Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.10 | 34.26 | 33.75 | 33.89 | 1,146,901 | -0.20(-0.60%) |
Apr 27, 2018 | 33.93 | 34.36 | 33.85 | 34.10 | 422,869 | +0.12(+0.36%) |
Apr 26, 2018 | 33.69 | 34.14 | 33.57 | 33.98 | 340,063 | +0.33(+0.97%) |
Apr 25, 2018 | 33.65 | 33.79 | 33.42 | 33.65 | 459,429 | -0.08(-0.24%) |
Apr 24, 2018 | 33.40 | 33.79 | 33.07 | 33.73 | 531,291 | +0.45(+1.35%) |
Apr 23, 2018 | 33.24 | 33.48 | 32.99 | 33.28 | 396,056 | +0.20(+0.62%) |
Apr 20, 2018 | 32.99 | 33.20 | 32.91 | 33.07 | 506,402 | +0.12(+0.37%) |
Apr 19, 2018 | 32.87 | 32.99 | 32.62 | 32.95 | 953,623 | +0.04(+0.12%) |
Apr 18, 2018 | 33.32 | 33.65 | 32.83 | 32.91 | 521,355 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.83 | 33.24 | 33.24 | 844,621 | -0.20(-0.61%) |
Apr 16, 2018 | 33.03 | 33.69 | 33.03 | 33.44 | 591,026 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.03 | 32.58 | 32.95 | 298,652 | +0.29(+0.88%) |
Apr 12, 2018 | 33.24 | 33.36 | 32.62 | 32.66 | 321,941 | -0.57(-1.73%) |
Apr 11, 2018 | 32.91 | 33.32 | 32.83 | 33.24 | 403,663 | +0.29(+0.87%) |
Apr 10, 2018 | 33.28 | 33.29 | 32.81 | 32.95 | 522,217 | -0.25(-0.74%) |
Apr 09, 2018 | 33.40 | 33.57 | 33.11 | 33.20 | 349,247 | -0.08(-0.25%) |
Apr 06, 2018 | 33.52 | 33.67 | 33.07 | 33.28 | 543,097 | -0.20(-0.61%) |
Apr 05, 2018 | 33.03 | 33.61 | 32.62 | 33.48 | 564,491 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.62 | 32.99 | 570,816 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.07 | 32.25 | 32.87 | 640,728 | +0.53(+1.65%) |
Apr 02, 2018 | 32.79 | 33.11 | 32.09 | 32.34 | 679,008 | -0.53(-1.62%) |
Mar 29, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.25(+0.75%) | |
Mar 28, 2018 | 32.25 | 32.75 | 31.97 | 32.62 | 601,508 | +0.45(+1.40%) |
Mar 27, 2018 | 31.89 | 32.58 | 31.60 | 32.17 | 568,555 | +0.37(+1.16%) |
Mar 26, 2018 | 31.52 | 31.85 | 31.27 | 31.80 | 659,393 | +0.53(+1.70%) |
Mar 23, 2018 | 32.09 | 32.34 | 31.19 | 31.27 | 661,778 | -0.78(-2.43%) |
Mar 22, 2018 | 32.09 | 32.83 | 32.01 | 32.05 | 901,163 | -0.08(-0.26%) |
Mar 21, 2018 | 32.13 | 32.75 | 31.93 | 32.13 | 686,409 | +0.12(+0.38%) |
Mar 20, 2018 | 32.62 | 32.83 | 31.93 | 32.01 | 629,980 | -0.66(-2.01%) |
Mar 19, 2018 | 32.83 | 32.83 | 32.32 | 32.66 | 446,470 | -0.16(-0.50%) |
