Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.05 | 37.10 | 36.45 | 36.70 | 786,952 | -0.45(-1.21%) |
Jun 28, 2018 | 37.50 | 38.10 | 36.95 | 37.15 | 606,051 | -0.10(-0.27%) |
Jun 27, 2018 | 37.75 | 38.70 | 37.25 | 37.25 | 1,214,933 | -0.55(-1.46%) |
Jun 26, 2018 | 37.05 | 37.95 | 36.73 | 37.80 | 1,034,414 | +0.85(+2.30%) |
Jun 25, 2018 | 37.25 | 37.45 | 36.70 | 36.95 | 589,147 | -0.50(-1.34%) |
Jun 22, 2018 | 37.15 | 37.67 | 37.15 | 37.45 | 1,184,788 | +0.45(+1.22%) |
Jun 21, 2018 | 37.30 | 37.45 | 36.95 | 37.00 | 635,433 | -0.15(-0.40%) |
Jun 20, 2018 | 37.20 | 37.23 | 36.65 | 37.15 | 586,148 | +0.20(+0.54%) |
Jun 19, 2018 | 36.35 | 36.95 | 36.00 | 36.95 | 628,697 | +0.35(+0.96%) |
Jun 18, 2018 | 36.00 | 36.83 | 35.95 | 36.60 | 616,875 | +0.40(+1.10%) |
Jun 15, 2018 | 36.25 | 35.65 | 36.20 | 568,547 | +0.55(+1.54%) | |
Jun 14, 2018 | 35.25 | 35.80 | 35.00 | 35.65 | 394,140 | +0.35(+0.99%) |
Jun 13, 2018 | 35.95 | 36.15 | 35.15 | 35.30 | 504,154 | -0.45(-1.26%) |
Jun 12, 2018 | 35.10 | 35.75 | 34.85 | 35.75 | 730,209 | +0.70(+2.00%) |
Jun 11, 2018 | 35.30 | 35.45 | 34.90 | 35.05 | 342,105 | -0.25(-0.71%) |
Jun 08, 2018 | 35.20 | 35.60 | 35.05 | 35.30 | 479,566 | +0.10(+0.28%) |
Jun 07, 2018 | 35.85 | 35.85 | 35.05 | 35.20 | 774,301 | -0.70(-1.95%) |
Jun 06, 2018 | 36.55 | 35.65 | 35.90 | 661,981 | -0.45(-1.24%) | |
Jun 05, 2018 | 35.90 | 36.40 | 35.85 | 36.35 | 411,270 | +0.30(+0.83%) |
Jun 04, 2018 | 35.95 | 36.20 | 35.75 | 36.05 | 517,486 | +0.35(+0.98%) |
Jun 01, 2018 | 35.95 | 36.23 | 35.65 | 35.70 | 384,745 | -0.05(-0.14%) |
May 31, 2018 | 35.90 | 36.15 | 35.45 | 35.75 | 479,515 | -0.25(-0.69%) |
May 30, 2018 | 35.60 | 36.35 | 35.45 | 36.00 | 570,321 | +0.65(+1.84%) |
May 29, 2018 | 35.25 | 35.40 | 34.67 | 35.35 | 741,353 | +0.10(+0.28%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.30(+0.86%) | |
May 24, 2018 | 34.75 | 35.35 | 34.70 | 34.95 | 537,717 | +0.05(+0.14%) |
May 23, 2018 | 35.00 | 35.25 | 34.70 | 34.90 | 443,945 | -0.15(-0.43%) |
May 22, 2018 | 35.40 | 35.70 | 35.00 | 35.05 | 422,715 | -0.10(-0.28%) |
May 21, 2018 | 35.15 | 35.60 | 34.90 | 35.15 | 621,283 | +0.10(+0.29%) |
May 18, 2018 | 35.30 | 35.35 | 34.85 | 35.05 | 575,726 | -0.15(-0.43%) |
May 17, 2018 | 35.00 | 35.50 | 35.00 | 35.20 | 497,118 | +0.20(+0.57%) |
