Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.45 | 35.60 | 35.05 | 35.15 | 138,581 | -0.30(-0.85%) |
Apr 27, 2018 | 35.75 | 35.75 | 35.25 | 35.45 | 94,665 | -0.20(-0.56%) |
Apr 26, 2018 | 35.75 | 35.90 | 35.40 | 35.65 | 106,959 | -0.05(-0.14%) |
Apr 25, 2018 | 35.60 | 35.80 | 34.80 | 35.70 | 148,006 | -0.05(-0.14%) |
Apr 24, 2018 | 35.85 | 36.10 | 35.30 | 35.75 | 306,734 | +0.15(+0.42%) |
Apr 23, 2018 | 35.40 | 35.85 | 34.73 | 35.60 | 177,378 | +0.20(+0.56%) |
Apr 20, 2018 | 35.20 | 36.10 | 34.80 | 35.40 | 250,917 | +0.30(+0.85%) |
Apr 19, 2018 | 35.55 | 35.55 | 34.65 | 35.10 | 140,165 | -0.60(-1.68%) |
Apr 18, 2018 | 35.60 | 36.15 | 35.50 | 35.70 | 155,610 | +0.25(+0.71%) |
Apr 17, 2018 | 34.70 | 35.45 | 34.60 | 35.45 | 281,439 | +0.95(+2.75%) |
Apr 16, 2018 | 33.95 | 34.50 | 33.60 | 34.50 | 115,044 | +0.80(+2.37%) |
Apr 13, 2018 | 33.30 | 33.92 | 33.05 | 33.70 | 195,904 | +0.55(+1.66%) |
Apr 12, 2018 | 33.50 | 33.60 | 33.10 | 33.15 | 215,945 | -0.18(-0.53%) |
Apr 11, 2018 | 33.50 | 33.75 | 32.60 | 33.33 | 165,964 | -0.42(-1.26%) |
Apr 10, 2018 | 33.80 | 34.41 | 33.45 | 33.75 | 168,179 | +0.35(+1.05%) |
Apr 09, 2018 | 34.20 | 34.90 | 33.35 | 33.40 | 159,892 | -0.60(-1.76%) |
Apr 06, 2018 | 34.50 | 34.90 | 33.55 | 34.00 | 127,242 | -0.85(-2.44%) |
Apr 05, 2018 | 34.85 | 35.25 | 34.73 | 34.85 | 176,580 | +0.20(+0.58%) |
Apr 04, 2018 | 33.40 | 34.75 | 33.40 | 34.65 | 171,118 | +0.80(+2.36%) |
Apr 03, 2018 | 33.30 | 33.95 | 33.05 | 33.85 | 181,132 | +0.75(+2.27%) |
Apr 02, 2018 | 33.80 | 34.00 | 32.90 | 33.10 | 362,362 | -0.75(-2.22%) |
Mar 29, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.05(+0.15%) | |
Mar 28, 2018 | 33.55 | 34.33 | 33.40 | 33.80 | 196,809 | +0.40(+1.20%) |
Mar 27, 2018 | 34.50 | 34.50 | 33.25 | 33.40 | 340,084 | -1.05(-3.05%) |
Mar 26, 2018 | 33.95 | 34.50 | 33.30 | 34.45 | 224,329 | +1.10(+3.30%) |
Mar 23, 2018 | 34.75 | 34.75 | 33.30 | 33.35 | 242,188 | -1.25(-3.61%) |
Mar 22, 2018 | 35.20 | 35.45 | 34.58 | 34.60 | 191,397 | -0.90(-2.54%) |
Mar 21, 2018 | 34.95 | 35.95 | 34.95 | 35.50 | 85,841 | +0.55(+1.57%) |
Mar 20, 2018 | 35.10 | 35.30 | 34.75 | 34.95 | 80,192 | +0.00(+0.00%) |
Mar 19, 2018 | 35.05 | 35.15 | 34.01 | 34.95 | 164,419 | -0.50(-1.41%) |
Mar 16, 2018 | 34.80 | 35.75 | 34.80 | 35.45 | 370,461 | +0.65(+1.87%) |
