Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.45 | 34.12 | 32.89 | 33.94 | 115,714 | +0.52(+1.55%) |
Mar 27, 2018 | 33.66 | 33.73 | 33.15 | 33.42 | 157,085 | -0.13(-0.39%) |
Mar 26, 2018 | 34.06 | 34.40 | 33.20 | 33.55 | 134,816 | -0.13(-0.39%) |
Mar 23, 2018 | 33.99 | 34.72 | 33.62 | 33.68 | 144,551 | -0.30(-0.88%) |
Mar 22, 2018 | 34.14 | 34.91 | 33.97 | 33.98 | 144,833 | -0.34(-0.99%) |
Mar 21, 2018 | 34.48 | 34.85 | 34.26 | 34.32 | 104,070 | -0.29(-0.84%) |
Mar 20, 2018 | 34.31 | 34.89 | 34.19 | 34.61 | 210,699 | +0.31(+0.90%) |
Mar 19, 2018 | 34.41 | 34.84 | 34.09 | 34.30 | 176,842 | -0.14(-0.41%) |
Mar 16, 2018 | 34.42 | 34.54 | 34.09 | 34.44 | 334,932 | +0.03(+0.08%) |
Mar 15, 2018 | 34.82 | 35.28 | 34.24 | 34.42 | 119,915 | -0.27(-0.78%) |
Mar 14, 2018 | 34.81 | 35.06 | 34.55 | 34.69 | 113,216 | +0.02(+0.05%) |
Mar 13, 2018 | 34.88 | 35.14 | 34.51 | 34.67 | 129,186 | -0.12(-0.35%) |
Mar 12, 2018 | 34.70 | 35.34 | 34.60 | 34.79 | 121,920 | +0.10(+0.30%) |
Mar 09, 2018 | 34.92 | 35.06 | 34.49 | 34.69 | 106,668 | -0.14(-0.40%) |
Mar 08, 2018 | 34.55 | 35.05 | 34.12 | 34.83 | 75,268 | +0.36(+1.03%) |
Mar 07, 2018 | 33.79 | 34.55 | 33.74 | 34.47 | 162,212 | +0.41(+1.21%) |
Mar 06, 2018 | 33.32 | 34.15 | 33.23 | 34.06 | 146,332 | +0.87(+2.63%) |
Mar 05, 2018 | 32.82 | 33.52 | 32.73 | 33.19 | 94,258 | +0.22(+0.65%) |
Mar 02, 2018 | 31.83 | 33.02 | 31.45 | 32.97 | 114,181 | +0.94(+2.93%) |
Mar 01, 2018 | 32.57 | 32.88 | 31.89 | 32.03 | 175,122 | -0.57(-1.75%) |
Feb 28, 2018 | 33.22 | 33.72 | 32.56 | 32.61 | 161,019 | -0.46(-1.39%) |
Feb 27, 2018 | 33.43 | 33.89 | 32.98 | 33.07 | 183,810 | -0.38(-1.15%) |
Feb 26, 2018 | 33.58 | 33.69 | 33.13 | 33.45 | 203,231 | -0.12(-0.36%) |
Feb 23, 2018 | 34.11 | 34.22 | 33.32 | 33.57 | 206,214 | -0.27(-0.80%) |
Feb 22, 2018 | 35.64 | 35.64 | 33.62 | 33.84 | 241,203 | -0.23(-0.69%) |
Feb 21, 2018 | 33.40 | 34.76 | 33.40 | 34.08 | 149,751 | +0.77(+2.31%) |
Feb 20, 2018 | 32.78 | 33.39 | 32.78 | 33.31 | 126,055 | +0.23(+0.68%) |
Feb 16, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.61 | 33.30 | 32.61 | 33.08 | 99,493 | +0.75(+2.32%) |
Feb 14, 2018 | 31.78 | 32.43 | 31.78 | 32.33 | 79,776 | +0.35(+1.09%) |
Feb 13, 2018 | 31.75 | 32.21 | 31.42 | 31.99 | 61,218 | +0.07(+0.24%) |
