Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.34 | 39.51 | 39.25 | 39.51 | 5,694 | -0.64(-1.59%) |
Jan 30, 2018 | 40.13 | 40.15 | 39.51 | 40.15 | 25,531 | +0.01(+0.02%) |
Jan 29, 2018 | 40.23 | 40.23 | 40.12 | 40.14 | 3,960 | -0.11(-0.27%) |
Jan 26, 2018 | 40.12 | 40.32 | 40.12 | 40.25 | 7,344 | -0.35(-0.86%) |
Jan 25, 2018 | 40.60 | 40.85 | 40.52 | 40.60 | 5,195 | +0.23(+0.56%) |
Jan 24, 2018 | 40.42 | 40.47 | 40.29 | 40.38 | 24,175 | +0.12(+0.29%) |
Jan 23, 2018 | 40.10 | 40.26 | 40.03 | 40.26 | 3,975 | -0.12(-0.30%) |
Jan 22, 2018 | 40.04 | 40.38 | 40.00 | 40.38 | 6,900 | +0.00(+0.00%) |
Jan 19, 2018 | 40.46 | 40.46 | 40.20 | 40.38 | 6,999 | +0.77(+1.94%) |
Jan 18, 2018 | 40.24 | 40.24 | 39.32 | 39.61 | 3,423 | -0.78(-1.93%) |
Jan 17, 2018 | 39.85 | 40.41 | 39.85 | 40.39 | 1,590 | +0.72(+1.81%) |
Jan 16, 2018 | 39.66 | 40.43 | 39.66 | 39.67 | 1,625 | -0.73(-1.81%) |
Jan 12, 2018 | 40.40 | 40.40 | 40.40 | 0 | +0.31(+0.77%) | |
Jan 11, 2018 | 39.91 | 40.14 | 39.87 | 40.09 | 4,350 | +0.99(+2.53%) |
Jan 10, 2018 | 39.05 | 39.18 | 39.03 | 39.10 | 3,706 | +0.35(+0.90%) |
Jan 09, 2018 | 38.86 | 38.86 | 38.75 | 38.75 | 2,381 | +0.17(+0.44%) |
Jan 08, 2018 | 38.96 | 38.96 | 38.48 | 38.58 | 6,936 | -0.29(-0.75%) |
Jan 05, 2018 | 38.33 | 38.87 | 38.20 | 38.87 | 1,596 | +0.56(+1.46%) |
Jan 04, 2018 | 38.35 | 38.35 | 38.29 | 38.31 | 8,430 | +0.37(+0.98%) |
Jan 03, 2018 | 37.56 | 37.94 | 37.53 | 37.94 | 47,306 | +0.63(+1.70%) |
Jan 02, 2018 | 37.50 | 37.50 | 37.12 | 37.30 | 3,622 | -0.12(-0.31%) |
Dec 29, 2017 | 37.42 | 37.42 | 37.42 | 0 | +0.19(+0.51%) | |
Dec 28, 2017 | 37.32 | 37.59 | 37.23 | 37.23 | 11,372 | +0.04(+0.11%) |
Dec 27, 2017 | 37.32 | 37.33 | 37.11 | 37.19 | 5,933 | +0.23(+0.62%) |
Dec 26, 2017 | 36.75 | 36.96 | 36.75 | 36.96 | 1,657 | +0.02(+0.07%) |
Dec 22, 2017 | 36.73 | 37.01 | 36.73 | 36.94 | 4,456 | +0.60(+1.65%) |
Dec 21, 2017 | 36.49 | 36.49 | 36.08 | 36.33 | 8,704 | +0.52(+1.45%) |
Dec 20, 2017 | 35.34 | 35.83 | 35.34 | 35.81 | 27,520 | +1.10(+3.17%) |
Dec 19, 2017 | 34.70 | 34.78 | 34.63 | 34.72 | 6,259 | -0.02(-0.07%) |
Dec 18, 2017 | 34.67 | 34.74 | 34.65 | 34.74 | 7,279 | +0.56(+1.64%) |
Dec 15, 2017 | 34.18 | 34.21 | 34.02 | 34.18 | 14,032 | -0.18(-0.52%) |
