Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.07 | 35.79 | 34.73 | 34.83 | 15,648 | -0.24(-0.69%) |
Apr 27, 2018 | 35.26 | 35.50 | 35.02 | 35.07 | 12,533 | -0.14(-0.41%) |
Apr 26, 2018 | 34.92 | 35.64 | 34.92 | 35.21 | 11,074 | +0.39(+1.11%) |
Apr 25, 2018 | 34.30 | 35.16 | 34.25 | 34.83 | 11,413 | +0.05(+0.14%) |
Apr 24, 2018 | 35.31 | 35.31 | 34.58 | 34.78 | 8,974 | -0.24(-0.69%) |
Apr 23, 2018 | 35.26 | 35.26 | 34.63 | 35.02 | 11,078 | -0.19(-0.55%) |
Apr 20, 2018 | 34.78 | 35.31 | 34.78 | 35.21 | 14,758 | +0.63(+1.81%) |
Apr 19, 2018 | 34.97 | 35.98 | 34.44 | 34.58 | 24,599 | -0.34(-0.97%) |
Apr 18, 2018 | 34.44 | 35.40 | 34.44 | 34.92 | 7,593 | -0.24(-0.68%) |
Apr 17, 2018 | 35.40 | 35.45 | 35.02 | 35.16 | 11,524 | -0.05(-0.14%) |
Apr 16, 2018 | 35.07 | 35.55 | 34.87 | 35.21 | 17,192 | +0.48(+1.39%) |
Apr 13, 2018 | 35.93 | 35.93 | 34.44 | 34.73 | 19,430 | -1.16(-3.22%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.26 | 35.89 | 3,605 | -0.05(-0.13%) |
Apr 11, 2018 | 35.26 | 35.98 | 35.26 | 35.93 | 5,918 | +0.10(+0.27%) |
Apr 10, 2018 | 35.93 | 36.08 | 35.55 | 35.84 | 5,669 | +0.19(+0.54%) |
Apr 09, 2018 | 35.45 | 35.93 | 35.45 | 35.64 | 10,407 | +0.05(+0.14%) |
Apr 06, 2018 | 35.64 | 35.89 | 35.11 | 35.60 | 7,061 | -0.53(-1.47%) |
Apr 05, 2018 | 33.77 | 36.13 | 33.77 | 36.13 | 8,631 | +0.53(+1.49%) |
Apr 04, 2018 | 35.93 | 35.93 | 35.60 | 35.60 | 7,277 | -0.67(-1.86%) |
Apr 03, 2018 | 35.31 | 36.27 | 35.07 | 36.27 | 13,404 | +1.20(+3.43%) |
Apr 02, 2018 | 35.69 | 35.69 | 34.97 | 35.07 | 15,751 | -1.01(-2.80%) |
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +1.30(+3.74%) | |
Mar 28, 2018 | 33.77 | 34.92 | 33.57 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.69 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.69 | 34.54 | 35.64 | 10,278 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,339 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.64 | 35.07 | 35.07 | 11,974 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,172 | -0.19(-0.54%) |
Mar 20, 2018 | 35.69 | 35.84 | 35.16 | 35.64 | 17,457 | +0.00(+0.00%) |
Mar 19, 2018 | 35.93 | 35.93 | 35.60 | 35.64 | 26,558 | -0.43(-1.20%) |
Mar 16, 2018 | 35.11 | 36.08 | 34.39 | 36.08 | 84,848 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.58 | 35.16 | 12,516 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,838 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,025 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,002 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.40 | 35.93 | 25,245 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,381 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.87 | 17,366 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,668 | +0.87(+2.54%) |
