Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.07 | 39.54 | 38.86 | 39.06 | 37,930 | -0.02(-0.05%) |
Apr 27, 2018 | 39.70 | 41.16 | 38.52 | 39.07 | 39,154 | -0.30(-0.77%) |
Apr 26, 2018 | 39.44 | 39.86 | 39.07 | 39.38 | 26,449 | -0.04(-0.09%) |
Apr 25, 2018 | 39.34 | 39.71 | 39.21 | 39.41 | 34,440 | +0.13(+0.33%) |
Apr 24, 2018 | 39.78 | 39.80 | 38.91 | 39.28 | 26,957 | -0.39(-0.99%) |
Apr 23, 2018 | 39.61 | 39.94 | 39.01 | 39.68 | 23,007 | +0.18(+0.46%) |
Apr 20, 2018 | 39.47 | 39.99 | 39.18 | 39.50 | 44,793 | +0.01(+0.02%) |
Apr 19, 2018 | 39.47 | 39.79 | 39.28 | 39.49 | 27,597 | -0.19(-0.48%) |
Apr 18, 2018 | 39.17 | 39.87 | 38.21 | 39.68 | 48,633 | +0.46(+1.17%) |
Apr 17, 2018 | 38.99 | 39.45 | 38.78 | 39.22 | 40,235 | +0.33(+0.85%) |
Apr 16, 2018 | 37.75 | 39.12 | 37.75 | 38.89 | 48,658 | +1.28(+3.41%) |
Apr 13, 2018 | 37.77 | 38.09 | 37.30 | 37.61 | 39,169 | +0.00(+0.00%) |
Apr 12, 2018 | 37.14 | 37.81 | 37.14 | 37.61 | 32,756 | +0.26(+0.69%) |
Apr 11, 2018 | 37.12 | 37.54 | 37.12 | 37.35 | 48,017 | +0.02(+0.05%) |
Apr 10, 2018 | 37.79 | 38.30 | 37.21 | 37.33 | 99,675 | -0.10(-0.27%) |
Apr 09, 2018 | 38.06 | 38.24 | 37.22 | 37.44 | 121,320 | -0.34(-0.90%) |
Apr 06, 2018 | 38.45 | 38.73 | 37.65 | 37.77 | 42,954 | -0.92(-2.37%) |
Apr 05, 2018 | 38.44 | 38.86 | 38.03 | 38.69 | 37,056 | +0.46(+1.20%) |
Apr 04, 2018 | 37.40 | 38.41 | 37.23 | 38.23 | 101,797 | +0.36(+0.94%) |
Apr 03, 2018 | 37.69 | 37.92 | 37.13 | 37.87 | 60,784 | +0.32(+0.85%) |
Apr 02, 2018 | 38.71 | 38.71 | 37.11 | 37.55 | 48,522 | -1.16(-3.00%) |
Mar 29, 2018 | 38.72 | 38.72 | 38.72 | 0 | +0.20(+0.52%) | |
Mar 28, 2018 | 38.53 | 38.71 | 38.11 | 38.52 | 99,051 | +0.05(+0.14%) |
Mar 27, 2018 | 38.78 | 39.20 | 38.02 | 38.46 | 65,142 | -0.28(-0.73%) |
Mar 26, 2018 | 38.25 | 39.03 | 38.25 | 38.74 | 58,569 | +1.09(+2.89%) |
Mar 23, 2018 | 38.69 | 38.91 | 37.44 | 37.66 | 85,043 | -1.10(-2.83%) |
Mar 22, 2018 | 39.34 | 39.49 | 38.52 | 38.75 | 80,384 | -0.81(-2.06%) |
Mar 21, 2018 | 39.45 | 39.87 | 39.28 | 39.57 | 33,077 | -0.10(-0.25%) |
Mar 20, 2018 | 39.77 | 40.22 | 39.68 | 39.67 | 40,495 | -0.06(-0.16%) |
Mar 19, 2018 | 39.88 | 39.99 | 39.30 | 39.73 | 48,621 | -0.28(-0.71%) |
Mar 16, 2018 | 40.41 | 40.63 | 39.72 | 40.02 | 156,964 | -0.48(-1.18%) |