Dec 14, 2017 | 34.11 | 34.38 | 34.07 | 34.36 | 1,611 | +0.05(+0.15%) |
Dec 13, 2017 | 34.34 | 34.42 | 34.27 | 34.31 | 3,201 | -0.09(-0.25%) |
Dec 12, 2017 | 34.37 | 34.41 | 34.36 | 34.40 | 12,235 | +0.04(+0.10%) |
Dec 11, 2017 | 34.61 | 34.61 | 34.30 | 34.36 | 10,861 | -0.16(-0.46%) |
Dec 08, 2017 | 33.71 | 34.56 | 33.71 | 34.52 | 2,787 | +0.45(+1.32%) |
Dec 07, 2017 | 34.18 | 34.22 | 34.07 | 34.07 | 2,705 | +0.21(+0.62%) |
Dec 06, 2017 | 33.96 | 34.00 | 33.84 | 33.86 | 5,657 | -0.45(-1.30%) |
Dec 05, 2017 | 34.33 | 34.73 | 34.30 | 34.30 | 4,284 | +0.20(+0.60%) |
Dec 04, 2017 | 34.51 | 34.51 | 34.10 | 34.10 | 990 | -0.54(-1.56%) |
Dec 01, 2017 | 34.03 | 34.78 | 34.03 | 34.64 | 6,737 | -0.17(-0.49%) |
Nov 30, 2017 | 34.83 | 34.87 | 34.78 | 34.81 | 29,343 | +0.35(+1.02%) |
Nov 29, 2017 | 34.46 | 34.51 | 34.40 | 34.46 | 1,086 | +0.35(+1.03%) |
Nov 28, 2017 | 34.08 | 34.21 | 33.99 | 34.11 | 3,624 | -0.15(-0.42%) |
Nov 27, 2017 | 34.21 | 34.27 | 34.21 | 34.26 | 1,468 | +0.12(+0.37%) |
Nov 24, 2017 | 34.16 | 34.20 | 34.13 | 34.13 | 1,532 | +0.12(+0.35%) |
Nov 22, 2017 | 34.00 | 34.01 | 33.84 | 34.01 | 4,197 | +0.09(+0.25%) |
Nov 21, 2017 | 33.85 | 33.92 | 33.84 | 33.92 | 1,777 | +0.06(+0.19%) |
Nov 20, 2017 | 33.50 | 33.86 | 33.50 | 33.86 | 1,563 | -0.05(-0.15%) |
Nov 17, 2017 | 33.86 | 33.91 | 33.86 | 33.91 | 2,534 | +0.43(+1.30%) |
Nov 16, 2017 | 33.41 | 33.54 | 33.35 | 33.48 | 2,963 | -0.00(-0.01%) |
Nov 15, 2017 | 33.43 | 33.56 | 33.43 | 33.48 | 3,097 | -0.51(-1.50%) |
Nov 14, 2017 | 34.09 | 34.11 | 33.99 | 33.99 | 2,895 | -0.39(-1.13%) |
Nov 13, 2017 | 34.25 | 34.38 | 34.25 | 34.38 | 2,360 | -0.29(-0.84%) |
Nov 10, 2017 | 34.68 | 34.68 | 34.55 | 34.67 | 1,653 | -0.27(-0.77%) |
Nov 09, 2017 | 34.70 | 35.03 | 34.70 | 34.94 | 5,516 | -0.40(-1.12%) |
Nov 08, 2017 | 35.25 | 35.41 | 35.25 | 35.34 | 3,944 | -0.34(-0.94%) |
Nov 07, 2017 | 35.22 | 35.67 | 35.22 | 35.67 | 1,319 | +0.37(+1.05%) |
Nov 06, 2017 | 34.81 | 35.30 | 34.81 | 35.30 | 1,572 | +0.23(+0.66%) |
Nov 03, 2017 | 35.04 | 35.07 | 35.01 | 35.07 | 8,213 | -0.02(-0.06%) |
Nov 02, 2017 | 34.99 | 35.09 | 34.99 | 35.09 | 5,751 | -0.35(-0.99%) |
Nov 01, 2017 | 35.34 | 35.60 | 35.29 | 35.44 | 3,126 | +0.28(+0.80%) |
