Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.21 | 42.25 | 41.57 | 41.74 | 398,793 | -0.26(-0.61%) |
Apr 27, 2018 | 42.73 | 42.85 | 41.87 | 42.00 | 334,390 | -0.73(-1.71%) |
Apr 26, 2018 | 43.03 | 43.03 | 42.25 | 42.73 | 374,593 | -0.09(-0.20%) |
Apr 25, 2018 | 42.55 | 43.24 | 40.89 | 42.81 | 349,608 | +0.17(+0.40%) |
Apr 24, 2018 | 42.90 | 42.94 | 42.13 | 42.64 | 275,326 | -0.09(-0.20%) |
Apr 23, 2018 | 42.60 | 43.03 | 41.74 | 42.73 | 513,878 | +0.13(+0.30%) |
Apr 20, 2018 | 42.13 | 42.82 | 42.00 | 42.60 | 549,525 | +0.51(+1.22%) |
Apr 19, 2018 | 42.47 | 42.73 | 41.57 | 42.08 | 350,700 | -0.39(-0.91%) |
Apr 18, 2018 | 42.43 | 42.60 | 42.13 | 42.47 | 332,960 | +0.09(+0.20%) |
Apr 17, 2018 | 41.61 | 42.43 | 41.18 | 42.38 | 505,426 | +0.94(+2.28%) |
Apr 16, 2018 | 40.97 | 42.21 | 40.82 | 41.44 | 587,372 | +0.30(+0.73%) |
Apr 13, 2018 | 40.20 | 41.25 | 39.73 | 41.14 | 527,329 | +1.11(+2.78%) |
Apr 12, 2018 | 40.11 | 40.15 | 39.64 | 40.03 | 171,383 | +0.04(+0.11%) |
Apr 11, 2018 | 39.47 | 40.33 | 39.47 | 39.98 | 306,781 | +0.39(+0.97%) |
Apr 10, 2018 | 39.90 | 40.15 | 39.47 | 39.60 | 442,337 | -0.09(-0.22%) |
Apr 09, 2018 | 40.03 | 40.20 | 39.47 | 39.68 | 379,750 | -0.34(-0.86%) |
Apr 06, 2018 | 40.28 | 40.93 | 39.98 | 40.03 | 395,050 | -0.34(-0.85%) |
Apr 05, 2018 | 41.14 | 41.35 | 39.60 | 40.37 | 476,999 | -0.73(-1.77%) |
Apr 04, 2018 | 39.34 | 41.48 | 39.34 | 41.10 | 740,085 | +1.71(+4.35%) |
Apr 03, 2018 | 38.14 | 39.55 | 38.05 | 39.38 | 1,305,223 | +2.27(+6.12%) |
Apr 02, 2018 | 37.80 | 37.80 | 35.27 | 37.11 | 1,140,159 | -0.34(-0.92%) |
Mar 29, 2018 | 37.45 | 37.45 | 37.45 | 0 | -1.63(-4.17%) | |
Mar 28, 2018 | 39.38 | 39.77 | 39.00 | 39.08 | 680,948 | -0.21(-0.55%) |
Mar 27, 2018 | 39.98 | 40.07 | 39.19 | 39.30 | 320,386 | -0.60(-1.50%) |
Mar 26, 2018 | 38.78 | 39.94 | 38.65 | 39.90 | 467,085 | +1.37(+3.56%) |
Mar 23, 2018 | 38.40 | 38.91 | 38.10 | 38.53 | 328,260 | +0.43(+1.12%) |
Mar 22, 2018 | 38.57 | 38.78 | 38.05 | 38.10 | 420,460 | -0.47(-1.22%) |
Mar 21, 2018 | 38.57 | 38.70 | 38.10 | 38.57 | 257,980 | -0.13(-0.33%) |
Mar 20, 2018 | 38.83 | 39.13 | 38.31 | 38.70 | 310,933 | -0.17(-0.44%) |
Mar 19, 2018 | 38.57 | 39.00 | 38.35 | 38.87 | 288,277 | +0.13(+0.33%) |
Mar 16, 2018 | 37.84 | 38.87 | 37.84 | 38.74 | 432,287 | +0.94(+2.49%) |
