Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.35 | 34.69 | 34.35 | 34.59 | 71,575 | +0.35(+1.01%) |
May 30, 2018 | 33.90 | 34.30 | 33.90 | 34.24 | 115,661 | +0.39(+1.14%) |
May 29, 2018 | 33.77 | 34.15 | 33.70 | 33.86 | 24,081 | -0.07(-0.20%) |
May 25, 2018 | 33.93 | 33.93 | 33.93 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 34.05 | 34.14 | 33.81 | 33.95 | 23,400 | -0.09(-0.26%) |
May 23, 2018 | 33.60 | 34.04 | 33.56 | 34.03 | 154,905 | +0.19(+0.56%) |
May 22, 2018 | 34.15 | 34.19 | 33.82 | 33.85 | 50,294 | -0.21(-0.61%) |
May 21, 2018 | 34.24 | 34.24 | 33.86 | 34.05 | 25,815 | +0.14(+0.41%) |
May 18, 2018 | 33.91 | 34.04 | 33.76 | 33.92 | 31,050 | -0.05(-0.15%) |
May 17, 2018 | 33.96 | 34.19 | 33.84 | 33.96 | 34,180 | -0.15(-0.44%) |
May 16, 2018 | 33.92 | 34.22 | 33.92 | 34.11 | 21,064 | +0.20(+0.58%) |
May 15, 2018 | 34.08 | 34.08 | 33.58 | 33.92 | 34,245 | -0.40(-1.15%) |
May 14, 2018 | 34.43 | 34.63 | 34.31 | 34.31 | 25,369 | +0.06(+0.17%) |
May 11, 2018 | 34.44 | 34.44 | 34.00 | 34.25 | 24,503 | -0.16(-0.46%) |
May 10, 2018 | 34.03 | 34.55 | 34.03 | 34.41 | 62,815 | +0.62(+1.85%) |
May 09, 2018 | 33.79 | 33.89 | 33.46 | 33.79 | 228,663 | +0.02(+0.06%) |
May 08, 2018 | 33.43 | 33.81 | 33.43 | 33.77 | 66,070 | +0.35(+1.04%) |
May 07, 2018 | 32.98 | 33.54 | 32.98 | 33.42 | 125,718 | +0.39(+1.17%) |
May 04, 2018 | 32.63 | 33.18 | 32.49 | 33.03 | 41,066 | +0.24(+0.72%) |
May 03, 2018 | 32.80 | 32.96 | 32.28 | 32.80 | 72,992 | -0.09(-0.27%) |
May 02, 2018 | 32.93 | 33.24 | 32.82 | 32.89 | 73,168 | -0.17(-0.51%) |
May 01, 2018 | 33.49 | 33.60 | 33.05 | 33.06 | 29,982 | -0.44(-1.32%) |
Apr 30, 2018 | 33.16 | 33.58 | 33.10 | 33.50 | 23,023 | +0.27(+0.80%) |
Apr 27, 2018 | 33.85 | 33.85 | 33.01 | 33.23 | 40,362 | -0.30(-0.89%) |
Apr 26, 2018 | 33.27 | 33.71 | 33.27 | 33.53 | 252,748 | +0.77(+2.36%) |
Apr 25, 2018 | 33.23 | 33.28 | 32.25 | 32.76 | 50,236 | -0.47(-1.40%) |
Apr 24, 2018 | 33.96 | 34.13 | 32.97 | 33.22 | 32,191 | -0.65(-1.93%) |
Apr 23, 2018 | 34.26 | 34.26 | 33.77 | 33.88 | 50,093 | -0.15(-0.44%) |
Apr 20, 2018 | 34.31 | 34.33 | 33.93 | 34.02 | 20,316 | -0.24(-0.69%) |
Apr 19, 2018 | 34.20 | 34.40 | 34.02 | 34.26 | 23,402 | +0.01(+0.03%) |
Apr 18, 2018 | 34.34 | 34.37 | 34.13 | 34.25 | 33,601 | -0.03(-0.09%) |
