Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.84 | 32.05 | 31.62 | 31.68 | 23,477 | -0.14(-0.44%) |
Apr 27, 2018 | 32.07 | 32.07 | 31.59 | 31.82 | 12,605 | +0.13(+0.41%) |
Apr 26, 2018 | 31.57 | 31.73 | 31.29 | 31.69 | 24,762 | +0.29(+0.93%) |
Apr 25, 2018 | 31.54 | 31.60 | 31.04 | 31.39 | 21,784 | -0.41(-1.28%) |
Apr 24, 2018 | 32.43 | 32.62 | 31.50 | 31.80 | 32,182 | -0.59(-1.83%) |
Apr 23, 2018 | 32.96 | 32.96 | 32.28 | 32.39 | 12,386 | -0.42(-1.27%) |
Apr 20, 2018 | 33.20 | 33.20 | 32.64 | 32.81 | 31,601 | -0.29(-0.88%) |
Apr 19, 2018 | 33.28 | 33.28 | 32.97 | 33.10 | 8,941 | -0.36(-1.07%) |
Apr 18, 2018 | 33.34 | 33.58 | 33.23 | 33.46 | 38,241 | +0.19(+0.57%) |
Apr 17, 2018 | 32.81 | 33.31 | 32.76 | 33.27 | 39,263 | +0.53(+1.62%) |
Apr 16, 2018 | 33.14 | 33.14 | 32.49 | 32.74 | 8,318 | +0.08(+0.24%) |
Apr 13, 2018 | 33.02 | 33.02 | 32.41 | 32.67 | 14,067 | +0.01(+0.03%) |
Apr 12, 2018 | 32.64 | 32.86 | 32.55 | 32.66 | 21,362 | +0.26(+0.81%) |
Apr 11, 2018 | 32.28 | 32.73 | 32.28 | 32.39 | 31,310 | +0.00(+0.02%) |
Apr 10, 2018 | 32.12 | 32.50 | 32.01 | 32.39 | 22,660 | +0.70(+2.20%) |
Apr 09, 2018 | 31.62 | 32.11 | 31.62 | 31.69 | 30,324 | +0.17(+0.53%) |
Apr 06, 2018 | 31.69 | 32.06 | 31.29 | 31.52 | 26,293 | -0.67(-2.07%) |
Apr 05, 2018 | 32.07 | 32.41 | 31.97 | 32.19 | 43,658 | +0.41(+1.28%) |
Apr 04, 2018 | 30.51 | 31.85 | 30.21 | 31.78 | 42,875 | +0.48(+1.52%) |
Apr 03, 2018 | 31.29 | 31.47 | 30.97 | 31.31 | 20,567 | +0.35(+1.13%) |
Apr 02, 2018 | 31.74 | 31.74 | 30.71 | 30.96 | 49,975 | -0.98(-3.07%) |
Mar 29, 2018 | 31.94 | 31.94 | 31.94 | 0 | +0.65(+2.08%) | |
Mar 28, 2018 | 32.02 | 32.02 | 31.19 | 31.29 | 63,628 | -0.83(-2.57%) |
Mar 27, 2018 | 33.58 | 33.58 | 31.91 | 32.11 | 45,767 | -1.25(-3.76%) |
Mar 26, 2018 | 33.08 | 33.38 | 32.56 | 33.37 | 38,692 | +0.87(+2.69%) |
Mar 23, 2018 | 33.40 | 33.58 | 32.49 | 32.49 | 50,978 | -0.99(-2.96%) |
Mar 22, 2018 | 34.10 | 34.19 | 33.43 | 33.48 | 61,034 | -1.03(-2.99%) |
Mar 21, 2018 | 34.59 | 34.81 | 34.37 | 34.51 | 41,240 | -0.08(-0.22%) |
Mar 20, 2018 | 34.31 | 34.64 | 34.31 | 34.59 | 22,038 | +0.18(+0.54%) |
Mar 19, 2018 | 34.80 | 34.81 | 34.03 | 34.41 | 43,128 | -0.66(-1.88%) |
Mar 16, 2018 | 35.17 | 35.17 | 34.96 | 35.06 | 14,456 | -0.15(-0.42%) |