Mar 15, 2018 | 38.18 | 38.31 | 37.65 | 37.80 | 266,873 | -0.47(-1.23%) |
Mar 14, 2018 | 38.10 | 38.35 | 37.99 | 38.27 | 223,964 | +0.17(+0.45%) |
Mar 13, 2018 | 38.23 | 38.44 | 37.93 | 38.10 | 185,347 | +0.09(+0.23%) |
Mar 12, 2018 | 37.80 | 38.23 | 37.48 | 38.01 | 283,665 | +0.21(+0.57%) |
Mar 09, 2018 | 37.71 | 38.18 | 37.63 | 37.80 | 377,804 | +0.30(+0.80%) |
Mar 08, 2018 | 38.05 | 38.27 | 37.37 | 37.50 | 291,471 | -0.51(-1.35%) |
Mar 07, 2018 | 37.80 | 38.12 | 37.33 | 38.01 | 249,311 | +0.00(+0.00%) |
Mar 06, 2018 | 37.41 | 38.05 | 36.94 | 38.01 | 241,155 | +0.60(+1.60%) |
Mar 05, 2018 | 37.15 | 37.65 | 37.03 | 37.41 | 234,296 | +0.13(+0.34%) |
Mar 02, 2018 | 36.25 | 37.37 | 36.25 | 37.28 | 210,830 | +0.77(+2.11%) |
Mar 01, 2018 | 36.38 | 36.85 | 36.21 | 36.51 | 382,223 | +0.00(+0.00%) |
Feb 28, 2018 | 37.11 | 37.41 | 36.34 | 36.51 | 396,464 | -0.64(-1.73%) |
Feb 27, 2018 | 37.33 | 37.67 | 37.15 | 37.15 | 460,810 | -0.30(-0.80%) |
Feb 26, 2018 | 37.37 | 37.58 | 36.98 | 37.45 | 159,914 | +0.04(+0.11%) |
Feb 23, 2018 | 36.73 | 37.41 | 36.64 | 37.41 | 184,588 | +0.86(+2.34%) |
Feb 22, 2018 | 36.90 | 37.07 | 36.43 | 36.55 | 304,667 | -0.30(-0.81%) |
Feb 21, 2018 | 36.81 | 37.33 | 36.68 | 36.85 | 298,971 | +0.17(+0.47%) |
Feb 20, 2018 | 36.38 | 36.85 | 36.13 | 36.68 | 458,022 | +0.13(+0.35%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 36.17 | 36.60 | 35.65 | 36.47 | 230,419 | +0.34(+0.95%) |
Feb 14, 2018 | 35.10 | 36.30 | 35.10 | 36.13 | 691,471 | +0.86(+2.43%) |
Feb 13, 2018 | 34.93 | 35.44 | 34.46 | 35.27 | 345,227 | +0.13(+0.37%) |
Feb 12, 2018 | 35.14 | 35.61 | 34.84 | 35.14 | 439,916 | -0.09(-0.24%) |
Feb 09, 2018 | 35.44 | 35.87 | 34.54 | 35.23 | 469,770 | +0.00(+0.00%) |
Feb 08, 2018 | 36.00 | 36.21 | 35.23 | 35.23 | 307,752 | -0.73(-2.03%) |
Feb 07, 2018 | 34.67 | 36.21 | 34.67 | 35.95 | 448,071 | +1.33(+3.84%) |
Feb 06, 2018 | 34.24 | 35.20 | 34.20 | 34.63 | 529,244 | -0.21(-0.62%) |
Feb 05, 2018 | 35.01 | 35.57 | 34.63 | 34.84 | 270,501 | -0.43(-1.22%) |
Feb 02, 2018 | 36.13 | 36.23 | 35.18 | 35.27 | 391,544 | -1.03(-2.83%) |
Feb 01, 2018 | 36.30 | 36.55 | 35.87 | 36.30 | 252,694 | -0.17(-0.47%) |
Jan 31, 2018 | 36.38 | 36.85 | 36.30 | 36.47 | 211,738 | +0.00(+0.00%) |
Jan 30, 2018 | 36.51 | 36.81 | 36.47 | 36.47 | 189,782 | -0.21(-0.58%) |
