Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.19 | 25.37 | 25.02 | 25.13 | 520,059 | +0.01(+0.03%) |
Apr 27, 2018 | 24.59 | 25.32 | 24.59 | 25.12 | 380,728 | +0.60(+2.44%) |
Apr 26, 2018 | 24.36 | 24.86 | 24.23 | 24.52 | 518,970 | +0.30(+1.23%) |
Apr 25, 2018 | 24.40 | 24.49 | 24.14 | 24.23 | 398,443 | -0.22(-0.88%) |
Apr 24, 2018 | 24.33 | 24.57 | 23.95 | 24.44 | 687,000 | +0.19(+0.77%) |
Apr 23, 2018 | 24.48 | 24.64 | 24.04 | 24.25 | 581,681 | -0.17(-0.71%) |
Apr 20, 2018 | 25.13 | 25.29 | 24.39 | 24.43 | 1,156,027 | -0.80(-3.17%) |
Apr 19, 2018 | 25.63 | 25.73 | 25.06 | 25.23 | 226,937 | -0.42(-1.65%) |
Apr 18, 2018 | 25.87 | 25.87 | 25.60 | 25.65 | 256,979 | -0.12(-0.46%) |
Apr 17, 2018 | 25.48 | 25.89 | 25.44 | 25.77 | 387,596 | +0.30(+1.20%) |
Apr 16, 2018 | 25.28 | 25.53 | 25.10 | 25.46 | 308,183 | +0.24(+0.96%) |
Apr 13, 2018 | 25.17 | 25.22 | 24.97 | 25.22 | 386,137 | +0.04(+0.16%) |
Apr 12, 2018 | 25.73 | 25.73 | 25.08 | 25.18 | 511,468 | -0.55(-2.15%) |
Apr 11, 2018 | 25.69 | 25.97 | 25.69 | 25.73 | 234,915 | -0.03(-0.11%) |
Apr 10, 2018 | 25.92 | 25.92 | 25.70 | 25.76 | 250,037 | -0.01(-0.05%) |
Apr 09, 2018 | 25.99 | 26.09 | 25.65 | 25.78 | 243,615 | -0.15(-0.59%) |
Apr 06, 2018 | 25.92 | 26.18 | 25.84 | 25.93 | 268,356 | -0.01(-0.05%) |
Apr 05, 2018 | 26.29 | 26.29 | 25.89 | 25.94 | 326,622 | -0.30(-1.13%) |
Apr 04, 2018 | 25.80 | 26.49 | 25.66 | 26.24 | 396,707 | +0.28(+1.07%) |
Apr 03, 2018 | 25.75 | 26.18 | 25.33 | 25.96 | 411,400 | +0.32(+1.27%) |
Apr 02, 2018 | 26.29 | 26.34 | 25.56 | 25.64 | 427,324 | -0.64(-2.45%) |
Mar 29, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.71 | 26.49 | 25.71 | 26.31 | 496,570 | +0.77(+3.00%) |
Mar 27, 2018 | 25.52 | 25.93 | 25.12 | 25.55 | 453,772 | +0.15(+0.60%) |
Mar 26, 2018 | 25.36 | 25.42 | 25.01 | 25.39 | 375,227 | +0.12(+0.46%) |
Mar 23, 2018 | 26.06 | 26.28 | 25.23 | 25.28 | 457,757 | -0.64(-2.46%) |
Mar 22, 2018 | 25.75 | 26.52 | 25.74 | 25.91 | 437,761 | +0.12(+0.46%) |
Mar 21, 2018 | 26.18 | 26.18 | 25.69 | 25.80 | 443,940 | -0.37(-1.43%) |
Mar 20, 2018 | 26.64 | 26.70 | 26.09 | 26.17 | 643,092 | -0.50(-1.86%) |
Mar 19, 2018 | 26.86 | 26.86 | 26.49 | 26.66 | 417,649 | -0.23(-0.87%) |
Mar 16, 2018 | 26.70 | 26.93 | 26.50 | 26.90 | 671,091 | +0.18(+0.67%) |