Mar 15, 2018 | 40.20 | 40.64 | 39.99 | 40.49 | 82,679 | +0.20(+0.50%) |
Mar 14, 2018 | 40.26 | 40.40 | 39.85 | 40.29 | 50,852 | +0.11(+0.27%) |
Mar 13, 2018 | 40.65 | 40.87 | 39.93 | 40.18 | 100,875 | -0.23(-0.57%) |
Mar 12, 2018 | 40.64 | 40.98 | 40.09 | 40.41 | 50,937 | -0.37(-0.90%) |
Mar 09, 2018 | 40.42 | 40.95 | 40.17 | 40.78 | 41,150 | +0.60(+1.48%) |
Mar 08, 2018 | 40.19 | 40.63 | 39.61 | 40.18 | 55,659 | +0.18(+0.46%) |
Mar 07, 2018 | 39.04 | 40.52 | 39.04 | 40.00 | 67,676 | +0.66(+1.68%) |
Mar 06, 2018 | 38.92 | 39.40 | 38.52 | 39.34 | 76,362 | +0.46(+1.18%) |
Mar 05, 2018 | 39.05 | 39.17 | 38.43 | 38.88 | 93,187 | +0.00(+0.00%) |
Mar 02, 2018 | 38.61 | 39.02 | 38.34 | 38.88 | 63,810 | +0.01(+0.02%) |
Mar 01, 2018 | 38.76 | 39.36 | 38.53 | 38.87 | 75,254 | +0.21(+0.54%) |
Feb 28, 2018 | 38.70 | 39.06 | 38.34 | 38.66 | 147,898 | -0.04(-0.09%) |
Feb 27, 2018 | 38.77 | 39.25 | 38.63 | 38.70 | 136,639 | +0.07(+0.19%) |
Feb 26, 2018 | 38.75 | 38.97 | 38.32 | 38.63 | 107,659 | -0.05(-0.12%) |
Feb 23, 2018 | 38.50 | 39.18 | 38.45 | 38.67 | 155,235 | +0.18(+0.48%) |
Feb 22, 2018 | 38.73 | 39.63 | 38.22 | 38.49 | 128,082 | -0.25(-0.64%) |
Feb 21, 2018 | 39.28 | 39.28 | 38.15 | 38.74 | 196,421 | -1.68(-4.15%) |
Feb 20, 2018 | 40.34 | 41.02 | 39.90 | 40.41 | 53,035 | -0.23(-0.56%) |
Feb 16, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.26(+0.63%) | |
Feb 15, 2018 | 40.18 | 40.24 | 39.50 | 40.38 | 48,320 | +0.49(+1.22%) |
Feb 14, 2018 | 39.34 | 40.37 | 39.33 | 39.90 | 35,917 | +0.39(+1.00%) |
Feb 13, 2018 | 39.59 | 39.89 | 39.13 | 39.50 | 43,968 | -0.32(-0.80%) |
Feb 12, 2018 | 39.65 | 40.26 | 38.92 | 39.82 | 101,498 | +0.33(+0.83%) |
Feb 09, 2018 | 40.05 | 40.26 | 38.68 | 39.50 | 82,609 | -0.14(-0.35%) |
Feb 08, 2018 | 40.52 | 40.52 | 39.39 | 39.63 | 75,819 | -0.88(-2.17%) |
Feb 07, 2018 | 40.28 | 40.91 | 40.74 | 40.51 | 42,350 | -0.23(-0.56%) |
Feb 06, 2018 | 38.78 | 40.87 | 38.59 | 40.74 | 84,902 | +0.70(+1.74%) |
Feb 05, 2018 | 40.66 | 40.66 | 39.05 | 40.04 | 43,711 | -0.92(-2.24%) |
Feb 02, 2018 | 41.54 | 41.70 | 40.87 | 40.96 | 92,979 | -0.74(-1.78%) |
Feb 01, 2018 | 41.70 | 42.05 | 41.37 | 41.70 | 37,831 | -0.01(-0.02%) |
Jan 31, 2018 | 41.34 | 41.77 | 41.06 | 41.71 | 57,136 | +0.50(+1.22%) |