Apr 17, 2018 | 33.66 | 34.39 | 33.51 | 34.28 | 95,684 | +1.01(+3.03%) |
Apr 16, 2018 | 33.23 | 33.35 | 32.91 | 33.27 | 64,871 | +0.03(+0.09%) |
Apr 13, 2018 | 33.76 | 33.76 | 33.00 | 33.24 | 46,342 | -0.32(-0.94%) |
Apr 12, 2018 | 34.08 | 34.08 | 33.49 | 33.56 | 59,324 | -0.40(-1.17%) |
Apr 11, 2018 | 33.62 | 34.05 | 33.62 | 33.95 | 56,709 | +0.17(+0.50%) |
Apr 10, 2018 | 33.29 | 33.99 | 33.27 | 33.79 | 37,664 | +0.69(+2.09%) |
Apr 09, 2018 | 33.08 | 33.63 | 33.06 | 33.09 | 42,178 | +0.00(+0.00%) |
Apr 06, 2018 | 33.27 | 33.82 | 32.94 | 33.09 | 52,047 | -0.58(-1.73%) |
Apr 05, 2018 | 33.77 | 33.98 | 33.36 | 33.68 | 56,785 | +0.26(+0.77%) |
Apr 04, 2018 | 32.17 | 33.45 | 32.17 | 33.42 | 74,029 | +0.32(+0.96%) |
Apr 03, 2018 | 33.35 | 33.67 | 32.83 | 33.10 | 46,076 | -0.14(-0.42%) |
Apr 02, 2018 | 34.03 | 34.04 | 32.93 | 33.24 | 67,513 | -1.02(-2.98%) |
Mar 29, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.66(+1.97%) | |
Mar 28, 2018 | 33.70 | 33.96 | 33.26 | 33.60 | 150,245 | -0.41(-1.19%) |
Mar 27, 2018 | 35.84 | 35.84 | 33.81 | 34.00 | 207,431 | -1.63(-4.58%) |
Mar 26, 2018 | 35.70 | 35.70 | 34.71 | 35.64 | 274,870 | +0.56(+1.61%) |
Mar 23, 2018 | 35.62 | 35.88 | 35.01 | 35.07 | 159,172 | -0.32(-0.90%) |
Mar 22, 2018 | 36.14 | 36.27 | 35.38 | 35.39 | 363,579 | -1.73(-4.67%) |
Mar 21, 2018 | 36.89 | 37.30 | 36.71 | 37.12 | 81,418 | +0.23(+0.62%) |
Mar 20, 2018 | 37.24 | 37.39 | 36.50 | 36.90 | 197,322 | -0.33(-0.88%) |
Mar 19, 2018 | 37.61 | 37.81 | 36.93 | 37.22 | 158,375 | -0.76(-2.01%) |
Mar 16, 2018 | 38.27 | 38.27 | 37.92 | 37.98 | 89,127 | -0.29(-0.75%) |
Mar 15, 2018 | 38.50 | 38.50 | 37.97 | 38.27 | 82,788 | +0.02(+0.05%) |
Mar 14, 2018 | 37.87 | 38.36 | 37.78 | 38.25 | 146,387 | +0.59(+1.58%) |
Mar 13, 2018 | 38.64 | 38.64 | 37.45 | 37.66 | 200,591 | -0.68(-1.78%) |
Mar 12, 2018 | 38.59 | 38.59 | 38.13 | 38.34 | 106,543 | +0.05(+0.13%) |
Mar 09, 2018 | 38.22 | 38.31 | 37.94 | 38.29 | 111,121 | +0.50(+1.34%) |
Mar 08, 2018 | 38.41 | 38.41 | 37.66 | 37.79 | 184,587 | -0.18(-0.47%) |
Mar 07, 2018 | 37.25 | 37.98 | 37.13 | 37.96 | 104,281 | +0.66(+1.78%) |
Mar 06, 2018 | 37.55 | 37.60 | 36.93 | 37.30 | 86,070 | +0.24(+0.64%) |
Mar 05, 2018 | 36.49 | 37.22 | 36.27 | 37.06 | 83,074 | +0.54(+1.49%) |