May 16, 2018 | 35.00 | 35.25 | 34.85 | 35.00 | 464,630 | +0.10(+0.29%) |
May 15, 2018 | 34.55 | 35.05 | 34.55 | 34.90 | 557,140 | +0.30(+0.87%) |
May 14, 2018 | 34.70 | 35.35 | 34.50 | 34.60 | 501,236 | -0.15(-0.43%) |
May 11, 2018 | 34.20 | 34.92 | 33.85 | 34.75 | 1,126,799 | -0.25(-0.71%) |
May 10, 2018 | 36.20 | 36.25 | 34.95 | 35.00 | 972,455 | -0.70(-1.96%) |
May 09, 2018 | 32.95 | 36.20 | 32.90 | 35.70 | 1,540,643 | +3.15(+9.68%) |
May 08, 2018 | 32.65 | 32.95 | 32.15 | 32.55 | 1,036,187 | -0.15(-0.46%) |
May 07, 2018 | 32.85 | 33.25 | 32.50 | 32.70 | 687,049 | -0.15(-0.46%) |
May 04, 2018 | 31.90 | 32.90 | 31.90 | 32.85 | 867,764 | +0.80(+2.50%) |
May 03, 2018 | 32.25 | 32.30 | 31.65 | 32.05 | 806,330 | -0.35(-1.08%) |
May 02, 2018 | 32.45 | 33.05 | 31.60 | 32.40 | 1,084,786 | +0.00(+0.00%) |
May 01, 2018 | 32.10 | 32.58 | 31.73 | 32.40 | 1,266,107 | -0.05(-0.15%) |
Apr 30, 2018 | 32.75 | 32.95 | 32.35 | 32.45 | 707,211 | -0.20(-0.61%) |
Apr 27, 2018 | 32.00 | 32.70 | 31.90 | 32.65 | 580,110 | +0.55(+1.71%) |
Apr 26, 2018 | 31.55 | 32.17 | 31.45 | 32.10 | 831,003 | +0.60(+1.90%) |
Apr 25, 2018 | 31.10 | 31.95 | 30.90 | 31.50 | 532,185 | +0.45(+1.45%) |
Apr 24, 2018 | 30.75 | 31.10 | 30.50 | 31.05 | 762,043 | +0.50(+1.64%) |
Apr 23, 2018 | 30.90 | 30.95 | 30.45 | 30.55 | 861,276 | -0.30(-0.97%) |
Apr 20, 2018 | 31.10 | 31.45 | 30.75 | 30.85 | 497,362 | -0.35(-1.12%) |
Apr 19, 2018 | 31.55 | 31.75 | 30.90 | 31.20 | 317,913 | -0.50(-1.58%) |
Apr 18, 2018 | 31.45 | 32.15 | 31.30 | 31.70 | 457,077 | +0.50(+1.60%) |
Apr 17, 2018 | 30.90 | 31.25 | 30.55 | 31.20 | 550,362 | +0.55(+1.79%) |
Apr 16, 2018 | 30.20 | 30.78 | 30.05 | 30.65 | 343,271 | +0.65(+2.17%) |
Apr 13, 2018 | 30.50 | 30.80 | 29.93 | 30.00 | 337,328 | -0.50(-1.64%) |
Apr 12, 2018 | 30.35 | 30.80 | 30.05 | 30.50 | 623,733 | +0.35(+1.16%) |
Apr 11, 2018 | 29.90 | 30.40 | 29.68 | 30.15 | 898,334 | +0.20(+0.67%) |
Apr 10, 2018 | 30.15 | 30.15 | 29.45 | 29.95 | 875,756 | +0.10(+0.34%) |
Apr 09, 2018 | 30.10 | 30.15 | 29.55 | 29.85 | 579,675 | -0.05(-0.17%) |
Apr 06, 2018 | 29.55 | 30.18 | 29.50 | 29.90 | 1,264,044 | +0.10(+0.34%) |
Apr 05, 2018 | 30.05 | 30.30 | 29.68 | 29.80 | 1,247,245 | -0.05(-0.17%) |
Apr 04, 2018 | 29.20 | 29.90 | 29.18 | 29.85 | 885,943 | +0.35(+1.19%) |
