Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.33 | 31.57 | 31.16 | 31.22 | 181,380 | -0.07(-0.22%) |
Apr 27, 2018 | 31.29 | 31.38 | 30.99 | 31.29 | 196,487 | +0.00(+0.00%) |
Apr 26, 2018 | 31.33 | 31.53 | 30.93 | 31.29 | 365,939 | +0.03(+0.11%) |
Apr 25, 2018 | 30.85 | 31.29 | 30.61 | 31.26 | 138,796 | +0.31(+1.00%) |
Apr 24, 2018 | 31.60 | 31.60 | 30.82 | 30.95 | 176,157 | -0.52(-1.64%) |
Apr 23, 2018 | 30.98 | 31.91 | 30.98 | 31.47 | 1,953,397 | +0.52(+1.67%) |
Apr 20, 2018 | 31.22 | 31.81 | 30.85 | 30.95 | 191,384 | -0.17(-0.55%) |
Apr 19, 2018 | 31.60 | 31.67 | 30.95 | 31.12 | 272,866 | -0.45(-1.42%) |
Apr 18, 2018 | 31.81 | 32.15 | 31.50 | 31.57 | 419,495 | -0.21(-0.65%) |
Apr 17, 2018 | 31.43 | 32.19 | 31.31 | 31.78 | 183,758 | +0.45(+1.43%) |
Apr 16, 2018 | 30.09 | 31.33 | 29.88 | 31.33 | 212,742 | +1.38(+4.60%) |
Apr 13, 2018 | 30.05 | 30.05 | 29.62 | 29.95 | 247,701 | +0.00(+0.00%) |
Apr 12, 2018 | 30.05 | 30.33 | 29.74 | 29.95 | 149,557 | -0.28(-0.91%) |
Apr 11, 2018 | 29.71 | 30.23 | 29.64 | 30.23 | 319,950 | +0.45(+1.50%) |
Apr 10, 2018 | 29.09 | 29.95 | 29.09 | 29.78 | 382,647 | +0.83(+2.85%) |
Apr 09, 2018 | 29.33 | 29.33 | 28.69 | 28.95 | 215,553 | -0.05(-0.18%) |
Apr 06, 2018 | 29.23 | 29.68 | 28.66 | 29.00 | 273,083 | -0.50(-1.69%) |
Apr 05, 2018 | 29.19 | 29.71 | 29.00 | 29.50 | 352,736 | +0.45(+1.54%) |
Apr 04, 2018 | 28.54 | 29.12 | 28.37 | 29.06 | 430,745 | -0.03(-0.12%) |
Apr 03, 2018 | 29.09 | 29.12 | 28.33 | 29.09 | 212,831 | +0.12(+0.42%) |
Apr 02, 2018 | 29.16 | 29.49 | 28.57 | 28.97 | 341,036 | -0.26(-0.88%) |
Mar 29, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.52(+1.80%) | |
Mar 28, 2018 | 28.51 | 29.02 | 28.23 | 28.71 | 277,661 | +0.12(+0.42%) |
Mar 27, 2018 | 29.06 | 29.23 | 28.02 | 28.59 | 258,635 | -0.46(-1.60%) |
Mar 26, 2018 | 29.06 | 29.19 | 28.57 | 29.06 | 216,373 | +0.14(+0.48%) |
Mar 23, 2018 | 29.30 | 29.54 | 28.85 | 28.92 | 311,586 | -0.21(-0.71%) |
Mar 22, 2018 | 29.57 | 29.81 | 29.06 | 29.12 | 744,365 | -0.65(-2.20%) |
Mar 21, 2018 | 29.47 | 29.92 | 29.30 | 29.78 | 889,620 | +0.41(+1.41%) |
Mar 20, 2018 | 29.78 | 29.95 | 29.04 | 29.37 | 771,315 | -0.24(-0.81%) |
Mar 19, 2018 | 30.64 | 30.64 | 29.40 | 29.61 | 2,090,757 | -1.07(-3.48%) |
Mar 16, 2018 | 30.61 | 31.16 | 30.50 | 30.67 | 213,854 | +0.38(+1.25%) |
