Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.93 | 32.04 | 31.59 | 31.76 | 1,289,766 | -0.04(-0.11%) |
Apr 27, 2018 | 31.57 | 32.19 | 31.02 | 31.80 | 946,441 | +0.22(+0.69%) |
Apr 26, 2018 | 31.90 | 31.93 | 31.44 | 31.58 | 1,363,692 | -0.24(-0.74%) |
Apr 25, 2018 | 31.96 | 32.23 | 31.71 | 31.81 | 1,095,037 | -0.18(-0.57%) |
Apr 24, 2018 | 32.38 | 32.38 | 31.73 | 32.00 | 762,175 | -0.23(-0.70%) |
Apr 23, 2018 | 32.45 | 32.56 | 32.20 | 32.22 | 514,878 | -0.15(-0.48%) |
Apr 20, 2018 | 32.39 | 32.71 | 32.34 | 32.38 | 476,025 | -0.08(-0.25%) |
Apr 19, 2018 | 32.45 | 32.79 | 32.23 | 32.46 | 1,083,509 | +0.00(+0.00%) |
Apr 18, 2018 | 32.67 | 32.72 | 32.39 | 32.46 | 1,281,416 | -0.04(-0.11%) |
Apr 17, 2018 | 32.58 | 32.71 | 32.19 | 32.49 | 1,658,075 | +0.07(+0.22%) |
Apr 16, 2018 | 32.43 | 32.69 | 32.29 | 32.42 | 934,509 | +0.20(+0.62%) |
Apr 13, 2018 | 32.09 | 32.44 | 31.96 | 32.22 | 1,316,158 | +0.31(+0.97%) |
Apr 12, 2018 | 30.76 | 32.14 | 30.40 | 31.91 | 1,905,509 | +1.37(+4.49%) |
Apr 11, 2018 | 30.11 | 30.69 | 30.11 | 30.54 | 664,755 | +0.39(+1.29%) |
Apr 10, 2018 | 30.65 | 30.65 | 30.11 | 30.15 | 449,340 | -0.27(-0.89%) |
Apr 09, 2018 | 30.88 | 30.97 | 30.38 | 30.43 | 614,229 | -0.26(-0.86%) |
Apr 06, 2018 | 30.80 | 31.16 | 30.56 | 30.69 | 583,352 | -0.25(-0.82%) |
Apr 05, 2018 | 30.93 | 31.30 | 30.77 | 30.94 | 617,752 | +0.07(+0.24%) |
Apr 04, 2018 | 30.55 | 31.03 | 30.28 | 30.87 | 789,134 | +0.12(+0.38%) |
Apr 03, 2018 | 30.60 | 31.02 | 30.54 | 30.75 | 908,813 | +0.15(+0.47%) |
Apr 02, 2018 | 31.29 | 31.44 | 30.39 | 30.61 | 873,759 | -0.57(-1.83%) |
Mar 29, 2018 | 31.18 | 31.18 | 31.18 | 0 | -0.31(-0.98%) | |
Mar 28, 2018 | 30.38 | 32.12 | 30.38 | 31.49 | 2,276,994 | +1.40(+4.65%) |
Mar 27, 2018 | 30.15 | 30.39 | 29.82 | 30.09 | 706,789 | -0.13(-0.42%) |
Mar 26, 2018 | 29.79 | 30.32 | 29.72 | 30.21 | 1,163,409 | +0.84(+2.87%) |
Mar 23, 2018 | 30.40 | 30.42 | 29.37 | 29.37 | 865,392 | -1.06(-3.48%) |
Mar 22, 2018 | 31.00 | 31.23 | 30.41 | 30.43 | 788,497 | -0.78(-2.50%) |
Mar 21, 2018 | 31.69 | 31.79 | 30.92 | 31.21 | 733,842 | -0.48(-1.50%) |
Mar 20, 2018 | 32.08 | 32.22 | 31.69 | 31.69 | 486,434 | -0.31(-0.95%) |
Mar 19, 2018 | 32.14 | 32.14 | 31.62 | 31.99 | 577,137 | -0.14(-0.45%) |
Mar 16, 2018 | 32.03 | 32.31 | 31.84 | 32.14 | 648,495 | -0.03(-0.08%) |
