Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.65(+1.87%) | |
Mar 28, 2018 | 35.14 | 35.44 | 34.52 | 34.83 | 484,812 | -0.31(-0.88%) |
Mar 27, 2018 | 36.23 | 36.59 | 35.03 | 35.14 | 475,143 | -0.87(-2.41%) |
Mar 26, 2018 | 35.61 | 36.10 | 34.86 | 36.01 | 317,773 | +0.96(+2.74%) |
Mar 23, 2018 | 35.64 | 35.92 | 35.02 | 35.05 | 344,653 | -0.47(-1.31%) |
Mar 22, 2018 | 35.89 | 36.26 | 35.48 | 35.51 | 292,479 | -0.84(-2.30%) |
Mar 21, 2018 | 35.89 | 36.57 | 35.89 | 36.35 | 308,593 | +0.47(+1.30%) |
Mar 20, 2018 | 35.89 | 36.45 | 35.50 | 35.89 | 274,418 | +0.00(+0.00%) |
Mar 19, 2018 | 36.45 | 36.45 | 35.30 | 35.89 | 576,378 | -0.81(-2.20%) |
Mar 16, 2018 | 36.60 | 37.19 | 36.45 | 36.69 | 862,376 | +0.12(+0.34%) |
Mar 15, 2018 | 36.20 | 36.66 | 36.14 | 36.57 | 245,797 | +0.34(+0.94%) |
Mar 14, 2018 | 36.69 | 36.79 | 36.07 | 36.23 | 983,212 | -0.31(-0.85%) |
Mar 13, 2018 | 37.44 | 37.47 | 36.29 | 36.54 | 970,404 | -0.71(-1.92%) |
Mar 12, 2018 | 37.00 | 38.12 | 35.60 | 37.25 | 816,004 | +0.22(+0.59%) |
Mar 09, 2018 | 36.57 | 37.13 | 35.65 | 37.03 | 750,711 | +0.74(+2.05%) |
Mar 08, 2018 | 35.95 | 36.38 | 35.58 | 36.29 | 621,369 | +0.53(+1.47%) |
Mar 07, 2018 | 35.20 | 35.86 | 34.77 | 35.76 | 359,332 | +0.31(+0.87%) |
Mar 06, 2018 | 35.30 | 35.95 | 34.99 | 35.45 | 588,225 | +0.40(+1.15%) |
Mar 05, 2018 | 34.68 | 35.24 | 34.40 | 35.05 | 844,107 | +0.22(+0.62%) |
Mar 02, 2018 | 33.59 | 34.96 | 33.22 | 34.83 | 1,035,909 | +0.96(+2.84%) |
Mar 01, 2018 | 34.46 | 34.55 | 33.65 | 33.87 | 1,428,672 | -0.71(-2.06%) |
Feb 28, 2018 | 36.29 | 36.29 | 34.43 | 34.58 | 1,084,078 | -1.61(-4.46%) |
Feb 27, 2018 | 37.13 | 37.47 | 36.07 | 36.20 | 548,860 | -0.90(-2.42%) |
Feb 26, 2018 | 36.41 | 37.25 | 36.41 | 37.10 | 296,332 | +0.68(+1.87%) |
Feb 23, 2018 | 36.66 | 36.91 | 35.86 | 36.41 | 533,754 | +0.00(+0.00%) |
Feb 22, 2018 | 36.51 | 37.22 | 36.35 | 36.41 | 352,022 | +0.00(+0.00%) |
Feb 21, 2018 | 37.38 | 37.93 | 36.29 | 36.41 | 891,310 | -0.93(-2.49%) |
Feb 20, 2018 | 37.72 | 37.97 | 37.16 | 37.34 | 1,137,046 | -0.68(-1.79%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Feb 15, 2018 | 38.43 | 37.44 | 38.34 | 681,226 | +0.65(+1.73%) | |
Feb 14, 2018 | 36.51 | 38.46 | 36.45 | 37.69 | 917,242 | +1.05(+2.88%) |
