.26(+0.67%) |
Feb 22, 2018 | 39.13 | 39.44 | 38.87 | 38.87 | 227,306 | -0.13(-0.33%) |
Feb 21, 2018 | 38.79 | 39.63 | 38.79 | 39.00 | 266,259 | +0.30(+0.78%) |
Feb 20, 2018 | 39.35 | 39.70 | 38.66 | 38.70 | 310,899 | -0.95(-2.40%) |
Feb 16, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.39(+0.99%) | |
Feb 15, 2018 | 39.05 | 39.26 | 38.66 | 39.26 | 231,432 | +0.56(+1.46%) |
Feb 14, 2018 | 38.01 | 38.87 | 37.83 | 38.70 | 569,427 | +0.48(+1.25%) |
Feb 13, 2018 | 37.92 | 38.38 | 37.88 | 38.22 | 239,077 | +0.00(+0.00%) |
Feb 12, 2018 | 38.27 | 38.61 | 37.88 | 38.22 | 326,105 | +0.04(+0.11%) |
Feb 09, 2018 | 38.14 | 38.66 | 37.18 | 38.18 | 462,097 | +0.43(+1.15%) |
Feb 08, 2018 | 39.05 | 39.05 | 37.75 | 37.75 | 523,683 | -1.47(-3.76%) |
Feb 07, 2018 | 37.88 | 39.52 | 37.79 | 39.22 | 687,397 | +1.21(+3.19%) |
Feb 06, 2018 | 36.71 | 38.22 | 36.23 | 38.01 | 670,753 | +0.22(+0.57%) |
Feb 05, 2018 | 38.14 | 38.35 | 37.52 | 37.79 | 268,905 | -0.65(-1.69%) |
Feb 02, 2018 | 39.57 | 39.57 | 38.20 | 38.44 | 341,002 | -1.21(-3.06%) |
Feb 01, 2018 | 39.09 | 39.74 | 38.44 | 39.65 | 495,101 | +1.26(+3.27%) |
Jan 31, 2018 | 38.83 | 38.87 | 38.14 | 38.40 | 223,029 | -0.26(-0.67%) |
Jan 30, 2018 | 38.79 | 38.79 | 38.79 | 38.66 | 262,775 | -0.48(-1.22%) |
Jan 29, 2018 | 39.39 | 39.44 | 39.05 | 39.13 | 263,151 | -0.35(-0.88%) |
Jan 26, 2018 | 39.44 | 39.52 | 38.96 | 39.48 | 355,610 | +0.04(+0.11%) |
Jan 25, 2018 | 39.00 | 39.44 | 38.40 | 39.44 | 479,439 | +0.61(+1.56%) |
Jan 24, 2018 | 39.18 | 39.31 | 38.74 | 38.83 | 283,737 | -0.17(-0.44%) |
Jan 23, 2018 | 38.96 | 39.16 | 38.15 | 39.00 | 207,430 | -0.13(-0.33%) |
Jan 22, 2018 | 39.44 | 39.44 | 39.05 | 39.13 | 264,228 | -0.35(-0.88%) |
Jan 19, 2018 | 38.66 | 39.48 | 38.66 | 39.48 | 209,463 | +0.69(+1.79%) |
Jan 18, 2018 | 39.00 | 39.13 | 38.74 | 38.79 | 167,469 | -0.30(-0.78%) |
Jan 17, 2018 | 38.74 | 39.39 | 38.61 | 39.09 | 283,184 | +0.52(+1.35%) |
Jan 16, 2018 | 39.05 | 39.35 | 38.40 | 38.57 | 264,986 | -0.26(-0.67%) |
Jan 12, 2018 | 38.83 | 38.83 | 38.83 | 0 | -0.39(-0.99%) | |
Jan 11, 2018 | 38.22 | 39.22 | 38.22 | 39.22 | 334,605 | +1.04(+2.72%) |
Jan 10, 2018 | 38.35 | 38.35 | 37.88 | 38.18 | 242,470 | -0.26(-0.68%) |
Jan 09, 2018 | 38.40 | 38.74 | 38.35 | 38.44 | 249,653 | +0.04(+0.11%) |
Jan 08, 2018 | 38.40 | 38.96 | 38.22 | 38.40 | 468,687 | -0.09(-0.23%) |
