Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.56 | 34.77 | 34.03 | 34.16 | 408,974 | -0.40(-1.17%) |
May 30, 2018 | 34.25 | 34.69 | 34.01 | 34.57 | 645,163 | +0.64(+1.87%) |
May 29, 2018 | 34.28 | 34.42 | 33.65 | 33.93 | 610,579 | -0.56(-1.61%) |
May 25, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.46 | 34.51 | 33.76 | 34.49 | 324,723 | -0.03(-0.09%) |
May 23, 2018 | 34.39 | 34.61 | 34.24 | 34.52 | 402,971 | -0.07(-0.21%) |
May 22, 2018 | 34.40 | 34.84 | 34.40 | 34.59 | 323,228 | +0.19(+0.54%) |
May 21, 2018 | 33.92 | 34.56 | 33.92 | 34.40 | 503,078 | +0.56(+1.64%) |
May 18, 2018 | 34.14 | 34.14 | 33.72 | 33.85 | 584,126 | -0.18(-0.52%) |
May 17, 2018 | 33.72 | 34.16 | 33.56 | 34.03 | 498,011 | +0.31(+0.93%) |
May 16, 2018 | 33.76 | 33.99 | 33.51 | 33.71 | 764,687 | +0.01(+0.02%) |
May 15, 2018 | 33.53 | 33.90 | 33.45 | 33.70 | 843,966 | +0.07(+0.22%) |
May 14, 2018 | 33.78 | 33.85 | 33.57 | 33.63 | 420,668 | +0.01(+0.02%) |
May 11, 2018 | 33.67 | 33.95 | 33.53 | 33.62 | 296,040 | +0.02(+0.07%) |
May 10, 2018 | 33.62 | 33.73 | 33.35 | 33.60 | 336,095 | -0.01(-0.02%) |
May 09, 2018 | 33.50 | 33.81 | 33.20 | 33.61 | 453,145 | +0.24(+0.72%) |
May 08, 2018 | 33.07 | 33.62 | 33.07 | 33.37 | 371,725 | +0.29(+0.88%) |
May 07, 2018 | 32.99 | 33.30 | 32.71 | 33.08 | 332,045 | +0.16(+0.48%) |
May 04, 2018 | 32.31 | 33.28 | 32.14 | 32.92 | 346,345 | +0.40(+1.23%) |
May 03, 2018 | 32.81 | 32.97 | 32.19 | 32.52 | 470,579 | -0.52(-1.56%) |
May 02, 2018 | 33.16 | 33.54 | 32.65 | 33.04 | 633,573 | +0.51(+1.56%) |
May 01, 2018 | 32.05 | 32.63 | 31.69 | 32.53 | 479,860 | +0.31(+0.97%) |
Apr 30, 2018 | 32.90 | 32.96 | 32.21 | 32.21 | 355,501 | -0.68(-2.08%) |
Apr 27, 2018 | 32.61 | 33.16 | 32.61 | 32.90 | 343,630 | +0.28(+0.86%) |
Apr 26, 2018 | 32.34 | 33.04 | 32.16 | 32.62 | 546,895 | +0.33(+1.02%) |
Apr 25, 2018 | 32.44 | 32.66 | 32.18 | 32.29 | 787,994 | -0.22(-0.67%) |
Apr 24, 2018 | 32.75 | 33.11 | 32.28 | 32.50 | 827,134 | -0.07(-0.22%) |
Apr 23, 2018 | 32.50 | 32.81 | 32.38 | 32.58 | 951,815 | +0.28(+0.87%) |
Apr 20, 2018 | 32.46 | 32.66 | 32.09 | 32.30 | 729,880 | -0.28(-0.87%) |
Apr 19, 2018 | 33.01 | 33.01 | 32.00 | 32.58 | 783,936 | +0.93(+2.95%) |
Apr 18, 2018 | 31.63 | 31.75 | 31.36 | 31.64 | 670,708 | +0.06(+0.18%) |