Mar 15, 2018 | 32.10 | 32.19 | 31.75 | 32.16 | 636,684 | +0.21(+0.65%) |
Mar 14, 2018 | 31.96 | 32.14 | 31.70 | 31.96 | 876,792 | +0.03(+0.08%) |
Mar 13, 2018 | 31.93 | 32.10 | 31.74 | 31.93 | 916,850 | +0.27(+0.85%) |
Mar 12, 2018 | 31.53 | 31.70 | 31.32 | 31.66 | 852,010 | +0.09(+0.28%) |
Mar 09, 2018 | 31.02 | 31.57 | 30.71 | 31.57 | 505,150 | +0.75(+2.45%) |
Mar 08, 2018 | 31.08 | 31.08 | 30.62 | 30.82 | 702,050 | -0.11(-0.35%) |
Mar 07, 2018 | 30.94 | 30.92 | 809,585 | +0.59(+1.95%) | ||
Mar 06, 2018 | 30.25 | 30.45 | 30.02 | 30.33 | 576,406 | +0.02(+0.06%) |
Mar 05, 2018 | 30.30 | 30.39 | 30.04 | 30.31 | 846,939 | +0.00(+0.00%) |
Mar 02, 2018 | 30.22 | 30.42 | 29.68 | 30.31 | 840,517 | -0.05(-0.18%) |
Mar 01, 2018 | 30.40 | 30.73 | 29.93 | 30.37 | 796,814 | -0.15(-0.50%) |
Feb 28, 2018 | 30.66 | 30.93 | 30.35 | 30.52 | 991,566 | -0.12(-0.38%) |
Feb 27, 2018 | 31.44 | 31.58 | 30.49 | 30.64 | 803,130 | -0.74(-2.35%) |
Feb 26, 2018 | 31.81 | 32.25 | 31.24 | 31.37 | 675,138 | -0.45(-1.41%) |
Feb 23, 2018 | 33.10 | 33.10 | 31.18 | 31.82 | 903,942 | +0.42(+1.34%) |
Feb 22, 2018 | 31.40 | 1,205,717 | +0.47(+1.51%) | |||
Feb 21, 2018 | 31.92 | 32.13 | 30.83 | 30.93 | 2,249,357 | -1.68(-5.15%) |
Feb 20, 2018 | 32.84 | 33.05 | 32.47 | 32.61 | 611,522 | -0.34(-1.04%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | -0.06(-0.19%) | |
Feb 15, 2018 | 33.21 | 33.21 | 32.88 | 33.01 | 571,580 | -0.06(-0.19%) |
Feb 14, 2018 | 32.81 | 33.20 | 32.68 | 33.08 | 735,305 | -0.13(-0.38%) |
Feb 13, 2018 | 32.74 | 33.28 | 32.36 | 33.20 | 584,648 | +0.21(+0.63%) |
Feb 12, 2018 | 32.77 | 33.07 | 31.96 | 33.00 | 719,432 | +0.26(+0.79%) |
Feb 09, 2018 | 31.73 | 33.18 | 31.53 | 32.74 | 950,155 | +1.28(+4.08%) |
Feb 08, 2018 | 32.72 | 32.72 | 31.45 | 31.45 | 795,009 | -1.22(-3.74%) |
Feb 07, 2018 | 32.58 | 32.92 | 32.48 | 32.67 | 2,936,886 | +0.00(+0.00%) |
Feb 06, 2018 | 31.74 | 32.87 | 31.53 | 32.67 | 1,088,823 | -0.17(-0.52%) |
Feb 05, 2018 | 33.57 | 33.77 | 32.48 | 32.84 | 444,606 | -0.90(-2.66%) |
Feb 02, 2018 | 34.38 | 34.42 | 33.62 | 33.74 | 495,033 | -0.86(-2.49%) |
Feb 01, 2018 | 34.94 | 35.11 | 34.46 | 34.60 | 628,029 | -0.39(-1.13%) |
Jan 31, 2018 | 34.62 | 35.04 | 34.32 | 35.00 | 1,462,185 | +0.52(+1.51%) |
Jan 30, 2018 | 35.05 | 35.05 | 34.43 | 34.48 | 505,158 | -0.69(-1.96%) |