Feb 12, 2018 | 32.19 | 32.46 | 31.84 | 31.91 | 123,893 | -0.10(-0.32%) |
Feb 09, 2018 | 31.66 | 32.31 | 31.44 | 32.01 | 171,102 | +0.58(+1.85%) |
Feb 08, 2018 | 32.17 | 32.56 | 31.24 | 31.43 | 268,591 | -0.73(-2.27%) |
Feb 07, 2018 | 32.14 | 32.14 | 31.79 | 32.16 | 113,234 | -0.08(-0.26%) |
Feb 06, 2018 | 31.23 | 32.41 | 31.05 | 32.25 | 171,927 | +0.17(+0.53%) |
Feb 05, 2018 | 32.83 | 32.85 | 31.65 | 32.08 | 87,918 | -0.91(-2.76%) |
Feb 02, 2018 | 32.96 | 33.06 | 32.44 | 32.99 | 134,146 | -0.15(-0.45%) |
Feb 01, 2018 | 32.55 | 33.56 | 32.44 | 33.14 | 139,271 | +0.50(+1.52%) |
Jan 31, 2018 | 33.26 | 33.57 | 32.58 | 32.64 | 180,618 | -0.55(-1.67%) |
Jan 30, 2018 | 32.83 | 33.53 | 32.78 | 33.20 | 89,206 | +0.08(+0.25%) |
Jan 29, 2018 | 32.85 | 33.27 | 32.68 | 33.11 | 104,558 | +0.25(+0.77%) |
Jan 26, 2018 | 32.01 | 32.98 | 32.01 | 32.86 | 92,339 | +0.94(+2.94%) |
Jan 25, 2018 | 32.54 | 32.88 | 31.75 | 31.92 | 204,183 | -0.41(-1.28%) |
Jan 24, 2018 | 32.08 | 32.76 | 31.92 | 32.33 | 139,443 | +0.44(+1.38%) |
Jan 23, 2018 | 31.33 | 32.10 | 31.13 | 31.89 | 86,827 | +0.67(+2.13%) |
Jan 22, 2018 | 31.10 | 31.31 | 30.61 | 31.23 | 71,887 | +0.12(+0.39%) |
Jan 19, 2018 | 30.77 | 31.22 | 30.77 | 31.10 | 84,475 | +0.32(+1.04%) |
Jan 18, 2018 | 30.83 | 30.98 | 30.54 | 30.79 | 79,715 | -0.04(-0.12%) |
Jan 17, 2018 | 31.01 | 31.12 | 30.41 | 30.82 | 145,202 | +0.11(+0.37%) |
Jan 16, 2018 | 30.62 | 30.89 | 30.55 | 30.71 | 150,759 | +0.09(+0.31%) |
Jan 12, 2018 | 30.62 | 30.62 | 30.62 | 0 | +0.64(+2.13%) | |
Jan 11, 2018 | 28.78 | 30.04 | 28.78 | 29.98 | 113,861 | +1.16(+4.04%) |
Jan 10, 2018 | 28.98 | 28.98 | 28.52 | 28.82 | 102,296 | -0.32(-1.09%) |
Jan 09, 2018 | 28.72 | 29.31 | 28.72 | 29.13 | 79,946 | +0.49(+1.70%) |
Jan 08, 2018 | 28.80 | 28.95 | 28.41 | 28.65 | 171,050 | -0.15(-0.52%) |
Jan 05, 2018 | 28.83 | 29.17 | 28.46 | 28.80 | 102,880 | +0.05(+0.16%) |
Jan 04, 2018 | 28.64 | 29.04 | 28.61 | 28.75 | 79,311 | +0.14(+0.49%) |
Jan 03, 2018 | 29.13 | 29.21 | 28.28 | 28.61 | 254,670 | -0.58(-1.99%) |
Jan 02, 2018 | 29.89 | 30.30 | 28.68 | 29.19 | 159,217 | -0.68(-2.26%) |
Dec 29, 2017 | 29.87 | 29.87 | 29.87 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.61 | 30.59 | 29.61 | 30.30 | 92,649 | +0.70(+2.38%) |