Apr 17, 2018 | 32.11 | 32.17 | 31.43 | 31.59 | 431,170 | -0.38(-1.18%) |
Apr 16, 2018 | 31.94 | 32.13 | 31.70 | 31.96 | 412,740 | +0.16(+0.51%) |
Apr 13, 2018 | 32.57 | 32.57 | 31.67 | 31.80 | 281,110 | -0.50(-1.55%) |
Apr 12, 2018 | 32.06 | 32.51 | 31.97 | 32.30 | 229,923 | +0.51(+1.60%) |
Apr 11, 2018 | 31.76 | 31.97 | 31.62 | 31.80 | 244,238 | -0.23(-0.73%) |
Apr 10, 2018 | 31.68 | 32.24 | 31.42 | 32.03 | 461,944 | +0.82(+2.63%) |
Apr 09, 2018 | 31.63 | 32.03 | 31.18 | 31.21 | 398,335 | -0.18(-0.56%) |
Apr 06, 2018 | 32.08 | 32.15 | 30.97 | 31.39 | 406,452 | -0.96(-2.96%) |
Apr 05, 2018 | 32.34 | 32.39 | 32.05 | 32.34 | 364,813 | +0.19(+0.60%) |
Apr 04, 2018 | 31.43 | 32.26 | 31.33 | 32.15 | 355,261 | +0.22(+0.68%) |
Apr 03, 2018 | 31.51 | 32.01 | 31.37 | 31.93 | 703,186 | +0.58(+1.85%) |
Apr 02, 2018 | 32.17 | 32.36 | 30.99 | 31.35 | 388,167 | -0.84(-2.60%) |
Mar 29, 2018 | 32.19 | 32.19 | 32.19 | 0 | +0.08(+0.25%) | |
Mar 28, 2018 | 31.88 | 32.34 | 31.64 | 32.11 | 372,692 | +0.30(+0.94%) |
Mar 27, 2018 | 32.43 | 32.54 | 31.63 | 31.81 | 706,910 | -0.60(-1.86%) |
Mar 26, 2018 | 31.95 | 32.44 | 31.68 | 32.42 | 528,580 | +0.97(+3.07%) |
Mar 23, 2018 | 33.04 | 33.07 | 31.45 | 31.45 | 592,844 | -1.55(-4.71%) |
Mar 22, 2018 | 33.62 | 33.78 | 33.00 | 33.00 | 842,999 | -1.09(-3.21%) |
Mar 21, 2018 | 34.16 | 34.48 | 33.48 | 34.10 | 501,574 | +0.08(+0.24%) |
Mar 20, 2018 | 34.45 | 34.47 | 33.91 | 34.02 | 260,664 | -0.27(-0.77%) |
Mar 19, 2018 | 34.46 | 34.46 | 33.84 | 34.28 | 307,462 | -0.18(-0.51%) |
Mar 16, 2018 | 34.52 | 34.85 | 34.22 | 34.46 | 1,429,671 | -0.02(-0.07%) |
Mar 15, 2018 | 34.41 | 34.51 | 33.95 | 34.49 | 361,272 | +0.22(+0.63%) |
Mar 14, 2018 | 34.92 | 34.92 | 34.16 | 34.27 | 302,354 | -0.52(-1.50%) |
Mar 13, 2018 | 35.06 | 35.23 | 34.69 | 34.79 | 428,365 | -0.24(-0.69%) |
Mar 12, 2018 | 35.30 | 35.34 | 34.74 | 35.03 | 323,672 | -0.23(-0.66%) |
Mar 09, 2018 | 35.08 | 35.37 | 34.69 | 35.27 | 285,200 | +0.76(+2.22%) |
Mar 08, 2018 | 34.94 | 35.04 | 34.28 | 34.50 | 263,592 | -0.29(-0.83%) |
Mar 07, 2018 | 34.63 | 35.23 | 34.37 | 34.79 | 714,291 | -0.04(-0.12%) |
Mar 06, 2018 | 34.29 | 34.87 | 33.91 | 34.83 | 626,674 | +0.72(+2.12%) |
Mar 05, 2018 | 33.51 | 34.33 | 33.20 | 34.11 | 335,677 | +0.33(+0.98%) |
Mar 02, 2018 | 32.96 | 33.92 | 32.62 | 33.78 | 435,406 | +0.59(+1.77%) |