Feb 13, 2018 | 36.41 | 36.97 | 36.10 | 36.63 | 420,430 | +0.03(+0.08%) |
Feb 12, 2018 | 36.69 | 36.97 | 36.07 | 36.60 | 728,624 | +0.09(+0.26%) |
Feb 09, 2018 | 34.89 | 36.94 | 34.34 | 36.51 | 1,358,068 | +1.89(+5.47%) |
Feb 08, 2018 | 35.39 | 34.55 | 34.62 | 1,671,200 | -0.78(-2.19%) | |
Feb 07, 2018 | 40.94 | 42.31 | 35.24 | 35.39 | 4,365,099 | -6.42(-15.36%) |
Feb 06, 2018 | 40.11 | 42.00 | 39.30 | 41.81 | 1,422,096 | -0.03(-0.07%) |
Feb 05, 2018 | 41.81 | 42.62 | 41.38 | 41.84 | 742,110 | -0.34(-0.81%) |
Feb 02, 2018 | 42.25 | 42.59 | 41.63 | 42.18 | 1,004,438 | -0.34(-0.80%) |
Feb 01, 2018 | 43.05 | 43.18 | 42.09 | 42.52 | 1,173,381 | -0.71(-1.65%) |
Jan 31, 2018 | 42.90 | 43.64 | 42.90 | 43.24 | 775,579 | +0.37(+0.87%) |
Jan 30, 2018 | 43.24 | 43.24 | 42.71 | 42.87 | 601,775 | -0.74(-1.71%) |
Jan 29, 2018 | 44.01 | 44.31 | 43.42 | 43.61 | 692,782 | -0.34(-0.78%) |
Jan 26, 2018 | 43.64 | 43.95 | 43.49 | 43.95 | 280,645 | +0.43(+1.00%) |
Jan 25, 2018 | 43.67 | 43.94 | 43.11 | 43.52 | 1,216,250 | -0.12(-0.28%) |
Jan 24, 2018 | 44.04 | 44.20 | 43.38 | 43.64 | 477,222 | -0.37(-0.85%) |
Jan 23, 2018 | 43.89 | 44.14 | 43.52 | 44.01 | 428,189 | +0.09(+0.21%) |
Jan 22, 2018 | 43.89 | 43.98 | 43.36 | 43.92 | 642,190 | +0.03(+0.07%) |
Jan 19, 2018 | 42.80 | 44.04 | 42.62 | 43.89 | 697,826 | +1.27(+2.98%) |
Jan 18, 2018 | 41.97 | 42.96 | 41.81 | 42.62 | 1,766,573 | +0.87(+2.08%) |
Jan 17, 2018 | 41.35 | 42.18 | 41.10 | 41.75 | 1,403,473 | +0.78(+1.89%) |
Jan 16, 2018 | 40.66 | 41.38 | 40.45 | 40.97 | 1,390,498 | +0.40(+0.99%) |
Jan 12, 2018 | 40.57 | 40.57 | 40.57 | 0 | +1.21(+3.07%) | |
Jan 11, 2018 | 38.12 | 39.45 | 38.06 | 39.36 | 1,004,646 | +1.18(+3.09%) |
Jan 10, 2018 | 37.28 | 38.21 | 37.13 | 38.18 | 771,724 | +0.68(+1.82%) |
Jan 09, 2018 | 37.50 | 37.56 | 36.90 | 37.50 | 411,480 | +0.00(+0.00%) |
Jan 08, 2018 | 36.85 | 37.55 | 36.51 | 37.50 | 1,439,538 | +0.56(+1.51%) |
Jan 05, 2018 | 37.28 | 37.39 | 36.72 | 36.94 | 475,665 | -0.34(-0.92%) |
Jan 04, 2018 | 38.37 | 38.43 | 36.69 | 37.28 | 826,116 | -0.96(-2.51%) |
Jan 03, 2018 | 37.41 | 38.24 | 37.41 | 38.24 | 652,081 | +0.84(+2.24%) |
Jan 02, 2018 | 36.48 | 37.62 | 36.17 | 37.41 | 972,418 | +0.96(+2.64%) |
Dec 29, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.25(+0.69%) | |