Jan 05, 2018 | 39.05 | 39.05 | 38.22 | 38.48 | 373,334 | -0.56(-1.44%) |
Jan 04, 2018 | 39.13 | 39.22 | 38.87 | 39.05 | 256,071 | +0.00(+0.00%) |
Jan 03, 2018 | 38.87 | 39.18 | 38.79 | 39.05 | 242,739 | +0.13(+0.33%) |
Jan 02, 2018 | 39.00 | 39.13 | 38.44 | 38.92 | 363,661 | +0.17(+0.45%) |
Dec 29, 2017 | 38.74 | 38.74 | 38.74 | 0 | -0.43(-1.11%) | |
Dec 28, 2017 | 39.22 | 39.22 | 38.94 | 39.18 | 138,509 | +0.13(+0.33%) |
Dec 27, 2017 | 38.96 | 39.22 | 38.87 | 39.05 | 261,974 | +0.13(+0.33%) |
Dec 26, 2017 | 39.00 | 39.24 | 38.87 | 38.92 | 115,010 | -0.04(-0.11%) |
Dec 22, 2017 | 39.18 | 39.18 | 38.96 | 38.96 | 144,322 | -0.22(-0.55%) |
Dec 21, 2017 | 39.44 | 39.48 | 39.18 | 39.18 | 207,961 | -0.13(-0.33%) |
Dec 20, 2017 | 39.18 | 39.61 | 39.00 | 39.31 | 363,215 | +0.43(+1.11%) |
Dec 19, 2017 | 39.13 | 39.16 | 38.68 | 38.87 | 379,027 | -0.09(-0.22%) |
Dec 18, 2017 | 39.09 | 39.39 | 38.87 | 38.96 | 265,508 | +0.30(+0.78%) |
Dec 15, 2017 | 38.44 | 39.00 | 38.44 | 38.66 | 952,721 | +0.27(+0.69%) |
Dec 14, 2017 | 38.78 | 38.82 | 38.31 | 38.39 | 385,823 | -0.22(-0.56%) |
Dec 13, 2017 | 38.09 | 38.80 | 38.09 | 38.61 | 421,090 | +0.39(+1.02%) |
Dec 12, 2017 | 38.91 | 39.00 | 38.18 | 38.22 | 387,675 | -0.69(-1.77%) |
Dec 11, 2017 | 39.25 | 39.43 | 38.80 | 38.91 | 246,902 | -0.39(-0.99%) |
Dec 08, 2017 | 39.43 | 39.47 | 39.00 | 39.30 | 376,031 | +0.00(+0.00%) |
Dec 07, 2017 | 39.08 | 39.90 | 39.08 | 358,826 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.64 | 40.12 | 39.17 | 39.30 | 265,077 | -0.43(-1.09%) |
Dec 05, 2017 | 38.69 | 40.10 | 38.61 | 39.73 | 1,101,572 | +1.04(+2.68%) |
Dec 04, 2017 | 39.21 | 39.69 | 38.56 | 38.69 | 863,610 | +0.00(+0.00%) |
Dec 01, 2017 | 39.38 | 39.51 | 38.26 | 38.69 | 638,295 | -0.60(-1.54%) |
Nov 30, 2017 | 39.04 | 39.51 | 38.82 | 39.30 | 547,540 | +0.43(+1.11%) |
Nov 29, 2017 | 38.56 | 39.19 | 38.43 | 38.87 | 788,033 | +0.47(+1.24%) |
Nov 28, 2017 | 38.74 | 39.10 | 38.13 | 38.39 | 617,733 | -0.22(-0.56%) |
Nov 27, 2017 | 37.66 | 38.69 | 37.66 | 38.61 | 608,388 | +0.82(+2.17%) |
Nov 24, 2017 | 37.79 | 37.79 | 37.57 | 37.79 | 154,827 | +0.13(+0.34%) |
Nov 22, 2017 | 37.61 | 37.72 | 37.44 | 37.66 | 280,566 | +0.13(+0.34%) |
Nov 21, 2017 | 37.27 | 37.53 | 37.10 | 37.53 | 624,705 | +0.60(+1.64%) |
Nov 20, 2017 | 37.18 | 37.70 | 36.80 | 36.92 | 937,933 | -0.35(-0.93%) |
