Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.89 | 34.24 | 33.64 | 33.76 | 709,139 | -0.08(-0.24%) |
Apr 27, 2018 | 34.21 | 34.21 | 33.45 | 33.84 | 210,230 | -0.30(-0.88%) |
Apr 26, 2018 | 34.06 | 34.22 | 33.69 | 34.14 | 228,108 | +0.28(+0.84%) |
Apr 25, 2018 | 34.08 | 34.31 | 33.51 | 33.86 | 198,782 | -0.16(-0.48%) |
Apr 24, 2018 | 34.15 | 34.64 | 33.60 | 34.03 | 259,656 | -0.03(-0.08%) |
Apr 23, 2018 | 34.67 | 34.94 | 34.01 | 34.05 | 297,566 | -0.52(-1.51%) |
Apr 20, 2018 | 35.37 | 35.58 | 34.33 | 34.57 | 298,661 | -0.94(-2.65%) |
Apr 19, 2018 | 35.59 | 35.83 | 35.34 | 35.52 | 270,683 | -0.28(-0.79%) |
Apr 18, 2018 | 35.51 | 35.95 | 35.25 | 35.80 | 384,992 | +0.36(+1.01%) |
Apr 17, 2018 | 35.21 | 35.73 | 35.16 | 35.44 | 365,371 | +0.41(+1.17%) |
Apr 16, 2018 | 34.99 | 35.15 | 34.70 | 35.03 | 314,918 | +0.37(+1.05%) |
Apr 13, 2018 | 35.34 | 35.34 | 34.43 | 34.67 | 230,266 | -0.47(-1.33%) |
Apr 12, 2018 | 34.87 | 35.44 | 34.77 | 35.13 | 402,337 | +0.36(+1.03%) |
Apr 11, 2018 | 34.79 | 35.27 | 33.66 | 34.78 | 373,213 | -0.19(-0.55%) |
Apr 10, 2018 | 34.78 | 35.23 | 34.29 | 34.97 | 825,429 | +0.57(+1.65%) |
Apr 09, 2018 | 34.74 | 35.13 | 34.20 | 34.40 | 785,095 | -0.03(-0.08%) |
Apr 06, 2018 | 34.97 | 35.32 | 34.13 | 34.43 | 456,381 | -1.03(-2.91%) |
Apr 05, 2018 | 35.56 | 35.56 | 34.83 | 35.46 | 734,034 | +0.09(+0.26%) |
Apr 04, 2018 | 34.99 | 35.45 | 34.49 | 35.37 | 709,919 | -0.21(-0.59%) |
Apr 03, 2018 | 34.15 | 35.93 | 33.58 | 35.58 | 1,174,251 | +1.56(+4.60%) |
Apr 02, 2018 | 35.12 | 35.51 | 33.51 | 34.02 | 985,317 | -1.13(-3.22%) |
Mar 29, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 35.28 | 36.64 | 34.62 | 35.18 | 1,115,188 | -0.10(-0.29%) |
Mar 27, 2018 | 36.54 | 36.62 | 35.23 | 35.28 | 559,962 | -1.25(-3.43%) |
Mar 26, 2018 | 36.49 | 36.55 | 35.80 | 36.53 | 604,027 | +0.67(+1.86%) |
Mar 23, 2018 | 36.69 | 37.18 | 35.83 | 35.86 | 339,512 | -0.78(-2.12%) |
Mar 22, 2018 | 37.36 | 37.79 | 36.63 | 36.64 | 345,548 | -1.03(-2.74%) |
Mar 21, 2018 | 37.88 | 38.05 | 37.66 | 37.67 | 500,826 | -0.15(-0.39%) |
Mar 20, 2018 | 37.64 | 38.12 | 37.60 | 37.82 | 588,229 | +0.18(+0.49%) |
Mar 19, 2018 | 37.53 | 37.80 | 37.11 | 37.64 | 645,881 | +0.06(+0.17%) |
Mar 16, 2018 | 37.64 | 37.89 | 37.41 | 37.57 | 1,208,465 | -0.23(-0.60%) |
