Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.37 | 37.37 | 35.63 | 36.21 | 144,260 | -1.01(-2.71%) |
Apr 27, 2018 | 37.62 | 37.83 | 36.61 | 37.22 | 300,941 | -0.24(-0.65%) |
Apr 26, 2018 | 37.86 | 37.86 | 34.93 | 37.46 | 330,308 | +2.99(+8.68%) |
Apr 25, 2018 | 34.50 | 34.81 | 34.20 | 34.47 | 70,042 | -0.06(-0.18%) |
Apr 24, 2018 | 34.38 | 34.56 | 34.01 | 34.53 | 76,761 | +0.21(+0.62%) |
Apr 23, 2018 | 34.14 | 34.38 | 34.01 | 34.32 | 41,247 | +0.31(+0.90%) |
Apr 20, 2018 | 33.92 | 34.17 | 33.86 | 34.01 | 68,807 | +0.06(+0.18%) |
Apr 19, 2018 | 33.92 | 34.04 | 33.62 | 33.95 | 78,682 | +0.00(+0.00%) |
Apr 18, 2018 | 33.98 | 34.44 | 33.89 | 33.95 | 246,186 | +0.00(+0.00%) |
Apr 17, 2018 | 33.89 | 34.23 | 33.74 | 33.95 | 93,225 | +0.18(+0.54%) |
Apr 16, 2018 | 33.28 | 33.95 | 33.19 | 33.77 | 76,044 | +0.55(+1.65%) |
Apr 13, 2018 | 33.31 | 33.34 | 33.07 | 33.22 | 118,247 | +0.00(+0.00%) |
Apr 12, 2018 | 32.85 | 33.25 | 32.76 | 33.22 | 59,651 | +0.46(+1.40%) |
Apr 11, 2018 | 32.58 | 32.82 | 32.24 | 32.76 | 103,360 | +0.09(+0.28%) |
Apr 10, 2018 | 32.06 | 32.76 | 31.97 | 32.67 | 180,013 | +0.92(+2.88%) |
Apr 09, 2018 | 32.43 | 32.43 | 31.75 | 31.75 | 224,742 | -0.46(-1.42%) |
Apr 06, 2018 | 33.13 | 33.77 | 32.03 | 32.21 | 246,579 | -1.07(-3.21%) |
Apr 05, 2018 | 33.74 | 33.74 | 32.76 | 33.28 | 175,343 | -0.31(-0.91%) |
Apr 04, 2018 | 33.43 | 33.74 | 33.40 | 33.59 | 221,459 | -0.24(-0.72%) |
Apr 03, 2018 | 33.43 | 33.89 | 33.28 | 33.83 | 141,253 | +0.46(+1.37%) |
Apr 02, 2018 | 33.74 | 34.20 | 33.07 | 33.37 | 179,450 | -0.37(-1.09%) |
Mar 29, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.09(+0.27%) | |
Mar 28, 2018 | 32.98 | 33.83 | 32.98 | 33.65 | 139,326 | +0.70(+2.13%) |
Mar 27, 2018 | 32.98 | 33.49 | 32.58 | 32.95 | 162,948 | -0.03(-0.09%) |
Mar 26, 2018 | 32.55 | 33.04 | 32.46 | 32.98 | 157,261 | +0.79(+2.47%) |
Mar 23, 2018 | 33.01 | 33.16 | 32.15 | 32.18 | 97,864 | -0.73(-2.23%) |
Mar 22, 2018 | 33.37 | 33.83 | 32.88 | 32.91 | 140,684 | -0.67(-2.00%) |
Mar 21, 2018 | 33.92 | 34.26 | 33.59 | 33.59 | 85,523 | -0.40(-1.17%) |
Mar 20, 2018 | 33.25 | 34.20 | 33.16 | 33.98 | 232,578 | +0.89(+2.68%) |
Mar 19, 2018 | 34.14 | 34.14 | 33.01 | 33.10 | 387,179 | -1.31(-3.82%) |
Mar 16, 2018 | 34.20 | 34.78 | 34.20 | 34.41 | 427,503 | +0.27(+0.80%) |