Mar 15, 2018 | 26.93 | 26.97 | 26.50 | 26.72 | 272,129 | -0.21(-0.77%) |
Mar 14, 2018 | 26.99 | 27.14 | 26.80 | 26.93 | 369,658 | +0.06(+0.23%) |
Mar 13, 2018 | 27.43 | 27.59 | 26.77 | 26.86 | 586,468 | -0.52(-1.91%) |
Mar 12, 2018 | 27.13 | 27.45 | 27.05 | 27.39 | 539,276 | +0.29(+1.07%) |
Mar 09, 2018 | 26.98 | 27.14 | 26.69 | 27.10 | 413,726 | +0.22(+0.82%) |
Mar 08, 2018 | 26.89 | 27.12 | 26.73 | 26.88 | 340,638 | -0.04(-0.15%) |
Mar 07, 2018 | 26.96 | 26.21 | 26.92 | 479,676 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.28 | 26.52 | 26.04 | 26.38 | 366,546 | +0.01(+0.05%) |
Mar 05, 2018 | 25.98 | 26.54 | 25.98 | 26.37 | 408,100 | +0.24(+0.92%) |
Mar 02, 2018 | 25.65 | 26.32 | 25.47 | 26.13 | 365,728 | +0.15(+0.58%) |
Mar 01, 2018 | 25.45 | 26.08 | 25.43 | 25.98 | 358,115 | +0.55(+2.17%) |
Feb 28, 2018 | 26.02 | 26.14 | 25.39 | 25.43 | 566,472 | -0.43(-1.68%) |
Feb 27, 2018 | 26.53 | 26.79 | 25.86 | 25.86 | 440,959 | -0.65(-2.44%) |
Feb 26, 2018 | 26.59 | 26.64 | 26.26 | 26.51 | 285,891 | +0.04(+0.16%) |
Feb 23, 2018 | 26.09 | 26.47 | 25.98 | 26.47 | 417,652 | +0.59(+2.29%) |
Feb 22, 2018 | 26.01 | 26.29 | 25.78 | 25.87 | 374,618 | +0.09(+0.35%) |
Feb 21, 2018 | 26.34 | 26.51 | 25.77 | 25.78 | 664,318 | -0.23(-0.90%) |
Feb 20, 2018 | 26.22 | 26.55 | 25.94 | 26.02 | 682,644 | -0.25(-0.97%) |
Feb 16, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.41(+1.60%) | |
Feb 15, 2018 | 25.63 | 26.07 | 25.57 | 25.86 | 298,301 | +0.31(+1.23%) |
Feb 14, 2018 | 25.80 | 25.91 | 25.42 | 25.54 | 389,489 | -0.61(-2.33%) |
Feb 13, 2018 | 25.80 | 26.25 | 25.65 | 26.15 | 257,609 | +0.21(+0.82%) |
Feb 12, 2018 | 26.48 | 26.48 | 25.28 | 25.94 | 443,118 | -0.46(-1.74%) |
Feb 09, 2018 | 25.88 | 26.57 | 25.67 | 26.40 | 442,902 | +0.71(+2.74%) |
Feb 08, 2018 | 26.30 | 26.63 | 25.67 | 25.70 | 362,835 | -0.66(-2.49%) |
Feb 07, 2018 | 26.35 | 26.43 | 26.25 | 26.35 | 362,762 | +0.01(+0.03%) |
Feb 06, 2018 | 25.76 | 26.41 | 25.54 | 26.35 | 511,919 | -0.23(-0.88%) |
Feb 05, 2018 | 27.15 | 27.36 | 26.14 | 26.58 | 334,451 | -0.68(-2.51%) |
Feb 02, 2018 | 27.05 | 27.33 | 26.75 | 27.26 | 397,649 | +0.09(+0.33%) |
Feb 01, 2018 | 27.97 | 28.24 | 27.15 | 27.17 | 453,361 | -0.88(-3.15%) |
Jan 31, 2018 | 27.52 | 28.08 | 27.52 | 28.06 | 464,986 | +0.61(+2.22%) |
Jan 30, 2018 | 27.65 | 27.79 | 27.32 | 27.45 | 367,114 | -0.34(-1.23%) |