Jan 29, 2018 | 36.81 | 37.05 | 36.43 | 36.68 | 391,964 | -0.17(-0.47%) |
Jan 26, 2018 | 36.81 | 37.11 | 36.38 | 36.85 | 406,723 | +0.00(+0.00%) |
Jan 25, 2018 | 36.68 | 36.90 | 36.21 | 36.85 | 563,126 | +0.17(+0.47%) |
Jan 24, 2018 | 36.73 | 36.92 | 35.83 | 36.68 | 393,233 | +0.09(+0.23%) |
Jan 23, 2018 | 36.85 | 37.41 | 36.51 | 36.60 | 394,450 | -0.43(-1.16%) |
Jan 22, 2018 | 36.85 | 37.33 | 36.51 | 37.03 | 297,989 | +0.04(+0.12%) |
Jan 19, 2018 | 37.20 | 37.54 | 36.73 | 36.98 | 510,204 | -0.21(-0.58%) |
Jan 18, 2018 | 38.18 | 39.00 | 37.07 | 37.20 | 447,414 | -1.07(-2.80%) |
Jan 17, 2018 | 37.71 | 38.57 | 37.67 | 38.27 | 296,401 | +0.56(+1.48%) |
Jan 16, 2018 | 37.93 | 38.61 | 37.24 | 37.71 | 329,819 | -0.17(-0.45%) |
Jan 12, 2018 | 37.88 | 37.88 | 37.88 | 0 | -1.07(-2.75%) | |
Jan 11, 2018 | 37.71 | 38.93 | 37.63 | 38.95 | 601,197 | +1.46(+3.89%) |
Jan 10, 2018 | 37.80 | 37.50 | 727,418 | -0.04(-0.11%) | ||
Jan 09, 2018 | 37.28 | 38.05 | 36.98 | 37.54 | 556,867 | +0.13(+0.34%) |
Jan 08, 2018 | 35.01 | 37.67 | 35.01 | 37.41 | 1,116,603 | +2.44(+6.99%) |
Jan 05, 2018 | 35.87 | 35.96 | 33.85 | 34.97 | 1,525,989 | -2.57(-6.85%) |
Jan 04, 2018 | 37.33 | 38.01 | 37.30 | 37.54 | 442,761 | +0.30(+0.81%) |
Jan 03, 2018 | 37.15 | 37.58 | 36.81 | 37.24 | 350,587 | -0.04(-0.12%) |
Jan 02, 2018 | 38.14 | 38.14 | 36.94 | 37.28 | 305,615 | -0.81(-2.14%) |
Dec 29, 2017 | 38.10 | 38.10 | 38.10 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 38.14 | 38.18 | 37.58 | 38.05 | 234,167 | -0.13(-0.34%) |
Dec 27, 2017 | 38.14 | 38.68 | 38.05 | 38.18 | 202,726 | +0.30(+0.79%) |
Dec 26, 2017 | 37.67 | 38.31 | 37.50 | 37.88 | 231,212 | +0.26(+0.68%) |
Dec 22, 2017 | 38.48 | 39.30 | 37.58 | 37.63 | 360,038 | -0.04(-0.11%) |
Dec 21, 2017 | 37.97 | 38.35 | 37.63 | 37.67 | 192,472 | -0.30(-0.79%) |
Dec 20, 2017 | 37.58 | 38.05 | 37.00 | 37.97 | 241,465 | +0.56(+1.49%) |
Dec 19, 2017 | 38.53 | 38.57 | 37.33 | 37.41 | 360,731 | -0.99(-2.57%) |
Dec 18, 2017 | 38.14 | 38.70 | 37.89 | 38.40 | 447,577 | +0.43(+1.13%) |
Dec 15, 2017 | 37.84 | 38.42 | 37.54 | 37.97 | 1,090,500 | +0.09(+0.23%) |
Dec 14, 2017 | 38.18 | 38.44 | 37.75 | 37.88 | 362,682 | -0.47(-1.23%) |
Dec 13, 2017 | 38.61 | 38.61 | 38.10 | 38.35 | 273,146 | -0.26(-0.67%) |