Apr 03, 2018 | 29.05 | 29.57 | 28.90 | 29.50 | 422,990 | +0.50(+1.72%) |
Apr 02, 2018 | 29.80 | 29.85 | 28.85 | 29.00 | 581,591 | -0.85(-2.85%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.40(+1.36%) | |
Mar 28, 2018 | 30.05 | 30.15 | 29.35 | 29.45 | 732,013 | -0.50(-1.67%) |
Mar 27, 2018 | 30.30 | 30.40 | 29.75 | 29.95 | 531,168 | -0.25(-0.83%) |
Mar 26, 2018 | 30.05 | 30.30 | 29.65 | 30.20 | 475,503 | +0.40(+1.34%) |
Mar 23, 2018 | 30.55 | 30.82 | 29.80 | 29.80 | 622,428 | -0.70(-2.30%) |
Mar 22, 2018 | 31.00 | 31.15 | 30.43 | 30.50 | 430,268 | -0.55(-1.77%) |
Mar 21, 2018 | 31.20 | 31.57 | 31.00 | 31.05 | 543,196 | -0.20(-0.64%) |
Mar 20, 2018 | 31.40 | 31.45 | 31.10 | 31.25 | 307,056 | -0.10(-0.32%) |
Mar 19, 2018 | 31.35 | 31.60 | 31.12 | 31.35 | 536,058 | -0.05(-0.16%) |
Mar 16, 2018 | 31.20 | 31.85 | 31.05 | 31.40 | 1,833,669 | +0.15(+0.48%) |
Mar 15, 2018 | 31.50 | 31.70 | 31.05 | 31.25 | 385,504 | -0.30(-0.95%) |
Mar 14, 2018 | 32.10 | 32.15 | 31.40 | 31.55 | 418,419 | -0.50(-1.56%) |
Mar 13, 2018 | 32.00 | 32.35 | 31.75 | 32.05 | 772,451 | +0.25(+0.79%) |
Mar 12, 2018 | 32.30 | 32.65 | 31.75 | 31.80 | 532,938 | -0.45(-1.40%) |
Mar 09, 2018 | 32.05 | 32.35 | 31.85 | 32.25 | 519,016 | +0.40(+1.26%) |
Mar 08, 2018 | 31.90 | 32.00 | 31.55 | 31.85 | 377,071 | -0.05(-0.16%) |
Mar 07, 2018 | 32.05 | 31.90 | 423,663 | -0.10(-0.31%) | ||
Mar 06, 2018 | 31.70 | 32.10 | 31.48 | 32.00 | 692,021 | +0.25(+0.79%) |
Mar 05, 2018 | 31.60 | 31.90 | 31.35 | 31.75 | 362,021 | +0.10(+0.32%) |
Mar 02, 2018 | 30.80 | 31.80 | 30.80 | 31.65 | 637,261 | +0.65(+2.10%) |
Mar 01, 2018 | 30.70 | 31.40 | 30.65 | 31.00 | 667,689 | +0.35(+1.14%) |
Feb 28, 2018 | 31.25 | 31.50 | 30.65 | 30.65 | 808,337 | -0.50(-1.61%) |
Feb 27, 2018 | 31.15 | 31.60 | 31.00 | 31.15 | 838,814 | -0.05(-0.16%) |
Feb 26, 2018 | 30.75 | 31.25 | 30.75 | 31.20 | 454,871 | +0.45(+1.46%) |
Feb 23, 2018 | 30.65 | 30.85 | 30.15 | 30.75 | 394,771 | +0.15(+0.49%) |
Feb 22, 2018 | 30.60 | 729,298 | +0.40(+1.32%) | |||
Feb 21, 2018 | 30.20 | 30.85 | 30.00 | 30.20 | 600,729 | +0.15(+0.50%) |
Feb 20, 2018 | 30.70 | 30.70 | 29.95 | 30.05 | 475,505 | -1.00(-3.22%) |
Feb 16, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.15(+0.49%) | |
Feb 15, 2018 | 30.70 | 31.05 | 30.60 | 30.90 | 637,467 | +0.30(+0.98%) |