Dec 28, 2017 | 36.01 | 36.26 | 35.70 | 36.20 | 493,626 | +0.09(+0.26%) |
Dec 27, 2017 | 35.48 | 36.17 | 35.20 | 36.10 | 495,596 | +0.65(+1.84%) |
Dec 26, 2017 | 35.39 | 35.73 | 35.17 | 35.45 | 512,596 | -0.09(-0.26%) |
Dec 22, 2017 | 36.14 | 36.17 | 35.25 | 35.55 | 592,904 | -0.68(-1.88%) |
Dec 21, 2017 | 36.69 | 37.16 | 35.86 | 36.23 | 1,036,298 | -0.16(-0.43%) |
Dec 20, 2017 | 37.34 | 37.34 | 36.07 | 36.38 | 825,611 | -0.90(-2.41%) |
Dec 19, 2017 | 37.13 | 38.06 | 36.76 | 37.28 | 1,430,548 | +0.34(+0.92%) |
Dec 18, 2017 | 35.67 | 37.19 | 35.67 | 36.94 | 1,293,789 | +2.61(+7.59%) |
Dec 15, 2017 | 33.53 | 34.52 | 33.36 | 34.34 | 1,986,627 | +0.81(+2.41%) |
Dec 14, 2017 | 33.47 | 33.90 | 33.28 | 33.53 | 970,738 | +0.03(+0.09%) |
Dec 13, 2017 | 32.91 | 33.62 | 32.91 | 33.50 | 1,502,756 | +0.43(+1.31%) |
Dec 12, 2017 | 32.57 | 33.31 | 32.41 | 33.06 | 549,595 | +0.53(+1.62%) |
Dec 11, 2017 | 32.44 | 32.91 | 32.23 | 32.54 | 1,133,996 | +0.22(+0.67%) |
Dec 08, 2017 | 31.89 | 32.44 | 31.85 | 32.32 | 783,398 | +0.50(+1.56%) |
Dec 07, 2017 | 31.64 | 32.01 | 31.51 | 31.82 | 613,369 | +0.28(+0.88%) |
Dec 06, 2017 | 31.45 | 31.51 | 31.17 | 31.54 | 366,256 | -0.06(-0.20%) |
Dec 05, 2017 | 31.64 | 32.16 | 31.27 | 31.61 | 417,869 | -0.09(-0.29%) |
Dec 04, 2017 | 31.82 | 32.20 | 31.64 | 31.70 | 338,948 | +0.00(+0.00%) |
Dec 01, 2017 | 31.92 | 32.07 | 31.45 | 31.70 | 678,257 | -0.25(-0.78%) |
Nov 30, 2017 | 31.82 | 32.13 | 31.51 | 31.95 | 627,598 | +0.31(+0.98%) |
Nov 29, 2017 | 31.39 | 31.82 | 30.77 | 31.64 | 531,449 | +0.16(+0.49%) |
Nov 28, 2017 | 31.48 | 31.61 | 31.14 | 31.48 | 566,524 | +0.03(+0.10%) |
Nov 27, 2017 | 31.39 | 31.64 | 31.11 | 31.45 | 732,678 | +0.25(+0.80%) |
Nov 24, 2017 | 31.20 | 31.54 | 31.08 | 31.20 | 261,450 | -0.03(-0.10%) |
Nov 22, 2017 | 31.45 | 31.61 | 30.36 | 31.23 | 399,971 | -0.16(-0.49%) |
Nov 21, 2017 | 31.48 | 31.98 | 31.20 | 31.39 | 724,977 | +0.00(+0.00%) |
Nov 20, 2017 | 32.04 | 32.07 | 31.27 | 31.39 | 771,541 | -0.62(-1.94%) |
Nov 17, 2017 | 31.67 | 32.20 | 31.64 | 32.01 | 560,829 | +0.16(+0.49%) |
Nov 16, 2017 | 30.86 | 31.98 | 30.82 | 31.85 | 642,262 | +1.05(+3.42%) |
Nov 15, 2017 | 31.30 | 31.45 | 30.72 | 30.80 | 581,695 | -0.59(-1.88%) |
Nov 14, 2017 | 31.20 | 31.51 | 30.92 | 31.39 | 542,009 | +0.03(+0.10%) |