Jan 30, 2018 | 40.98 | 41.34 | 40.98 | 41.21 | 29,671 | +0.00(+0.00%) |
Jan 29, 2018 | 41.04 | 41.34 | 40.63 | 41.21 | 47,720 | -0.01(-0.02%) |
Jan 26, 2018 | 41.96 | 42.07 | 41.01 | 41.22 | 45,664 | -0.68(-1.62%) |
Jan 25, 2018 | 41.23 | 42.21 | 40.75 | 41.89 | 158,679 | +0.71(+1.73%) |
Jan 24, 2018 | 41.22 | 41.34 | 40.63 | 41.18 | 62,422 | +0.03(+0.07%) |
Jan 23, 2018 | 41.37 | 41.66 | 40.74 | 41.15 | 38,713 | -0.29(-0.71%) |
Jan 22, 2018 | 40.95 | 41.56 | 40.77 | 41.45 | 48,269 | +0.35(+0.85%) |
Jan 19, 2018 | 41.46 | 41.46 | 40.77 | 41.10 | 105,098 | -0.47(-1.12%) |
Jan 18, 2018 | 42.28 | 41.23 | 41.56 | 34,819 | -0.46(-1.09%) | |
Jan 17, 2018 | 41.45 | 42.14 | 41.24 | 42.02 | 54,572 | +0.71(+1.73%) |
Jan 16, 2018 | 41.87 | 42.32 | 41.27 | 41.31 | 41,582 | -0.27(-0.66%) |
Jan 12, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 40.70 | 41.66 | 40.70 | 41.50 | 26,258 | +0.86(+2.12%) |
Jan 10, 2018 | 41.21 | 40.36 | 40.64 | 44,640 | -0.20(-0.49%) | |
Jan 09, 2018 | 41.17 | 41.41 | 40.80 | 40.84 | 92,098 | -0.28(-0.69%) |
Jan 08, 2018 | 41.34 | 41.53 | 40.75 | 41.12 | 111,167 | -0.17(-0.42%) |
Jan 05, 2018 | 41.01 | 41.81 | 40.83 | 41.30 | 102,230 | +0.44(+1.08%) |
Jan 04, 2018 | 41.49 | 42.18 | 40.75 | 40.86 | 24,402 | -0.35(-0.84%) |
Jan 03, 2018 | 40.81 | 41.29 | 40.09 | 41.21 | 90,803 | +0.40(+0.99%) |
Jan 02, 2018 | 41.10 | 41.46 | 40.60 | 40.80 | 106,314 | -0.23(-0.56%) |
Dec 29, 2017 | 41.03 | 41.03 | 41.03 | 0 | -0.59(-1.41%) | |
Dec 28, 2017 | 41.89 | 41.93 | 41.42 | 41.62 | 30,889 | -0.29(-0.70%) |
Dec 27, 2017 | 42.02 | 42.32 | 41.69 | 41.91 | 30,062 | -0.12(-0.28%) |
Dec 26, 2017 | 42.27 | 42.37 | 41.79 | 42.03 | 29,457 | -0.30(-0.71%) |
Dec 22, 2017 | 42.82 | 42.85 | 42.20 | 42.33 | 52,426 | -0.52(-1.22%) |
Dec 21, 2017 | 42.63 | 43.14 | 42.25 | 42.86 | 67,147 | +0.44(+1.04%) |
Dec 20, 2017 | 42.68 | 43.17 | 42.34 | 42.42 | 51,717 | -0.14(-0.32%) |
Dec 19, 2017 | 42.69 | 43.02 | 42.36 | 42.55 | 37,275 | +0.02(+0.04%) |
Dec 18, 2017 | 42.67 | 43.20 | 42.46 | 42.53 | 58,837 | +0.18(+0.43%) |
Dec 15, 2017 | 41.56 | 42.67 | 41.23 | 42.35 | 409,353 | +0.81(+1.94%) |
Dec 14, 2017 | 42.00 | 42.30 | 41.20 | 41.55 | 43,464 | -0.38(-0.92%) |
Dec 13, 2017 | 42.04 | 42.79 | 41.92 | 41.93 | 37,962 | +0.01(+0.02%) |
