Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.57 | 44.80 | 43.57 | 44.06 | 39,310 | +0.54(+1.24%) |
Apr 27, 2018 | 44.50 | 44.50 | 43.52 | 43.52 | 46,002 | -0.79(-1.77%) |
Apr 26, 2018 | 43.67 | 44.57 | 43.67 | 44.30 | 31,705 | +0.74(+1.69%) |
Apr 25, 2018 | 43.67 | 43.81 | 43.23 | 43.57 | 22,221 | -0.69(-1.55%) |
Apr 24, 2018 | 44.40 | 44.70 | 43.86 | 44.26 | 38,459 | -0.10(-0.22%) |
Apr 23, 2018 | 44.70 | 45.09 | 44.30 | 44.35 | 27,048 | -0.22(-0.50%) |
Apr 20, 2018 | 44.58 | 44.72 | 43.70 | 44.58 | 45,762 | -0.20(-0.44%) |
Apr 19, 2018 | 44.87 | 45.41 | 44.53 | 44.77 | 33,970 | -0.20(-0.44%) |
Apr 18, 2018 | 45.07 | 45.17 | 44.33 | 44.97 | 60,138 | +0.15(+0.33%) |
Apr 17, 2018 | 44.38 | 45.14 | 44.28 | 44.82 | 38,596 | +0.78(+1.78%) |
Apr 16, 2018 | 43.99 | 44.43 | 43.89 | 44.04 | 47,387 | +0.24(+0.56%) |
Apr 13, 2018 | 44.92 | 44.92 | 43.70 | 43.79 | 40,816 | -0.78(-1.76%) |
Apr 12, 2018 | 44.97 | 45.17 | 44.33 | 44.58 | 30,408 | -0.24(-0.55%) |
Apr 11, 2018 | 44.58 | 45.12 | 44.53 | 44.82 | 61,715 | +0.00(+0.00%) |
Apr 10, 2018 | 44.82 | 45.21 | 44.77 | 44.82 | 66,544 | +0.15(+0.33%) |
Apr 09, 2018 | 44.33 | 45.12 | 44.33 | 44.68 | 60,789 | +0.39(+0.88%) |
Apr 06, 2018 | 43.55 | 44.81 | 42.67 | 44.28 | 58,890 | +0.34(+0.78%) |
Apr 05, 2018 | 42.91 | 44.14 | 42.13 | 43.94 | 71,924 | +1.32(+3.10%) |
Apr 04, 2018 | 41.05 | 43.06 | 41.05 | 42.62 | 54,344 | +1.08(+2.59%) |
Apr 03, 2018 | 40.95 | 41.79 | 40.76 | 41.54 | 51,149 | +0.73(+1.80%) |
Apr 02, 2018 | 40.81 | 41.10 | 40.07 | 40.81 | 41,980 | +0.00(+0.00%) |
Mar 29, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.24(+0.60%) | |
Mar 28, 2018 | 41.05 | 41.05 | 40.22 | 40.56 | 30,257 | -0.64(-1.55%) |
Mar 27, 2018 | 42.13 | 42.42 | 40.76 | 41.20 | 67,743 | -0.93(-2.21%) |
Mar 26, 2018 | 42.32 | 42.91 | 41.74 | 42.13 | 42,469 | +0.29(+0.70%) |
Mar 23, 2018 | 43.84 | 44.09 | 41.43 | 41.83 | 85,998 | -1.96(-4.47%) |
Mar 22, 2018 | 42.81 | 45.61 | 42.81 | 43.79 | 109,045 | +0.20(+0.45%) |
Mar 21, 2018 | 43.45 | 44.04 | 42.94 | 43.60 | 37,045 | +0.05(+0.11%) |
Mar 20, 2018 | 43.70 | 43.89 | 43.25 | 43.55 | 33,899 | -0.10(-0.22%) |
Mar 19, 2018 | 43.70 | 44.14 | 43.01 | 43.65 | 20,343 | -0.39(-0.89%) |
Mar 16, 2018 | 44.28 | 44.94 | 43.92 | 44.04 | 60,337 | -0.24(-0.55%) |