Jan 29, 2018 | 27.90 | 27.95 | 27.54 | 27.79 | 371,925 | -0.27(-0.95%) |
Jan 26, 2018 | 28.58 | 28.67 | 28.06 | 28.06 | 274,498 | -0.40(-1.42%) |
Jan 25, 2018 | 28.21 | 28.46 | 28.15 | 28.46 | 376,870 | +0.21(+0.73%) |
Jan 24, 2018 | 28.48 | 28.51 | 28.21 | 28.26 | 285,047 | -0.22(-0.77%) |
Jan 23, 2018 | 28.07 | 28.48 | 28.00 | 28.48 | 407,174 | +0.44(+1.56%) |
Jan 22, 2018 | 27.94 | 28.18 | 27.86 | 28.04 | 325,248 | +0.07(+0.24%) |
Jan 19, 2018 | 27.67 | 27.97 | 27.65 | 27.97 | 292,656 | +0.24(+0.86%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.68 | 27.73 | 272,323 | -0.35(-1.26%) |
Jan 17, 2018 | 27.67 | 28.08 | 27.62 | 28.08 | 295,905 | +0.46(+1.68%) |
Jan 16, 2018 | 27.62 | 27.94 | 27.61 | 27.62 | 476,662 | +0.10(+0.35%) |
Jan 12, 2018 | 27.53 | 27.53 | 27.53 | 0 | -0.44(-1.58%) | |
Jan 11, 2018 | 28.17 | 28.20 | 27.92 | 27.97 | 356,307 | -0.11(-0.39%) |
Jan 10, 2018 | 28.49 | 28.66 | 27.70 | 28.08 | 1,016,530 | -0.60(-2.09%) |
Jan 09, 2018 | 29.07 | 29.17 | 28.58 | 28.68 | 448,940 | -0.46(-1.59%) |
Jan 08, 2018 | 29.05 | 29.41 | 28.88 | 29.14 | 483,902 | +0.12(+0.40%) |
Jan 05, 2018 | 29.16 | 29.25 | 28.92 | 29.02 | 316,938 | -0.10(-0.35%) |
Jan 04, 2018 | 29.77 | 29.80 | 29.13 | 29.13 | 491,677 | -0.57(-1.93%) |
Jan 03, 2018 | 29.79 | 30.00 | 29.59 | 29.70 | 251,576 | -0.10(-0.34%) |
Jan 02, 2018 | 29.75 | 30.03 | 29.65 | 29.80 | 291,813 | +0.12(+0.41%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.16(-0.55%) | |
Dec 28, 2017 | 29.75 | 29.85 | 29.53 | 29.84 | 329,110 | +0.21(+0.71%) |
Dec 27, 2017 | 29.69 | 29.88 | 29.62 | 29.63 | 208,511 | +0.02(+0.07%) |
Dec 26, 2017 | 29.47 | 29.79 | 29.47 | 29.61 | 205,016 | +0.12(+0.42%) |
Dec 22, 2017 | 29.73 | 29.80 | 29.45 | 29.49 | 277,227 | -0.13(-0.44%) |
Dec 21, 2017 | 29.99 | 29.99 | 29.58 | 29.62 | 292,128 | -0.31(-1.05%) |
Dec 20, 2017 | 30.63 | 30.83 | 29.92 | 29.93 | 378,496 | -0.66(-2.16%) |
Dec 19, 2017 | 31.84 | 31.90 | 30.50 | 30.59 | 569,878 | -1.30(-4.09%) |
Dec 18, 2017 | 31.69 | 32.16 | 31.69 | 31.90 | 231,370 | +0.26(+0.82%) |
Dec 15, 2017 | 31.42 | 31.79 | 31.42 | 31.64 | 634,891 | +0.25(+0.80%) |
Dec 14, 2017 | 31.23 | 31.43 | 31.07 | 31.39 | 274,355 | +0.20(+0.63%) |
Dec 13, 2017 | 31.05 | 31.40 | 31.05 | 31.19 | 253,736 | +0.23(+0.75%) |