Mar 01, 2018 | 33.01 | 33.33 | 32.83 | 33.19 | 527,720 | +0.13(+0.39%) |
Feb 28, 2018 | 33.91 | 34.20 | 33.04 | 33.06 | 342,275 | -0.72(-2.14%) |
Feb 27, 2018 | 34.32 | 34.89 | 33.76 | 33.78 | 317,586 | -0.62(-1.81%) |
Feb 26, 2018 | 34.35 | 34.54 | 33.98 | 34.41 | 222,983 | +0.20(+0.59%) |
Feb 23, 2018 | 34.03 | 34.25 | 33.83 | 34.21 | 335,115 | +0.39(+1.16%) |
Feb 22, 2018 | 34.43 | 34.56 | 33.81 | 33.82 | 271,649 | -0.48(-1.40%) |
Feb 21, 2018 | 34.02 | 34.66 | 33.99 | 34.30 | 406,396 | +0.34(+1.01%) |
Feb 20, 2018 | 34.42 | 34.71 | 33.87 | 33.95 | 327,805 | -0.64(-1.85%) |
Feb 16, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.26(+0.77%) | |
Feb 15, 2018 | 34.43 | 34.58 | 34.01 | 34.33 | 364,474 | +0.10(+0.30%) |
Feb 14, 2018 | 33.26 | 34.31 | 33.26 | 34.23 | 308,487 | +0.76(+2.27%) |
Feb 13, 2018 | 33.46 | 445,590 | +0.04(+0.12%) | |||
Feb 12, 2018 | 33.70 | 33.97 | 33.24 | 33.42 | 629,063 | -0.11(-0.33%) |
Feb 09, 2018 | 33.70 | 33.79 | 32.64 | 33.54 | 528,596 | +0.40(+1.21%) |
Feb 08, 2018 | 34.30 | 33.12 | 33.14 | 509,821 | -0.87(-2.57%) | |
Feb 07, 2018 | 33.62 | 34.12 | 33.62 | 34.01 | 410,167 | +0.33(+0.97%) |
Feb 06, 2018 | 32.78 | 33.93 | 32.31 | 33.68 | 749,292 | -0.42(-1.24%) |
Feb 05, 2018 | 34.91 | 35.43 | 33.42 | 34.10 | 333,554 | -1.19(-3.38%) |
Feb 02, 2018 | 35.39 | 36.02 | 35.19 | 35.30 | 501,254 | -0.32(-0.90%) |
Feb 01, 2018 | 34.92 | 35.62 | 34.39 | 35.62 | 751,554 | +0.60(+1.71%) |
Jan 31, 2018 | 35.15 | 35.76 | 34.51 | 35.02 | 763,252 | +0.17(+0.48%) |
Jan 30, 2018 | 34.92 | 35.19 | 34.68 | 34.85 | 276,746 | -0.28(-0.80%) |
Jan 29, 2018 | 35.61 | 35.84 | 35.11 | 35.13 | 420,562 | -0.57(-1.59%) |
Jan 26, 2018 | 35.84 | 35.84 | 35.30 | 35.70 | 170,197 | -0.03(-0.09%) |
Jan 25, 2018 | 36.28 | 36.35 | 35.55 | 35.73 | 394,774 | -0.37(-1.02%) |
Jan 24, 2018 | 36.36 | 36.50 | 35.99 | 36.10 | 340,798 | -0.09(-0.24%) |
Jan 23, 2018 | 35.88 | 36.38 | 35.68 | 36.19 | 340,178 | +0.06(+0.18%) |
Jan 22, 2018 | 35.78 | 36.12 | 35.47 | 36.12 | 418,563 | +0.28(+0.78%) |
Jan 19, 2018 | 35.21 | 35.86 | 35.21 | 35.84 | 307,318 | +0.55(+1.57%) |
Jan 18, 2018 | 35.63 | 35.76 | 35.25 | 35.29 | 255,049 | -0.41(-1.14%) |
Jan 17, 2018 | 35.49 | 35.76 | 35.16 | 35.70 | 195,611 | +0.40(+1.13%) |