Dec 12, 2017 | 38.57 | 39.17 | 38.35 | 38.61 | 283,297 | -0.09(-0.22%) |
Dec 11, 2017 | 39.85 | 39.85 | 38.31 | 38.70 | 316,215 | -1.11(-2.80%) |
Dec 08, 2017 | 38.83 | 40.15 | 38.70 | 39.81 | 681,229 | +1.24(+3.22%) |
Dec 07, 2017 | 39.00 | 39.17 | 38.48 | 38.57 | 375,579 | -0.30(-0.77%) |
Dec 06, 2017 | 40.03 | 40.45 | 38.74 | 38.87 | 551,478 | -1.16(-2.89%) |
Dec 05, 2017 | 40.80 | 41.14 | 39.85 | 40.03 | 380,765 | -0.64(-1.58%) |
Dec 04, 2017 | 42.55 | 42.55 | 40.65 | 40.67 | 590,538 | -1.80(-4.24%) |
Dec 01, 2017 | 42.64 | 42.73 | 41.87 | 42.47 | 420,782 | -0.17(-0.40%) |
Nov 30, 2017 | 42.60 | 43.20 | 41.14 | 42.64 | 598,376 | +0.09(+0.20%) |
Nov 29, 2017 | 41.40 | 42.64 | 40.45 | 42.55 | 409,318 | +0.99(+2.37%) |
Nov 28, 2017 | 40.71 | 41.87 | 40.50 | 41.57 | 294,898 | +0.77(+1.89%) |
Nov 27, 2017 | 40.37 | 40.84 | 40.14 | 40.80 | 257,751 | +0.39(+0.95%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.07 | 40.41 | 139,718 | -0.13(-0.32%) |
Nov 22, 2017 | 40.84 | 40.93 | 40.24 | 40.54 | 222,852 | -0.39(-0.94%) |
Nov 21, 2017 | 40.54 | 41.14 | 40.37 | 40.93 | 351,710 | +0.51(+1.27%) |
Nov 20, 2017 | 39.25 | 40.50 | 38.99 | 40.41 | 333,668 | +0.99(+2.50%) |
Nov 17, 2017 | 39.08 | 39.98 | 38.91 | 39.43 | 480,751 | +0.13(+0.33%) |
Nov 16, 2017 | 38.05 | 39.34 | 38.01 | 39.30 | 578,717 | +1.46(+3.85%) |
Nov 15, 2017 | 37.75 | 38.14 | 37.63 | 37.84 | 282,711 | -0.13(-0.34%) |
Nov 14, 2017 | 37.58 | 38.14 | 37.45 | 37.97 | 223,388 | +0.21(+0.57%) |
Nov 13, 2017 | 37.67 | 38.48 | 37.52 | 37.75 | 233,838 | +0.00(+0.00%) |
Nov 10, 2017 | 37.93 | 38.05 | 37.11 | 37.75 | 386,567 | -0.21(-0.56%) |
Nov 09, 2017 | 38.05 | 38.35 | 37.67 | 37.97 | 218,442 | -0.30(-0.78%) |
Nov 08, 2017 | 37.54 | 38.31 | 37.41 | 38.27 | 220,955 | +0.56(+1.48%) |
Nov 07, 2017 | 37.20 | 37.75 | 37.11 | 37.71 | 238,826 | +0.36(+0.98%) |
Nov 06, 2017 | 37.93 | 38.05 | 37.11 | 37.35 | 187,429 | -0.71(-1.86%) |
Nov 03, 2017 | 37.41 | 38.23 | 37.37 | 38.05 | 318,184 | +0.60(+1.60%) |
Nov 02, 2017 | 37.45 | 37.71 | 37.03 | 37.45 | 201,352 | -0.09(-0.23%) |
Nov 01, 2017 | 38.57 | 38.74 | 37.50 | 37.54 | 410,193 | -1.03(-2.67%) |
Oct 31, 2017 | 38.01 | 38.74 | 37.93 | 38.57 | 342,384 | +0.60(+1.58%) |
Oct 30, 2017 | 38.31 | 38.68 | 37.63 | 37.97 | 242,566 | -0.43(-1.12%) |
Oct 27, 2017 | 38.14 | 38.65 | 37.84 | 38.40 | 370,541 | +0.17(+0.45%) |