Mar 15, 2018 | 32.22 | 32.22 | 28.78 | 30.30 | 627,651 | -1.69(-5.27%) |
Mar 14, 2018 | 32.43 | 32.46 | 31.98 | 31.98 | 205,552 | -0.55(-1.69%) |
Mar 13, 2018 | 32.71 | 32.71 | 32.31 | 32.53 | 110,147 | +0.03(+0.11%) |
Mar 12, 2018 | 31.91 | 32.64 | 31.84 | 32.50 | 185,402 | +0.55(+1.72%) |
Mar 09, 2018 | 31.78 | 32.02 | 31.53 | 31.95 | 191,276 | +0.48(+1.53%) |
Mar 08, 2018 | 31.60 | 31.69 | 31.24 | 31.47 | 199,643 | -0.03(-0.11%) |
Mar 07, 2018 | 31.90 | 31.36 | 31.50 | 177,825 | -0.28(-0.87%) | |
Mar 06, 2018 | 32.02 | 32.15 | 31.69 | 31.78 | 158,213 | -0.14(-0.43%) |
Mar 05, 2018 | 31.64 | 32.15 | 31.53 | 31.91 | 118,050 | +0.24(+0.76%) |
Mar 02, 2018 | 31.60 | 31.79 | 31.12 | 31.67 | 120,552 | +0.00(+0.00%) |
Mar 01, 2018 | 31.60 | 31.95 | 31.40 | 31.67 | 187,041 | +0.07(+0.22%) |
Feb 28, 2018 | 32.46 | 32.53 | 31.54 | 31.60 | 228,825 | -0.65(-2.03%) |
Feb 27, 2018 | 32.46 | 32.64 | 32.24 | 32.26 | 322,210 | -0.24(-0.74%) |
Feb 26, 2018 | 32.71 | 32.71 | 32.14 | 32.50 | 320,034 | +0.07(+0.21%) |
Feb 23, 2018 | 32.33 | 32.67 | 32.05 | 32.43 | 161,722 | +0.21(+0.64%) |
Feb 22, 2018 | 32.19 | 32.22 | 146,558 | -0.34(-1.06%) | ||
Feb 21, 2018 | 33.05 | 33.32 | 32.57 | 32.57 | 199,791 | -0.55(-1.66%) |
Feb 20, 2018 | 33.67 | 33.02 | 33.12 | 145,843 | -0.03(-0.10%) | |
Feb 16, 2018 | 33.15 | 33.15 | 33.15 | 0 | -0.38(-1.13%) | |
Feb 15, 2018 | 34.01 | 34.01 | 33.43 | 33.53 | 168,673 | -0.31(-0.92%) |
Feb 14, 2018 | 33.57 | 34.12 | 33.46 | 33.84 | 150,744 | -0.10(-0.30%) |
Feb 13, 2018 | 33.67 | 34.05 | 33.32 | 33.94 | 422,217 | +0.38(+1.13%) |
Feb 12, 2018 | 33.08 | 33.74 | 32.88 | 33.57 | 169,842 | +0.72(+2.20%) |
Feb 09, 2018 | 33.22 | 33.39 | 31.95 | 32.84 | 276,269 | -0.21(-0.62%) |
Feb 08, 2018 | 34.43 | 34.81 | 33.05 | 33.05 | 309,999 | -1.42(-4.11%) |
Feb 07, 2018 | 34.53 | 34.81 | 34.09 | 34.47 | 165,209 | -0.27(-0.78%) |
Feb 06, 2018 | 33.35 | 34.87 | 33.35 | 34.74 | 245,912 | +0.81(+2.39%) |
Feb 05, 2018 | 34.33 | 34.84 | 33.49 | 33.93 | 169,905 | -0.61(-1.76%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.50 | 34.53 | 257,255 | -0.95(-2.66%) |
Feb 01, 2018 | 35.51 | 35.55 | 35.24 | 35.48 | 150,309 | +0.20(+0.57%) |
Jan 31, 2018 | 35.51 | 35.61 | 35.16 | 35.28 | 111,567 | -0.07(-0.19%) |