Mar 15, 2018 | 44.87 | 49.33 | 43.94 | 44.28 | 28,776 | -0.39(-0.88%) |
Mar 14, 2018 | 44.63 | 45.51 | 43.74 | 44.68 | 44,818 | +0.15(+0.33%) |
Mar 13, 2018 | 45.07 | 45.07 | 44.29 | 44.53 | 20,770 | -0.24(-0.55%) |
Mar 12, 2018 | 44.72 | 45.02 | 44.38 | 44.77 | 27,557 | +0.10(+0.22%) |
Mar 09, 2018 | 44.82 | 45.34 | 44.28 | 44.68 | 44,548 | +0.24(+0.55%) |
Mar 08, 2018 | 44.77 | 44.77 | 44.23 | 44.43 | 27,670 | -0.20(-0.44%) |
Mar 07, 2018 | 44.87 | 45.02 | 44.09 | 44.63 | 35,566 | +0.69(+1.56%) |
Mar 06, 2018 | 44.09 | 44.38 | 43.40 | 43.94 | 28,422 | -0.10(-0.22%) |
Mar 05, 2018 | 43.45 | 48.06 | 43.25 | 44.04 | 26,987 | +0.34(+0.78%) |
Mar 02, 2018 | 42.96 | 44.14 | 42.67 | 43.70 | 42,888 | +0.39(+0.91%) |
Mar 01, 2018 | 43.70 | 44.19 | 42.91 | 43.30 | 41,251 | -0.78(-1.78%) |
Feb 28, 2018 | 44.82 | 45.02 | 43.99 | 44.09 | 55,062 | -0.64(-1.42%) |
Feb 27, 2018 | 45.36 | 45.66 | 44.18 | 44.72 | 42,885 | -0.69(-1.51%) |
Feb 26, 2018 | 45.46 | 46.26 | 45.02 | 45.41 | 70,872 | +0.34(+0.76%) |
Feb 23, 2018 | 43.60 | 45.17 | 43.28 | 45.07 | 100,058 | +1.81(+4.19%) |
Feb 22, 2018 | 43.60 | 43.74 | 42.81 | 43.25 | 72,355 | +0.34(+0.80%) |
Feb 21, 2018 | 42.27 | 43.65 | 42.10 | 42.91 | 43,535 | +0.69(+1.62%) |
Feb 20, 2018 | 41.64 | 42.45 | 40.02 | 42.23 | 38,194 | +0.24(+0.58%) |
Feb 16, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 42.13 | 42.13 | 41.10 | 41.88 | 23,948 | -0.15(-0.35%) |
Feb 14, 2018 | 40.46 | 42.27 | 40.46 | 42.03 | 44,877 | +1.13(+2.75%) |
Feb 13, 2018 | 39.19 | 41.00 | 38.94 | 40.90 | 93,696 | +1.37(+3.47%) |
Feb 12, 2018 | 39.38 | 39.73 | 38.60 | 39.53 | 86,388 | +0.29(+0.75%) |
Feb 09, 2018 | 39.29 | 39.68 | 38.53 | 39.24 | 34,309 | +0.34(+0.88%) |
Feb 08, 2018 | 39.78 | 40.61 | 39.14 | 38.90 | 33,378 | -1.18(-2.93%) |
Feb 07, 2018 | 40.46 | 40.46 | 39.78 | 40.07 | 32,414 | -0.69(-1.68%) |
Feb 06, 2018 | 39.97 | 41.86 | 39.19 | 40.76 | 42,780 | -0.39(-0.95%) |
Feb 05, 2018 | 43.30 | 43.30 | 40.85 | 41.15 | 41,059 | -2.60(-5.94%) |
Feb 02, 2018 | 43.11 | 44.43 | 42.86 | 43.74 | 73,108 | +0.29(+0.68%) |
Feb 01, 2018 | 41.74 | 43.55 | 41.37 | 43.45 | 120,986 | +1.22(+2.90%) |
Jan 31, 2018 | 42.13 | 42.52 | 41.74 | 42.23 | 45,546 | +0.39(+0.94%) |