Mar 15, 2018 | 37.60 | 38.11 | 37.18 | 37.80 | 577,299 | +0.27(+0.73%) |
Mar 14, 2018 | 37.37 | 37.99 | 37.30 | 37.53 | 709,309 | +0.25(+0.66%) |
Mar 13, 2018 | 37.54 | 37.86 | 37.28 | 37.28 | 503,527 | -0.12(-0.32%) |
Mar 12, 2018 | 36.91 | 37.59 | 36.91 | 37.40 | 978,881 | +0.48(+1.31%) |
Mar 09, 2018 | 35.77 | 37.04 | 35.77 | 36.91 | 1,260,338 | +1.44(+4.05%) |
Mar 08, 2018 | 39.69 | 39.93 | 35.15 | 35.48 | 2,193,647 | -5.11(-12.59%) |
Mar 07, 2018 | 40.66 | 40.59 | 1,378,284 | +1.03(+2.61%) | ||
Mar 06, 2018 | 41.60 | 41.62 | 39.52 | 39.56 | 2,255,742 | -3.26(-7.62%) |
Mar 05, 2018 | 42.24 | 43.16 | 42.19 | 42.82 | 685,170 | +0.38(+0.90%) |
Mar 02, 2018 | 41.87 | 42.51 | 41.75 | 42.44 | 652,176 | +0.19(+0.45%) |
Mar 01, 2018 | 42.83 | 42.95 | 41.76 | 42.24 | 889,720 | -0.60(-1.41%) |
Feb 28, 2018 | 43.72 | 44.14 | 42.80 | 42.85 | 329,715 | -0.74(-1.70%) |
Feb 27, 2018 | 44.34 | 44.77 | 43.41 | 43.59 | 706,371 | -0.67(-1.50%) |
Feb 26, 2018 | 44.41 | 44.80 | 44.01 | 44.25 | 323,935 | -0.14(-0.31%) |
Feb 23, 2018 | 44.43 | 44.76 | 43.83 | 44.39 | 195,368 | +0.24(+0.54%) |
Feb 22, 2018 | 44.15 | 414,246 | -0.47(-1.06%) | |||
Feb 21, 2018 | 43.85 | 45.34 | 43.02 | 44.63 | 638,526 | +0.97(+2.21%) |
Feb 20, 2018 | 43.32 | 43.86 | 43.12 | 43.66 | 240,650 | +0.13(+0.29%) |
Feb 16, 2018 | 43.53 | 43.53 | 43.53 | 0 | -0.22(-0.50%) | |
Feb 15, 2018 | 43.67 | 43.83 | 43.35 | 43.75 | 258,631 | +0.24(+0.54%) |
Feb 14, 2018 | 42.76 | 44.03 | 42.76 | 43.52 | 257,345 | +0.38(+0.89%) |
Feb 13, 2018 | 42.61 | 43.15 | 42.44 | 43.13 | 166,948 | +0.43(+1.00%) |
Feb 12, 2018 | 42.48 | 42.88 | 42.06 | 42.70 | 233,016 | +0.40(+0.95%) |
Feb 09, 2018 | 42.38 | 42.84 | 41.14 | 42.30 | 344,992 | +0.23(+0.54%) |
Feb 08, 2018 | 43.62 | 43.62 | 42.07 | 42.08 | 390,355 | -1.49(-3.43%) |
Feb 07, 2018 | 43.67 | 43.67 | 43.31 | 43.57 | 281,796 | -0.11(-0.25%) |
Feb 06, 2018 | 42.28 | 43.95 | 41.83 | 43.68 | 528,907 | +0.06(+0.15%) |
Feb 05, 2018 | 43.93 | 44.49 | 43.26 | 43.62 | 242,706 | -0.45(-1.01%) |
Feb 02, 2018 | 44.90 | 44.96 | 44.02 | 44.06 | 422,861 | -1.20(-2.66%) |
Feb 01, 2018 | 45.09 | 45.32 | 44.79 | 45.27 | 406,018 | -0.15(-0.34%) |
Jan 31, 2018 | 46.01 | 46.38 | 45.37 | 45.42 | 247,467 | -0.57(-1.25%) |
Jan 30, 2018 | 46.03 | 46.30 | 45.59 | 45.99 | 334,113 | -0.38(-0.83%) |