Mar 05, 2018 | 34.58 | 34.83 | 34.05 | 34.20 | 20,883 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.87 | 33.53 | 34.63 | 10,296 | +0.63(+1.84%) |
Mar 01, 2018 | 33.24 | 34.20 | 33.04 | 34.01 | 20,086 | +0.77(+2.32%) |
Feb 28, 2018 | 34.34 | 34.34 | 33.24 | 33.24 | 23,049 | -1.25(-3.63%) |
Feb 27, 2018 | 34.34 | 34.87 | 34.34 | 34.49 | 10,900 | +0.14(+0.42%) |
Feb 26, 2018 | 33.81 | 34.73 | 33.81 | 34.34 | 17,749 | +0.48(+1.42%) |
Feb 23, 2018 | 33.67 | 34.05 | 33.44 | 33.86 | 13,864 | +0.24(+0.72%) |
Feb 22, 2018 | 33.24 | 33.72 | 32.61 | 33.62 | 6,763 | +0.63(+1.90%) |
Feb 21, 2018 | 32.75 | 33.67 | 32.71 | 33.00 | 11,873 | +0.53(+1.63%) |
Feb 20, 2018 | 32.71 | 32.71 | 32.18 | 32.47 | 12,080 | -0.48(-1.46%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.43(+1.33%) | |
Feb 15, 2018 | 33.24 | 33.38 | 32.27 | 32.51 | 31,577 | -0.58(-1.75%) |
Feb 14, 2018 | 33.04 | 33.24 | 33.00 | 33.09 | 8,820 | -0.24(-0.72%) |
Feb 13, 2018 | 33.33 | 33.48 | 33.09 | 33.33 | 14,882 | -0.10(-0.29%) |
Feb 12, 2018 | 33.57 | 33.62 | 33.28 | 33.43 | 8,973 | -0.05(-0.14%) |
Feb 09, 2018 | 33.33 | 33.57 | 32.85 | 33.48 | 15,807 | +0.34(+1.02%) |
Feb 08, 2018 | 33.72 | 33.77 | 33.14 | 33.14 | 10,257 | -0.48(-1.43%) |
Feb 07, 2018 | 33.57 | 34.05 | 33.57 | 33.62 | 7,946 | -0.10(-0.29%) |
Feb 06, 2018 | 33.38 | 33.81 | 32.95 | 33.72 | 23,243 | -0.14(-0.43%) |
Feb 05, 2018 | 34.68 | 34.68 | 33.81 | 33.86 | 28,752 | -1.06(-3.03%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.78 | 34.92 | 17,177 | -0.63(-1.76%) |
Feb 01, 2018 | 33.38 | 35.89 | 33.38 | 35.55 | 62,966 | +2.17(+6.49%) |
Jan 31, 2018 | 34.01 | 34.01 | 33.28 | 33.38 | 10,668 | -0.43(-1.28%) |
Jan 30, 2018 | 33.86 | 34.49 | 33.62 | 33.81 | 7,602 | -0.29(-0.85%) |
Jan 29, 2018 | 34.05 | 34.20 | 33.91 | 34.10 | 7,496 | -0.10(-0.28%) |
Jan 26, 2018 | 34.54 | 34.54 | 34.10 | 34.20 | 4,041 | -0.39(-1.11%) |
Jan 25, 2018 | 35.07 | 35.07 | 34.30 | 34.58 | 10,430 | -0.43(-1.24%) |
Jan 24, 2018 | 35.11 | 35.60 | 34.97 | 35.02 | 10,121 | -0.05(-0.14%) |
Jan 23, 2018 | 34.34 | 35.11 | 34.34 | 35.07 | 7,371 | +0.67(+1.96%) |
Jan 22, 2018 | 34.44 | 34.73 | 34.10 | 34.39 | 19,898 | -0.05(-0.14%) |
Jan 19, 2018 | 33.91 | 34.44 | 33.91 | 34.44 | 9,613 | +0.48(+1.42%) |
Jan 18, 2018 | 33.96 | 34.20 | 33.86 | 33.96 | 6,978 | -0.24(-0.70%) |