Jan 30, 2018 | 40.81 | 42.42 | 40.81 | 41.83 | 59,272 | +0.49(+1.18%) |
Jan 29, 2018 | 41.34 | 41.44 | 40.85 | 41.34 | 35,348 | -0.24(-0.59%) |
Jan 26, 2018 | 40.46 | 41.74 | 40.46 | 41.59 | 36,442 | +1.22(+3.03%) |
Jan 25, 2018 | 39.87 | 40.46 | 39.29 | 40.36 | 36,555 | +0.54(+1.35%) |
Jan 24, 2018 | 40.36 | 40.66 | 39.83 | 39.83 | 55,640 | -0.54(-1.34%) |
Jan 23, 2018 | 39.97 | 40.85 | 39.87 | 40.36 | 31,488 | +0.20(+0.49%) |
Jan 22, 2018 | 41.05 | 41.25 | 38.21 | 40.17 | 39,875 | -1.08(-2.61%) |
Jan 19, 2018 | 40.81 | 41.79 | 40.05 | 41.25 | 28,549 | +0.39(+0.96%) |
Jan 18, 2018 | 40.95 | 41.30 | 40.56 | 40.85 | 12,113 | -0.29(-0.71%) |
Jan 17, 2018 | 40.17 | 41.20 | 39.63 | 41.15 | 42,583 | +1.27(+3.19%) |
Jan 16, 2018 | 40.32 | 40.63 | 39.87 | 39.87 | 49,050 | -0.24(-0.61%) |
Jan 12, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.10(+0.24%) | |
Jan 11, 2018 | 38.31 | 40.02 | 38.31 | 40.02 | 44,968 | +1.62(+4.21%) |
Jan 10, 2018 | 38.16 | 38.75 | 37.96 | 38.41 | 116,500 | +0.20(+0.51%) |
Jan 09, 2018 | 39.19 | 39.24 | 38.16 | 38.21 | 31,776 | -0.93(-2.38%) |
Jan 08, 2018 | 39.04 | 39.34 | 38.90 | 39.14 | 25,557 | +0.00(+0.00%) |
Jan 05, 2018 | 38.45 | 39.19 | 38.41 | 39.14 | 31,093 | +0.73(+1.91%) |
Jan 04, 2018 | 38.31 | 38.58 | 37.82 | 38.41 | 34,008 | +0.20(+0.51%) |
Jan 03, 2018 | 38.11 | 38.45 | 37.67 | 38.21 | 23,680 | +0.05(+0.13%) |
Jan 02, 2018 | 38.21 | 38.50 | 37.87 | 38.16 | 36,307 | +0.10(+0.26%) |
Dec 29, 2017 | 38.06 | 38.06 | 38.06 | 0 | +0.29(+0.78%) | |
Dec 28, 2017 | 36.94 | 37.87 | 36.94 | 37.77 | 34,483 | +0.88(+2.39%) |
Dec 27, 2017 | 37.67 | 38.45 | 36.69 | 36.89 | 69,492 | -0.83(-2.21%) |
Dec 26, 2017 | 38.85 | 39.43 | 36.98 | 37.72 | 42,893 | -1.27(-3.27%) |
Dec 22, 2017 | 39.19 | 39.24 | 38.36 | 38.99 | 79,858 | -0.13(-0.32%) |
Dec 21, 2017 | 39.12 | 39.17 | 38.68 | 39.12 | 26,279 | +0.24(+0.63%) |
Dec 20, 2017 | 39.12 | 39.22 | 38.73 | 38.87 | 30,881 | -0.20(-0.50%) |
Dec 19, 2017 | 38.63 | 39.27 | 38.63 | 39.07 | 49,065 | +0.49(+1.27%) |
Dec 18, 2017 | 38.68 | 38.95 | 37.99 | 38.58 | 32,258 | +0.00(+0.00%) |
Dec 15, 2017 | 37.65 | 38.78 | 37.65 | 38.58 | 84,436 | +0.83(+2.20%) |
Dec 14, 2017 | 37.50 | 37.99 | 37.11 | 37.75 | 55,956 | +0.44(+1.18%) |
Dec 13, 2017 | 37.16 | 37.65 | 36.62 | 37.31 | 36,033 | +0.29(+0.79%) |
