Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.52 | 35.52 | 35.52 | 0 | +1.19(+3.48%) | |
Mar 28, 2018 | 34.25 | 34.41 | 33.90 | 34.32 | 29,103 | -0.29(-0.83%) |
Mar 27, 2018 | 35.42 | 35.45 | 34.45 | 34.61 | 152,542 | -0.61(-1.74%) |
Mar 26, 2018 | 35.13 | 35.29 | 34.71 | 35.22 | 32,876 | +0.78(+2.25%) |
Mar 23, 2018 | 35.01 | 35.32 | 34.44 | 34.45 | 115,053 | -0.65(-1.86%) |
Mar 22, 2018 | 36.64 | 36.64 | 35.08 | 35.10 | 135,306 | -2.13(-5.73%) |
Mar 21, 2018 | 36.46 | 37.32 | 36.46 | 37.23 | 37,588 | +1.03(+2.85%) |
Mar 20, 2018 | 36.26 | 36.54 | 36.08 | 36.20 | 33,558 | -0.05(-0.15%) |
Mar 19, 2018 | 36.62 | 36.69 | 35.88 | 36.25 | 108,527 | -0.77(-2.07%) |
Mar 16, 2018 | 36.77 | 37.40 | 36.77 | 37.02 | 328,973 | +0.21(+0.57%) |
Mar 15, 2018 | 37.19 | 37.25 | 36.73 | 36.81 | 60,289 | -0.39(-1.04%) |
Mar 14, 2018 | 37.85 | 38.07 | 37.14 | 37.20 | 54,142 | -0.43(-1.15%) |
Mar 13, 2018 | 38.20 | 38.54 | 37.63 | 37.63 | 179,425 | -0.47(-1.22%) |
Mar 12, 2018 | 37.98 | 38.14 | 37.83 | 38.10 | 132,188 | +0.26(+0.70%) |
Mar 09, 2018 | 37.90 | 38.07 | 37.59 | 37.84 | 134,409 | +0.23(+0.62%) |
Mar 08, 2018 | 38.18 | 38.35 | 37.28 | 37.60 | 94,111 | -0.77(-2.00%) |
Mar 07, 2018 | 38.43 | 37.95 | 38.37 | 105,829 | +0.05(+0.12%) | |
Mar 06, 2018 | 38.50 | 38.84 | 38.08 | 38.33 | 53,839 | +0.12(+0.30%) |
Mar 05, 2018 | 37.82 | 38.40 | 37.49 | 38.21 | 122,109 | -0.02(-0.04%) |
Mar 02, 2018 | 38.02 | 38.29 | 37.23 | 38.22 | 164,676 | -0.38(-0.98%) |
Mar 01, 2018 | 38.71 | 39.15 | 38.17 | 38.60 | 93,288 | +0.43(+1.14%) |
Feb 28, 2018 | 39.43 | 39.43 | 38.16 | 38.17 | 213,741 | -1.26(-3.21%) |
Feb 27, 2018 | 40.06 | 40.06 | 39.40 | 39.43 | 62,288 | -0.67(-1.66%) |
Feb 26, 2018 | 40.15 | 40.26 | 39.56 | 40.10 | 171,871 | +0.71(+1.79%) |
Feb 23, 2018 | 39.56 | 39.56 | 38.87 | 39.40 | 52,275 | +0.40(+1.03%) |
Feb 22, 2018 | 38.99 | 39,155 | +0.24(+0.62%) | |||
Feb 21, 2018 | 39.29 | 39.60 | 38.75 | 38.75 | 61,056 | -0.29(-0.75%) |
Feb 20, 2018 | 39.30 | 39.85 | 38.83 | 39.05 | 109,749 | -0.80(-2.00%) |
Feb 16, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.99(+2.53%) | |
Feb 15, 2018 | 38.97 | 39.14 | 38.57 | 38.86 | 77,521 | +0.29(+0.76%) |
Feb 14, 2018 | 36.87 | 38.60 | 36.84 | 38.57 | 301,221 | +1.40(+3.76%) |