Nov 17, 2017 | 36.45 | 37.87 | 36.32 | 37.27 | 494,325 | +0.73(+2.01%) |
Nov 16, 2017 | 33.52 | 36.80 | 33.09 | 36.54 | 666,338 | +3.49(+10.57%) |
Nov 15, 2017 | 33.34 | 33.34 | 32.91 | 33.04 | 312,005 | -0.47(-1.42%) |
Nov 14, 2017 | 33.30 | 33.52 | 33.26 | 33.52 | 154,674 | +0.09(+0.26%) |
Nov 13, 2017 | 33.34 | 33.56 | 33.22 | 33.43 | 272,641 | -0.09(-0.26%) |
Nov 10, 2017 | 33.47 | 33.56 | 33.22 | 33.52 | 355,608 | +0.09(+0.26%) |
Nov 09, 2017 | 33.91 | 34.12 | 33.30 | 33.43 | 356,771 | -0.78(-2.27%) |
Nov 08, 2017 | 34.25 | 34.31 | 33.89 | 34.21 | 261,173 | -0.22(-0.63%) |
Nov 07, 2017 | 34.60 | 34.60 | 34.25 | 34.42 | 313,878 | -0.04(-0.13%) |
Nov 06, 2017 | 34.47 | 34.66 | 34.12 | 34.47 | 245,941 | +0.00(+0.00%) |
Nov 03, 2017 | 34.55 | 34.55 | 34.34 | 34.47 | 241,042 | +0.00(+0.00%) |
Nov 02, 2017 | 34.25 | 34.55 | 34.08 | 34.47 | 315,485 | +0.17(+0.50%) |
Nov 01, 2017 | 34.38 | 34.38 | 33.95 | 34.29 | 386,117 | +0.17(+0.51%) |
Oct 31, 2017 | 34.08 | 34.42 | 34.03 | 34.12 | 307,702 | +0.17(+0.51%) |
Oct 30, 2017 | 34.72 | 34.72 | 33.86 | 33.95 | 283,779 | -0.78(-2.24%) |
Oct 27, 2017 | 34.60 | 34.81 | 34.21 | 34.72 | 239,509 | +0.13(+0.37%) |
Oct 26, 2017 | 33.99 | 34.64 | 33.99 | 34.60 | 153,596 | +0.60(+1.78%) |
Oct 25, 2017 | 34.12 | 34.29 | 33.91 | 33.99 | 255,866 | -0.13(-0.38%) |
Oct 24, 2017 | 33.86 | 34.29 | 33.86 | 34.12 | 280,076 | +0.39(+1.15%) |
Oct 23, 2017 | 34.03 | 34.03 | 33.71 | 33.73 | 195,251 | -0.26(-0.76%) |
Oct 20, 2017 | 33.91 | 34.23 | 33.82 | 33.99 | 513,557 | +0.43(+1.29%) |
Oct 19, 2017 | 33.78 | 33.78 | 33.43 | 33.56 | 194,889 | -0.35(-1.02%) |
Oct 18, 2017 | 33.43 | 33.95 | 33.43 | 33.91 | 292,644 | +0.47(+1.42%) |
Oct 17, 2017 | 33.82 | 33.99 | 33.37 | 33.43 | 478,962 | -0.43(-1.27%) |
Oct 16, 2017 | 33.95 | 34.12 | 33.75 | 33.86 | 399,802 | +0.04(+0.13%) |
Oct 13, 2017 | 33.91 | 33.99 | 33.67 | 33.82 | 381,089 | +0.09(+0.26%) |
Oct 12, 2017 | 33.60 | 33.91 | 33.60 | 33.73 | 363,710 | +0.09(+0.26%) |
Oct 11, 2017 | 33.78 | 34.03 | 33.60 | 33.65 | 517,344 | -0.04(-0.13%) |
Oct 10, 2017 | 33.99 | 33.99 | 33.57 | 33.69 | 285,274 | -0.04(-0.13%) |
Oct 09, 2017 | 33.82 | 34.03 | 33.67 | 33.73 | 235,724 | -0.13(-0.38%) |
Oct 06, 2017 | 33.86 | 34.03 | 33.69 | 33.86 | 427,473 | -0.04(-0.13%) |
Oct 05, 2017 | 34.08 | 34.12 | 33.86 | 33.91 | 463,125 | -0.09(-0.25%) |