Jan 16, 2018 | 36.02 | 36.02 | 35.16 | 35.30 | 258,452 | -0.49(-1.36%) |
Jan 12, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.30(+0.86%) | |
Jan 11, 2018 | 35.22 | 35.48 | 34.93 | 35.48 | 374,589 | +0.65(+1.86%) |
Jan 10, 2018 | 35.32 | 34.83 | 281,685 | +0.42(+1.21%) | ||
Jan 09, 2018 | 34.23 | 34.79 | 34.17 | 34.42 | 603,809 | +0.27(+0.80%) |
Jan 08, 2018 | 34.04 | 34.23 | 33.80 | 34.15 | 315,459 | +0.06(+0.19%) |
Jan 05, 2018 | 33.97 | 34.11 | 33.72 | 34.08 | 296,955 | +0.36(+1.07%) |
Jan 04, 2018 | 34.19 | 34.36 | 33.70 | 33.72 | 561,415 | -0.16(-0.47%) |
Jan 03, 2018 | 34.01 | 34.17 | 33.60 | 33.88 | 487,003 | -0.26(-0.75%) |
Jan 02, 2018 | 33.96 | 34.14 | 33.70 | 34.14 | 625,407 | +0.38(+1.11%) |
Dec 29, 2017 | 33.76 | 33.76 | 33.76 | 0 | -0.54(-1.56%) | |
Dec 28, 2017 | 34.25 | 34.31 | 34.06 | 34.30 | 148,159 | +0.14(+0.40%) |
Dec 27, 2017 | 34.33 | 34.55 | 34.06 | 34.16 | 263,152 | -0.06(-0.16%) |
Dec 26, 2017 | 34.59 | 34.70 | 34.05 | 34.22 | 312,343 | -0.42(-1.20%) |
Dec 22, 2017 | 34.94 | 34.94 | 34.42 | 34.63 | 247,627 | -0.30(-0.85%) |
Dec 21, 2017 | 34.80 | 35.22 | 34.67 | 34.93 | 266,659 | +0.46(+1.32%) |
Dec 20, 2017 | 35.05 | 35.05 | 34.17 | 34.47 | 268,362 | -0.22(-0.62%) |
Dec 19, 2017 | 35.26 | 35.28 | 34.60 | 34.69 | 359,930 | -0.34(-0.96%) |
Dec 18, 2017 | 34.78 | 35.30 | 34.67 | 35.03 | 339,635 | +0.58(+1.70%) |
Dec 15, 2017 | 33.95 | 34.96 | 33.78 | 34.44 | 1,931,721 | +0.57(+1.68%) |
Dec 14, 2017 | 34.33 | 34.33 | 33.68 | 33.87 | 458,460 | -0.27(-0.80%) |
Dec 13, 2017 | 34.43 | 34.61 | 34.09 | 34.15 | 300,515 | -0.29(-0.84%) |
Dec 12, 2017 | 34.14 | 34.75 | 33.98 | 34.43 | 649,117 | +0.46(+1.34%) |
Dec 11, 2017 | 34.37 | 34.58 | 33.83 | 33.98 | 421,482 | -0.47(-1.37%) |
Dec 08, 2017 | 34.74 | 34.74 | 34.22 | 34.45 | 435,248 | -0.05(-0.14%) |
Dec 07, 2017 | 34.06 | 34.68 | 34.06 | 34.50 | 291,858 | +0.23(+0.68%) |
Dec 06, 2017 | 34.27 | 34.54 | 34.06 | 34.27 | 389,205 | -0.06(-0.16%) |
Dec 05, 2017 | 35.55 | 35.69 | 34.31 | 34.32 | 580,225 | -0.99(-2.81%) |
Dec 04, 2017 | 35.46 | 35.98 | 35.27 | 35.31 | 715,326 | +0.46(+1.31%) |
Dec 01, 2017 | 34.78 | 35.05 | 33.98 | 34.86 | 704,610 | +0.12(+0.35%) |
Nov 30, 2017 | 35.31 | 35.48 | 34.51 | 34.74 | 1,220,315 | -0.90(-2.52%) |
Nov 29, 2017 | 34.97 | 36.26 | 34.87 | 35.63 | 898,565 | +0.88(+2.54%) |