Jan 29, 2018 | 46.13 | 46.51 | 45.76 | 46.38 | 378,855 | +0.24(+0.51%) |
Jan 26, 2018 | 45.67 | 46.30 | 45.27 | 46.14 | 673,298 | +0.66(+1.44%) |
Jan 25, 2018 | 45.66 | 45.67 | 45.28 | 45.48 | 446,002 | -0.04(-0.08%) |
Jan 24, 2018 | 46.17 | 46.34 | 45.36 | 45.52 | 666,136 | -0.56(-1.21%) |
Jan 23, 2018 | 46.70 | 47.10 | 45.96 | 46.08 | 413,429 | -0.55(-1.17%) |
Jan 22, 2018 | 47.00 | 47.21 | 46.49 | 46.62 | 381,537 | -0.46(-0.97%) |
Jan 19, 2018 | 46.72 | 47.53 | 46.72 | 47.08 | 481,728 | +0.32(+0.68%) |
Jan 18, 2018 | 47.82 | 48.31 | 46.73 | 46.76 | 435,936 | -1.10(-2.30%) |
Jan 17, 2018 | 48.11 | 48.86 | 47.77 | 47.86 | 751,360 | +0.14(+0.29%) |
Jan 16, 2018 | 46.57 | 48.18 | 46.57 | 47.73 | 782,264 | +1.52(+3.29%) |
Jan 12, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 43.47 | 47.06 | 42.39 | 46.08 | 2,105,761 | +6.27(+15.75%) |
Jan 10, 2018 | 39.69 | 40.01 | 39.58 | 39.81 | 355,464 | -0.05(-0.11%) |
Jan 09, 2018 | 40.31 | 40.43 | 39.83 | 39.85 | 251,822 | -0.23(-0.57%) |
Jan 08, 2018 | 39.66 | 40.19 | 39.21 | 40.08 | 251,121 | +0.33(+0.83%) |
Jan 05, 2018 | 39.41 | 39.76 | 39.23 | 39.75 | 256,125 | +0.38(+0.97%) |
Jan 04, 2018 | 39.60 | 40.00 | 39.34 | 39.37 | 425,763 | -0.14(-0.35%) |
Jan 03, 2018 | 39.40 | 39.84 | 39.23 | 39.50 | 479,561 | +0.09(+0.23%) |
Jan 02, 2018 | 39.09 | 39.47 | 38.63 | 39.41 | 774,483 | +0.61(+1.57%) |
Dec 29, 2017 | 38.80 | 38.80 | 38.80 | 0 | -0.15(-0.37%) | |
Dec 28, 2017 | 38.90 | 39.01 | 38.61 | 38.95 | 246,051 | +0.05(+0.12%) |
Dec 27, 2017 | 38.84 | 39.17 | 38.74 | 38.90 | 384,915 | +0.08(+0.21%) |
Dec 26, 2017 | 38.78 | 38.97 | 38.56 | 38.82 | 214,332 | -0.08(-0.21%) |
Dec 22, 2017 | 38.78 | 39.01 | 38.47 | 38.90 | 272,550 | +0.10(+0.26%) |
Dec 21, 2017 | 38.96 | 39.23 | 38.77 | 38.80 | 228,726 | -0.10(-0.26%) |
Dec 20, 2017 | 39.13 | 39.27 | 38.63 | 38.90 | 313,622 | -0.06(-0.16%) |
Dec 19, 2017 | 39.01 | 39.30 | 38.80 | 38.97 | 332,827 | +0.03(+0.07%) |
Dec 18, 2017 | 38.33 | 39.02 | 38.33 | 38.94 | 310,114 | +0.81(+2.13%) |
Dec 15, 2017 | 37.27 | 38.28 | 37.27 | 38.13 | 798,381 | +0.90(+2.42%) |
Dec 14, 2017 | 37.82 | 38.03 | 37.08 | 37.23 | 391,180 | -0.54(-1.42%) |
Dec 13, 2017 | 37.57 | 38.10 | 37.57 | 37.76 | 312,379 | +0.24(+0.63%) |
Dec 12, 2017 | 37.78 | 38.07 | 37.46 | 37.53 | 236,030 | -0.21(-0.56%) |