Mar 15, 2018 | 35.15 | 35.45 | 34.55 | 34.80 | 165,769 | -0.35(-1.00%) |
Mar 14, 2018 | 35.50 | 35.50 | 34.55 | 35.15 | 146,445 | -0.10(-0.28%) |
Mar 13, 2018 | 35.30 | 35.80 | 35.10 | 35.25 | 120,153 | +0.00(+0.00%) |
Mar 12, 2018 | 35.00 | 35.70 | 34.25 | 35.25 | 201,401 | +0.25(+0.71%) |
Mar 09, 2018 | 34.15 | 35.00 | 33.95 | 35.00 | 137,237 | +1.10(+3.24%) |
Mar 08, 2018 | 34.35 | 34.55 | 33.05 | 33.90 | 118,859 | -0.40(-1.17%) |
Mar 07, 2018 | 34.45 | 34.30 | 119,504 | -0.15(-0.44%) | ||
Mar 06, 2018 | 33.70 | 34.55 | 33.45 | 34.45 | 178,601 | +0.90(+2.68%) |
Mar 05, 2018 | 33.00 | 33.83 | 32.70 | 33.55 | 208,498 | +0.40(+1.21%) |
Mar 02, 2018 | 32.90 | 33.35 | 32.38 | 33.15 | 322,194 | -0.20(-0.60%) |
Mar 01, 2018 | 33.05 | 34.30 | 33.05 | 33.35 | 284,030 | -1.35(-3.89%) |
Feb 28, 2018 | 35.85 | 36.00 | 34.70 | 34.70 | 203,659 | -0.95(-2.66%) |
Feb 27, 2018 | 36.40 | 36.95 | 35.60 | 35.65 | 166,340 | -0.80(-2.19%) |
Feb 26, 2018 | 35.65 | 36.60 | 35.25 | 36.45 | 282,857 | +1.00(+2.82%) |
Feb 23, 2018 | 35.80 | 35.95 | 34.85 | 35.45 | 425,477 | +0.15(+0.42%) |
Feb 22, 2018 | 34.65 | 37.40 | 34.65 | 35.30 | 601,815 | +3.55(+11.18%) |
Feb 21, 2018 | 31.50 | 31.90 | 31.15 | 31.75 | 489,077 | +0.35(+1.11%) |
Feb 20, 2018 | 31.60 | 32.00 | 31.25 | 31.40 | 188,010 | -0.40(-1.26%) |
Feb 16, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.40(+1.27%) | |
Feb 15, 2018 | 31.80 | 32.20 | 31.35 | 31.40 | 159,896 | -0.10(-0.32%) |
Feb 14, 2018 | 31.20 | 31.85 | 31.20 | 31.50 | 272,300 | +0.15(+0.48%) |
Feb 13, 2018 | 31.55 | 31.70 | 31.20 | 31.35 | 207,332 | -0.50(-1.57%) |
Feb 12, 2018 | 31.85 | 32.35 | 30.05 | 31.85 | 332,055 | +0.20(+0.63%) |
Feb 09, 2018 | 32.55 | 32.70 | 31.35 | 31.65 | 457,155 | -0.40(-1.25%) |
Feb 08, 2018 | 33.40 | 33.40 | 32.05 | 32.05 | 304,259 | -1.30(-3.90%) |
Feb 07, 2018 | 34.10 | 34.10 | 33.30 | 33.35 | 239,244 | -0.90(-2.63%) |
Feb 06, 2018 | 33.30 | 34.55 | 33.00 | 34.25 | 321,355 | +0.10(+0.29%) |
Feb 05, 2018 | 34.70 | 35.02 | 33.75 | 34.15 | 143,203 | -1.05(-2.98%) |
Feb 02, 2018 | 36.05 | 37.24 | 35.20 | 35.20 | 184,694 | -1.10(-3.03%) |
Feb 01, 2018 | 37.00 | 37.10 | 36.20 | 36.30 | 200,737 | -0.80(-2.16%) |
Jan 31, 2018 | 37.55 | 38.20 | 37.00 | 37.10 | 181,728 | -0.15(-0.40%) |