Oct 31, 2017 | 35.12 | 35.34 | 34.91 | 35.16 | 3,556 | -0.19(-0.52%) |
Oct 30, 2017 | 35.26 | 35.39 | 35.20 | 35.34 | 3,392 | +0.45(+1.30%) |
Oct 27, 2017 | 34.55 | 34.89 | 34.55 | 34.89 | 6,211 | +0.44(+1.28%) |
Oct 26, 2017 | 34.50 | 34.52 | 34.41 | 34.45 | 4,363 | -0.05(-0.14%) |
Oct 25, 2017 | 34.30 | 34.50 | 34.30 | 34.50 | 1,473 | +0.11(+0.32%) |
Oct 24, 2017 | 33.86 | 34.39 | 33.86 | 34.39 | 10,735 | +0.78(+2.32%) |
Oct 23, 2017 | 33.69 | 33.82 | 33.61 | 33.61 | 5,776 | +0.31(+0.93%) |
Oct 20, 2017 | 33.30 | 33.37 | 33.30 | 33.30 | 4,619 | -0.02(-0.06%) |
Oct 19, 2017 | 33.12 | 33.32 | 33.12 | 33.32 | 2,224 | -0.25(-0.74%) |
Oct 18, 2017 | 33.40 | 33.57 | 33.40 | 33.57 | 933 | +0.04(+0.12%) |
Oct 17, 2017 | 33.26 | 33.61 | 33.22 | 33.53 | 27,411 | +0.02(+0.06%) |
Oct 16, 2017 | 33.95 | 34.01 | 33.35 | 33.51 | 8,065 | -0.25(-0.74%) |
Oct 13, 2017 | 33.80 | 33.80 | 33.76 | 33.76 | 1,538 | +0.46(+1.38%) |
Oct 12, 2017 | 33.09 | 33.30 | 33.09 | 33.30 | 4,648 | +0.50(+1.52%) |
Oct 11, 2017 | 32.76 | 32.98 | 32.73 | 32.80 | 1,816 | +0.23(+0.71%) |
Oct 10, 2017 | 32.51 | 32.80 | 32.51 | 32.57 | 1,253 | -0.03(-0.10%) |
Oct 09, 2017 | 32.52 | 32.64 | 32.52 | 32.60 | 1,516 | +0.03(+0.09%) |
Oct 06, 2017 | 32.62 | 32.62 | 32.45 | 32.57 | 1,279 | +0.05(+0.17%) |
Oct 05, 2017 | 32.45 | 32.57 | 32.45 | 32.52 | 2,265 | -0.27(-0.84%) |
Oct 04, 2017 | 33.16 | 33.16 | 32.68 | 32.79 | 1,237 | +0.28(+0.86%) |
Oct 03, 2017 | 32.32 | 32.51 | 32.31 | 32.51 | 3,716 | +0.11(+0.34%) |
Oct 02, 2017 | 31.91 | 32.49 | 31.91 | 32.40 | 2,621 | -0.28(-0.86%) |
Sep 29, 2017 | 32.52 | 32.68 | 32.52 | 32.68 | 7,316 | +0.02(+0.06%) |
Sep 28, 2017 | 32.95 | 32.95 | 32.56 | 32.66 | 104,247 | -0.19(-0.58%) |
Sep 27, 2017 | 32.10 | 33.13 | 32.10 | 32.85 | 81,395 | -0.46(-1.40%) |
Sep 26, 2017 | 33.31 | 33.53 | 33.27 | 33.31 | 77,272 | -0.02(-0.05%) |
Sep 25, 2017 | 33.43 | 33.45 | 33.29 | 33.33 | 76,171 | +0.15(+0.45%) |
Sep 22, 2017 | 33.09 | 33.18 | 32.96 | 33.18 | 2,424 | +0.08(+0.24%) |
Sep 21, 2017 | 32.91 | 33.10 | 32.91 | 33.10 | 1,638 | +0.10(+0.30%) |
Sep 20, 2017 | 32.88 | 33.10 | 32.84 | 33.00 | 2,286 | +0.15(+0.46%) |
Sep 19, 2017 | 32.90 | 32.90 | 32.73 | 32.85 | 5,032 | -0.01(-0.03%) |
Sep 18, 2017 | 32.91 | 32.91 | 32.51 | 32.86 | 4,790 | +0.30(+0.91%) |