Feb 13, 2018 | 36.75 | 37.23 | 36.64 | 37.17 | 41,838 | +0.45(+1.23%) |
Feb 12, 2018 | 36.19 | 36.95 | 36.19 | 36.72 | 80,463 | +0.84(+2.33%) |
Feb 09, 2018 | 35.59 | 36.15 | 34.45 | 35.88 | 207,766 | +0.73(+2.07%) |
Feb 08, 2018 | 36.44 | 36.54 | 35.11 | 35.15 | 39,250 | -1.21(-3.33%) |
Feb 07, 2018 | 36.78 | 36.89 | 36.33 | 36.36 | 67,178 | -0.77(-2.07%) |
Feb 06, 2018 | 35.60 | 37.31 | 34.90 | 37.13 | 196,983 | +0.72(+1.98%) |
Feb 05, 2018 | 36.66 | 37.43 | 35.80 | 36.41 | 134,842 | -0.46(-1.24%) |
Feb 02, 2018 | 38.08 | 38.08 | 36.85 | 36.87 | 127,931 | -1.60(-4.15%) |
Feb 01, 2018 | 38.45 | 38.81 | 38.16 | 38.46 | 42,342 | +0.12(+0.32%) |
Jan 31, 2018 | 39.25 | 39.29 | 38.12 | 38.34 | 129,206 | -0.36(-0.94%) |
Jan 30, 2018 | 39.17 | 39.24 | 38.53 | 38.71 | 72,186 | -0.64(-1.62%) |
Jan 29, 2018 | 39.57 | 39.83 | 39.29 | 39.34 | 53,677 | -0.29(-0.74%) |
Jan 26, 2018 | 39.32 | 39.74 | 39.19 | 39.64 | 55,988 | +0.42(+1.07%) |
Jan 25, 2018 | 39.80 | 39.80 | 39.03 | 39.22 | 86,418 | -0.10(-0.26%) |
Jan 24, 2018 | 39.37 | 39.51 | 39.17 | 39.32 | 84,201 | +0.46(+1.18%) |
Jan 23, 2018 | 39.09 | 39.09 | 38.36 | 38.86 | 203,355 | -0.28(-0.71%) |
Jan 22, 2018 | 39.16 | 39.16 | 38.84 | 39.14 | 130,854 | +0.03(+0.08%) |
Jan 19, 2018 | 38.96 | 39.26 | 38.84 | 39.11 | 79,340 | +0.15(+0.38%) |
Jan 18, 2018 | 39.36 | 39.37 | 38.91 | 38.96 | 59,375 | -0.47(-1.18%) |
Jan 17, 2018 | 39.01 | 39.48 | 38.88 | 39.43 | 125,510 | +0.67(+1.74%) |
Jan 16, 2018 | 39.50 | 39.54 | 38.63 | 38.75 | 127,051 | -0.92(-2.31%) |
Jan 12, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.11(+0.27%) | |
Jan 11, 2018 | 38.72 | 39.57 | 38.70 | 39.56 | 138,150 | +1.12(+2.91%) |
Jan 10, 2018 | 38.16 | 38.49 | 38.09 | 38.44 | 95,784 | +0.16(+0.41%) |
Jan 09, 2018 | 38.67 | 38.77 | 38.21 | 38.29 | 250,247 | -0.24(-0.62%) |
Jan 08, 2018 | 38.19 | 38.57 | 38.07 | 38.53 | 212,441 | +0.60(+1.57%) |
Jan 05, 2018 | 37.95 | 38.01 | 37.64 | 37.93 | 972,579 | +0.15(+0.39%) |
Jan 04, 2018 | 37.62 | 38.03 | 37.62 | 37.78 | 71,397 | +0.35(+0.93%) |
Jan 03, 2018 | 37.20 | 37.56 | 36.94 | 37.43 | 100,056 | +0.41(+1.11%) |
Jan 02, 2018 | 35.77 | 37.02 | 35.77 | 37.02 | 120,561 | +1.46(+4.10%) |
Dec 29, 2017 | 35.56 | 35.56 | 35.56 | 0 | -0.19(-0.52%) | |