Jan 30, 2018 | 37.05 | 38.27 | 36.85 | 37.25 | 277,635 | -0.10(-0.27%) |
Jan 29, 2018 | 37.75 | 38.35 | 37.27 | 37.35 | 244,337 | -0.55(-1.45%) |
Jan 26, 2018 | 38.35 | 38.80 | 37.55 | 37.90 | 256,893 | -0.20(-0.52%) |
Jan 25, 2018 | 38.35 | 38.35 | 37.70 | 38.10 | 227,473 | +0.05(+0.13%) |
Jan 24, 2018 | 38.35 | 38.65 | 37.80 | 38.05 | 476,032 | -0.15(-0.39%) |
Jan 23, 2018 | 38.45 | 38.50 | 38.02 | 38.20 | 412,399 | -0.15(-0.39%) |
Jan 22, 2018 | 38.45 | 36.90 | 38.35 | 335,462 | +0.90(+2.40%) | |
Jan 19, 2018 | 36.50 | 37.65 | 36.50 | 37.45 | 285,230 | +0.85(+2.32%) |
Jan 18, 2018 | 37.39 | 36.25 | 36.60 | 297,378 | -0.55(-1.48%) | |
Jan 17, 2018 | 36.85 | 37.55 | 36.60 | 37.15 | 498,317 | +0.70(+1.92%) |
Jan 16, 2018 | 36.85 | 36.95 | 36.45 | 36.45 | 364,560 | -0.05(-0.14%) |
Jan 12, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.60(+1.67%) | |
Jan 11, 2018 | 34.65 | 36.00 | 34.35 | 35.90 | 510,059 | +1.35(+3.91%) |
Jan 10, 2018 | 34.25 | 34.55 | 486,414 | -0.50(-1.43%) | ||
Jan 09, 2018 | 33.85 | 35.05 | 33.80 | 35.05 | 410,358 | +1.20(+3.55%) |
Jan 08, 2018 | 33.60 | 33.95 | 33.40 | 33.85 | 222,422 | +0.30(+0.89%) |
Jan 05, 2018 | 33.40 | 33.90 | 33.20 | 33.55 | 105,904 | +0.30(+0.90%) |
Jan 04, 2018 | 33.70 | 33.95 | 32.95 | 33.25 | 222,737 | -0.50(-1.48%) |
Jan 03, 2018 | 33.65 | 34.02 | 33.20 | 33.75 | 347,037 | +0.05(+0.15%) |
Jan 02, 2018 | 33.25 | 33.80 | 33.00 | 33.70 | 197,237 | +0.70(+2.12%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 32.75 | 33.10 | 32.50 | 33.05 | 178,947 | +0.25(+0.76%) |
Dec 27, 2017 | 32.35 | 32.95 | 32.25 | 32.80 | 201,334 | +0.55(+1.71%) |
Dec 26, 2017 | 32.05 | 32.42 | 32.00 | 32.25 | 122,934 | +0.15(+0.47%) |
Dec 22, 2017 | 32.35 | 32.40 | 31.70 | 32.10 | 169,140 | -0.30(-0.93%) |
Dec 21, 2017 | 31.85 | 32.65 | 31.45 | 32.40 | 137,972 | +0.60(+1.89%) |
Dec 20, 2017 | 31.50 | 32.00 | 31.00 | 31.80 | 157,605 | +0.30(+0.95%) |
Dec 19, 2017 | 31.65 | 31.85 | 31.07 | 31.50 | 244,710 | -0.20(-0.63%) |
Dec 18, 2017 | 31.10 | 31.90 | 31.10 | 31.70 | 217,844 | +0.90(+2.92%) |
Dec 15, 2017 | 30.10 | 30.95 | 30.05 | 30.80 | 1,303,329 | +0.95(+3.18%) |
Dec 14, 2017 | 30.10 | 30.30 | 29.50 | 29.85 | 271,453 | -0.20(-0.67%) |
Dec 13, 2017 | 30.40 | 30.65 | 29.98 | 30.05 | 198,598 | -0.35(-1.15%) |