Sep 15, 2017 | 32.49 | 32.62 | 32.45 | 32.56 | 2,443 | +0.15(+0.47%) |
Sep 14, 2017 | 31.89 | 32.41 | 31.89 | 32.41 | 3,168 | +0.15(+0.46%) |
Sep 13, 2017 | 32.23 | 32.28 | 32.22 | 32.26 | 2,854 | -0.28(-0.86%) |
Sep 12, 2017 | 32.59 | 32.59 | 32.51 | 32.54 | 2,589 | -0.46(-1.38%) |
Sep 11, 2017 | 32.99 | 33.14 | 32.95 | 33.00 | 3,432 | +0.23(+0.69%) |
Sep 08, 2017 | 32.84 | 32.84 | 32.77 | 32.77 | 1,311 | +0.30(+0.92%) |
Sep 07, 2017 | 32.31 | 32.52 | 32.31 | 32.47 | 2,153 | -0.13(-0.40%) |
Sep 06, 2017 | 32.62 | 32.62 | 32.55 | 32.60 | 1,209 | +0.30(+0.93%) |
Sep 05, 2017 | 32.28 | 32.31 | 32.23 | 32.30 | 2,050 | -0.33(-1.01%) |
Sep 01, 2017 | 32.56 | 32.65 | 32.56 | 32.63 | 2,057 | -0.05(-0.15%) |
Aug 31, 2017 | 32.55 | 32.68 | 32.54 | 32.68 | 5,132 | +0.80(+2.51%) |
Aug 30, 2017 | 31.71 | 31.88 | 31.71 | 31.88 | 2,904 | -0.21(-0.66%) |
Aug 29, 2017 | 31.94 | 32.09 | 31.94 | 32.09 | 2,280 | +0.09(+0.29%) |
Aug 28, 2017 | 31.78 | 32.00 | 31.68 | 32.00 | 4,380 | +0.17(+0.53%) |
Aug 25, 2017 | 31.48 | 31.87 | 31.44 | 31.83 | 2,293 | +0.14(+0.43%) |
Aug 24, 2017 | 31.75 | 31.97 | 31.67 | 31.69 | 5,201 | -0.41(-1.26%) |
Aug 23, 2017 | 31.90 | 32.16 | 31.82 | 32.10 | 2,049 | +0.02(+0.06%) |
Aug 22, 2017 | 32.02 | 32.08 | 31.90 | 32.08 | 7,046 | +0.21(+0.66%) |
Aug 21, 2017 | 31.57 | 31.87 | 31.53 | 31.87 | 3,995 | -0.01(-0.03%) |
Aug 18, 2017 | 31.77 | 31.88 | 31.63 | 31.88 | 1,653 | +0.47(+1.50%) |
Aug 17, 2017 | 31.60 | 31.87 | 31.41 | 31.41 | 3,371 | -0.29(-0.91%) |
Aug 16, 2017 | 31.47 | 31.70 | 31.47 | 31.70 | 1,258 | -0.25(-0.78%) |
Aug 15, 2017 | 31.91 | 32.03 | 31.61 | 31.95 | 2,046 | +0.24(+0.76%) |
Aug 14, 2017 | 31.50 | 31.71 | 31.50 | 31.71 | 2,183 | +0.28(+0.90%) |
Aug 11, 2017 | 31.47 | 31.50 | 31.39 | 31.43 | 2,851 | -0.02(-0.07%) |
Aug 10, 2017 | 31.59 | 31.59 | 31.38 | 31.45 | 3,771 | -0.20(-0.62%) |
Aug 09, 2017 | 31.56 | 31.67 | 31.56 | 31.64 | 2,583 | -0.12(-0.39%) |
Aug 08, 2017 | 31.80 | 31.85 | 31.76 | 31.77 | 2,363 | +0.00(+0.00%) |
Aug 07, 2017 | 32.00 | 32.00 | 31.74 | 31.77 | 2,441 | +0.03(+0.09%) |
Aug 04, 2017 | 31.58 | 31.74 | 31.58 | 31.74 | 1,697 | -0.27(-0.83%) |
Aug 03, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 1,199 | +0.20(+0.62%) |