Dec 12, 2017 | 30.87 | 31.03 | 30.70 | 30.96 | 304,509 | +0.14(+0.46%) |
Dec 11, 2017 | 30.78 | 30.92 | 30.69 | 30.82 | 167,331 | +0.05(+0.18%) |
Dec 08, 2017 | 30.80 | 30.96 | 30.69 | 30.76 | 193,880 | +0.00(+0.00%) |
Dec 07, 2017 | 30.62 | 30.80 | 30.48 | 289,883 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.78 | 30.91 | 30.55 | 30.63 | 238,429 | -0.15(-0.49%) |
Dec 05, 2017 | 31.06 | 31.13 | 30.71 | 30.78 | 313,920 | -0.26(-0.83%) |
Dec 04, 2017 | 31.46 | 31.46 | 31.00 | 31.03 | 294,891 | -0.32(-1.02%) |
Dec 01, 2017 | 31.22 | 31.47 | 31.05 | 31.35 | 270,120 | +0.24(+0.79%) |
Nov 30, 2017 | 31.53 | 31.53 | 30.92 | 31.11 | 482,810 | -0.36(-1.14%) |
Nov 29, 2017 | 31.56 | 31.64 | 31.41 | 31.47 | 282,423 | -0.09(-0.30%) |
Nov 28, 2017 | 31.61 | 31.73 | 31.44 | 31.56 | 335,942 | +0.03(+0.09%) |
Nov 27, 2017 | 31.65 | 31.89 | 31.52 | 31.54 | 266,856 | -0.12(-0.36%) |
Nov 24, 2017 | 31.37 | 31.73 | 31.37 | 31.65 | 214,021 | +0.12(+0.37%) |
Nov 22, 2017 | 31.77 | 31.79 | 31.50 | 31.54 | 423,989 | -0.16(-0.51%) |
Nov 21, 2017 | 31.50 | 31.75 | 31.39 | 31.70 | 610,101 | +0.34(+1.08%) |
Nov 20, 2017 | 31.60 | 31.69 | 31.19 | 31.36 | 545,027 | -0.15(-0.47%) |
Nov 17, 2017 | 31.78 | 31.96 | 31.51 | 31.51 | 585,547 | -0.41(-1.29%) |
Nov 16, 2017 | 31.81 | 32.06 | 31.60 | 31.92 | 374,226 | +0.16(+0.49%) |
Nov 15, 2017 | 32.44 | 33.51 | 31.41 | 31.76 | 664,611 | -0.68(-2.08%) |
Nov 14, 2017 | 32.65 | 32.94 | 32.43 | 32.44 | 460,196 | -0.18(-0.54%) |
Nov 13, 2017 | 32.28 | 32.73 | 32.28 | 32.62 | 346,642 | +0.43(+1.32%) |
Nov 10, 2017 | 31.70 | 32.54 | 31.69 | 32.19 | 311,936 | +0.36(+1.15%) |
Nov 09, 2017 | 31.95 | 32.27 | 31.65 | 31.83 | 303,609 | -0.15(-0.47%) |
Nov 08, 2017 | 32.03 | 32.06 | 31.70 | 31.97 | 233,659 | -0.07(-0.23%) |
Nov 07, 2017 | 31.90 | 32.15 | 31.77 | 32.05 | 200,907 | +0.16(+0.49%) |
Nov 06, 2017 | 31.66 | 32.10 | 31.49 | 31.89 | 311,766 | +0.33(+1.05%) |
Nov 03, 2017 | 31.33 | 31.62 | 31.19 | 31.56 | 227,170 | +0.26(+0.84%) |
Nov 02, 2017 | 31.55 | 31.74 | 31.23 | 31.30 | 307,753 | -0.16(-0.49%) |
Nov 01, 2017 | 31.46 | 31.53 | 31.13 | 31.45 | 260,834 | +0.02(+0.06%) |
Oct 31, 2017 | 31.48 | 31.54 | 31.12 | 31.43 | 255,173 | -0.01(-0.04%) |
Oct 30, 2017 | 31.51 | 31.57 | 31.21 | 31.45 | 201,484 | -0.05(-0.17%) |
