Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.53 | 49.73 | 48.24 | 48.75 | 1,102,632 | +0.28(+0.58%) |
Apr 27, 2018 | 49.05 | 49.22 | 47.82 | 48.47 | 1,109,049 | -0.19(-0.39%) |
Apr 26, 2018 | 47.59 | 49.18 | 47.29 | 48.66 | 1,015,161 | +1.75(+3.73%) |
Apr 25, 2018 | 47.07 | 47.26 | 45.60 | 46.91 | 1,412,954 | -0.13(-0.28%) |
Apr 24, 2018 | 49.21 | 49.50 | 46.62 | 47.04 | 1,595,482 | -1.67(-3.43%) |
Apr 23, 2018 | 48.62 | 49.71 | 48.37 | 48.71 | 1,280,014 | +0.25(+0.52%) |
Apr 20, 2018 | 49.67 | 50.00 | 48.24 | 48.46 | 1,909,739 | -2.02(-4.00%) |
Apr 19, 2018 | 50.16 | 50.83 | 50.04 | 50.48 | 653,317 | +0.10(+0.20%) |
Apr 18, 2018 | 50.85 | 50.91 | 49.90 | 50.38 | 1,155,189 | -0.08(-0.16%) |
Apr 17, 2018 | 49.14 | 50.79 | 48.96 | 50.46 | 953,319 | +1.82(+3.74%) |
Apr 16, 2018 | 49.08 | 49.34 | 48.26 | 48.64 | 750,155 | -0.21(-0.43%) |
Apr 13, 2018 | 48.94 | 49.14 | 48.00 | 48.85 | 1,543,628 | +0.29(+0.60%) |
Apr 12, 2018 | 47.51 | 48.67 | 47.20 | 48.56 | 817,685 | +1.23(+2.60%) |
Apr 11, 2018 | 46.18 | 48.13 | 46.18 | 47.33 | 1,130,810 | +0.77(+1.65%) |
Apr 10, 2018 | 45.98 | 47.05 | 45.28 | 46.56 | 1,035,863 | +1.39(+3.08%) |
Apr 09, 2018 | 45.70 | 46.46 | 45.11 | 45.17 | 1,031,763 | +0.08(+0.18%) |
Apr 06, 2018 | 45.82 | 46.64 | 44.69 | 45.09 | 1,038,606 | -1.26(-2.72%) |
Apr 05, 2018 | 47.40 | 47.57 | 46.08 | 46.35 | 1,488,838 | -0.49(-1.05%) |
Apr 04, 2018 | 44.95 | 46.99 | 44.42 | 46.84 | 894,961 | +0.97(+2.11%) |
Apr 03, 2018 | 46.68 | 47.14 | 45.60 | 45.87 | 1,221,441 | -0.13(-0.28%) |
Apr 02, 2018 | 47.44 | 47.56 | 45.77 | 46.00 | 998,427 | -1.87(-3.91%) |
Mar 29, 2018 | 47.87 | 47.87 | 47.87 | 0 | +1.86(+4.04%) | |
Mar 28, 2018 | 47.32 | 47.43 | 45.30 | 46.01 | 2,153,650 | -1.51(-3.18%) |
Mar 27, 2018 | 49.26 | 50.15 | 47.24 | 47.52 | 1,935,971 | -1.52(-3.10%) |
Mar 26, 2018 | 47.81 | 49.03 | 47.55 | 49.04 | 1,241,143 | +2.34(+5.01%) |
Mar 23, 2018 | 48.06 | 48.39 | 46.57 | 46.70 | 1,319,501 | -1.42(-2.95%) |
Mar 22, 2018 | 48.25 | 48.96 | 47.64 | 48.12 | 1,713,846 | -0.77(-1.57%) |
Mar 21, 2018 | 47.38 | 49.09 | 47.38 | 48.89 | 1,950,029 | +1.50(+3.17%) |
Mar 20, 2018 | 46.04 | 47.92 | 46.00 | 47.39 | 1,642,857 | +1.44(+3.13%) |
Mar 19, 2018 | 46.57 | 47.03 | 45.21 | 45.95 | 1,515,849 | -0.97(-2.07%) |
Mar 16, 2018 | 47.50 | 47.57 | 46.42 | 46.92 | 3,050,343 | -0.68(-1.43%) |