Dec 11, 2017 | 37.69 | 38.17 | 37.59 | 37.74 | 215,353 | +0.09(+0.24%) |
Dec 08, 2017 | 37.83 | 38.11 | 37.56 | 37.65 | 194,771 | +0.06(+0.17%) |
Dec 07, 2017 | 37.56 | 37.96 | 37.36 | 37.58 | 318,993 | +0.01(+0.02%) |
Dec 06, 2017 | 37.44 | 37.90 | 37.51 | 37.57 | 213,511 | +0.06(+0.17%) |
Dec 05, 2017 | 37.01 | 37.77 | 37.01 | 37.51 | 278,742 | +0.48(+1.30%) |
Dec 04, 2017 | 38.08 | 38.08 | 37.02 | 37.03 | 679,190 | -0.75(-1.98%) |
Dec 01, 2017 | 37.68 | 37.96 | 37.25 | 37.77 | 388,668 | +0.09(+0.24%) |
Nov 30, 2017 | 37.79 | 37.79 | 37.32 | 37.68 | 341,986 | +0.16(+0.44%) |
Nov 29, 2017 | 38.45 | 38.48 | 37.42 | 37.52 | 292,987 | -0.95(-2.48%) |
Nov 28, 2017 | 38.12 | 38.59 | 38.05 | 38.47 | 353,509 | +0.50(+1.32%) |
Nov 27, 2017 | 38.45 | 38.67 | 37.89 | 37.97 | 499,009 | -0.47(-1.23%) |
Nov 24, 2017 | 38.21 | 38.49 | 38.07 | 38.44 | 118,903 | +0.31(+0.81%) |
Nov 22, 2017 | 38.40 | 38.61 | 38.06 | 38.14 | 235,515 | -0.25(-0.64%) |
Nov 21, 2017 | 38.48 | 38.60 | 38.18 | 38.38 | 327,208 | -0.02(-0.05%) |
Nov 20, 2017 | 38.07 | 38.47 | 37.99 | 38.40 | 371,639 | +0.34(+0.88%) |
Nov 17, 2017 | 37.51 | 38.08 | 37.39 | 38.06 | 297,664 | +0.45(+1.18%) |
Nov 16, 2017 | 37.16 | 37.62 | 36.89 | 37.62 | 356,692 | +0.55(+1.50%) |
Nov 15, 2017 | 37.73 | 37.91 | 36.87 | 37.06 | 428,587 | -0.87(-2.30%) |
Nov 14, 2017 | 38.15 | 38.42 | 37.92 | 37.94 | 245,419 | -0.41(-1.07%) |
Nov 13, 2017 | 38.06 | 38.42 | 37.77 | 38.34 | 273,083 | +0.05(+0.14%) |
Nov 10, 2017 | 37.94 | 38.48 | 37.94 | 38.29 | 177,231 | +0.19(+0.50%) |
Nov 09, 2017 | 37.87 | 38.14 | 37.66 | 38.10 | 209,056 | -0.05(-0.14%) |
Nov 08, 2017 | 37.94 | 38.24 | 37.63 | 38.15 | 263,652 | +0.08(+0.21%) |
Nov 07, 2017 | 38.39 | 38.46 | 37.95 | 38.07 | 265,493 | -0.25(-0.64%) |
Nov 06, 2017 | 38.28 | 38.52 | 37.95 | 38.32 | 450,643 | +0.07(+0.19%) |
Nov 03, 2017 | 38.38 | 38.61 | 38.13 | 38.24 | 322,867 | -0.27(-0.71%) |
Nov 02, 2017 | 38.10 | 38.65 | 37.93 | 38.52 | 235,907 | +0.34(+0.88%) |
Nov 01, 2017 | 38.62 | 38.62 | 37.84 | 38.18 | 348,182 | -0.27(-0.71%) |
Oct 31, 2017 | 38.04 | 38.55 | 38.02 | 38.45 | 377,292 | +0.53(+1.39%) |
Oct 30, 2017 | 38.60 | 38.72 | 37.72 | 37.93 | 314,297 | -0.72(-1.86%) |
Oct 27, 2017 | 38.88 | 39.03 | 38.32 | 38.64 | 386,621 | -0.10(-0.26%) |