Nov 28, 2017 | 33.60 | 34.81 | 33.52 | 34.75 | 567,325 | +1.27(+3.78%) |
Nov 27, 2017 | 33.37 | 33.75 | 33.36 | 33.48 | 383,145 | +0.10(+0.31%) |
Nov 24, 2017 | 33.78 | 33.91 | 33.36 | 33.38 | 307,597 | -0.25(-0.73%) |
Nov 22, 2017 | 33.68 | 33.96 | 33.57 | 33.63 | 520,060 | -0.01(-0.02%) |
Nov 21, 2017 | 33.56 | 33.66 | 33.32 | 33.64 | 528,391 | +0.16(+0.48%) |
Nov 20, 2017 | 32.85 | 33.48 | 32.51 | 33.48 | 718,251 | +0.63(+1.92%) |
Nov 17, 2017 | 32.17 | 32.86 | 32.02 | 32.85 | 466,046 | +0.46(+1.43%) |
Nov 16, 2017 | 32.15 | 32.43 | 31.82 | 32.39 | 579,855 | +0.45(+1.40%) |
Nov 15, 2017 | 31.50 | 32.14 | 31.24 | 31.94 | 325,777 | +0.03(+0.10%) |
Nov 14, 2017 | 31.56 | 31.98 | 31.56 | 31.91 | 209,409 | +0.06(+0.17%) |
Nov 13, 2017 | 30.99 | 31.87 | 30.86 | 31.85 | 468,765 | +0.55(+1.76%) |
Nov 10, 2017 | 31.50 | 31.60 | 31.24 | 31.30 | 277,415 | -0.18(-0.56%) |
Nov 09, 2017 | 31.50 | 31.94 | 31.08 | 31.48 | 383,468 | -0.24(-0.75%) |
Nov 08, 2017 | 31.85 | 31.85 | 31.38 | 31.72 | 720,606 | -0.33(-1.02%) |
Nov 07, 2017 | 33.25 | 33.32 | 31.93 | 32.04 | 427,050 | -1.09(-3.29%) |
Nov 06, 2017 | 33.26 | 33.44 | 33.08 | 33.13 | 255,596 | -0.13(-0.38%) |
Nov 03, 2017 | 33.61 | 33.72 | 33.14 | 33.26 | 383,540 | -0.37(-1.11%) |
Nov 02, 2017 | 33.19 | 33.79 | 32.87 | 33.64 | 545,497 | +0.41(+1.25%) |
Nov 01, 2017 | 33.63 | 33.70 | 32.81 | 33.22 | 448,978 | -0.06(-0.19%) |
Oct 31, 2017 | 32.97 | 33.48 | 32.85 | 33.28 | 567,838 | +0.44(+1.33%) |
Oct 30, 2017 | 33.48 | 33.52 | 32.70 | 32.85 | 455,424 | -0.85(-2.53%) |
Oct 27, 2017 | 33.38 | 33.81 | 33.18 | 33.70 | 501,032 | +0.39(+1.17%) |
Oct 26, 2017 | 32.95 | 33.95 | 32.79 | 33.31 | 1,026,518 | +0.61(+1.85%) |
Oct 25, 2017 | 32.95 | 32.95 | 32.12 | 32.70 | 613,307 | +0.01(+0.02%) |
Oct 24, 2017 | 32.49 | 32.84 | 32.42 | 32.70 | 650,112 | +0.34(+1.06%) |
Oct 23, 2017 | 32.73 | 32.73 | 32.26 | 32.35 | 308,811 | -0.33(-1.02%) |
Oct 20, 2017 | 32.87 | 32.87 | 32.54 | 32.69 | 491,334 | +0.24(+0.74%) |
Oct 19, 2017 | 32.07 | 32.54 | 32.00 | 32.45 | 408,798 | +0.05(+0.15%) |
Oct 18, 2017 | 32.18 | 32.66 | 32.06 | 32.40 | 372,791 | +0.37(+1.17%) |
Oct 17, 2017 | 32.59 | 32.59 | 31.96 | 32.03 | 243,150 | -0.36(-1.11%) |
Oct 16, 2017 | 32.05 | 32.59 | 32.05 | 32.39 | 330,072 | +0.31(+0.97%) |