Oct 27, 2017 | 31.03 | 31.51 | 30.87 | 31.50 | 396,816 | +0.56(+1.81%) |
Oct 26, 2017 | 31.41 | 31.42 | 30.90 | 30.94 | 361,945 | -0.28(-0.89%) |
Oct 25, 2017 | 31.54 | 31.67 | 31.19 | 31.22 | 261,563 | -0.38(-1.20%) |
Oct 24, 2017 | 31.87 | 31.88 | 31.28 | 31.60 | 306,312 | -0.20(-0.62%) |
Oct 23, 2017 | 31.93 | 32.07 | 31.78 | 31.79 | 236,106 | -0.20(-0.63%) |
Oct 20, 2017 | 32.04 | 32.09 | 31.76 | 31.99 | 278,810 | +0.06(+0.19%) |
Oct 19, 2017 | 31.94 | 32.01 | 31.74 | 31.93 | 211,099 | -0.05(-0.17%) |
Oct 18, 2017 | 31.93 | 32.11 | 31.84 | 31.99 | 195,306 | +0.17(+0.53%) |
Oct 17, 2017 | 31.69 | 31.92 | 31.64 | 31.82 | 111,839 | +0.05(+0.17%) |
Oct 16, 2017 | 31.84 | 31.90 | 31.65 | 31.77 | 134,769 | -0.03(-0.08%) |
Oct 13, 2017 | 31.79 | 31.82 | 31.60 | 31.79 | 202,208 | +0.06(+0.19%) |
Oct 12, 2017 | 31.68 | 31.79 | 31.48 | 31.73 | 205,883 | +0.08(+0.26%) |
Oct 11, 2017 | 31.73 | 31.87 | 31.62 | 31.65 | 217,503 | +0.02(+0.06%) |
Oct 10, 2017 | 31.77 | 31.89 | 31.47 | 31.63 | 212,525 | +0.02(+0.06%) |
Oct 09, 2017 | 31.58 | 31.79 | 31.49 | 31.61 | 208,942 | +0.03(+0.09%) |
Oct 06, 2017 | 31.51 | 31.62 | 31.13 | 31.58 | 209,303 | +0.03(+0.11%) |
Oct 05, 2017 | 31.67 | 31.74 | 31.53 | 31.55 | 218,588 | -0.09(-0.28%) |
Oct 04, 2017 | 31.70 | 31.72 | 31.50 | 31.64 | 205,907 | -0.04(-0.13%) |
Oct 03, 2017 | 31.70 | 31.83 | 31.39 | 31.68 | 343,370 | -0.03(-0.09%) |
Oct 02, 2017 | 31.59 | 31.74 | 31.38 | 31.70 | 295,989 | +0.08(+0.26%) |
Sep 29, 2017 | 31.64 | 31.69 | 31.37 | 31.62 | 392,778 | +0.07(+0.23%) |
Sep 28, 2017 | 31.44 | 31.64 | 31.33 | 31.55 | 396,348 | +0.10(+0.32%) |
Sep 27, 2017 | 31.18 | 31.50 | 30.96 | 31.45 | 363,965 | +0.14(+0.45%) |
Sep 26, 2017 | 31.64 | 31.75 | 31.19 | 31.31 | 365,180 | -0.36(-1.13%) |
Sep 25, 2017 | 31.44 | 31.85 | 31.27 | 31.66 | 453,247 | +0.44(+1.40%) |
Sep 22, 2017 | 31.74 | 31.88 | 31.14 | 31.23 | 364,936 | -0.29(-0.92%) |
Sep 21, 2017 | 31.92 | 31.99 | 31.45 | 31.52 | 399,313 | -0.40(-1.27%) |
Sep 20, 2017 | 32.01 | 32.07 | 31.75 | 31.92 | 301,672 | +0.01(+0.02%) |
Sep 19, 2017 | 32.49 | 32.49 | 31.66 | 31.91 | 509,535 | -0.48(-1.49%) |
Sep 18, 2017 | 32.79 | 32.81 | 32.27 | 32.40 | 432,594 | -0.41(-1.25%) |
Sep 15, 2017 | 32.85 | 32.85 | 32.44 | 32.80 | 569,473 | +0.05(+0.16%) |
Sep 14, 2017 | 32.65 | 32.75 | 32.29 | 32.75 | 231,417 | +0.08(+0.25%) |