Oct 04, 2017 | 33.95 | 34.12 | 33.82 | 33.99 | 329,946 | +0.13(+0.38%) |
Oct 03, 2017 | 33.73 | 33.99 | 33.65 | 33.86 | 557,284 | +0.22(+0.64%) |
Oct 02, 2017 | 33.56 | 33.95 | 33.47 | 33.65 | 692,499 | +0.13(+0.39%) |
Sep 29, 2017 | 33.91 | 33.99 | 33.52 | 33.52 | 382,527 | -0.43(-1.27%) |
Sep 28, 2017 | 33.52 | 34.08 | 33.30 | 33.95 | 454,466 | +0.26(+0.77%) |
Sep 27, 2017 | 33.09 | 33.99 | 32.91 | 33.69 | 529,032 | +0.73(+2.23%) |
Sep 26, 2017 | 32.65 | 33.13 | 32.61 | 32.96 | 398,874 | +0.35(+1.06%) |
Sep 25, 2017 | 32.52 | 32.74 | 32.40 | 32.61 | 247,147 | +0.13(+0.40%) |
Sep 22, 2017 | 32.40 | 32.65 | 32.40 | 32.48 | 307,098 | +0.09(+0.27%) |
Sep 21, 2017 | 32.48 | 32.61 | 32.33 | 32.40 | 289,279 | -0.09(-0.27%) |
Sep 20, 2017 | 32.14 | 32.74 | 32.05 | 32.48 | 296,373 | +0.30(+0.94%) |
Sep 19, 2017 | 32.09 | 32.22 | 31.92 | 32.18 | 243,344 | +0.04(+0.13%) |
Sep 18, 2017 | 31.83 | 32.18 | 31.75 | 32.14 | 243,815 | +0.47(+1.50%) |
Sep 15, 2017 | 31.45 | 31.75 | 31.32 | 31.66 | 642,040 | +0.30(+0.96%) |
Sep 14, 2017 | 31.23 | 31.40 | 31.06 | 31.36 | 339,574 | +0.18(+0.57%) |
Sep 13, 2017 | 30.97 | 31.31 | 30.84 | 31.18 | 350,730 | +0.04(+0.14%) |
Sep 12, 2017 | 30.84 | 31.18 | 30.71 | 31.14 | 129,356 | +0.34(+1.11%) |
Sep 11, 2017 | 30.63 | 30.93 | 30.41 | 30.80 | 207,356 | +0.39(+1.27%) |
Sep 08, 2017 | 30.07 | 30.45 | 30.03 | 30.41 | 134,582 | +0.30(+1.00%) |
Sep 07, 2017 | 30.24 | 30.24 | 29.81 | 30.11 | 142,640 | -0.09(-0.28%) |
Sep 06, 2017 | 30.24 | 30.35 | 30.07 | 30.20 | 158,628 | +0.04(+0.14%) |
Sep 05, 2017 | 30.54 | 30.67 | 30.07 | 30.15 | 227,281 | -0.51(-1.68%) |
Sep 01, 2017 | 30.67 | 30.75 | 30.56 | 30.67 | 184,473 | +0.00(+0.00%) |
Aug 31, 2017 | 30.33 | 30.80 | 30.28 | 30.67 | 246,872 | +0.43(+1.42%) |
Aug 30, 2017 | 30.11 | 30.33 | 29.90 | 30.24 | 194,164 | +0.04(+0.14%) |
Aug 29, 2017 | 29.98 | 30.33 | 29.72 | 30.20 | 382,446 | +0.04(+0.14%) |
Aug 28, 2017 | 30.71 | 30.80 | 30.07 | 30.15 | 460,510 | -0.47(-1.54%) |
Aug 25, 2017 | 30.50 | 30.73 | 30.43 | 30.63 | 151,754 | +0.26(+0.85%) |
Aug 24, 2017 | 30.45 | 30.54 | 30.24 | 30.37 | 133,891 | +0.00(+0.00%) |
Aug 23, 2017 | 30.37 | 30.58 | 30.33 | 30.37 | 203,995 | -0.17(-0.56%) |
Aug 22, 2017 | 30.33 | 30.67 | 30.26 | 30.54 | 182,552 | +0.34(+1.14%) |
Aug 21, 2017 | 30.28 | 30.37 | 30.11 | 30.20 | 161,079 | -0.09(-0.28%) |