Mar 15, 2018 | 35.36 | 35.52 | 35.02 | 35.21 | 23,679 | +0.02(+0.06%) |
Mar 14, 2018 | 35.46 | 35.47 | 35.09 | 35.19 | 26,905 | -0.13(-0.36%) |
Mar 13, 2018 | 36.10 | 36.10 | 35.19 | 35.32 | 47,648 | -0.44(-1.22%) |
Mar 12, 2018 | 35.49 | 35.90 | 35.49 | 35.76 | 106,893 | +0.39(+1.10%) |
Mar 09, 2018 | 35.22 | 35.40 | 35.03 | 35.37 | 59,215 | +0.39(+1.11%) |
Mar 08, 2018 | 34.86 | 34.98 | 34.69 | 34.98 | 34,453 | +0.24(+0.70%) |
Mar 07, 2018 | 34.74 | 34.74 | 57,966 | +0.11(+0.31%) | ||
Mar 06, 2018 | 34.51 | 34.67 | 34.32 | 34.63 | 36,041 | +0.42(+1.22%) |
Mar 05, 2018 | 33.57 | 34.32 | 33.37 | 34.21 | 153,655 | +0.46(+1.35%) |
Mar 02, 2018 | 32.62 | 33.79 | 32.42 | 33.76 | 165,744 | +0.58(+1.76%) |
Mar 01, 2018 | 33.54 | 33.57 | 32.84 | 33.17 | 52,141 | -0.43(-1.27%) |
Feb 28, 2018 | 34.69 | 34.69 | 33.57 | 33.60 | 46,278 | -0.90(-2.62%) |
Feb 27, 2018 | 34.91 | 35.07 | 34.50 | 34.50 | 41,782 | -0.48(-1.36%) |
Feb 26, 2018 | 34.60 | 34.98 | 34.53 | 34.98 | 49,622 | +0.51(+1.47%) |
Feb 23, 2018 | 34.27 | 34.50 | 34.23 | 34.47 | 33,741 | +0.33(+0.97%) |
Feb 22, 2018 | 34.14 | 19,054 | +0.13(+0.37%) | |||
Feb 21, 2018 | 34.35 | 34.50 | 34.01 | 34.02 | 32,038 | +0.01(+0.03%) |
Feb 20, 2018 | 33.96 | 34.32 | 33.82 | 34.01 | 32,945 | +0.05(+0.14%) |
Feb 16, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.13(-0.37%) | |
Feb 15, 2018 | 33.84 | 34.09 | 33.69 | 34.09 | 45,981 | +0.65(+1.95%) |
Feb 14, 2018 | 32.73 | 33.48 | 32.61 | 33.43 | 37,250 | +0.73(+2.23%) |
Feb 13, 2018 | 32.60 | 32.77 | 32.39 | 32.71 | 21,535 | +0.23(+0.72%) |
Feb 12, 2018 | 32.26 | 32.73 | 32.05 | 32.47 | 53,405 | +0.59(+1.86%) |
Feb 09, 2018 | 32.08 | 32.28 | 30.78 | 31.88 | 74,665 | +0.18(+0.58%) |
Feb 08, 2018 | 33.28 | 33.45 | 31.70 | 31.70 | 64,548 | -1.52(-4.59%) |
Feb 07, 2018 | 33.22 | 33.56 | 33.05 | 33.22 | 46,545 | +0.09(+0.26%) |
Feb 06, 2018 | 31.78 | 33.18 | 31.02 | 33.13 | 113,842 | +0.14(+0.42%) |
Feb 05, 2018 | 33.52 | 33.90 | 32.42 | 33.00 | 108,389 | -0.82(-2.42%) |
Feb 02, 2018 | 34.50 | 34.70 | 33.81 | 33.81 | 102,518 | -1.00(-2.86%) |
Feb 01, 2018 | 34.78 | 35.16 | 34.75 | 34.81 | 42,378 | -0.27(-0.76%) |
Jan 31, 2018 | 35.20 | 35.24 | 34.88 | 35.08 | 69,586 | +0.10(+0.28%) |
Jan 30, 2018 | 35.02 | 35.02 | 34.99 | 34.98 | 59,752 | -0.48(-1.34%) |