Oct 26, 2017 | 37.33 | 38.27 | 36.96 | 38.23 | 384,802 | +0.94(+2.53%) |
Oct 25, 2017 | 36.90 | 37.45 | 36.51 | 37.28 | 226,413 | +0.30(+0.81%) |
Oct 24, 2017 | 36.55 | 37.15 | 36.51 | 36.98 | 241,724 | +0.60(+1.65%) |
Oct 23, 2017 | 36.13 | 36.60 | 36.04 | 36.38 | 258,205 | +0.13(+0.35%) |
Oct 20, 2017 | 36.04 | 36.34 | 35.57 | 36.25 | 254,919 | +0.30(+0.83%) |
Oct 19, 2017 | 36.00 | 36.51 | 35.68 | 35.95 | 275,057 | -0.30(-0.83%) |
Oct 18, 2017 | 36.04 | 36.68 | 35.71 | 36.25 | 230,480 | +0.04(+0.12%) |
Oct 17, 2017 | 36.25 | 36.66 | 35.66 | 36.21 | 232,341 | -0.11(-0.30%) |
Oct 16, 2017 | 35.18 | 36.51 | 35.18 | 36.32 | 299,461 | +0.92(+2.60%) |
Oct 13, 2017 | 35.61 | 35.91 | 35.23 | 35.40 | 290,502 | -0.26(-0.72%) |
Oct 12, 2017 | 35.70 | 36.04 | 35.44 | 35.65 | 223,372 | -0.17(-0.48%) |
Oct 11, 2017 | 35.91 | 36.47 | 35.48 | 35.83 | 382,982 | -0.43(-1.18%) |
Oct 10, 2017 | 36.64 | 36.77 | 36.07 | 36.25 | 238,788 | -0.34(-0.94%) |
Oct 09, 2017 | 36.17 | 36.94 | 36.17 | 36.60 | 262,424 | +0.30(+0.83%) |
Oct 06, 2017 | 37.28 | 37.37 | 36.13 | 36.30 | 480,896 | -0.94(-2.53%) |
Oct 05, 2017 | 38.14 | 38.57 | 37.11 | 37.24 | 513,791 | -0.99(-2.58%) |
Oct 04, 2017 | 37.41 | 38.31 | 37.38 | 38.23 | 585,658 | +0.94(+2.53%) |
Oct 03, 2017 | 37.37 | 38.44 | 36.30 | 37.28 | 1,208,954 | +1.59(+4.44%) |
Oct 02, 2017 | 33.08 | 36.43 | 33.01 | 35.70 | 791,505 | +0.47(+1.34%) |
Sep 29, 2017 | 34.93 | 36.17 | 34.92 | 35.23 | 682,665 | +0.34(+0.98%) |
Sep 28, 2017 | 34.93 | 35.01 | 34.68 | 34.88 | 213,459 | -0.09(-0.25%) |
Sep 27, 2017 | 34.75 | 34.97 | 34.37 | 34.97 | 311,736 | +0.09(+0.25%) |
Sep 26, 2017 | 34.80 | 35.10 | 34.37 | 34.88 | 419,747 | -0.09(-0.25%) |
Sep 25, 2017 | 35.05 | 35.40 | 34.67 | 34.97 | 262,557 | -0.13(-0.37%) |
Sep 22, 2017 | 35.31 | 35.74 | 34.97 | 35.10 | 384,900 | -0.17(-0.49%) |
Sep 21, 2017 | 35.40 | 35.48 | 34.58 | 35.27 | 302,987 | -0.34(-0.96%) |
Sep 20, 2017 | 33.77 | 35.65 | 33.55 | 35.61 | 573,524 | +1.67(+4.92%) |
Sep 19, 2017 | 34.03 | 34.54 | 33.81 | 33.94 | 339,451 | -0.21(-0.63%) |
Sep 18, 2017 | 33.64 | 34.63 | 33.64 | 34.15 | 404,714 | +0.39(+1.14%) |
Sep 15, 2017 | 32.70 | 34.13 | 32.18 | 33.77 | 610,397 | +1.20(+3.68%) |
Sep 14, 2017 | 32.44 | 32.61 | 32.18 | 32.57 | 301,531 | +0.04(+0.13%) |