Aug 02, 2017 | 31.67 | 31.87 | 31.67 | 31.81 | 2,010 | -0.54(-1.67%) |
Aug 01, 2017 | 32.50 | 32.61 | 32.19 | 32.35 | 4,411 | +0.92(+2.93%) |
Jul 31, 2017 | 31.34 | 31.43 | 31.32 | 31.43 | 6,868 | +0.39(+1.26%) |
Jul 28, 2017 | 30.93 | 31.35 | 30.93 | 31.04 | 1,857 | -0.03(-0.08%) |
Jul 27, 2017 | 30.89 | 31.26 | 30.87 | 31.07 | 1,699 | +0.32(+1.02%) |
Jul 26, 2017 | 30.75 | 30.75 | 30.73 | 30.75 | 6,916 | +0.02(+0.06%) |
Jul 25, 2017 | 30.63 | 30.75 | 30.63 | 30.73 | 4,268 | -0.07(-0.22%) |
Jul 24, 2017 | 30.74 | 30.80 | 30.72 | 30.80 | 2,656 | -0.07(-0.23%) |
Jul 21, 2017 | 30.84 | 30.87 | 30.80 | 30.87 | 1,518 | +0.13(+0.42%) |
Jul 20, 2017 | 30.66 | 30.74 | 30.66 | 30.74 | 3,203 | +0.10(+0.33%) |
Jul 19, 2017 | 30.55 | 30.64 | 30.49 | 30.64 | 11,715 | +0.47(+1.56%) |
Jul 18, 2017 | 30.48 | 30.53 | 30.17 | 30.17 | 2,379 | +0.02(+0.06%) |
Jul 17, 2017 | 30.40 | 30.45 | 30.08 | 30.15 | 2,181 | -0.27(-0.88%) |
Jul 14, 2017 | 30.29 | 30.42 | 30.09 | 30.42 | 1,895 | +0.09(+0.30%) |
Jul 13, 2017 | 30.19 | 30.33 | 30.16 | 30.33 | 21,640 | -0.18(-0.59%) |
Jul 12, 2017 | 30.19 | 30.51 | 30.19 | 30.51 | 4,498 | +0.17(+0.57%) |
Jul 11, 2017 | 30.41 | 30.41 | 30.23 | 30.34 | 6,435 | -0.02(-0.07%) |
Jul 10, 2017 | 30.30 | 30.36 | 30.30 | 30.36 | 19,376 | +0.07(+0.23%) |
Jul 07, 2017 | 30.32 | 30.50 | 30.15 | 30.29 | 6,939 | +0.35(+1.17%) |
Jul 06, 2017 | 29.89 | 29.94 | 29.84 | 29.94 | 1,654 | -0.37(-1.22%) |
Jul 05, 2017 | 30.23 | 30.31 | 30.16 | 30.31 | 7,189 | +0.59(+2.00%) |
Jul 03, 2017 | 29.87 | 29.87 | 29.72 | 29.72 | 2,415 | -0.03(-0.11%) |
Jun 30, 2017 | 29.69 | 29.75 | 29.66 | 29.75 | 2,450 | +0.49(+1.67%) |
Jun 29, 2017 | 29.56 | 29.56 | 29.26 | 29.26 | 18,592 | -0.30(-1.01%) |
Jun 28, 2017 | 29.38 | 29.56 | 29.38 | 29.56 | 5,647 | +0.27(+0.92%) |
Jun 27, 2017 | 29.33 | 29.36 | 29.18 | 29.29 | 2,755 | +0.33(+1.14%) |
Jun 26, 2017 | 29.16 | 29.28 | 28.96 | 28.96 | 4,486 | -0.17(-0.58%) |
Jun 23, 2017 | 29.11 | 29.15 | 29.11 | 29.13 | 7,606 | +0.08(+0.28%) |
Jun 22, 2017 | 29.09 | 29.09 | 29.05 | 29.05 | 3,189 | -0.04(-0.14%) |
Jun 21, 2017 | 29.07 | 29.09 | 29.07 | 29.09 | 3,988 | +0.12(+0.41%) |
Jun 20, 2017 | 28.96 | 29.01 | 28.91 | 28.97 | 3,209 | +0.11(+0.36%) |