Jan 29, 2018 | 35.69 | 35.69 | 35.27 | 35.46 | 58,465 | -0.23(-0.65%) |
Jan 26, 2018 | 35.26 | 35.70 | 35.26 | 35.69 | 57,774 | +0.56(+1.60%) |
Jan 25, 2018 | 35.46 | 35.66 | 35.07 | 35.13 | 75,709 | -0.24(-0.69%) |
Jan 24, 2018 | 35.65 | 35.86 | 35.13 | 35.37 | 111,177 | -0.27(-0.76%) |
Jan 23, 2018 | 35.55 | 35.79 | 35.50 | 35.64 | 83,181 | +0.19(+0.55%) |
Jan 22, 2018 | 35.25 | 35.45 | 35.02 | 35.45 | 78,631 | +0.25(+0.72%) |
Jan 19, 2018 | 34.98 | 35.23 | 34.98 | 35.19 | 70,863 | +0.29(+0.84%) |
Jan 18, 2018 | 34.92 | 35.11 | 34.79 | 34.90 | 55,673 | -0.21(-0.61%) |
Jan 17, 2018 | 35.09 | 35.16 | 34.76 | 35.12 | 75,789 | +0.30(+0.87%) |
Jan 16, 2018 | 35.45 | 35.48 | 34.53 | 34.81 | 160,020 | -0.14(-0.40%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.45(+1.31%) | |
Jan 11, 2018 | 34.31 | 34.53 | 34.16 | 34.50 | 42,245 | +0.38(+1.10%) |
Jan 10, 2018 | 34.19 | 34.13 | 70,932 | -0.18(-0.53%) | ||
Jan 09, 2018 | 34.36 | 34.42 | 34.06 | 34.31 | 44,390 | +0.09(+0.26%) |
Jan 08, 2018 | 33.86 | 34.26 | 33.73 | 34.22 | 54,727 | +0.42(+1.24%) |
Jan 05, 2018 | 33.78 | 33.80 | 33.56 | 33.80 | 44,307 | +0.42(+1.25%) |
Jan 04, 2018 | 33.53 | 33.54 | 33.26 | 33.39 | 43,648 | +0.12(+0.37%) |
Jan 03, 2018 | 33.06 | 33.32 | 33.04 | 33.26 | 70,363 | +0.47(+1.44%) |
Jan 02, 2018 | 32.38 | 32.79 | 32.16 | 32.79 | 104,732 | +0.78(+2.43%) |
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.15(-0.45%) | |
Dec 28, 2017 | 32.09 | 32.30 | 32.09 | 32.16 | 57,523 | -0.09(-0.27%) |
Dec 27, 2017 | 32.51 | 32.57 | 32.20 | 32.25 | 31,493 | -0.15(-0.46%) |
Dec 26, 2017 | 32.67 | 32.67 | 32.22 | 32.40 | 24,962 | +0.09(+0.27%) |
Dec 22, 2017 | 32.31 | 32.39 | 31.98 | 32.31 | 43,220 | -0.19(-0.59%) |
Dec 21, 2017 | 33.09 | 33.09 | 32.49 | 32.50 | 52,008 | -0.45(-1.37%) |
Dec 20, 2017 | 33.47 | 33.47 | 32.85 | 32.95 | 44,844 | -0.43(-1.29%) |
Dec 19, 2017 | 33.87 | 33.87 | 33.25 | 33.38 | 60,052 | -0.45(-1.33%) |
Dec 18, 2017 | 33.60 | 33.85 | 33.51 | 33.83 | 76,756 | +0.71(+2.14%) |
Dec 15, 2017 | 32.51 | 33.12 | 32.51 | 33.12 | 51,564 | +0.65(+1.99%) |
Dec 14, 2017 | 32.84 | 32.89 | 32.46 | 32.48 | 53,137 | -0.12(-0.38%) |
Dec 13, 2017 | 32.49 | 32.86 | 32.49 | 32.60 | 30,518 | +0.20(+0.63%) |