Sep 13, 2017 | 32.40 | 32.65 | 32.35 | 32.53 | 334,152 | +0.00(+0.00%) |
Sep 12, 2017 | 32.78 | 33.00 | 32.35 | 32.53 | 360,675 | -0.26(-0.78%) |
Sep 11, 2017 | 31.97 | 33.30 | 31.84 | 32.78 | 481,229 | +0.73(+2.27%) |
Sep 08, 2017 | 31.58 | 32.27 | 31.45 | 32.05 | 305,933 | +0.39(+1.22%) |
Sep 07, 2017 | 31.80 | 32.18 | 31.28 | 31.67 | 250,434 | -0.13(-0.40%) |
Sep 06, 2017 | 31.63 | 31.84 | 30.94 | 31.80 | 564,979 | +0.00(+0.00%) |
Sep 05, 2017 | 30.47 | 31.88 | 30.47 | 31.80 | 412,122 | +1.24(+4.07%) |
Sep 01, 2017 | 31.20 | 31.24 | 30.40 | 30.55 | 267,339 | -0.69(-2.19%) |
Aug 31, 2017 | 30.94 | 31.28 | 30.81 | 31.24 | 353,433 | +0.21(+0.69%) |
Aug 30, 2017 | 30.64 | 31.09 | 30.60 | 31.03 | 331,915 | +0.26(+0.84%) |
Aug 29, 2017 | 30.94 | 31.03 | 30.17 | 30.77 | 392,801 | -0.34(-1.10%) |
Aug 28, 2017 | 29.65 | 31.28 | 29.61 | 31.11 | 510,391 | +1.46(+4.91%) |
Aug 25, 2017 | 29.65 | 29.16 | 29.65 | 289,393 | +0.17(+0.58%) | |
Aug 24, 2017 | 29.83 | 29.91 | 29.29 | 29.48 | 285,461 | -0.39(-1.29%) |
Aug 23, 2017 | 30.13 | 30.38 | 29.83 | 29.87 | 250,270 | -0.26(-0.85%) |
Aug 22, 2017 | 29.40 | 30.21 | 29.40 | 30.13 | 283,763 | +0.60(+2.03%) |
Aug 21, 2017 | 30.25 | 30.34 | 29.44 | 29.53 | 529,135 | -0.73(-2.41%) |
Aug 18, 2017 | 30.30 | 30.49 | 30.04 | 30.25 | 381,104 | -0.26(-0.84%) |
Aug 17, 2017 | 30.55 | 30.94 | 30.31 | 30.51 | 312,339 | -0.13(-0.42%) |
Aug 16, 2017 | 31.15 | 31.63 | 30.55 | 30.64 | 341,796 | -0.64(-2.05%) |
Aug 15, 2017 | 31.71 | 31.75 | 31.24 | 31.28 | 216,592 | -0.47(-1.48%) |
Aug 14, 2017 | 31.20 | 31.90 | 30.98 | 31.75 | 307,531 | +0.64(+2.07%) |
Aug 11, 2017 | 30.81 | 31.41 | 30.73 | 31.11 | 241,000 | +0.17(+0.55%) |
Aug 10, 2017 | 30.55 | 31.34 | 30.55 | 30.94 | 173,806 | +0.30(+0.98%) |
Aug 09, 2017 | 30.94 | 31.24 | 30.47 | 30.64 | 322,088 | -0.39(-1.24%) |
Aug 08, 2017 | 31.41 | 31.93 | 30.81 | 31.03 | 289,924 | -0.56(-1.76%) |
Aug 07, 2017 | 31.33 | 32.10 | 31.24 | 31.58 | 310,500 | +0.13(+0.41%) |
Aug 04, 2017 | 32.35 | 31.41 | 31.45 | 337,755 | -0.77(-2.39%) | |
Aug 03, 2017 | 32.40 | 32.91 | 32.18 | 32.23 | 200,307 | -0.26(-0.79%) |
Aug 02, 2017 | 32.53 | 32.91 | 32.23 | 32.48 | 257,938 | -0.09(-0.26%) |
Aug 01, 2017 | 32.70 | 32.80 | 32.14 | 32.57 | 327,190 | -0.13(-0.39%) |