Mar 15, 2018 | 47.00 | 47.93 | 45.55 | 47.60 | 2,570,172 | -1.13(-2.32%) |
Mar 14, 2018 | 46.35 | 49.42 | 46.15 | 48.73 | 2,822,396 | +2.69(+5.84%) |
Mar 13, 2018 | 48.00 | 48.10 | 45.34 | 46.04 | 1,900,331 | -1.74(-3.64%) |
Mar 12, 2018 | 46.21 | 47.87 | 45.91 | 47.78 | 1,993,764 | +1.84(+4.01%) |
Mar 09, 2018 | 46.83 | 47.29 | 45.63 | 45.94 | 1,315,897 | -0.53(-1.14%) |
Mar 08, 2018 | 45.41 | 46.74 | 45.41 | 46.47 | 948,277 | +1.17(+2.58%) |
Mar 07, 2018 | 45.93 | 45.30 | 1,286,720 | +0.88(+1.98%) | ||
Mar 06, 2018 | 45.19 | 45.25 | 44.37 | 44.42 | 1,084,042 | -0.63(-1.40%) |
Mar 05, 2018 | 44.30 | 45.25 | 43.85 | 45.05 | 667,004 | +0.44(+0.99%) |
Mar 02, 2018 | 42.30 | 44.69 | 42.02 | 44.61 | 1,013,503 | +1.93(+4.52%) |
Mar 01, 2018 | 43.19 | 43.31 | 42.01 | 42.68 | 863,575 | -0.50(-1.16%) |
Feb 28, 2018 | 43.60 | 43.96 | 43.15 | 43.18 | 691,558 | -0.33(-0.76%) |
Feb 27, 2018 | 43.39 | 43.79 | 43.01 | 43.51 | 669,155 | +0.31(+0.72%) |
Feb 26, 2018 | 42.75 | 43.28 | 42.54 | 43.20 | 1,123,879 | +0.65(+1.53%) |
Feb 23, 2018 | 43.23 | 43.34 | 42.28 | 42.55 | 1,026,101 | -0.40(-0.93%) |
Feb 22, 2018 | 42.80 | 42.95 | 721,772 | +0.03(+0.07%) | ||
Feb 21, 2018 | 43.00 | 43.67 | 42.85 | 42.92 | 624,630 | -0.06(-0.14%) |
Feb 20, 2018 | 41.99 | 43.65 | 41.77 | 42.98 | 1,008,414 | +0.60(+1.42%) |
Feb 16, 2018 | 42.38 | 42.38 | 42.38 | 0 | -0.13(-0.31%) | |
Feb 15, 2018 | 42.51 | 42.91 | 42.03 | 42.51 | 1,385,180 | -0.09(-0.21%) |
Feb 14, 2018 | 40.85 | 42.82 | 40.79 | 42.60 | 1,189,822 | +1.42(+3.45%) |
Feb 13, 2018 | 41.32 | 41.18 | 847,887 | +0.90(+2.23%) | ||
Feb 12, 2018 | 39.32 | 40.59 | 39.17 | 40.28 | 1,148,012 | +1.18(+3.02%) |
Feb 09, 2018 | 38.93 | 39.45 | 37.81 | 39.10 | 1,447,645 | +0.60(+1.56%) |
Feb 08, 2018 | 40.47 | 40.85 | 38.49 | 38.50 | 1,720,575 | -1.97(-4.87%) |
Feb 07, 2018 | 41.19 | 42.35 | 40.24 | 40.47 | 4,505,468 | +2.04(+5.31%) |
Feb 06, 2018 | 36.19 | 38.45 | 36.06 | 38.43 | 1,640,817 | +0.84(+2.23%) |
Feb 05, 2018 | 37.68 | 37.90 | 36.80 | 37.59 | 1,098,045 | -0.35(-0.92%) |
Feb 02, 2018 | 38.50 | 38.99 | 37.90 | 37.94 | 725,803 | -0.89(-2.29%) |
Feb 01, 2018 | 38.28 | 39.28 | 37.66 | 38.83 | 767,167 | +0.31(+0.80%) |
Jan 31, 2018 | 38.60 | 39.25 | 38.30 | 38.52 | 682,830 | +0.18(+0.47%) |