Dec 12, 2017 | 32.47 | 32.59 | 32.22 | 32.40 | 64,475 | +0.23(+0.71%) |
Dec 11, 2017 | 32.02 | 32.25 | 32.02 | 32.17 | 28,292 | +0.15(+0.48%) |
Dec 08, 2017 | 32.45 | 32.45 | 31.97 | 32.01 | 57,733 | -0.16(-0.51%) |
Dec 07, 2017 | 31.88 | 32.39 | 31.88 | 32.18 | 47,976 | +0.41(+1.30%) |
Dec 06, 2017 | 31.90 | 31.91 | 31.64 | 31.77 | 44,616 | +0.05(+0.15%) |
Dec 05, 2017 | 31.59 | 32.01 | 31.55 | 31.72 | 29,677 | -0.04(-0.12%) |
Dec 04, 2017 | 32.81 | 32.81 | 31.72 | 31.76 | 76,556 | -0.64(-1.98%) |
Dec 01, 2017 | 32.64 | 32.64 | 32.07 | 32.40 | 51,387 | -0.20(-0.62%) |
Nov 30, 2017 | 32.66 | 32.69 | 32.45 | 32.60 | 51,667 | +0.04(+0.12%) |
Nov 29, 2017 | 33.59 | 33.59 | 32.35 | 32.56 | 73,339 | -0.93(-2.77%) |
Nov 28, 2017 | 33.47 | 33.53 | 33.27 | 33.49 | 52,232 | +0.25(+0.75%) |
Nov 27, 2017 | 33.34 | 33.34 | 33.08 | 33.24 | 56,296 | +0.16(+0.49%) |
Nov 24, 2017 | 32.94 | 33.08 | 32.93 | 33.08 | 14,618 | +0.16(+0.49%) |
Nov 22, 2017 | 33.12 | 33.13 | 32.85 | 32.91 | 37,474 | -0.07(-0.20%) |
Nov 21, 2017 | 32.45 | 33.00 | 32.39 | 32.98 | 211,951 | +0.70(+2.16%) |
Nov 20, 2017 | 32.25 | 32.30 | 32.18 | 32.28 | 38,026 | +0.20(+0.63%) |
Nov 17, 2017 | 32.00 | 32.16 | 31.99 | 32.08 | 26,394 | +0.14(+0.45%) |
Nov 16, 2017 | 31.59 | 32.03 | 31.59 | 31.94 | 24,511 | +0.55(+1.74%) |
Nov 15, 2017 | 31.41 | 31.45 | 31.12 | 31.39 | 33,005 | -0.31(-0.97%) |
Nov 14, 2017 | 31.74 | 32.19 | 31.52 | 31.70 | 54,022 | -0.05(-0.15%) |
Nov 13, 2017 | 31.48 | 31.76 | 31.30 | 31.75 | 38,962 | +0.19(+0.61%) |
Nov 10, 2017 | 31.59 | 31.73 | 31.46 | 31.55 | 23,050 | +0.02(+0.06%) |
Nov 09, 2017 | 31.64 | 31.68 | 31.25 | 31.54 | 44,978 | -0.49(-1.52%) |
Nov 08, 2017 | 32.06 | 32.06 | 31.74 | 32.02 | 22,023 | -0.03(-0.09%) |
Nov 07, 2017 | 32.07 | 32.24 | 31.91 | 32.05 | 38,076 | +0.02(+0.06%) |
Nov 06, 2017 | 31.79 | 32.03 | 31.79 | 32.03 | 20,265 | +0.21(+0.66%) |
Nov 03, 2017 | 31.51 | 31.83 | 31.41 | 31.82 | 47,159 | +0.45(+1.43%) |
Nov 02, 2017 | 31.52 | 31.52 | 31.17 | 31.37 | 33,120 | -0.28(-0.88%) |
Nov 01, 2017 | 32.25 | 32.25 | 31.55 | 31.65 | 40,636 | -0.40(-1.25%) |
Oct 31, 2017 | 31.75 | 32.09 | 31.68 | 32.05 | 60,693 | +0.53(+1.67%) |
Oct 30, 2017 | 31.52 | 31.72 | 31.45 | 31.53 | 28,937 | -0.10(-0.30%) |
Oct 27, 2017 | 31.46 | 31.66 | 31.36 | 31.62 | 49,527 | +0.29(+0.92%) |