Jul 31, 2017 | 32.83 | 33.17 | 32.05 | 32.70 | 376,661 | -0.17(-0.52%) |
Jul 28, 2017 | 33.00 | 33.50 | 32.53 | 32.87 | 378,230 | +0.26(+0.79%) |
Jul 27, 2017 | 32.05 | 32.83 | 32.01 | 32.61 | 369,079 | +0.47(+1.47%) |
Jul 26, 2017 | 31.63 | 32.57 | 31.11 | 32.14 | 359,913 | +0.39(+1.21%) |
Jul 25, 2017 | 29.70 | 31.80 | 29.65 | 31.75 | 596,950 | +1.89(+6.31%) |
Jul 24, 2017 | 29.61 | 30.38 | 28.63 | 29.87 | 1,141,708 | -1.93(-6.06%) |
Jul 21, 2017 | 31.28 | 31.88 | 30.88 | 31.80 | 557,632 | +0.86(+2.77%) |
Jul 20, 2017 | 30.34 | 30.94 | 30.34 | 30.94 | 400,110 | +0.47(+1.55%) |
Jul 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 343,142 | +0.09(+0.28%) |
Jul 18, 2017 | 30.38 | 30.45 | 30.04 | 30.38 | 432,056 | -0.09(-0.28%) |
Jul 17, 2017 | 30.90 | 30.96 | 30.00 | 30.47 | 601,772 | -0.56(-1.80%) |
Jul 14, 2017 | 31.28 | 31.33 | 30.81 | 31.03 | 405,573 | -0.34(-1.09%) |
Jul 13, 2017 | 30.90 | 31.45 | 30.73 | 31.37 | 486,864 | +0.30(+0.97%) |
Jul 12, 2017 | 31.03 | 31.15 | 30.60 | 31.07 | 482,296 | +0.13(+0.42%) |
Jul 11, 2017 | 31.03 | 31.39 | 30.56 | 30.94 | 595,404 | -0.21(-0.69%) |
Jul 10, 2017 | 32.53 | 32.91 | 30.90 | 31.15 | 581,041 | -1.80(-5.46%) |
Jul 07, 2017 | 32.70 | 33.19 | 32.70 | 32.95 | 404,568 | +0.13(+0.39%) |
Jul 06, 2017 | 33.47 | 32.70 | 32.83 | 529,130 | -0.64(-1.92%) | |
Jul 05, 2017 | 33.73 | 33.85 | 33.34 | 33.47 | 263,640 | -0.26(-0.76%) |
Jul 03, 2017 | 33.90 | 34.45 | 33.60 | 33.73 | 219,262 | -0.21(-0.63%) |
Jun 30, 2017 | 33.55 | 34.03 | 33.43 | 33.94 | 282,620 | +0.34(+1.02%) |
Jun 29, 2017 | 33.17 | 34.07 | 33.08 | 33.60 | 380,167 | +0.34(+1.03%) |
Jun 28, 2017 | 32.70 | 33.25 | 32.44 | 33.25 | 307,442 | +0.56(+1.70%) |
Jun 27, 2017 | 32.61 | 33.02 | 32.31 | 32.70 | 238,109 | -0.04(-0.13%) |
Jun 26, 2017 | 32.74 | 33.02 | 32.61 | 32.74 | 210,257 | +0.09(+0.26%) |
Jun 23, 2017 | 32.27 | 32.87 | 32.23 | 32.65 | 1,186,286 | +0.34(+1.06%) |
Jun 22, 2017 | 32.27 | 32.83 | 32.05 | 32.31 | 425,198 | -0.04(-0.13%) |
Jun 21, 2017 | 32.10 | 32.46 | 32.02 | 32.35 | 284,006 | +0.13(+0.40%) |
Jun 20, 2017 | 32.48 | 32.56 | 32.01 | 32.23 | 376,174 | -0.34(-1.05%) |
Jun 19, 2017 | 31.97 | 32.57 | 31.37 | 32.57 | 432,856 | +0.56(+1.74%) |
Jun 16, 2017 | 32.27 | 32.44 | 30.43 | 32.01 | 1,001,871 | -1.50(-4.48%) |
Jun 15, 2017 | 33.77 | 33.94 | 33.47 | 33.51 | 172,647 | -0.47(-1.39%) |