Mar 02, 2018 | 35.48 | 36.55 | 35.26 | 36.52 | 64,211 | +0.65(+1.82%) |
Mar 01, 2018 | 36.31 | 36.51 | 35.50 | 35.87 | 179,665 | -0.37(-1.01%) |
Feb 28, 2018 | 36.56 | 36.68 | 36.16 | 36.23 | 95,458 | -0.12(-0.33%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.31 | 36.35 | 123,585 | -0.93(-2.50%) |
Feb 26, 2018 | 37.65 | 37.72 | 37.19 | 37.28 | 144,090 | -0.19(-0.50%) |
Feb 23, 2018 | 37.05 | 37.48 | 36.88 | 37.47 | 81,466 | +0.83(+2.27%) |
Feb 22, 2018 | 36.47 | 36.64 | 87,233 | -0.51(-1.39%) | ||
Feb 21, 2018 | 37.36 | 37.82 | 37.10 | 37.15 | 158,870 | +0.16(+0.43%) |
Feb 20, 2018 | 36.91 | 37.35 | 36.69 | 36.99 | 101,426 | -0.08(-0.21%) |
Feb 16, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.13(-0.35%) | |
Feb 15, 2018 | 37.34 | 37.55 | 36.84 | 37.20 | 184,043 | +0.40(+1.08%) |
Feb 14, 2018 | 35.58 | 36.90 | 35.56 | 36.81 | 132,383 | +1.16(+3.25%) |
Feb 13, 2018 | 34.86 | 35.78 | 34.86 | 35.65 | 101,938 | +0.66(+1.90%) |
Feb 12, 2018 | 34.98 | 35.17 | 34.55 | 34.98 | 105,436 | +0.49(+1.44%) |
Feb 09, 2018 | 34.05 | 34.74 | 33.23 | 34.49 | 76,412 | +0.81(+2.41%) |
Feb 08, 2018 | 35.79 | 35.98 | 33.68 | 33.68 | 189,429 | -1.22(-3.49%) |
Feb 07, 2018 | 34.39 | 35.14 | 34.39 | 34.90 | 135,416 | +0.80(+2.35%) |
Feb 06, 2018 | 32.77 | 34.09 | 32.68 | 34.09 | 78,879 | +0.19(+0.55%) |
Feb 05, 2018 | 34.44 | 34.44 | 33.50 | 33.91 | 135,884 | -1.06(-3.03%) |
Feb 02, 2018 | 35.61 | 35.61 | 34.98 | 34.96 | 55,234 | -1.01(-2.81%) |
Feb 01, 2018 | 35.37 | 36.14 | 35.37 | 35.97 | 79,144 | +0.46(+1.28%) |
Jan 31, 2018 | 35.73 | 35.91 | 35.34 | 35.52 | 84,981 | +0.14(+0.39%) |
Jan 30, 2018 | 35.15 | 35.47 | 34.96 | 35.38 | 38,089 | -0.29(-0.80%) |
Jan 29, 2018 | 35.89 | 35.91 | 35.54 | 35.67 | 40,565 | -0.19(-0.52%) |
Jan 26, 2018 | 35.38 | 35.89 | 35.32 | 35.86 | 41,191 | +0.72(+2.06%) |
Jan 25, 2018 | 35.30 | 35.30 | 34.91 | 35.13 | 51,517 | -0.08(-0.22%) |
Jan 24, 2018 | 35.57 | 35.65 | 34.91 | 35.21 | 64,647 | -0.20(-0.56%) |
Jan 23, 2018 | 35.12 | 35.44 | 35.12 | 35.41 | 43,501 | +0.42(+1.19%) |
Jan 22, 2018 | 34.77 | 34.99 | 34.70 | 34.99 | 37,638 | +0.30(+0.86%) |
Jan 19, 2018 | 34.68 | 34.87 | 34.64 | 34.70 | 77,407 | +0.20(+0.57%) |
Jan 18, 2018 | 34.50 | 34.63 | 34.26 | 34.50 | 52,380 | +0.02(+0.06%) |