Oct 13, 2017 | 32.11 | 32.39 | 31.70 | 32.07 | 417,212 | -0.13(-0.40%) |
Oct 12, 2017 | 32.60 | 32.60 | 32.15 | 32.20 | 199,949 | -0.27(-0.83%) |
Oct 11, 2017 | 32.66 | 32.71 | 32.34 | 32.47 | 356,901 | -0.18(-0.54%) |
Oct 10, 2017 | 32.41 | 32.65 | 32.35 | 32.65 | 303,331 | +0.35(+1.08%) |
Oct 09, 2017 | 32.53 | 32.53 | 32.19 | 32.30 | 177,613 | -0.10(-0.30%) |
Oct 06, 2017 | 32.56 | 32.68 | 32.13 | 32.39 | 294,407 | +0.06(+0.17%) |
Oct 05, 2017 | 32.09 | 32.50 | 31.83 | 32.34 | 300,057 | +0.41(+1.30%) |
Oct 04, 2017 | 32.64 | 32.64 | 31.88 | 31.92 | 329,345 | -0.72(-2.22%) |
Oct 03, 2017 | 32.54 | 32.74 | 32.31 | 32.65 | 449,555 | +0.01(+0.02%) |
Oct 02, 2017 | 32.08 | 32.64 | 31.80 | 32.64 | 612,265 | +0.63(+1.97%) |
Sep 29, 2017 | 32.03 | 32.56 | 32.01 | 32.01 | 463,989 | -0.02(-0.05%) |
Sep 28, 2017 | 31.91 | 32.05 | 31.51 | 32.03 | 533,605 | +0.19(+0.60%) |
Sep 27, 2017 | 31.93 | 31.84 | 884,267 | +1.14(+3.71%) | ||
Sep 26, 2017 | 30.45 | 30.80 | 30.37 | 30.70 | 244,021 | +0.24(+0.78%) |
Sep 25, 2017 | 30.25 | 30.59 | 30.12 | 30.46 | 366,610 | +0.20(+0.66%) |
Sep 22, 2017 | 29.92 | 30.35 | 29.90 | 30.26 | 375,459 | +0.18(+0.61%) |
Sep 21, 2017 | 30.21 | 30.46 | 30.04 | 30.08 | 323,910 | -0.07(-0.24%) |
Sep 20, 2017 | 29.55 | 30.25 | 29.36 | 30.15 | 419,844 | +0.48(+1.61%) |
Sep 19, 2017 | 29.41 | 29.84 | 29.41 | 29.67 | 383,194 | +0.18(+0.59%) |
Sep 18, 2017 | 29.22 | 29.56 | 29.18 | 29.49 | 393,895 | +0.36(+1.23%) |
Sep 15, 2017 | 29.05 | 29.34 | 28.87 | 29.14 | 819,511 | +0.09(+0.30%) |
Sep 14, 2017 | 29.18 | 29.25 | 28.85 | 29.05 | 613,947 | -0.14(-0.49%) |
Sep 13, 2017 | 28.99 | 29.34 | 28.86 | 29.19 | 386,007 | +0.14(+0.49%) |
Sep 12, 2017 | 28.51 | 29.12 | 28.49 | 29.05 | 420,666 | +0.66(+2.33%) |
Sep 11, 2017 | 28.09 | 28.54 | 27.94 | 28.39 | 722,753 | +0.71(+2.56%) |
Sep 08, 2017 | 27.29 | 27.88 | 27.29 | 27.68 | 831,956 | +0.36(+1.31%) |
Sep 07, 2017 | 27.83 | 27.83 | 27.07 | 27.32 | 435,933 | -0.50(-1.80%) |
Sep 06, 2017 | 27.81 | 28.03 | 27.71 | 27.82 | 481,958 | +0.14(+0.52%) |
Sep 05, 2017 | 28.11 | 28.15 | 27.62 | 27.68 | 442,450 | -0.65(-2.30%) |
Sep 01, 2017 | 28.14 | 28.40 | 28.07 | 28.33 | 338,838 | +0.25(+0.88%) |
Aug 31, 2017 | 28.11 | 28.23 | 28.04 | 28.09 | 375,323 | +0.10(+0.37%) |