Dec 12, 2017 | 37.11 | 37.31 | 36.67 | 37.02 | 27,224 | -0.05(-0.13%) |
Dec 11, 2017 | 37.21 | 37.63 | 36.82 | 37.06 | 30,543 | -0.29(-0.79%) |
Dec 08, 2017 | 37.06 | 37.60 | 36.82 | 37.36 | 30,506 | +0.34(+0.92%) |
Dec 07, 2017 | 35.94 | 37.16 | 35.79 | 37.02 | 50,649 | +1.22(+3.42%) |
Dec 06, 2017 | 35.26 | 36.14 | 35.21 | 35.79 | 33,472 | +0.59(+1.67%) |
Dec 05, 2017 | 34.77 | 35.40 | 34.47 | 35.21 | 40,641 | +0.49(+1.41%) |
Dec 04, 2017 | 36.14 | 36.14 | 34.67 | 34.72 | 26,283 | -1.03(-2.87%) |
Dec 01, 2017 | 34.82 | 35.94 | 34.82 | 35.74 | 33,321 | -0.24(-0.68%) |
Nov 30, 2017 | 36.58 | 36.67 | 35.74 | 35.99 | 62,687 | -0.59(-1.60%) |
Nov 29, 2017 | 36.97 | 37.16 | 34.13 | 36.58 | 28,549 | -0.34(-0.93%) |
Nov 28, 2017 | 36.48 | 37.11 | 36.14 | 36.92 | 44,622 | +0.49(+1.34%) |
Nov 27, 2017 | 37.11 | 37.16 | 36.33 | 36.43 | 25,236 | -0.68(-1.84%) |
Nov 24, 2017 | 37.31 | 37.31 | 36.48 | 37.11 | 18,844 | -0.15(-0.39%) |
Nov 22, 2017 | 40.10 | 41.07 | 37.26 | 37.26 | 79,314 | -1.81(-4.63%) |
Nov 21, 2017 | 38.63 | 39.12 | 36.92 | 39.07 | 58,052 | +1.71(+4.58%) |
Nov 20, 2017 | 37.02 | 37.60 | 36.67 | 37.36 | 30,323 | +0.49(+1.33%) |
Nov 17, 2017 | 36.38 | 36.97 | 36.38 | 36.87 | 14,103 | +0.24(+0.67%) |
Nov 16, 2017 | 36.04 | 37.02 | 36.04 | 36.62 | 22,223 | +0.78(+2.18%) |
Nov 15, 2017 | 36.62 | 36.62 | 35.79 | 35.84 | 18,512 | -1.08(-2.91%) |
Nov 14, 2017 | 36.09 | 36.97 | 35.99 | 36.92 | 34,810 | +0.78(+2.16%) |
Nov 13, 2017 | 36.18 | 36.67 | 35.06 | 36.14 | 28,273 | -0.29(-0.81%) |
Nov 10, 2017 | 36.87 | 37.65 | 36.38 | 36.43 | 10,284 | -0.49(-1.32%) |
Nov 09, 2017 | 37.55 | 37.55 | 36.33 | 36.92 | 28,359 | -0.83(-2.20%) |
Nov 08, 2017 | 37.70 | 38.29 | 37.60 | 37.75 | 41,263 | -0.20(-0.52%) |
Nov 07, 2017 | 38.29 | 38.83 | 37.75 | 37.94 | 42,091 | -0.39(-1.02%) |
Nov 06, 2017 | 38.34 | 38.73 | 37.99 | 38.34 | 73,373 | -0.05(-0.13%) |
Nov 03, 2017 | 37.85 | 38.58 | 37.70 | 38.38 | 124,749 | +0.54(+1.42%) |
Nov 02, 2017 | 36.62 | 37.94 | 36.62 | 37.85 | 37,167 | +1.03(+2.79%) |
Nov 01, 2017 | 36.53 | 36.87 | 36.38 | 36.82 | 51,488 | +0.64(+1.76%) |
Oct 31, 2017 | 35.94 | 36.33 | 35.89 | 36.18 | 28,524 | +0.29(+0.82%) |
Oct 30, 2017 | 36.87 | 36.89 | 35.79 | 35.89 | 24,127 | -1.22(-3.29%) |