Mar 15, 2018 | 34.01 | 34.26 | 33.83 | 34.14 | 86,100 | +0.15(+0.45%) |
Mar 14, 2018 | 34.44 | 34.81 | 33.83 | 33.98 | 283,284 | -0.46(-1.33%) |
Mar 13, 2018 | 34.72 | 34.93 | 34.29 | 34.44 | 241,520 | -0.24(-0.70%) |
Mar 12, 2018 | 34.78 | 35.08 | 34.65 | 34.69 | 118,411 | -0.15(-0.44%) |
Mar 09, 2018 | 34.50 | 35.14 | 34.29 | 34.84 | 119,821 | +0.43(+1.24%) |
Mar 08, 2018 | 34.47 | 34.93 | 34.20 | 34.41 | 92,272 | +0.04(+0.12%) |
Mar 07, 2018 | 33.97 | 34.46 | 33.97 | 34.37 | 108,630 | +0.09(+0.27%) |
Mar 06, 2018 | 33.88 | 34.28 | 32.82 | 34.28 | 248,819 | +0.40(+1.17%) |
Mar 05, 2018 | 33.58 | 34.16 | 33.21 | 33.88 | 259,309 | +0.06(+0.18%) |
Mar 02, 2018 | 33.88 | 34.25 | 33.58 | 33.82 | 138,791 | -0.33(-0.98%) |
Mar 01, 2018 | 34.03 | 34.55 | 33.73 | 34.16 | 168,828 | +0.09(+0.27%) |
Feb 28, 2018 | 35.10 | 35.10 | 33.70 | 34.06 | 273,485 | -1.06(-3.03%) |
Feb 27, 2018 | 34.67 | 35.61 | 32.27 | 35.13 | 321,389 | -0.85(-2.37%) |
Feb 26, 2018 | 35.37 | 35.98 | 35.13 | 35.98 | 61,764 | +0.55(+1.54%) |
Feb 23, 2018 | 35.58 | 35.61 | 34.69 | 35.43 | 73,768 | +0.03(+0.09%) |
Feb 22, 2018 | 35.28 | 35.92 | 35.04 | 35.40 | 103,912 | +0.06(+0.17%) |
Feb 21, 2018 | 35.31 | 35.98 | 35.07 | 35.34 | 76,124 | +0.03(+0.09%) |
Feb 20, 2018 | 35.28 | 35.68 | 35.10 | 35.31 | 134,868 | -0.21(-0.60%) |
Feb 16, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 35.74 | 35.74 | 34.79 | 35.58 | 114,775 | -0.15(-0.43%) |
Feb 14, 2018 | 34.95 | 35.77 | 34.28 | 35.74 | 77,178 | +0.55(+1.56%) |
Feb 13, 2018 | 34.98 | 35.27 | 34.85 | 35.19 | 64,840 | +0.03(+0.09%) |
Feb 12, 2018 | 35.25 | 35.55 | 34.73 | 35.16 | 100,808 | -0.06(-0.17%) |
Feb 09, 2018 | 35.10 | 35.58 | 34.49 | 35.22 | 158,604 | +0.36(+1.05%) |
Feb 08, 2018 | 35.95 | 36.19 | 34.85 | 34.85 | 98,311 | -1.06(-2.96%) |
Feb 07, 2018 | 35.46 | 36.13 | 35.46 | 35.92 | 150,655 | +0.21(+0.60%) |
Feb 06, 2018 | 35.34 | 36.07 | 34.46 | 35.71 | 198,450 | -0.37(-1.01%) |
Feb 05, 2018 | 36.86 | 37.23 | 35.77 | 36.07 | 94,290 | -1.03(-2.79%) |
Feb 02, 2018 | 36.80 | 37.33 | 36.77 | 37.11 | 73,234 | +0.03(+0.08%) |
Feb 01, 2018 | 36.80 | 37.33 | 36.56 | 37.07 | 101,604 | +0.12(+0.33%) |
Jan 31, 2018 | 37.17 | 37.38 | 36.50 | 36.95 | 146,721 | -0.15(-0.41%) |
