Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.14 | 30.14 | 29.72 | 29.73 | 32,981 | -0.37(-1.23%) |
Apr 27, 2018 | 29.78 | 30.24 | 29.78 | 30.10 | 23,789 | +0.23(+0.78%) |
Apr 26, 2018 | 30.03 | 30.03 | 29.39 | 29.87 | 28,286 | -0.47(-1.54%) |
Apr 25, 2018 | 30.32 | 30.49 | 29.83 | 30.33 | 7,955 | -0.09(-0.29%) |
Apr 24, 2018 | 31.06 | 31.06 | 30.05 | 30.42 | 21,413 | -0.51(-1.64%) |
Apr 23, 2018 | 31.02 | 31.18 | 30.78 | 30.93 | 11,838 | -0.03(-0.09%) |
Apr 20, 2018 | 31.07 | 31.09 | 30.86 | 30.96 | 30,220 | +0.01(+0.03%) |
Apr 19, 2018 | 31.14 | 31.14 | 30.74 | 30.95 | 7,621 | -0.26(-0.84%) |
Apr 18, 2018 | 30.82 | 31.48 | 30.82 | 31.21 | 32,005 | +0.70(+2.30%) |
Apr 17, 2018 | 30.74 | 30.78 | 30.40 | 30.51 | 14,715 | -0.07(-0.22%) |
Apr 16, 2018 | 30.46 | 30.70 | 30.38 | 30.58 | 9,280 | +0.30(+1.00%) |
Apr 13, 2018 | 30.58 | 30.68 | 30.17 | 30.28 | 21,678 | -0.17(-0.54%) |
Apr 12, 2018 | 30.21 | 30.58 | 30.02 | 30.44 | 38,580 | +0.59(+1.99%) |
Apr 11, 2018 | 30.12 | 30.37 | 29.82 | 29.85 | 161,223 | -0.50(-1.64%) |
Apr 10, 2018 | 30.94 | 30.94 | 30.14 | 30.34 | 98,903 | -0.36(-1.17%) |
Apr 09, 2018 | 31.10 | 31.10 | 30.70 | 30.70 | 5,799 | -0.25(-0.82%) |
Apr 06, 2018 | 31.51 | 31.54 | 30.75 | 30.96 | 4,059 | -0.65(-2.07%) |
Apr 05, 2018 | 31.43 | 31.68 | 31.33 | 31.61 | 7,475 | +0.37(+1.19%) |
Apr 04, 2018 | 30.53 | 31.24 | 30.53 | 31.24 | 7,287 | +0.18(+0.56%) |
Apr 03, 2018 | 30.66 | 31.07 | 30.41 | 31.07 | 21,859 | +0.83(+2.74%) |
Apr 02, 2018 | 31.20 | 31.20 | 30.00 | 30.24 | 47,356 | -1.14(-3.63%) |
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.63(+2.06%) | |
Mar 28, 2018 | 30.92 | 30.99 | 30.54 | 30.74 | 12,048 | -0.13(-0.41%) |
Mar 27, 2018 | 31.37 | 31.51 | 30.81 | 30.87 | 9,128 | -0.51(-1.62%) |
Mar 26, 2018 | 31.31 | 31.38 | 30.93 | 31.38 | 10,146 | +0.44(+1.42%) |
Mar 23, 2018 | 31.43 | 31.57 | 30.92 | 30.94 | 15,089 | -0.47(-1.49%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.36 | 31.41 | 42,958 | -0.88(-2.71%) |
Mar 21, 2018 | 32.29 | 32.41 | 31.95 | 32.28 | 21,178 | -0.41(-1.26%) |
Mar 20, 2018 | 32.72 | 32.84 | 32.62 | 32.69 | 8,266 | +0.14(+0.42%) |
Mar 19, 2018 | 32.70 | 32.77 | 32.22 | 32.56 | 32,890 | -0.24(-0.74%) |
Mar 16, 2018 | 32.61 | 33.02 | 32.61 | 32.80 | 22,324 | +0.35(+1.08%) |