Jan 30, 2018 | 38.18 | 38.95 | 37.77 | 38.34 | 974,164 | -0.22(-0.57%) |
Jan 29, 2018 | 38.94 | 39.30 | 38.53 | 38.56 | 588,874 | -0.51(-1.31%) |
Jan 26, 2018 | 37.78 | 39.26 | 37.52 | 39.07 | 1,072,167 | +1.62(+4.33%) |
Jan 25, 2018 | 38.09 | 38.23 | 37.24 | 37.45 | 669,754 | -0.46(-1.21%) |
Jan 24, 2018 | 38.42 | 38.84 | 37.82 | 37.91 | 908,976 | -0.38(-0.99%) |
Jan 23, 2018 | 38.23 | 39.09 | 37.79 | 38.29 | 948,588 | +1.05(+2.82%) |
Jan 22, 2018 | 37.11 | 37.56 | 36.83 | 37.24 | 820,768 | +0.17(+0.46%) |
Jan 19, 2018 | 36.27 | 37.26 | 35.96 | 37.07 | 577,408 | +0.69(+1.90%) |
Jan 18, 2018 | 36.34 | 36.56 | 35.90 | 36.38 | 604,875 | -0.11(-0.30%) |
Jan 17, 2018 | 36.87 | 36.87 | 35.85 | 36.49 | 843,406 | +0.05(+0.14%) |
Jan 16, 2018 | 37.81 | 38.61 | 36.40 | 36.44 | 1,469,789 | -1.07(-2.85%) |
Jan 12, 2018 | 37.51 | 37.51 | 37.51 | 0 | +1.48(+4.11%) | |
Jan 11, 2018 | 35.59 | 36.02 | 35.48 | 36.03 | 719,220 | +0.71(+2.01%) |
Jan 10, 2018 | 35.32 | 443,919 | -0.15(-0.42%) | |||
Jan 09, 2018 | 35.38 | 36.33 | 35.31 | 35.47 | 750,399 | +0.25(+0.71%) |
Jan 08, 2018 | 35.00 | 35.34 | 34.46 | 35.22 | 550,568 | +0.25(+0.71%) |
Jan 05, 2018 | 35.08 | 35.16 | 34.69 | 34.97 | 490,286 | +0.12(+0.34%) |
Jan 04, 2018 | 34.90 | 35.32 | 34.77 | 34.85 | 441,234 | +0.23(+0.66%) |
Jan 03, 2018 | 34.14 | 35.40 | 34.06 | 34.62 | 860,024 | +0.56(+1.64%) |
Jan 02, 2018 | 33.98 | 33.99 | 33.44 | 34.06 | 840,273 | +0.22(+0.65%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.87 | 34.16 | 33.57 | 33.94 | 383,556 | +0.16(+0.47%) |
Dec 27, 2017 | 33.76 | 34.20 | 33.62 | 33.78 | 240,423 | -0.03(-0.09%) |
Dec 26, 2017 | 33.47 | 33.99 | 33.26 | 33.81 | 190,575 | +0.14(+0.42%) |
Dec 22, 2017 | 33.66 | 33.98 | 33.26 | 33.67 | 607,721 | -0.18(-0.53%) |
Dec 21, 2017 | 33.70 | 34.05 | 33.25 | 33.85 | 530,451 | +0.26(+0.77%) |
Dec 20, 2017 | 34.19 | 34.19 | 33.13 | 33.59 | 1,010,681 | -0.49(-1.44%) |
Dec 19, 2017 | 34.30 | 34.54 | 34.00 | 34.08 | 406,989 | -0.33(-0.96%) |
Dec 18, 2017 | 34.51 | 34.79 | 34.27 | 34.41 | 474,785 | +0.17(+0.50%) |
Dec 15, 2017 | 33.91 | 34.65 | 33.72 | 34.24 | 1,114,920 | +0.41(+1.21%) |
Dec 14, 2017 | 34.22 | 34.48 | 33.80 | 33.83 | 489,144 | -0.35(-1.02%) |
Dec 13, 2017 | 33.95 | 34.63 | 33.94 | 34.18 | 364,128 | +0.24(+0.71%) |
Dec 12, 2017 | 34.00 | 34.45 | 33.72 | 33.94 | 534,780 | -0.06(-0.18%) |