Jan 29, 2018 | 34.99 | 35.37 | 34.93 | 35.17 | 642,076 | +0.13(+0.36%) |
Jan 26, 2018 | 35.28 | 35.34 | 34.89 | 35.04 | 405,760 | -0.04(-0.10%) |
Jan 25, 2018 | 35.40 | 35.40 | 34.97 | 35.08 | 545,575 | -0.17(-0.48%) |
Jan 24, 2018 | 35.20 | 35.66 | 35.17 | 35.25 | 620,220 | +0.06(+0.18%) |
Jan 23, 2018 | 34.72 | 35.25 | 34.67 | 35.19 | 518,065 | +0.56(+1.61%) |
Jan 22, 2018 | 34.85 | 34.85 | 34.34 | 34.63 | 499,210 | -0.08(-0.23%) |
Jan 19, 2018 | 34.36 | 34.83 | 34.36 | 34.71 | 501,744 | +0.30(+0.86%) |
Jan 18, 2018 | 34.95 | 34.95 | 34.14 | 34.41 | 720,248 | -0.54(-1.54%) |
Jan 17, 2018 | 34.32 | 34.96 | 34.32 | 34.95 | 550,478 | +0.70(+2.04%) |
Jan 16, 2018 | 34.29 | 34.85 | 33.88 | 34.25 | 839,487 | +0.18(+0.53%) |
Jan 12, 2018 | 34.07 | 34.07 | 34.07 | 0 | -0.06(-0.18%) | |
Jan 11, 2018 | 33.98 | 34.14 | 33.78 | 34.14 | 474,659 | +0.29(+0.85%) |
Jan 10, 2018 | 33.50 | 33.96 | 33.41 | 33.85 | 699,275 | +0.18(+0.53%) |
Jan 09, 2018 | 33.98 | 34.06 | 33.44 | 33.67 | 902,722 | -0.31(-0.90%) |
Jan 08, 2018 | 33.45 | 34.05 | 33.30 | 33.98 | 532,064 | +0.48(+1.45%) |
Jan 05, 2018 | 33.54 | 33.74 | 33.29 | 33.49 | 428,389 | +0.04(+0.11%) |
Jan 04, 2018 | 33.69 | 33.69 | 33.40 | 33.45 | 304,260 | -0.13(-0.40%) |
Jan 03, 2018 | 34.01 | 34.20 | 33.56 | 33.59 | 327,914 | -0.41(-1.21%) |
Jan 02, 2018 | 33.36 | 34.05 | 33.21 | 34.00 | 595,272 | +0.65(+1.94%) |
Dec 29, 2017 | 33.36 | 33.36 | 33.36 | 0 | -0.57(-1.67%) | |
Dec 28, 2017 | 33.69 | 33.98 | 33.50 | 33.92 | 415,682 | +0.29(+0.85%) |
Dec 27, 2017 | 33.47 | 33.72 | 33.47 | 33.63 | 366,828 | +0.20(+0.58%) |
Dec 26, 2017 | 33.45 | 33.69 | 33.39 | 33.44 | 322,719 | +0.04(+0.11%) |
Dec 22, 2017 | 33.79 | 33.84 | 33.40 | 33.40 | 488,485 | -0.35(-1.03%) |
Dec 21, 2017 | 33.95 | 34.03 | 33.62 | 33.75 | 471,645 | -0.07(-0.21%) |
Dec 20, 2017 | 34.22 | 34.26 | 33.82 | 33.82 | 691,910 | -0.26(-0.76%) |
Dec 19, 2017 | 34.53 | 34.56 | 33.85 | 34.08 | 587,732 | -0.47(-1.36%) |
Dec 18, 2017 | 34.24 | 34.61 | 34.24 | 34.55 | 1,207,143 | +0.52(+1.54%) |
Dec 15, 2017 | 33.75 | 34.22 | 33.67 | 34.02 | 1,073,636 | +0.37(+1.11%) |
Dec 14, 2017 | 33.44 | 33.90 | 33.31 | 33.65 | 590,536 | +0.15(+0.45%) |
Dec 13, 2017 | 33.56 | 33.78 | 33.31 | 33.50 | 764,838 | +0.19(+0.56%) |