Mar 15, 2018 | 32.59 | 32.62 | 32.41 | 32.45 | 6,918 | -0.07(-0.21%) |
Mar 14, 2018 | 33.12 | 33.14 | 32.52 | 32.52 | 27,934 | -0.45(-1.36%) |
Mar 13, 2018 | 32.84 | 33.26 | 32.84 | 32.97 | 36,598 | +0.26(+0.80%) |
Mar 12, 2018 | 32.66 | 32.80 | 32.48 | 32.70 | 384,633 | +0.12(+0.36%) |
Mar 09, 2018 | 32.26 | 32.63 | 32.17 | 32.59 | 25,904 | +0.53(+1.64%) |
Mar 08, 2018 | 31.85 | 32.30 | 31.85 | 32.06 | 28,692 | +0.34(+1.08%) |
Mar 07, 2018 | 31.72 | 31.44 | 31.72 | 10,888 | +0.19(+0.59%) | |
Mar 06, 2018 | 31.64 | 31.64 | 31.34 | 31.53 | 18,820 | +0.13(+0.40%) |
Mar 05, 2018 | 31.09 | 31.54 | 30.98 | 31.41 | 15,997 | +0.10(+0.31%) |
Mar 02, 2018 | 30.89 | 31.31 | 30.76 | 31.31 | 31,475 | +0.01(+0.03%) |
Mar 01, 2018 | 31.67 | 31.89 | 31.17 | 31.30 | 17,336 | -0.25(-0.80%) |
Feb 28, 2018 | 31.76 | 31.96 | 31.52 | 31.55 | 36,339 | -0.13(-0.40%) |
Feb 27, 2018 | 32.38 | 32.40 | 31.68 | 31.68 | 21,358 | -0.62(-1.93%) |
Feb 26, 2018 | 31.67 | 32.30 | 31.67 | 32.30 | 40,669 | +0.81(+2.57%) |
Feb 23, 2018 | 31.40 | 31.56 | 31.28 | 31.49 | 17,082 | +0.27(+0.87%) |
Feb 22, 2018 | 31.22 | 31.22 | 15,324 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.05 | 31.91 | 31.05 | 31.36 | 45,874 | +0.36(+1.16%) |
Feb 20, 2018 | 31.02 | 31.28 | 31.00 | 31.00 | 6,971 | -0.19(-0.62%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.09 | 31.27 | 30.92 | 31.23 | 30,485 | +0.38(+1.23%) |
Feb 14, 2018 | 30.45 | 30.94 | 30.45 | 30.85 | 17,280 | +0.29(+0.96%) |
Feb 13, 2018 | 30.30 | 30.56 | 30.30 | 30.56 | 5,523 | +0.20(+0.67%) |
Feb 12, 2018 | 30.13 | 30.67 | 29.93 | 30.35 | 11,626 | +0.65(+2.20%) |
Feb 09, 2018 | 30.00 | 30.02 | 28.75 | 29.70 | 55,502 | -0.03(-0.10%) |
Feb 08, 2018 | 30.82 | 30.82 | 29.73 | 29.73 | 224,356 | -1.17(-3.79%) |
Feb 07, 2018 | 30.60 | 31.10 | 30.60 | 30.90 | 60,088 | +0.28(+0.92%) |
Feb 06, 2018 | 29.55 | 30.70 | 29.39 | 30.62 | 81,175 | +0.04(+0.13%) |
Feb 05, 2018 | 30.92 | 31.12 | 29.99 | 30.58 | 58,094 | -0.63(-2.03%) |
Feb 02, 2018 | 31.84 | 32.08 | 31.19 | 31.21 | 48,286 | -0.86(-2.67%) |
Feb 01, 2018 | 31.84 | 32.22 | 31.84 | 32.07 | 21,378 | -0.03(-0.09%) |
Jan 31, 2018 | 31.90 | 32.40 | 31.82 | 32.10 | 27,757 | +0.35(+1.11%) |
Jan 30, 2018 | 31.53 | 31.82 | 31.53 | 31.75 | 38,196 | +0.04(+0.12%) |