Jan 30, 2018 | 37.23 | 37.23 | 36.98 | 37.11 | 161,093 | -0.21(-0.57%) |
Jan 29, 2018 | 37.44 | 37.59 | 37.11 | 37.32 | 46,200 | -0.27(-0.73%) |
Jan 26, 2018 | 38.02 | 38.38 | 37.47 | 37.59 | 61,062 | -0.43(-1.12%) |
Jan 25, 2018 | 37.87 | 38.02 | 37.50 | 38.02 | 93,024 | +0.33(+0.89%) |
Jan 24, 2018 | 38.44 | 38.44 | 37.38 | 37.68 | 88,071 | -0.58(-1.51%) |
Jan 23, 2018 | 37.90 | 38.56 | 37.80 | 38.26 | 73,635 | +0.30(+0.80%) |
Jan 22, 2018 | 37.68 | 38.02 | 37.50 | 37.96 | 60,425 | +0.24(+0.65%) |
Jan 19, 2018 | 37.20 | 37.79 | 37.07 | 37.71 | 52,717 | +0.36(+0.98%) |
Jan 18, 2018 | 37.90 | 38.05 | 37.35 | 37.35 | 118,402 | -0.55(-1.44%) |
Jan 17, 2018 | 37.47 | 38.08 | 37.39 | 37.90 | 88,103 | +0.58(+1.55%) |
Jan 16, 2018 | 36.98 | 37.56 | 36.98 | 37.32 | 152,942 | +0.46(+1.24%) |
Jan 12, 2018 | 36.86 | 36.86 | 36.86 | 0 | -0.27(-0.74%) | |
Jan 11, 2018 | 36.65 | 37.01 | 36.31 | 37.14 | 237,886 | +0.52(+1.41%) |
Jan 10, 2018 | 36.65 | 36.62 | 58,900 | +0.30(+0.84%) | ||
Jan 09, 2018 | 36.71 | 36.98 | 35.49 | 36.31 | 131,922 | -0.30(-0.83%) |
Jan 08, 2018 | 37.35 | 37.35 | 36.56 | 36.62 | 188,639 | -0.73(-1.95%) |
Jan 05, 2018 | 37.41 | 37.59 | 37.11 | 37.35 | 166,090 | +0.15(+0.41%) |
Jan 04, 2018 | 36.44 | 37.65 | 36.44 | 37.20 | 242,070 | +0.94(+2.60%) |
Jan 03, 2018 | 36.25 | 36.47 | 35.89 | 36.25 | 144,821 | -0.12(-0.33%) |
Jan 02, 2018 | 37.68 | 37.68 | 36.22 | 36.38 | 96,532 | -1.09(-2.92%) |
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 37.20 | 37.47 | 37.14 | 37.32 | 79,986 | +0.15(+0.41%) |
Dec 27, 2017 | 37.11 | 37.38 | 36.98 | 37.17 | 84,173 | +0.18(+0.49%) |
Dec 26, 2017 | 36.53 | 37.44 | 36.53 | 36.98 | 145,539 | +0.49(+1.33%) |
Dec 22, 2017 | 37.07 | 37.47 | 36.44 | 36.50 | 136,971 | -0.46(-1.23%) |
Dec 21, 2017 | 37.01 | 37.23 | 36.71 | 36.95 | 130,770 | -0.09(-0.25%) |
Dec 20, 2017 | 37.38 | 37.59 | 36.94 | 37.04 | 115,617 | -0.21(-0.57%) |
Dec 19, 2017 | 38.02 | 38.05 | 36.95 | 37.26 | 165,568 | -0.76(-2.00%) |
Dec 18, 2017 | 37.80 | 38.78 | 37.80 | 38.02 | 273,480 | +0.52(+1.38%) |
Dec 15, 2017 | 37.01 | 37.80 | 37.01 | 37.50 | 668,973 | +0.49(+1.31%) |
Dec 14, 2017 | 37.56 | 37.68 | 36.92 | 37.01 | 92,687 | -0.52(-1.38%) |
Dec 13, 2017 | 38.47 | 38.52 | 37.32 | 37.53 | 231,373 | -0.88(-2.30%) |
Dec 12, 2017 | 37.98 | 38.76 | 37.81 | 38.41 | 536,765 | +0.46(+1.21%) |