Dec 12, 2017 | 33.50 | 33.65 | 33.21 | 33.31 | 614,780 | -0.10(-0.29%) |
Dec 11, 2017 | 33.57 | 33.57 | 33.19 | 33.41 | 573,633 | +0.01(+0.03%) |
Dec 08, 2017 | 33.58 | 33.72 | 33.29 | 33.40 | 713,528 | +0.00(+0.00%) |
Dec 07, 2017 | 33.56 | 33.81 | 33.45 | 488,311 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.81 | 34.10 | 33.55 | 33.63 | 670,864 | -0.19(-0.55%) |
Dec 05, 2017 | 33.94 | 33.94 | 33.72 | 33.81 | 369,712 | -0.07(-0.21%) |
Dec 04, 2017 | 33.81 | 34.23 | 33.79 | 33.88 | 625,345 | +0.36(+1.06%) |
Dec 01, 2017 | 34.34 | 34.34 | 33.47 | 33.53 | 569,758 | -0.65(-1.90%) |
Nov 30, 2017 | 33.99 | 34.19 | 33.55 | 34.18 | 824,546 | +0.41(+1.21%) |
Nov 29, 2017 | 33.41 | 34.09 | 33.41 | 33.77 | 610,117 | +0.36(+1.09%) |
Nov 28, 2017 | 33.56 | 33.59 | 32.91 | 33.40 | 791,687 | -0.15(-0.45%) |
Nov 27, 2017 | 33.70 | 33.75 | 33.32 | 33.55 | 649,545 | -0.07(-0.21%) |
Nov 24, 2017 | 33.55 | 34.01 | 33.43 | 33.63 | 248,558 | +0.28(+0.83%) |
Nov 22, 2017 | 33.41 | 33.80 | 33.25 | 33.35 | 490,681 | -0.18(-0.53%) |
Nov 21, 2017 | 32.98 | 33.55 | 32.89 | 33.53 | 887,860 | +0.70(+2.14%) |
Nov 20, 2017 | 32.87 | 33.03 | 32.38 | 32.83 | 777,038 | -0.01(-0.03%) |
Nov 17, 2017 | 32.74 | 32.83 | 32.62 | 32.83 | 641,507 | -0.06(-0.19%) |
Nov 16, 2017 | 32.60 | 33.00 | 32.35 | 32.90 | 460,122 | +0.23(+0.71%) |
Nov 15, 2017 | 32.52 | 32.84 | 32.27 | 32.67 | 744,107 | +0.11(+0.33%) |
Nov 14, 2017 | 32.21 | 32.63 | 31.92 | 32.56 | 540,612 | +0.42(+1.30%) |
Nov 13, 2017 | 32.34 | 32.34 | 31.76 | 32.14 | 428,304 | -0.11(-0.33%) |
Nov 10, 2017 | 32.43 | 32.68 | 32.24 | 32.25 | 316,420 | -0.37(-1.14%) |
Nov 09, 2017 | 32.47 | 32.82 | 32.40 | 32.62 | 764,100 | -0.17(-0.51%) |
Nov 08, 2017 | 32.35 | 32.79 | 32.24 | 32.79 | 714,513 | +0.34(+1.04%) |
Nov 07, 2017 | 32.37 | 33.08 | 32.32 | 32.45 | 839,986 | -0.04(-0.14%) |
Nov 06, 2017 | 32.11 | 32.55 | 32.07 | 32.50 | 470,809 | +0.35(+1.08%) |
Nov 03, 2017 | 31.78 | 32.31 | 31.74 | 32.15 | 462,886 | +0.18(+0.56%) |
Nov 02, 2017 | 31.71 | 32.00 | 31.24 | 31.97 | 614,116 | +0.34(+1.07%) |
Nov 01, 2017 | 31.97 | 32.09 | 31.54 | 31.64 | 857,371 | -0.04(-0.14%) |
Oct 31, 2017 | 31.39 | 31.77 | 31.13 | 31.68 | 720,541 | +0.37(+1.19%) |
Oct 30, 2017 | 31.80 | 31.82 | 31.18 | 31.31 | 838,982 | -0.40(-1.26%) |
Oct 27, 2017 | 31.71 | 31.88 | 31.49 | 31.71 | 632,640 | +0.15(+0.48%) |