Jan 29, 2018 | 31.63 | 31.84 | 31.63 | 31.71 | 78,390 | -0.03(-0.09%) |
Jan 26, 2018 | 31.51 | 31.74 | 31.42 | 31.74 | 101,885 | +0.31(+0.99%) |
Jan 25, 2018 | 32.19 | 32.20 | 31.28 | 31.43 | 123,979 | -0.74(-2.30%) |
Jan 24, 2018 | 32.46 | 32.46 | 31.87 | 32.17 | 151,192 | -1.40(-4.18%) |
Jan 23, 2018 | 33.31 | 33.58 | 33.18 | 33.57 | 30,897 | +0.19(+0.58%) |
Jan 22, 2018 | 33.31 | 33.38 | 33.13 | 33.38 | 21,536 | +0.06(+0.18%) |
Jan 19, 2018 | 33.28 | 33.39 | 33.21 | 33.32 | 20,102 | +0.00(+0.00%) |
Jan 18, 2018 | 33.43 | 33.60 | 33.24 | 33.32 | 12,617 | -0.12(-0.35%) |
Jan 17, 2018 | 33.52 | 33.67 | 33.41 | 33.43 | 27,698 | +0.05(+0.15%) |
Jan 16, 2018 | 33.85 | 33.87 | 33.18 | 33.39 | 57,027 | -0.40(-1.18%) |
Jan 12, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.58(+1.73%) | |
Jan 11, 2018 | 32.36 | 33.41 | 32.34 | 33.21 | 162,455 | +1.13(+3.52%) |
Jan 10, 2018 | 31.48 | 32.14 | 31.48 | 32.08 | 40,103 | +0.64(+2.05%) |
Jan 09, 2018 | 31.67 | 31.80 | 31.44 | 31.44 | 28,331 | -0.21(-0.68%) |
Jan 08, 2018 | 31.91 | 31.91 | 31.59 | 31.65 | 57,595 | -0.25(-0.79%) |
Jan 05, 2018 | 32.00 | 32.00 | 31.75 | 31.90 | 17,270 | +0.03(+0.09%) |
Jan 04, 2018 | 31.92 | 31.92 | 31.65 | 31.87 | 36,620 | +0.05(+0.15%) |
Jan 03, 2018 | 32.22 | 32.36 | 31.71 | 31.83 | 58,356 | -0.39(-1.21%) |
Jan 02, 2018 | 31.95 | 32.25 | 31.95 | 32.22 | 78,811 | +0.48(+1.50%) |
Dec 29, 2017 | 31.74 | 31.74 | 31.74 | 0 | -0.17(-0.52%) | |
Dec 28, 2017 | 31.89 | 31.90 | 31.78 | 31.90 | 7,438 | +0.04(+0.13%) |
Dec 27, 2017 | 32.01 | 32.01 | 31.74 | 31.86 | 441,962 | -0.18(-0.55%) |
Dec 26, 2017 | 31.97 | 32.14 | 31.96 | 32.04 | 15,309 | +0.11(+0.34%) |
Dec 22, 2017 | 32.01 | 32.01 | 31.88 | 31.93 | 10,751 | -0.05(-0.15%) |
Dec 21, 2017 | 31.82 | 32.20 | 31.77 | 31.98 | 34,726 | +0.33(+1.03%) |
Dec 20, 2017 | 31.54 | 31.74 | 31.45 | 31.65 | 13,930 | +0.25(+0.79%) |
Dec 19, 2017 | 31.45 | 31.58 | 31.27 | 31.40 | 12,298 | -0.06(-0.19%) |
Dec 18, 2017 | 31.33 | 31.48 | 31.25 | 31.46 | 19,559 | +0.36(+1.15%) |
Dec 15, 2017 | 30.87 | 31.23 | 30.87 | 31.11 | 35,847 | +0.32(+1.03%) |
Dec 14, 2017 | 30.83 | 31.03 | 30.71 | 30.79 | 17,239 | +0.10(+0.31%) |
Dec 13, 2017 | 30.80 | 30.82 | 30.62 | 30.69 | 28,374 | -0.02(-0.06%) |