Nov 13, 2017 | 30.77 | 31.45 | 30.40 | 31.36 | 696,864 | +0.40(+1.30%) |
Nov 10, 2017 | 30.52 | 31.23 | 30.27 | 30.96 | 1,223,142 | +0.25(+0.81%) |
Nov 09, 2017 | 29.25 | 31.14 | 29.00 | 30.71 | 2,061,578 | +1.74(+6.00%) |
Nov 08, 2017 | 28.16 | 29.06 | 27.73 | 28.97 | 1,079,801 | +0.65(+2.30%) |
Nov 07, 2017 | 28.07 | 28.50 | 27.67 | 28.32 | 928,549 | +0.12(+0.44%) |
Nov 06, 2017 | 27.92 | 28.57 | 27.85 | 28.19 | 814,656 | +0.31(+1.11%) |
Nov 03, 2017 | 28.32 | 28.32 | 27.57 | 27.88 | 607,822 | -0.47(-1.64%) |
Nov 02, 2017 | 27.61 | 29.22 | 27.61 | 28.35 | 966,376 | +0.65(+2.35%) |
Nov 01, 2017 | 29.03 | 29.03 | 27.42 | 27.70 | 1,322,725 | -1.24(-4.29%) |
Oct 31, 2017 | 29.59 | 29.65 | 28.88 | 28.94 | 676,421 | -0.59(-2.00%) |
Oct 30, 2017 | 29.09 | 29.56 | 28.99 | 29.53 | 599,797 | +0.31(+1.06%) |
Oct 27, 2017 | 29.22 | 30.02 | 29.06 | 29.22 | 797,917 | -0.59(-1.98%) |
Oct 26, 2017 | 28.38 | 30.18 | 28.13 | 29.81 | 1,800,370 | +0.12(+0.42%) |
Oct 25, 2017 | 30.96 | 30.96 | 29.47 | 29.68 | 1,478,518 | -1.52(-4.87%) |
Oct 24, 2017 | 30.99 | 31.42 | 30.94 | 31.20 | 626,653 | +0.40(+1.31%) |
Oct 23, 2017 | 30.55 | 31.02 | 30.43 | 30.80 | 452,570 | +0.22(+0.71%) |
Oct 20, 2017 | 30.86 | 30.97 | 30.50 | 30.58 | 436,805 | +0.06(+0.20%) |
Oct 19, 2017 | 30.55 | 30.83 | 30.21 | 30.52 | 357,809 | -0.09(-0.30%) |
Oct 18, 2017 | 31.27 | 31.33 | 30.58 | 30.61 | 387,168 | -0.53(-1.69%) |
Oct 17, 2017 | 31.05 | 31.23 | 30.92 | 31.14 | 670,048 | +0.12(+0.40%) |
Oct 16, 2017 | 31.45 | 31.64 | 30.99 | 31.02 | 370,966 | -0.47(-1.48%) |
Oct 13, 2017 | 31.82 | 32.04 | 31.42 | 31.48 | 367,700 | -0.22(-0.69%) |
Oct 12, 2017 | 31.92 | 32.01 | 31.30 | 31.70 | 973,467 | -0.50(-1.54%) |
Oct 11, 2017 | 32.48 | 33.28 | 32.13 | 32.20 | 947,532 | -0.19(-0.57%) |
Oct 10, 2017 | 32.07 | 32.60 | 31.79 | 32.38 | 788,071 | +0.37(+1.16%) |
Oct 09, 2017 | 30.89 | 32.13 | 30.89 | 32.01 | 1,051,859 | +1.18(+3.82%) |
Oct 06, 2017 | 31.05 | 31.33 | 30.58 | 30.83 | 586,645 | -0.31(-1.00%) |
Oct 05, 2017 | 30.80 | 31.42 | 30.77 | 31.14 | 489,058 | +0.43(+1.41%) |
Oct 04, 2017 | 30.96 | 31.27 | 29.96 | 30.71 | 456,636 | -0.28(-0.90%) |
Oct 03, 2017 | 30.52 | 30.99 | 30.44 | 30.99 | 509,841 | +0.50(+1.63%) |
Oct 02, 2017 | 29.65 | 30.58 | 29.34 | 30.49 | 634,010 | +0.96(+3.26%) |