Oct 26, 2017 | 38.65 | 38.98 | 38.61 | 38.74 | 421,086 | +0.22(+0.57%) |
Oct 25, 2017 | 38.48 | 38.91 | 38.13 | 38.53 | 352,750 | +0.04(+0.09%) |
Oct 24, 2017 | 38.50 | 38.58 | 38.25 | 38.49 | 266,580 | +0.02(+0.05%) |
Oct 23, 2017 | 38.29 | 38.56 | 38.29 | 38.47 | 349,549 | +0.19(+0.50%) |
Oct 20, 2017 | 38.24 | 38.62 | 38.16 | 38.28 | 345,685 | +0.37(+0.98%) |
Oct 19, 2017 | 37.53 | 37.99 | 37.53 | 37.91 | 233,882 | +0.16(+0.43%) |
Oct 18, 2017 | 37.55 | 37.82 | 37.35 | 37.74 | 307,488 | +0.43(+1.14%) |
Oct 17, 2017 | 37.35 | 37.69 | 37.15 | 37.32 | 361,214 | +0.04(+0.10%) |
Oct 16, 2017 | 37.08 | 37.43 | 37.08 | 37.28 | 189,699 | +0.27(+0.74%) |
Oct 13, 2017 | 37.21 | 37.21 | 36.83 | 37.01 | 336,923 | -0.05(-0.15%) |
Oct 12, 2017 | 37.34 | 37.44 | 37.02 | 37.06 | 462,844 | -0.28(-0.75%) |
Oct 11, 2017 | 36.71 | 37.41 | 36.66 | 37.35 | 1,226,683 | +0.64(+1.73%) |
Oct 10, 2017 | 36.64 | 37.13 | 36.60 | 36.71 | 462,462 | +0.23(+0.62%) |
Oct 09, 2017 | 36.37 | 36.59 | 36.32 | 36.48 | 354,536 | +0.12(+0.32%) |
Oct 06, 2017 | 36.09 | 36.52 | 36.04 | 36.36 | 405,370 | +0.25(+0.70%) |
Oct 05, 2017 | 36.18 | 36.26 | 35.86 | 36.11 | 401,035 | -0.03(-0.08%) |
Oct 04, 2017 | 35.76 | 36.33 | 35.41 | 36.14 | 672,546 | +0.44(+1.22%) |
Oct 03, 2017 | 35.20 | 35.77 | 34.68 | 35.70 | 862,914 | +0.48(+1.37%) |
Oct 02, 2017 | 34.79 | 35.38 | 34.76 | 35.22 | 597,936 | +0.55(+1.57%) |
Sep 29, 2017 | 34.34 | 34.88 | 34.31 | 34.67 | 676,804 | +0.44(+1.27%) |
Sep 28, 2017 | 34.07 | 34.88 | 33.21 | 34.24 | 989,511 | -0.23(-0.66%) |
Sep 27, 2017 | 34.37 | 34.52 | 34.05 | 34.47 | 775,441 | +0.39(+1.15%) |
Sep 26, 2017 | 34.07 | 34.18 | 33.87 | 34.07 | 1,045,340 | +0.20(+0.59%) |
Sep 25, 2017 | 33.74 | 33.98 | 33.49 | 33.87 | 453,360 | +0.00(+0.00%) |
Sep 22, 2017 | 33.74 | 34.02 | 33.61 | 33.87 | 358,213 | +0.22(+0.65%) |
Sep 21, 2017 | 34.11 | 34.11 | 33.63 | 33.66 | 409,955 | -0.41(-1.20%) |
Sep 20, 2017 | 34.33 | 34.33 | 33.90 | 34.07 | 285,261 | -0.19(-0.56%) |
Sep 19, 2017 | 34.24 | 34.45 | 33.96 | 34.26 | 347,191 | +0.20(+0.59%) |
Sep 18, 2017 | 33.95 | 34.25 | 33.91 | 34.06 | 479,182 | +0.16(+0.48%) |
Sep 15, 2017 | 34.98 | 33.74 | 33.89 | 1,771,360 | +0.32(+0.95%) | |
Sep 14, 2017 | 32.88 | 33.67 | 32.77 | 33.58 | 784,536 | +0.66(+2.02%) |