Jan 17, 2018 | 33.91 | 34.20 | 33.77 | 34.20 | 4,349 | +0.34(+1.00%) |
Jan 16, 2018 | 33.86 | 34.68 | 33.86 | 33.86 | 9,941 | -0.87(-2.50%) |
Jan 12, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.29(+0.84%) | |
Jan 11, 2018 | 33.72 | 34.44 | 33.53 | 34.44 | 5,908 | +0.82(+2.44%) |
Jan 10, 2018 | 33.33 | 33.77 | 33.14 | 33.62 | 12,970 | +0.29(+0.87%) |
Jan 09, 2018 | 32.80 | 33.33 | 32.80 | 33.33 | 5,850 | +0.48(+1.47%) |
Jan 08, 2018 | 32.71 | 32.90 | 32.71 | 32.85 | 12,131 | -0.05(-0.15%) |
Jan 05, 2018 | 33.43 | 33.43 | 32.75 | 32.90 | 10,860 | -0.14(-0.44%) |
Jan 04, 2018 | 33.14 | 33.38 | 32.95 | 33.04 | 10,740 | +0.10(+0.29%) |
Jan 03, 2018 | 32.90 | 32.95 | 32.71 | 32.95 | 9,274 | +0.05(+0.15%) |
Jan 02, 2018 | 32.95 | 33.19 | 32.66 | 32.90 | 14,734 | +0.05(+0.15%) |
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,071 | +0.14(+0.44%) |
Dec 27, 2017 | 32.51 | 33.04 | 32.46 | 32.95 | 28,760 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,559 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,619 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,626 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,601 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.48 | 73,978 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,545 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.51 | 20,067 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.75 | 32.27 | 32.51 | 17,779 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,927 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,260 | +0.00(+0.00%) |
Dec 07, 2017 | 32.27 | 32.80 | 32.27 | 17,383 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.45 | 31.79 | 32.23 | 24,918 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,843 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |
Dec 01, 2017 | 32.80 | 32.85 | 32.23 | 32.32 | 21,667 | -1.15(-3.44%) |
Nov 30, 2017 | 33.83 | 33.95 | 33.43 | 33.47 | 15,903 | -0.53(-1.55%) |
Nov 29, 2017 | 33.43 | 34.15 | 33.43 | 34.00 | 11,025 | +0.67(+2.02%) |
Nov 28, 2017 | 32.71 | 33.43 | 32.71 | 33.33 | 8,963 | +0.62(+1.91%) |
Nov 27, 2017 | 32.66 | 33.04 | 32.61 | 32.71 | 11,266 | +0.10(+0.29%) |
Nov 24, 2017 | 32.71 | 33.19 | 32.56 | 32.61 | 4,677 | -0.67(-2.02%) |
Nov 22, 2017 | 33.57 | 34.10 | 33.19 | 33.28 | 8,249 | -0.34(-1.00%) |
Nov 21, 2017 | 33.14 | 33.86 | 33.14 | 33.62 | 11,178 | +0.34(+1.01%) |
Nov 20, 2017 | 33.81 | 33.81 | 32.85 | 33.28 | 6,942 | +0.19(+0.58%) |
Nov 17, 2017 | 32.80 | 33.33 | 32.42 | 33.09 | 9,726 | +0.05(+0.15%) |