Sep 29, 2017 | 29.28 | 29.68 | 29.13 | 29.53 | 466,345 | +0.31(+1.06%) |
Sep 28, 2017 | 29.40 | 29.50 | 28.66 | 29.22 | 839,344 | -0.16(-0.53%) |
Sep 27, 2017 | 29.75 | 29.90 | 28.88 | 29.37 | 1,271,963 | -0.28(-0.94%) |
Sep 26, 2017 | 29.93 | 29.99 | 29.59 | 29.65 | 354,100 | -0.12(-0.42%) |
Sep 25, 2017 | 29.84 | 29.31 | 29.78 | 312,287 | -0.06(-0.21%) | |
Sep 22, 2017 | 29.37 | 29.96 | 29.31 | 29.84 | 409,499 | +0.43(+1.48%) |
Sep 21, 2017 | 29.09 | 29.68 | 28.97 | 29.40 | 410,473 | +0.19(+0.64%) |
Sep 20, 2017 | 29.62 | 28.69 | 29.22 | 603,640 | -0.40(-1.36%) | |
Sep 19, 2017 | 29.68 | 29.90 | 29.53 | 29.62 | 422,173 | +0.00(+0.00%) |
Sep 18, 2017 | 29.34 | 29.75 | 29.16 | 29.62 | 578,801 | +0.34(+1.17%) |
Sep 15, 2017 | 28.88 | 29.44 | 28.82 | 29.28 | 957,524 | +0.31(+1.07%) |
Sep 14, 2017 | 29.00 | 29.00 | 28.60 | 28.97 | 351,603 | -0.06(-0.21%) |
Sep 13, 2017 | 29.47 | 29.47 | 28.78 | 29.03 | 317,821 | -0.43(-1.47%) |
Sep 12, 2017 | 29.47 | 29.59 | 29.16 | 29.47 | 448,126 | -0.06(-0.21%) |
Sep 11, 2017 | 29.62 | 29.68 | 29.17 | 29.53 | 740,369 | +0.19(+0.63%) |
Sep 08, 2017 | 29.03 | 29.53 | 28.68 | 29.34 | 486,593 | +0.12(+0.42%) |
Sep 07, 2017 | 29.87 | 28.85 | 29.22 | 398,863 | -0.43(-1.46%) | |
Sep 06, 2017 | 29.53 | 29.75 | 29.16 | 29.65 | 345,593 | +0.31(+1.06%) |
Sep 05, 2017 | 29.87 | 29.93 | 29.25 | 29.34 | 279,860 | -0.62(-2.07%) |
Sep 01, 2017 | 29.78 | 29.99 | 29.59 | 29.96 | 228,818 | +0.19(+0.62%) |
Aug 31, 2017 | 29.62 | 30.06 | 29.44 | 29.78 | 346,352 | +0.22(+0.73%) |
Aug 30, 2017 | 29.56 | 29.65 | 29.31 | 29.56 | 327,843 | -0.03(-0.10%) |
Aug 29, 2017 | 29.37 | 29.75 | 29.37 | 29.59 | 415,808 | -0.09(-0.31%) |
Aug 28, 2017 | 29.56 | 29.84 | 29.44 | 29.68 | 468,163 | +0.22(+0.74%) |
Aug 25, 2017 | 29.62 | 29.75 | 29.39 | 29.47 | 224,682 | +0.03(+0.11%) |
Aug 24, 2017 | 29.28 | 29.76 | 28.91 | 29.44 | 672,600 | +0.12(+0.42%) |
Aug 23, 2017 | 28.82 | 29.37 | 28.63 | 29.31 | 666,850 | +0.34(+1.18%) |
Aug 22, 2017 | 28.38 | 29.03 | 28.10 | 28.97 | 509,319 | +0.74(+2.64%) |
Aug 21, 2017 | 28.16 | 28.44 | 27.98 | 28.23 | 506,098 | +0.00(+0.00%) |
Aug 18, 2017 | 27.82 | 28.32 | 27.82 | 28.23 | 334,496 | +0.25(+0.89%) |
Aug 17, 2017 | 28.13 | 28.54 | 27.95 | 27.98 | 367,099 | -0.37(-1.31%) |
Aug 16, 2017 | 28.47 | 28.64 | 28.19 | 28.35 | 347,252 | -0.06(-0.22%) |