Jan 30, 2018 | 35.72 | 35.75 | 35.31 | 35.34 | 511,953 | -0.41(-1.13%) |
Jan 29, 2018 | 36.26 | 36.26 | 35.75 | 35.75 | 175,614 | -0.57(-1.58%) |
Jan 26, 2018 | 36.49 | 36.49 | 36.19 | 36.32 | 196,660 | +0.03(+0.09%) |
Jan 25, 2018 | 36.49 | 36.56 | 36.09 | 36.29 | 218,687 | +0.03(+0.09%) |
Jan 24, 2018 | 36.63 | 36.73 | 36.26 | 36.26 | 237,522 | -0.20(-0.56%) |
Jan 23, 2018 | 36.53 | 36.56 | 36.05 | 36.46 | 283,551 | +0.07(+0.19%) |
Jan 22, 2018 | 35.58 | 36.39 | 35.58 | 36.39 | 196,594 | +0.68(+1.89%) |
Jan 19, 2018 | 35.58 | 35.72 | 35.34 | 35.72 | 281,322 | +0.20(+0.57%) |
Jan 18, 2018 | 35.95 | 35.95 | 35.51 | 35.51 | 420,672 | -0.30(-0.85%) |
Jan 17, 2018 | 36.15 | 36.15 | 35.65 | 35.82 | 152,238 | -0.27(-0.75%) |
Jan 16, 2018 | 36.42 | 36.53 | 35.95 | 36.09 | 384,483 | -0.10(-0.28%) |
Jan 12, 2018 | 36.19 | 36.19 | 36.19 | 0 | +0.24(+0.66%) | |
Jan 11, 2018 | 35.45 | 35.99 | 35.30 | 35.95 | 507,442 | +0.51(+1.43%) |
Jan 10, 2018 | 35.21 | 35.51 | 35.21 | 35.45 | 711,810 | +0.27(+0.77%) |
Jan 09, 2018 | 35.14 | 35.24 | 34.94 | 35.17 | 373,887 | +0.10(+0.29%) |
Jan 08, 2018 | 34.94 | 35.17 | 34.60 | 35.07 | 304,991 | +0.20(+0.58%) |
Jan 05, 2018 | 35.11 | 35.11 | 34.53 | 34.87 | 131,753 | -0.30(-0.86%) |
Jan 04, 2018 | 34.87 | 35.17 | 34.74 | 35.17 | 177,643 | +0.30(+0.87%) |
Jan 03, 2018 | 34.09 | 34.90 | 34.09 | 34.87 | 267,932 | +0.88(+2.58%) |
Jan 02, 2018 | 33.32 | 34.16 | 33.32 | 33.99 | 242,743 | +0.71(+2.13%) |
Dec 29, 2017 | 33.28 | 33.28 | 33.28 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.18 | 33.39 | 33.12 | 33.39 | 480,424 | +0.20(+0.61%) |
Dec 27, 2017 | 33.32 | 33.42 | 33.12 | 33.18 | 529,627 | -0.17(-0.51%) |
Dec 26, 2017 | 33.32 | 33.45 | 33.22 | 33.35 | 786,473 | +0.20(+0.61%) |
Dec 22, 2017 | 33.05 | 33.23 | 32.80 | 33.15 | 693,424 | +0.20(+0.61%) |
Dec 21, 2017 | 32.68 | 33.33 | 32.64 | 32.95 | 291,619 | +0.10(+0.31%) |
Dec 20, 2017 | 33.01 | 33.18 | 32.44 | 32.85 | 263,510 | -0.15(-0.46%) |
Dec 19, 2017 | 33.52 | 33.52 | 32.98 | 33.00 | 356,076 | -0.46(-1.36%) |
Dec 18, 2017 | 33.28 | 33.89 | 33.23 | 33.45 | 253,227 | +0.37(+1.12%) |
Dec 15, 2017 | 33.62 | 33.62 | 32.98 | 33.08 | 252,405 | -0.34(-1.01%) |
Dec 14, 2017 | 33.18 | 33.70 | 33.08 | 33.42 | 408,293 | +0.20(+0.61%) |
Dec 13, 2017 | 33.08 | 33.32 | 32.88 | 33.22 | 363,354 | +0.20(+0.61%) |