Dec 12, 2017 | 30.94 | 31.00 | 30.71 | 30.71 | 9,366 | -0.23(-0.74%) |
Dec 11, 2017 | 30.93 | 31.07 | 30.83 | 30.94 | 19,458 | +0.05(+0.16%) |
Dec 08, 2017 | 31.01 | 31.12 | 30.89 | 30.89 | 25,056 | +0.15(+0.50%) |
Dec 07, 2017 | 30.17 | 30.74 | 30.17 | 30.74 | 15,963 | +0.56(+1.84%) |
Dec 06, 2017 | 30.23 | 30.36 | 30.18 | 30.18 | 14,563 | -0.12(-0.41%) |
Dec 05, 2017 | 30.73 | 30.73 | 30.31 | 30.31 | 44,250 | -0.38(-1.25%) |
Dec 04, 2017 | 30.64 | 30.71 | 30.63 | 30.69 | 50,278 | +0.56(+1.85%) |
Dec 01, 2017 | 30.58 | 30.66 | 30.22 | 30.14 | 37,854 | -0.45(-1.47%) |
Nov 30, 2017 | 30.17 | 30.74 | 30.05 | 30.59 | 98,431 | +0.56(+1.85%) |
Nov 29, 2017 | 29.35 | 30.21 | 29.35 | 30.03 | 94,109 | +0.77(+2.62%) |
Nov 28, 2017 | 28.85 | 29.34 | 28.80 | 29.26 | 45,539 | +0.45(+1.57%) |
Nov 27, 2017 | 28.96 | 28.96 | 28.72 | 28.81 | 24,498 | -0.12(-0.43%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.87 | 28.94 | 5,201 | -0.05(-0.17%) |
Nov 22, 2017 | 28.99 | 29.10 | 28.87 | 28.98 | 16,539 | +0.02(+0.07%) |
Nov 21, 2017 | 28.63 | 28.96 | 28.62 | 28.96 | 43,914 | +0.51(+1.79%) |
Nov 20, 2017 | 28.38 | 28.51 | 28.26 | 28.46 | 47,780 | +0.08(+0.27%) |
Nov 17, 2017 | 28.48 | 28.48 | 28.30 | 28.38 | 62,132 | -0.22(-0.77%) |
Nov 16, 2017 | 28.31 | 28.67 | 28.31 | 28.60 | 27,530 | +0.54(+1.91%) |
Nov 15, 2017 | 27.60 | 28.09 | 27.56 | 28.06 | 49,743 | +0.37(+1.35%) |
Nov 14, 2017 | 27.46 | 27.76 | 27.46 | 27.69 | 25,375 | +0.11(+0.38%) |
Nov 13, 2017 | 27.60 | 27.77 | 27.45 | 27.58 | 53,494 | -0.22(-0.79%) |
Nov 10, 2017 | 27.59 | 27.82 | 27.59 | 27.80 | 15,591 | +0.17(+0.63%) |
Nov 09, 2017 | 27.67 | 27.80 | 27.52 | 27.63 | 31,023 | -0.22(-0.79%) |
Nov 08, 2017 | 27.83 | 27.96 | 27.79 | 27.85 | 25,604 | -0.04(-0.14%) |
Nov 07, 2017 | 28.33 | 28.33 | 27.88 | 27.89 | 61,259 | -0.49(-1.72%) |
Nov 06, 2017 | 28.20 | 28.52 | 28.20 | 28.38 | 13,257 | +0.18(+0.65%) |
Nov 03, 2017 | 28.10 | 28.28 | 27.98 | 28.20 | 65,988 | -0.01(-0.03%) |
Nov 02, 2017 | 28.30 | 28.32 | 28.04 | 28.21 | 44,047 | -0.16(-0.56%) |
Nov 01, 2017 | 28.41 | 28.52 | 28.25 | 28.37 | 40,948 | +0.14(+0.49%) |
Oct 31, 2017 | 28.31 | 28.44 | 28.18 | 28.23 | 26,360 | -0.05(-0.17%) |
Oct 30, 2017 | 28.44 | 28.24 | 28.27 | 53,722 | -0.07(-0.24%) | |
Oct 27, 2017 | 28.74 | 28.74 | 28.20 | 28.34 | 84,644 | -0.18(-0.64%) |