Dec 12, 2017 | 42.62 | 43.03 | 41.87 | 41.92 | 51,461 | -0.70(-1.65%) |
Dec 11, 2017 | 42.33 | 42.89 | 42.24 | 42.63 | 82,052 | +0.34(+0.80%) |
Dec 08, 2017 | 42.95 | 43.33 | 42.29 | 42.29 | 67,918 | -0.48(-1.11%) |
Dec 07, 2017 | 42.43 | 43.06 | 42.30 | 42.76 | 83,138 | +0.32(+0.76%) |
Dec 06, 2017 | 41.75 | 42.64 | 41.88 | 42.44 | 54,804 | +0.56(+1.33%) |
Dec 05, 2017 | 42.01 | 42.08 | 41.74 | 41.88 | 36,179 | -0.13(-0.31%) |
Dec 04, 2017 | 42.74 | 42.74 | 41.86 | 42.01 | 82,517 | -0.31(-0.74%) |
Dec 01, 2017 | 42.97 | 42.06 | 42.32 | 79,311 | -0.64(-1.49%) | |
Nov 30, 2017 | 43.21 | 43.30 | 42.90 | 42.97 | 132,292 | -0.12(-0.28%) |
Nov 29, 2017 | 43.29 | 43.68 | 42.87 | 43.08 | 64,189 | -0.14(-0.32%) |
Nov 28, 2017 | 42.85 | 43.60 | 42.61 | 43.22 | 255,270 | +0.44(+1.03%) |
Nov 27, 2017 | 43.41 | 43.65 | 42.65 | 42.78 | 162,572 | -0.62(-1.43%) |
Nov 24, 2017 | 42.21 | 43.87 | 41.11 | 43.40 | 150,363 | +1.33(+3.15%) |
Nov 22, 2017 | 42.57 | 42.57 | 41.31 | 42.08 | 42,020 | -0.48(-1.12%) |
Nov 21, 2017 | 42.24 | 42.57 | 41.86 | 42.55 | 96,325 | +0.40(+0.96%) |
Nov 20, 2017 | 42.07 | 42.38 | 41.89 | 42.15 | 57,690 | +0.16(+0.39%) |
Nov 17, 2017 | 42.13 | 42.43 | 41.50 | 41.99 | 55,046 | -0.29(-0.69%) |
Nov 16, 2017 | 41.51 | 42.56 | 41.45 | 42.28 | 117,440 | +0.91(+2.19%) |
Nov 15, 2017 | 41.34 | 41.66 | 41.01 | 41.37 | 46,431 | -0.19(-0.46%) |
Nov 14, 2017 | 41.50 | 41.91 | 41.48 | 41.56 | 63,076 | -0.09(-0.22%) |
Nov 13, 2017 | 41.16 | 41.66 | 40.82 | 41.66 | 68,825 | +0.50(+1.22%) |
Nov 10, 2017 | 41.56 | 41.70 | 41.15 | 41.15 | 30,771 | -0.47(-1.12%) |
Nov 09, 2017 | 42.03 | 42.11 | 41.13 | 41.62 | 34,507 | -0.66(-1.57%) |
Nov 08, 2017 | 42.01 | 42.38 | 41.52 | 42.28 | 42,513 | +0.02(+0.05%) |
Nov 07, 2017 | 42.20 | 42.45 | 41.34 | 42.26 | 62,936 | +0.26(+0.61%) |
Nov 06, 2017 | 41.60 | 42.24 | 41.43 | 42.00 | 53,443 | +0.47(+1.12%) |
Nov 03, 2017 | 41.04 | 42.58 | 41.04 | 41.54 | 72,623 | +0.51(+1.25%) |
Nov 02, 2017 | 41.60 | 41.93 | 40.76 | 41.02 | 112,409 | -0.47(-1.13%) |
Nov 01, 2017 | 41.02 | 41.53 | 40.13 | 41.49 | 94,369 | +0.65(+1.59%) |
Oct 31, 2017 | 40.08 | 41.00 | 39.59 | 40.84 | 149,269 | +0.87(+2.18%) |
Oct 30, 2017 | 40.39 | 40.39 | 39.34 | 39.97 | 76,381 | -0.45(-1.11%) |