Jan 17, 2018 | 34.14 | 34.60 | 34.10 | 34.48 | 36,046 | +0.43(+1.25%) |
Jan 16, 2018 | 34.76 | 34.82 | 33.92 | 34.05 | 59,043 | -0.50(-1.43%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.28(+0.81%) | |
Jan 11, 2018 | 34.28 | 34.28 | 34.15 | 34.27 | 25,648 | +0.10(+0.29%) |
Jan 10, 2018 | 34.32 | 34.17 | 63,519 | -0.19(-0.55%) | ||
Jan 09, 2018 | 34.90 | 34.90 | 34.27 | 34.36 | 720,304 | -0.21(-0.60%) |
Jan 08, 2018 | 34.29 | 34.57 | 34.22 | 34.57 | 120,530 | +0.20(+0.58%) |
Jan 05, 2018 | 34.09 | 34.39 | 34.05 | 34.37 | 67,444 | +0.34(+0.99%) |
Jan 04, 2018 | 34.15 | 34.29 | 33.85 | 34.03 | 35,883 | +0.03(+0.09%) |
Jan 03, 2018 | 33.87 | 34.07 | 33.80 | 34.00 | 48,248 | +0.31(+0.91%) |
Jan 02, 2018 | 32.91 | 33.70 | 32.91 | 33.70 | 39,287 | +1.08(+3.31%) |
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | -0.24(-0.72%) | |
Dec 28, 2017 | 33.03 | 33.12 | 32.82 | 32.86 | 39,091 | -0.09(-0.27%) |
Dec 27, 2017 | 32.95 | 33.09 | 32.86 | 32.95 | 31,655 | -0.03(-0.09%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.79 | 32.97 | 28,877 | -0.17(-0.50%) |
Dec 22, 2017 | 33.37 | 33.37 | 33.10 | 33.14 | 26,719 | -0.20(-0.61%) |
Dec 21, 2017 | 33.33 | 33.54 | 33.29 | 33.34 | 33,833 | +0.12(+0.35%) |
Dec 20, 2017 | 33.40 | 33.40 | 32.99 | 33.23 | 29,174 | -0.08(-0.23%) |
Dec 19, 2017 | 33.41 | 33.47 | 33.18 | 33.31 | 24,646 | -0.08(-0.23%) |
Dec 18, 2017 | 33.03 | 33.45 | 32.95 | 33.38 | 39,433 | +0.86(+2.64%) |
Dec 15, 2017 | 32.66 | 32.66 | 32.49 | 32.53 | 40,025 | -0.06(-0.18%) |
Dec 14, 2017 | 32.59 | 32.83 | 32.51 | 32.58 | 26,942 | +0.06(+0.18%) |
Dec 13, 2017 | 32.40 | 32.62 | 32.40 | 32.53 | 31,629 | +0.30(+0.94%) |
Dec 12, 2017 | 32.52 | 32.62 | 32.22 | 32.22 | 45,391 | -0.46(-1.40%) |
Dec 11, 2017 | 32.22 | 32.68 | 32.22 | 32.68 | 38,245 | +0.68(+2.13%) |
Dec 08, 2017 | 32.14 | 32.35 | 31.97 | 32.00 | 29,896 | +0.18(+0.55%) |
Dec 07, 2017 | 31.50 | 31.92 | 31.45 | 31.82 | 61,882 | +0.40(+1.27%) |
Dec 06, 2017 | 31.25 | 31.50 | 31.14 | 31.42 | 21,975 | +0.08(+0.25%) |
Dec 05, 2017 | 31.11 | 31.53 | 31.04 | 31.34 | 47,159 | +0.12(+0.37%) |
Dec 04, 2017 | 31.74 | 31.80 | 31.13 | 31.23 | 263,509 | -0.29(-0.93%) |
Dec 01, 2017 | 31.93 | 31.93 | 31.51 | 31.52 | 111,937 | -0.56(-1.73%) |
Nov 30, 2017 | 32.16 | 32.30 | 32.01 | 32.08 | 136,528 | -0.18(-0.54%) |