Dec 28, 2017 | 35.45 | 35.75 | 35.41 | 35.75 | 92,594 | +0.47(+1.34%) |
Dec 27, 2017 | 35.39 | 35.56 | 35.23 | 35.28 | 55,849 | -0.10(-0.28%) |
Dec 26, 2017 | 35.04 | 35.42 | 34.93 | 35.38 | 44,278 | +0.39(+1.11%) |
Dec 22, 2017 | 35.04 | 35.04 | 34.86 | 34.99 | 41,734 | -0.12(-0.35%) |
Dec 21, 2017 | 34.77 | 35.15 | 34.77 | 35.11 | 105,721 | +0.41(+1.18%) |
Dec 20, 2017 | 34.35 | 34.83 | 34.35 | 34.70 | 227,516 | +0.71(+2.07%) |
Dec 19, 2017 | 33.96 | 34.11 | 33.90 | 34.00 | 25,276 | +0.05(+0.16%) |
Dec 18, 2017 | 33.42 | 33.97 | 33.42 | 33.94 | 70,364 | +0.88(+2.65%) |
Dec 15, 2017 | 33.04 | 33.24 | 32.96 | 33.07 | 65,583 | +0.45(+1.37%) |
Dec 14, 2017 | 33.01 | 33.24 | 32.62 | 32.62 | 21,827 | -0.60(-1.82%) |
Dec 13, 2017 | 33.04 | 33.24 | 32.87 | 33.22 | 63,022 | +0.06(+0.18%) |
Dec 12, 2017 | 32.97 | 33.25 | 32.77 | 33.16 | 31,761 | +0.11(+0.34%) |
Dec 11, 2017 | 33.03 | 33.11 | 33.03 | 33.05 | 127,401 | +0.35(+1.06%) |
Dec 08, 2017 | 32.36 | 32.79 | 32.36 | 32.70 | 32,113 | +0.39(+1.22%) |
Dec 07, 2017 | 31.99 | 32.31 | 31.99 | 32.31 | 7,767 | +0.14(+0.45%) |
Dec 06, 2017 | 31.99 | 32.39 | 31.99 | 32.17 | 33,467 | +0.18(+0.57%) |
Dec 05, 2017 | 32.29 | 32.36 | 31.97 | 31.99 | 32,303 | -0.65(-1.99%) |
Dec 04, 2017 | 32.29 | 32.89 | 32.29 | 32.64 | 99,060 | +0.62(+1.94%) |
Dec 01, 2017 | 31.62 | 32.39 | 31.62 | 32.02 | 100,391 | +0.01(+0.02%) |
Nov 30, 2017 | 32.11 | 32.20 | 31.99 | 32.01 | 236,269 | -0.02(-0.07%) |
Nov 29, 2017 | 31.89 | 32.16 | 31.89 | 32.03 | 14,388 | +0.07(+0.21%) |
Nov 28, 2017 | 31.89 | 32.01 | 31.37 | 31.96 | 48,672 | +0.14(+0.45%) |
Nov 27, 2017 | 32.24 | 32.24 | 31.71 | 31.82 | 53,982 | -0.27(-0.85%) |
Nov 24, 2017 | 32.23 | 32.33 | 32.09 | 32.09 | 11,025 | +0.22(+0.69%) |
Nov 22, 2017 | 31.79 | 31.96 | 31.79 | 31.87 | 20,031 | +0.29(+0.91%) |
Nov 21, 2017 | 31.46 | 31.75 | 31.46 | 31.59 | 13,910 | +0.41(+1.31%) |
Nov 20, 2017 | 31.02 | 31.21 | 30.89 | 31.18 | 42,899 | +0.30(+0.98%) |
Nov 17, 2017 | 30.63 | 31.00 | 30.56 | 30.87 | 25,667 | +0.24(+0.79%) |
Nov 16, 2017 | 30.58 | 30.71 | 30.48 | 30.63 | 20,659 | +0.22(+0.72%) |
Nov 15, 2017 | 29.95 | 30.48 | 29.64 | 30.41 | 73,544 | -0.05(-0.17%) |
Nov 14, 2017 | 31.14 | 31.14 | 30.39 | 30.47 | 115,261 | -0.91(-2.89%) |