Dec 11, 2017 | 38.41 | 38.44 | 37.26 | 37.95 | 251,946 | -0.46(-1.20%) |
Dec 08, 2017 | 38.10 | 38.46 | 38.04 | 38.41 | 136,721 | +0.34(+0.91%) |
Dec 07, 2017 | 38.15 | 38.24 | 37.75 | 38.07 | 96,186 | -0.03(-0.08%) |
Dec 06, 2017 | 38.01 | 38.41 | 37.88 | 38.10 | 141,802 | +0.00(+0.00%) |
Dec 05, 2017 | 38.36 | 38.36 | 37.72 | 38.10 | 177,169 | -0.23(-0.60%) |
Dec 04, 2017 | 38.30 | 38.30 | 38.30 | 38.33 | 333,839 | +0.43(+1.14%) |
Dec 01, 2017 | 37.64 | 37.95 | 36.78 | 37.90 | 147,967 | +0.17(+0.46%) |
Nov 30, 2017 | 38.67 | 38.70 | 37.52 | 37.72 | 137,091 | -0.78(-2.02%) |
Nov 29, 2017 | 38.15 | 38.97 | 38.13 | 38.50 | 109,530 | +0.40(+1.06%) |
Nov 28, 2017 | 37.12 | 38.21 | 37.09 | 38.10 | 131,082 | +0.92(+2.47%) |
Nov 27, 2017 | 37.12 | 37.61 | 37.03 | 37.18 | 119,727 | +0.03(+0.08%) |
Nov 24, 2017 | 37.78 | 37.98 | 37.06 | 37.15 | 90,351 | -0.43(-1.15%) |
Nov 22, 2017 | 37.55 | 37.84 | 37.41 | 37.58 | 83,788 | +0.03(+0.08%) |
Nov 21, 2017 | 37.26 | 37.75 | 37.15 | 37.55 | 201,740 | +0.57(+1.55%) |
Nov 20, 2017 | 37.01 | 37.35 | 36.80 | 36.98 | 120,841 | -0.03(-0.08%) |
Nov 17, 2017 | 36.69 | 37.32 | 36.69 | 37.01 | 89,136 | +0.23(+0.63%) |
Nov 16, 2017 | 36.57 | 36.95 | 36.57 | 36.78 | 106,596 | +0.22(+0.59%) |
Nov 15, 2017 | 36.20 | 37.23 | 36.20 | 36.56 | 113,032 | +0.13(+0.35%) |
Nov 14, 2017 | 35.97 | 36.60 | 35.96 | 36.43 | 125,285 | +0.23(+0.64%) |
Nov 13, 2017 | 36.43 | 36.60 | 36.09 | 36.20 | 237,329 | -0.55(-1.49%) |
Nov 10, 2017 | 37.29 | 37.38 | 36.66 | 36.75 | 202,083 | -0.55(-1.46%) |
Nov 09, 2017 | 38.21 | 38.36 | 37.26 | 37.29 | 195,085 | -0.95(-2.48%) |
Nov 08, 2017 | 38.50 | 38.56 | 38.07 | 38.24 | 106,607 | -0.34(-0.89%) |
Nov 07, 2017 | 38.82 | 38.82 | 38.20 | 38.59 | 179,993 | -0.03(-0.07%) |
Nov 06, 2017 | 37.92 | 38.90 | 37.92 | 38.61 | 163,219 | +0.69(+1.82%) |
Nov 03, 2017 | 37.95 | 38.01 | 37.58 | 37.92 | 253,730 | +0.03(+0.08%) |
Nov 02, 2017 | 37.09 | 38.15 | 37.09 | 37.90 | 213,431 | +0.78(+2.09%) |
Nov 01, 2017 | 37.35 | 37.58 | 36.72 | 37.12 | 131,127 | -0.06(-0.15%) |
Oct 31, 2017 | 36.40 | 37.38 | 36.40 | 37.18 | 157,799 | +0.75(+2.05%) |
Oct 30, 2017 | 36.83 | 37.06 | 36.09 | 36.43 | 133,581 | -0.43(-1.17%) |
Oct 27, 2017 | 36.46 | 37.01 | 36.29 | 36.86 | 164,722 | +0.55(+1.50%) |