Feb 14, 2018 | 30.10 | 30.88 | 30.10 | 30.60 | 468,549 | +0.30(+0.99%) |
Feb 13, 2018 | 30.75 | 31.00 | 30.20 | 30.30 | 494,691 | -0.70(-2.26%) |
Feb 12, 2018 | 30.35 | 31.05 | 30.15 | 31.00 | 1,120,204 | +0.85(+2.82%) |
Feb 09, 2018 | 30.80 | 31.60 | 30.00 | 30.15 | 1,279,798 | -0.60(-1.95%) |
Feb 08, 2018 | 31.25 | 31.77 | 30.70 | 30.75 | 1,153,717 | -0.35(-1.13%) |
Feb 07, 2018 | 32.10 | 32.80 | 31.10 | 31.10 | 745,155 | -0.85(-2.66%) |
Feb 06, 2018 | 30.25 | 32.50 | 29.80 | 31.95 | 1,430,773 | +0.52(+1.67%) |
Feb 05, 2018 | 31.90 | 31.95 | 31.05 | 31.43 | 954,448 | -1.07(-3.31%) |
Feb 02, 2018 | 33.60 | 33.70 | 32.40 | 32.50 | 748,702 | -1.10(-3.27%) |
Feb 01, 2018 | 34.30 | 34.45 | 33.27 | 33.60 | 726,993 | -0.75(-2.18%) |
Jan 31, 2018 | 34.45 | 34.75 | 34.05 | 34.35 | 566,941 | +0.00(+0.00%) |
Jan 30, 2018 | 34.10 | 34.52 | 34.05 | 34.35 | 339,115 | +0.05(+0.15%) |
Jan 29, 2018 | 34.85 | 35.00 | 34.20 | 34.30 | 410,187 | -0.45(-1.29%) |
Jan 26, 2018 | 34.65 | 34.80 | 34.10 | 34.75 | 254,505 | +0.20(+0.58%) |
Jan 25, 2018 | 34.95 | 35.05 | 34.48 | 34.55 | 319,838 | -0.10(-0.29%) |
Jan 24, 2018 | 35.00 | 35.25 | 34.55 | 34.65 | 477,293 | -0.35(-1.00%) |
Jan 23, 2018 | 34.65 | 35.10 | 34.60 | 35.00 | 663,971 | +0.25(+0.72%) |
Jan 22, 2018 | 34.25 | 34.83 | 34.10 | 34.75 | 330,953 | +0.45(+1.31%) |
Jan 19, 2018 | 33.80 | 34.45 | 33.80 | 34.30 | 498,107 | +0.45(+1.33%) |
Jan 18, 2018 | 34.05 | 34.15 | 33.75 | 33.85 | 506,207 | -0.25(-0.73%) |
Jan 17, 2018 | 33.75 | 34.10 | 33.50 | 34.10 | 584,729 | +0.55(+1.64%) |
Jan 16, 2018 | 33.40 | 33.95 | 33.35 | 33.55 | 746,173 | +0.55(+1.67%) |
Jan 12, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.25 | 33.45 | 32.85 | 33.00 | 444,241 | -0.25(-0.75%) |
Jan 10, 2018 | 33.30 | 33.25 | 643,212 | +0.25(+0.76%) | ||
Jan 09, 2018 | 33.00 | 33.25 | 32.77 | 33.00 | 857,595 | +0.10(+0.30%) |
Jan 08, 2018 | 33.70 | 33.80 | 32.67 | 32.90 | 624,780 | -0.90(-2.66%) |
Jan 05, 2018 | 33.65 | 33.80 | 33.30 | 33.80 | 411,576 | +0.50(+1.50%) |
Jan 04, 2018 | 33.10 | 33.30 | 32.75 | 33.30 | 390,920 | +0.25(+0.76%) |
Jan 03, 2018 | 33.60 | 33.60 | 32.90 | 33.05 | 610,557 | -0.55(-1.64%) |
Jan 02, 2018 | 33.15 | 33.75 | 33.15 | 33.60 | 745,972 | +0.50(+1.51%) |