Nov 16, 2017 | 33.23 | 33.23 | 32.85 | 33.04 | 9,570 | +0.62(+1.93%) |
Nov 15, 2017 | 32.61 | 32.66 | 32.32 | 32.42 | 10,096 | -0.29(-0.88%) |
Nov 14, 2017 | 33.57 | 33.76 | 32.56 | 32.71 | 10,204 | -0.10(-0.29%) |
Nov 13, 2017 | 32.66 | 33.14 | 32.61 | 32.80 | 7,555 | -0.10(-0.29%) |
Nov 10, 2017 | 32.30 | 33.14 | 32.30 | 32.90 | 7,900 | +0.00(+0.00%) |
Nov 09, 2017 | 32.75 | 32.99 | 32.47 | 32.90 | 9,598 | -0.14(-0.44%) |
Nov 08, 2017 | 32.85 | 33.33 | 32.80 | 33.04 | 13,611 | +0.05(+0.15%) |
Nov 07, 2017 | 34.82 | 35.06 | 32.95 | 32.99 | 20,786 | -2.98(-8.28%) |
Nov 06, 2017 | 36.12 | 36.12 | 35.64 | 35.97 | 10,085 | +0.58(+1.63%) |
Nov 03, 2017 | 35.16 | 35.97 | 35.01 | 35.40 | 13,710 | -0.05(-0.14%) |
Nov 02, 2017 | 36.12 | 36.12 | 35.16 | 35.44 | 7,985 | -0.19(-0.54%) |
Nov 01, 2017 | 36.07 | 36.40 | 35.54 | 35.64 | 15,662 | +0.00(+0.00%) |
Oct 31, 2017 | 35.73 | 36.07 | 35.01 | 35.64 | 13,878 | +0.24(+0.68%) |
Oct 30, 2017 | 35.97 | 35.97 | 35.20 | 35.40 | 12,937 | -0.67(-1.86%) |
Oct 27, 2017 | 35.97 | 36.55 | 35.97 | 36.07 | 3,204 | +0.62(+1.76%) |
Oct 26, 2017 | 35.54 | 35.68 | 35.30 | 35.44 | 11,210 | +0.00(+0.00%) |
Oct 25, 2017 | 36.02 | 36.02 | 35.44 | 35.44 | 10,833 | -0.38(-1.07%) |
Oct 24, 2017 | 36.12 | 36.26 | 35.78 | 35.83 | 10,043 | -0.19(-0.53%) |
Oct 23, 2017 | 36.36 | 36.36 | 35.92 | 36.02 | 10,092 | -0.24(-0.66%) |
Oct 20, 2017 | 36.55 | 36.98 | 36.21 | 36.26 | 15,775 | +0.10(+0.27%) |
Oct 19, 2017 | 35.88 | 36.55 | 35.83 | 36.16 | 8,899 | -0.29(-0.79%) |
Oct 18, 2017 | 36.50 | 37.27 | 36.26 | 36.45 | 28,222 | +0.10(+0.26%) |
Oct 17, 2017 | 35.92 | 36.40 | 35.92 | 36.36 | 10,479 | +0.19(+0.53%) |
Oct 16, 2017 | 36.40 | 36.40 | 35.78 | 36.16 | 15,875 | +0.05(+0.13%) |
Oct 13, 2017 | 36.12 | 36.45 | 35.88 | 36.12 | 22,261 | +0.10(+0.27%) |
Oct 12, 2017 | 35.83 | 36.21 | 35.20 | 36.02 | 15,804 | +0.14(+0.40%) |
Oct 11, 2017 | 36.64 | 36.64 | 35.78 | 35.88 | 20,355 | -0.58(-1.58%) |
Oct 10, 2017 | 36.02 | 37.29 | 35.88 | 36.45 | 21,208 | +0.48(+1.33%) |
Oct 09, 2017 | 35.88 | 36.84 | 35.88 | 35.97 | 22,449 | +0.29(+0.81%) |
Oct 06, 2017 | 34.53 | 36.21 | 34.48 | 35.68 | 33,060 | +0.29(+0.81%) |
Oct 05, 2017 | 35.54 | 35.54 | 35.30 | 35.40 | 24,293 | -0.53(-1.47%) |
Oct 04, 2017 | 34.48 | 36.07 | 34.48 | 35.92 | 19,948 | +0.77(+2.19%) |
Oct 03, 2017 | 35.25 | 35.25 | 34.67 | 35.16 | 11,873 | -0.14(-0.41%) |
Oct 02, 2017 | 34.19 | 35.35 | 34.19 | 35.30 | 12,656 | +1.01(+2.94%) |
Sep 29, 2017 | 34.92 | 34.92 | 34.29 | 34.29 | 11,239 | -1.06(-2.99%) |