Oct 26, 2017 | 31.85 | 31.93 | 31.21 | 31.56 | 885,611 | -0.20(-0.64%) |
Oct 25, 2017 | 32.27 | 32.54 | 31.71 | 31.76 | 1,187,787 | -0.38(-1.19%) |
Oct 24, 2017 | 31.54 | 32.79 | 31.54 | 32.14 | 1,946,510 | +1.05(+3.37%) |
Oct 23, 2017 | 31.72 | 32.02 | 30.99 | 31.09 | 1,440,823 | -0.60(-1.88%) |
Oct 20, 2017 | 32.43 | 32.49 | 31.41 | 31.69 | 1,927,002 | -1.17(-3.57%) |
Oct 19, 2017 | 32.95 | 33.15 | 32.58 | 32.86 | 1,156,968 | -0.10(-0.30%) |
Oct 18, 2017 | 32.89 | 33.21 | 32.81 | 32.96 | 529,108 | +0.12(+0.35%) |
Oct 17, 2017 | 33.07 | 33.20 | 32.78 | 32.84 | 331,073 | -0.21(-0.64%) |
Oct 16, 2017 | 32.93 | 33.43 | 32.83 | 33.06 | 498,805 | +0.02(+0.05%) |
Oct 13, 2017 | 33.23 | 33.24 | 32.86 | 33.04 | 548,431 | -0.04(-0.11%) |
Oct 12, 2017 | 32.47 | 33.15 | 32.47 | 33.07 | 568,786 | +0.67(+2.06%) |
Oct 11, 2017 | 32.59 | 32.75 | 32.36 | 32.41 | 528,549 | -0.21(-0.65%) |
Oct 10, 2017 | 32.29 | 32.67 | 32.15 | 32.62 | 347,212 | +0.44(+1.38%) |
Oct 09, 2017 | 32.03 | 32.32 | 31.93 | 32.18 | 376,797 | +0.09(+0.28%) |
Oct 06, 2017 | 31.63 | 32.11 | 31.47 | 32.09 | 441,936 | +0.34(+1.06%) |
Oct 05, 2017 | 31.23 | 31.83 | 31.16 | 31.75 | 375,793 | +0.60(+1.91%) |
Oct 04, 2017 | 31.18 | 31.28 | 30.89 | 31.16 | 544,560 | +0.02(+0.06%) |
Oct 03, 2017 | 31.64 | 31.64 | 31.08 | 31.14 | 1,679,545 | -0.51(-1.60%) |
Oct 02, 2017 | 31.84 | 31.97 | 31.57 | 31.64 | 1,122,830 | -0.46(-1.44%) |
Sep 29, 2017 | 32.04 | 32.27 | 31.84 | 32.11 | 883,891 | +0.05(+0.17%) |
Sep 28, 2017 | 31.73 | 32.32 | 31.53 | 32.05 | 1,171,393 | +0.38(+1.21%) |
Sep 27, 2017 | 31.82 | 31.90 | 31.44 | 31.67 | 1,632,313 | +0.46(+1.46%) |
Sep 26, 2017 | 31.13 | 31.55 | 31.04 | 31.21 | 1,246,980 | +0.03(+0.08%) |
Sep 25, 2017 | 30.78 | 31.50 | 30.77 | 31.19 | 1,195,898 | +0.66(+2.16%) |
Sep 22, 2017 | 30.86 | 30.86 | 30.43 | 30.53 | 978,490 | +0.23(+0.75%) |
Sep 21, 2017 | 30.33 | 30.75 | 30.25 | 30.30 | 866,381 | +0.04(+0.15%) |
Sep 20, 2017 | 30.01 | 30.34 | 29.85 | 30.26 | 529,031 | +0.37(+1.24%) |
Sep 19, 2017 | 30.09 | 30.09 | 29.75 | 29.89 | 617,519 | -0.11(-0.38%) |
Sep 18, 2017 | 30.17 | 30.33 | 29.90 | 30.00 | 489,662 | -0.14(-0.47%) |
Sep 15, 2017 | 30.14 | 30.23 | 29.78 | 30.14 | 810,473 | +0.08(+0.26%) |
Sep 14, 2017 | 30.21 | 30.42 | 29.94 | 30.06 | 537,185 | -0.20(-0.67%) |