Oct 27, 2017 | 36.77 | 37.26 | 36.62 | 37.11 | 34,864 | +0.44(+1.20%) |
Oct 26, 2017 | 36.87 | 37.02 | 36.33 | 36.67 | 22,983 | +0.05(+0.13%) |
Oct 25, 2017 | 36.53 | 36.87 | 36.23 | 36.62 | 28,257 | +0.00(+0.00%) |
Oct 24, 2017 | 36.38 | 36.82 | 36.33 | 36.62 | 33,199 | +0.29(+0.81%) |
Oct 23, 2017 | 36.33 | 36.43 | 36.18 | 36.33 | 20,270 | -0.05(-0.13%) |
Oct 20, 2017 | 36.04 | 36.48 | 36.04 | 36.38 | 26,690 | +0.73(+2.06%) |
Oct 19, 2017 | 35.50 | 36.04 | 35.45 | 35.65 | 27,938 | -0.24(-0.68%) |
Oct 18, 2017 | 35.11 | 35.99 | 34.91 | 35.89 | 23,613 | +0.49(+1.38%) |
Oct 17, 2017 | 35.70 | 35.81 | 34.96 | 35.40 | 20,402 | -0.44(-1.23%) |
Oct 16, 2017 | 36.09 | 36.23 | 35.40 | 35.84 | 31,950 | -0.29(-0.81%) |
Oct 13, 2017 | 35.84 | 36.18 | 35.70 | 36.14 | 31,840 | +0.49(+1.37%) |
Oct 12, 2017 | 35.35 | 35.94 | 35.35 | 35.65 | 19,498 | +0.24(+0.69%) |
Oct 11, 2017 | 35.26 | 35.74 | 35.26 | 35.40 | 23,100 | -0.15(-0.41%) |
Oct 10, 2017 | 35.60 | 35.74 | 35.26 | 35.55 | 15,730 | +0.20(+0.55%) |
Oct 09, 2017 | 35.65 | 35.94 | 35.21 | 35.35 | 40,210 | -0.15(-0.41%) |
Oct 06, 2017 | 35.16 | 35.94 | 35.06 | 35.50 | 15,823 | +0.20(+0.55%) |
Oct 05, 2017 | 35.50 | 36.72 | 35.01 | 35.30 | 18,864 | -0.29(-0.82%) |
Oct 04, 2017 | 34.80 | 35.70 | 34.80 | 35.60 | 46,537 | +0.78(+2.25%) |
Oct 03, 2017 | 34.42 | 34.96 | 34.42 | 34.82 | 33,434 | +0.49(+1.42%) |
Oct 02, 2017 | 33.74 | 34.47 | 33.74 | 34.33 | 43,578 | +0.73(+2.18%) |
Sep 29, 2017 | 33.69 | 33.89 | 33.54 | 33.59 | 23,068 | -0.20(-0.58%) |
Sep 28, 2017 | 34.13 | 34.13 | 33.54 | 33.79 | 48,867 | +0.15(+0.44%) |
Sep 27, 2017 | 33.22 | 33.98 | 33.22 | 33.64 | 42,493 | +0.59(+1.78%) |
Sep 26, 2017 | 32.86 | 33.45 | 32.61 | 33.05 | 30,604 | +0.20(+0.60%) |
Sep 25, 2017 | 33.40 | 33.40 | 32.69 | 32.86 | 10,218 | -0.52(-1.55%) |
Sep 22, 2017 | 33.03 | 33.57 | 33.03 | 33.38 | 21,755 | +0.34(+1.03%) |
Sep 21, 2017 | 33.33 | 33.62 | 32.74 | 33.03 | 28,281 | -0.39(-1.17%) |
Sep 20, 2017 | 33.33 | 33.62 | 33.03 | 33.42 | 51,530 | +0.63(+1.93%) |
Sep 19, 2017 | 32.69 | 32.84 | 32.60 | 32.79 | 19,717 | +0.05(+0.15%) |
Sep 18, 2017 | 32.40 | 33.08 | 32.35 | 32.74 | 42,268 | +0.44(+1.36%) |
Sep 15, 2017 | 32.64 | 32.64 | 31.28 | 32.30 | 99,249 | -0.29(-0.90%) |
Sep 14, 2017 | 32.60 | 32.79 | 32.50 | 32.60 | 16,211 | -0.24(-0.74%) |