Oct 26, 2017 | 31.27 | 31.35 | 31.17 | 31.33 | 18,972 | +0.30(+0.96%) |
Oct 25, 2017 | 31.46 | 31.46 | 30.82 | 31.04 | 28,375 | -0.39(-1.25%) |
Oct 24, 2017 | 31.38 | 31.55 | 31.27 | 31.43 | 34,163 | +0.26(+0.83%) |
Oct 23, 2017 | 31.59 | 31.59 | 31.11 | 31.17 | 36,124 | -0.33(-1.04%) |
Oct 20, 2017 | 31.16 | 31.59 | 31.16 | 31.50 | 29,411 | +0.54(+1.73%) |
Oct 19, 2017 | 31.40 | 31.40 | 30.79 | 30.96 | 47,440 | -0.52(-1.64%) |
Oct 18, 2017 | 31.45 | 31.55 | 31.22 | 31.48 | 31,459 | +0.28(+0.89%) |
Oct 17, 2017 | 31.28 | 31.36 | 31.17 | 31.20 | 44,197 | -0.09(-0.28%) |
Oct 16, 2017 | 31.44 | 31.44 | 31.28 | 31.29 | 25,134 | -0.01(-0.03%) |
Oct 13, 2017 | 31.51 | 31.51 | 31.13 | 31.30 | 33,325 | -0.01(-0.03%) |
Oct 12, 2017 | 31.34 | 31.43 | 31.17 | 31.31 | 56,475 | +0.07(+0.21%) |
Oct 11, 2017 | 31.27 | 31.33 | 31.12 | 31.24 | 79,465 | +0.08(+0.25%) |
Oct 10, 2017 | 31.40 | 31.40 | 31.12 | 31.16 | 90,756 | -0.02(-0.05%) |
Oct 09, 2017 | 31.39 | 31.39 | 31.15 | 31.18 | 36,344 | -0.03(-0.09%) |
Oct 06, 2017 | 31.23 | 31.24 | 31.05 | 31.21 | 28,258 | -0.02(-0.07%) |
Oct 05, 2017 | 31.18 | 31.25 | 30.95 | 31.23 | 13,799 | +0.24(+0.77%) |
Oct 04, 2017 | 31.09 | 31.13 | 30.87 | 30.99 | 31,025 | +0.03(+0.09%) |
Oct 03, 2017 | 30.91 | 30.96 | 30.74 | 30.96 | 16,146 | +0.14(+0.47%) |
Oct 02, 2017 | 30.65 | 30.83 | 30.49 | 30.82 | 40,294 | +0.34(+1.13%) |
Sep 29, 2017 | 30.05 | 30.49 | 30.05 | 30.47 | 26,047 | +0.34(+1.11%) |
Sep 28, 2017 | 30.19 | 30.19 | 29.97 | 30.14 | 19,128 | -0.06(-0.19%) |
Sep 27, 2017 | 29.89 | 30.28 | 29.87 | 30.20 | 26,303 | +0.50(+1.67%) |
Sep 26, 2017 | 29.51 | 29.91 | 29.51 | 29.70 | 13,859 | +0.17(+0.59%) |
Sep 25, 2017 | 30.03 | 30.03 | 29.47 | 29.52 | 27,294 | -0.49(-1.63%) |
Sep 22, 2017 | 30.02 | 30.19 | 29.89 | 30.01 | 16,525 | -0.11(-0.38%) |
Sep 21, 2017 | 30.45 | 30.45 | 30.01 | 30.13 | 33,765 | -0.24(-0.79%) |
Sep 20, 2017 | 30.40 | 30.42 | 30.18 | 30.37 | 30,416 | +0.07(+0.22%) |
Sep 19, 2017 | 30.44 | 30.44 | 30.17 | 30.30 | 27,745 | -0.01(-0.03%) |
Sep 18, 2017 | 30.24 | 30.42 | 30.13 | 30.31 | 70,590 | +0.38(+1.28%) |
Sep 15, 2017 | 29.57 | 29.93 | 29.57 | 29.93 | 57,642 | +0.34(+1.16%) |
Sep 14, 2017 | 29.49 | 29.63 | 29.34 | 29.58 | 32,563 | +0.11(+0.39%) |