Dec 12, 2017 | 30.90 | 31.00 | 30.18 | 30.40 | 185,264 | -0.35(-1.14%) |
Dec 11, 2017 | 31.55 | 31.75 | 30.70 | 30.75 | 141,592 | -0.70(-2.23%) |
Dec 08, 2017 | 31.35 | 31.95 | 31.10 | 31.45 | 341,132 | +0.20(+0.64%) |
Dec 07, 2017 | 31.30 | 31.80 | 30.90 | 31.25 | 366,534 | +0.00(+0.00%) |
Dec 06, 2017 | 31.10 | 31.57 | 31.05 | 31.25 | 248,501 | +0.20(+0.64%) |
Dec 05, 2017 | 32.00 | 32.00 | 31.02 | 31.05 | 409,909 | -0.90(-2.82%) |
Dec 04, 2017 | 33.25 | 33.25 | 31.20 | 31.95 | 465,288 | -1.10(-3.33%) |
Dec 01, 2017 | 32.90 | 33.50 | 32.10 | 33.05 | 218,984 | +0.15(+0.46%) |
Nov 30, 2017 | 32.95 | 33.25 | 32.75 | 32.90 | 240,973 | +0.15(+0.46%) |
Nov 29, 2017 | 32.70 | 33.05 | 32.30 | 32.75 | 196,072 | +0.10(+0.31%) |
Nov 28, 2017 | 31.75 | 32.70 | 31.70 | 32.65 | 138,255 | +0.95(+3.00%) |
Nov 27, 2017 | 32.30 | 32.40 | 31.70 | 31.70 | 98,381 | -0.65(-2.01%) |
Nov 24, 2017 | 32.40 | 32.40 | 31.95 | 32.35 | 47,357 | -0.05(-0.15%) |
Nov 22, 2017 | 32.45 | 32.82 | 32.25 | 32.40 | 121,292 | -0.05(-0.15%) |
Nov 21, 2017 | 31.80 | 32.50 | 31.60 | 32.45 | 147,270 | +0.70(+2.20%) |
Nov 20, 2017 | 31.70 | 32.05 | 31.50 | 31.75 | 108,325 | +0.10(+0.32%) |
Nov 17, 2017 | 31.50 | 32.05 | 30.70 | 31.65 | 177,722 | -0.10(-0.31%) |
Nov 16, 2017 | 30.90 | 31.90 | 30.85 | 31.75 | 165,072 | +0.95(+3.08%) |
Nov 15, 2017 | 30.45 | 31.10 | 30.30 | 30.80 | 111,960 | +0.10(+0.33%) |
Nov 14, 2017 | 30.45 | 30.90 | 30.30 | 30.70 | 110,774 | +0.15(+0.49%) |
Nov 13, 2017 | 30.25 | 30.82 | 29.95 | 30.55 | 179,164 | +0.05(+0.16%) |
Nov 10, 2017 | 31.10 | 31.30 | 30.50 | 30.50 | 312,650 | -0.65(-2.09%) |
Nov 09, 2017 | 31.95 | 32.25 | 30.95 | 31.15 | 344,002 | -1.05(-3.26%) |
Nov 08, 2017 | 32.60 | 32.75 | 32.15 | 32.20 | 328,352 | -0.30(-0.92%) |
Nov 07, 2017 | 33.40 | 33.45 | 32.25 | 32.50 | 354,003 | -0.75(-2.26%) |
Nov 06, 2017 | 33.00 | 33.55 | 32.83 | 33.25 | 214,030 | +0.25(+0.76%) |
Nov 03, 2017 | 33.40 | 34.20 | 32.30 | 33.00 | 401,824 | +0.30(+0.92%) |
Nov 02, 2017 | 32.40 | 32.90 | 31.85 | 32.70 | 177,677 | +0.20(+0.62%) |
Nov 01, 2017 | 33.45 | 33.95 | 32.50 | 32.50 | 235,143 | -0.75(-2.26%) |
Oct 31, 2017 | 32.00 | 33.33 | 32.00 | 33.25 | 205,750 | +1.45(+4.56%) |
Oct 30, 2017 | 32.20 | 32.90 | 31.30 | 31.80 | 264,568 | -0.75(-2.30%) |
Oct 27, 2017 | 32.75 | 33.00 | 32.35 | 32.55 | 146,566 | -0.15(-0.46%) |