Sep 13, 2017 | 32.84 | 32.99 | 32.64 | 32.84 | 31,686 | +0.15(+0.45%) |
Sep 12, 2017 | 32.64 | 32.79 | 32.40 | 32.69 | 32,569 | +0.05(+0.15%) |
Sep 11, 2017 | 32.50 | 33.38 | 32.45 | 32.64 | 19,651 | +0.29(+0.91%) |
Sep 08, 2017 | 32.35 | 32.90 | 32.16 | 32.35 | 26,349 | -0.10(-0.30%) |
Sep 07, 2017 | 32.50 | 32.69 | 32.35 | 32.45 | 31,649 | -0.10(-0.30%) |
Sep 06, 2017 | 32.45 | 33.23 | 32.20 | 32.55 | 44,242 | +0.20(+0.60%) |
Sep 05, 2017 | 32.45 | 32.94 | 32.25 | 32.35 | 41,670 | -0.15(-0.45%) |
Sep 01, 2017 | 32.89 | 32.89 | 32.45 | 32.50 | 45,538 | -0.39(-1.19%) |
Aug 31, 2017 | 32.45 | 33.03 | 32.45 | 32.89 | 53,945 | +0.49(+1.51%) |
Aug 30, 2017 | 31.96 | 32.69 | 31.96 | 32.40 | 49,270 | +0.44(+1.37%) |
Aug 29, 2017 | 31.23 | 32.06 | 31.23 | 31.96 | 74,817 | +0.34(+1.08%) |
Aug 28, 2017 | 31.33 | 31.67 | 31.33 | 31.62 | 43,448 | +0.24(+0.78%) |
Aug 25, 2017 | 31.23 | 31.77 | 30.57 | 31.38 | 65,920 | +0.34(+1.10%) |
Aug 24, 2017 | 30.98 | 31.11 | 30.69 | 31.03 | 47,911 | +0.29(+0.95%) |
Aug 23, 2017 | 30.20 | 30.98 | 30.16 | 30.74 | 37,927 | +0.20(+0.64%) |
Aug 22, 2017 | 30.20 | 30.59 | 30.16 | 30.55 | 16,932 | +0.15(+0.48%) |
Aug 21, 2017 | 30.25 | 30.40 | 30.06 | 30.40 | 16,630 | +0.05(+0.16%) |
Aug 18, 2017 | 30.06 | 30.50 | 30.01 | 30.35 | 23,327 | +0.10(+0.32%) |
Aug 17, 2017 | 30.64 | 30.74 | 30.16 | 30.25 | 51,476 | -0.59(-1.90%) |
Aug 16, 2017 | 30.89 | 30.98 | 30.64 | 30.84 | 15,890 | +0.00(+0.00%) |
Aug 15, 2017 | 30.50 | 30.89 | 30.45 | 30.84 | 19,924 | +0.20(+0.64%) |
Aug 14, 2017 | 30.30 | 30.69 | 30.16 | 30.64 | 35,345 | +0.63(+2.11%) |
Aug 11, 2017 | 30.25 | 30.25 | 29.86 | 30.01 | 20,858 | -0.20(-0.65%) |
Aug 10, 2017 | 30.40 | 30.40 | 29.77 | 30.20 | 30,245 | -0.39(-1.28%) |
Aug 09, 2017 | 30.50 | 30.94 | 30.25 | 30.59 | 43,895 | -0.10(-0.32%) |
Aug 08, 2017 | 30.16 | 30.94 | 30.16 | 30.69 | 29,966 | +0.24(+0.80%) |
Aug 07, 2017 | 30.11 | 30.69 | 30.01 | 30.45 | 28,855 | +0.00(+0.00%) |
Aug 04, 2017 | 30.35 | 30.69 | 30.16 | 30.45 | 32,827 | +0.20(+0.65%) |
Aug 03, 2017 | 29.91 | 30.30 | 29.52 | 30.25 | 22,901 | +0.49(+1.64%) |
Aug 02, 2017 | 30.50 | 30.69 | 29.77 | 29.77 | 57,534 | -0.88(-2.87%) |
Aug 01, 2017 | 30.79 | 30.45 | 30.64 | 67,130 | +0.05(+0.16%) | |