Sep 13, 2017 | 30.02 | 30.36 | 29.71 | 30.26 | 807,548 | +0.20(+0.67%) |
Sep 12, 2017 | 30.33 | 30.62 | 29.98 | 30.06 | 499,639 | -0.25(-0.81%) |
Sep 11, 2017 | 30.33 | 30.70 | 30.13 | 30.31 | 885,724 | +0.17(+0.55%) |
Sep 08, 2017 | 29.38 | 30.52 | 29.34 | 30.14 | 1,100,776 | +0.69(+2.33%) |
Sep 07, 2017 | 29.51 | 29.67 | 29.33 | 29.46 | 395,769 | -0.02(-0.06%) |
Sep 06, 2017 | 29.09 | 29.64 | 29.09 | 29.47 | 657,134 | +0.43(+1.48%) |
Sep 05, 2017 | 29.63 | 29.76 | 28.98 | 29.04 | 624,719 | -0.62(-2.10%) |
Sep 01, 2017 | 29.59 | 29.75 | 29.39 | 29.67 | 326,986 | +0.14(+0.48%) |
Aug 31, 2017 | 29.40 | 29.68 | 29.20 | 29.53 | 903,795 | +0.24(+0.81%) |
Aug 30, 2017 | 28.44 | 29.34 | 28.34 | 29.29 | 552,898 | +0.84(+2.93%) |
Aug 29, 2017 | 28.30 | 28.56 | 28.06 | 28.45 | 279,514 | +0.02(+0.06%) |
Aug 28, 2017 | 28.52 | 28.58 | 28.23 | 28.44 | 530,757 | +0.25(+0.87%) |
Aug 25, 2017 | 28.22 | 28.37 | 27.96 | 28.19 | 300,747 | +0.06(+0.22%) |
Aug 24, 2017 | 28.14 | 28.22 | 27.80 | 28.13 | 570,506 | +0.07(+0.25%) |
Aug 23, 2017 | 28.11 | 28.28 | 28.00 | 28.06 | 396,312 | -0.15(-0.53%) |
Aug 22, 2017 | 27.96 | 28.48 | 27.96 | 28.21 | 450,321 | +0.33(+1.17%) |
Aug 21, 2017 | 27.74 | 28.00 | 27.50 | 27.88 | 315,809 | +0.12(+0.44%) |
Aug 18, 2017 | 28.00 | 28.10 | 27.65 | 27.76 | 550,592 | -0.48(-1.71%) |
Aug 17, 2017 | 28.88 | 29.12 | 28.22 | 28.24 | 445,627 | -0.72(-2.49%) |
Aug 16, 2017 | 28.50 | 28.98 | 28.50 | 28.96 | 475,117 | +0.54(+1.89%) |
Aug 15, 2017 | 28.55 | 28.55 | 28.09 | 28.43 | 343,133 | -0.10(-0.34%) |
Aug 14, 2017 | 28.22 | 28.55 | 28.20 | 28.52 | 381,303 | +0.43(+1.53%) |
Aug 11, 2017 | 28.04 | 28.18 | 27.76 | 28.09 | 623,902 | +0.00(+0.00%) |
Aug 10, 2017 | 28.01 | 28.33 | 27.67 | 28.09 | 651,763 | +0.00(+0.00%) |
Aug 09, 2017 | 28.66 | 28.66 | 27.91 | 28.09 | 1,141,631 | -0.68(-2.35%) |
Aug 08, 2017 | 28.88 | 29.06 | 28.55 | 28.77 | 1,533,356 | -0.12(-0.43%) |
Aug 07, 2017 | 29.13 | 29.26 | 28.85 | 28.89 | 514,634 | -0.17(-0.57%) |
Aug 04, 2017 | 28.81 | 29.10 | 28.70 | 29.06 | 740,888 | +0.30(+1.04%) |
Aug 03, 2017 | 28.95 | 29.07 | 28.53 | 28.76 | 406,145 | -0.19(-0.67%) |
Aug 02, 2017 | 29.44 | 29.48 | 28.65 | 28.95 | 1,507,865 | -0.91(-3.06%) |
Aug 01, 2017 | 29.75 | 29.93 | 29.53 | 29.87 | 872,685 | +0.27(+0.92%) |