Oct 26, 2017 | 32.70 | 33.15 | 32.45 | 32.70 | 112,513 | +0.20(+0.62%) |
Oct 25, 2017 | 32.70 | 32.80 | 32.30 | 32.50 | 129,506 | -0.50(-1.52%) |
Oct 24, 2017 | 32.85 | 33.10 | 32.65 | 33.00 | 96,249 | +0.15(+0.46%) |
Oct 23, 2017 | 32.60 | 32.95 | 32.55 | 32.85 | 129,343 | +0.30(+0.92%) |
Oct 20, 2017 | 32.95 | 33.02 | 32.55 | 32.55 | 172,287 | -0.05(-0.15%) |
Oct 19, 2017 | 32.55 | 32.85 | 31.73 | 32.60 | 158,022 | -0.15(-0.46%) |
Oct 18, 2017 | 32.60 | 33.25 | 32.20 | 32.75 | 184,334 | +0.65(+2.02%) |
Oct 17, 2017 | 32.50 | 32.62 | 31.95 | 32.10 | 165,391 | -0.45(-1.38%) |
Oct 16, 2017 | 32.50 | 32.75 | 32.30 | 32.55 | 187,946 | +0.05(+0.15%) |
Oct 13, 2017 | 32.40 | 32.60 | 32.20 | 32.50 | 191,072 | +0.20(+0.62%) |
Oct 12, 2017 | 32.15 | 32.30 | 31.95 | 32.30 | 140,688 | +0.20(+0.62%) |
Oct 11, 2017 | 31.90 | 32.20 | 31.80 | 32.10 | 155,321 | +0.25(+0.78%) |
Oct 10, 2017 | 31.75 | 32.05 | 31.65 | 31.85 | 168,837 | +0.35(+1.11%) |
Oct 09, 2017 | 31.35 | 31.57 | 31.20 | 31.50 | 96,223 | +0.15(+0.48%) |
Oct 06, 2017 | 31.15 | 31.53 | 31.10 | 31.35 | 256,188 | +0.05(+0.16%) |
Oct 05, 2017 | 31.25 | 31.60 | 31.15 | 31.30 | 145,127 | +0.05(+0.16%) |
Oct 04, 2017 | 31.75 | 32.05 | 31.20 | 31.25 | 173,160 | -0.55(-1.73%) |
Oct 03, 2017 | 31.45 | 31.85 | 31.25 | 31.80 | 126,729 | +0.50(+1.60%) |
Oct 02, 2017 | 31.15 | 31.48 | 30.95 | 31.30 | 143,967 | +0.15(+0.48%) |
Sep 29, 2017 | 31.05 | 31.15 | 30.25 | 31.15 | 229,053 | +0.20(+0.65%) |
Sep 28, 2017 | 30.85 | 31.05 | 30.55 | 30.95 | 315,304 | +0.15(+0.49%) |
Sep 27, 2017 | 30.40 | 31.35 | 30.25 | 30.80 | 406,052 | +0.60(+1.99%) |
Sep 26, 2017 | 29.85 | 30.35 | 29.85 | 30.20 | 298,376 | +0.30(+1.00%) |
Sep 25, 2017 | 29.60 | 29.90 | 29.45 | 29.90 | 148,093 | +0.30(+1.01%) |
Sep 22, 2017 | 29.05 | 29.65 | 29.05 | 29.60 | 199,541 | +0.30(+1.02%) |
Sep 21, 2017 | 29.10 | 29.50 | 29.10 | 29.30 | 142,181 | +0.10(+0.34%) |
Sep 20, 2017 | 28.80 | 29.30 | 28.80 | 29.20 | 218,723 | +0.35(+1.21%) |
Sep 19, 2017 | 28.95 | 29.05 | 28.50 | 28.85 | 264,390 | -0.15(-0.52%) |
Sep 18, 2017 | 29.05 | 29.15 | 28.68 | 29.00 | 173,110 | +0.00(+0.00%) |
Sep 15, 2017 | 28.60 | 29.00 | 28.45 | 29.00 | 343,472 | +0.50(+1.75%) |
Sep 14, 2017 | 29.20 | 29.20 | 28.40 | 28.50 | 113,521 | -0.70(-2.40%) |