Sep 13, 2017 | 29.53 | 29.54 | 29.28 | 29.47 | 15,181 | -0.04(-0.13%) |
Sep 12, 2017 | 29.47 | 29.52 | 29.37 | 29.51 | 24,498 | +0.23(+0.78%) |
Sep 11, 2017 | 28.84 | 29.30 | 28.84 | 29.28 | 27,447 | +0.59(+2.05%) |
Sep 08, 2017 | 29.01 | 29.01 | 28.63 | 28.69 | 11,341 | -0.29(-1.01%) |
Sep 07, 2017 | 28.73 | 29.05 | 28.73 | 28.98 | 12,285 | +0.18(+0.63%) |
Sep 06, 2017 | 29.04 | 29.04 | 28.53 | 28.80 | 22,684 | +0.05(+0.19%) |
Sep 05, 2017 | 28.80 | 28.91 | 28.54 | 28.74 | 21,240 | -0.30(-1.04%) |
Sep 01, 2017 | 29.20 | 29.20 | 28.91 | 29.05 | 46,617 | -0.02(-0.07%) |
Aug 31, 2017 | 28.96 | 29.09 | 28.96 | 29.07 | 39,069 | +0.34(+1.20%) |
Aug 30, 2017 | 28.45 | 28.73 | 28.30 | 28.72 | 28,718 | +0.53(+1.87%) |
Aug 29, 2017 | 27.80 | 28.22 | 27.73 | 28.19 | 25,780 | +0.20(+0.72%) |
Aug 28, 2017 | 28.02 | 28.02 | 27.85 | 27.99 | 20,902 | +0.01(+0.05%) |
Aug 25, 2017 | 28.19 | 28.19 | 27.96 | 27.98 | 16,154 | -0.01(-0.05%) |
Aug 24, 2017 | 28.04 | 28.04 | 27.90 | 27.99 | 10,567 | -0.04(-0.13%) |
Aug 23, 2017 | 27.89 | 28.05 | 27.74 | 28.03 | 16,237 | +0.12(+0.44%) |
Aug 22, 2017 | 27.53 | 27.91 | 27.53 | 27.91 | 20,574 | +0.56(+2.03%) |
Aug 21, 2017 | 27.60 | 27.60 | 27.14 | 27.35 | 16,784 | -0.10(-0.35%) |
Aug 18, 2017 | 27.71 | 27.71 | 27.31 | 27.45 | 43,287 | -0.12(-0.44%) |
Aug 17, 2017 | 28.02 | 28.08 | 27.57 | 27.57 | 21,409 | -0.55(-1.95%) |
Aug 16, 2017 | 28.24 | 28.29 | 28.07 | 28.12 | 24,479 | -0.00(-0.00%) |
Aug 15, 2017 | 28.62 | 28.62 | 28.08 | 28.12 | 22,104 | -0.23(-0.80%) |
Aug 14, 2017 | 28.40 | 28.40 | 27.78 | 28.35 | 23,283 | +0.60(+2.17%) |
Aug 11, 2017 | 27.48 | 27.74 | 27.32 | 27.74 | 28,243 | +0.20(+0.73%) |
Aug 10, 2017 | 28.09 | 28.18 | 27.51 | 27.54 | 34,341 | -0.69(-2.44%) |
Aug 09, 2017 | 28.21 | 28.39 | 28.09 | 28.23 | 22,411 | -0.17(-0.61%) |
Aug 08, 2017 | 28.34 | 28.69 | 28.34 | 28.40 | 24,366 | -0.01(-0.02%) |
Aug 07, 2017 | 28.48 | 28.51 | 28.30 | 28.41 | 21,413 | +0.18(+0.63%) |
Aug 04, 2017 | 28.32 | 28.32 | 28.15 | 28.23 | 16,031 | +0.03(+0.11%) |
Aug 03, 2017 | 28.19 | 28.24 | 28.09 | 28.20 | 22,732 | +0.07(+0.24%) |
Aug 02, 2017 | 28.27 | 28.37 | 27.87 | 28.13 | 29,345 | -0.20(-0.69%) |
Aug 01, 2017 | 28.66 | 28.66 | 28.29 | 28.33 | 28,781 | -0.04(-0.14%) |