Jun 14, 2017 | 33.68 | 34.11 | 33.47 | 33.98 | 256,996 | +0.13(+0.38%) |
Jun 13, 2017 | 33.90 | 34.07 | 33.19 | 33.85 | 276,119 | -0.17(-0.50%) |
Jun 12, 2017 | 32.83 | 34.30 | 32.80 | 34.03 | 332,944 | +1.03(+3.12%) |
Jun 09, 2017 | 32.95 | 33.17 | 32.70 | 33.00 | 371,102 | +0.21(+0.65%) |
Jun 08, 2017 | 32.70 | 33.00 | 32.53 | 32.78 | 291,717 | +0.04(+0.13%) |
Jun 07, 2017 | 32.83 | 33.34 | 32.61 | 32.74 | 328,561 | -0.21(-0.65%) |
Jun 06, 2017 | 33.17 | 33.17 | 32.55 | 32.95 | 309,013 | -0.26(-0.77%) |
Jun 05, 2017 | 32.87 | 33.55 | 32.65 | 33.21 | 284,731 | +0.17(+0.52%) |
Jun 02, 2017 | 32.35 | 33.21 | 32.35 | 33.04 | 269,807 | +0.64(+1.98%) |
Jun 01, 2017 | 31.75 | 32.48 | 31.46 | 32.40 | 257,966 | +0.51(+1.61%) |
May 31, 2017 | 32.74 | 31.80 | 31.88 | 596,239 | -0.69(-2.11%) | |
May 30, 2017 | 33.98 | 34.03 | 32.50 | 32.57 | 580,298 | -2.27(-6.52%) |
May 26, 2017 | 35.35 | 35.50 | 34.75 | 34.84 | 390,983 | -0.51(-1.45%) |
May 25, 2017 | 34.63 | 35.38 | 34.50 | 35.35 | 477,936 | +0.73(+2.10%) |
May 24, 2017 | 34.45 | 35.03 | 34.45 | 34.63 | 414,873 | +0.04(+0.12%) |
May 23, 2017 | 34.45 | 34.67 | 34.24 | 34.58 | 352,619 | +0.26(+0.75%) |
May 22, 2017 | 33.43 | 34.41 | 33.31 | 34.33 | 421,649 | +0.99(+2.96%) |
May 19, 2017 | 33.00 | 33.47 | 32.78 | 33.34 | 281,920 | +0.26(+0.78%) |
May 18, 2017 | 32.57 | 33.17 | 32.57 | 33.08 | 183,965 | +0.34(+1.05%) |
May 17, 2017 | 32.14 | 32.89 | 32.06 | 32.74 | 308,310 | +0.43(+1.33%) |
May 16, 2017 | 32.31 | 32.48 | 32.18 | 32.31 | 225,932 | +0.04(+0.13%) |
May 15, 2017 | 31.71 | 32.48 | 31.71 | 32.27 | 274,912 | +0.43(+1.35%) |
May 12, 2017 | 31.97 | 32.14 | 31.71 | 31.84 | 269,537 | -0.26(-0.80%) |
May 11, 2017 | 31.63 | 32.18 | 31.37 | 32.10 | 249,370 | +0.34(+1.08%) |
May 10, 2017 | 31.88 | 32.05 | 31.67 | 31.75 | 190,202 | -0.21(-0.67%) |
May 09, 2017 | 32.35 | 32.65 | 31.97 | 31.97 | 316,513 | -0.43(-1.32%) |
May 08, 2017 | 32.31 | 32.48 | 32.10 | 32.40 | 245,815 | -0.04(-0.13%) |
May 05, 2017 | 31.80 | 32.44 | 31.74 | 32.44 | 909,433 | +0.60(+1.88%) |
May 04, 2017 | 31.45 | 31.97 | 31.26 | 31.84 | 316,632 | +0.39(+1.23%) |
May 03, 2017 | 31.37 | 31.54 | 31.15 | 31.45 | 264,235 | +0.00(+0.00%) |
May 02, 2017 | 31.71 | 31.75 | 31.11 | 31.45 | 469,720 | -0.30(-0.94%) |