Dec 27, 2017 | 29.12 | 29.63 | 29.12 | 29.59 | 87,350 | +0.53(+1.81%) |
Dec 26, 2017 | 29.21 | 29.40 | 28.94 | 29.07 | 88,871 | -0.29(-0.99%) |
Dec 22, 2017 | 29.59 | 29.59 | 29.09 | 29.36 | 87,888 | -0.26(-0.89%) |
Dec 21, 2017 | 29.89 | 30.08 | 29.57 | 29.62 | 65,586 | -0.22(-0.72%) |
Dec 20, 2017 | 29.74 | 30.20 | 29.68 | 29.84 | 71,913 | +0.12(+0.41%) |
Dec 19, 2017 | 30.43 | 30.66 | 29.69 | 29.72 | 120,607 | -0.71(-2.34%) |
Dec 18, 2017 | 30.77 | 31.40 | 30.26 | 30.43 | 167,132 | -0.30(-0.98%) |
Dec 15, 2017 | 30.21 | 31.14 | 30.06 | 30.73 | 304,614 | +0.52(+1.71%) |
Dec 14, 2017 | 30.69 | 30.91 | 30.16 | 30.21 | 124,601 | -0.55(-1.80%) |
Dec 13, 2017 | 30.67 | 31.02 | 30.51 | 30.77 | 92,363 | +0.12(+0.40%) |
Dec 12, 2017 | 30.32 | 30.81 | 30.13 | 30.65 | 136,347 | +0.38(+1.27%) |
Dec 11, 2017 | 29.74 | 30.33 | 29.70 | 30.26 | 137,716 | +0.53(+1.80%) |
Dec 08, 2017 | 30.26 | 30.47 | 29.66 | 29.73 | 85,846 | -0.53(-1.77%) |
Dec 07, 2017 | 29.47 | 30.29 | 29.42 | 30.26 | 95,220 | +0.79(+2.67%) |
Dec 06, 2017 | 29.73 | 29.73 | 29.29 | 29.47 | 91,712 | -0.25(-0.85%) |
Dec 05, 2017 | 29.32 | 29.95 | 28.95 | 29.73 | 105,367 | +0.28(+0.96%) |
Dec 04, 2017 | 30.87 | 30.87 | 29.40 | 29.44 | 157,070 | -1.29(-4.21%) |
Dec 01, 2017 | 30.76 | 30.85 | 30.14 | 30.74 | 149,326 | -0.15(-0.49%) |
Nov 30, 2017 | 31.56 | 31.56 | 30.75 | 30.89 | 190,649 | -0.45(-1.44%) |
Nov 29, 2017 | 31.87 | 32.15 | 31.14 | 31.34 | 125,460 | -0.43(-1.36%) |
Nov 28, 2017 | 31.90 | 31.93 | 31.40 | 31.77 | 290,202 | +0.02(+0.06%) |
Nov 27, 2017 | 32.65 | 32.73 | 31.73 | 31.75 | 147,598 | -0.93(-2.84%) |
Nov 24, 2017 | 32.35 | 32.72 | 31.98 | 32.68 | 51,749 | +0.46(+1.43%) |
Nov 22, 2017 | 32.58 | 32.89 | 31.99 | 32.22 | 69,079 | -0.36(-1.09%) |
Nov 21, 2017 | 32.26 | 32.87 | 31.97 | 32.58 | 143,549 | +0.38(+1.18%) |
Nov 20, 2017 | 32.49 | 32.66 | 31.79 | 32.20 | 168,596 | -0.17(-0.52%) |
Nov 17, 2017 | 32.70 | 32.88 | 32.19 | 32.37 | 215,099 | -0.52(-1.57%) |
Nov 16, 2017 | 32.39 | 33.24 | 32.32 | 32.88 | 271,974 | +0.63(+1.95%) |
Nov 15, 2017 | 32.10 | 32.28 | 31.42 | 32.25 | 224,040 | +0.15(+0.47%) |
Nov 14, 2017 | 31.79 | 32.24 | 31.49 | 32.10 | 214,489 | +0.17(+0.53%) |
Nov 13, 2017 | 31.20 | 32.00 | 30.97 | 31.94 | 232,848 | +0.56(+1.79%) |