Dec 12, 2017 | 32.81 | 33.32 | 32.55 | 33.01 | 248,487 | +0.30(+0.93%) |
Dec 11, 2017 | 32.07 | 32.77 | 32.00 | 32.71 | 225,361 | +0.71(+2.22%) |
Dec 08, 2017 | 32.14 | 32.24 | 31.87 | 32.00 | 387,798 | +0.07(+0.21%) |
Dec 07, 2017 | 31.46 | 32.00 | 31.26 | 31.93 | 629,688 | +0.57(+1.83%) |
Dec 06, 2017 | 31.83 | 31.90 | 31.19 | 31.36 | 773,944 | -0.57(-1.80%) |
Dec 05, 2017 | 32.24 | 32.24 | 31.87 | 31.93 | 216,281 | -0.20(-0.63%) |
Dec 04, 2017 | 32.44 | 32.51 | 32.10 | 32.14 | 188,204 | -0.15(-0.47%) |
Dec 01, 2017 | 32.00 | 32.54 | 31.70 | 32.29 | 284,749 | +0.46(+1.43%) |
Nov 30, 2017 | 30.42 | 31.87 | 30.42 | 31.83 | 525,740 | +1.52(+5.01%) |
Nov 29, 2017 | 30.52 | 30.55 | 30.01 | 30.31 | 309,028 | -0.15(-0.50%) |
Nov 28, 2017 | 30.82 | 30.82 | 30.45 | 30.47 | 596,033 | -0.15(-0.50%) |
Nov 27, 2017 | 31.09 | 31.13 | 30.62 | 30.62 | 707,980 | -0.44(-1.41%) |
Nov 24, 2017 | 31.36 | 31.36 | 31.02 | 31.06 | 113,154 | -0.10(-0.33%) |
Nov 22, 2017 | 31.12 | 31.29 | 30.92 | 31.16 | 587,761 | +0.24(+0.76%) |
Nov 21, 2017 | 31.66 | 31.66 | 30.82 | 30.92 | 331,844 | -0.57(-1.82%) |
Nov 20, 2017 | 31.46 | 31.56 | 30.89 | 31.50 | 333,457 | +0.10(+0.32%) |
Nov 17, 2017 | 31.50 | 31.52 | 31.12 | 31.39 | 298,413 | +0.14(+0.43%) |
Nov 16, 2017 | 31.39 | 31.60 | 31.14 | 31.26 | 380,203 | -0.10(-0.32%) |
Nov 15, 2017 | 31.16 | 31.46 | 30.67 | 31.36 | 167,039 | +0.17(+0.54%) |
Nov 14, 2017 | 31.70 | 31.73 | 31.12 | 31.19 | 287,704 | -0.57(-1.81%) |
Nov 13, 2017 | 32.34 | 32.37 | 31.66 | 31.77 | 334,966 | -0.61(-1.88%) |
Nov 10, 2017 | 32.51 | 32.74 | 32.29 | 32.37 | 169,758 | -0.17(-0.52%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.37 | 32.54 | 318,413 | -0.10(-0.31%) |
Nov 08, 2017 | 33.15 | 33.15 | 32.54 | 32.64 | 265,809 | -0.47(-1.43%) |
Nov 07, 2017 | 32.85 | 33.22 | 32.40 | 33.12 | 355,000 | +0.30(+0.91%) |
Nov 06, 2017 | 32.35 | 32.83 | 32.22 | 32.82 | 239,207 | +0.43(+1.33%) |
Nov 03, 2017 | 32.22 | 32.56 | 32.09 | 32.39 | 116,593 | +0.20(+0.62%) |
Nov 02, 2017 | 32.78 | 32.85 | 31.79 | 32.19 | 842,107 | -0.66(-2.01%) |
Nov 01, 2017 | 32.35 | 32.88 | 32.35 | 32.85 | 140,575 | +0.63(+1.95%) |
Oct 31, 2017 | 32.09 | 32.52 | 32.06 | 32.22 | 120,656 | -0.10(-0.31%) |
Oct 30, 2017 | 32.73 | 32.19 | 32.32 | 104,976 | +0.17(+0.51%) | |