Oct 26, 2017 | 34.56 | 36.52 | 34.33 | 36.32 | 231,017 | +1.95(+5.69%) |
Oct 25, 2017 | 34.33 | 34.62 | 33.84 | 34.36 | 100,622 | +0.00(+0.00%) |
Oct 24, 2017 | 34.53 | 34.62 | 34.19 | 34.36 | 127,280 | -0.09(-0.25%) |
Oct 23, 2017 | 34.36 | 34.53 | 34.19 | 34.45 | 87,267 | +0.11(+0.33%) |
Oct 20, 2017 | 34.56 | 34.62 | 34.16 | 34.33 | 101,213 | +0.06(+0.17%) |
Oct 19, 2017 | 34.05 | 34.30 | 34.05 | 34.28 | 64,317 | +0.06(+0.17%) |
Oct 18, 2017 | 33.99 | 34.30 | 33.87 | 34.22 | 106,527 | +0.26(+0.76%) |
Oct 17, 2017 | 34.07 | 34.22 | 33.87 | 33.96 | 121,230 | -0.14(-0.42%) |
Oct 16, 2017 | 34.33 | 34.53 | 34.05 | 34.10 | 115,736 | -0.09(-0.25%) |
Oct 13, 2017 | 34.16 | 34.45 | 33.99 | 34.19 | 122,101 | +0.00(+0.00%) |
Oct 12, 2017 | 34.42 | 34.69 | 33.90 | 34.19 | 119,528 | -0.26(-0.75%) |
Oct 11, 2017 | 34.13 | 34.62 | 34.13 | 34.45 | 161,137 | +0.09(+0.25%) |
Oct 10, 2017 | 34.07 | 34.53 | 34.07 | 34.36 | 144,904 | +0.34(+1.01%) |
Oct 09, 2017 | 34.28 | 34.48 | 33.99 | 34.02 | 101,320 | -0.26(-0.75%) |
Oct 06, 2017 | 33.96 | 34.42 | 33.96 | 34.28 | 103,451 | +0.26(+0.76%) |
Oct 05, 2017 | 33.84 | 34.07 | 33.59 | 34.02 | 115,315 | +0.23(+0.68%) |
Oct 04, 2017 | 33.64 | 34.10 | 33.44 | 33.79 | 292,631 | +0.00(+0.00%) |
Oct 03, 2017 | 33.79 | 33.84 | 33.50 | 33.79 | 220,982 | +0.00(+0.00%) |
Oct 02, 2017 | 33.41 | 33.84 | 33.18 | 33.79 | 183,608 | +0.34(+1.03%) |
Sep 29, 2017 | 33.27 | 33.47 | 32.98 | 33.44 | 194,626 | +0.14(+0.43%) |
Sep 28, 2017 | 33.04 | 33.30 | 32.78 | 33.30 | 97,219 | +0.20(+0.61%) |
Sep 27, 2017 | 32.21 | 33.21 | 32.01 | 33.10 | 285,549 | +0.95(+2.95%) |
Sep 26, 2017 | 32.52 | 32.52 | 32.14 | 32.15 | 95,378 | -0.34(-1.06%) |
Sep 25, 2017 | 32.81 | 32.90 | 32.37 | 32.49 | 151,170 | -0.46(-1.39%) |
Sep 22, 2017 | 32.75 | 33.47 | 32.72 | 32.95 | 153,750 | +0.00(+0.00%) |
Sep 21, 2017 | 32.52 | 33.13 | 32.52 | 32.95 | 93,210 | +0.26(+0.79%) |
Sep 20, 2017 | 32.18 | 32.78 | 31.69 | 32.70 | 131,129 | +0.40(+1.25%) |
Sep 19, 2017 | 32.38 | 32.93 | 32.26 | 32.29 | 114,697 | -0.23(-0.71%) |
Sep 18, 2017 | 33.44 | 33.44 | 32.29 | 32.52 | 281,390 | -1.01(-3.00%) |
Sep 15, 2017 | 32.52 | 33.70 | 32.52 | 33.53 | 301,363 | +1.03(+3.18%) |
Sep 14, 2017 | 32.49 | 32.70 | 32.09 | 32.49 | 126,979 | -0.17(-0.53%) |