Dec 29, 2017 | 33.10 | 33.10 | 33.10 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.10 | 33.20 | 32.85 | 33.20 | 362,677 | +0.05(+0.15%) |
Dec 27, 2017 | 32.90 | 33.30 | 32.85 | 33.15 | 693,514 | +0.35(+1.07%) |
Dec 26, 2017 | 32.30 | 32.85 | 32.30 | 32.80 | 414,523 | +0.40(+1.23%) |
Dec 22, 2017 | 32.25 | 32.50 | 32.20 | 32.40 | 467,237 | +0.15(+0.47%) |
Dec 21, 2017 | 32.00 | 32.45 | 31.85 | 32.25 | 764,761 | +0.45(+1.42%) |
Dec 20, 2017 | 31.75 | 32.00 | 31.30 | 31.80 | 707,893 | +0.05(+0.16%) |
Dec 19, 2017 | 31.80 | 32.00 | 31.65 | 31.75 | 480,527 | -0.05(-0.16%) |
Dec 18, 2017 | 31.65 | 32.00 | 31.38 | 31.80 | 935,626 | +0.35(+1.11%) |
Dec 15, 2017 | 30.80 | 31.85 | 30.55 | 31.45 | 1,713,222 | +0.90(+2.95%) |
Dec 14, 2017 | 31.40 | 31.48 | 30.50 | 30.55 | 1,014,978 | -0.90(-2.86%) |
Dec 13, 2017 | 31.30 | 31.55 | 31.00 | 31.45 | 967,555 | +0.10(+0.32%) |
Dec 12, 2017 | 31.65 | 31.65 | 31.15 | 31.35 | 860,600 | -0.30(-0.95%) |
Dec 11, 2017 | 31.65 | 31.80 | 31.43 | 31.65 | 927,979 | +0.20(+0.64%) |
Dec 08, 2017 | 30.85 | 31.57 | 30.82 | 31.45 | 1,192,708 | +0.00(+0.00%) |
Dec 07, 2017 | 30.55 | 31.20 | 30.50 | 1,082,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.90 | 30.85 | 29.85 | 30.45 | 1,851,580 | +0.60(+2.01%) |
Dec 05, 2017 | 30.40 | 30.75 | 29.65 | 29.85 | 3,812,910 | -1.30(-4.17%) |
Dec 04, 2017 | 29.85 | 31.25 | 29.85 | 31.15 | 735,100 | +1.60(+5.41%) |
Dec 01, 2017 | 29.65 | 29.80 | 29.20 | 29.55 | 983,668 | -0.10(-0.34%) |
Nov 30, 2017 | 30.00 | 30.32 | 29.35 | 29.65 | 1,090,328 | -0.05(-0.17%) |
Nov 29, 2017 | 29.30 | 30.00 | 29.30 | 29.70 | 1,088,822 | +0.40(+1.37%) |
Nov 28, 2017 | 29.05 | 29.65 | 29.00 | 29.30 | 1,601,134 | +0.40(+1.38%) |
Nov 27, 2017 | 29.05 | 29.25 | 28.73 | 28.90 | 678,820 | -0.15(-0.52%) |
Nov 24, 2017 | 28.40 | 29.30 | 28.40 | 29.05 | 430,209 | +0.80(+2.83%) |
Nov 22, 2017 | 28.50 | 28.95 | 28.25 | 28.25 | 969,501 | -0.20(-0.70%) |
Nov 21, 2017 | 28.70 | 28.75 | 27.87 | 28.45 | 3,333,133 | -0.75(-2.57%) |
Nov 20, 2017 | 28.85 | 29.45 | 28.85 | 29.20 | 550,507 | +0.40(+1.39%) |
Nov 17, 2017 | 28.25 | 28.80 | 28.25 | 28.80 | 823,854 | +0.40(+1.41%) |
Nov 16, 2017 | 27.75 | 28.55 | 27.65 | 28.40 | 798,526 | +0.95(+3.46%) |
Nov 15, 2017 | 27.60 | 27.77 | 27.45 | 27.45 | 453,269 | -0.45(-1.61%) |
Nov 14, 2017 | 27.60 | 27.95 | 27.45 | 27.90 | 581,975 | +0.15(+0.54%) |