Aug 18, 2017 | 30.33 | 30.58 | 30.07 | 30.28 | 322,617 | -0.26(-0.84%) |
Aug 17, 2017 | 31.31 | 31.44 | 30.54 | 30.54 | 303,015 | -0.90(-2.86%) |
Aug 16, 2017 | 31.40 | 31.66 | 31.35 | 31.44 | 221,788 | +0.04(+0.14%) |
Aug 15, 2017 | 31.74 | 31.83 | 31.31 | 31.40 | 201,877 | -0.30(-0.95%) |
Aug 14, 2017 | 31.27 | 31.78 | 31.27 | 31.70 | 518,172 | +0.60(+1.93%) |
Aug 11, 2017 | 29.94 | 31.18 | 29.94 | 31.10 | 462,558 | -0.09(-0.28%) |
Aug 10, 2017 | 31.31 | 31.44 | 31.01 | 31.18 | 224,967 | -0.30(-0.95%) |
Aug 09, 2017 | 31.61 | 31.74 | 31.35 | 31.48 | 326,693 | -0.26(-0.81%) |
Aug 08, 2017 | 31.40 | 31.83 | 31.31 | 31.74 | 422,772 | +0.39(+1.23%) |
Aug 07, 2017 | 31.57 | 31.70 | 31.27 | 31.35 | 296,050 | -0.21(-0.68%) |
Aug 04, 2017 | 30.97 | 31.57 | 30.97 | 31.57 | 362,318 | +0.60(+1.94%) |
Aug 03, 2017 | 30.63 | 31.61 | 30.63 | 30.97 | 275,975 | +0.26(+0.84%) |
Aug 02, 2017 | 30.93 | 31.05 | 30.41 | 30.71 | 174,175 | -0.13(-0.42%) |
Aug 01, 2017 | 30.93 | 31.26 | 30.67 | 30.84 | 277,871 | -0.04(-0.14%) |
Jul 31, 2017 | 30.88 | 31.05 | 30.71 | 30.88 | 221,228 | +0.04(+0.14%) |
Jul 28, 2017 | 30.80 | 30.90 | 30.58 | 30.84 | 195,156 | -0.09(-0.28%) |
Jul 27, 2017 | 31.14 | 31.27 | 30.88 | 30.93 | 332,284 | -0.17(-0.55%) |
Jul 26, 2017 | 31.61 | 31.61 | 31.05 | 31.10 | 204,650 | -0.47(-1.49%) |
Jul 25, 2017 | 31.10 | 31.70 | 31.03 | 31.57 | 410,152 | +0.69(+2.22%) |
Jul 24, 2017 | 30.97 | 30.97 | 30.63 | 30.88 | 249,022 | -0.04(-0.14%) |
Jul 21, 2017 | 31.01 | 31.14 | 30.90 | 30.93 | 264,609 | -0.34(-1.10%) |
Jul 20, 2017 | 31.31 | 31.31 | 31.05 | 31.27 | 214,357 | +0.00(+0.00%) |
Jul 19, 2017 | 30.88 | 31.31 | 30.75 | 31.27 | 339,310 | +0.39(+1.25%) |
Jul 18, 2017 | 30.88 | 31.05 | 30.80 | 30.88 | 154,592 | -0.21(-0.69%) |
Jul 17, 2017 | 30.75 | 31.10 | 30.71 | 31.10 | 241,952 | +0.26(+0.83%) |
Jul 14, 2017 | 30.71 | 30.88 | 30.71 | 30.84 | 262,196 | +0.04(+0.14%) |
Jul 13, 2017 | 31.01 | 31.01 | 30.50 | 30.80 | 240,798 | -0.17(-0.55%) |
Jul 12, 2017 | 30.80 | 31.14 | 30.80 | 30.97 | 290,002 | +0.26(+0.84%) |
Jul 11, 2017 | 30.41 | 30.71 | 30.33 | 30.71 | 454,865 | +0.30(+0.99%) |
Jul 10, 2017 | 30.41 | 30.58 | 30.33 | 30.41 | 408,094 | -0.13(-0.42%) |
Jul 07, 2017 | 30.67 | 30.73 | 30.37 | 30.54 | 449,930 | -0.09(-0.28%) |
Jul 06, 2017 | 30.80 | 30.99 | 30.41 | 30.63 | 389,866 | -0.39(-1.25%) |