Sep 28, 2017 | 35.25 | 35.97 | 34.67 | 35.35 | 20,184 | +0.10(+0.27%) |
Sep 27, 2017 | 33.71 | 35.40 | 33.57 | 35.25 | 12,957 | +0.91(+2.66%) |
Sep 26, 2017 | 34.00 | 34.48 | 33.83 | 34.34 | 8,834 | +0.53(+1.56%) |
Sep 25, 2017 | 33.52 | 33.86 | 33.52 | 33.81 | 10,652 | +0.34(+1.00%) |
Sep 22, 2017 | 33.09 | 33.86 | 32.80 | 33.47 | 19,195 | +0.34(+1.01%) |
Sep 21, 2017 | 34.05 | 34.82 | 33.09 | 33.14 | 27,448 | -1.01(-2.95%) |
Sep 20, 2017 | 33.23 | 34.24 | 32.80 | 34.15 | 13,561 | +0.29(+0.85%) |
Sep 19, 2017 | 33.86 | 34.39 | 33.57 | 33.86 | 18,490 | +0.10(+0.28%) |
Sep 18, 2017 | 33.38 | 34.05 | 33.38 | 33.76 | 28,214 | +0.53(+1.59%) |
Sep 15, 2017 | 35.16 | 35.16 | 33.09 | 33.23 | 71,967 | -1.87(-5.34%) |
Sep 14, 2017 | 34.82 | 35.35 | 34.58 | 35.11 | 40,221 | +0.05(+0.14%) |
Sep 13, 2017 | 33.67 | 35.16 | 33.62 | 35.06 | 23,160 | +1.44(+4.29%) |
Sep 12, 2017 | 33.47 | 33.95 | 33.47 | 33.62 | 55,015 | +0.00(+0.00%) |
Sep 11, 2017 | 33.43 | 33.64 | 33.38 | 33.62 | 18,509 | +0.58(+1.74%) |
Sep 08, 2017 | 33.04 | 33.38 | 32.95 | 33.04 | 22,597 | -0.19(-0.58%) |
Sep 07, 2017 | 32.71 | 33.23 | 32.61 | 33.23 | 27,071 | +0.43(+1.32%) |
Sep 06, 2017 | 32.32 | 32.99 | 32.08 | 32.80 | 15,165 | +0.53(+1.64%) |
Sep 05, 2017 | 33.09 | 33.09 | 32.08 | 32.27 | 14,416 | -0.82(-2.47%) |
Sep 01, 2017 | 32.95 | 33.09 | 32.66 | 33.09 | 15,114 | +0.10(+0.29%) |
Aug 31, 2017 | 31.70 | 33.04 | 31.70 | 32.99 | 16,262 | +1.10(+3.46%) |
Aug 30, 2017 | 32.42 | 32.83 | 31.51 | 31.89 | 24,821 | -0.38(-1.19%) |
Aug 29, 2017 | 32.75 | 32.90 | 32.18 | 32.27 | 12,600 | -0.62(-1.90%) |
Aug 28, 2017 | 32.75 | 32.99 | 32.47 | 32.90 | 13,698 | +0.19(+0.59%) |
Aug 25, 2017 | 32.51 | 32.85 | 32.51 | 32.71 | 12,508 | +0.34(+1.04%) |
Aug 24, 2017 | 32.08 | 32.54 | 32.03 | 32.37 | 10,142 | +0.38(+1.20%) |
Aug 23, 2017 | 31.60 | 32.03 | 31.60 | 31.99 | 11,972 | +0.14(+0.45%) |
Aug 22, 2017 | 31.36 | 31.89 | 31.36 | 31.84 | 9,415 | +0.38(+1.22%) |
Aug 21, 2017 | 31.41 | 31.70 | 31.36 | 31.46 | 9,062 | +0.14(+0.46%) |
Aug 18, 2017 | 31.17 | 31.70 | 31.17 | 31.31 | 12,631 | -0.14(-0.46%) |
Aug 17, 2017 | 31.41 | 31.65 | 31.22 | 31.46 | 23,087 | -0.10(-0.30%) |
Aug 16, 2017 | 32.03 | 32.08 | 31.51 | 31.55 | 7,823 | -0.29(-0.90%) |
Aug 15, 2017 | 31.51 | 32.18 | 31.46 | 31.84 | 12,931 | -0.05(-0.15%) |
Aug 14, 2017 | 31.41 | 31.99 | 31.41 | 31.89 | 10,378 | +0.77(+2.47%) |
Aug 11, 2017 | 31.17 | 31.17 | 31.02 | 31.12 | 13,864 | -0.10(-0.31%) |
Aug 10, 2017 | 31.36 | 31.41 | 31.22 | 31.22 | 15,269 | -0.24(-0.76%) |