Nov 13, 2017 | 31.17 | 31.57 | 30.98 | 31.37 | 46,491 | -0.11(-0.36%) |
Nov 10, 2017 | 31.68 | 31.89 | 31.32 | 31.49 | 35,659 | -0.13(-0.41%) |
Nov 09, 2017 | 31.60 | 31.72 | 31.34 | 31.62 | 57,107 | -0.53(-1.65%) |
Nov 08, 2017 | 32.06 | 32.22 | 31.89 | 32.14 | 55,370 | -0.01(-0.02%) |
Nov 07, 2017 | 32.46 | 32.46 | 32.07 | 32.15 | 51,275 | -0.54(-1.66%) |
Nov 06, 2017 | 32.61 | 32.75 | 32.47 | 32.70 | 58,089 | +0.47(+1.45%) |
Nov 03, 2017 | 32.57 | 32.57 | 32.06 | 32.23 | 109,748 | -0.36(-1.11%) |
Nov 02, 2017 | 32.45 | 32.74 | 32.45 | 32.59 | 56,022 | +0.31(+0.96%) |
Nov 01, 2017 | 32.88 | 32.98 | 32.14 | 32.28 | 56,851 | +0.26(+0.80%) |
Oct 31, 2017 | 32.14 | 32.21 | 31.66 | 32.02 | 55,334 | -0.31(-0.96%) |
Oct 30, 2017 | 32.85 | 32.93 | 32.33 | 32.33 | 42,899 | -0.54(-1.65%) |
Oct 27, 2017 | 32.64 | 33.00 | 32.49 | 32.88 | 35,840 | -0.07(-0.21%) |
Oct 26, 2017 | 33.38 | 33.52 | 32.95 | 32.95 | 37,444 | -0.29(-0.86%) |
Oct 25, 2017 | 33.38 | 33.47 | 32.98 | 33.23 | 58,463 | -0.34(-1.01%) |
Oct 24, 2017 | 33.03 | 33.64 | 33.03 | 33.57 | 35,725 | +0.55(+1.67%) |
Oct 23, 2017 | 33.13 | 33.43 | 33.02 | 33.02 | 39,007 | -0.32(-0.97%) |
Oct 20, 2017 | 33.25 | 33.41 | 33.18 | 33.35 | 62,113 | +0.29(+0.89%) |
Oct 19, 2017 | 32.48 | 33.05 | 32.31 | 33.05 | 136,039 | +0.21(+0.64%) |
Oct 18, 2017 | 32.79 | 32.92 | 32.41 | 32.84 | 23,464 | +0.04(+0.12%) |
Oct 17, 2017 | 32.98 | 33.09 | 32.75 | 32.80 | 30,335 | -0.36(-1.07%) |
Oct 16, 2017 | 33.68 | 34.16 | 33.07 | 33.16 | 140,819 | -0.11(-0.34%) |
Oct 13, 2017 | 32.74 | 33.29 | 32.74 | 33.27 | 60,143 | +1.18(+3.67%) |
Oct 12, 2017 | 31.83 | 32.17 | 31.83 | 32.09 | 29,677 | +0.27(+0.85%) |
Oct 11, 2017 | 31.77 | 32.00 | 31.75 | 31.82 | 70,123 | +0.00(+0.00%) |
Oct 10, 2017 | 31.79 | 31.92 | 31.71 | 31.82 | 204,307 | +0.12(+0.38%) |
Oct 09, 2017 | 32.11 | 32.18 | 31.60 | 31.70 | 46,203 | -0.65(-2.01%) |
Oct 06, 2017 | 32.48 | 32.48 | 32.22 | 32.35 | 35,521 | -0.14(-0.44%) |
Oct 05, 2017 | 32.83 | 32.93 | 32.46 | 32.49 | 21,146 | -0.11(-0.32%) |
Oct 04, 2017 | 32.52 | 32.82 | 32.52 | 32.60 | 31,926 | +0.09(+0.28%) |
Oct 03, 2017 | 32.31 | 32.52 | 32.20 | 32.51 | 28,335 | +0.26(+0.80%) |
Oct 02, 2017 | 31.85 | 32.36 | 31.85 | 32.25 | 74,387 | +0.36(+1.14%) |
Sep 29, 2017 | 31.69 | 31.93 | 31.69 | 31.89 | 19,816 | +0.38(+1.20%) |