Mar 16, 2018 | 32.46 | 32.87 | 32.17 | 32.83 | 2,401,575 | +0.49(+1.52%) |
Mar 15, 2018 | 32.29 | 32.58 | 32.19 | 32.34 | 545,960 | -0.08(-0.25%) |
Mar 14, 2018 | 32.42 | 32.70 | 32.17 | 32.42 | 474,507 | +0.10(+0.31%) |
Mar 13, 2018 | 32.52 | 32.72 | 32.11 | 32.32 | 751,648 | -0.12(-0.38%) |
Mar 12, 2018 | 32.11 | 32.48 | 32.03 | 32.44 | 508,883 | +0.28(+0.89%) |
Mar 09, 2018 | 31.83 | 32.28 | 31.50 | 32.15 | 514,494 | +0.37(+1.15%) |
Mar 08, 2018 | 32.03 | 32.11 | 31.67 | 31.79 | 634,025 | -0.08(-0.26%) |
Mar 07, 2018 | 31.87 | 729,066 | +0.08(+0.26%) | |||
Mar 06, 2018 | 31.83 | 31.93 | 31.34 | 31.79 | 636,022 | -0.12(-0.38%) |
Mar 05, 2018 | 30.93 | 31.97 | 30.85 | 31.91 | 794,384 | +0.94(+3.02%) |
Mar 02, 2018 | 31.02 | 31.26 | 30.65 | 30.97 | 556,055 | -0.08(-0.26%) |
Mar 01, 2018 | 31.02 | 31.58 | 30.93 | 31.06 | 575,182 | +0.04(+0.13%) |
Feb 28, 2018 | 31.63 | 31.79 | 30.97 | 31.02 | 800,334 | -0.57(-1.80%) |
Feb 27, 2018 | 32.15 | 32.77 | 31.58 | 31.58 | 988,195 | -0.57(-1.77%) |
Feb 26, 2018 | 32.24 | 32.36 | 31.79 | 32.15 | 565,598 | -0.08(-0.25%) |
Feb 23, 2018 | 31.14 | 32.24 | 31.10 | 32.24 | 703,612 | +1.26(+4.07%) |
Feb 22, 2018 | 30.97 | 790,457 | +0.04(+0.13%) | |||
Feb 21, 2018 | 31.22 | 31.87 | 30.89 | 30.93 | 837,041 | -0.24(-0.78%) |
Feb 20, 2018 | 31.75 | 31.91 | 30.93 | 31.18 | 877,461 | -0.77(-2.42%) |
Feb 16, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.49(+1.55%) | |
Feb 15, 2018 | 31.26 | 31.79 | 31.06 | 31.46 | 762,362 | +0.37(+1.18%) |
Feb 14, 2018 | 30.85 | 31.44 | 30.69 | 31.10 | 918,024 | +0.00(+0.00%) |
Feb 13, 2018 | 31.10 | 31.32 | 30.40 | 31.10 | 883,764 | -0.04(-0.13%) |
Feb 12, 2018 | 30.85 | 31.42 | 30.65 | 31.14 | 1,021,575 | +0.28(+0.92%) |
Feb 09, 2018 | 29.67 | 31.04 | 29.57 | 30.85 | 1,424,502 | +1.34(+4.55%) |
Feb 08, 2018 | 31.06 | 31.06 | 29.47 | 29.51 | 1,007,878 | -0.37(-1.23%) |
Feb 07, 2018 | 29.92 | 30.00 | 29.63 | 29.88 | 956,208 | -0.04(-0.14%) |
Feb 06, 2018 | 29.63 | 30.12 | 28.94 | 29.92 | 1,659,526 | -0.57(-1.87%) |
Feb 05, 2018 | 31.10 | 31.34 | 30.24 | 30.49 | 573,107 | -0.69(-2.22%) |
Feb 02, 2018 | 30.97 | 31.58 | 30.93 | 31.18 | 760,437 | +0.00(+0.00%) |
Feb 01, 2018 | 31.63 | 31.87 | 31.14 | 31.18 | 1,050,234 | -0.41(-1.29%) |
Jan 31, 2018 | 31.91 | 32.07 | 31.38 | 31.58 | 5,017,867 | -0.20(-0.64%) |