Jul 31, 2017 | 28.71 | 28.71 | 28.27 | 28.37 | 24,972 | -0.21(-0.74%) |
Jul 28, 2017 | 28.38 | 28.61 | 28.38 | 28.58 | 15,013 | +0.20(+0.71%) |
Jul 27, 2017 | 28.81 | 28.87 | 28.05 | 28.38 | 47,685 | -0.35(-1.23%) |
Jul 26, 2017 | 28.72 | 28.86 | 28.61 | 28.73 | 25,828 | +0.11(+0.38%) |
Jul 25, 2017 | 28.71 | 28.71 | 28.37 | 28.62 | 22,617 | +0.16(+0.56%) |
Jul 24, 2017 | 28.24 | 28.47 | 28.24 | 28.46 | 22,153 | +0.27(+0.95%) |
Jul 21, 2017 | 28.09 | 28.21 | 27.95 | 28.19 | 21,947 | +0.09(+0.31%) |
Jul 20, 2017 | 28.14 | 28.14 | 27.97 | 28.11 | 18,404 | -0.01(-0.03%) |
Jul 19, 2017 | 28.08 | 28.16 | 27.97 | 28.12 | 23,025 | +0.14(+0.51%) |
Jul 18, 2017 | 27.76 | 27.97 | 27.72 | 27.97 | 12,214 | +0.17(+0.62%) |
Jul 17, 2017 | 28.06 | 28.06 | 27.73 | 27.80 | 23,136 | -0.15(-0.52%) |
Jul 14, 2017 | 27.78 | 27.95 | 27.69 | 27.95 | 23,649 | +0.22(+0.80%) |
Jul 13, 2017 | 27.88 | 27.91 | 27.62 | 27.73 | 79,342 | -0.17(-0.62%) |
Jul 12, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 26,184 | +0.42(+1.53%) |
Jul 11, 2017 | 27.06 | 27.48 | 27.05 | 27.48 | 23,625 | +0.36(+1.34%) |
Jul 10, 2017 | 26.81 | 27.16 | 26.76 | 27.11 | 14,434 | +0.34(+1.29%) |
Jul 07, 2017 | 26.60 | 26.81 | 26.60 | 26.77 | 11,156 | +0.32(+1.19%) |
Jul 06, 2017 | 26.60 | 26.68 | 26.39 | 26.45 | 24,005 | -0.37(-1.39%) |
Jul 05, 2017 | 26.81 | 26.88 | 26.60 | 26.83 | 28,245 | +0.11(+0.39%) |
Jul 03, 2017 | 26.99 | 27.07 | 26.68 | 26.72 | 17,238 | -0.20(-0.75%) |
Jun 30, 2017 | 26.93 | 27.19 | 26.85 | 26.92 | 35,621 | -0.06(-0.21%) |
Jun 29, 2017 | 27.48 | 27.48 | 26.69 | 26.98 | 37,212 | -0.51(-1.85%) |
Jun 28, 2017 | 27.31 | 27.50 | 26.99 | 27.49 | 15,128 | +0.36(+1.34%) |
Jun 27, 2017 | 27.56 | 27.56 | 27.09 | 27.12 | 64,142 | -0.43(-1.56%) |
Jun 26, 2017 | 27.98 | 28.18 | 27.40 | 27.55 | 61,337 | -0.47(-1.67%) |
Jun 23, 2017 | 27.89 | 28.10 | 27.89 | 28.02 | 27,184 | +0.06(+0.21%) |
Jun 22, 2017 | 27.89 | 28.05 | 27.73 | 27.96 | 29,702 | +0.18(+0.65%) |
Jun 21, 2017 | 27.56 | 27.79 | 27.56 | 27.78 | 24,166 | +0.17(+0.62%) |
Jun 20, 2017 | 28.03 | 28.03 | 27.59 | 27.61 | 27,895 | -0.24(-0.86%) |
Jun 19, 2017 | 27.72 | 27.86 | 27.63 | 27.85 | 35,579 | +0.51(+1.87%) |
Jun 16, 2017 | 27.51 | 27.55 | 27.34 | 27.34 | 34,197 | -0.07(-0.26%) |
Jun 15, 2017 | 27.14 | 27.46 | 27.05 | 27.41 | 38,072 | -0.11(-0.38%) |