Sep 13, 2017 | 32.62 | 32.72 | 32.40 | 32.67 | 321,594 | +0.03(+0.08%) |
Sep 12, 2017 | 33.07 | 33.22 | 32.52 | 32.64 | 230,876 | -0.46(-1.38%) |
Sep 11, 2017 | 32.93 | 33.22 | 32.91 | 33.10 | 192,048 | +0.17(+0.53%) |
Sep 08, 2017 | 32.82 | 33.16 | 32.64 | 32.93 | 204,699 | +0.07(+0.22%) |
Sep 07, 2017 | 32.72 | 33.00 | 32.37 | 32.85 | 173,043 | +0.24(+0.74%) |
Sep 06, 2017 | 32.68 | 32.96 | 32.59 | 32.61 | 251,514 | +0.07(+0.21%) |
Sep 05, 2017 | 32.78 | 32.95 | 32.36 | 32.54 | 423,282 | -0.17(-0.51%) |
Sep 01, 2017 | 32.58 | 32.81 | 32.56 | 32.71 | 155,066 | +0.11(+0.33%) |
Aug 31, 2017 | 32.47 | 32.73 | 32.33 | 32.60 | 235,868 | +0.27(+0.85%) |
Aug 30, 2017 | 32.15 | 32.41 | 32.00 | 32.33 | 203,634 | +0.10(+0.31%) |
Aug 29, 2017 | 31.95 | 32.42 | 31.95 | 32.23 | 287,290 | +0.28(+0.88%) |
Aug 28, 2017 | 32.46 | 32.55 | 31.77 | 31.95 | 297,311 | -0.45(-1.39%) |
Aug 25, 2017 | 32.42 | 32.60 | 32.25 | 32.40 | 138,255 | +0.11(+0.33%) |
Aug 24, 2017 | 32.29 | 32.45 | 32.25 | 32.29 | 247,511 | +0.06(+0.19%) |
Aug 23, 2017 | 31.99 | 32.31 | 31.93 | 32.23 | 148,462 | +0.20(+0.63%) |
Aug 22, 2017 | 32.37 | 32.43 | 31.81 | 32.03 | 202,363 | -0.30(-0.93%) |
Aug 21, 2017 | 31.58 | 32.44 | 31.50 | 32.33 | 306,167 | +0.87(+2.77%) |
Aug 18, 2017 | 31.73 | 31.76 | 31.40 | 31.46 | 315,263 | -0.50(-1.57%) |
Aug 17, 2017 | 32.05 | 32.16 | 31.84 | 31.96 | 340,138 | -0.23(-0.73%) |
Aug 16, 2017 | 31.67 | 32.43 | 31.67 | 32.19 | 345,071 | +0.59(+1.86%) |
Aug 15, 2017 | 31.72 | 31.72 | 31.25 | 31.60 | 299,937 | -0.21(-0.67%) |
Aug 14, 2017 | 31.22 | 32.02 | 31.08 | 31.82 | 582,082 | +0.77(+2.50%) |
Aug 11, 2017 | 32.25 | 30.72 | 31.04 | 935,107 | -1.21(-3.75%) | |
Aug 10, 2017 | 32.56 | 33.17 | 32.12 | 32.25 | 636,431 | -1.28(-3.82%) |
Aug 09, 2017 | 33.78 | 33.78 | 33.21 | 33.53 | 252,589 | -0.07(-0.20%) |
Aug 08, 2017 | 33.58 | 33.75 | 33.53 | 33.60 | 219,905 | -0.12(-0.36%) |
Aug 07, 2017 | 33.97 | 33.63 | 33.72 | 191,437 | -0.20(-0.59%) | |
Aug 04, 2017 | 33.97 | 34.11 | 33.78 | 33.92 | 217,634 | -0.17(-0.51%) |
Aug 03, 2017 | 33.53 | 34.22 | 33.53 | 34.09 | 353,065 | +0.54(+1.61%) |
Aug 02, 2017 | 33.97 | 34.16 | 33.55 | 33.55 | 424,663 | -0.54(-1.59%) |
Aug 01, 2017 | 34.55 | 34.61 | 34.06 | 34.09 | 251,282 | -0.39(-1.12%) |