Jan 30, 2018 | 31.75 | 31.95 | 31.75 | 31.79 | 699,009 | -0.04(-0.13%) |
Jan 29, 2018 | 31.91 | 32.15 | 31.79 | 31.83 | 892,827 | -0.33(-1.01%) |
Jan 26, 2018 | 32.56 | 32.64 | 31.99 | 32.15 | 820,076 | -0.45(-1.37%) |
Jan 25, 2018 | 31.91 | 32.60 | 31.87 | 32.60 | 887,598 | +0.81(+2.56%) |
Jan 24, 2018 | 32.20 | 32.40 | 31.79 | 31.79 | 897,581 | -0.33(-1.01%) |
Jan 23, 2018 | 31.67 | 32.30 | 31.58 | 32.11 | 673,592 | +0.45(+1.41%) |
Jan 22, 2018 | 31.79 | 31.91 | 31.58 | 31.67 | 575,037 | -0.04(-0.13%) |
Jan 19, 2018 | 31.63 | 32.07 | 31.58 | 31.71 | 573,887 | +0.08(+0.26%) |
Jan 18, 2018 | 32.28 | 32.36 | 31.63 | 31.63 | 573,726 | -0.73(-2.26%) |
Jan 17, 2018 | 32.24 | 32.57 | 32.11 | 32.36 | 675,812 | +0.20(+0.63%) |
Jan 16, 2018 | 32.11 | 32.48 | 32.07 | 32.15 | 778,229 | +0.04(+0.13%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.08(-0.25%) | |
Jan 11, 2018 | 32.07 | 32.28 | 32.01 | 32.20 | 903,742 | +0.08(+0.25%) |
Jan 10, 2018 | 32.20 | 32.42 | 31.82 | 32.11 | 930,563 | -0.33(-1.00%) |
Jan 09, 2018 | 32.64 | 32.68 | 32.32 | 32.44 | 924,154 | -0.28(-0.87%) |
Jan 08, 2018 | 32.07 | 32.89 | 31.95 | 32.72 | 1,054,351 | +0.65(+2.03%) |
Jan 05, 2018 | 32.28 | 32.32 | 31.67 | 32.07 | 497,499 | -0.16(-0.51%) |
Jan 04, 2018 | 31.99 | 32.44 | 31.99 | 32.24 | 675,930 | +0.16(+0.51%) |
Jan 03, 2018 | 32.32 | 32.64 | 32.01 | 32.07 | 667,632 | -0.37(-1.13%) |
Jan 02, 2018 | 32.81 | 32.89 | 32.32 | 32.44 | 922,342 | -0.28(-0.87%) |
Dec 29, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.41(+1.26%) | |
Dec 28, 2017 | 32.03 | 32.36 | 32.03 | 32.32 | 650,305 | +0.37(+1.15%) |
Dec 27, 2017 | 31.54 | 32.03 | 31.42 | 31.95 | 614,388 | +0.49(+1.55%) |
Dec 26, 2017 | 31.58 | 31.75 | 31.42 | 31.46 | 329,878 | -0.08(-0.26%) |
Dec 22, 2017 | 31.71 | 31.71 | 31.54 | 31.54 | 583,215 | -0.04(-0.13%) |
Dec 21, 2017 | 31.87 | 32.15 | 31.51 | 31.58 | 536,465 | -0.53(-1.65%) |
Dec 20, 2017 | 32.07 | 32.40 | 31.95 | 32.11 | 591,164 | +0.16(+0.51%) |
Dec 19, 2017 | 32.77 | 32.85 | 31.87 | 31.95 | 572,170 | -0.85(-2.61%) |
Dec 18, 2017 | 33.29 | 33.62 | 32.68 | 32.81 | 555,536 | -0.53(-1.59%) |
Dec 15, 2017 | 33.66 | 32.93 | 33.34 | 1,594,763 | +0.41(+1.24%) | |
Dec 14, 2017 | 33.66 | 33.70 | 32.83 | 32.93 | 1,332,428 | -0.84(-2.48%) |
Dec 13, 2017 | 34.09 | 34.25 | 33.68 | 33.76 | 614,142 | -0.28(-0.83%) |