Sep 13, 2017 | 28.50 | 29.55 | 28.50 | 29.20 | 348,245 | +0.68(+2.37%) |
Sep 12, 2017 | 28.90 | 29.00 | 28.50 | 28.52 | 180,185 | -0.23(-0.78%) |
Sep 11, 2017 | 28.90 | 28.95 | 28.60 | 28.75 | 96,623 | +0.10(+0.35%) |
Sep 08, 2017 | 28.35 | 28.85 | 28.15 | 28.65 | 99,283 | +0.35(+1.24%) |
Sep 07, 2017 | 29.05 | 29.05 | 28.05 | 28.30 | 129,365 | -0.60(-2.08%) |
Sep 06, 2017 | 28.55 | 28.95 | 28.50 | 28.90 | 116,666 | +0.52(+1.85%) |
Sep 05, 2017 | 29.20 | 29.45 | 28.30 | 28.38 | 163,792 | -0.93(-3.16%) |
Sep 01, 2017 | 29.30 | 29.50 | 29.15 | 29.30 | 118,896 | +0.05(+0.17%) |
Aug 31, 2017 | 29.40 | 29.55 | 29.15 | 29.25 | 223,188 | +0.00(+0.00%) |
Aug 30, 2017 | 28.60 | 29.30 | 28.55 | 29.25 | 263,686 | +0.60(+2.09%) |
Aug 29, 2017 | 28.15 | 28.70 | 27.95 | 28.65 | 281,843 | +0.35(+1.24%) |
Aug 28, 2017 | 28.10 | 28.65 | 28.10 | 28.30 | 319,106 | +0.15(+0.53%) |
Aug 25, 2017 | 27.85 | 28.20 | 27.65 | 28.15 | 178,830 | +0.30(+1.08%) |
Aug 24, 2017 | 27.80 | 28.00 | 27.45 | 27.85 | 207,826 | +0.15(+0.54%) |
Aug 23, 2017 | 27.20 | 28.20 | 27.20 | 27.70 | 250,500 | +0.35(+1.28%) |
Aug 22, 2017 | 27.00 | 28.21 | 26.93 | 27.35 | 196,356 | +0.50(+1.86%) |
Aug 21, 2017 | 26.85 | 27.18 | 26.75 | 26.85 | 148,909 | -0.10(-0.37%) |
Aug 18, 2017 | 26.75 | 27.12 | 25.61 | 26.95 | 273,221 | -0.05(-0.19%) |
Aug 17, 2017 | 27.60 | 27.95 | 26.98 | 27.00 | 260,611 | -0.75(-2.70%) |
Aug 16, 2017 | 28.20 | 28.50 | 27.40 | 27.75 | 292,690 | -0.40(-1.42%) |
Aug 15, 2017 | 29.15 | 29.20 | 28.05 | 28.15 | 145,299 | -1.00(-3.43%) |
Aug 14, 2017 | 29.05 | 29.25 | 28.90 | 29.15 | 241,570 | +0.40(+1.39%) |
Aug 11, 2017 | 28.70 | 29.10 | 28.45 | 28.75 | 217,811 | +0.25(+0.88%) |
Aug 10, 2017 | 28.95 | 29.25 | 28.50 | 28.50 | 276,961 | -0.65(-2.23%) |
Aug 09, 2017 | 29.55 | 29.80 | 29.00 | 29.15 | 162,870 | -0.65(-2.18%) |
Aug 08, 2017 | 29.75 | 30.18 | 29.55 | 29.80 | 434,808 | +0.00(+0.00%) |
Aug 07, 2017 | 29.80 | 30.10 | 29.70 | 29.80 | 153,117 | -0.05(-0.17%) |
Aug 04, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 165,075 | +0.30(+1.02%) |
Aug 03, 2017 | 29.30 | 29.80 | 29.15 | 29.55 | 205,764 | +0.40(+1.37%) |
Aug 02, 2017 | 30.25 | 30.40 | 29.05 | 29.15 | 245,833 | -1.05(-3.48%) |
Aug 01, 2017 | 30.00 | 30.45 | 29.90 | 30.20 | 342,422 | +0.35(+1.17%) |