Jul 31, 2017 | 34.26 | 34.51 | 33.89 | 34.48 | 272,533 | +0.29(+0.84%) |
Jul 28, 2017 | 34.29 | 34.44 | 34.03 | 34.20 | 270,213 | -0.08(-0.23%) |
Jul 27, 2017 | 34.51 | 34.66 | 34.19 | 34.28 | 324,232 | -0.23(-0.66%) |
Jul 26, 2017 | 34.38 | 34.61 | 34.30 | 34.50 | 277,909 | +0.15(+0.45%) |
Jul 25, 2017 | 34.22 | 34.45 | 33.72 | 34.35 | 300,747 | +0.11(+0.31%) |
Jul 24, 2017 | 34.20 | 34.44 | 33.97 | 34.24 | 352,531 | +0.04(+0.12%) |
Jul 21, 2017 | 34.33 | 34.42 | 33.93 | 34.20 | 263,681 | +0.09(+0.27%) |
Jul 20, 2017 | 34.36 | 34.37 | 34.09 | 34.11 | 215,779 | -0.10(-0.29%) |
Jul 19, 2017 | 34.14 | 34.34 | 34.03 | 34.21 | 168,189 | +0.17(+0.49%) |
Jul 18, 2017 | 34.06 | 34.19 | 33.76 | 34.04 | 275,835 | +0.05(+0.14%) |
Jul 17, 2017 | 33.80 | 34.10 | 33.63 | 33.99 | 257,417 | +0.24(+0.71%) |
Jul 14, 2017 | 33.78 | 33.92 | 33.52 | 33.76 | 291,033 | +0.22(+0.65%) |
Jul 13, 2017 | 33.56 | 33.71 | 33.26 | 33.54 | 228,207 | -0.01(-0.02%) |
Jul 12, 2017 | 33.34 | 33.74 | 33.28 | 33.54 | 196,886 | +0.38(+1.14%) |
Jul 11, 2017 | 33.05 | 33.25 | 32.90 | 33.16 | 253,079 | +0.05(+0.16%) |
Jul 10, 2017 | 33.58 | 33.74 | 33.10 | 33.11 | 227,431 | -0.40(-1.19%) |
Jul 07, 2017 | 33.60 | 33.67 | 33.20 | 33.51 | 321,297 | -0.06(-0.18%) |
Jul 06, 2017 | 34.07 | 34.07 | 33.49 | 33.57 | 345,749 | -0.65(-1.90%) |
Jul 05, 2017 | 35.16 | 35.16 | 34.04 | 34.22 | 375,044 | -0.80(-2.30%) |
Jul 03, 2017 | 34.37 | 35.11 | 34.10 | 35.03 | 248,683 | +0.84(+2.45%) |
Jun 30, 2017 | 34.38 | 34.60 | 34.10 | 34.19 | 535,427 | -0.03(-0.08%) |
Jun 29, 2017 | 34.29 | 34.50 | 33.99 | 34.21 | 512,191 | -0.33(-0.94%) |
Jun 28, 2017 | 34.21 | 34.76 | 34.16 | 34.54 | 447,160 | +0.38(+1.11%) |
Jun 27, 2017 | 34.12 | 34.32 | 34.05 | 34.16 | 477,452 | +0.01(+0.04%) |
Jun 26, 2017 | 34.14 | 34.25 | 33.90 | 34.15 | 241,778 | +0.13(+0.37%) |
Jun 23, 2017 | 33.85 | 34.19 | 33.78 | 34.02 | 952,138 | +0.26(+0.77%) |
Jun 22, 2017 | 33.61 | 33.84 | 33.49 | 33.76 | 233,764 | +0.15(+0.46%) |
Jun 21, 2017 | 33.56 | 33.64 | 33.44 | 33.61 | 272,734 | +0.07(+0.20%) |
Jun 20, 2017 | 33.24 | 33.73 | 33.24 | 33.54 | 455,050 | +0.41(+1.22%) |
Jun 19, 2017 | 33.10 | 33.14 | 32.88 | 33.14 | 307,251 | +0.03(+0.10%) |
Jun 16, 2017 | 32.83 | 33.13 | 32.80 | 33.10 | 517,905 | -0.05(-0.14%) |
Jun 15, 2017 | 32.55 | 33.24 | 32.52 | 33.15 | 258,166 | +0.38(+1.15%) |