Dec 12, 2017 | 34.86 | 34.94 | 34.05 | 34.05 | 327,084 | -0.89(-2.55%) |
Dec 11, 2017 | 35.22 | 35.34 | 34.65 | 34.94 | 421,934 | -0.32(-0.92%) |
Dec 08, 2017 | 35.22 | 35.34 | 34.94 | 35.26 | 314,427 | +0.00(+0.00%) |
Dec 07, 2017 | 35.06 | 35.22 | 34.90 | 415,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.98 | 35.46 | 34.98 | 35.10 | 524,849 | +0.08(+0.23%) |
Dec 05, 2017 | 35.79 | 35.83 | 35.02 | 35.02 | 749,270 | -0.81(-2.26%) |
Dec 04, 2017 | 36.03 | 36.72 | 35.81 | 35.83 | 846,788 | -0.04(-0.11%) |
Dec 01, 2017 | 36.07 | 36.19 | 35.46 | 35.87 | 641,350 | -0.20(-0.56%) |
Nov 30, 2017 | 35.79 | 36.31 | 35.79 | 36.07 | 528,309 | +0.24(+0.68%) |
Nov 29, 2017 | 35.34 | 36.31 | 35.34 | 35.83 | 805,891 | +0.36(+1.03%) |
Nov 28, 2017 | 34.94 | 35.54 | 34.86 | 35.46 | 685,657 | +0.53(+1.50%) |
Nov 27, 2017 | 34.37 | 35.18 | 34.25 | 34.94 | 556,067 | +0.53(+1.53%) |
Nov 24, 2017 | 35.26 | 35.26 | 34.37 | 34.41 | 361,574 | -0.85(-2.41%) |
Nov 22, 2017 | 35.99 | 36.03 | 35.02 | 35.26 | 824,342 | -0.16(-0.46%) |
Nov 21, 2017 | 36.07 | 36.15 | 35.26 | 35.42 | 555,131 | -0.40(-1.13%) |
Nov 20, 2017 | 36.31 | 36.31 | 35.71 | 35.83 | 501,069 | -0.36(-1.01%) |
Nov 17, 2017 | 36.23 | 36.47 | 35.69 | 36.19 | 520,539 | -0.20(-0.56%) |
Nov 16, 2017 | 36.35 | 36.59 | 36.07 | 36.39 | 525,951 | +0.04(+0.11%) |
Nov 15, 2017 | 36.43 | 36.76 | 36.11 | 36.35 | 710,688 | -0.04(-0.11%) |
Nov 14, 2017 | 35.71 | 36.45 | 35.62 | 36.39 | 490,802 | +0.57(+1.58%) |
Nov 13, 2017 | 35.34 | 35.87 | 35.14 | 35.83 | 548,146 | +0.40(+1.14%) |
Nov 10, 2017 | 35.42 | 35.56 | 35.18 | 35.42 | 505,734 | -0.12(-0.34%) |
Nov 09, 2017 | 35.54 | 35.71 | 35.30 | 35.54 | 372,197 | -0.08(-0.23%) |
Nov 08, 2017 | 35.62 | 35.83 | 35.06 | 35.62 | 474,810 | -0.20(-0.56%) |
Nov 07, 2017 | 35.54 | 35.99 | 35.54 | 35.83 | 490,218 | +0.24(+0.68%) |
Nov 06, 2017 | 35.66 | 35.83 | 35.34 | 35.58 | 417,432 | -0.04(-0.11%) |
Nov 03, 2017 | 35.71 | 35.87 | 35.46 | 35.62 | 492,663 | -0.08(-0.23%) |
Nov 02, 2017 | 35.66 | 36.27 | 35.42 | 35.71 | 698,059 | +0.04(+0.11%) |
Nov 01, 2017 | 36.15 | 36.23 | 35.46 | 35.66 | 500,406 | -0.28(-0.79%) |
Oct 31, 2017 | 35.62 | 36.11 | 35.54 | 35.95 | 1,732,657 | +0.28(+0.79%) |
Oct 30, 2017 | 35.62 | 35.95 | 35.38 | 35.66 | 552,160 | -0.12(-0.34%) |