Jun 19, 2017 | 28.88 | 28.88 | 28.84 | 28.86 | 3,260 | -0.14(-0.47%) |
Jun 16, 2017 | 28.92 | 29.00 | 28.92 | 29.00 | 3,953 | +0.32(+1.12%) |
Jun 15, 2017 | 28.63 | 28.69 | 28.56 | 28.68 | 6,038 | -0.37(-1.27%) |
Jun 14, 2017 | 29.05 | 29.19 | 29.04 | 29.05 | 18,937 | -0.05(-0.17%) |
Jun 13, 2017 | 29.08 | 29.18 | 29.08 | 29.10 | 2,267 | -0.06(-0.21%) |
Jun 12, 2017 | 29.11 | 29.16 | 29.10 | 29.16 | 1,820 | +0.16(+0.55%) |
Jun 09, 2017 | 29.10 | 29.11 | 28.91 | 29.00 | 2,284 | -0.40(-1.36%) |
Jun 08, 2017 | 29.44 | 29.44 | 29.31 | 29.40 | 4,741 | +0.53(+1.84%) |
Jun 07, 2017 | 28.92 | 28.92 | 28.83 | 28.87 | 2,946 | +0.07(+0.24%) |
Jun 06, 2017 | 28.82 | 28.82 | 28.77 | 28.80 | 2,255 | -0.06(-0.23%) |
Jun 05, 2017 | 28.85 | 28.89 | 28.84 | 28.86 | 15,499 | -0.28(-0.96%) |
Jun 02, 2017 | 28.94 | 29.14 | 28.94 | 29.14 | 2,239 | +0.84(+2.96%) |
Jun 01, 2017 | 28.31 | 28.34 | 28.28 | 28.31 | 2,365 | -0.11(-0.40%) |
May 31, 2017 | 28.41 | 28.44 | 28.34 | 28.42 | 4,074 | +0.16(+0.57%) |
May 30, 2017 | 28.26 | 28.28 | 28.25 | 28.26 | 10,437 | -0.09(-0.32%) |
May 26, 2017 | 28.30 | 28.35 | 28.28 | 28.35 | 3,284 | -0.17(-0.60%) |
May 25, 2017 | 28.51 | 28.52 | 28.44 | 28.52 | 3,896 | -0.37(-1.28%) |
May 24, 2017 | 28.81 | 28.89 | 28.81 | 28.89 | 8,347 | +0.01(+0.03%) |
May 23, 2017 | 28.89 | 28.90 | 28.84 | 28.88 | 6,589 | -0.25(-0.86%) |
May 22, 2017 | 29.18 | 29.18 | 29.07 | 29.13 | 8,731 | -0.02(-0.05%) |
May 19, 2017 | 29.07 | 29.18 | 29.07 | 29.14 | 5,082 | +0.29(+1.02%) |
May 18, 2017 | 28.71 | 28.89 | 28.71 | 28.85 | 4,746 | +0.01(+0.03%) |
May 17, 2017 | 28.90 | 28.90 | 28.79 | 28.84 | 5,589 | -0.49(-1.67%) |
May 16, 2017 | 29.40 | 29.40 | 29.25 | 29.33 | 6,171 | +0.13(+0.45%) |
May 15, 2017 | 29.20 | 29.20 | 29.18 | 29.20 | 968 | -0.03(-0.10%) |
May 12, 2017 | 29.26 | 29.28 | 29.20 | 29.23 | 6,903 | +0.19(+0.65%) |
May 11, 2017 | 29.05 | 29.07 | 29.04 | 29.04 | 2,680 | -0.34(-1.16%) |
May 10, 2017 | 29.36 | 29.42 | 29.35 | 29.38 | 3,536 | +0.36(+1.24%) |
May 09, 2017 | 29.01 | 29.05 | 29.00 | 29.02 | 2,327 | +0.01(+0.03%) |
May 08, 2017 | 29.00 | 29.04 | 28.96 | 29.01 | 3,571 | -0.26(-0.90%) |
May 05, 2017 | 29.27 | 29.29 | 29.22 | 29.27 | 1,907 | +0.07(+0.25%) |
May 04, 2017 | 29.16 | 29.20 | 29.07 | 29.20 | 4,966 | +0.06(+0.21%) |