Dec 11, 2017 | 34.00 | 34.53 | 33.93 | 34.00 | 363,293 | +0.29(+0.86%) |
Dec 08, 2017 | 34.40 | 34.65 | 33.65 | 33.71 | 384,938 | +0.00(+0.00%) |
Dec 07, 2017 | 33.32 | 34.18 | 33.16 | 721,616 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.42 | 33.29 | 32.42 | 33.25 | 470,458 | +0.67(+2.06%) |
Dec 05, 2017 | 31.98 | 33.04 | 31.90 | 32.58 | 563,254 | +0.44(+1.37%) |
Dec 04, 2017 | 33.77 | 33.84 | 31.96 | 32.14 | 854,625 | -1.25(-3.74%) |
Dec 01, 2017 | 33.62 | 33.73 | 32.86 | 33.39 | 1,185,665 | -0.22(-0.65%) |
Nov 30, 2017 | 34.19 | 34.46 | 33.51 | 33.61 | 1,344,483 | -0.49(-1.44%) |
Nov 29, 2017 | 34.98 | 35.16 | 33.71 | 34.10 | 707,681 | -0.92(-2.63%) |
Nov 28, 2017 | 34.97 | 35.23 | 34.60 | 35.02 | 751,289 | +0.27(+0.78%) |
Nov 27, 2017 | 35.64 | 35.76 | 34.73 | 34.75 | 837,115 | -0.84(-2.36%) |
Nov 24, 2017 | 35.31 | 35.78 | 35.31 | 35.59 | 209,437 | +0.42(+1.19%) |
Nov 22, 2017 | 34.81 | 35.42 | 34.63 | 35.17 | 1,028,128 | +0.49(+1.41%) |
Nov 21, 2017 | 34.72 | 35.00 | 34.64 | 34.68 | 917,881 | +0.05(+0.14%) |
Nov 20, 2017 | 34.39 | 34.68 | 34.25 | 34.63 | 958,077 | +0.20(+0.58%) |
Nov 17, 2017 | 34.27 | 34.48 | 34.00 | 34.43 | 1,113,484 | +0.05(+0.15%) |
Nov 16, 2017 | 34.31 | 34.99 | 34.30 | 34.38 | 934,307 | +0.17(+0.50%) |
Nov 15, 2017 | 34.37 | 34.70 | 33.71 | 34.21 | 1,280,981 | -0.71(-2.03%) |
Nov 14, 2017 | 34.91 | 35.33 | 34.61 | 34.92 | 675,334 | -0.07(-0.20%) |
Nov 13, 2017 | 35.00 | 35.59 | 34.70 | 34.99 | 701,305 | -0.28(-0.79%) |
Nov 10, 2017 | 35.30 | 35.69 | 34.58 | 35.27 | 883,456 | -0.05(-0.14%) |
Nov 09, 2017 | 34.95 | 35.33 | 34.26 | 35.32 | 1,258,494 | -0.33(-0.93%) |
Nov 08, 2017 | 34.08 | 35.89 | 33.98 | 35.65 | 1,903,176 | +1.41(+4.12%) |
Nov 07, 2017 | 34.60 | 34.65 | 33.58 | 34.24 | 757,958 | -0.31(-0.90%) |
Nov 06, 2017 | 33.80 | 34.83 | 33.80 | 34.55 | 1,142,150 | +0.58(+1.71%) |
Nov 03, 2017 | 32.50 | 34.52 | 32.44 | 33.97 | 1,892,376 | -0.38(-1.11%) |
Nov 02, 2017 | 33.27 | 35.00 | 33.26 | 34.35 | 2,947,824 | +3.74(+12.22%) |
Nov 01, 2017 | 31.26 | 31.46 | 29.57 | 30.61 | 1,338,162 | -0.39(-1.26%) |
Oct 31, 2017 | 30.46 | 31.07 | 30.12 | 31.00 | 1,170,588 | +0.73(+2.41%) |
Oct 30, 2017 | 30.10 | 30.48 | 29.94 | 30.27 | 884,840 | -0.02(-0.07%) |
Oct 27, 2017 | 30.56 | 30.56 | 29.88 | 30.29 | 886,487 | +0.11(+0.36%) |