Sep 13, 2017 | 33.10 | 33.56 | 32.84 | 32.91 | 824,268 | -0.14(-0.41%) |
Sep 12, 2017 | 31.79 | 33.19 | 31.34 | 33.05 | 676,761 | +1.79(+5.73%) |
Sep 11, 2017 | 30.71 | 31.46 | 30.71 | 31.26 | 522,595 | +0.64(+2.11%) |
Sep 08, 2017 | 30.34 | 30.66 | 30.23 | 30.61 | 317,774 | +0.25(+0.84%) |
Sep 07, 2017 | 30.42 | 30.75 | 30.21 | 30.36 | 469,213 | -0.04(-0.12%) |
Sep 06, 2017 | 30.74 | 30.38 | 30.40 | 530,419 | -0.13(-0.42%) | |
Sep 05, 2017 | 30.33 | 30.57 | 30.33 | 30.52 | 340,898 | +0.13(+0.42%) |
Sep 01, 2017 | 30.51 | 30.61 | 30.19 | 30.40 | 283,326 | -0.11(-0.36%) |
Aug 31, 2017 | 30.15 | 30.50 | 30.15 | 30.50 | 203,544 | +0.45(+1.51%) |
Aug 30, 2017 | 29.96 | 30.19 | 29.91 | 30.05 | 177,021 | +0.17(+0.56%) |
Aug 29, 2017 | 29.89 | 30.12 | 29.67 | 29.88 | 279,084 | -0.24(-0.78%) |
Aug 28, 2017 | 29.97 | 30.18 | 29.91 | 30.12 | 261,557 | +0.16(+0.54%) |
Aug 25, 2017 | 30.20 | 30.20 | 29.95 | 29.95 | 218,650 | -0.12(-0.39%) |
Aug 24, 2017 | 30.06 | 30.23 | 29.85 | 30.07 | 184,154 | +0.07(+0.24%) |
Aug 23, 2017 | 29.94 | 30.31 | 29.94 | 30.00 | 216,544 | -0.12(-0.39%) |
Aug 22, 2017 | 29.69 | 30.13 | 29.68 | 30.12 | 218,323 | +0.54(+1.84%) |
Aug 21, 2017 | 29.45 | 29.65 | 29.37 | 29.57 | 304,024 | +0.14(+0.49%) |
Aug 18, 2017 | 29.23 | 29.80 | 29.19 | 29.43 | 560,677 | +0.05(+0.15%) |
Aug 17, 2017 | 29.43 | 29.73 | 29.33 | 29.38 | 339,247 | -0.13(-0.43%) |
Aug 16, 2017 | 29.48 | 29.80 | 29.44 | 29.51 | 204,175 | +0.09(+0.31%) |
Aug 15, 2017 | 29.53 | 29.73 | 29.37 | 29.42 | 360,662 | -0.04(-0.12%) |
Aug 14, 2017 | 29.39 | 29.56 | 29.15 | 29.46 | 339,768 | +0.29(+0.99%) |
Aug 11, 2017 | 28.45 | 29.20 | 28.41 | 29.17 | 1,138,134 | +0.73(+2.58%) |
Aug 10, 2017 | 28.66 | 28.83 | 28.34 | 28.43 | 319,385 | -0.43(-1.47%) |
Aug 09, 2017 | 28.48 | 28.87 | 28.21 | 28.86 | 376,196 | +0.28(+0.98%) |
Aug 08, 2017 | 28.74 | 29.08 | 28.54 | 28.58 | 439,602 | -0.21(-0.72%) |
Aug 07, 2017 | 28.51 | 28.80 | 28.39 | 28.79 | 291,915 | +0.33(+1.14%) |
Aug 04, 2017 | 28.36 | 28.57 | 28.29 | 28.46 | 403,921 | +0.13(+0.45%) |
Aug 03, 2017 | 28.58 | 28.89 | 28.29 | 28.33 | 278,981 | -0.14(-0.48%) |
Aug 02, 2017 | 28.91 | 29.02 | 28.28 | 28.47 | 372,614 | -0.42(-1.44%) |
Aug 01, 2017 | 29.06 | 29.06 | 28.71 | 28.89 | 295,697 | -0.08(-0.28%) |
Jul 31, 2017 | 29.14 | 29.30 | 28.70 | 28.97 | 328,355 | -0.12(-0.40%) |