Aug 30, 2017 | 27.91 | 28.16 | 27.76 | 27.98 | 486,084 | +0.16(+0.57%) |
Aug 29, 2017 | 27.78 | 27.97 | 27.62 | 27.82 | 539,855 | -0.34(-1.21%) |
Aug 28, 2017 | 28.19 | 28.33 | 27.93 | 28.16 | 595,203 | +0.05(+0.17%) |
Aug 25, 2017 | 28.34 | 28.04 | 28.12 | 270,782 | +0.03(+0.11%) | |
Aug 24, 2017 | 28.03 | 28.20 | 27.86 | 28.08 | 296,282 | +0.16(+0.57%) |
Aug 23, 2017 | 27.62 | 28.21 | 27.62 | 27.93 | 245,885 | -0.01(-0.03%) |
Aug 22, 2017 | 27.82 | 28.03 | 27.74 | 27.93 | 274,494 | +0.29(+1.06%) |
Aug 21, 2017 | 27.66 | 27.70 | 27.33 | 27.64 | 422,163 | -0.11(-0.40%) |
Aug 18, 2017 | 27.39 | 27.81 | 27.31 | 27.75 | 516,184 | +0.07(+0.26%) |
Aug 17, 2017 | 28.27 | 28.46 | 27.64 | 27.68 | 742,481 | -0.74(-2.62%) |
Aug 16, 2017 | 28.61 | 28.69 | 28.25 | 28.42 | 265,522 | -0.05(-0.17%) |
Aug 15, 2017 | 28.88 | 29.03 | 28.45 | 28.47 | 275,212 | -0.18(-0.64%) |
Aug 14, 2017 | 28.32 | 28.69 | 28.23 | 28.65 | 393,780 | +0.70(+2.52%) |
Aug 11, 2017 | 28.42 | 28.58 | 27.74 | 27.95 | 499,594 | -0.31(-1.09%) |
Aug 10, 2017 | 28.72 | 28.79 | 28.24 | 28.26 | 416,654 | -0.67(-2.33%) |
Aug 09, 2017 | 29.10 | 29.22 | 28.54 | 28.93 | 546,409 | -0.48(-1.64%) |
Aug 08, 2017 | 29.43 | 30.00 | 29.27 | 29.41 | 459,148 | -0.02(-0.08%) |
Aug 07, 2017 | 29.73 | 29.73 | 29.35 | 29.44 | 285,467 | -0.29(-0.98%) |
Aug 04, 2017 | 29.96 | 29.45 | 29.73 | 281,506 | +0.25(+0.86%) | |
Aug 03, 2017 | 29.97 | 30.02 | 29.38 | 29.48 | 579,445 | -0.51(-1.72%) |
Aug 02, 2017 | 29.88 | 30.19 | 29.79 | 29.99 | 763,706 | +0.15(+0.50%) |
Aug 01, 2017 | 29.93 | 30.00 | 29.61 | 29.84 | 387,040 | +0.20(+0.67%) |
Jul 31, 2017 | 29.79 | 29.92 | 29.62 | 29.64 | 415,163 | -0.08(-0.27%) |
Jul 28, 2017 | 29.71 | 29.83 | 29.56 | 29.72 | 311,402 | -0.18(-0.61%) |
Jul 27, 2017 | 30.16 | 30.40 | 29.78 | 29.90 | 417,897 | -0.20(-0.66%) |
Jul 26, 2017 | 30.96 | 30.96 | 30.05 | 30.10 | 330,853 | -0.80(-2.59%) |
Jul 25, 2017 | 30.92 | 31.06 | 30.67 | 30.90 | 790,435 | +0.56(+1.85%) |
Jul 24, 2017 | 30.20 | 30.44 | 30.09 | 30.34 | 395,853 | +0.10(+0.34%) |
Jul 21, 2017 | 30.59 | 30.59 | 30.05 | 30.24 | 745,435 | -0.14(-0.47%) |
Jul 20, 2017 | 29.25 | 30.66 | 29.25 | 30.38 | 975,798 | +0.73(+2.46%) |
Jul 19, 2017 | 29.41 | 29.78 | 29.35 | 29.65 | 704,758 | +0.25(+0.86%) |
Jul 18, 2017 | 29.38 | 29.52 | 29.10 | 29.40 | 372,057 | -0.18(-0.62%) |