Oct 26, 2017 | 30.19 | 30.48 | 29.98 | 30.18 | 963,311 | +0.04(+0.13%) |
Oct 25, 2017 | 30.16 | 30.53 | 29.75 | 30.14 | 626,240 | -0.15(-0.50%) |
Oct 24, 2017 | 30.31 | 30.47 | 30.06 | 30.29 | 347,087 | +0.17(+0.56%) |
Oct 23, 2017 | 31.45 | 31.46 | 30.05 | 30.12 | 547,681 | -1.18(-3.77%) |
Oct 20, 2017 | 30.70 | 31.31 | 30.24 | 31.30 | 703,779 | +0.94(+3.10%) |
Oct 19, 2017 | 30.10 | 30.40 | 30.03 | 30.36 | 324,504 | +0.05(+0.16%) |
Oct 18, 2017 | 30.16 | 30.52 | 29.75 | 30.31 | 408,667 | +0.45(+1.51%) |
Oct 17, 2017 | 29.80 | 29.95 | 29.45 | 29.86 | 485,246 | +0.06(+0.20%) |
Oct 16, 2017 | 29.97 | 30.20 | 29.58 | 29.80 | 460,777 | -0.11(-0.37%) |
Oct 13, 2017 | 30.24 | 30.33 | 29.65 | 29.91 | 599,018 | -0.20(-0.66%) |
Oct 12, 2017 | 30.75 | 31.85 | 29.94 | 30.11 | 2,083,983 | +0.81(+2.76%) |
Oct 11, 2017 | 29.33 | 29.65 | 28.95 | 29.30 | 877,094 | -0.12(-0.41%) |
Oct 10, 2017 | 29.58 | 29.82 | 29.07 | 29.42 | 605,456 | -0.11(-0.37%) |
Oct 09, 2017 | 29.39 | 30.17 | 28.81 | 29.53 | 1,970,147 | -1.58(-5.08%) |
Oct 06, 2017 | 30.28 | 31.13 | 30.24 | 31.11 | 844,987 | +0.66(+2.17%) |
Oct 05, 2017 | 30.17 | 30.47 | 29.66 | 30.45 | 683,096 | +0.29(+0.96%) |
Oct 04, 2017 | 29.86 | 30.36 | 29.68 | 30.16 | 660,359 | +0.28(+0.94%) |
Oct 03, 2017 | 29.57 | 29.97 | 29.36 | 29.88 | 757,750 | +0.42(+1.43%) |
Oct 02, 2017 | 29.11 | 29.80 | 29.07 | 29.46 | 771,524 | +0.35(+1.20%) |
Sep 29, 2017 | 28.49 | 29.17 | 28.19 | 29.11 | 883,855 | +0.62(+2.18%) |
Sep 28, 2017 | 28.00 | 28.50 | 27.66 | 28.49 | 581,493 | +0.39(+1.39%) |
Sep 27, 2017 | 27.46 | 28.24 | 27.46 | 28.10 | 558,764 | +0.81(+2.97%) |
Sep 26, 2017 | 27.52 | 27.77 | 27.09 | 27.29 | 611,522 | -0.04(-0.15%) |
Sep 25, 2017 | 28.06 | 28.08 | 27.19 | 27.33 | 777,030 | -0.73(-2.60%) |
Sep 22, 2017 | 28.20 | 28.52 | 28.04 | 28.06 | 654,410 | -0.17(-0.60%) |
Sep 21, 2017 | 28.60 | 28.60 | 28.14 | 28.23 | 478,385 | -0.40(-1.40%) |
Sep 20, 2017 | 28.87 | 29.07 | 28.59 | 28.63 | 361,159 | -0.32(-1.11%) |
Sep 19, 2017 | 29.17 | 29.23 | 28.85 | 28.95 | 411,971 | -0.16(-0.55%) |
Sep 18, 2017 | 28.72 | 29.16 | 28.62 | 29.11 | 344,098 | +0.45(+1.57%) |
Sep 15, 2017 | 29.05 | 29.09 | 28.55 | 28.66 | 1,625,236 | -0.39(-1.34%) |
Sep 14, 2017 | 29.19 | 29.49 | 28.96 | 29.05 | 420,820 | -0.26(-0.89%) |