Oct 27, 2017 | 31.66 | 32.35 | 31.66 | 32.16 | 98,145 | +0.53(+1.67%) |
Oct 26, 2017 | 31.20 | 31.73 | 30.90 | 31.63 | 135,872 | +0.50(+1.59%) |
Oct 25, 2017 | 31.79 | 31.82 | 30.90 | 31.13 | 173,067 | -0.76(-2.39%) |
Oct 24, 2017 | 32.12 | 32.19 | 31.73 | 31.89 | 317,976 | -0.18(-0.57%) |
Oct 23, 2017 | 32.62 | 32.64 | 32.02 | 32.07 | 157,098 | -0.50(-1.52%) |
Oct 20, 2017 | 32.92 | 32.94 | 32.55 | 32.57 | 267,007 | -0.31(-0.96%) |
Oct 19, 2017 | 32.65 | 32.88 | 32.55 | 32.88 | 144,294 | +0.20(+0.61%) |
Oct 18, 2017 | 33.41 | 33.58 | 32.59 | 32.68 | 160,548 | -0.60(-1.79%) |
Oct 17, 2017 | 33.45 | 33.56 | 33.15 | 33.28 | 72,558 | -0.23(-0.69%) |
Oct 16, 2017 | 33.91 | 34.01 | 33.48 | 33.51 | 69,777 | -0.31(-0.93%) |
Oct 13, 2017 | 34.34 | 34.47 | 33.74 | 33.83 | 112,515 | -0.35(-1.02%) |
Oct 12, 2017 | 34.31 | 34.40 | 34.17 | 34.17 | 94,623 | -0.30(-0.86%) |
Oct 11, 2017 | 34.31 | 34.54 | 34.24 | 34.47 | 72,879 | +0.10(+0.29%) |
Oct 10, 2017 | 34.50 | 34.54 | 34.25 | 34.37 | 53,685 | +0.07(+0.19%) |
Oct 09, 2017 | 34.50 | 34.64 | 34.27 | 34.31 | 257,674 | -0.23(-0.67%) |
Oct 06, 2017 | 34.44 | 34.55 | 34.17 | 34.54 | 174,878 | +0.00(+0.00%) |
Oct 05, 2017 | 34.21 | 34.57 | 34.21 | 34.54 | 94,013 | +0.30(+0.87%) |
Oct 04, 2017 | 34.27 | 34.27 | 34.04 | 34.24 | 123,971 | +0.10(+0.29%) |
Oct 03, 2017 | 34.11 | 34.31 | 34.04 | 34.14 | 50,644 | -0.03(-0.10%) |
Oct 02, 2017 | 33.91 | 34.17 | 33.80 | 34.17 | 68,606 | +0.13(+0.39%) |
Sep 29, 2017 | 33.71 | 34.40 | 33.71 | 34.04 | 209,943 | +0.23(+0.68%) |
Sep 28, 2017 | 34.01 | 34.04 | 33.68 | 33.81 | 182,226 | -0.20(-0.58%) |
Sep 27, 2017 | 34.31 | 34.31 | 33.81 | 34.01 | 74,015 | -0.13(-0.39%) |
Sep 26, 2017 | 34.24 | 34.27 | 33.88 | 34.14 | 418,965 | -0.13(-0.39%) |
Sep 25, 2017 | 33.61 | 34.37 | 33.61 | 34.27 | 78,240 | +0.73(+2.17%) |
Sep 22, 2017 | 33.45 | 33.61 | 33.30 | 33.54 | 52,722 | +0.03(+0.10%) |
Sep 21, 2017 | 33.74 | 34.01 | 33.28 | 33.51 | 82,748 | -0.23(-0.69%) |
Sep 20, 2017 | 33.94 | 34.04 | 33.73 | 33.74 | 66,879 | -0.10(-0.29%) |
Sep 19, 2017 | 34.17 | 34.24 | 33.81 | 33.84 | 111,157 | -0.23(-0.68%) |
Sep 18, 2017 | 34.01 | 34.21 | 34.01 | 34.07 | 181,546 | +0.07(+0.19%) |
Sep 15, 2017 | 34.14 | 34.34 | 33.84 | 34.01 | 77,816 | -0.20(-0.58%) |