Sep 13, 2017 | 32.18 | 32.84 | 31.83 | 32.67 | 110,265 | +0.34(+1.07%) |
Sep 12, 2017 | 31.63 | 32.32 | 31.58 | 32.32 | 88,615 | +0.57(+1.81%) |
Sep 11, 2017 | 32.09 | 31.37 | 31.75 | 136,155 | +0.69(+2.22%) | |
Sep 08, 2017 | 30.11 | 31.09 | 29.85 | 31.06 | 98,650 | +0.89(+2.95%) |
Sep 07, 2017 | 30.20 | 30.25 | 29.62 | 30.17 | 115,225 | -0.17(-0.57%) |
Sep 06, 2017 | 30.02 | 30.54 | 29.94 | 30.34 | 161,002 | +0.31(+1.05%) |
Sep 05, 2017 | 31.20 | 31.20 | 29.97 | 30.02 | 192,694 | -1.32(-4.20%) |
Sep 01, 2017 | 30.77 | 31.37 | 30.77 | 31.34 | 95,961 | +0.54(+1.77%) |
Aug 31, 2017 | 30.45 | 30.83 | 30.37 | 30.80 | 116,334 | +0.37(+1.22%) |
Aug 30, 2017 | 30.17 | 30.51 | 30.17 | 30.43 | 83,118 | +0.11(+0.38%) |
Aug 29, 2017 | 30.37 | 30.37 | 29.91 | 30.31 | 153,432 | -0.23(-0.75%) |
Aug 28, 2017 | 30.91 | 31.03 | 30.43 | 30.54 | 103,031 | -0.37(-1.20%) |
Aug 25, 2017 | 31.37 | 30.83 | 30.91 | 167,511 | -0.40(-1.28%) | |
Aug 24, 2017 | 31.26 | 31.41 | 31.14 | 31.31 | 64,442 | +0.11(+0.37%) |
Aug 23, 2017 | 31.17 | 31.51 | 31.11 | 31.20 | 179,723 | -0.17(-0.55%) |
Aug 22, 2017 | 31.48 | 31.66 | 31.34 | 31.37 | 62,664 | -0.06(-0.18%) |
Aug 21, 2017 | 31.63 | 31.66 | 31.20 | 31.43 | 132,335 | -0.31(-0.99%) |
Aug 18, 2017 | 31.66 | 31.86 | 31.64 | 31.74 | 84,738 | +0.03(+0.09%) |
Aug 17, 2017 | 32.09 | 32.23 | 31.66 | 31.71 | 95,128 | -0.60(-1.86%) |
Aug 16, 2017 | 32.43 | 32.60 | 32.26 | 32.31 | 72,930 | -0.17(-0.53%) |
Aug 15, 2017 | 32.72 | 32.74 | 32.46 | 32.49 | 79,923 | -0.23(-0.70%) |
Aug 14, 2017 | 32.69 | 32.74 | 32.37 | 32.72 | 76,433 | +0.34(+1.06%) |
Aug 11, 2017 | 33.00 | 33.00 | 32.26 | 32.37 | 120,266 | -0.40(-1.22%) |
Aug 10, 2017 | 32.43 | 32.83 | 32.31 | 32.77 | 76,015 | +0.11(+0.35%) |
Aug 09, 2017 | 32.23 | 32.72 | 31.94 | 32.66 | 94,318 | +0.17(+0.53%) |
Aug 08, 2017 | 32.37 | 33.03 | 32.34 | 32.49 | 87,265 | +0.03(+0.09%) |
Aug 07, 2017 | 32.92 | 32.92 | 32.26 | 32.46 | 93,750 | -0.54(-1.65%) |
Aug 04, 2017 | 32.54 | 33.03 | 32.31 | 33.00 | 86,373 | +0.49(+1.50%) |
Aug 03, 2017 | 32.72 | 32.97 | 32.37 | 32.51 | 135,434 | -0.26(-0.79%) |
Aug 02, 2017 | 33.12 | 33.20 | 32.17 | 32.77 | 145,853 | -0.46(-1.38%) |
Aug 01, 2017 | 33.12 | 33.43 | 32.36 | 33.23 | 203,977 | +0.17(+0.52%) |