May 03, 2017 | 29.02 | 29.33 | 29.02 | 29.14 | 1,798 | +0.00(+0.00%) |
May 02, 2017 | 29.07 | 29.14 | 28.70 | 29.14 | 2,485 | +0.44(+1.53%) |
May 01, 2017 | 28.62 | 28.71 | 28.47 | 28.70 | 3,003 | +0.34(+1.20%) |
Apr 28, 2017 | 28.37 | 28.37 | 28.33 | 28.36 | 2,766 | +0.17(+0.60%) |
Apr 27, 2017 | 28.18 | 28.24 | 28.05 | 28.19 | 16,487 | +0.12(+0.43%) |
Apr 26, 2017 | 28.07 | 28.12 | 28.07 | 28.07 | 2,156 | +0.13(+0.47%) |
Apr 25, 2017 | 27.95 | 27.98 | 27.93 | 27.94 | 1,610 | +0.01(+0.04%) |
Apr 24, 2017 | 27.89 | 27.94 | 27.89 | 27.93 | 6,977 | +0.14(+0.50%) |
Apr 21, 2017 | 27.76 | 27.81 | 27.75 | 27.79 | 3,237 | +0.12(+0.43%) |
Apr 20, 2017 | 27.67 | 27.69 | 27.64 | 27.67 | 5,051 | +0.26(+0.95%) |
Apr 19, 2017 | 27.48 | 27.48 | 27.37 | 27.41 | 4,016 | -0.25(-0.89%) |
Apr 18, 2017 | 27.64 | 27.66 | 27.59 | 27.66 | 23,827 | +0.01(+0.03%) |
Apr 17, 2017 | 27.61 | 27.69 | 27.61 | 27.65 | 3,660 | +0.14(+0.51%) |
Apr 13, 2017 | 27.52 | 27.53 | 27.47 | 27.51 | 6,703 | -0.58(-2.06%) |
Apr 12, 2017 | 28.00 | 28.09 | 27.97 | 28.09 | 7,562 | -0.33(-1.16%) |
Apr 11, 2017 | 28.30 | 28.43 | 28.28 | 28.42 | 9,286 | +0.10(+0.35%) |
Apr 10, 2017 | 28.30 | 28.36 | 28.30 | 28.32 | 3,428 | -0.15(-0.53%) |
Apr 07, 2017 | 28.41 | 28.48 | 28.41 | 28.47 | 3,066 | +0.30(+1.06%) |
Apr 06, 2017 | 28.12 | 28.17 | 28.12 | 28.17 | 3,498 | -0.13(-0.46%) |
Apr 05, 2017 | 28.36 | 28.38 | 28.26 | 28.30 | 12,290 | +0.07(+0.27%) |
Apr 04, 2017 | 28.18 | 28.27 | 28.18 | 28.23 | 1,861 | -0.09(-0.34%) |
Apr 03, 2017 | 28.13 | 28.32 | 28.13 | 28.32 | 2,391 | -0.09(-0.32%) |
Mar 31, 2017 | 28.42 | 28.46 | 28.30 | 28.41 | 2,976 | -0.41(-1.41%) |
Mar 30, 2017 | 28.85 | 28.87 | 28.78 | 28.82 | 1,986 | -0.16(-0.57%) |
Mar 29, 2017 | 28.98 | 28.98 | 28.86 | 28.98 | 8,587 | -0.34(-1.16%) |
Mar 28, 2017 | 28.98 | 29.34 | 28.97 | 29.32 | 3,483 | +0.20(+0.69%) |
Mar 27, 2017 | 28.64 | 29.12 | 28.64 | 29.12 | 3,466 | +0.09(+0.31%) |
Mar 24, 2017 | 28.73 | 29.13 | 28.73 | 29.03 | 3,750 | -0.10(-0.36%) |
Mar 23, 2017 | 29.09 | 29.19 | 29.09 | 29.13 | 7,243 | +0.06(+0.22%) |
Mar 22, 2017 | 29.00 | 29.07 | 29.00 | 29.07 | 2,789 | -0.11(-0.38%) |
Mar 21, 2017 | 29.43 | 29.43 | 29.10 | 29.18 | 3,015 | +0.02(+0.07%) |