Nov 29, 2017 | 33.23 | 33.23 | 31.91 | 32.25 | 421,579 | -1.06(-3.18%) |
Nov 28, 2017 | 33.49 | 33.49 | 33.12 | 33.31 | 36,031 | -0.08(-0.24%) |
Nov 27, 2017 | 33.83 | 33.83 | 33.33 | 33.39 | 61,478 | -0.44(-1.30%) |
Nov 24, 2017 | 33.81 | 33.85 | 33.73 | 33.83 | 29,956 | +0.08(+0.23%) |
Nov 22, 2017 | 33.67 | 33.78 | 33.56 | 33.75 | 68,483 | +0.07(+0.20%) |
Nov 21, 2017 | 33.58 | 33.80 | 33.45 | 33.69 | 95,541 | +0.50(+1.50%) |
Nov 20, 2017 | 33.16 | 33.34 | 33.03 | 33.19 | 113,296 | +0.26(+0.80%) |
Nov 17, 2017 | 32.68 | 32.99 | 32.68 | 32.93 | 63,339 | +0.47(+1.44%) |
Nov 16, 2017 | 32.17 | 32.57 | 32.15 | 32.46 | 64,679 | +0.66(+2.09%) |
Nov 15, 2017 | 31.51 | 31.89 | 31.32 | 31.79 | 401,137 | +0.11(+0.34%) |
Nov 14, 2017 | 31.72 | 31.76 | 31.52 | 31.69 | 29,174 | -0.03(-0.09%) |
Nov 13, 2017 | 31.59 | 31.80 | 31.52 | 31.72 | 21,029 | +0.15(+0.46%) |
Nov 10, 2017 | 31.67 | 31.67 | 31.44 | 31.57 | 41,730 | -0.20(-0.61%) |
Nov 09, 2017 | 31.79 | 31.79 | 31.51 | 31.76 | 33,029 | -0.18(-0.55%) |
Nov 08, 2017 | 32.00 | 32.04 | 31.83 | 31.94 | 23,056 | -0.07(-0.21%) |
Nov 07, 2017 | 32.28 | 32.32 | 31.91 | 32.01 | 33,222 | -0.20(-0.61%) |
Nov 06, 2017 | 32.18 | 32.28 | 32.11 | 32.20 | 36,507 | +0.29(+0.92%) |
Nov 03, 2017 | 31.85 | 32.01 | 31.65 | 31.91 | 46,183 | +0.15(+0.46%) |
Nov 02, 2017 | 32.17 | 32.17 | 31.73 | 31.76 | 75,220 | -0.34(-1.06%) |
Nov 01, 2017 | 32.19 | 32.39 | 32.05 | 32.11 | 49,862 | +0.18(+0.55%) |
Oct 31, 2017 | 31.81 | 31.94 | 31.71 | 31.93 | 98,869 | +0.19(+0.58%) |
Oct 30, 2017 | 31.67 | 31.95 | 31.55 | 31.75 | 26,051 | -0.01(-0.03%) |
Oct 27, 2017 | 31.36 | 31.77 | 31.23 | 31.75 | 54,057 | +0.68(+2.20%) |
Oct 26, 2017 | 30.97 | 31.16 | 30.92 | 31.07 | 27,964 | +0.47(+1.53%) |
Oct 25, 2017 | 31.04 | 31.12 | 30.38 | 30.60 | 30,859 | -0.32(-1.04%) |
Oct 24, 2017 | 31.04 | 31.06 | 30.80 | 30.93 | 41,456 | +0.16(+0.51%) |
Oct 23, 2017 | 31.22 | 31.22 | 30.74 | 30.77 | 41,099 | -0.28(-0.91%) |
Oct 20, 2017 | 31.47 | 31.47 | 31.04 | 31.05 | 28,820 | -0.18(-0.56%) |
Oct 19, 2017 | 31.37 | 31.37 | 30.96 | 31.23 | 35,021 | -0.40(-1.26%) |
Oct 18, 2017 | 31.60 | 31.65 | 31.51 | 31.63 | 30,448 | +0.07(+0.22%) |
Oct 17, 2017 | 31.61 | 31.78 | 31.50 | 31.56 | 76,135 | -0.15(-0.46%) |