Jul 05, 2017 | 31.10 | 31.22 | 30.67 | 31.01 | 173,594 | -0.21(-0.69%) |
Jul 03, 2017 | 31.10 | 31.31 | 30.97 | 31.23 | 130,448 | +0.26(+0.83%) |
Jun 30, 2017 | 31.05 | 31.18 | 30.88 | 30.97 | 166,290 | -0.04(-0.14%) |
Jun 29, 2017 | 31.35 | 31.35 | 30.63 | 31.01 | 183,378 | -0.26(-0.82%) |
Jun 28, 2017 | 30.97 | 31.35 | 30.84 | 31.27 | 195,908 | +0.47(+1.53%) |
Jun 27, 2017 | 30.93 | 31.05 | 30.71 | 30.80 | 196,851 | -0.13(-0.42%) |
Jun 26, 2017 | 30.80 | 31.14 | 30.63 | 30.93 | 216,148 | +0.17(+0.56%) |
Jun 23, 2017 | 30.84 | 30.95 | 30.63 | 30.75 | 802,143 | -0.09(-0.28%) |
Jun 22, 2017 | 30.97 | 31.23 | 30.71 | 30.84 | 306,057 | -0.09(-0.28%) |
Jun 21, 2017 | 31.44 | 31.44 | 30.80 | 30.93 | 367,806 | -0.56(-1.77%) |
Jun 20, 2017 | 31.83 | 31.83 | 31.44 | 31.48 | 136,919 | -0.34(-1.08%) |
Jun 19, 2017 | 31.66 | 31.96 | 31.53 | 31.83 | 254,972 | +0.30(+0.95%) |
Jun 16, 2017 | 31.48 | 31.70 | 31.27 | 31.53 | 671,665 | -0.21(-0.68%) |
Jun 15, 2017 | 31.05 | 31.83 | 31.05 | 31.74 | 333,423 | +0.34(+1.09%) |
Jun 14, 2017 | 31.23 | 31.44 | 30.97 | 31.40 | 472,829 | +0.22(+0.70%) |
Jun 13, 2017 | 31.26 | 31.35 | 31.09 | 31.18 | 347,623 | +0.04(+0.14%) |
Jun 12, 2017 | 31.22 | 31.56 | 31.09 | 31.14 | 396,139 | -0.17(-0.54%) |
Jun 09, 2017 | 31.18 | 31.52 | 31.14 | 31.31 | 420,948 | +0.13(+0.41%) |
Jun 08, 2017 | 30.71 | 31.31 | 30.58 | 31.18 | 284,057 | +0.47(+1.53%) |
Jun 07, 2017 | 30.80 | 30.88 | 30.56 | 30.71 | 226,353 | +0.00(+0.00%) |
Jun 06, 2017 | 30.67 | 30.80 | 30.33 | 30.71 | 356,832 | -0.26(-0.83%) |
Jun 05, 2017 | 31.39 | 31.43 | 30.97 | 30.97 | 222,173 | -0.47(-1.49%) |
Jun 02, 2017 | 30.84 | 31.95 | 30.84 | 31.43 | 466,191 | +0.51(+1.66%) |
Jun 01, 2017 | 30.45 | 31.01 | 30.16 | 30.92 | 348,150 | +0.47(+1.54%) |
May 31, 2017 | 30.62 | 30.62 | 30.07 | 30.45 | 354,849 | -0.04(-0.14%) |
May 30, 2017 | 30.45 | 30.67 | 30.28 | 30.50 | 192,157 | -0.04(-0.14%) |
May 26, 2017 | 30.62 | 30.67 | 30.45 | 30.54 | 216,148 | -0.17(-0.56%) |
May 25, 2017 | 31.14 | 31.14 | 30.54 | 30.71 | 263,617 | -0.30(-0.96%) |
May 24, 2017 | 31.05 | 31.22 | 30.92 | 31.01 | 173,553 | -0.09(-0.27%) |
May 23, 2017 | 31.18 | 31.18 | 30.92 | 31.09 | 208,643 | +0.04(+0.14%) |
May 22, 2017 | 31.26 | 31.26 | 30.92 | 31.05 | 176,102 | +0.00(+0.00%) |
May 19, 2017 | 31.01 | 31.26 | 30.97 | 31.05 | 585,771 | +0.26(+0.83%) |