Jul 31, 2017 | 30.05 | 30.05 | 29.48 | 29.85 | 260,110 | -0.10(-0.33%) |
Jul 28, 2017 | 29.20 | 30.00 | 28.55 | 29.95 | 565,905 | +0.50(+1.70%) |
Jul 27, 2017 | 30.75 | 31.45 | 28.05 | 29.45 | 1,042,019 | -1.25(-4.07%) |
Jul 26, 2017 | 31.85 | 31.85 | 30.60 | 30.70 | 533,458 | -0.95(-3.00%) |
Jul 25, 2017 | 30.90 | 32.00 | 30.65 | 31.65 | 622,731 | +0.75(+2.43%) |
Jul 24, 2017 | 31.50 | 31.55 | 30.80 | 30.90 | 364,429 | -0.60(-1.90%) |
Jul 21, 2017 | 33.10 | 33.10 | 31.35 | 31.50 | 303,067 | -1.35(-4.11%) |
Jul 20, 2017 | 33.10 | 33.10 | 32.40 | 32.85 | 199,201 | -0.10(-0.30%) |
Jul 19, 2017 | 32.60 | 33.15 | 32.35 | 32.95 | 333,949 | +0.45(+1.38%) |
Jul 18, 2017 | 33.80 | 34.00 | 32.50 | 32.50 | 297,708 | -1.50(-4.41%) |
Jul 17, 2017 | 33.35 | 34.00 | 33.25 | 34.00 | 263,429 | +0.60(+1.80%) |
Jul 14, 2017 | 33.35 | 33.75 | 33.20 | 33.40 | 351,557 | +0.05(+0.15%) |
Jul 13, 2017 | 33.40 | 33.85 | 32.85 | 33.35 | 288,174 | +0.05(+0.15%) |
Jul 12, 2017 | 33.95 | 34.05 | 32.45 | 33.30 | 748,882 | -0.90(-2.63%) |
Jul 11, 2017 | 34.40 | 34.95 | 33.90 | 34.20 | 248,493 | -0.25(-0.73%) |
Jul 10, 2017 | 35.00 | 35.05 | 34.05 | 34.45 | 353,505 | -0.75(-2.13%) |
Jul 07, 2017 | 35.65 | 35.92 | 35.00 | 35.20 | 218,139 | -0.50(-1.40%) |
Jul 06, 2017 | 35.55 | 36.00 | 35.55 | 35.70 | 269,769 | -0.10(-0.28%) |
Jul 05, 2017 | 35.80 | 36.08 | 35.75 | 35.80 | 162,667 | -0.05(-0.14%) |
Jul 03, 2017 | 35.95 | 35.35 | 35.85 | 74,974 | +0.20(+0.56%) | |
Jun 30, 2017 | 35.15 | 35.75 | 35.15 | 35.65 | 132,304 | +0.55(+1.57%) |
Jun 29, 2017 | 34.90 | 35.27 | 34.45 | 35.10 | 168,356 | +0.25(+0.72%) |
Jun 28, 2017 | 34.55 | 35.15 | 34.50 | 34.85 | 181,072 | +0.55(+1.60%) |
Jun 27, 2017 | 34.60 | 35.05 | 34.05 | 34.30 | 382,861 | -0.35(-1.01%) |
Jun 26, 2017 | 34.50 | 35.10 | 34.45 | 34.65 | 301,161 | +0.20(+0.58%) |
Jun 23, 2017 | 34.73 | 34.35 | 34.45 | 1,132,110 | -0.05(-0.14%) | |
Jun 22, 2017 | 34.60 | 35.00 | 34.45 | 34.50 | 279,919 | -0.20(-0.58%) |
Jun 21, 2017 | 35.15 | 35.54 | 34.65 | 34.70 | 160,041 | -0.30(-0.86%) |
Jun 20, 2017 | 35.00 | 35.15 | 34.85 | 35.00 | 149,972 | -0.15(-0.43%) |
Jun 19, 2017 | 34.95 | 35.23 | 34.50 | 35.15 | 152,007 | +0.35(+1.01%) |
Jun 16, 2017 | 34.40 | 34.80 | 34.35 | 34.80 | 275,832 | +0.30(+0.87%) |
Jun 15, 2017 | 34.05 | 34.65 | 34.05 | 34.50 | 150,489 | +0.05(+0.15%) |