Oct 27, 2017 | 39.30 | 40.52 | 38.62 | 40.42 | 131,198 | +1.10(+2.79%) |
Oct 26, 2017 | 39.50 | 39.91 | 38.97 | 39.32 | 106,202 | +0.01(+0.02%) |
Oct 25, 2017 | 40.01 | 41.20 | 39.14 | 39.31 | 226,722 | +1.74(+4.63%) |
Oct 24, 2017 | 37.30 | 38.24 | 37.08 | 37.57 | 116,709 | +0.27(+0.74%) |
Oct 23, 2017 | 37.45 | 37.54 | 37.10 | 37.30 | 48,630 | -0.15(-0.39%) |
Oct 20, 2017 | 37.81 | 37.89 | 37.28 | 37.44 | 47,031 | -0.39(-1.04%) |
Oct 19, 2017 | 37.99 | 38.04 | 37.49 | 37.84 | 61,015 | -0.19(-0.51%) |
Oct 18, 2017 | 37.40 | 38.30 | 37.07 | 38.03 | 116,160 | +0.91(+2.44%) |
Oct 17, 2017 | 37.01 | 37.65 | 37.01 | 37.12 | 33,544 | +0.12(+0.32%) |
Oct 16, 2017 | 36.92 | 37.07 | 36.51 | 37.01 | 19,367 | +0.09(+0.25%) |
Oct 13, 2017 | 37.17 | 37.27 | 36.80 | 36.91 | 24,106 | -0.11(-0.30%) |
Oct 12, 2017 | 37.05 | 37.19 | 36.83 | 37.02 | 22,732 | -0.21(-0.57%) |
Oct 11, 2017 | 37.19 | 37.66 | 37.17 | 37.23 | 29,404 | +0.13(+0.35%) |
Oct 10, 2017 | 36.97 | 37.33 | 36.80 | 37.11 | 33,794 | +0.41(+1.12%) |
Oct 09, 2017 | 36.53 | 37.38 | 36.53 | 36.69 | 45,921 | +0.00(+0.00%) |
Oct 06, 2017 | 36.50 | 36.85 | 36.31 | 36.69 | 22,929 | +0.25(+0.68%) |
Oct 05, 2017 | 36.57 | 36.63 | 36.14 | 36.45 | 66,675 | -0.01(-0.03%) |
Oct 04, 2017 | 36.59 | 36.88 | 36.35 | 36.46 | 46,232 | +0.00(+0.00%) |
Oct 03, 2017 | 36.90 | 36.90 | 36.32 | 36.46 | 60,938 | -0.20(-0.55%) |
Oct 02, 2017 | 36.07 | 36.74 | 35.99 | 36.66 | 49,869 | +0.47(+1.29%) |
Sep 29, 2017 | 35.55 | 36.42 | 35.25 | 36.19 | 105,330 | +0.60(+1.70%) |
Sep 28, 2017 | 35.59 | 35.75 | 34.94 | 35.59 | 46,771 | -0.13(-0.36%) |
Sep 27, 2017 | 34.39 | 36.43 | 34.39 | 35.71 | 158,206 | +1.46(+4.25%) |
Sep 26, 2017 | 34.28 | 34.54 | 33.88 | 34.26 | 37,817 | -0.01(-0.03%) |
Sep 25, 2017 | 33.99 | 34.30 | 33.82 | 34.27 | 68,462 | +0.34(+1.00%) |
Sep 22, 2017 | 32.57 | 34.67 | 32.04 | 33.93 | 145,181 | +1.54(+4.75%) |
Sep 21, 2017 | 32.88 | 32.99 | 32.32 | 32.39 | 21,415 | -0.36(-1.09%) |
Sep 20, 2017 | 32.82 | 33.78 | 32.56 | 32.75 | 88,966 | +0.05(+0.14%) |
Sep 19, 2017 | 32.28 | 33.05 | 32.20 | 32.70 | 49,183 | +0.50(+1.56%) |
Sep 18, 2017 | 32.24 | 33.08 | 31.95 | 32.20 | 76,620 | -0.05(-0.17%) |
Sep 15, 2017 | 31.98 | 32.44 | 31.62 | 32.25 | 127,310 | +0.32(+1.00%) |
Sep 14, 2017 | 32.18 | 32.34 | 31.57 | 31.93 | 22,172 | -0.26(-0.80%) |