Nov 13, 2017 | 27.45 | 27.90 | 27.35 | 27.75 | 599,217 | +0.10(+0.36%) |
Nov 10, 2017 | 27.70 | 28.15 | 27.55 | 27.65 | 772,722 | -0.25(-0.90%) |
Nov 09, 2017 | 28.00 | 28.60 | 27.85 | 27.90 | 789,446 | -0.05(-0.18%) |
Nov 08, 2017 | 27.40 | 28.50 | 26.85 | 27.95 | 1,574,542 | +1.15(+4.29%) |
Nov 07, 2017 | 28.00 | 28.40 | 26.35 | 26.80 | 1,076,073 | -1.35(-4.80%) |
Nov 06, 2017 | 28.65 | 28.85 | 28.15 | 28.15 | 335,672 | -0.65(-2.26%) |
Nov 03, 2017 | 28.75 | 29.05 | 28.60 | 28.80 | 1,002,774 | +0.40(+1.41%) |
Nov 02, 2017 | 28.35 | 28.55 | 28.25 | 28.40 | 584,462 | +0.00(+0.00%) |
Nov 01, 2017 | 28.45 | 28.70 | 28.20 | 28.40 | 420,696 | +0.10(+0.35%) |
Oct 31, 2017 | 28.15 | 28.40 | 28.10 | 28.30 | 487,215 | +0.30(+1.07%) |
Oct 30, 2017 | 27.80 | 28.05 | 27.75 | 28.00 | 258,965 | +0.15(+0.54%) |
Oct 27, 2017 | 27.95 | 28.05 | 27.75 | 27.85 | 363,280 | -0.05(-0.18%) |
Oct 26, 2017 | 27.70 | 28.00 | 27.62 | 27.90 | 333,604 | +0.30(+1.09%) |
Oct 25, 2017 | 27.75 | 27.75 | 27.38 | 27.60 | 379,673 | -0.10(-0.36%) |
Oct 24, 2017 | 28.10 | 28.20 | 27.55 | 27.70 | 532,831 | -0.40(-1.42%) |
Oct 23, 2017 | 28.20 | 28.35 | 28.05 | 28.10 | 285,143 | -0.15(-0.53%) |
Oct 20, 2017 | 28.25 | 28.30 | 28.05 | 28.25 | 364,386 | +0.15(+0.53%) |
Oct 19, 2017 | 28.30 | 28.30 | 28.05 | 28.10 | 431,819 | -0.20(-0.71%) |
Oct 18, 2017 | 28.25 | 28.40 | 28.15 | 28.30 | 383,685 | +0.05(+0.18%) |
Oct 17, 2017 | 28.30 | 28.43 | 28.07 | 28.25 | 558,609 | -0.05(-0.18%) |
Oct 16, 2017 | 27.90 | 28.40 | 27.88 | 28.30 | 331,495 | +0.45(+1.62%) |
Oct 13, 2017 | 28.25 | 28.25 | 27.77 | 27.85 | 402,029 | -0.35(-1.24%) |
Oct 12, 2017 | 27.95 | 28.30 | 27.50 | 28.20 | 628,069 | +0.25(+0.89%) |
Oct 11, 2017 | 28.05 | 28.25 | 27.85 | 27.95 | 801,062 | +0.05(+0.18%) |
Oct 10, 2017 | 28.30 | 28.35 | 27.80 | 27.90 | 472,687 | -0.35(-1.24%) |
Oct 09, 2017 | 28.45 | 28.65 | 28.18 | 28.25 | 835,031 | -0.20(-0.70%) |
Oct 06, 2017 | 28.55 | 28.55 | 28.25 | 28.45 | 697,102 | -0.10(-0.35%) |
Oct 05, 2017 | 28.55 | 28.60 | 28.30 | 28.55 | 1,025,655 | +0.05(+0.18%) |
Oct 04, 2017 | 28.45 | 28.55 | 28.07 | 28.50 | 614,598 | +0.15(+0.53%) |
Oct 03, 2017 | 28.20 | 28.40 | 27.80 | 28.35 | 802,615 | +0.30(+1.07%) |
Oct 02, 2017 | 28.30 | 28.30 | 27.73 | 28.05 | 728,951 | -0.20(-0.71%) |