Oct 27, 2017 | 34.98 | 35.83 | 34.86 | 35.79 | 991,573 | +0.81(+2.31%) |
Oct 26, 2017 | 35.14 | 35.38 | 34.78 | 34.98 | 465,617 | -0.08(-0.23%) |
Oct 25, 2017 | 34.82 | 35.26 | 34.41 | 35.06 | 533,575 | +0.00(+0.00%) |
Oct 24, 2017 | 35.38 | 35.54 | 34.78 | 35.06 | 544,247 | -0.32(-0.91%) |
Oct 23, 2017 | 35.50 | 35.54 | 35.10 | 35.38 | 338,393 | +0.00(+0.00%) |
Oct 20, 2017 | 35.54 | 35.62 | 35.10 | 35.38 | 324,051 | -0.08(-0.23%) |
Oct 19, 2017 | 35.30 | 35.58 | 34.98 | 35.46 | 211,850 | +0.04(+0.11%) |
Oct 18, 2017 | 34.98 | 35.54 | 34.90 | 35.42 | 444,106 | +0.44(+1.27%) |
Oct 17, 2017 | 34.69 | 35.18 | 34.69 | 34.98 | 322,031 | +0.24(+0.70%) |
Oct 16, 2017 | 35.10 | 35.18 | 34.63 | 34.73 | 386,006 | -0.28(-0.81%) |
Oct 13, 2017 | 35.50 | 35.66 | 34.98 | 35.02 | 280,811 | -0.36(-1.03%) |
Oct 12, 2017 | 35.10 | 35.54 | 35.10 | 35.38 | 405,312 | +0.28(+0.81%) |
Oct 11, 2017 | 35.02 | 35.38 | 34.98 | 35.10 | 251,085 | +0.08(+0.23%) |
Oct 10, 2017 | 34.78 | 35.06 | 34.57 | 35.02 | 372,050 | +0.36(+1.05%) |
Oct 09, 2017 | 34.57 | 34.82 | 34.53 | 34.65 | 180,103 | +0.04(+0.12%) |
Oct 06, 2017 | 34.61 | 34.84 | 34.41 | 34.61 | 376,495 | -0.24(-0.70%) |
Oct 05, 2017 | 34.57 | 34.88 | 34.33 | 34.86 | 267,690 | +0.32(+0.94%) |
Oct 04, 2017 | 34.57 | 34.65 | 34.29 | 34.53 | 361,940 | -0.12(-0.35%) |
Oct 03, 2017 | 34.49 | 34.71 | 34.23 | 34.65 | 420,279 | +0.20(+0.59%) |
Oct 02, 2017 | 34.09 | 34.49 | 33.89 | 34.45 | 528,665 | +0.36(+1.07%) |
Sep 29, 2017 | 34.21 | 34.41 | 34.01 | 34.09 | 375,334 | -0.12(-0.35%) |
Sep 28, 2017 | 34.21 | 34.45 | 33.97 | 34.21 | 355,395 | -0.12(-0.35%) |
Sep 27, 2017 | 34.05 | 34.41 | 33.72 | 34.33 | 539,431 | +0.12(+0.35%) |
Sep 26, 2017 | 33.93 | 34.53 | 33.80 | 34.21 | 447,946 | +0.24(+0.71%) |
Sep 25, 2017 | 33.60 | 34.09 | 33.52 | 33.97 | 512,823 | +0.28(+0.84%) |
Sep 22, 2017 | 33.89 | 33.93 | 33.52 | 33.68 | 362,630 | -0.04(-0.12%) |
Sep 21, 2017 | 33.93 | 34.09 | 33.70 | 33.72 | 387,285 | -0.18(-0.54%) |
Sep 20, 2017 | 34.23 | 34.31 | 33.75 | 33.91 | 560,221 | -0.28(-0.82%) |
Sep 19, 2017 | 34.31 | 34.55 | 34.07 | 34.19 | 449,023 | -0.12(-0.35%) |
Sep 18, 2017 | 34.71 | 34.75 | 34.15 | 34.31 | 295,515 | -0.36(-1.04%) |
Sep 15, 2017 | 34.83 | 34.83 | 34.35 | 34.67 | 903,982 | -0.08(-0.23%) |
Sep 14, 2017 | 34.27 | 34.83 | 34.19 | 34.75 | 339,505 | +0.44(+1.29%) |