Sep 13, 2017 | 29.18 | 29.47 | 29.17 | 29.31 | 558,183 | +0.09(+0.31%) |
Sep 12, 2017 | 29.40 | 29.55 | 28.96 | 29.22 | 554,622 | -0.18(-0.61%) |
Sep 11, 2017 | 28.50 | 29.57 | 28.47 | 29.40 | 1,104,700 | +1.30(+4.63%) |
Sep 08, 2017 | 28.18 | 28.58 | 28.08 | 28.10 | 519,230 | -0.02(-0.07%) |
Sep 07, 2017 | 27.42 | 28.25 | 27.22 | 28.12 | 931,485 | +0.70(+2.55%) |
Sep 06, 2017 | 27.90 | 27.95 | 27.35 | 27.42 | 761,972 | -0.40(-1.44%) |
Sep 05, 2017 | 27.33 | 27.86 | 27.23 | 27.82 | 553,190 | +0.34(+1.24%) |
Sep 01, 2017 | 27.43 | 27.53 | 27.06 | 27.48 | 385,701 | +0.08(+0.29%) |
Aug 31, 2017 | 27.45 | 27.51 | 27.28 | 27.40 | 775,128 | +0.05(+0.18%) |
Aug 30, 2017 | 27.35 | 27.64 | 27.14 | 27.35 | 771,405 | +0.06(+0.22%) |
Aug 29, 2017 | 27.00 | 27.49 | 26.84 | 27.29 | 857,415 | +0.03(+0.11%) |
Aug 28, 2017 | 27.37 | 27.45 | 27.10 | 27.26 | 417,397 | +0.12(+0.44%) |
Aug 25, 2017 | 27.71 | 27.75 | 27.08 | 27.14 | 597,669 | -0.40(-1.45%) |
Aug 24, 2017 | 27.12 | 27.59 | 27.03 | 27.54 | 640,709 | +0.58(+2.15%) |
Aug 23, 2017 | 26.87 | 27.32 | 26.87 | 26.96 | 591,474 | -0.15(-0.55%) |
Aug 22, 2017 | 26.86 | 27.28 | 26.85 | 27.11 | 558,958 | +0.29(+1.08%) |
Aug 21, 2017 | 26.60 | 26.86 | 26.33 | 26.82 | 395,064 | +0.20(+0.75%) |
Aug 18, 2017 | 26.42 | 27.00 | 26.35 | 26.62 | 642,744 | -0.08(-0.30%) |
Aug 17, 2017 | 27.12 | 27.40 | 26.60 | 26.70 | 582,390 | -0.55(-2.02%) |
Aug 16, 2017 | 27.17 | 27.38 | 26.93 | 27.25 | 542,015 | +0.12(+0.44%) |
Aug 15, 2017 | 27.07 | 27.33 | 26.90 | 27.13 | 638,801 | +0.06(+0.22%) |
Aug 14, 2017 | 26.61 | 27.11 | 26.42 | 27.07 | 797,434 | +0.78(+2.97%) |
Aug 11, 2017 | 25.36 | 26.32 | 25.29 | 26.29 | 993,160 | +0.81(+3.18%) |
Aug 10, 2017 | 25.77 | 25.94 | 25.09 | 25.48 | 1,423,106 | -0.43(-1.66%) |
Aug 09, 2017 | 25.67 | 26.14 | 25.58 | 25.91 | 1,737,655 | -0.03(-0.12%) |
Aug 08, 2017 | 26.34 | 27.30 | 25.89 | 25.94 | 3,444,880 | -2.02(-7.22%) |
Aug 07, 2017 | 29.00 | 29.00 | 27.58 | 27.96 | 2,350,550 | -1.23(-4.21%) |
Aug 04, 2017 | 29.73 | 28.48 | 29.19 | 1,280,490 | +0.99(+3.51%) | |
Aug 03, 2017 | 28.13 | 28.63 | 27.79 | 28.20 | 1,645,656 | +0.20(+0.71%) |
Aug 02, 2017 | 28.98 | 29.04 | 27.79 | 28.00 | 1,078,507 | -0.98(-3.38%) |
Aug 01, 2017 | 29.46 | 29.59 | 28.80 | 28.98 | 996,584 | -0.34(-1.16%) |
Jul 31, 2017 | 30.10 | 30.32 | 29.28 | 29.32 | 1,171,398 | -0.69(-2.30%) |