Oct 26, 2017 | 29.22 | 29.61 | 28.49 | 28.52 | 68,634 | -0.42(-1.46%) |
Oct 25, 2017 | 29.53 | 29.53 | 28.89 | 28.95 | 37,031 | -0.58(-1.95%) |
Oct 24, 2017 | 29.29 | 29.61 | 29.13 | 29.52 | 84,301 | +0.21(+0.72%) |
Oct 23, 2017 | 29.77 | 29.77 | 29.27 | 29.31 | 49,552 | -0.42(-1.42%) |
Oct 20, 2017 | 29.59 | 29.84 | 29.59 | 29.73 | 16,006 | +0.29(+0.98%) |
Oct 19, 2017 | 29.90 | 29.90 | 29.08 | 29.44 | 107,095 | -0.75(-2.48%) |
Oct 18, 2017 | 30.15 | 30.21 | 30.12 | 30.19 | 23,879 | +0.08(+0.26%) |
Oct 17, 2017 | 30.13 | 30.33 | 30.06 | 30.12 | 31,216 | +0.05(+0.16%) |
Oct 16, 2017 | 30.26 | 30.26 | 29.90 | 30.07 | 27,596 | -0.18(-0.59%) |
Oct 13, 2017 | 30.24 | 30.29 | 30.11 | 30.25 | 41,511 | +0.10(+0.34%) |
Oct 12, 2017 | 30.20 | 30.20 | 30.07 | 30.15 | 20,621 | -0.07(-0.22%) |
Oct 11, 2017 | 30.22 | 30.39 | 30.11 | 30.21 | 79,057 | +0.13(+0.45%) |
Oct 10, 2017 | 30.03 | 30.37 | 30.02 | 30.08 | 51,568 | +0.54(+1.82%) |
Oct 09, 2017 | 29.76 | 29.76 | 29.40 | 29.54 | 57,436 | -0.26(-0.87%) |
Oct 06, 2017 | 29.47 | 29.89 | 29.45 | 29.80 | 44,938 | +0.13(+0.45%) |
Oct 05, 2017 | 29.68 | 29.70 | 29.53 | 29.67 | 39,794 | +0.00(+0.00%) |
Oct 04, 2017 | 29.76 | 29.99 | 29.66 | 29.67 | 102,776 | -0.03(-0.10%) |
Oct 03, 2017 | 28.51 | 29.72 | 28.51 | 29.69 | 124,016 | +1.17(+4.10%) |
Oct 02, 2017 | 28.55 | 28.56 | 28.37 | 28.52 | 26,601 | +0.08(+0.28%) |
Sep 29, 2017 | 28.44 | 28.54 | 28.41 | 28.44 | 27,541 | +0.04(+0.13%) |
Sep 28, 2017 | 28.35 | 28.61 | 28.34 | 28.41 | 411,229 | +0.02(+0.07%) |
Sep 27, 2017 | 28.36 | 28.58 | 28.30 | 28.39 | 44,206 | +0.04(+0.14%) |
Sep 26, 2017 | 28.30 | 28.37 | 28.23 | 28.35 | 42,864 | +0.12(+0.44%) |
Sep 25, 2017 | 28.16 | 28.37 | 28.04 | 28.23 | 18,589 | +0.01(+0.03%) |
Sep 22, 2017 | 28.12 | 28.31 | 28.10 | 28.22 | 41,964 | +0.12(+0.41%) |
Sep 21, 2017 | 27.93 | 28.13 | 27.73 | 28.10 | 18,966 | +0.12(+0.45%) |
Sep 20, 2017 | 27.70 | 28.06 | 27.65 | 27.98 | 22,568 | +0.29(+1.04%) |
Sep 19, 2017 | 27.85 | 27.97 | 27.65 | 27.69 | 19,726 | -0.09(-0.31%) |
Sep 18, 2017 | 28.04 | 28.14 | 27.77 | 27.77 | 39,555 | -0.25(-0.89%) |
Sep 15, 2017 | 27.99 | 28.13 | 27.92 | 28.02 | 119,147 | -0.16(-0.58%) |
Sep 14, 2017 | 28.26 | 28.32 | 28.16 | 28.19 | 43,333 | -0.11(-0.38%) |