Sep 13, 2017 | 34.63 | 34.67 | 34.31 | 34.31 | 491,348 | -0.48(-1.39%) |
Sep 12, 2017 | 35.15 | 35.23 | 34.47 | 34.79 | 278,556 | -0.36(-1.03%) |
Sep 11, 2017 | 34.63 | 35.19 | 34.63 | 35.15 | 260,657 | +0.40(+1.16%) |
Sep 08, 2017 | 34.39 | 34.83 | 34.34 | 34.75 | 303,253 | +0.24(+0.70%) |
Sep 07, 2017 | 34.75 | 34.79 | 34.35 | 34.51 | 382,243 | -0.24(-0.69%) |
Sep 06, 2017 | 34.91 | 35.15 | 34.69 | 34.75 | 294,196 | -0.16(-0.46%) |
Sep 05, 2017 | 34.99 | 35.19 | 34.73 | 34.91 | 350,125 | -0.04(-0.11%) |
Sep 01, 2017 | 35.03 | 35.09 | 34.75 | 34.95 | 345,853 | -0.12(-0.34%) |
Aug 31, 2017 | 34.95 | 35.23 | 34.83 | 35.07 | 367,115 | +0.24(+0.69%) |
Aug 30, 2017 | 35.07 | 35.15 | 34.71 | 34.83 | 252,490 | -0.24(-0.69%) |
Aug 29, 2017 | 35.31 | 35.39 | 35.03 | 35.07 | 371,287 | -0.24(-0.68%) |
Aug 28, 2017 | 35.23 | 35.35 | 35.11 | 35.31 | 256,922 | +0.12(+0.34%) |
Aug 25, 2017 | 35.19 | 35.31 | 35.03 | 35.19 | 193,905 | +0.08(+0.23%) |
Aug 24, 2017 | 35.07 | 35.31 | 34.75 | 35.11 | 324,374 | +0.00(+0.00%) |
Aug 23, 2017 | 35.15 | 35.31 | 34.95 | 35.11 | 359,190 | +0.00(+0.00%) |
Aug 22, 2017 | 34.71 | 35.19 | 34.59 | 35.11 | 407,895 | +0.40(+1.16%) |
Aug 21, 2017 | 34.59 | 34.79 | 34.39 | 34.71 | 273,058 | +0.12(+0.35%) |
Aug 18, 2017 | 34.47 | 34.71 | 34.31 | 34.59 | 855,468 | -0.08(-0.23%) |
Aug 17, 2017 | 34.83 | 35.19 | 34.67 | 34.67 | 444,695 | -0.28(-0.80%) |
Aug 16, 2017 | 34.95 | 35.07 | 34.75 | 34.95 | 292,611 | +0.04(+0.11%) |
Aug 15, 2017 | 34.75 | 35.07 | 34.67 | 34.91 | 312,359 | -0.12(-0.34%) |
Aug 14, 2017 | 34.55 | 35.03 | 34.43 | 35.03 | 356,168 | +0.48(+1.40%) |
Aug 11, 2017 | 35.27 | 35.39 | 34.35 | 34.55 | 532,772 | -1.00(-2.82%) |
Aug 10, 2017 | 35.03 | 35.60 | 34.95 | 35.56 | 649,781 | +0.32(+0.91%) |
Aug 09, 2017 | 34.99 | 35.23 | 34.79 | 35.23 | 533,828 | +0.20(+0.57%) |
Aug 08, 2017 | 34.47 | 35.03 | 34.43 | 35.03 | 426,374 | +0.64(+1.87%) |
Aug 07, 2017 | 34.47 | 34.59 | 34.31 | 34.39 | 393,869 | -0.12(-0.35%) |
Aug 04, 2017 | 34.23 | 34.55 | 34.03 | 34.51 | 335,155 | +0.24(+0.70%) |
Aug 03, 2017 | 34.11 | 34.47 | 33.91 | 34.27 | 440,522 | +0.08(+0.24%) |
Aug 02, 2017 | 34.39 | 34.47 | 33.99 | 34.19 | 415,763 | +0.16(+0.47%) |
Aug 01, 2017 | 33.87 | 34.19 | 33.83 | 34.03 | 647,227 | +0.16(+0.47%) |