May 18, 2017 | 31.01 | 31.01 | 30.62 | 30.80 | 305,716 | -0.21(-0.69%) |
May 17, 2017 | 31.90 | 31.52 | 30.92 | 31.01 | 295,029 | -0.90(-2.81%) |
May 16, 2017 | 32.12 | 32.12 | 31.43 | 31.90 | 302,826 | -0.21(-0.66%) |
May 15, 2017 | 32.16 | 32.50 | 32.00 | 32.12 | 382,106 | +0.04(+0.13%) |
May 12, 2017 | 32.25 | 32.25 | 31.78 | 32.07 | 213,856 | -0.30(-0.92%) |
May 11, 2017 | 32.42 | 32.46 | 31.90 | 32.37 | 149,838 | -0.13(-0.39%) |
May 10, 2017 | 32.59 | 32.67 | 32.29 | 32.50 | 214,844 | -0.09(-0.26%) |
May 09, 2017 | 32.80 | 32.93 | 32.33 | 32.59 | 310,028 | -0.17(-0.52%) |
May 08, 2017 | 32.67 | 33.06 | 32.38 | 32.76 | 338,631 | +0.04(+0.13%) |
May 05, 2017 | 32.33 | 32.76 | 32.16 | 32.71 | 546,262 | +0.47(+1.45%) |
May 04, 2017 | 32.16 | 32.27 | 31.09 | 32.25 | 383,473 | +1.19(+3.85%) |
May 03, 2017 | 31.09 | 31.22 | 30.77 | 31.05 | 254,681 | -0.21(-0.68%) |
May 02, 2017 | 31.39 | 31.48 | 31.09 | 31.26 | 209,763 | +0.00(+0.00%) |
May 01, 2017 | 31.52 | 31.52 | 31.16 | 31.26 | 314,076 | -0.21(-0.68%) |
Apr 28, 2017 | 32.03 | 32.12 | 31.39 | 31.48 | 209,219 | -0.38(-1.20%) |
Apr 27, 2017 | 31.82 | 32.07 | 31.73 | 31.86 | 282,569 | +0.04(+0.13%) |
Apr 26, 2017 | 31.99 | 32.16 | 31.80 | 31.82 | 340,582 | -0.13(-0.40%) |
Apr 25, 2017 | 31.86 | 32.05 | 31.61 | 31.95 | 263,618 | +0.51(+1.63%) |
Apr 24, 2017 | 31.43 | 31.65 | 31.26 | 31.43 | 249,875 | +0.60(+1.94%) |
Apr 21, 2017 | 30.92 | 31.01 | 30.54 | 30.84 | 208,780 | -0.09(-0.28%) |
Apr 20, 2017 | 30.45 | 31.07 | 30.45 | 30.92 | 223,718 | +0.60(+1.97%) |
Apr 19, 2017 | 30.11 | 30.41 | 29.98 | 30.33 | 308,993 | +0.34(+1.14%) |
Apr 18, 2017 | 29.86 | 30.11 | 29.60 | 29.98 | 347,138 | -0.09(-0.28%) |
Apr 17, 2017 | 29.90 | 30.11 | 29.69 | 30.07 | 182,824 | +0.30(+1.00%) |
Apr 13, 2017 | 30.07 | 30.20 | 29.64 | 29.77 | 335,542 | -0.38(-1.27%) |
Apr 12, 2017 | 30.97 | 31.01 | 30.03 | 30.16 | 362,789 | -0.81(-2.62%) |
Apr 11, 2017 | 30.28 | 30.97 | 30.20 | 30.97 | 321,956 | +0.60(+1.97%) |
Apr 10, 2017 | 30.33 | 30.71 | 30.11 | 30.37 | 284,880 | -0.04(-0.14%) |
Apr 07, 2017 | 30.20 | 30.50 | 30.11 | 30.41 | 373,559 | +0.04(+0.14%) |
Apr 06, 2017 | 30.03 | 30.43 | 29.64 | 30.37 | 276,554 | +0.30(+0.99%) |
Apr 05, 2017 | 30.45 | 30.71 | 29.98 | 30.07 | 346,653 | -0.26(-0.84%) |
Apr 04, 2017 | 29.98 | 30.75 | 29.98 | 30.33 | 352,059 | +0.34(+1.14%) |