Jul 28, 2017 | 28.98 | 29.13 | 28.83 | 29.09 | 302,015 | +0.03(+0.09%) |
Jul 27, 2017 | 29.28 | 29.44 | 28.94 | 29.06 | 487,103 | -0.20(-0.68%) |
Jul 26, 2017 | 29.10 | 29.29 | 29.04 | 29.26 | 195,942 | +0.18(+0.62%) |
Jul 25, 2017 | 28.73 | 29.15 | 28.71 | 29.08 | 323,307 | +0.39(+1.36%) |
Jul 24, 2017 | 28.71 | 28.79 | 28.55 | 28.69 | 359,614 | -0.07(-0.25%) |
Jul 21, 2017 | 29.13 | 29.13 | 28.65 | 28.76 | 278,167 | -0.24(-0.84%) |
Jul 20, 2017 | 29.19 | 28.93 | 29.00 | 318,695 | -0.04(-0.12%) | |
Jul 19, 2017 | 28.51 | 29.05 | 28.45 | 29.04 | 356,295 | +0.57(+2.00%) |
Jul 18, 2017 | 28.47 | 28.65 | 28.43 | 28.47 | 273,677 | -0.12(-0.41%) |
Jul 17, 2017 | 28.66 | 28.91 | 28.57 | 28.59 | 353,839 | -0.09(-0.32%) |
Jul 14, 2017 | 28.58 | 28.89 | 28.43 | 28.68 | 366,615 | +0.18(+0.64%) |
Jul 13, 2017 | 28.79 | 28.86 | 28.42 | 28.50 | 453,636 | -0.22(-0.76%) |
Jul 12, 2017 | 28.68 | 29.10 | 28.68 | 28.71 | 429,342 | +0.24(+0.86%) |
Jul 11, 2017 | 28.84 | 28.92 | 28.43 | 28.47 | 392,080 | -0.31(-1.07%) |
Jul 10, 2017 | 28.62 | 28.97 | 28.51 | 28.78 | 401,058 | +0.22(+0.76%) |
Jul 07, 2017 | 28.07 | 28.78 | 27.85 | 28.56 | 630,446 | +0.53(+1.91%) |
Jul 06, 2017 | 28.09 | 28.42 | 27.97 | 28.03 | 546,559 | -0.21(-0.74%) |
Jul 05, 2017 | 28.02 | 28.45 | 27.86 | 28.24 | 583,614 | +0.27(+0.97%) |
Jul 03, 2017 | 28.05 | 28.11 | 27.62 | 27.96 | 263,568 | +0.01(+0.03%) |
Jun 30, 2017 | 27.84 | 28.20 | 27.74 | 27.95 | 759,865 | +0.23(+0.82%) |
Jun 29, 2017 | 28.75 | 28.79 | 27.26 | 27.73 | 774,754 | -0.16(-0.58%) |
Jun 28, 2017 | 27.38 | 27.92 | 27.15 | 27.89 | 584,084 | +0.67(+2.46%) |
Jun 27, 2017 | 27.30 | 27.48 | 27.13 | 27.22 | 186,229 | -0.14(-0.53%) |
Jun 26, 2017 | 27.54 | 27.68 | 27.16 | 27.37 | 248,588 | -0.05(-0.16%) |
Jun 23, 2017 | 26.98 | 27.51 | 26.83 | 27.41 | 1,812,745 | +0.45(+1.68%) |
Jun 22, 2017 | 26.53 | 27.07 | 26.45 | 26.96 | 252,728 | +0.41(+1.53%) |
Jun 21, 2017 | 26.51 | 26.84 | 26.39 | 26.55 | 322,754 | +0.12(+0.44%) |
Jun 20, 2017 | 26.75 | 27.00 | 26.42 | 26.43 | 307,079 | -0.32(-1.18%) |
Jun 19, 2017 | 26.56 | 26.90 | 26.54 | 26.75 | 277,493 | +0.29(+1.09%) |
Jun 16, 2017 | 26.23 | 26.47 | 25.99 | 26.46 | 485,470 | +0.10(+0.38%) |
Jun 15, 2017 | 26.17 | 26.36 | 26.05 | 26.36 | 170,982 | -0.12(-0.44%) |