Nov 10, 2017 | 31.09 | 31.59 | 30.81 | 31.37 | 183,724 | +0.10(+0.33%) |
Nov 09, 2017 | 30.90 | 31.28 | 30.61 | 31.27 | 189,169 | +0.37(+1.18%) |
Nov 08, 2017 | 30.44 | 31.21 | 30.11 | 30.91 | 286,231 | +0.22(+0.70%) |
Nov 07, 2017 | 30.39 | 30.70 | 30.04 | 30.69 | 180,816 | +0.35(+1.14%) |
Nov 06, 2017 | 29.86 | 30.36 | 29.84 | 30.34 | 203,927 | +0.37(+1.22%) |
Nov 03, 2017 | 29.97 | 30.44 | 29.83 | 29.98 | 185,895 | +0.00(+0.00%) |
Nov 02, 2017 | 29.92 | 30.27 | 29.71 | 29.98 | 286,518 | +0.03(+0.09%) |
Nov 01, 2017 | 30.26 | 30.26 | 29.56 | 29.95 | 271,591 | -0.03(-0.09%) |
Oct 31, 2017 | 28.84 | 30.11 | 28.75 | 29.98 | 402,753 | +1.04(+3.59%) |
Oct 30, 2017 | 28.96 | 29.24 | 28.71 | 28.94 | 428,344 | -0.34(-1.15%) |
Oct 27, 2017 | 32.79 | 33.48 | 26.44 | 29.28 | 1,837,477 | -5.56(-15.97%) |
Oct 26, 2017 | 35.49 | 35.81 | 34.77 | 34.84 | 205,327 | -0.71(-2.00%) |
Oct 25, 2017 | 35.92 | 36.22 | 35.19 | 35.55 | 144,762 | -0.38(-1.07%) |
Oct 24, 2017 | 35.87 | 37.07 | 34.83 | 35.93 | 176,709 | +0.02(+0.05%) |
Oct 23, 2017 | 36.78 | 37.26 | 35.92 | 35.92 | 218,837 | -0.62(-1.69%) |
Oct 20, 2017 | 36.20 | 37.35 | 36.12 | 36.53 | 310,852 | +0.59(+1.65%) |
Oct 19, 2017 | 35.66 | 36.05 | 35.49 | 35.94 | 110,749 | +0.15(+0.43%) |
Oct 18, 2017 | 34.97 | 35.85 | 34.74 | 35.78 | 114,524 | +1.05(+3.02%) |
Oct 17, 2017 | 34.72 | 35.07 | 34.59 | 34.74 | 66,089 | +0.01(+0.03%) |
Oct 16, 2017 | 34.56 | 35.10 | 34.28 | 34.73 | 72,476 | -0.03(-0.08%) |
Oct 13, 2017 | 34.71 | 34.82 | 34.43 | 34.75 | 116,785 | -0.16(-0.46%) |
Oct 12, 2017 | 34.98 | 35.20 | 34.90 | 34.91 | 78,942 | -0.14(-0.40%) |
Oct 11, 2017 | 35.03 | 35.19 | 34.84 | 35.05 | 75,388 | +0.02(+0.05%) |
Oct 10, 2017 | 35.06 | 35.20 | 34.71 | 35.04 | 76,062 | -0.02(-0.05%) |
Oct 09, 2017 | 35.89 | 35.97 | 34.98 | 35.05 | 62,240 | -0.96(-2.68%) |
Oct 06, 2017 | 36.15 | 36.16 | 35.73 | 36.02 | 85,301 | -0.14(-0.39%) |
Oct 05, 2017 | 35.71 | 36.19 | 35.55 | 36.16 | 113,808 | +0.42(+1.18%) |
Oct 04, 2017 | 34.98 | 35.84 | 34.89 | 35.74 | 169,667 | +0.93(+2.66%) |
Oct 03, 2017 | 35.54 | 35.77 | 34.21 | 34.81 | 256,239 | -0.57(-1.61%) |
Oct 02, 2017 | 35.21 | 35.43 | 34.78 | 35.38 | 211,608 | +0.34(+0.96%) |
Sep 29, 2017 | 35.31 | 35.36 | 34.86 | 35.04 | 187,458 | -0.22(-0.64%) |