Oct 16, 2017 | 32.04 | 32.04 | 31.68 | 31.71 | 34,098 | -0.04(-0.12%) |
Oct 13, 2017 | 31.66 | 31.87 | 31.65 | 31.75 | 93,465 | +0.20(+0.62%) |
Oct 12, 2017 | 31.40 | 31.62 | 31.34 | 31.55 | 54,528 | +0.14(+0.43%) |
Oct 11, 2017 | 31.15 | 31.41 | 31.08 | 31.41 | 38,506 | +0.35(+1.13%) |
Oct 10, 2017 | 31.44 | 31.44 | 31.02 | 31.06 | 22,558 | -0.20(-0.62%) |
Oct 09, 2017 | 31.35 | 31.36 | 31.21 | 31.26 | 41,652 | -0.05(-0.16%) |
Oct 06, 2017 | 31.28 | 31.34 | 31.14 | 31.31 | 34,078 | -0.10(-0.31%) |
Oct 05, 2017 | 31.34 | 31.41 | 31.23 | 31.40 | 28,700 | +0.16(+0.53%) |
Oct 04, 2017 | 31.43 | 31.43 | 31.19 | 31.24 | 22,646 | -0.13(-0.40%) |
Oct 03, 2017 | 31.06 | 31.39 | 31.05 | 31.36 | 35,961 | +0.47(+1.52%) |
Oct 02, 2017 | 30.76 | 31.00 | 30.69 | 30.90 | 28,147 | +0.25(+0.83%) |
Sep 29, 2017 | 30.47 | 30.68 | 30.45 | 30.64 | 108,913 | +0.26(+0.87%) |
Sep 28, 2017 | 30.45 | 30.45 | 30.19 | 30.38 | 34,133 | -0.07(-0.22%) |
Sep 27, 2017 | 30.29 | 30.49 | 30.15 | 30.45 | 45,676 | +0.35(+1.17%) |
Sep 26, 2017 | 30.15 | 30.33 | 29.96 | 30.10 | 68,058 | +0.06(+0.19%) |
Sep 25, 2017 | 30.80 | 30.80 | 29.87 | 30.04 | 63,811 | -0.90(-2.90%) |
Sep 22, 2017 | 30.81 | 30.94 | 30.75 | 30.94 | 31,452 | +0.08(+0.25%) |
Sep 21, 2017 | 30.73 | 30.90 | 30.58 | 30.86 | 14,070 | -0.05(-0.16%) |
Sep 20, 2017 | 31.22 | 31.25 | 30.64 | 30.91 | 83,479 | -0.21(-0.69%) |
Sep 19, 2017 | 31.14 | 31.14 | 30.93 | 31.12 | 103,032 | +0.06(+0.19%) |
Sep 18, 2017 | 31.17 | 31.36 | 31.01 | 31.06 | 62,717 | +0.01(+0.03%) |
Sep 15, 2017 | 31.02 | 31.16 | 30.96 | 31.05 | 43,199 | +0.06(+0.19%) |
Sep 14, 2017 | 31.05 | 31.08 | 30.93 | 30.99 | 41,556 | +0.00(+0.00%) |
Sep 13, 2017 | 31.10 | 31.17 | 30.97 | 30.99 | 98,220 | -0.12(-0.38%) |
Sep 12, 2017 | 31.08 | 31.16 | 30.97 | 31.11 | 66,047 | +0.16(+0.50%) |
Sep 11, 2017 | 30.80 | 30.97 | 30.68 | 30.95 | 103,642 | +0.47(+1.54%) |
Sep 08, 2017 | 30.66 | 30.77 | 30.43 | 30.49 | 44,806 | -0.18(-0.57%) |
Sep 07, 2017 | 30.30 | 30.72 | 30.27 | 30.66 | 37,871 | +0.42(+1.39%) |
Sep 06, 2017 | 30.24 | 30.33 | 30.09 | 30.24 | 22,167 | +0.17(+0.55%) |
Sep 05, 2017 | 30.30 | 30.30 | 29.77 | 30.08 | 72,660 | -0.27(-0.90%) |
Sep 01, 2017 | 30.25 | 30.47 | 30.07 | 30.35 | 49,800 | +0.18(+0.58%) |
Aug 31, 2017 | 29.84 | 30.23 | 29.84 | 30.17 | 123,301 | +0.47(+1.58%) |