Jul 31, 2017 | 30.25 | 30.84 | 30.25 | 30.59 | 45,970 | +0.29(+0.97%) |
Jul 28, 2017 | 29.96 | 30.40 | 29.77 | 30.30 | 31,983 | +0.29(+0.98%) |
Jul 27, 2017 | 30.79 | 30.79 | 29.79 | 30.01 | 29,232 | -0.59(-1.91%) |
Jul 26, 2017 | 30.59 | 30.74 | 30.50 | 30.59 | 17,604 | +0.10(+0.32%) |
Jul 25, 2017 | 30.40 | 30.79 | 30.16 | 30.50 | 23,898 | +0.24(+0.81%) |
Jul 24, 2017 | 30.35 | 30.59 | 29.91 | 30.25 | 22,293 | -0.24(-0.80%) |
Jul 21, 2017 | 30.55 | 30.64 | 30.20 | 30.50 | 49,685 | +0.05(+0.16%) |
Jul 20, 2017 | 30.69 | 30.06 | 30.45 | 46,466 | +0.20(+0.65%) | |
Jul 19, 2017 | 29.96 | 30.40 | 29.86 | 30.25 | 59,150 | +0.49(+1.64%) |
Jul 18, 2017 | 29.91 | 30.30 | 29.77 | 29.77 | 13,825 | -0.29(-0.97%) |
Jul 17, 2017 | 29.86 | 30.06 | 29.77 | 30.06 | 26,344 | +0.24(+0.82%) |
Jul 14, 2017 | 29.72 | 30.11 | 29.67 | 29.81 | 50,134 | -0.05(-0.16%) |
Jul 13, 2017 | 30.35 | 30.74 | 29.47 | 29.86 | 49,049 | -0.34(-1.13%) |
Jul 12, 2017 | 30.50 | 30.98 | 30.16 | 30.20 | 106,215 | +0.00(+0.00%) |
Jul 11, 2017 | 30.59 | 30.79 | 30.01 | 30.20 | 39,775 | -0.49(-1.59%) |
Jul 10, 2017 | 30.84 | 30.94 | 30.59 | 30.69 | 11,733 | -0.24(-0.79%) |
Jul 07, 2017 | 30.20 | 30.98 | 30.20 | 30.94 | 26,684 | +0.68(+2.26%) |
Jul 06, 2017 | 30.55 | 30.69 | 30.16 | 30.25 | 53,503 | -0.63(-2.05%) |
Jul 05, 2017 | 31.33 | 31.57 | 30.79 | 30.89 | 36,507 | -0.44(-1.40%) |
Jul 03, 2017 | 31.33 | 31.47 | 30.98 | 31.33 | 17,022 | +0.05(+0.16%) |
Jun 30, 2017 | 31.57 | 32.20 | 31.03 | 31.28 | 80,378 | -0.34(-1.08%) |
Jun 29, 2017 | 31.72 | 31.91 | 31.03 | 31.62 | 86,103 | -0.05(-0.15%) |
Jun 28, 2017 | 31.33 | 31.96 | 30.83 | 31.67 | 37,712 | +0.44(+1.41%) |
Jun 27, 2017 | 30.84 | 31.47 | 30.45 | 31.23 | 58,557 | +0.15(+0.47%) |
Jun 26, 2017 | 30.94 | 31.23 | 30.84 | 31.08 | 33,669 | +0.05(+0.16%) |
Jun 23, 2017 | 31.13 | 31.03 | 303,054 | +0.46(+1.51%) | ||
Jun 22, 2017 | 29.99 | 31.06 | 29.89 | 30.57 | 50,651 | +0.58(+1.95%) |
Jun 21, 2017 | 29.94 | 30.18 | 29.79 | 29.99 | 56,524 | +0.19(+0.65%) |
Jun 20, 2017 | 29.94 | 30.48 | 29.74 | 29.79 | 33,151 | -0.39(-1.29%) |
Jun 19, 2017 | 30.23 | 30.67 | 30.01 | 30.18 | 26,609 | +0.05(+0.16%) |
Jun 16, 2017 | 30.09 | 30.28 | 29.94 | 30.13 | 56,683 | -0.19(-0.64%) |
Jun 15, 2017 | 30.18 | 30.57 | 30.18 | 30.33 | 37,693 | -0.24(-0.80%) |