Mar 20, 2017 | 29.18 | 29.20 | 29.12 | 29.16 | 3,311 | -0.06(-0.21%) |
Mar 17, 2017 | 29.16 | 29.24 | 29.16 | 29.22 | 6,159 | +0.15(+0.52%) |
Mar 16, 2017 | 29.14 | 29.17 | 29.07 | 29.07 | 7,248 | +0.16(+0.55%) |
Mar 15, 2017 | 28.58 | 28.92 | 28.57 | 28.91 | 2,757 | +0.17(+0.59%) |
Mar 14, 2017 | 28.69 | 28.74 | 28.66 | 28.74 | 2,495 | -0.14(-0.48%) |
Mar 13, 2017 | 28.80 | 28.88 | 28.80 | 28.88 | 6,451 | +0.36(+1.28%) |
Mar 10, 2017 | 28.53 | 28.54 | 28.45 | 28.52 | 4,306 | -0.25(-0.87%) |
Mar 09, 2017 | 28.77 | 28.80 | 28.68 | 28.77 | 3,200 | -0.11(-0.36%) |
Mar 08, 2017 | 28.67 | 28.94 | 28.67 | 28.87 | 3,931 | -0.15(-0.53%) |
Mar 07, 2017 | 29.01 | 29.06 | 29.01 | 29.02 | 2,412 | +0.22(+0.78%) |
Mar 06, 2017 | 28.77 | 28.82 | 28.77 | 28.80 | 2,882 | +0.14(+0.49%) |
Mar 03, 2017 | 28.64 | 28.72 | 28.64 | 28.66 | 1,836 | -0.22(-0.76%) |
Mar 02, 2017 | 28.86 | 28.89 | 28.80 | 28.88 | 8,322 | -0.35(-1.18%) |
Mar 01, 2017 | 29.22 | 29.24 | 29.20 | 29.23 | 4,141 | +0.27(+0.92%) |
Feb 28, 2017 | 29.06 | 29.06 | 28.95 | 28.96 | 3,797 | +0.03(+0.10%) |
Feb 27, 2017 | 28.84 | 29.00 | 28.84 | 28.93 | 2,300 | -0.06(-0.21%) |
Feb 24, 2017 | 28.89 | 28.99 | 28.88 | 28.99 | 3,077 | -0.21(-0.74%) |
Feb 23, 2017 | 29.22 | 29.26 | 29.17 | 29.20 | 6,902 | +0.32(+1.13%) |
Feb 22, 2017 | 29.07 | 29.07 | 28.86 | 28.88 | 4,337 | -0.20(-0.69%) |
Feb 21, 2017 | 28.93 | 29.08 | 28.92 | 29.08 | 5,592 | +0.60(+2.11%) |
Feb 17, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 3,715 | +0.19(+0.67%) |
Feb 15, 2017 | 28.19 | 28.28 | 28.17 | 28.28 | 1,879 | +0.12(+0.44%) |
Feb 14, 2017 | 28.15 | 28.18 | 28.00 | 28.16 | 4,526 | -0.02(-0.09%) |
Feb 13, 2017 | 28.16 | 28.22 | 28.16 | 28.18 | 2,098 | +0.19(+0.67%) |
Feb 10, 2017 | 28.02 | 28.02 | 27.91 | 27.99 | 3,606 | -0.12(-0.42%) |
Feb 09, 2017 | 27.99 | 28.15 | 27.99 | 28.11 | 4,412 | -0.11(-0.37%) |
Feb 08, 2017 | 28.15 | 28.23 | 28.15 | 28.21 | 13,385 | -0.07(-0.27%) |
Feb 07, 2017 | 28.23 | 28.39 | 28.05 | 28.29 | 2,663 | +0.24(+0.86%) |
Feb 06, 2017 | 27.70 | 28.05 | 27.57 | 28.05 | 20,736 | +0.45(+1.63%) |
Feb 03, 2017 | 27.60 | 27.60 | 26.90 | 27.60 | 4,308 | -0.02(-0.09%) |
Feb 02, 2017 | 27.59 | 27.69 | 27.51 | 27.62 | 4,297 | +0.17(+0.62%) |