Jul 31, 2017 | 33.83 | 34.11 | 33.63 | 33.87 | 1,158,226 | +0.08(+0.24%) |
Jul 28, 2017 | 33.99 | 34.01 | 33.48 | 33.79 | 430,239 | -0.28(-0.83%) |
Jul 27, 2017 | 33.55 | 34.17 | 33.41 | 34.07 | 637,747 | +0.56(+1.68%) |
Jul 26, 2017 | 33.18 | 33.65 | 33.06 | 33.51 | 410,007 | +0.24(+0.72%) |
Jul 25, 2017 | 32.90 | 33.35 | 32.90 | 33.27 | 568,860 | +0.32(+0.98%) |
Jul 24, 2017 | 33.02 | 33.18 | 32.90 | 32.94 | 307,610 | -0.12(-0.36%) |
Jul 21, 2017 | 33.02 | 33.18 | 32.70 | 33.06 | 366,072 | +0.28(+0.86%) |
Jul 20, 2017 | 32.78 | 32.94 | 32.66 | 32.78 | 288,694 | +0.08(+0.25%) |
Jul 19, 2017 | 32.30 | 32.74 | 32.26 | 32.70 | 322,959 | +0.48(+1.50%) |
Jul 18, 2017 | 32.18 | 32.30 | 31.94 | 32.22 | 343,344 | +0.12(+0.38%) |
Jul 17, 2017 | 31.90 | 32.14 | 31.82 | 32.10 | 316,062 | +0.20(+0.63%) |
Jul 14, 2017 | 32.02 | 32.14 | 31.84 | 31.90 | 229,490 | +0.04(+0.13%) |
Jul 13, 2017 | 32.14 | 32.18 | 31.74 | 31.86 | 302,360 | -0.32(-1.00%) |
Jul 12, 2017 | 32.22 | 32.46 | 32.02 | 32.18 | 274,797 | +0.32(+1.01%) |
Jul 11, 2017 | 32.14 | 32.14 | 31.74 | 31.86 | 438,421 | -0.20(-0.63%) |
Jul 10, 2017 | 32.18 | 32.38 | 32.06 | 32.06 | 382,015 | -0.12(-0.37%) |
Jul 07, 2017 | 31.90 | 32.28 | 31.90 | 32.18 | 414,503 | +0.32(+1.01%) |
Jul 06, 2017 | 31.98 | 32.26 | 31.80 | 31.86 | 449,850 | -0.32(-1.00%) |
Jul 05, 2017 | 32.06 | 32.28 | 31.78 | 32.18 | 584,667 | +0.08(+0.25%) |
Jul 03, 2017 | 32.06 | 32.22 | 31.98 | 32.10 | 365,454 | +0.20(+0.63%) |
Jun 30, 2017 | 32.06 | 32.34 | 31.84 | 31.90 | 559,269 | -0.16(-0.50%) |
Jun 29, 2017 | 32.42 | 32.46 | 31.74 | 32.06 | 632,279 | -0.64(-1.97%) |
Jun 28, 2017 | 33.39 | 33.75 | 32.62 | 32.70 | 646,432 | -0.48(-1.45%) |
Jun 27, 2017 | 33.39 | 33.51 | 32.98 | 33.18 | 371,711 | -0.36(-1.08%) |
Jun 26, 2017 | 33.31 | 33.63 | 33.06 | 33.55 | 281,408 | +0.24(+0.72%) |
Jun 23, 2017 | 33.27 | 33.51 | 33.18 | 33.31 | 451,641 | +0.00(+0.00%) |
Jun 22, 2017 | 33.39 | 33.51 | 33.23 | 33.31 | 184,132 | -0.12(-0.36%) |
Jun 21, 2017 | 33.63 | 33.71 | 33.31 | 33.43 | 342,574 | -0.24(-0.72%) |
Jun 20, 2017 | 33.99 | 34.19 | 33.67 | 33.67 | 334,478 | -0.40(-1.18%) |
Jun 19, 2017 | 34.55 | 34.59 | 33.95 | 34.07 | 356,899 | -0.48(-1.40%) |
Jun 16, 2017 | 33.43 | 34.63 | 33.43 | 34.55 | 1,001,819 | +0.44(+1.30%) |
Jun 15, 2017 | 34.15 | 34.31 | 33.99 | 34.11 | 506,049 | -0.36(-1.05%) |