Jul 31, 2017 | 29.37 | 29.74 | 28.80 | 29.60 | 725,126 | +0.42(+1.45%) |
Jul 28, 2017 | 27.62 | 29.20 | 27.62 | 29.17 | 733,629 | +0.69(+2.41%) |
Jul 27, 2017 | 28.10 | 28.53 | 27.80 | 28.49 | 1,202,783 | +0.42(+1.50%) |
Jul 26, 2017 | 28.49 | 28.65 | 28.00 | 28.07 | 567,031 | -0.37(-1.30%) |
Jul 25, 2017 | 28.50 | 28.54 | 28.25 | 28.44 | 730,175 | +0.11(+0.40%) |
Jul 24, 2017 | 28.38 | 28.44 | 28.11 | 28.32 | 765,369 | -0.02(-0.06%) |
Jul 21, 2017 | 28.41 | 28.76 | 28.22 | 28.34 | 577,122 | -0.01(-0.03%) |
Jul 20, 2017 | 29.04 | 28.32 | 28.35 | 672,030 | -0.69(-2.39%) | |
Jul 19, 2017 | 29.31 | 29.47 | 28.90 | 29.04 | 980,507 | -0.27(-0.93%) |
Jul 18, 2017 | 29.46 | 29.61 | 29.17 | 29.31 | 606,971 | -0.21(-0.71%) |
Jul 17, 2017 | 29.15 | 30.22 | 29.04 | 29.53 | 907,593 | +0.37(+1.27%) |
Jul 14, 2017 | 29.14 | 29.34 | 29.10 | 29.16 | 471,100 | +0.04(+0.15%) |
Jul 13, 2017 | 28.97 | 29.23 | 28.94 | 29.11 | 446,874 | +0.14(+0.49%) |
Jul 12, 2017 | 28.83 | 29.22 | 28.77 | 28.97 | 466,549 | +0.28(+0.98%) |
Jul 11, 2017 | 28.15 | 28.69 | 28.05 | 28.69 | 594,036 | +0.59(+2.10%) |
Jul 10, 2017 | 28.63 | 28.92 | 28.08 | 28.10 | 491,289 | -0.61(-2.11%) |
Jul 07, 2017 | 28.81 | 29.06 | 28.59 | 28.71 | 332,113 | +0.01(+0.03%) |
Jul 06, 2017 | 29.19 | 29.27 | 28.66 | 28.70 | 595,327 | -0.56(-1.92%) |
Jul 05, 2017 | 29.42 | 29.68 | 29.03 | 29.26 | 810,153 | -0.25(-0.86%) |
Jul 03, 2017 | 28.55 | 29.61 | 28.51 | 29.52 | 337,780 | +1.18(+4.16%) |
Jun 30, 2017 | 29.14 | 29.14 | 28.32 | 28.34 | 917,465 | -0.58(-2.01%) |
Jun 29, 2017 | 29.08 | 29.21 | 28.59 | 28.92 | 815,581 | -0.04(-0.12%) |
Jun 28, 2017 | 29.03 | 29.75 | 28.95 | 28.95 | 761,331 | -0.04(-0.12%) |
Jun 27, 2017 | 28.89 | 29.35 | 28.77 | 28.99 | 802,554 | +0.13(+0.45%) |
Jun 26, 2017 | 28.62 | 29.02 | 28.50 | 28.86 | 593,638 | +0.35(+1.22%) |
Jun 23, 2017 | 28.75 | 28.95 | 28.41 | 28.51 | 1,338,398 | -0.24(-0.85%) |
Jun 22, 2017 | 28.89 | 29.02 | 28.71 | 28.75 | 455,421 | -0.10(-0.33%) |
Jun 21, 2017 | 29.19 | 29.32 | 28.68 | 28.85 | 923,816 | -0.29(-0.98%) |
Jun 20, 2017 | 29.08 | 29.32 | 29.01 | 29.14 | 778,055 | +0.03(+0.12%) |
Jun 19, 2017 | 29.23 | 29.23 | 28.82 | 29.10 | 942,713 | -0.01(-0.03%) |
Jun 16, 2017 | 28.22 | 29.11 | 28.22 | 29.11 | 1,346,548 | +0.76(+2.67%) |
Jun 15, 2017 | 28.09 | 28.66 | 28.07 | 28.36 | 574,664 | -0.13(-0.46%) |