Sep 14, 2017 | 34.04 | 34.37 | 34.04 | 34.21 | 74,319 | +0.13(+0.39%) |
Sep 13, 2017 | 33.84 | 34.14 | 33.84 | 34.07 | 65,917 | +0.23(+0.68%) |
Sep 12, 2017 | 33.64 | 33.91 | 33.61 | 33.84 | 52,877 | +0.17(+0.49%) |
Sep 11, 2017 | 33.61 | 33.84 | 33.61 | 33.68 | 45,328 | +0.07(+0.20%) |
Sep 08, 2017 | 33.84 | 33.84 | 33.48 | 33.61 | 53,410 | -0.26(-0.78%) |
Sep 07, 2017 | 33.74 | 33.94 | 33.61 | 33.88 | 84,970 | -0.03(-0.10%) |
Sep 06, 2017 | 33.91 | 34.14 | 33.74 | 33.91 | 199,215 | +0.13(+0.39%) |
Sep 05, 2017 | 34.07 | 34.21 | 33.74 | 33.78 | 69,960 | -0.20(-0.58%) |
Sep 01, 2017 | 33.84 | 34.07 | 33.71 | 33.97 | 223,773 | -0.20(-0.58%) |
Aug 31, 2017 | 33.38 | 34.17 | 33.15 | 34.17 | 75,312 | +0.99(+2.99%) |
Aug 30, 2017 | 32.92 | 33.18 | 32.68 | 33.18 | 94,385 | +0.30(+0.91%) |
Aug 29, 2017 | 32.68 | 32.92 | 32.46 | 32.88 | 117,379 | +0.10(+0.30%) |
Aug 28, 2017 | 33.31 | 33.31 | 32.68 | 32.78 | 74,654 | -0.28(-0.85%) |
Aug 25, 2017 | 33.08 | 33.26 | 32.87 | 33.07 | 104,224 | +0.15(+0.45%) |
Aug 24, 2017 | 32.88 | 33.05 | 32.74 | 32.92 | 72,598 | +0.13(+0.40%) |
Aug 23, 2017 | 32.25 | 32.98 | 32.25 | 32.78 | 98,049 | +0.40(+1.23%) |
Aug 22, 2017 | 32.06 | 32.42 | 31.86 | 32.39 | 135,518 | +0.50(+1.56%) |
Aug 21, 2017 | 32.32 | 32.32 | 31.63 | 31.89 | 102,332 | -0.53(-1.63%) |
Aug 18, 2017 | 32.45 | 32.49 | 32.19 | 32.42 | 298,007 | -0.03(-0.10%) |
Aug 17, 2017 | 32.45 | 32.65 | 32.39 | 32.45 | 197,089 | +0.03(+0.10%) |
Aug 16, 2017 | 32.78 | 33.15 | 32.36 | 32.42 | 141,929 | -0.23(-0.71%) |
Aug 15, 2017 | 33.48 | 33.48 | 32.62 | 32.65 | 208,513 | -0.79(-2.37%) |
Aug 14, 2017 | 33.58 | 33.81 | 33.41 | 33.45 | 137,783 | +0.00(+0.00%) |
Aug 11, 2017 | 33.71 | 33.74 | 33.41 | 33.45 | 66,175 | -0.26(-0.78%) |
Aug 10, 2017 | 34.07 | 34.27 | 33.58 | 33.71 | 150,402 | -0.35(-1.02%) |
Aug 09, 2017 | 33.91 | 34.37 | 33.91 | 34.06 | 73,257 | -0.68(-1.95%) |
Aug 08, 2017 | 34.57 | 34.74 | 33.64 | 34.74 | 137,743 | -0.13(-0.38%) |
Aug 07, 2017 | 35.13 | 35.25 | 34.87 | 34.87 | 81,026 | -0.27(-0.77%) |
Aug 04, 2017 | 35.43 | 35.49 | 35.11 | 35.14 | 90,775 | -0.36(-1.01%) |
Aug 03, 2017 | 35.79 | 35.88 | 35.34 | 35.49 | 75,288 | -0.36(-1.00%) |
Aug 02, 2017 | 35.75 | 35.88 | 35.62 | 35.85 | 145,076 | +0.03(+0.09%) |
Aug 01, 2017 | 35.72 | 35.92 | 35.72 | 35.82 | 86,816 | +0.06(+0.18%) |