Sep 28, 2017 | 31.52 | 31.59 | 31.22 | 31.51 | 32,162 | -0.04(-0.12%) |
Sep 27, 2017 | 31.42 | 31.61 | 30.91 | 31.55 | 48,937 | +0.17(+0.55%) |
Sep 26, 2017 | 31.41 | 31.70 | 31.31 | 31.37 | 30,515 | +0.08(+0.24%) |
Sep 25, 2017 | 31.70 | 31.72 | 31.05 | 31.30 | 85,024 | -0.38(-1.19%) |
Sep 22, 2017 | 31.59 | 31.91 | 31.46 | 31.68 | 45,651 | -0.33(-1.04%) |
Sep 21, 2017 | 32.18 | 32.30 | 31.99 | 32.01 | 38,662 | -0.66(-2.04%) |
Sep 20, 2017 | 32.73 | 32.90 | 32.36 | 32.67 | 26,459 | -0.06(-0.18%) |
Sep 19, 2017 | 32.68 | 32.76 | 32.45 | 32.73 | 33,254 | -0.08(-0.23%) |
Sep 18, 2017 | 32.53 | 32.92 | 32.53 | 32.81 | 34,284 | +0.37(+1.14%) |
Sep 15, 2017 | 32.07 | 32.49 | 32.07 | 32.44 | 29,330 | +0.12(+0.37%) |
Sep 14, 2017 | 32.36 | 32.49 | 31.93 | 32.32 | 37,431 | -0.50(-1.52%) |
Sep 13, 2017 | 32.87 | 33.02 | 32.70 | 32.82 | 84,616 | -0.26(-0.78%) |
Sep 12, 2017 | 33.05 | 33.26 | 32.83 | 33.07 | 35,859 | +0.02(+0.07%) |
Sep 11, 2017 | 32.91 | 33.27 | 32.91 | 33.05 | 33,531 | +0.39(+1.18%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.44 | 32.67 | 42,207 | -0.52(-1.57%) |
Sep 07, 2017 | 33.10 | 33.25 | 33.01 | 33.19 | 39,506 | +0.17(+0.53%) |
Sep 06, 2017 | 32.85 | 33.10 | 32.76 | 33.01 | 112,923 | +0.26(+0.78%) |
Sep 05, 2017 | 33.19 | 33.52 | 32.46 | 32.76 | 72,789 | -0.20(-0.60%) |
Sep 01, 2017 | 32.51 | 33.06 | 32.51 | 32.95 | 99,297 | +0.70(+2.18%) |
Aug 31, 2017 | 32.36 | 32.47 | 32.19 | 32.25 | 120,875 | +0.18(+0.57%) |
Aug 30, 2017 | 31.78 | 32.11 | 31.67 | 32.07 | 64,353 | +0.32(+1.00%) |
Aug 29, 2017 | 31.24 | 31.89 | 31.24 | 31.75 | 124,142 | +0.11(+0.33%) |
Aug 28, 2017 | 31.68 | 31.78 | 31.52 | 31.65 | 72,246 | +0.06(+0.19%) |
Aug 25, 2017 | 31.66 | 31.72 | 31.48 | 31.59 | 81,625 | +0.13(+0.41%) |
Aug 24, 2017 | 31.34 | 31.60 | 31.11 | 31.46 | 43,290 | +0.02(+0.07%) |
Aug 23, 2017 | 30.76 | 31.46 | 30.76 | 31.43 | 61,683 | +0.60(+1.96%) |
Aug 22, 2017 | 30.53 | 30.92 | 30.53 | 30.83 | 33,523 | +0.60(+1.97%) |
Aug 21, 2017 | 30.56 | 30.56 | 30.23 | 30.23 | 15,090 | -0.14(-0.47%) |
Aug 18, 2017 | 30.35 | 30.52 | 30.13 | 30.38 | 23,503 | +0.33(+1.11%) |
Aug 17, 2017 | 30.81 | 30.85 | 30.04 | 30.04 | 50,003 | -0.83(-2.69%) |
Aug 16, 2017 | 30.49 | 30.87 | 30.49 | 30.87 | 32,951 | +0.63(+2.10%) |