Jun 14, 2017 | 28.56 | 28.61 | 28.23 | 28.49 | 650,307 | -0.08(-0.27%) |
Jun 13, 2017 | 28.14 | 28.61 | 28.00 | 28.56 | 640,481 | +0.42(+1.48%) |
Jun 12, 2017 | 28.36 | 28.81 | 27.88 | 28.15 | 872,308 | -0.21(-0.74%) |
Jun 09, 2017 | 28.04 | 28.62 | 27.90 | 28.36 | 1,205,722 | +0.36(+1.27%) |
Jun 08, 2017 | 27.35 | 28.06 | 27.13 | 28.00 | 733,324 | +0.66(+2.42%) |
Jun 07, 2017 | 27.11 | 27.43 | 26.78 | 27.34 | 632,792 | +0.30(+1.09%) |
Jun 06, 2017 | 27.03 | 27.36 | 26.63 | 27.04 | 537,192 | -0.12(-0.45%) |
Jun 05, 2017 | 27.15 | 27.30 | 26.95 | 27.16 | 731,948 | +0.00(+0.00%) |
Jun 02, 2017 | 27.33 | 27.52 | 27.10 | 27.16 | 871,732 | -0.03(-0.13%) |
Jun 01, 2017 | 26.93 | 27.44 | 26.64 | 27.20 | 1,496,285 | +0.33(+1.23%) |
May 31, 2017 | 26.76 | 26.88 | 26.20 | 26.87 | 752,486 | +0.16(+0.59%) |
May 30, 2017 | 26.86 | 27.04 | 26.63 | 26.71 | 1,031,436 | -0.21(-0.77%) |
May 26, 2017 | 26.97 | 27.19 | 26.83 | 26.92 | 828,971 | -0.09(-0.32%) |
May 25, 2017 | 27.65 | 27.75 | 26.73 | 27.01 | 2,476,564 | -0.56(-2.05%) |
May 24, 2017 | 27.79 | 28.07 | 27.29 | 27.57 | 4,028,686 | -0.17(-0.60%) |
May 23, 2017 | 28.21 | 28.35 | 27.67 | 27.74 | 808,807 | -0.44(-1.57%) |
May 22, 2017 | 27.44 | 28.30 | 27.39 | 28.18 | 1,261,440 | +0.83(+3.02%) |
May 19, 2017 | 26.83 | 27.42 | 26.76 | 27.36 | 993,896 | +0.55(+2.04%) |
May 18, 2017 | 26.04 | 27.02 | 25.90 | 26.81 | 849,574 | +0.78(+3.01%) |
May 17, 2017 | 25.94 | 26.16 | 25.66 | 26.03 | 1,703,802 | -0.27(-1.02%) |
May 16, 2017 | 26.37 | 26.58 | 26.18 | 26.30 | 857,977 | -0.10(-0.40%) |
May 15, 2017 | 26.58 | 26.96 | 26.34 | 26.40 | 758,386 | -0.12(-0.46%) |
May 12, 2017 | 26.63 | 26.89 | 26.29 | 26.52 | 538,355 | -0.30(-1.13%) |
May 11, 2017 | 26.95 | 27.04 | 26.37 | 26.83 | 1,005,693 | -0.32(-1.18%) |
May 10, 2017 | 26.72 | 27.31 | 26.37 | 27.15 | 1,585,931 | +0.38(+1.43%) |
May 09, 2017 | 27.04 | 27.16 | 26.55 | 26.77 | 815,300 | -0.15(-0.55%) |
May 08, 2017 | 27.40 | 27.50 | 26.60 | 26.91 | 1,090,726 | -0.48(-1.74%) |
May 05, 2017 | 26.88 | 27.41 | 26.88 | 27.39 | 1,700,034 | +0.57(+2.14%) |
May 04, 2017 | 26.76 | 26.90 | 26.29 | 26.82 | 591,071 | +0.04(+0.16%) |
May 03, 2017 | 26.73 | 26.94 | 26.45 | 26.77 | 1,037,202 | +0.10(+0.36%) |
May 02, 2017 | 26.26 | 26.84 | 26.13 | 26.68 | 1,366,642 | +0.42(+1.59%) |