Sep 28, 2017 | 35.40 | 35.53 | 35.04 | 35.27 | 109,030 | -0.02(-0.05%) |
Sep 27, 2017 | 34.86 | 35.70 | 34.69 | 35.29 | 124,976 | +0.65(+1.87%) |
Sep 26, 2017 | 34.85 | 35.47 | 34.63 | 34.64 | 129,081 | +0.02(+0.05%) |
Sep 25, 2017 | 34.88 | 35.14 | 34.42 | 34.62 | 184,695 | -0.26(-0.75%) |
Sep 22, 2017 | 35.04 | 35.23 | 34.56 | 34.89 | 115,847 | -0.04(-0.11%) |
Sep 21, 2017 | 35.49 | 35.54 | 34.66 | 34.92 | 173,320 | -0.68(-1.92%) |
Sep 20, 2017 | 35.93 | 36.39 | 35.44 | 35.61 | 187,302 | -0.36(-0.99%) |
Sep 19, 2017 | 36.66 | 36.79 | 35.83 | 35.96 | 147,413 | -0.68(-1.87%) |
Sep 18, 2017 | 36.41 | 36.80 | 36.17 | 36.65 | 230,216 | +0.52(+1.43%) |
Sep 15, 2017 | 35.77 | 36.28 | 35.60 | 36.13 | 700,304 | +0.46(+1.29%) |
Sep 14, 2017 | 35.54 | 35.83 | 35.33 | 35.67 | 108,564 | +0.07(+0.18%) |
Sep 13, 2017 | 35.72 | 36.12 | 35.14 | 35.61 | 107,489 | -0.21(-0.58%) |
Sep 12, 2017 | 35.70 | 36.04 | 35.46 | 35.81 | 117,339 | +0.18(+0.50%) |
Sep 11, 2017 | 35.53 | 35.82 | 35.23 | 35.63 | 197,708 | +0.42(+1.20%) |
Sep 08, 2017 | 35.03 | 35.44 | 34.87 | 35.21 | 170,046 | +0.03(+0.08%) |
Sep 07, 2017 | 34.44 | 35.31 | 34.19 | 35.19 | 291,617 | +0.64(+1.84%) |
Sep 06, 2017 | 34.93 | 35.23 | 34.09 | 34.55 | 296,909 | -0.26(-0.75%) |
Sep 05, 2017 | 34.28 | 35.49 | 34.28 | 34.81 | 334,493 | +0.53(+1.56%) |
Sep 01, 2017 | 34.34 | 34.58 | 34.01 | 34.28 | 151,975 | +0.19(+0.55%) |
Aug 31, 2017 | 34.46 | 34.62 | 33.96 | 34.09 | 158,303 | -0.13(-0.38%) |
Aug 30, 2017 | 34.82 | 35.12 | 34.16 | 34.22 | 275,939 | -0.42(-1.22%) |
Aug 29, 2017 | 34.45 | 34.80 | 33.86 | 34.64 | 290,307 | +0.19(+0.54%) |
Aug 28, 2017 | 32.55 | 34.75 | 32.55 | 34.45 | 498,839 | +2.55(+7.98%) |
Aug 25, 2017 | 32.03 | 32.23 | 31.32 | 31.91 | 186,397 | -0.13(-0.41%) |
Aug 24, 2017 | 31.94 | 32.14 | 31.52 | 32.04 | 180,756 | +0.22(+0.71%) |
Aug 23, 2017 | 31.64 | 32.01 | 31.57 | 31.81 | 91,458 | -0.08(-0.26%) |
Aug 22, 2017 | 31.73 | 31.94 | 31.63 | 31.90 | 73,669 | +0.22(+0.68%) |
Aug 21, 2017 | 31.80 | 31.94 | 31.59 | 31.68 | 95,820 | -0.07(-0.22%) |
Aug 18, 2017 | 31.73 | 31.84 | 31.21 | 31.75 | 239,815 | -0.14(-0.44%) |
Aug 17, 2017 | 32.43 | 32.43 | 31.62 | 31.89 | 290,550 | -0.51(-1.59%) |
Aug 16, 2017 | 32.44 | 32.62 | 31.77 | 32.41 | 120,419 | -0.05(-0.14%) |