Aug 09, 2017 | 31.70 | 32.13 | 31.46 | 31.46 | 13,148 | -0.48(-1.50%) |
Aug 08, 2017 | 31.99 | 32.08 | 31.79 | 31.94 | 7,459 | -0.10(-0.30%) |
Aug 07, 2017 | 32.37 | 32.42 | 32.03 | 32.03 | 11,266 | -0.38(-1.19%) |
Aug 04, 2017 | 32.59 | 32.59 | 32.42 | 32.42 | 5,324 | +0.77(+2.43%) |
Aug 03, 2017 | 30.93 | 31.75 | 30.93 | 31.65 | 17,531 | -0.24(-0.75%) |
Aug 02, 2017 | 32.27 | 32.27 | 31.55 | 31.89 | 12,361 | -0.10(-0.30%) |
Aug 01, 2017 | 31.79 | 32.08 | 31.79 | 31.99 | 4,833 | -0.24(-0.75%) |
Jul 31, 2017 | 31.65 | 32.27 | 31.36 | 32.23 | 14,713 | +0.77(+2.44%) |
Jul 28, 2017 | 31.27 | 31.72 | 31.27 | 31.46 | 5,021 | +0.24(+0.77%) |
Jul 27, 2017 | 32.27 | 32.27 | 31.12 | 31.22 | 10,194 | -0.96(-2.98%) |
Jul 26, 2017 | 32.47 | 32.47 | 32.13 | 32.18 | 12,882 | -0.10(-0.30%) |
Jul 25, 2017 | 32.47 | 32.71 | 32.18 | 32.27 | 6,304 | +0.00(+0.00%) |
Jul 24, 2017 | 32.42 | 32.42 | 32.23 | 32.27 | 5,282 | -0.19(-0.59%) |
Jul 21, 2017 | 32.42 | 32.56 | 32.32 | 32.47 | 12,016 | +0.29(+0.90%) |
Jul 20, 2017 | 32.13 | 32.23 | 32.08 | 32.18 | 2,886 | +0.14(+0.45%) |
Jul 19, 2017 | 32.27 | 32.51 | 31.99 | 32.03 | 12,771 | -0.10(-0.30%) |
Jul 18, 2017 | 31.94 | 32.37 | 31.94 | 32.13 | 8,753 | -0.24(-0.74%) |
Jul 17, 2017 | 32.35 | 32.42 | 32.23 | 32.37 | 8,060 | -0.14(-0.44%) |
Jul 14, 2017 | 32.51 | 32.51 | 32.51 | 32.51 | 1,861 | -0.10(-0.29%) |
Jul 13, 2017 | 32.39 | 32.71 | 32.32 | 32.61 | 6,043 | +0.00(+0.00%) |
Jul 12, 2017 | 32.32 | 32.80 | 32.32 | 32.61 | 11,124 | +0.43(+1.34%) |
Jul 11, 2017 | 32.47 | 32.47 | 31.89 | 32.18 | 14,852 | -0.29(-0.89%) |
Jul 10, 2017 | 32.56 | 32.66 | 32.37 | 32.47 | 4,658 | -0.19(-0.59%) |
Jul 07, 2017 | 32.37 | 32.66 | 32.37 | 32.66 | 9,047 | +0.10(+0.30%) |
Jul 06, 2017 | 32.08 | 32.75 | 31.99 | 32.56 | 13,740 | -0.19(-0.59%) |
Jul 05, 2017 | 33.14 | 33.14 | 32.75 | 32.75 | 4,263 | -0.48(-1.45%) |
Jul 03, 2017 | 33.23 | 33.38 | 32.66 | 33.23 | 15,949 | +0.58(+1.76%) |
Jun 30, 2017 | 32.42 | 32.66 | 32.37 | 32.66 | 5,691 | -0.05(-0.15%) |
Jun 29, 2017 | 33.04 | 33.04 | 32.51 | 32.71 | 16,529 | -0.34(-1.02%) |
Jun 28, 2017 | 31.70 | 33.14 | 31.70 | 33.04 | 12,436 | +1.49(+4.72%) |
Jun 27, 2017 | 31.70 | 32.27 | 31.46 | 31.55 | 13,942 | -0.19(-0.61%) |
Jun 26, 2017 | 31.51 | 32.08 | 31.51 | 31.75 | 20,603 | +0.43(+1.38%) |
Jun 23, 2017 | 32.27 | 32.47 | 31.31 | 31.31 | 52,423 | -0.91(-2.83%) |
Jun 22, 2017 | 32.03 | 32.42 | 32.03 | 32.23 | 7,731 | +0.19(+0.60%) |
Jun 21, 2017 | 32.80 | 33.09 | 32.03 | 32.03 | 13,391 | -0.91(-2.76%) |