Sep 13, 2017 | 28.16 | 28.36 | 28.14 | 28.30 | 28,702 | +0.12(+0.42%) |
Sep 12, 2017 | 27.96 | 28.18 | 27.93 | 28.18 | 38,509 | +0.25(+0.88%) |
Sep 11, 2017 | 27.47 | 28.00 | 27.47 | 27.93 | 81,900 | +0.65(+2.39%) |
Sep 08, 2017 | 27.24 | 27.34 | 27.10 | 27.28 | 32,379 | +0.09(+0.34%) |
Sep 07, 2017 | 27.34 | 27.34 | 27.15 | 27.19 | 59,424 | -0.11(-0.39%) |
Sep 06, 2017 | 27.01 | 27.37 | 26.58 | 27.29 | 37,530 | +0.18(+0.67%) |
Sep 05, 2017 | 27.66 | 27.66 | 27.11 | 27.11 | 52,338 | -0.61(-2.22%) |
Sep 01, 2017 | 27.61 | 27.80 | 27.56 | 27.73 | 34,901 | +0.19(+0.70%) |
Aug 31, 2017 | 27.47 | 27.61 | 27.47 | 27.53 | 26,018 | +0.17(+0.61%) |
Aug 30, 2017 | 27.44 | 27.44 | 27.20 | 27.37 | 20,397 | -0.05(-0.19%) |
Aug 29, 2017 | 27.20 | 27.47 | 27.16 | 27.42 | 36,498 | -0.05(-0.17%) |
Aug 28, 2017 | 27.64 | 27.64 | 27.46 | 27.47 | 22,996 | -0.22(-0.80%) |
Aug 25, 2017 | 27.01 | 27.78 | 27.01 | 27.69 | 48,970 | +0.76(+2.82%) |
Aug 24, 2017 | 27.33 | 27.36 | 26.87 | 26.93 | 59,320 | -0.36(-1.34%) |
Aug 23, 2017 | 27.71 | 27.71 | 27.28 | 27.29 | 40,844 | -0.52(-1.86%) |
Aug 22, 2017 | 28.07 | 28.07 | 27.77 | 27.81 | 42,904 | -0.12(-0.45%) |
Aug 21, 2017 | 27.81 | 27.96 | 27.76 | 27.94 | 58,345 | +0.16(+0.57%) |
Aug 18, 2017 | 27.85 | 27.93 | 27.72 | 27.78 | 24,435 | -0.07(-0.26%) |
Aug 17, 2017 | 28.76 | 28.79 | 27.80 | 27.85 | 48,594 | -0.96(-3.33%) |
Aug 16, 2017 | 28.85 | 29.01 | 28.81 | 28.81 | 19,099 | +0.02(+0.07%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.79 | 32,888 | +0.00(+0.00%) |
Aug 14, 2017 | 28.63 | 28.88 | 28.63 | 28.79 | 34,710 | +0.34(+1.20%) |
Aug 11, 2017 | 28.34 | 28.48 | 28.11 | 28.45 | 21,052 | +0.06(+0.22%) |
Aug 10, 2017 | 28.69 | 28.71 | 28.35 | 28.39 | 101,198 | -0.41(-1.43%) |
Aug 09, 2017 | 28.94 | 28.96 | 28.76 | 28.80 | 20,868 | -0.19(-0.64%) |
Aug 08, 2017 | 29.20 | 29.26 | 28.98 | 28.99 | 26,066 | -0.22(-0.74%) |
Aug 07, 2017 | 29.43 | 29.44 | 29.20 | 29.20 | 32,871 | -0.13(-0.46%) |
Aug 04, 2017 | 29.22 | 29.34 | 29.11 | 29.34 | 28,428 | +0.29(+0.99%) |
Aug 03, 2017 | 29.01 | 29.18 | 28.97 | 29.05 | 15,059 | +0.07(+0.23%) |
Aug 02, 2017 | 29.05 | 29.18 | 28.80 | 28.98 | 33,939 | -0.10(-0.33%) |
Aug 01, 2017 | 29.01 | 29.23 | 28.96 | 29.08 | 42,605 | +0.29(+1.00%) |