Jun 14, 2017 | 30.82 | 31.01 | 30.43 | 30.57 | 16,648 | -0.24(-0.79%) |
Jun 13, 2017 | 31.01 | 31.06 | 30.67 | 30.82 | 58,306 | -0.10(-0.32%) |
Jun 12, 2017 | 30.91 | 31.11 | 30.33 | 30.91 | 32,303 | -0.29(-0.94%) |
Jun 09, 2017 | 31.60 | 31.84 | 31.11 | 31.21 | 48,469 | -0.24(-0.77%) |
Jun 08, 2017 | 31.21 | 31.64 | 31.21 | 31.45 | 45,954 | +0.24(+0.78%) |
Jun 07, 2017 | 31.16 | 31.69 | 31.11 | 31.21 | 40,649 | -0.15(-0.47%) |
Jun 06, 2017 | 31.35 | 31.79 | 31.16 | 31.35 | 39,812 | -0.34(-1.08%) |
Jun 05, 2017 | 31.96 | 32.18 | 31.69 | 31.69 | 19,850 | -0.19(-0.61%) |
Jun 02, 2017 | 31.74 | 32.52 | 31.67 | 31.89 | 40,766 | +0.15(+0.46%) |
Jun 01, 2017 | 31.69 | 31.89 | 31.57 | 31.74 | 18,803 | +0.05(+0.15%) |
May 31, 2017 | 31.16 | 31.84 | 30.91 | 31.69 | 50,603 | +0.24(+0.77%) |
May 30, 2017 | 31.50 | 32.03 | 31.25 | 31.45 | 46,103 | +0.29(+0.94%) |
May 26, 2017 | 29.11 | 31.30 | 29.11 | 31.16 | 62,301 | +1.22(+4.07%) |
May 25, 2017 | 30.04 | 30.24 | 28.63 | 29.94 | 31,110 | +0.05(+0.16%) |
May 24, 2017 | 30.04 | 30.13 | 29.50 | 29.89 | 29,011 | +0.00(+0.00%) |
May 23, 2017 | 30.18 | 30.28 | 29.65 | 29.89 | 12,483 | -0.15(-0.49%) |
May 22, 2017 | 29.21 | 30.18 | 29.21 | 30.04 | 41,267 | +0.78(+2.66%) |
May 19, 2017 | 29.26 | 29.70 | 29.21 | 29.26 | 41,051 | +0.00(+0.00%) |
May 18, 2017 | 28.77 | 29.31 | 28.65 | 29.26 | 16,651 | +0.29(+1.01%) |
May 17, 2017 | 29.55 | 29.84 | 28.72 | 28.97 | 49,280 | -0.92(-3.09%) |
May 16, 2017 | 30.13 | 30.28 | 29.70 | 29.89 | 20,947 | -0.15(-0.49%) |
May 15, 2017 | 29.79 | 30.18 | 29.75 | 30.04 | 26,308 | +0.34(+1.15%) |
May 12, 2017 | 29.65 | 29.79 | 29.55 | 29.70 | 26,513 | -0.10(-0.33%) |
May 11, 2017 | 29.84 | 29.99 | 29.70 | 29.79 | 22,788 | -0.24(-0.81%) |
May 10, 2017 | 30.28 | 30.57 | 29.99 | 30.04 | 25,346 | -0.24(-0.80%) |
May 09, 2017 | 30.04 | 30.40 | 30.01 | 30.28 | 31,244 | +0.19(+0.65%) |
May 08, 2017 | 29.55 | 30.09 | 29.55 | 30.09 | 31,554 | +0.39(+1.31%) |
May 05, 2017 | 29.99 | 30.23 | 29.45 | 29.70 | 43,755 | -0.19(-0.65%) |
May 04, 2017 | 30.04 | 30.09 | 29.70 | 29.89 | 8,505 | +0.19(+0.66%) |
May 03, 2017 | 29.89 | 29.89 | 29.36 | 29.70 | 48,406 | -0.39(-1.29%) |
May 02, 2017 | 30.13 | 30.23 | 30.04 | 30.09 | 21,744 | +0.10(+0.32%) |