Jul 31, 2017 | 35.69 | 35.79 | 35.40 | 35.75 | 76,472 | +0.03(+0.09%) |
Jul 28, 2017 | 35.62 | 35.81 | 35.61 | 35.72 | 134,515 | +0.06(+0.18%) |
Jul 27, 2017 | 35.69 | 35.80 | 35.56 | 35.66 | 184,421 | -0.03(-0.09%) |
Jul 26, 2017 | 35.98 | 35.98 | 35.69 | 35.69 | 38,303 | -0.19(-0.54%) |
Jul 25, 2017 | 35.72 | 35.94 | 35.67 | 35.88 | 112,346 | +0.29(+0.82%) |
Jul 24, 2017 | 35.66 | 35.72 | 35.43 | 35.59 | 50,069 | +0.06(+0.18%) |
Jul 21, 2017 | 35.72 | 35.82 | 35.43 | 35.53 | 87,810 | -0.26(-0.73%) |
Jul 20, 2017 | 36.08 | 36.08 | 35.79 | 35.79 | 104,491 | -0.32(-0.90%) |
Jul 19, 2017 | 36.11 | 36.18 | 35.98 | 36.11 | 79,536 | +0.00(+0.00%) |
Jul 18, 2017 | 36.08 | 36.11 | 35.88 | 36.11 | 51,978 | +0.13(+0.36%) |
Jul 17, 2017 | 36.05 | 36.11 | 35.85 | 35.98 | 55,264 | +0.00(+0.00%) |
Jul 14, 2017 | 35.56 | 36.01 | 35.40 | 35.98 | 165,476 | +0.39(+1.09%) |
Jul 13, 2017 | 35.62 | 35.62 | 35.33 | 35.59 | 230,246 | +0.03(+0.09%) |
Jul 12, 2017 | 35.40 | 35.66 | 35.37 | 35.56 | 110,673 | +0.36(+1.01%) |
Jul 11, 2017 | 35.20 | 35.30 | 34.91 | 35.20 | 64,122 | +0.03(+0.09%) |
Jul 10, 2017 | 35.33 | 35.37 | 35.08 | 35.17 | 56,889 | -0.26(-0.73%) |
Jul 07, 2017 | 35.20 | 35.56 | 34.91 | 35.43 | 48,730 | +0.03(+0.09%) |
Jul 06, 2017 | 35.59 | 35.85 | 35.20 | 35.40 | 54,766 | -0.16(-0.44%) |
Jul 05, 2017 | 35.92 | 35.92 | 35.40 | 35.55 | 129,579 | -0.43(-1.19%) |
Jul 03, 2017 | 35.56 | 36.05 | 35.53 | 35.98 | 54,018 | +0.52(+1.47%) |
Jun 30, 2017 | 35.24 | 35.56 | 35.15 | 35.46 | 140,361 | +0.36(+1.02%) |
Jun 29, 2017 | 34.78 | 35.39 | 34.78 | 35.11 | 106,896 | +0.24(+0.70%) |
Jun 28, 2017 | 34.33 | 35.00 | 34.27 | 34.86 | 191,567 | +0.60(+1.75%) |
Jun 27, 2017 | 34.52 | 34.75 | 34.20 | 34.26 | 73,347 | -0.19(-0.57%) |
Jun 26, 2017 | 33.97 | 34.52 | 33.94 | 34.46 | 65,516 | +0.58(+1.73%) |
Jun 23, 2017 | 32.86 | 33.94 | 32.86 | 33.87 | 113,110 | +0.75(+2.25%) |
Jun 22, 2017 | 32.80 | 33.22 | 32.79 | 33.12 | 144,494 | +0.36(+1.09%) |
Jun 21, 2017 | 33.03 | 33.25 | 32.70 | 32.77 | 123,030 | -0.16(-0.49%) |
Jun 20, 2017 | 33.38 | 33.45 | 32.70 | 32.93 | 566,858 | -0.88(-2.59%) |
Jun 19, 2017 | 34.10 | 34.68 | 33.81 | 33.81 | 76,117 | -0.29(-0.86%) |
Jun 16, 2017 | 33.77 | 34.20 | 33.59 | 34.10 | 69,704 | +0.45(+1.35%) |