Jul 31, 2017 | 33.89 | 33.89 | 32.86 | 33.06 | 141,594 | -0.72(-2.12%) |
Jul 28, 2017 | 34.38 | 35.21 | 33.09 | 33.77 | 178,579 | +0.72(+2.16%) |
Jul 27, 2017 | 32.89 | 33.09 | 32.46 | 33.06 | 128,653 | +0.23(+0.70%) |
Jul 26, 2017 | 33.55 | 33.55 | 32.80 | 32.83 | 172,819 | -0.74(-2.22%) |
Jul 25, 2017 | 32.51 | 33.66 | 32.43 | 33.57 | 184,647 | +1.14(+3.53%) |
Jul 24, 2017 | 32.51 | 32.83 | 29.37 | 32.43 | 122,982 | -0.11(-0.35%) |
Jul 21, 2017 | 32.94 | 32.94 | 32.46 | 32.54 | 154,900 | -0.14(-0.44%) |
Jul 20, 2017 | 32.74 | 32.14 | 32.69 | 118,512 | +0.23(+0.71%) | |
Jul 19, 2017 | 31.80 | 32.49 | 31.80 | 32.46 | 125,124 | +0.66(+2.07%) |
Jul 18, 2017 | 31.66 | 32.11 | 31.03 | 31.80 | 287,428 | -0.09(-0.27%) |
Jul 17, 2017 | 31.51 | 31.89 | 31.14 | 31.89 | 259,655 | +0.23(+0.72%) |
Jul 14, 2017 | 31.89 | 32.97 | 31.63 | 31.66 | 128,532 | -0.34(-1.07%) |
Jul 13, 2017 | 31.91 | 32.57 | 31.68 | 32.00 | 93,275 | +0.06(+0.18%) |
Jul 12, 2017 | 31.57 | 32.00 | 31.54 | 31.94 | 136,522 | +0.43(+1.36%) |
Jul 11, 2017 | 31.63 | 31.86 | 31.26 | 31.51 | 118,902 | -0.26(-0.81%) |
Jul 10, 2017 | 31.86 | 31.89 | 31.34 | 31.77 | 182,740 | -0.31(-0.98%) |
Jul 07, 2017 | 31.68 | 32.11 | 31.31 | 32.09 | 82,648 | +0.57(+1.82%) |
Jul 06, 2017 | 32.46 | 32.74 | 31.48 | 31.51 | 271,627 | -1.17(-3.59%) |
Jul 05, 2017 | 32.92 | 32.92 | 31.89 | 32.69 | 207,409 | -0.20(-0.61%) |
Jul 03, 2017 | 32.74 | 33.17 | 32.69 | 32.89 | 65,717 | +0.29(+0.88%) |
Jun 30, 2017 | 32.77 | 32.77 | 32.37 | 32.60 | 124,619 | -0.06(-0.18%) |
Jun 29, 2017 | 32.63 | 32.72 | 32.29 | 32.66 | 80,898 | +0.14(+0.44%) |
Jun 28, 2017 | 32.06 | 32.54 | 32.06 | 32.51 | 84,996 | +0.66(+2.07%) |
Jun 27, 2017 | 32.00 | 32.06 | 31.68 | 31.86 | 122,780 | -0.09(-0.27%) |
Jun 26, 2017 | 32.00 | 32.26 | 31.77 | 31.94 | 90,429 | -0.06(-0.18%) |
Jun 23, 2017 | 32.14 | 32.14 | 31.68 | 32.00 | 996,167 | +0.00(+0.00%) |
Jun 22, 2017 | 31.54 | 32.09 | 31.47 | 32.00 | 189,067 | +0.23(+0.72%) |
Jun 21, 2017 | 31.91 | 31.91 | 31.40 | 31.77 | 174,378 | -0.06(-0.18%) |
Jun 20, 2017 | 32.94 | 32.97 | 31.66 | 31.83 | 159,194 | -1.12(-3.39%) |
Jun 19, 2017 | 33.32 | 33.34 | 32.74 | 32.94 | 296,976 | -0.11(-0.35%) |
Jun 16, 2017 | 32.20 | 33.12 | 32.20 | 33.06 | 487,375 | +0.52(+1.58%) |
Jun 15, 2017 | 31.57 | 32.63 | 31.57 | 32.54 | 213,300 | +0.60(+1.88%) |