Jul 28, 2017 | 30.24 | 30.69 | 29.92 | 30.01 | 1,065,504 | -0.53(-1.74%) |
Jul 27, 2017 | 31.00 | 31.36 | 29.94 | 30.54 | 1,486,465 | -0.24(-0.78%) |
Jul 26, 2017 | 30.11 | 31.02 | 30.11 | 30.78 | 633,177 | +0.71(+2.36%) |
Jul 25, 2017 | 29.99 | 30.31 | 29.93 | 30.07 | 625,408 | -0.05(-0.17%) |
Jul 24, 2017 | 29.26 | 30.14 | 29.00 | 30.12 | 1,037,571 | +0.96(+3.29%) |
Jul 21, 2017 | 29.43 | 29.54 | 29.04 | 29.16 | 583,336 | -0.04(-0.14%) |
Jul 20, 2017 | 29.11 | 29.59 | 28.69 | 29.20 | 750,644 | +0.05(+0.17%) |
Jul 19, 2017 | 28.46 | 29.16 | 28.46 | 29.15 | 494,375 | +0.78(+2.75%) |
Jul 18, 2017 | 28.07 | 28.40 | 27.93 | 28.37 | 287,738 | +0.30(+1.07%) |
Jul 17, 2017 | 28.43 | 28.72 | 28.05 | 28.07 | 658,109 | -0.39(-1.37%) |
Jul 14, 2017 | 27.87 | 28.49 | 27.75 | 28.46 | 452,824 | +0.67(+2.41%) |
Jul 13, 2017 | 27.89 | 28.11 | 27.50 | 27.79 | 751,666 | -0.13(-0.47%) |
Jul 12, 2017 | 28.29 | 28.82 | 27.91 | 27.92 | 1,740,284 | -0.03(-0.11%) |
Jul 11, 2017 | 27.89 | 28.29 | 27.66 | 27.95 | 693,348 | +0.07(+0.25%) |
Jul 10, 2017 | 28.04 | 28.21 | 27.65 | 27.88 | 460,056 | -0.15(-0.54%) |
Jul 07, 2017 | 27.43 | 28.20 | 27.28 | 28.03 | 496,138 | +0.66(+2.41%) |
Jul 06, 2017 | 27.18 | 27.66 | 27.01 | 27.37 | 1,297,447 | -0.08(-0.29%) |
Jul 05, 2017 | 27.25 | 27.70 | 27.08 | 27.45 | 531,291 | +0.22(+0.81%) |
Jul 03, 2017 | 27.90 | 27.90 | 26.85 | 27.23 | 439,679 | -0.55(-1.98%) |
Jun 30, 2017 | 27.56 | 28.13 | 27.56 | 27.78 | 878,323 | +0.14(+0.51%) |
Jun 29, 2017 | 27.94 | 27.94 | 27.06 | 27.64 | 754,811 | -0.25(-0.90%) |
Jun 28, 2017 | 28.04 | 28.24 | 27.25 | 27.89 | 863,352 | +0.08(+0.29%) |
Jun 27, 2017 | 28.53 | 28.64 | 27.80 | 27.81 | 1,101,712 | -0.85(-2.97%) |
Jun 26, 2017 | 29.39 | 29.39 | 28.63 | 28.66 | 1,466,642 | -0.93(-3.14%) |
Jun 23, 2017 | 28.33 | 29.66 | 28.25 | 29.59 | 3,528,184 | +1.18(+4.15%) |
Jun 22, 2017 | 28.14 | 28.43 | 27.85 | 28.41 | 731,107 | +0.36(+1.28%) |
Jun 21, 2017 | 28.01 | 28.25 | 27.64 | 28.05 | 1,294,089 | +0.18(+0.65%) |
Jun 20, 2017 | 27.61 | 28.12 | 27.59 | 27.87 | 832,823 | +0.06(+0.22%) |
Jun 19, 2017 | 27.41 | 27.89 | 27.15 | 27.81 | 1,093,295 | +0.67(+2.47%) |
Jun 16, 2017 | 26.65 | 27.22 | 26.65 | 27.14 | 1,305,531 | +0.38(+1.42%) |
Jun 15, 2017 | 26.24 | 26.94 | 26.15 | 26.76 | 1,366,004 | +0.00(+0.00%) |