Jul 31, 2017 | 29.16 | 29.16 | 28.78 | 28.79 | 67,199 | -0.29(-0.99%) |
Jul 28, 2017 | 28.89 | 29.10 | 28.80 | 29.08 | 33,403 | +0.13(+0.46%) |
Jul 27, 2017 | 29.38 | 29.38 | 28.70 | 28.95 | 726,335 | -0.80(-2.68%) |
Jul 26, 2017 | 29.68 | 29.75 | 29.37 | 29.74 | 89,189 | +0.12(+0.41%) |
Jul 25, 2017 | 30.00 | 30.06 | 29.62 | 29.62 | 82,618 | -0.26(-0.88%) |
Jul 24, 2017 | 30.09 | 30.15 | 29.84 | 29.89 | 54,204 | -0.27(-0.89%) |
Jul 21, 2017 | 30.27 | 30.27 | 30.07 | 30.15 | 44,599 | -0.20(-0.66%) |
Jul 20, 2017 | 30.73 | 30.73 | 30.36 | 30.36 | 157,922 | -0.51(-1.65%) |
Jul 19, 2017 | 30.81 | 30.99 | 30.72 | 30.87 | 77,437 | -0.22(-0.71%) |
Jul 18, 2017 | 31.29 | 31.29 | 31.00 | 31.09 | 42,641 | -0.26(-0.83%) |
Jul 17, 2017 | 31.35 | 31.47 | 31.19 | 31.34 | 41,035 | +0.03(+0.09%) |
Jul 14, 2017 | 31.28 | 31.38 | 31.14 | 31.32 | 38,428 | +0.04(+0.12%) |
Jul 13, 2017 | 31.21 | 31.51 | 31.12 | 31.28 | 67,201 | -0.12(-0.40%) |
Jul 12, 2017 | 31.11 | 31.44 | 31.03 | 31.40 | 135,771 | +0.60(+1.96%) |
Jul 11, 2017 | 31.06 | 31.14 | 30.77 | 30.80 | 62,285 | -0.27(-0.87%) |
Jul 10, 2017 | 31.20 | 31.23 | 31.00 | 31.07 | 40,437 | -0.19(-0.61%) |
Jul 07, 2017 | 30.76 | 31.27 | 30.76 | 31.26 | 67,143 | +0.61(+2.00%) |
Jul 06, 2017 | 30.51 | 30.89 | 30.38 | 30.64 | 46,908 | +0.11(+0.35%) |
Jul 05, 2017 | 30.31 | 30.62 | 30.20 | 30.54 | 26,080 | +0.15(+0.51%) |
Jul 03, 2017 | 30.37 | 30.59 | 30.33 | 30.39 | 31,953 | +0.13(+0.44%) |
Jun 30, 2017 | 30.22 | 30.41 | 30.18 | 30.25 | 30,878 | +0.11(+0.35%) |
Jun 29, 2017 | 30.24 | 30.37 | 29.92 | 30.15 | 466,889 | -0.06(-0.19%) |
Jun 28, 2017 | 30.17 | 30.41 | 30.14 | 30.20 | 36,942 | +0.22(+0.74%) |
Jun 27, 2017 | 30.07 | 30.22 | 29.93 | 29.98 | 17,202 | -0.06(-0.19%) |
Jun 26, 2017 | 30.20 | 30.47 | 30.03 | 30.04 | 95,816 | +0.03(+0.10%) |
Jun 23, 2017 | 30.03 | 30.12 | 29.93 | 30.01 | 33,199 | -0.02(-0.06%) |
Jun 22, 2017 | 30.25 | 30.34 | 29.92 | 30.03 | 80,230 | +0.08(+0.26%) |
Jun 21, 2017 | 29.78 | 30.02 | 29.78 | 29.95 | 15,346 | +0.20(+0.68%) |
Jun 20, 2017 | 30.21 | 30.21 | 29.75 | 29.75 | 51,459 | -0.50(-1.65%) |
Jun 19, 2017 | 29.95 | 30.25 | 29.93 | 30.25 | 24,995 | +0.47(+1.58%) |
Jun 16, 2017 | 29.80 | 29.90 | 29.69 | 29.78 | 40,081 | -0.02(-0.06%) |
Jun 15, 2017 | 29.72 | 29.81 | 29.46 | 29.80 | 15,008 | -0.20(-0.67%) |