Jun 15, 2017 | 34.03 | 34.13 | 33.45 | 33.64 | 102,345 | -0.52(-1.52%) |
Jun 14, 2017 | 34.78 | 34.81 | 34.10 | 34.16 | 113,902 | -0.71(-2.05%) |
Jun 13, 2017 | 34.98 | 34.98 | 34.78 | 34.88 | 72,789 | -0.03(-0.09%) |
Jun 12, 2017 | 35.04 | 35.30 | 34.66 | 34.91 | 58,227 | +0.00(+0.00%) |
Jun 09, 2017 | 34.62 | 35.07 | 34.59 | 34.91 | 109,992 | +0.26(+0.75%) |
Jun 08, 2017 | 34.88 | 34.95 | 34.62 | 34.65 | 92,830 | -0.32(-0.93%) |
Jun 07, 2017 | 35.66 | 35.82 | 34.91 | 34.98 | 101,583 | -0.65(-1.82%) |
Jun 06, 2017 | 35.46 | 35.75 | 35.30 | 35.62 | 78,789 | +0.16(+0.46%) |
Jun 05, 2017 | 35.30 | 35.62 | 35.17 | 35.46 | 291,287 | -0.03(-0.09%) |
Jun 02, 2017 | 35.72 | 35.82 | 35.37 | 35.49 | 94,289 | -0.32(-0.91%) |
Jun 01, 2017 | 35.69 | 36.01 | 35.66 | 35.82 | 99,083 | +0.16(+0.46%) |
May 31, 2017 | 35.66 | 35.72 | 35.30 | 35.66 | 208,895 | -0.10(-0.27%) |
May 30, 2017 | 36.14 | 36.40 | 35.75 | 35.75 | 89,994 | -0.52(-1.43%) |
May 26, 2017 | 36.44 | 36.45 | 36.21 | 36.27 | 209,922 | -0.13(-0.36%) |
May 25, 2017 | 36.63 | 36.78 | 36.29 | 36.40 | 488,697 | -0.29(-0.80%) |
May 24, 2017 | 36.73 | 36.87 | 36.60 | 36.70 | 435,963 | -0.13(-0.35%) |
May 23, 2017 | 36.76 | 36.83 | 36.54 | 36.83 | 320,509 | +0.19(+0.53%) |
May 22, 2017 | 36.66 | 36.66 | 36.40 | 36.63 | 154,309 | +0.13(+0.36%) |
May 19, 2017 | 36.18 | 36.63 | 36.18 | 36.50 | 39,767 | +0.42(+1.17%) |
May 18, 2017 | 36.08 | 36.21 | 35.75 | 36.08 | 1,390,500 | +0.00(+0.00%) |
May 17, 2017 | 36.50 | 36.53 | 36.05 | 36.08 | 241,030 | -0.47(-1.29%) |
May 16, 2017 | 36.66 | 36.74 | 36.52 | 36.55 | 50,099 | -0.11(-0.31%) |
May 15, 2017 | 36.86 | 36.86 | 36.57 | 36.66 | 114,250 | +0.18(+0.49%) |
May 12, 2017 | 36.37 | 36.57 | 36.34 | 36.49 | 60,037 | +0.05(+0.13%) |
May 11, 2017 | 36.63 | 36.63 | 36.34 | 36.44 | 89,028 | -0.06(-0.18%) |
May 10, 2017 | 36.31 | 36.57 | 36.15 | 36.50 | 51,057 | +0.37(+1.03%) |
May 09, 2017 | 36.34 | 36.53 | 35.98 | 36.13 | 104,416 | -0.24(-0.67%) |
May 08, 2017 | 36.44 | 36.44 | 36.12 | 36.37 | 51,377 | -0.07(-0.18%) |
May 05, 2017 | 35.92 | 36.44 | 35.64 | 36.44 | 94,037 | +0.71(+1.99%) |
May 04, 2017 | 36.52 | 36.52 | 35.41 | 35.73 | 154,874 | -0.80(-2.18%) |
May 03, 2017 | 36.75 | 36.75 | 36.46 | 36.52 | 53,397 | -0.26(-0.69%) |
May 02, 2017 | 36.94 | 36.94 | 36.69 | 36.78 | 78,685 | -0.13(-0.35%) |