Jul 17, 2017 | 29.45 | 29.91 | 29.24 | 29.58 | 455,008 | +0.09(+0.29%) |
Jul 14, 2017 | 29.42 | 29.71 | 29.21 | 29.49 | 440,002 | -0.30(-1.01%) |
Jul 13, 2017 | 29.71 | 29.89 | 29.45 | 29.79 | 354,956 | +0.07(+0.24%) |
Jul 12, 2017 | 29.61 | 30.06 | 29.50 | 29.72 | 285,755 | +0.05(+0.16%) |
Jul 11, 2017 | 29.71 | 29.79 | 29.26 | 29.67 | 769,697 | +0.02(+0.08%) |
Jul 10, 2017 | 29.92 | 30.04 | 29.63 | 29.65 | 528,353 | -0.48(-1.60%) |
Jul 07, 2017 | 29.83 | 30.19 | 29.52 | 30.13 | 502,587 | +0.50(+1.68%) |
Jul 06, 2017 | 30.10 | 30.24 | 29.56 | 29.64 | 560,894 | -0.55(-1.81%) |
Jul 05, 2017 | 30.76 | 30.76 | 29.87 | 30.18 | 739,890 | -0.34(-1.12%) |
Jul 03, 2017 | 30.18 | 30.74 | 30.17 | 30.52 | 519,707 | +0.48(+1.61%) |
Jun 30, 2017 | 30.22 | 30.30 | 29.91 | 30.04 | 659,849 | -0.11(-0.37%) |
Jun 29, 2017 | 30.41 | 30.54 | 29.75 | 30.15 | 481,047 | +0.54(+1.82%) |
Jun 28, 2017 | 29.40 | 30.03 | 29.40 | 29.61 | 464,895 | +0.36(+1.22%) |
Jun 27, 2017 | 29.45 | 29.71 | 29.22 | 29.26 | 444,254 | -0.02(-0.08%) |
Jun 26, 2017 | 29.41 | 29.71 | 29.08 | 29.28 | 510,855 | +0.06(+0.22%) |
Jun 23, 2017 | 29.12 | 29.22 | 869,624 | -0.23(-0.78%) | ||
Jun 22, 2017 | 29.68 | 29.90 | 29.24 | 29.45 | 347,828 | -0.30(-1.01%) |
Jun 21, 2017 | 30.29 | 30.38 | 29.67 | 29.75 | 671,230 | -0.51(-1.67%) |
Jun 20, 2017 | 30.53 | 30.60 | 30.10 | 30.25 | 390,493 | -0.40(-1.32%) |
Jun 19, 2017 | 30.83 | 31.15 | 30.50 | 30.66 | 415,450 | -0.04(-0.13%) |
Jun 16, 2017 | 30.55 | 30.75 | 30.28 | 30.70 | 1,244,211 | -0.15(-0.49%) |
Jun 15, 2017 | 30.54 | 31.21 | 30.54 | 30.85 | 306,238 | -0.04(-0.13%) |
Jun 14, 2017 | 30.65 | 30.91 | 30.17 | 30.89 | 411,856 | -0.07(-0.23%) |
Jun 13, 2017 | 31.23 | 31.38 | 30.82 | 30.96 | 425,004 | -0.09(-0.31%) |
Jun 12, 2017 | 30.98 | 31.42 | 30.55 | 31.05 | 854,171 | +0.06(+0.20%) |
Jun 09, 2017 | 30.24 | 31.34 | 30.24 | 30.99 | 813,772 | +1.01(+3.35%) |
Jun 08, 2017 | 28.94 | 30.66 | 28.89 | 29.98 | 1,041,684 | +1.07(+3.70%) |
Jun 07, 2017 | 28.14 | 28.96 | 28.02 | 28.91 | 882,329 | +0.86(+3.08%) |
Jun 06, 2017 | 28.12 | 28.29 | 27.80 | 28.05 | 1,009,343 | -0.31(-1.09%) |
Jun 05, 2017 | 28.56 | 28.80 | 28.31 | 28.36 | 610,445 | -0.14(-0.50%) |
Jun 02, 2017 | 28.23 | 28.95 | 28.08 | 28.50 | 614,496 | -0.06(-0.19%) |