Jun 14, 2017 | 30.12 | 30.15 | 29.82 | 30.00 | 48,246 | -0.04(-0.13%) |
Jun 13, 2017 | 30.07 | 30.17 | 29.83 | 30.04 | 15,993 | +0.09(+0.29%) |
Jun 12, 2017 | 30.13 | 30.13 | 29.55 | 29.95 | 88,815 | -0.25(-0.83%) |
Jun 09, 2017 | 30.37 | 30.53 | 30.09 | 30.20 | 73,734 | -0.16(-0.54%) |
Jun 08, 2017 | 30.38 | 30.49 | 30.23 | 30.37 | 25,773 | -0.01(-0.03%) |
Jun 07, 2017 | 29.99 | 30.45 | 29.86 | 30.38 | 517,050 | +0.36(+1.22%) |
Jun 06, 2017 | 30.05 | 30.22 | 29.99 | 30.01 | 54,594 | -0.08(-0.26%) |
Jun 05, 2017 | 30.08 | 30.18 | 29.97 | 30.09 | 37,984 | +0.02(+0.06%) |
Jun 02, 2017 | 29.90 | 30.30 | 29.90 | 30.07 | 79,757 | +0.34(+1.13%) |
Jun 01, 2017 | 29.51 | 29.76 | 29.51 | 29.73 | 488,713 | +0.32(+1.08%) |
May 31, 2017 | 29.35 | 29.46 | 29.15 | 29.41 | 18,565 | +0.11(+0.39%) |
May 30, 2017 | 29.71 | 29.71 | 29.27 | 29.30 | 21,554 | -0.41(-1.39%) |
May 26, 2017 | 29.68 | 29.82 | 29.67 | 29.71 | 45,495 | +0.02(+0.06%) |
May 25, 2017 | 29.17 | 29.71 | 29.17 | 29.69 | 57,086 | +0.67(+2.31%) |
May 24, 2017 | 28.99 | 29.15 | 28.95 | 29.02 | 18,458 | +0.11(+0.37%) |
May 23, 2017 | 28.83 | 28.96 | 28.73 | 28.92 | 15,358 | +0.18(+0.62%) |
May 22, 2017 | 28.64 | 28.80 | 28.64 | 28.74 | 10,712 | +0.19(+0.66%) |
May 19, 2017 | 28.31 | 28.61 | 28.31 | 28.55 | 18,762 | +0.44(+1.57%) |
May 18, 2017 | 28.02 | 28.34 | 28.01 | 28.11 | 21,784 | -0.05(-0.17%) |
May 17, 2017 | 28.81 | 28.81 | 28.10 | 28.16 | 86,383 | -0.83(-2.88%) |
May 16, 2017 | 28.93 | 28.99 | 28.69 | 28.99 | 40,846 | +0.17(+0.60%) |
May 15, 2017 | 28.55 | 28.96 | 28.55 | 28.82 | 48,642 | +0.26(+0.91%) |
May 12, 2017 | 28.76 | 28.76 | 28.52 | 28.56 | 13,076 | -0.22(-0.77%) |
May 11, 2017 | 28.86 | 28.88 | 28.45 | 28.78 | 20,616 | -0.09(-0.30%) |
May 10, 2017 | 28.89 | 29.04 | 28.77 | 28.87 | 64,182 | +0.03(+0.10%) |
May 09, 2017 | 28.45 | 28.92 | 28.45 | 28.84 | 128,255 | +0.52(+1.83%) |
May 08, 2017 | 28.48 | 28.54 | 28.24 | 28.32 | 24,670 | -0.11(-0.37%) |
May 05, 2017 | 28.30 | 28.43 | 28.20 | 28.43 | 15,041 | +0.25(+0.89%) |
May 04, 2017 | 28.25 | 28.25 | 28.01 | 28.18 | 24,871 | +0.02(+0.07%) |
May 03, 2017 | 28.05 | 28.21 | 27.96 | 28.16 | 35,757 | +0.01(+0.03%) |
May 02, 2017 | 27.40 | 28.15 | 27.40 | 28.15 | 75,904 | +0.77(+2.80%) |