Sep 13, 2017 | 32.04 | 32.51 | 31.85 | 32.19 | 32,716 | +0.26(+0.80%) |
Sep 12, 2017 | 31.91 | 32.23 | 31.86 | 31.93 | 25,798 | -0.05(-0.14%) |
Sep 11, 2017 | 31.75 | 32.09 | 31.47 | 31.98 | 34,850 | +0.59(+1.90%) |
Sep 08, 2017 | 32.30 | 32.54 | 31.32 | 31.38 | 64,380 | -0.51(-1.61%) |
Sep 07, 2017 | 31.86 | 32.28 | 31.86 | 31.90 | 37,197 | -0.04(-0.11%) |
Sep 06, 2017 | 32.54 | 32.73 | 31.91 | 31.93 | 31,976 | -0.65(-1.99%) |
Sep 05, 2017 | 32.13 | 32.79 | 32.13 | 32.58 | 37,191 | +0.45(+1.40%) |
Sep 01, 2017 | 32.70 | 32.70 | 32.04 | 32.13 | 18,007 | -0.43(-1.32%) |
Aug 31, 2017 | 32.22 | 32.62 | 32.18 | 32.56 | 27,014 | +0.55(+1.72%) |
Aug 30, 2017 | 31.88 | 32.13 | 31.57 | 32.02 | 18,888 | -0.06(-0.20%) |
Aug 29, 2017 | 31.19 | 32.35 | 31.04 | 32.08 | 47,276 | +0.77(+2.46%) |
Aug 28, 2017 | 31.36 | 31.36 | 30.94 | 31.31 | 28,555 | -0.04(-0.12%) |
Aug 25, 2017 | 31.14 | 31.36 | 31.14 | 31.35 | 31,780 | +0.01(+0.03%) |
Aug 24, 2017 | 31.36 | 31.36 | 31.13 | 31.34 | 12,778 | +0.16(+0.50%) |
Aug 23, 2017 | 31.44 | 31.44 | 31.13 | 31.18 | 17,135 | -0.16(-0.53%) |
Aug 22, 2017 | 31.37 | 31.76 | 31.31 | 31.35 | 24,889 | -0.12(-0.38%) |
Aug 21, 2017 | 31.18 | 31.50 | 31.01 | 31.47 | 51,172 | +0.22(+0.70%) |
Aug 18, 2017 | 31.18 | 31.30 | 30.74 | 31.25 | 61,671 | -0.18(-0.58%) |
Aug 17, 2017 | 31.59 | 31.62 | 30.96 | 31.43 | 40,050 | -0.22(-0.69%) |
Aug 16, 2017 | 31.97 | 32.09 | 31.49 | 31.65 | 18,024 | -0.28(-0.89%) |
Aug 15, 2017 | 31.83 | 32.17 | 31.83 | 31.93 | 9,476 | +0.01(+0.03%) |
Aug 14, 2017 | 31.60 | 32.12 | 31.60 | 31.92 | 19,171 | +0.38(+1.22%) |
Aug 11, 2017 | 31.77 | 31.77 | 31.13 | 31.54 | 56,413 | -0.22(-0.69%) |
Aug 10, 2017 | 31.70 | 31.87 | 31.37 | 31.76 | 34,852 | -0.20(-0.63%) |
Aug 09, 2017 | 30.75 | 32.41 | 30.75 | 31.96 | 253,147 | +0.93(+3.01%) |
Aug 08, 2017 | 30.88 | 31.05 | 30.51 | 31.03 | 47,626 | +0.02(+0.06%) |
Aug 07, 2017 | 30.63 | 31.05 | 30.51 | 31.01 | 22,823 | +0.37(+1.20%) |
Aug 04, 2017 | 30.30 | 30.72 | 30.07 | 30.64 | 19,341 | +0.56(+1.86%) |
Aug 03, 2017 | 30.77 | 30.77 | 29.85 | 30.08 | 32,527 | -0.16(-0.51%) |
Aug 02, 2017 | 30.59 | 30.62 | 29.58 | 30.24 | 31,003 | -0.28(-0.93%) |
Aug 01, 2017 | 30.22 | 30.71 | 30.18 | 30.52 | 33,313 | +0.23(+0.76%) |