Jun 14, 2017 | 31.40 | 32.00 | 31.26 | 31.94 | 262,702 | +0.53(+1.69%) |
Jun 13, 2017 | 31.48 | 31.54 | 30.99 | 31.41 | 236,857 | -0.01(-0.05%) |
Jun 12, 2017 | 31.08 | 31.91 | 30.97 | 31.43 | 226,428 | +0.40(+1.29%) |
Jun 09, 2017 | 30.63 | 31.20 | 30.45 | 31.03 | 232,449 | +0.54(+1.78%) |
Jun 08, 2017 | 30.34 | 30.68 | 30.13 | 30.48 | 121,641 | +0.23(+0.76%) |
Jun 07, 2017 | 30.11 | 30.48 | 29.85 | 30.25 | 161,823 | +0.17(+0.57%) |
Jun 06, 2017 | 30.34 | 30.40 | 29.85 | 30.08 | 182,275 | -0.29(-0.94%) |
Jun 05, 2017 | 30.65 | 30.79 | 30.37 | 30.37 | 147,146 | -0.29(-0.93%) |
Jun 02, 2017 | 30.45 | 30.98 | 30.40 | 30.65 | 157,190 | +0.23(+0.75%) |
Jun 01, 2017 | 29.71 | 30.42 | 29.58 | 30.42 | 153,488 | +0.88(+2.99%) |
May 31, 2017 | 29.51 | 29.63 | 29.20 | 29.54 | 109,378 | +0.14(+0.49%) |
May 30, 2017 | 29.60 | 29.65 | 29.26 | 29.40 | 102,894 | -0.34(-1.15%) |
May 26, 2017 | 29.77 | 29.80 | 29.48 | 29.74 | 78,598 | +0.00(+0.00%) |
May 25, 2017 | 29.68 | 29.74 | 29.45 | 29.74 | 85,360 | +0.17(+0.58%) |
May 24, 2017 | 29.68 | 29.85 | 29.45 | 29.57 | 98,071 | -0.03(-0.10%) |
May 23, 2017 | 29.65 | 29.71 | 29.23 | 29.60 | 146,818 | +0.11(+0.39%) |
May 22, 2017 | 29.74 | 29.95 | 29.45 | 29.48 | 208,050 | -0.14(-0.48%) |
May 19, 2017 | 29.51 | 29.94 | 29.43 | 29.63 | 502,779 | +0.06(+0.19%) |
May 18, 2017 | 29.71 | 29.94 | 29.48 | 29.57 | 295,514 | -0.11(-0.38%) |
May 17, 2017 | 29.68 | 29.94 | 29.61 | 29.68 | 161,385 | -0.37(-1.23%) |
May 16, 2017 | 29.45 | 30.05 | 29.20 | 30.05 | 271,354 | +0.57(+1.93%) |
May 15, 2017 | 29.85 | 30.28 | 29.43 | 29.48 | 244,988 | -0.20(-0.67%) |
May 12, 2017 | 30.02 | 30.25 | 29.24 | 29.68 | 284,188 | -0.46(-1.51%) |
May 11, 2017 | 30.42 | 30.48 | 29.80 | 30.14 | 182,850 | -0.43(-1.40%) |
May 10, 2017 | 31.31 | 31.35 | 30.51 | 30.57 | 210,422 | -0.77(-2.46%) |
May 09, 2017 | 31.94 | 31.96 | 31.22 | 31.34 | 145,680 | -0.60(-1.88%) |
May 08, 2017 | 31.79 | 32.11 | 31.71 | 31.94 | 200,536 | +0.06(+0.18%) |
May 05, 2017 | 32.08 | 32.13 | 31.88 | 31.88 | 224,766 | -0.14(-0.45%) |
May 04, 2017 | 32.48 | 32.62 | 31.88 | 32.02 | 288,809 | -0.34(-1.06%) |
May 03, 2017 | 32.39 | 32.51 | 31.79 | 32.36 | 315,256 | -0.09(-0.26%) |
May 02, 2017 | 33.16 | 33.30 | 32.15 | 32.45 | 199,221 | -0.63(-1.90%) |