Jun 14, 2017 | 34.50 | 34.70 | 33.85 | 34.45 | 291,334 | -0.05(-0.14%) |
Jun 13, 2017 | 34.55 | 34.80 | 34.35 | 34.50 | 172,752 | +0.10(+0.29%) |
Jun 12, 2017 | 34.90 | 35.35 | 34.17 | 34.40 | 406,450 | -0.65(-1.85%) |
Jun 09, 2017 | 34.60 | 35.17 | 34.00 | 35.05 | 325,846 | +0.65(+1.89%) |
Jun 08, 2017 | 33.40 | 34.58 | 33.35 | 34.40 | 353,288 | +1.05(+3.15%) |
Jun 07, 2017 | 33.40 | 33.65 | 33.05 | 33.35 | 464,152 | +0.10(+0.30%) |
Jun 06, 2017 | 32.50 | 33.50 | 32.10 | 33.25 | 307,391 | +0.50(+1.53%) |
Jun 05, 2017 | 32.85 | 32.95 | 32.55 | 32.75 | 178,149 | +0.05(+0.15%) |
Jun 02, 2017 | 31.85 | 32.75 | 31.85 | 32.70 | 295,812 | +0.85(+2.67%) |
Jun 01, 2017 | 31.10 | 31.90 | 30.85 | 31.85 | 275,979 | +0.75(+2.41%) |
May 31, 2017 | 31.25 | 31.90 | 30.40 | 31.10 | 1,102,605 | -0.15(-0.48%) |
May 30, 2017 | 31.40 | 31.60 | 31.00 | 31.25 | 268,863 | -0.30(-0.95%) |
May 26, 2017 | 31.95 | 31.95 | 31.43 | 31.55 | 161,134 | -0.50(-1.56%) |
May 25, 2017 | 32.55 | 32.65 | 31.77 | 32.05 | 161,091 | -0.35(-1.08%) |
May 24, 2017 | 32.50 | 32.65 | 32.15 | 32.40 | 206,763 | +0.05(+0.15%) |
May 23, 2017 | 31.90 | 32.50 | 31.50 | 32.35 | 246,999 | +0.50(+1.57%) |
May 22, 2017 | 31.55 | 31.95 | 31.35 | 31.85 | 249,316 | +0.45(+1.43%) |
May 19, 2017 | 31.05 | 31.45 | 30.80 | 31.40 | 217,464 | +0.50(+1.62%) |
May 18, 2017 | 30.95 | 31.27 | 30.85 | 30.90 | 138,389 | -0.15(-0.48%) |
May 17, 2017 | 31.75 | 31.95 | 31.00 | 31.05 | 226,300 | -1.05(-3.27%) |
May 16, 2017 | 32.25 | 32.40 | 31.95 | 32.10 | 186,924 | +0.00(+0.00%) |
May 15, 2017 | 32.15 | 32.30 | 31.75 | 32.10 | 126,554 | +0.08(+0.23%) |
May 12, 2017 | 31.50 | 32.40 | 31.40 | 32.02 | 267,859 | +0.47(+1.51%) |
May 11, 2017 | 31.50 | 31.65 | 30.68 | 31.55 | 448,383 | -0.15(-0.47%) |
May 10, 2017 | 32.35 | 32.50 | 31.65 | 31.70 | 326,109 | -0.60(-1.86%) |
May 09, 2017 | 33.10 | 33.50 | 32.10 | 32.30 | 287,317 | -0.85(-2.56%) |
May 08, 2017 | 34.15 | 34.15 | 32.85 | 33.15 | 289,667 | -1.27(-3.70%) |
May 05, 2017 | 32.70 | 35.75 | 31.20 | 34.42 | 1,161,590 | -4.58(-11.73%) |
May 04, 2017 | 38.95 | 39.35 | 38.55 | 39.00 | 280,999 | +0.10(+0.26%) |
May 03, 2017 | 38.70 | 39.00 | 38.40 | 38.90 | 191,315 | +0.00(+0.00%) |
May 02, 2017 | 39.15 | 39.55 | 38.52 | 38.90 | 207,634 | -0.25(-0.64%) |