Aug 15, 2017 | 31.81 | 32.45 | 31.62 | 32.45 | 199,831 | +0.65(+2.03%) |
Aug 14, 2017 | 31.14 | 31.82 | 30.66 | 31.81 | 166,410 | +0.96(+3.12%) |
Aug 11, 2017 | 30.83 | 31.14 | 30.59 | 30.85 | 236,308 | +0.22(+0.73%) |
Aug 10, 2017 | 31.27 | 31.27 | 30.34 | 30.62 | 295,018 | -0.76(-2.41%) |
Aug 09, 2017 | 31.57 | 31.57 | 30.57 | 31.38 | 153,449 | -0.47(-1.47%) |
Aug 08, 2017 | 31.91 | 32.39 | 31.14 | 31.85 | 214,795 | +0.10(+0.32%) |
Aug 07, 2017 | 31.03 | 31.78 | 30.58 | 31.74 | 206,157 | +0.74(+2.38%) |
Aug 04, 2017 | 31.54 | 31.66 | 30.27 | 31.00 | 397,201 | -0.50(-1.57%) |
Aug 03, 2017 | 31.82 | 31.86 | 30.86 | 31.50 | 184,432 | -0.36(-1.12%) |
Aug 02, 2017 | 32.30 | 32.41 | 31.05 | 31.86 | 288,936 | -0.36(-1.13%) |
Aug 01, 2017 | 33.64 | 33.66 | 31.69 | 32.22 | 351,429 | -1.51(-4.46%) |
Jul 31, 2017 | 33.74 | 31.55 | 33.73 | 461,452 | +1.99(+6.28%) | |
Jul 28, 2017 | 28.41 | 32.95 | 27.85 | 31.73 | 919,474 | +5.18(+19.51%) |
Jul 27, 2017 | 27.40 | 27.54 | 26.09 | 26.55 | 141,071 | -0.47(-1.73%) |
Jul 26, 2017 | 26.73 | 27.29 | 26.69 | 27.02 | 112,070 | +0.30(+1.12%) |
Jul 25, 2017 | 26.58 | 26.98 | 26.54 | 26.72 | 220,314 | +0.09(+0.35%) |
Jul 24, 2017 | 26.30 | 26.73 | 26.30 | 26.63 | 137,027 | +0.16(+0.60%) |
Jul 21, 2017 | 27.49 | 27.49 | 26.43 | 26.47 | 99,505 | -0.83(-3.05%) |
Jul 20, 2017 | 27.23 | 27.53 | 26.80 | 27.30 | 135,974 | +0.20(+0.72%) |
Jul 19, 2017 | 27.33 | 27.54 | 27.08 | 27.11 | 128,225 | -0.14(-0.51%) |
Jul 18, 2017 | 27.65 | 27.96 | 27.17 | 27.25 | 170,302 | -0.41(-1.49%) |
Jul 17, 2017 | 27.34 | 28.16 | 27.26 | 27.66 | 166,620 | +0.41(+1.51%) |
Jul 14, 2017 | 27.19 | 27.59 | 27.04 | 27.25 | 191,624 | +0.08(+0.31%) |
Jul 13, 2017 | 28.07 | 28.19 | 26.94 | 27.16 | 249,543 | -0.76(-2.71%) |
Jul 12, 2017 | 27.46 | 28.05 | 27.36 | 27.92 | 150,195 | +0.59(+2.16%) |
Jul 11, 2017 | 26.11 | 27.96 | 26.09 | 27.33 | 390,767 | +1.21(+4.62%) |
Jul 10, 2017 | 25.62 | 27.49 | 24.66 | 26.12 | 673,301 | -3.79(-12.66%) |
Jul 07, 2017 | 29.35 | 30.31 | 29.27 | 29.91 | 132,332 | +0.56(+1.91%) |
Jul 06, 2017 | 28.76 | 29.36 | 28.44 | 29.35 | 124,569 | +0.39(+1.36%) |
Jul 05, 2017 | 28.54 | 29.02 | 28.24 | 28.96 | 104,468 | +0.55(+1.94%) |
Jul 03, 2017 | 29.59 | 29.92 | 28.38 | 28.41 | 73,483 | -0.79(-2.69%) |