Jul 31, 2017 | 31.05 | 31.05 | 30.18 | 30.29 | 62,914 | -0.64(-2.07%) |
Jul 28, 2017 | 31.13 | 31.22 | 30.34 | 30.94 | 54,760 | -0.26(-0.82%) |
Jul 27, 2017 | 31.22 | 31.36 | 31.04 | 31.19 | 53,508 | +0.00(+0.00%) |
Jul 26, 2017 | 28.11 | 31.67 | 28.11 | 31.19 | 91,301 | +3.49(+12.59%) |
Jul 25, 2017 | 27.46 | 27.86 | 27.11 | 27.70 | 33,902 | +0.43(+1.58%) |
Jul 24, 2017 | 27.26 | 27.64 | 26.98 | 27.27 | 52,807 | +0.04(+0.13%) |
Jul 21, 2017 | 27.78 | 27.78 | 27.21 | 27.24 | 45,948 | -0.47(-1.69%) |
Jul 20, 2017 | 27.74 | 27.15 | 27.70 | 7,249 | +0.14(+0.50%) | |
Jul 19, 2017 | 27.47 | 27.70 | 27.31 | 27.57 | 20,344 | +0.01(+0.03%) |
Jul 18, 2017 | 27.36 | 27.85 | 27.16 | 27.56 | 25,145 | +0.19(+0.70%) |
Jul 17, 2017 | 27.17 | 27.56 | 27.05 | 27.36 | 37,385 | +0.06(+0.23%) |
Jul 14, 2017 | 27.51 | 26.89 | 27.30 | 26,136 | +0.13(+0.47%) | |
Jul 13, 2017 | 27.53 | 27.68 | 27.06 | 27.17 | 21,974 | -0.37(-1.33%) |
Jul 12, 2017 | 27.62 | 27.80 | 27.11 | 27.54 | 23,200 | +0.16(+0.60%) |
Jul 11, 2017 | 27.75 | 27.75 | 27.07 | 27.37 | 24,054 | -0.26(-0.93%) |
Jul 10, 2017 | 27.69 | 27.94 | 27.59 | 27.63 | 11,282 | -0.25(-0.89%) |
Jul 07, 2017 | 27.20 | 28.02 | 27.20 | 27.88 | 19,315 | +0.74(+2.73%) |
Jul 06, 2017 | 27.40 | 27.75 | 27.04 | 27.14 | 27,932 | -0.55(-1.98%) |
Jul 05, 2017 | 28.12 | 28.12 | 27.59 | 27.69 | 35,435 | -0.46(-1.63%) |
Jul 03, 2017 | 27.74 | 28.34 | 27.53 | 28.14 | 26,354 | +0.45(+1.62%) |
Jun 30, 2017 | 28.06 | 28.06 | 27.50 | 27.69 | 33,982 | -0.38(-1.34%) |
Jun 29, 2017 | 28.26 | 28.26 | 27.73 | 28.07 | 33,227 | -0.18(-0.65%) |
Jun 28, 2017 | 28.57 | 28.57 | 27.82 | 28.25 | 15,980 | +0.31(+1.11%) |
Jun 27, 2017 | 27.95 | 28.07 | 27.77 | 27.94 | 34,117 | -0.01(-0.03%) |
Jun 26, 2017 | 28.99 | 29.13 | 27.94 | 27.95 | 50,827 | -1.18(-4.05%) |
Jun 23, 2017 | 27.25 | 29.20 | 27.24 | 29.13 | 131,575 | +1.85(+6.78%) |
Jun 22, 2017 | 27.37 | 27.41 | 27.13 | 27.28 | 22,311 | -0.08(-0.30%) |
Jun 21, 2017 | 27.31 | 27.58 | 27.25 | 27.36 | 34,187 | +0.16(+0.57%) |
Jun 20, 2017 | 27.81 | 27.81 | 27.14 | 27.21 | 39,101 | -0.63(-2.27%) |
Jun 19, 2017 | 27.88 | 28.06 | 27.77 | 27.84 | 53,050 | +0.06(+0.23%) |
Jun 16, 2017 | 28.32 | 28.66 | 27.47 | 27.78 | 83,345 | -0.90(-3.13%) |
Jun 15, 2017 | 28.41 | 28.77 | 28.24 | 28.67 | 40,622 | +0.08(+0.29%) |