Aug 15, 2017 | 28.94 | 28.94 | 28.18 | 28.41 | 323,541 | -0.53(-1.82%) |
Aug 14, 2017 | 28.75 | 29.03 | 28.23 | 28.94 | 491,861 | +0.34(+1.19%) |
Aug 11, 2017 | 28.07 | 28.60 | 28.07 | 28.60 | 465,793 | +0.50(+1.77%) |
Aug 10, 2017 | 28.63 | 28.75 | 28.01 | 28.10 | 499,068 | -0.68(-2.37%) |
Aug 09, 2017 | 28.82 | 28.97 | 28.57 | 28.78 | 325,938 | -0.22(-0.75%) |
Aug 08, 2017 | 29.37 | 29.68 | 28.91 | 29.00 | 343,942 | -0.40(-1.37%) |
Aug 07, 2017 | 28.85 | 29.62 | 28.66 | 29.40 | 672,745 | +0.59(+2.05%) |
Aug 04, 2017 | 29.87 | 29.87 | 28.66 | 28.82 | 813,602 | -0.87(-2.93%) |
Aug 03, 2017 | 29.68 | 29.93 | 29.37 | 29.68 | 397,353 | +0.03(+0.10%) |
Aug 02, 2017 | 29.96 | 30.52 | 29.59 | 29.65 | 518,322 | -0.31(-1.04%) |
Aug 01, 2017 | 29.96 | 30.27 | 29.09 | 29.96 | 775,197 | +0.25(+0.84%) |
Jul 31, 2017 | 31.05 | 31.17 | 29.68 | 29.71 | 879,878 | -1.40(-4.49%) |
Jul 28, 2017 | 30.61 | 31.36 | 30.58 | 31.11 | 1,284,733 | +0.53(+1.72%) |
Jul 27, 2017 | 29.71 | 32.20 | 29.40 | 30.58 | 2,594,622 | +3.23(+11.79%) |
Jul 26, 2017 | 27.61 | 27.70 | 27.08 | 27.36 | 1,219,228 | -0.22(-0.79%) |
Jul 25, 2017 | 27.67 | 28.21 | 27.51 | 27.57 | 655,753 | +0.09(+0.34%) |
Jul 24, 2017 | 27.39 | 27.48 | 27.11 | 27.48 | 877,606 | +0.12(+0.45%) |
Jul 21, 2017 | 27.45 | 27.45 | 27.14 | 27.36 | 455,968 | +0.06(+0.23%) |
Jul 20, 2017 | 27.54 | 27.26 | 27.30 | 359,671 | -0.25(-0.90%) | |
Jul 19, 2017 | 27.05 | 27.67 | 26.99 | 27.54 | 482,249 | +0.65(+2.42%) |
Jul 18, 2017 | 27.11 | 27.11 | 26.74 | 26.89 | 441,854 | -0.25(-0.91%) |
Jul 17, 2017 | 27.23 | 27.33 | 26.99 | 27.14 | 482,223 | +0.00(+0.00%) |
Jul 14, 2017 | 27.26 | 27.30 | 27.02 | 27.14 | 360,078 | -0.16(-0.57%) |
Jul 13, 2017 | 27.57 | 27.57 | 26.95 | 27.30 | 403,167 | -0.28(-1.01%) |
Jul 12, 2017 | 27.76 | 27.82 | 27.36 | 27.57 | 339,795 | +0.09(+0.34%) |
Jul 11, 2017 | 27.51 | 27.61 | 27.23 | 27.48 | 480,358 | -0.03(-0.11%) |
Jul 10, 2017 | 27.39 | 27.67 | 27.30 | 27.51 | 644,485 | -0.06(-0.22%) |
Jul 07, 2017 | 26.99 | 27.82 | 26.83 | 27.57 | 614,429 | +0.71(+2.66%) |
Jul 06, 2017 | 26.86 | 27.34 | 26.80 | 26.86 | 436,637 | -0.19(-0.69%) |
Jul 05, 2017 | 27.17 | 27.26 | 26.61 | 27.05 | 607,266 | +0.03(+0.11%) |
Jul 03, 2017 | 26.86 | 27.42 | 26.46 | 27.02 | 657,525 | +0.28(+1.04%) |