Jun 14, 2017 | 34.63 | 34.75 | 34.19 | 34.47 | 324,999 | +0.08(+0.23%) |
Jun 13, 2017 | 34.35 | 34.47 | 34.11 | 34.39 | 397,115 | +0.08(+0.25%) |
Jun 12, 2017 | 34.39 | 34.71 | 33.95 | 34.31 | 503,933 | -0.08(-0.23%) |
Jun 09, 2017 | 34.27 | 34.74 | 34.07 | 34.39 | 510,393 | +0.12(+0.35%) |
Jun 08, 2017 | 33.99 | 34.27 | 33.51 | 34.27 | 425,032 | +0.16(+0.47%) |
Jun 07, 2017 | 34.11 | 34.35 | 33.95 | 34.11 | 546,098 | +0.08(+0.23%) |
Jun 06, 2017 | 33.79 | 34.19 | 33.63 | 34.03 | 266,298 | +0.24(+0.71%) |
Jun 05, 2017 | 34.19 | 34.39 | 33.71 | 33.79 | 436,609 | -0.52(-1.51%) |
Jun 02, 2017 | 34.19 | 34.67 | 34.03 | 34.31 | 410,458 | +0.36(+1.06%) |
Jun 01, 2017 | 33.47 | 33.99 | 33.27 | 33.95 | 566,168 | +0.48(+1.43%) |
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,835 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.19 | 33.31 | 327,688 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.19 | 33.35 | 389,292 | -0.08(-0.24%) |
May 25, 2017 | 33.03 | 33.51 | 33.01 | 33.43 | 448,926 | +0.40(+1.21%) |
May 24, 2017 | 32.95 | 33.15 | 32.87 | 33.03 | 247,325 | +0.12(+0.36%) |
May 23, 2017 | 32.71 | 33.15 | 32.59 | 32.91 | 457,011 | +0.28(+0.86%) |
May 22, 2017 | 32.23 | 32.71 | 32.11 | 32.63 | 367,465 | +0.36(+1.11%) |
May 19, 2017 | 32.15 | 32.35 | 31.87 | 32.27 | 380,025 | +0.12(+0.37%) |
May 18, 2017 | 32.31 | 32.47 | 31.99 | 32.15 | 545,649 | -0.16(-0.49%) |
May 17, 2017 | 32.11 | 32.63 | 31.87 | 32.31 | 572,262 | +0.20(+0.62%) |
May 16, 2017 | 32.75 | 32.87 | 32.07 | 32.11 | 433,219 | -0.64(-1.95%) |
May 15, 2017 | 32.31 | 32.91 | 32.23 | 32.75 | 568,311 | +0.44(+1.36%) |
May 12, 2017 | 32.07 | 32.47 | 31.95 | 32.31 | 377,424 | +0.32(+1.00%) |
May 11, 2017 | 31.67 | 32.11 | 31.51 | 31.99 | 455,980 | +0.20(+0.63%) |
May 10, 2017 | 31.79 | 31.87 | 31.45 | 31.79 | 575,649 | -0.04(-0.13%) |
May 09, 2017 | 32.43 | 32.51 | 31.59 | 31.83 | 620,669 | -0.68(-2.09%) |
May 08, 2017 | 32.55 | 32.75 | 32.27 | 32.51 | 745,879 | +0.04(+0.12%) |
May 05, 2017 | 32.39 | 32.95 | 31.95 | 32.47 | 548,119 | +0.72(+2.26%) |
May 04, 2017 | 31.47 | 31.79 | 31.27 | 31.75 | 431,214 | +0.20(+0.63%) |
May 03, 2017 | 31.83 | 31.99 | 31.51 | 31.55 | 701,966 | -0.48(-1.50%) |
May 02, 2017 | 31.99 | 32.27 | 31.91 | 32.03 | 327,717 | +0.00(+0.00%) |