Sep 29, 2017 | 28.20 | 28.45 | 28.20 | 28.25 | 576,570 | -0.05(-0.18%) |
Sep 28, 2017 | 28.65 | 28.80 | 28.05 | 28.30 | 567,590 | -0.40(-1.39%) |
Sep 27, 2017 | 28.70 | 29.00 | 28.68 | 28.70 | 1,295,157 | +0.05(+0.17%) |
Sep 26, 2017 | 28.25 | 28.68 | 28.18 | 28.65 | 1,134,702 | +0.45(+1.60%) |
Sep 25, 2017 | 28.40 | 28.55 | 28.00 | 28.20 | 790,760 | -0.20(-0.70%) |
Sep 22, 2017 | 28.75 | 28.85 | 28.35 | 28.40 | 585,297 | -0.40(-1.39%) |
Sep 21, 2017 | 28.95 | 29.00 | 28.68 | 28.80 | 845,822 | +0.00(+0.00%) |
Sep 20, 2017 | 28.75 | 28.85 | 28.45 | 28.80 | 664,526 | +0.10(+0.35%) |
Sep 19, 2017 | 28.45 | 28.70 | 28.35 | 28.70 | 539,692 | +0.20(+0.70%) |
Sep 18, 2017 | 28.45 | 28.60 | 28.20 | 28.50 | 1,008,358 | +0.05(+0.18%) |
Sep 15, 2017 | 28.10 | 28.60 | 28.10 | 28.45 | 2,509,841 | +0.05(+0.18%) |
Sep 14, 2017 | 28.70 | 28.90 | 27.32 | 28.40 | 3,421,361 | -1.00(-3.40%) |
Sep 13, 2017 | 29.00 | 29.90 | 28.90 | 29.40 | 1,204,632 | +0.50(+1.73%) |
Sep 12, 2017 | 28.30 | 28.90 | 28.20 | 28.90 | 405,273 | +0.65(+2.30%) |
Sep 11, 2017 | 28.20 | 28.40 | 28.05 | 28.25 | 454,812 | +0.15(+0.53%) |
Sep 08, 2017 | 28.35 | 28.55 | 27.95 | 28.10 | 400,370 | -0.40(-1.40%) |
Sep 07, 2017 | 29.05 | 29.05 | 28.30 | 28.50 | 490,017 | -0.60(-2.06%) |
Sep 06, 2017 | 28.10 | 29.12 | 28.10 | 29.10 | 576,680 | +1.10(+3.93%) |
Sep 05, 2017 | 28.00 | 28.40 | 27.85 | 28.00 | 293,859 | +0.00(+0.00%) |
Sep 01, 2017 | 27.85 | 28.20 | 27.80 | 28.00 | 610,259 | +0.20(+0.72%) |
Aug 31, 2017 | 27.55 | 27.80 | 27.35 | 27.80 | 332,837 | +0.25(+0.91%) |
Aug 30, 2017 | 27.25 | 27.70 | 27.20 | 27.55 | 562,621 | +0.40(+1.47%) |
Aug 29, 2017 | 26.85 | 27.20 | 26.75 | 27.15 | 487,668 | +0.00(+0.00%) |
Aug 28, 2017 | 26.90 | 27.15 | 26.70 | 27.15 | 359,248 | +0.20(+0.74%) |
Aug 25, 2017 | 27.00 | 27.25 | 26.75 | 26.95 | 746,184 | +0.15(+0.56%) |
Aug 24, 2017 | 27.85 | 27.85 | 26.70 | 26.80 | 605,307 | -0.95(-3.42%) |
Aug 23, 2017 | 27.50 | 27.95 | 27.43 | 27.75 | 447,034 | +0.05(+0.18%) |
Aug 22, 2017 | 27.15 | 27.77 | 27.05 | 27.70 | 538,992 | +0.65(+2.40%) |
Aug 21, 2017 | 26.85 | 27.48 | 26.75 | 27.05 | 440,713 | +0.10(+0.37%) |
Aug 18, 2017 | 26.35 | 27.18 | 26.35 | 26.95 | 546,151 | +0.40(+1.51%) |
Aug 17, 2017 | 26.10 | 27.10 | 26.10 | 26.55 | 1,118,831 | +0.20(+0.76%) |