Jun 14, 2017 | 33.14 | 33.30 | 32.63 | 32.77 | 326,492 | -0.29(-0.86%) |
Jun 13, 2017 | 32.98 | 33.11 | 32.67 | 33.06 | 213,955 | +0.10(+0.30%) |
Jun 12, 2017 | 32.51 | 32.97 | 32.43 | 32.96 | 294,724 | +0.40(+1.24%) |
Jun 09, 2017 | 32.12 | 32.72 | 31.89 | 32.55 | 318,631 | +0.32(+1.01%) |
Jun 08, 2017 | 32.12 | 32.24 | 31.77 | 32.23 | 226,078 | +0.03(+0.08%) |
Jun 07, 2017 | 32.24 | 32.39 | 32.08 | 32.20 | 272,335 | +0.02(+0.06%) |
Jun 06, 2017 | 32.37 | 32.55 | 32.15 | 32.18 | 239,368 | -0.17(-0.51%) |
Jun 05, 2017 | 32.35 | 32.56 | 32.32 | 32.35 | 285,930 | -0.21(-0.65%) |
Jun 02, 2017 | 32.47 | 32.78 | 32.32 | 32.56 | 538,349 | +0.38(+1.19%) |
Jun 01, 2017 | 31.90 | 32.29 | 31.66 | 32.18 | 275,241 | +0.23(+0.73%) |
May 31, 2017 | 31.85 | 32.06 | 31.65 | 31.94 | 390,977 | +0.15(+0.46%) |
May 30, 2017 | 31.75 | 31.98 | 31.57 | 31.80 | 233,485 | +0.04(+0.13%) |
May 26, 2017 | 32.18 | 32.18 | 31.69 | 31.76 | 251,236 | -0.44(-1.38%) |
May 25, 2017 | 32.22 | 32.49 | 32.08 | 32.20 | 179,026 | +0.04(+0.12%) |
May 24, 2017 | 32.37 | 32.87 | 32.16 | 32.16 | 316,168 | -0.18(-0.55%) |
May 23, 2017 | 32.34 | 32.63 | 32.22 | 32.34 | 250,181 | +0.17(+0.51%) |
May 22, 2017 | 31.88 | 32.30 | 31.86 | 32.18 | 297,980 | +0.29(+0.89%) |
May 19, 2017 | 31.86 | 32.03 | 31.71 | 31.89 | 229,609 | +0.03(+0.10%) |
May 18, 2017 | 31.90 | 32.13 | 31.63 | 31.86 | 249,994 | +0.13(+0.42%) |
May 17, 2017 | 31.22 | 31.94 | 31.22 | 31.73 | 371,465 | +0.47(+1.50%) |
May 16, 2017 | 32.00 | 32.00 | 31.10 | 31.26 | 370,047 | -0.60(-1.89%) |
May 15, 2017 | 31.72 | 32.32 | 31.69 | 31.86 | 200,775 | +0.17(+0.52%) |
May 12, 2017 | 31.62 | 31.95 | 31.55 | 31.69 | 265,882 | +0.05(+0.17%) |
May 11, 2017 | 31.37 | 31.72 | 31.16 | 31.64 | 273,950 | +0.09(+0.29%) |
May 10, 2017 | 30.45 | 31.67 | 30.43 | 31.55 | 475,530 | +1.14(+3.73%) |
May 09, 2017 | 30.78 | 30.95 | 30.12 | 30.41 | 524,116 | -0.57(-1.85%) |
May 08, 2017 | 31.26 | 31.39 | 30.87 | 30.99 | 260,365 | -0.27(-0.87%) |
May 05, 2017 | 30.93 | 31.32 | 30.81 | 31.26 | 313,914 | +0.32(+1.05%) |
May 04, 2017 | 31.03 | 31.06 | 30.53 | 30.93 | 195,630 | -0.06(-0.19%) |
May 03, 2017 | 31.22 | 31.22 | 30.77 | 30.99 | 260,321 | -0.30(-0.97%) |
May 02, 2017 | 31.69 | 31.72 | 31.12 | 31.30 | 270,851 | -0.27(-0.86%) |