Aug 15, 2017 | 30.31 | 30.36 | 30.13 | 30.24 | 87,426 | -0.16(-0.52%) |
Aug 14, 2017 | 30.33 | 30.70 | 30.33 | 30.40 | 55,889 | +0.14(+0.45%) |
Aug 11, 2017 | 30.12 | 30.40 | 29.64 | 30.26 | 119,960 | -0.52(-1.69%) |
Aug 10, 2017 | 30.95 | 31.15 | 30.75 | 30.78 | 84,629 | -0.40(-1.28%) |
Aug 09, 2017 | 31.35 | 31.40 | 31.12 | 31.18 | 65,818 | -0.29(-0.91%) |
Aug 08, 2017 | 31.51 | 31.81 | 31.23 | 31.47 | 40,615 | -0.17(-0.55%) |
Aug 07, 2017 | 31.32 | 31.67 | 31.31 | 31.65 | 106,594 | +0.80(+2.60%) |
Aug 04, 2017 | 30.69 | 30.90 | 30.51 | 30.84 | 37,128 | +0.45(+1.49%) |
Aug 03, 2017 | 30.48 | 30.68 | 30.35 | 30.39 | 47,343 | -0.17(-0.57%) |
Aug 02, 2017 | 30.38 | 30.63 | 30.28 | 30.56 | 95,005 | -0.12(-0.39%) |
Aug 01, 2017 | 31.03 | 31.03 | 30.66 | 30.69 | 56,618 | -0.42(-1.34%) |
Jul 31, 2017 | 30.96 | 31.15 | 30.81 | 31.10 | 86,228 | +0.45(+1.48%) |
Jul 28, 2017 | 30.71 | 30.87 | 30.46 | 30.65 | 43,463 | -0.31(-1.00%) |
Jul 27, 2017 | 31.25 | 31.25 | 30.75 | 30.96 | 58,056 | -0.18(-0.58%) |
Jul 26, 2017 | 31.75 | 31.75 | 31.01 | 31.14 | 90,226 | -0.46(-1.46%) |
Jul 25, 2017 | 31.16 | 31.78 | 31.03 | 31.60 | 99,819 | +0.87(+2.83%) |
Jul 24, 2017 | 30.55 | 30.75 | 30.43 | 30.73 | 23,566 | +0.18(+0.59%) |
Jul 21, 2017 | 30.94 | 30.94 | 30.55 | 30.55 | 37,661 | -0.46(-1.49%) |
Jul 20, 2017 | 31.08 | 31.20 | 30.77 | 31.01 | 51,488 | -0.30(-0.97%) |
Jul 19, 2017 | 30.85 | 31.34 | 30.85 | 31.31 | 112,736 | +0.51(+1.67%) |
Jul 18, 2017 | 30.81 | 30.84 | 30.49 | 30.80 | 239,546 | -0.12(-0.39%) |
Jul 17, 2017 | 30.72 | 31.05 | 30.72 | 30.92 | 49,162 | +0.32(+1.06%) |
Jul 14, 2017 | 30.82 | 30.82 | 30.60 | 30.60 | 84,406 | -0.01(-0.02%) |
Jul 13, 2017 | 30.53 | 30.65 | 30.10 | 30.60 | 56,789 | +0.20(+0.67%) |
Jul 12, 2017 | 30.25 | 30.46 | 30.07 | 30.40 | 88,752 | +0.30(+1.00%) |
Jul 11, 2017 | 29.75 | 30.16 | 29.69 | 30.10 | 56,836 | +0.41(+1.37%) |
Jul 10, 2017 | 29.03 | 29.83 | 29.03 | 29.69 | 71,609 | +0.51(+1.76%) |
Jul 07, 2017 | 29.42 | 29.45 | 28.72 | 29.17 | 150,687 | -0.15(-0.52%) |
Jul 06, 2017 | 29.24 | 29.67 | 29.23 | 29.33 | 52,139 | -0.09(-0.31%) |
Jul 05, 2017 | 29.42 | 29.57 | 29.05 | 29.42 | 93,988 | -0.12(-0.41%) |
Jul 03, 2017 | 29.37 | 29.62 | 29.37 | 29.54 | 29,044 | +0.45(+1.53%) |