Jun 30, 2017 | 27.05 | 27.05 | 26.69 | 26.74 | 277,610 | -0.22(-0.81%) |
Jun 29, 2017 | 27.36 | 27.48 | 26.67 | 26.95 | 517,983 | -0.47(-1.70%) |
Jun 28, 2017 | 27.08 | 27.73 | 27.08 | 27.42 | 303,139 | +0.47(+1.73%) |
Jun 27, 2017 | 27.33 | 27.48 | 26.95 | 26.95 | 343,642 | -0.40(-1.47%) |
Jun 26, 2017 | 27.36 | 27.70 | 27.11 | 27.36 | 417,096 | +0.09(+0.34%) |
Jun 23, 2017 | 27.36 | 27.26 | 1,653,268 | +0.43(+1.62%) | ||
Jun 22, 2017 | 26.71 | 27.80 | 26.43 | 26.83 | 449,069 | +0.22(+0.82%) |
Jun 21, 2017 | 26.86 | 26.95 | 26.55 | 26.61 | 273,269 | -0.12(-0.46%) |
Jun 20, 2017 | 27.02 | 27.14 | 26.63 | 26.74 | 363,420 | -0.43(-1.60%) |
Jun 19, 2017 | 27.08 | 27.30 | 26.83 | 27.17 | 408,093 | +0.28(+1.04%) |
Jun 16, 2017 | 26.99 | 27.11 | 26.73 | 26.89 | 1,592,170 | -0.31(-1.14%) |
Jun 15, 2017 | 27.54 | 27.88 | 26.92 | 27.20 | 823,599 | -0.65(-2.34%) |
Jun 14, 2017 | 27.92 | 28.47 | 27.64 | 27.85 | 1,085,951 | +0.12(+0.45%) |
Jun 13, 2017 | 27.51 | 27.79 | 27.33 | 27.73 | 821,700 | +0.25(+0.90%) |
Jun 12, 2017 | 27.98 | 27.98 | 27.39 | 27.48 | 855,917 | -0.56(-1.99%) |
Jun 09, 2017 | 28.66 | 28.75 | 27.85 | 28.04 | 1,197,691 | -0.56(-1.95%) |
Jun 08, 2017 | 27.85 | 28.72 | 27.78 | 28.60 | 846,448 | +0.74(+2.67%) |
Jun 07, 2017 | 27.54 | 27.95 | 27.48 | 27.85 | 858,211 | +0.31(+1.13%) |
Jun 06, 2017 | 27.48 | 27.76 | 27.33 | 27.54 | 657,465 | +0.03(+0.11%) |
Jun 05, 2017 | 26.83 | 27.73 | 26.83 | 27.51 | 859,105 | +0.62(+2.31%) |
Jun 02, 2017 | 26.49 | 26.89 | 26.33 | 26.89 | 371,991 | +0.40(+1.52%) |
Jun 01, 2017 | 26.18 | 26.55 | 26.05 | 26.49 | 602,599 | +0.47(+1.79%) |
May 31, 2017 | 26.36 | 26.49 | 25.74 | 26.02 | 630,225 | -0.31(-1.18%) |
May 30, 2017 | 26.30 | 26.67 | 26.21 | 26.33 | 512,852 | -0.03(-0.12%) |
May 26, 2017 | 26.43 | 26.58 | 26.30 | 26.36 | 443,875 | -0.03(-0.12%) |
May 25, 2017 | 26.83 | 26.83 | 26.27 | 26.40 | 610,364 | -0.25(-0.93%) |
May 24, 2017 | 26.52 | 26.81 | 26.46 | 26.64 | 316,538 | +0.06(+0.23%) |
May 23, 2017 | 26.86 | 27.02 | 26.40 | 26.58 | 569,713 | -0.16(-0.58%) |
May 22, 2017 | 26.71 | 27.11 | 26.67 | 26.74 | 559,974 | +0.03(+0.12%) |
May 19, 2017 | 26.89 | 27.03 | 26.58 | 26.71 | 814,700 | -0.19(-0.69%) |
May 18, 2017 | 26.52 | 27.23 | 26.24 | 26.89 | 1,363,300 | +0.25(+0.93%) |