Jun 14, 2017 | 26.69 | 26.79 | 26.32 | 26.48 | 174,963 | -0.24(-0.88%) |
Jun 13, 2017 | 26.47 | 26.82 | 26.37 | 26.71 | 200,257 | +0.34(+1.30%) |
Jun 12, 2017 | 26.34 | 26.48 | 25.91 | 26.37 | 294,135 | -0.05(-0.17%) |
Jun 09, 2017 | 26.91 | 26.91 | 26.18 | 26.42 | 257,241 | -0.39(-1.45%) |
Jun 08, 2017 | 26.61 | 26.86 | 26.45 | 26.81 | 192,315 | +0.33(+1.23%) |
Jun 07, 2017 | 26.63 | 26.89 | 26.33 | 26.48 | 187,708 | -0.11(-0.41%) |
Jun 06, 2017 | 26.69 | 26.78 | 26.48 | 26.59 | 233,289 | -0.23(-0.84%) |
Jun 05, 2017 | 26.84 | 27.04 | 26.80 | 26.81 | 176,904 | -0.06(-0.24%) |
Jun 02, 2017 | 26.67 | 27.06 | 26.66 | 26.88 | 311,581 | +0.21(+0.78%) |
Jun 01, 2017 | 26.56 | 26.89 | 26.24 | 26.67 | 420,523 | +0.24(+0.92%) |
May 31, 2017 | 26.67 | 26.74 | 26.33 | 26.43 | 340,891 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.24 | 26.59 | 206,996 | +0.28(+1.05%) |
May 26, 2017 | 26.36 | 26.47 | 26.26 | 26.31 | 278,568 | -0.09(-0.34%) |
May 25, 2017 | 26.42 | 26.53 | 26.33 | 26.40 | 222,766 | +0.11(+0.41%) |
May 24, 2017 | 26.31 | 26.50 | 26.18 | 26.29 | 166,121 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.44 | 26.09 | 26.29 | 203,542 | +0.04(+0.14%) |
May 22, 2017 | 26.13 | 26.28 | 26.06 | 26.25 | 251,982 | +0.14(+0.55%) |
May 19, 2017 | 26.30 | 26.53 | 26.06 | 26.11 | 253,049 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.49 | 26.11 | 26.25 | 288,736 | +0.05(+0.21%) |
May 17, 2017 | 26.60 | 26.65 | 26.04 | 26.20 | 437,090 | -0.80(-2.97%) |
May 16, 2017 | 26.95 | 27.11 | 26.71 | 27.00 | 271,893 | +0.06(+0.23%) |
May 15, 2017 | 26.66 | 26.98 | 26.63 | 26.93 | 224,222 | +0.40(+1.49%) |
May 12, 2017 | 26.75 | 26.80 | 26.47 | 26.54 | 244,457 | -0.26(-0.98%) |
May 11, 2017 | 27.19 | 27.21 | 26.79 | 26.80 | 279,120 | -0.41(-1.52%) |
May 10, 2017 | 27.00 | 27.26 | 26.85 | 27.21 | 369,086 | +0.14(+0.53%) |
May 09, 2017 | 27.13 | 27.13 | 26.91 | 27.07 | 200,499 | -0.04(-0.13%) |
May 08, 2017 | 26.97 | 27.20 | 26.91 | 27.11 | 173,936 | +0.05(+0.20%) |
May 05, 2017 | 26.95 | 27.08 | 26.70 | 27.05 | 198,046 | +0.21(+0.77%) |
May 04, 2017 | 26.96 | 27.11 | 26.80 | 26.84 | 167,449 | +0.02(+0.07%) |
May 03, 2017 | 26.76 | 26.90 | 26.74 | 26.83 | 238,201 | -0.05(-0.17%) |
May 02, 2017 | 26.90 | 26.94 | 26.76 | 26.87 | 393,555 | -0.01(-0.03%) |