Jun 20, 2017 | 32.51 | 33.09 | 32.51 | 32.94 | 9,626 | +0.38(+1.18%) |
Jun 19, 2017 | 31.94 | 32.80 | 31.94 | 32.56 | 15,055 | +0.77(+2.41%) |
Jun 16, 2017 | 32.70 | 33.04 | 31.75 | 31.79 | 123,205 | -1.10(-3.35%) |
Jun 15, 2017 | 33.04 | 33.14 | 32.70 | 32.90 | 7,183 | -0.38(-1.15%) |
Jun 14, 2017 | 33.04 | 33.42 | 33.04 | 33.28 | 21,320 | +0.14(+0.43%) |
Jun 13, 2017 | 33.37 | 33.61 | 33.14 | 33.14 | 16,878 | -0.19(-0.57%) |
Jun 12, 2017 | 32.80 | 33.37 | 32.80 | 33.33 | 12,843 | +0.53(+1.61%) |
Jun 09, 2017 | 32.85 | 33.28 | 32.61 | 32.80 | 17,761 | +0.14(+0.44%) |
Jun 08, 2017 | 32.66 | 33.14 | 32.56 | 32.66 | 16,433 | +0.00(+0.00%) |
Jun 07, 2017 | 32.85 | 32.85 | 32.51 | 32.66 | 12,346 | -0.19(-0.58%) |
Jun 06, 2017 | 32.42 | 32.85 | 32.37 | 32.85 | 11,664 | +0.34(+1.03%) |
Jun 05, 2017 | 32.75 | 32.90 | 32.51 | 32.51 | 13,350 | -0.14(-0.44%) |
Jun 02, 2017 | 32.75 | 33.14 | 32.56 | 32.66 | 17,530 | +0.05(+0.15%) |
Jun 01, 2017 | 32.61 | 32.90 | 32.47 | 32.61 | 11,298 | +0.14(+0.44%) |
May 31, 2017 | 32.47 | 32.66 | 32.47 | 32.47 | 11,857 | -0.14(-0.44%) |
May 30, 2017 | 32.75 | 32.94 | 32.42 | 32.61 | 18,516 | -0.14(-0.44%) |
May 26, 2017 | 32.42 | 33.14 | 32.42 | 32.75 | 13,176 | +0.34(+1.03%) |
May 25, 2017 | 32.75 | 33.18 | 32.37 | 32.42 | 12,601 | -0.29(-0.88%) |
May 24, 2017 | 32.75 | 32.80 | 32.61 | 32.70 | 8,754 | +0.00(+0.00%) |
May 23, 2017 | 32.80 | 33.37 | 32.42 | 32.70 | 15,467 | -0.05(-0.15%) |
May 22, 2017 | 32.66 | 32.90 | 32.56 | 32.75 | 12,089 | +0.14(+0.44%) |
May 19, 2017 | 32.51 | 32.99 | 32.47 | 32.61 | 13,248 | +0.14(+0.44%) |
May 18, 2017 | 32.23 | 32.66 | 32.23 | 32.47 | 14,566 | -0.05(-0.15%) |
May 17, 2017 | 32.61 | 32.61 | 32.42 | 32.51 | 15,822 | -0.53(-1.59%) |
May 16, 2017 | 33.23 | 33.23 | 32.70 | 33.04 | 10,450 | -0.10(-0.29%) |
May 15, 2017 | 32.51 | 33.14 | 32.42 | 33.14 | 8,274 | +0.67(+2.06%) |
May 12, 2017 | 32.37 | 32.80 | 32.27 | 32.47 | 25,027 | +0.14(+0.44%) |
May 11, 2017 | 32.13 | 32.61 | 32.08 | 32.32 | 30,319 | +0.10(+0.30%) |
May 10, 2017 | 31.99 | 32.32 | 31.94 | 32.23 | 19,354 | +0.19(+0.60%) |
May 09, 2017 | 31.70 | 32.47 | 31.70 | 32.03 | 39,285 | +0.34(+1.06%) |
May 08, 2017 | 31.75 | 31.99 | 31.56 | 31.70 | 22,083 | +0.00(+0.00%) |
May 05, 2017 | 31.94 | 32.08 | 31.53 | 31.70 | 25,777 | -0.24(-0.75%) |
May 04, 2017 | 32.18 | 32.23 | 31.41 | 31.94 | 24,170 | -0.19(-0.60%) |
May 03, 2017 | 32.32 | 32.32 | 32.08 | 32.13 | 14,697 | -0.34(-1.03%) |
May 02, 2017 | 32.42 | 32.66 | 32.42 | 32.47 | 15,392 | +0.05(+0.15%) |