Jun 30, 2017 | 28.99 | 29.50 | 28.90 | 29.19 | 111,374 | +0.18(+0.61%) |
Jun 29, 2017 | 29.18 | 29.52 | 28.74 | 29.01 | 160,039 | -0.05(-0.16%) |
Jun 28, 2017 | 28.27 | 29.18 | 27.69 | 29.06 | 123,519 | +1.08(+3.84%) |
Jun 27, 2017 | 28.45 | 28.77 | 27.79 | 27.98 | 159,163 | -0.55(-1.93%) |
Jun 26, 2017 | 28.34 | 28.84 | 28.19 | 28.54 | 153,879 | +0.31(+1.09%) |
Jun 23, 2017 | 28.27 | 28.23 | 338,959 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.11 | 27.68 | 27.09 | 27.49 | 123,010 | +0.47(+1.73%) |
Jun 21, 2017 | 26.74 | 27.58 | 26.74 | 27.02 | 130,770 | +0.33(+1.23%) |
Jun 20, 2017 | 26.21 | 27.14 | 26.18 | 26.69 | 295,090 | +0.54(+2.07%) |
Jun 19, 2017 | 25.54 | 26.25 | 25.54 | 26.15 | 97,143 | +0.67(+2.64%) |
Jun 16, 2017 | 25.54 | 25.99 | 25.03 | 25.48 | 216,293 | -0.26(-1.02%) |
Jun 15, 2017 | 25.30 | 25.99 | 24.98 | 25.74 | 231,953 | +0.36(+1.40%) |
Jun 14, 2017 | 25.56 | 26.44 | 23.42 | 25.39 | 170,652 | -0.70(-2.69%) |
Jun 13, 2017 | 27.68 | 29.03 | 26.00 | 26.09 | 377,198 | -1.51(-5.46%) |
Jun 12, 2017 | 28.51 | 29.06 | 27.19 | 27.59 | 223,612 | -1.33(-4.59%) |
Jun 09, 2017 | 29.62 | 29.87 | 28.55 | 28.92 | 92,437 | -0.68(-2.31%) |
Jun 08, 2017 | 29.01 | 29.84 | 28.75 | 29.60 | 51,964 | +0.59(+2.03%) |
Jun 07, 2017 | 29.09 | 29.27 | 28.82 | 29.01 | 62,565 | -0.18(-0.61%) |
Jun 06, 2017 | 29.04 | 29.56 | 28.53 | 29.19 | 91,779 | -0.07(-0.26%) |
Jun 05, 2017 | 29.78 | 29.89 | 28.85 | 29.27 | 57,560 | -0.50(-1.66%) |
Jun 02, 2017 | 29.57 | 30.06 | 29.30 | 29.76 | 86,634 | +0.35(+1.18%) |
Jun 01, 2017 | 28.63 | 29.81 | 28.49 | 29.42 | 140,507 | +0.84(+2.95%) |
May 31, 2017 | 28.60 | 28.60 | 27.98 | 28.57 | 225,865 | +0.14(+0.49%) |
May 30, 2017 | 28.30 | 28.52 | 27.98 | 28.43 | 66,273 | +0.19(+0.66%) |
May 26, 2017 | 28.38 | 28.68 | 27.98 | 28.25 | 51,794 | -0.22(-0.79%) |
May 25, 2017 | 28.77 | 29.18 | 28.20 | 28.47 | 100,539 | -0.24(-0.85%) |
May 24, 2017 | 27.76 | 28.98 | 27.60 | 28.71 | 165,320 | +0.91(+3.26%) |
May 23, 2017 | 27.55 | 27.99 | 27.06 | 27.81 | 159,515 | +0.24(+0.88%) |
May 22, 2017 | 28.03 | 28.12 | 27.24 | 27.56 | 117,959 | -0.38(-1.35%) |
May 19, 2017 | 27.78 | 28.66 | 27.36 | 27.94 | 138,075 | +0.17(+0.60%) |
May 18, 2017 | 27.60 | 27.89 | 27.30 | 27.77 | 137,198 | +0.07(+0.24%) |