Aug 16, 2017 | 25.85 | 26.75 | 25.40 | 26.35 | 1,009,258 | +0.40(+1.54%) |
Aug 15, 2017 | 26.90 | 27.00 | 25.90 | 25.95 | 1,189,667 | -0.95(-3.53%) |
Aug 14, 2017 | 27.05 | 27.18 | 26.70 | 26.90 | 651,397 | -0.10(-0.37%) |
Aug 11, 2017 | 26.80 | 27.25 | 26.65 | 27.00 | 835,401 | +0.05(+0.19%) |
Aug 10, 2017 | 27.20 | 27.25 | 26.95 | 26.95 | 445,490 | -0.30(-1.10%) |
Aug 09, 2017 | 27.60 | 27.85 | 27.12 | 27.25 | 473,931 | -0.45(-1.62%) |
Aug 08, 2017 | 28.00 | 28.20 | 27.60 | 27.70 | 291,888 | -0.30(-1.07%) |
Aug 07, 2017 | 27.75 | 28.05 | 27.68 | 28.00 | 228,295 | +0.30(+1.08%) |
Aug 04, 2017 | 27.90 | 27.95 | 27.55 | 27.70 | 376,125 | -0.20(-0.72%) |
Aug 03, 2017 | 28.80 | 28.80 | 27.80 | 27.90 | 544,787 | -0.80(-2.79%) |
Aug 02, 2017 | 28.75 | 28.90 | 28.55 | 28.70 | 319,492 | -0.05(-0.17%) |
Aug 01, 2017 | 29.00 | 29.00 | 28.60 | 28.75 | 438,418 | -0.05(-0.17%) |
Jul 31, 2017 | 28.85 | 29.07 | 28.70 | 28.80 | 462,904 | +0.10(+0.35%) |
Jul 28, 2017 | 28.75 | 28.95 | 28.60 | 28.70 | 412,357 | -0.05(-0.17%) |
Jul 27, 2017 | 29.05 | 29.25 | 28.65 | 28.75 | 564,178 | -0.20(-0.69%) |
Jul 26, 2017 | 29.10 | 29.10 | 28.85 | 28.95 | 348,327 | -0.05(-0.17%) |
Jul 25, 2017 | 28.90 | 29.00 | 28.60 | 29.00 | 484,264 | +0.25(+0.87%) |
Jul 24, 2017 | 28.50 | 28.82 | 28.35 | 28.75 | 263,987 | +0.20(+0.70%) |
Jul 21, 2017 | 28.75 | 28.95 | 28.35 | 28.55 | 338,141 | +0.00(+0.00%) |
Jul 20, 2017 | 28.45 | 28.65 | 28.25 | 28.55 | 322,884 | +0.05(+0.18%) |
Jul 19, 2017 | 28.05 | 28.50 | 28.02 | 28.50 | 264,455 | +0.50(+1.79%) |
Jul 18, 2017 | 28.15 | 28.15 | 27.55 | 28.00 | 509,834 | -0.15(-0.53%) |
Jul 17, 2017 | 27.90 | 28.20 | 27.90 | 28.15 | 433,516 | +0.20(+0.72%) |
Jul 14, 2017 | 27.75 | 28.05 | 27.65 | 27.95 | 368,983 | +0.15(+0.54%) |
Jul 13, 2017 | 27.60 | 27.90 | 27.50 | 27.80 | 366,762 | +0.20(+0.72%) |
Jul 12, 2017 | 27.60 | 27.90 | 27.40 | 27.60 | 333,323 | +0.20(+0.73%) |
Jul 11, 2017 | 27.20 | 27.85 | 27.05 | 27.40 | 734,200 | +0.25(+0.92%) |
Jul 10, 2017 | 27.35 | 27.40 | 27.00 | 27.15 | 505,891 | -0.20(-0.73%) |
Jul 07, 2017 | 26.75 | 27.45 | 26.60 | 27.35 | 766,826 | +0.80(+3.01%) |
Jul 06, 2017 | 26.40 | 26.75 | 26.30 | 26.55 | 648,106 | +0.05(+0.19%) |
Jul 05, 2017 | 26.80 | 26.95 | 26.20 | 26.50 | 459,370 | -0.40(-1.49%) |