Jun 14, 2017 | 29.17 | 29.40 | 28.46 | 28.59 | 34,185 | -0.73(-2.50%) |
Jun 13, 2017 | 29.24 | 29.80 | 28.96 | 29.32 | 22,320 | +0.27(+0.95%) |
Jun 12, 2017 | 29.43 | 29.75 | 28.83 | 29.05 | 30,167 | -0.26(-0.87%) |
Jun 09, 2017 | 28.79 | 29.42 | 28.65 | 29.31 | 73,316 | +0.76(+2.66%) |
Jun 08, 2017 | 28.29 | 29.22 | 28.17 | 28.55 | 51,088 | +0.27(+0.94%) |
Jun 07, 2017 | 28.21 | 28.46 | 28.03 | 28.28 | 17,002 | +0.12(+0.42%) |
Jun 06, 2017 | 28.12 | 28.34 | 28.08 | 28.16 | 20,785 | -0.04(-0.13%) |
Jun 05, 2017 | 28.34 | 28.46 | 28.00 | 28.20 | 29,937 | -0.19(-0.68%) |
Jun 02, 2017 | 28.01 | 28.44 | 27.95 | 28.39 | 54,922 | +0.41(+1.47%) |
Jun 01, 2017 | 27.66 | 28.01 | 27.66 | 27.98 | 42,007 | +0.38(+1.36%) |
May 31, 2017 | 27.87 | 27.87 | 27.32 | 27.60 | 32,781 | -0.05(-0.17%) |
May 30, 2017 | 27.89 | 28.01 | 27.65 | 27.65 | 19,196 | -0.25(-0.89%) |
May 26, 2017 | 27.69 | 27.93 | 27.37 | 27.90 | 23,487 | +0.22(+0.79%) |
May 25, 2017 | 27.98 | 27.98 | 27.63 | 27.68 | 25,348 | -0.27(-0.95%) |
May 24, 2017 | 28.01 | 28.01 | 27.67 | 27.94 | 38,903 | +0.04(+0.13%) |
May 23, 2017 | 27.65 | 27.99 | 27.17 | 27.90 | 32,144 | +0.42(+1.53%) |
May 22, 2017 | 27.22 | 27.55 | 27.22 | 27.48 | 17,616 | +0.31(+1.15%) |
May 19, 2017 | 27.40 | 27.61 | 27.05 | 27.17 | 43,843 | -0.35(-1.26%) |
May 18, 2017 | 27.02 | 27.54 | 27.02 | 27.52 | 33,506 | +0.33(+1.21%) |
May 17, 2017 | 27.69 | 27.69 | 27.14 | 27.19 | 68,971 | -0.74(-2.65%) |
May 16, 2017 | 27.99 | 28.01 | 27.68 | 27.93 | 41,095 | -0.06(-0.23%) |
May 15, 2017 | 27.84 | 28.01 | 27.37 | 28.00 | 33,340 | +0.18(+0.66%) |
May 12, 2017 | 27.77 | 27.91 | 27.21 | 27.81 | 30,095 | +0.01(+0.03%) |
May 11, 2017 | 27.47 | 27.93 | 27.20 | 27.80 | 36,503 | +0.30(+1.10%) |
May 10, 2017 | 27.41 | 27.62 | 26.96 | 27.50 | 48,337 | +0.09(+0.33%) |
May 09, 2017 | 27.39 | 27.47 | 27.24 | 27.41 | 27,970 | +0.02(+0.07%) |
May 08, 2017 | 27.23 | 27.47 | 27.23 | 27.39 | 26,680 | +0.06(+0.23%) |
May 05, 2017 | 27.32 | 27.47 | 26.73 | 27.33 | 60,661 | +0.11(+0.40%) |
May 04, 2017 | 27.47 | 27.47 | 27.15 | 27.22 | 32,410 | -0.13(-0.47%) |
May 03, 2017 | 27.22 | 27.47 | 27.16 | 27.35 | 46,925 | +0.08(+0.30%) |
May 02, 2017 | 27.47 | 27.47 | 26.98 | 27.26 | 112,137 | -0.11(-0.40%) |