Aug 30, 2017 | 29.41 | 29.76 | 29.41 | 29.71 | 89,088 | +0.32(+1.10%) |
Aug 29, 2017 | 29.06 | 29.39 | 28.79 | 29.38 | 28,779 | +0.11(+0.37%) |
Aug 28, 2017 | 29.43 | 29.43 | 29.16 | 29.28 | 23,445 | -0.14(-0.46%) |
Aug 25, 2017 | 29.77 | 29.80 | 29.39 | 29.41 | 18,714 | -0.23(-0.79%) |
Aug 24, 2017 | 29.81 | 29.81 | 29.57 | 29.65 | 29,820 | -0.17(-0.56%) |
Aug 23, 2017 | 29.49 | 29.83 | 29.49 | 29.81 | 34,519 | +0.25(+0.86%) |
Aug 22, 2017 | 29.36 | 29.60 | 29.33 | 29.56 | 43,020 | +0.13(+0.43%) |
Aug 21, 2017 | 29.45 | 29.62 | 29.33 | 29.43 | 56,489 | +0.08(+0.27%) |
Aug 18, 2017 | 29.29 | 29.46 | 29.07 | 29.35 | 24,389 | +0.12(+0.40%) |
Aug 17, 2017 | 29.55 | 29.62 | 29.23 | 29.24 | 42,799 | -0.31(-1.06%) |
Aug 16, 2017 | 29.33 | 29.65 | 29.33 | 29.55 | 39,963 | +0.47(+1.61%) |
Aug 15, 2017 | 29.29 | 29.29 | 29.02 | 29.08 | 24,298 | -0.15(-0.50%) |
Aug 14, 2017 | 29.01 | 29.34 | 29.01 | 29.23 | 32,206 | +0.72(+2.53%) |
Aug 11, 2017 | 28.26 | 28.62 | 28.23 | 28.51 | 53,691 | -0.14(-0.49%) |
Aug 10, 2017 | 29.37 | 29.37 | 28.60 | 28.65 | 49,954 | -1.00(-3.37%) |
Aug 09, 2017 | 29.28 | 29.65 | 29.09 | 29.65 | 21,803 | +0.05(+0.16%) |
Aug 08, 2017 | 29.73 | 29.83 | 29.54 | 29.60 | 78,845 | -0.04(-0.13%) |
Aug 07, 2017 | 29.30 | 29.64 | 29.30 | 29.64 | 35,536 | +0.60(+2.08%) |
Aug 04, 2017 | 29.16 | 29.02 | 29.03 | 13,999 | +0.20(+0.68%) | |
Aug 03, 2017 | 28.59 | 28.94 | 28.59 | 28.84 | 33,658 | +0.21(+0.73%) |
Aug 02, 2017 | 28.98 | 28.98 | 28.41 | 28.63 | 268,053 | -0.35(-1.22%) |
Aug 01, 2017 | 29.11 | 29.11 | 28.92 | 28.98 | 32,546 | +0.07(+0.24%) |
Jul 31, 2017 | 29.29 | 29.29 | 28.81 | 28.92 | 103,498 | -0.22(-0.77%) |
Jul 28, 2017 | 28.81 | 29.17 | 28.79 | 29.14 | 43,356 | +0.15(+0.52%) |
Jul 27, 2017 | 29.63 | 29.66 | 28.60 | 28.99 | 93,405 | -0.60(-2.03%) |
Jul 26, 2017 | 29.61 | 29.71 | 29.44 | 29.59 | 61,909 | +0.00(+0.00%) |
Jul 25, 2017 | 29.67 | 29.70 | 29.42 | 29.59 | 165,155 | -0.08(-0.26%) |
Jul 24, 2017 | 29.49 | 29.69 | 29.49 | 29.67 | 121,622 | +0.32(+1.10%) |
Jul 21, 2017 | 29.45 | 29.45 | 29.28 | 29.35 | 30,691 | -0.11(-0.36%) |
Jul 20, 2017 | 29.65 | 29.45 | 29.45 | 71,990 | -0.05(-0.17%) | |
Jul 19, 2017 | 29.49 | 29.68 | 29.47 | 29.50 | 53,213 | +0.25(+0.87%) |
Jul 18, 2017 | 29.00 | 29.26 | 28.67 | 29.25 | 76,782 | +0.31(+1.08%) |