May 17, 2017 | 28.69 | 28.69 | 27.65 | 27.71 | 141,715 | -1.05(-3.67%) |
May 16, 2017 | 28.91 | 29.08 | 28.50 | 28.76 | 118,298 | -0.04(-0.13%) |
May 15, 2017 | 28.86 | 29.25 | 28.63 | 28.80 | 53,125 | -0.05(-0.16%) |
May 12, 2017 | 28.99 | 29.22 | 28.33 | 28.85 | 109,588 | +0.09(+0.32%) |
May 11, 2017 | 28.99 | 29.03 | 27.84 | 28.75 | 187,948 | -0.44(-1.50%) |
May 10, 2017 | 28.64 | 29.66 | 28.64 | 29.19 | 133,373 | +0.49(+1.69%) |
May 09, 2017 | 28.47 | 29.87 | 28.28 | 28.71 | 213,837 | +0.37(+1.32%) |
May 08, 2017 | 29.79 | 29.82 | 28.14 | 28.33 | 228,059 | -1.54(-5.15%) |
May 05, 2017 | 29.50 | 30.27 | 28.79 | 29.87 | 233,010 | +0.35(+1.20%) |
May 04, 2017 | 28.56 | 29.60 | 28.37 | 29.52 | 175,398 | +1.13(+3.98%) |
May 03, 2017 | 30.32 | 30.62 | 28.31 | 28.39 | 446,507 | -2.01(-6.60%) |
May 02, 2017 | 30.69 | 31.00 | 30.21 | 30.40 | 3,171,906 | +2.04(+7.21%) |
May 01, 2017 | 27.97 | 28.58 | 27.71 | 28.35 | 164,941 | +0.59(+2.12%) |
Apr 28, 2017 | 29.75 | 29.77 | 27.58 | 27.77 | 204,292 | -1.97(-6.62%) |
Apr 27, 2017 | 24.80 | 29.84 | 24.78 | 29.73 | 613,193 | +5.11(+20.77%) |
Apr 26, 2017 | 24.00 | 24.77 | 24.00 | 24.62 | 84,675 | +0.70(+2.93%) |
Apr 25, 2017 | 23.95 | 24.71 | 23.84 | 23.92 | 136,274 | +0.16(+0.67%) |
Apr 24, 2017 | 23.70 | 23.94 | 23.66 | 23.76 | 81,686 | +0.30(+1.27%) |
Apr 21, 2017 | 23.66 | 23.66 | 23.38 | 23.46 | 99,688 | -0.21(-0.91%) |
Apr 20, 2017 | 23.40 | 23.79 | 23.29 | 23.68 | 101,561 | +0.27(+1.16%) |
Apr 19, 2017 | 23.48 | 23.67 | 23.29 | 23.41 | 150,776 | -0.07(-0.32%) |
Apr 18, 2017 | 23.43 | 23.57 | 23.23 | 23.48 | 53,025 | -0.03(-0.12%) |
Apr 17, 2017 | 23.44 | 23.68 | 23.30 | 23.51 | 47,831 | +0.13(+0.56%) |
Apr 13, 2017 | 23.24 | 23.53 | 23.15 | 23.38 | 68,137 | +0.04(+0.16%) |
Apr 12, 2017 | 23.40 | 23.46 | 22.93 | 23.34 | 76,553 | -0.07(-0.28%) |
Apr 11, 2017 | 23.14 | 23.60 | 23.14 | 23.41 | 113,261 | +0.19(+0.80%) |
Apr 10, 2017 | 23.21 | 23.43 | 22.91 | 23.22 | 177,370 | -0.03(-0.12%) |
Apr 07, 2017 | 22.76 | 23.25 | 22.63 | 23.25 | 102,638 | +0.41(+1.80%) |
Apr 06, 2017 | 22.51 | 22.85 | 22.28 | 22.84 | 85,425 | +0.29(+1.28%) |
Apr 05, 2017 | 23.03 | 23.23 | 22.45 | 22.55 | 101,860 | -0.35(-1.55%) |
Apr 04, 2017 | 23.14 | 23.30 | 22.83 | 22.90 | 84,515 | -0.30(-1.29%) |