Jun 14, 2017 | 26.76 | 27.05 | 26.35 | 26.76 | 800,964 | +0.12(+0.45%) |
Jun 13, 2017 | 26.32 | 26.80 | 25.95 | 26.64 | 975,723 | +0.52(+1.99%) |
Jun 12, 2017 | 25.86 | 26.71 | 24.71 | 26.12 | 1,484,385 | +0.00(+0.00%) |
Jun 09, 2017 | 27.36 | 27.42 | 25.53 | 26.12 | 1,964,205 | -1.23(-4.50%) |
Jun 08, 2017 | 27.38 | 27.58 | 27.21 | 27.35 | 727,268 | -0.11(-0.40%) |
Jun 07, 2017 | 27.43 | 27.66 | 27.14 | 27.46 | 1,003,807 | +0.10(+0.37%) |
Jun 06, 2017 | 27.34 | 27.89 | 27.24 | 27.36 | 1,033,911 | -0.19(-0.69%) |
Jun 05, 2017 | 27.41 | 27.87 | 27.39 | 27.55 | 1,099,759 | +0.10(+0.36%) |
Jun 02, 2017 | 27.06 | 27.67 | 27.05 | 27.45 | 1,052,669 | +0.40(+1.48%) |
Jun 01, 2017 | 26.10 | 27.09 | 26.10 | 27.05 | 1,160,083 | +1.07(+4.12%) |
May 31, 2017 | 26.44 | 26.45 | 25.81 | 25.98 | 1,119,858 | -0.40(-1.52%) |
May 30, 2017 | 26.54 | 26.58 | 26.05 | 26.38 | 1,223,773 | -0.36(-1.35%) |
May 26, 2017 | 25.69 | 26.90 | 25.56 | 26.74 | 1,409,010 | +1.04(+4.05%) |
May 25, 2017 | 25.97 | 26.07 | 25.70 | 25.70 | 1,193,586 | -0.14(-0.54%) |
May 24, 2017 | 25.89 | 25.98 | 25.72 | 25.84 | 560,190 | +0.02(+0.08%) |
May 23, 2017 | 24.85 | 25.92 | 24.85 | 25.82 | 1,654,838 | +1.00(+4.03%) |
May 22, 2017 | 24.76 | 25.10 | 24.48 | 24.82 | 1,426,322 | -0.07(-0.28%) |
May 19, 2017 | 25.37 | 25.68 | 24.78 | 24.89 | 1,151,773 | -0.40(-1.58%) |
May 18, 2017 | 24.98 | 25.82 | 24.90 | 25.29 | 2,733,458 | +0.20(+0.80%) |
May 17, 2017 | 27.07 | 27.07 | 24.82 | 25.09 | 2,904,121 | -2.25(-8.23%) |
May 16, 2017 | 27.43 | 27.55 | 26.98 | 27.34 | 1,863,196 | +0.01(+0.04%) |
May 15, 2017 | 27.29 | 27.56 | 27.18 | 27.33 | 1,024,445 | +0.03(+0.11%) |
May 12, 2017 | 26.39 | 27.36 | 26.27 | 27.30 | 1,689,513 | +0.98(+3.72%) |
May 11, 2017 | 26.33 | 26.47 | 25.64 | 26.32 | 1,857,656 | -0.25(-0.94%) |
May 10, 2017 | 27.17 | 27.39 | 26.51 | 26.57 | 1,248,364 | -0.49(-1.81%) |
May 09, 2017 | 26.60 | 27.09 | 26.14 | 27.06 | 2,219,855 | +0.49(+1.84%) |
May 08, 2017 | 27.46 | 27.89 | 26.48 | 26.57 | 1,732,885 | -1.03(-3.73%) |
May 05, 2017 | 26.82 | 28.90 | 26.82 | 27.60 | 4,953,561 | -2.10(-7.07%) |
May 04, 2017 | 29.41 | 30.24 | 29.41 | 29.70 | 2,110,442 | +0.44(+1.50%) |
May 03, 2017 | 29.11 | 29.29 | 28.60 | 29.26 | 1,113,273 | +0.10(+0.34%) |
May 02, 2017 | 29.09 | 29.30 | 28.75 | 29.16 | 939,673 | +0.04(+0.14%) |