Jul 17, 2017 | 29.09 | 29.16 | 28.84 | 28.94 | 34,391 | -0.06(-0.20%) |
Jul 14, 2017 | 28.87 | 29.08 | 28.87 | 28.99 | 45,933 | +0.19(+0.64%) |
Jul 13, 2017 | 28.65 | 28.93 | 28.65 | 28.81 | 69,390 | +0.29(+1.03%) |
Jul 12, 2017 | 28.15 | 28.58 | 28.15 | 28.52 | 41,591 | +0.58(+2.06%) |
Jul 11, 2017 | 27.60 | 27.95 | 27.60 | 27.94 | 38,760 | +0.30(+1.09%) |
Jul 10, 2017 | 27.55 | 27.73 | 27.47 | 27.64 | 214,854 | +0.23(+0.85%) |
Jul 07, 2017 | 27.25 | 27.46 | 27.25 | 27.40 | 14,297 | +0.18(+0.64%) |
Jul 06, 2017 | 27.28 | 27.42 | 27.12 | 27.23 | 57,232 | -0.12(-0.43%) |
Jul 05, 2017 | 27.35 | 27.44 | 27.21 | 27.35 | 34,633 | -0.05(-0.17%) |
Jul 03, 2017 | 27.58 | 27.60 | 27.23 | 27.39 | 67,926 | -0.20(-0.71%) |
Jun 30, 2017 | 27.44 | 27.63 | 27.38 | 27.59 | 88,982 | +0.02(+0.07%) |
Jun 29, 2017 | 27.96 | 27.96 | 27.38 | 27.57 | 87,991 | -0.46(-1.64%) |
Jun 28, 2017 | 27.79 | 28.07 | 27.56 | 28.03 | 100,699 | +0.24(+0.88%) |
Jun 27, 2017 | 28.17 | 28.18 | 27.78 | 27.78 | 72,665 | -0.45(-1.59%) |
Jun 26, 2017 | 28.55 | 28.70 | 28.11 | 28.23 | 55,894 | -0.06(-0.21%) |
Jun 23, 2017 | 28.08 | 28.29 | 28.05 | 28.29 | 52,300 | +0.17(+0.59%) |
Jun 22, 2017 | 27.93 | 28.22 | 27.80 | 28.13 | 42,789 | +0.09(+0.31%) |
Jun 21, 2017 | 27.75 | 28.07 | 27.67 | 28.04 | 34,603 | +0.40(+1.46%) |
Jun 20, 2017 | 27.78 | 27.80 | 27.58 | 27.64 | 48,227 | -0.10(-0.36%) |
Jun 19, 2017 | 27.50 | 27.78 | 27.43 | 27.74 | 133,337 | +0.58(+2.12%) |
Jun 16, 2017 | 27.17 | 27.23 | 27.04 | 27.16 | 22,445 | +0.05(+0.18%) |
Jun 15, 2017 | 26.99 | 27.19 | 26.72 | 27.11 | 74,410 | -0.20(-0.71%) |
Jun 14, 2017 | 27.66 | 27.71 | 27.16 | 27.31 | 54,493 | -0.14(-0.50%) |
Jun 13, 2017 | 27.58 | 27.65 | 27.32 | 27.44 | 47,316 | +0.10(+0.36%) |
Jun 12, 2017 | 27.45 | 27.56 | 26.93 | 27.35 | 107,892 | -0.24(-0.88%) |
Jun 09, 2017 | 28.34 | 28.50 | 27.24 | 27.59 | 115,354 | -0.70(-2.48%) |
Jun 08, 2017 | 28.49 | 28.54 | 28.04 | 28.29 | 52,881 | +0.08(+0.28%) |
Jun 07, 2017 | 28.21 | 28.27 | 28.04 | 28.21 | 33,140 | +0.09(+0.31%) |
Jun 06, 2017 | 28.28 | 28.33 | 28.12 | 28.13 | 39,671 | -0.09(-0.31%) |
Jun 05, 2017 | 28.16 | 28.38 | 28.13 | 28.21 | 35,429 | +0.11(+0.38%) |
Jun 02, 2017 | 28.09 | 28.15 | 27.99 | 28.11 | 65,751 | +0.07(+0.24%) |