May 17, 2017 | 27.14 | 27.30 | 25.96 | 26.64 | 1,128,148 | -0.84(-3.05%) |
May 16, 2017 | 27.82 | 28.07 | 27.39 | 27.48 | 666,639 | -0.25(-0.89%) |
May 15, 2017 | 27.82 | 28.10 | 27.65 | 27.73 | 605,883 | +0.06(+0.22%) |
May 12, 2017 | 27.64 | 28.04 | 27.57 | 27.67 | 856,091 | +0.00(+0.00%) |
May 11, 2017 | 27.61 | 27.88 | 27.14 | 27.67 | 1,197,269 | -0.03(-0.11%) |
May 10, 2017 | 28.16 | 28.44 | 27.54 | 27.70 | 876,339 | -0.47(-1.65%) |
May 09, 2017 | 28.54 | 28.60 | 27.98 | 28.16 | 662,117 | -0.37(-1.30%) |
May 08, 2017 | 28.07 | 28.69 | 28.07 | 28.54 | 623,334 | +0.40(+1.43%) |
May 05, 2017 | 28.47 | 28.72 | 28.04 | 28.13 | 682,333 | -0.19(-0.66%) |
May 04, 2017 | 28.47 | 28.69 | 28.16 | 28.32 | 681,169 | -0.17(-0.60%) |
May 03, 2017 | 28.50 | 28.91 | 28.29 | 28.49 | 1,075,257 | -0.20(-0.70%) |
May 02, 2017 | 29.34 | 29.59 | 28.47 | 28.69 | 1,102,541 | -0.59(-2.01%) |
May 01, 2017 | 29.28 | 29.40 | 28.75 | 29.28 | 1,093,518 | +0.03(+0.11%) |
Apr 28, 2017 | 28.72 | 29.31 | 28.66 | 29.25 | 1,210,536 | +0.47(+1.62%) |
Apr 27, 2017 | 29.56 | 29.93 | 27.76 | 28.78 | 3,985,207 | -3.07(-9.64%) |
Apr 26, 2017 | 32.82 | 32.82 | 31.79 | 31.85 | 1,450,474 | -0.96(-2.93%) |
Apr 25, 2017 | 32.41 | 32.94 | 32.29 | 32.82 | 875,100 | +0.56(+1.73%) |
Apr 24, 2017 | 31.98 | 32.41 | 31.76 | 32.26 | 798,012 | +0.87(+2.77%) |
Apr 21, 2017 | 32.13 | 32.20 | 31.30 | 31.39 | 631,671 | -0.87(-2.69%) |
Apr 20, 2017 | 31.92 | 32.26 | 31.61 | 32.26 | 363,855 | +0.50(+1.56%) |
Apr 19, 2017 | 31.17 | 31.95 | 31.02 | 31.76 | 576,871 | +0.74(+2.40%) |
Apr 18, 2017 | 30.61 | 31.23 | 30.52 | 31.02 | 463,533 | +0.34(+1.11%) |
Apr 17, 2017 | 30.65 | 31.23 | 30.27 | 30.68 | 936,873 | +0.06(+0.20%) |
Apr 13, 2017 | 30.92 | 31.23 | 30.58 | 30.61 | 558,316 | -0.34(-1.10%) |
Apr 12, 2017 | 31.17 | 31.17 | 30.83 | 30.96 | 622,586 | -0.16(-0.50%) |
Apr 11, 2017 | 30.68 | 31.33 | 30.54 | 31.11 | 760,348 | +0.40(+1.31%) |
Apr 10, 2017 | 30.46 | 31.08 | 30.09 | 30.71 | 593,643 | +0.25(+0.81%) |
Apr 07, 2017 | 30.46 | 30.71 | 30.24 | 30.46 | 446,838 | -0.12(-0.41%) |
Apr 06, 2017 | 29.84 | 30.65 | 29.32 | 30.58 | 715,383 | +0.78(+2.60%) |
Apr 05, 2017 | 30.15 | 30.15 | 29.62 | 29.81 | 816,808 | -0.22(-0.72%) |
Apr 04, 2017 | 30.09 | 30.18 | 29.71 | 30.02 | 694,983 | -0.19(-0.62%) |