Jun 14, 2017 | 27.76 | 27.76 | 27.29 | 27.51 | 43,730 | -0.11(-0.42%) |
Jun 13, 2017 | 27.49 | 27.64 | 27.28 | 27.63 | 34,516 | +0.34(+1.26%) |
Jun 12, 2017 | 27.38 | 27.43 | 26.84 | 27.28 | 64,090 | -0.26(-0.94%) |
Jun 09, 2017 | 28.65 | 28.73 | 27.14 | 27.54 | 103,610 | -0.94(-3.29%) |
Jun 08, 2017 | 28.16 | 28.51 | 28.12 | 28.48 | 42,621 | +0.41(+1.47%) |
Jun 07, 2017 | 28.14 | 28.18 | 27.91 | 28.07 | 46,551 | +0.04(+0.14%) |
Jun 06, 2017 | 28.01 | 28.19 | 27.95 | 28.03 | 39,275 | -0.06(-0.20%) |
Jun 05, 2017 | 28.14 | 28.14 | 27.89 | 28.09 | 32,288 | +0.03(+0.10%) |
Jun 02, 2017 | 27.92 | 28.11 | 27.82 | 28.06 | 48,469 | +0.23(+0.83%) |
Jun 01, 2017 | 27.48 | 27.83 | 27.48 | 27.83 | 65,408 | +0.35(+1.29%) |
May 31, 2017 | 27.49 | 27.66 | 27.17 | 27.48 | 32,140 | -0.01(-0.03%) |
May 30, 2017 | 27.51 | 27.64 | 27.46 | 27.49 | 50,774 | -0.05(-0.17%) |
May 26, 2017 | 27.52 | 27.56 | 27.30 | 27.53 | 167,486 | +0.03(+0.10%) |
May 25, 2017 | 27.40 | 27.51 | 27.29 | 27.50 | 77,171 | +0.25(+0.91%) |
May 24, 2017 | 27.26 | 27.28 | 27.16 | 27.26 | 59,358 | +0.08(+0.28%) |
May 23, 2017 | 27.56 | 27.58 | 27.10 | 27.18 | 97,727 | -0.24(-0.87%) |
May 22, 2017 | 27.31 | 27.43 | 27.15 | 27.42 | 115,888 | +0.35(+1.31%) |
May 19, 2017 | 26.99 | 27.22 | 26.99 | 27.06 | 49,259 | +0.29(+1.07%) |
May 18, 2017 | 26.39 | 26.83 | 26.09 | 26.78 | 41,806 | +0.34(+1.30%) |
May 17, 2017 | 27.28 | 27.28 | 26.43 | 26.43 | 58,171 | -1.06(-3.86%) |
May 16, 2017 | 27.18 | 27.50 | 26.92 | 27.50 | 61,895 | +0.28(+1.02%) |
May 15, 2017 | 27.32 | 27.32 | 26.99 | 27.22 | 124,218 | +0.01(+0.04%) |
May 12, 2017 | 27.22 | 27.26 | 26.94 | 27.21 | 68,927 | +0.10(+0.36%) |
May 11, 2017 | 26.70 | 27.13 | 26.60 | 27.11 | 22,550 | +0.36(+1.35%) |
May 10, 2017 | 26.33 | 26.75 | 26.29 | 26.75 | 42,475 | +0.63(+2.42%) |
May 09, 2017 | 25.80 | 26.16 | 25.80 | 26.12 | 60,932 | +0.35(+1.35%) |
May 08, 2017 | 25.88 | 25.88 | 25.71 | 25.77 | 19,351 | +0.06(+0.25%) |
May 05, 2017 | 25.46 | 25.71 | 25.39 | 25.71 | 22,560 | +0.33(+1.28%) |
May 04, 2017 | 25.60 | 25.63 | 25.27 | 25.38 | 21,072 | -0.14(-0.54%) |
May 03, 2017 | 25.69 | 25.69 | 25.44 | 25.52 | 6,690 | -0.07(-0.29%) |
May 02, 2017 | 25.70 | 25.70 | 25.50 | 25.59 | 30,323 | -0.11(-0.41%) |