Jun 30, 2017 | 28.75 | 29.31 | 28.75 | 29.09 | 75,034 | +0.32(+1.10%) |
Jun 29, 2017 | 28.99 | 29.17 | 28.52 | 28.77 | 98,450 | +0.00(+0.00%) |
Jun 28, 2017 | 28.10 | 28.84 | 28.07 | 28.77 | 84,429 | +1.06(+3.82%) |
Jun 27, 2017 | 28.03 | 28.28 | 27.69 | 27.72 | 116,723 | +0.11(+0.41%) |
Jun 26, 2017 | 27.72 | 27.75 | 27.32 | 27.60 | 29,246 | +0.09(+0.33%) |
Jun 23, 2017 | 27.31 | 27.65 | 27.09 | 27.51 | 52,633 | +0.44(+1.62%) |
Jun 22, 2017 | 26.74 | 27.16 | 26.74 | 27.07 | 86,093 | +0.42(+1.56%) |
Jun 21, 2017 | 26.75 | 26.97 | 26.61 | 26.66 | 41,240 | +0.08(+0.28%) |
Jun 20, 2017 | 26.72 | 26.79 | 26.49 | 26.58 | 49,593 | -0.53(-1.95%) |
Jun 19, 2017 | 27.03 | 27.52 | 26.98 | 27.11 | 327,085 | +0.27(+1.01%) |
Jun 16, 2017 | 26.86 | 27.01 | 26.60 | 26.84 | 111,615 | +0.03(+0.11%) |
Jun 15, 2017 | 27.10 | 27.15 | 26.59 | 26.81 | 90,483 | -0.70(-2.55%) |
Jun 14, 2017 | 28.25 | 28.25 | 27.32 | 27.51 | 113,947 | -0.60(-2.15%) |
Jun 13, 2017 | 28.24 | 28.25 | 28.07 | 28.12 | 231,471 | -0.04(-0.13%) |
Jun 12, 2017 | 28.19 | 28.52 | 28.04 | 28.15 | 92,695 | -0.06(-0.21%) |
Jun 09, 2017 | 28.25 | 28.42 | 28.06 | 28.21 | 87,968 | +0.07(+0.24%) |
Jun 08, 2017 | 27.26 | 28.18 | 27.26 | 28.15 | 62,969 | +0.79(+2.90%) |
Jun 07, 2017 | 27.60 | 27.70 | 27.09 | 27.35 | 32,775 | -0.11(-0.41%) |
Jun 06, 2017 | 27.53 | 27.56 | 27.34 | 27.47 | 25,203 | -0.11(-0.41%) |
Jun 05, 2017 | 27.39 | 27.66 | 27.39 | 27.58 | 93,699 | +0.10(+0.36%) |
Jun 02, 2017 | 27.72 | 27.72 | 27.39 | 27.48 | 128,643 | -0.21(-0.76%) |
Jun 01, 2017 | 27.58 | 27.81 | 27.58 | 27.69 | 122,010 | +0.05(+0.16%) |
May 31, 2017 | 27.92 | 27.92 | 27.38 | 27.65 | 91,510 | -0.42(-1.48%) |
May 30, 2017 | 27.90 | 28.15 | 27.69 | 28.06 | 42,803 | +0.20(+0.73%) |
May 26, 2017 | 27.99 | 28.02 | 27.83 | 27.86 | 34,576 | -0.02(-0.08%) |
May 25, 2017 | 28.02 | 28.41 | 27.77 | 27.88 | 93,990 | -0.05(-0.16%) |
May 24, 2017 | 28.29 | 28.54 | 27.90 | 27.93 | 165,555 | -0.45(-1.57%) |
May 23, 2017 | 27.78 | 28.50 | 27.78 | 28.37 | 305,908 | +0.61(+2.20%) |
May 22, 2017 | 27.88 | 27.88 | 27.53 | 27.76 | 30,827 | +0.07(+0.25%) |
May 19, 2017 | 27.26 | 27.87 | 27.05 | 27.69 | 66,664 | +0.83(+3.09%) |
May 18, 2017 | 26.81 | 27.20 | 26.47 | 26.86 | 264,296 | -0.70(-2.52%) |
May 17, 2017 | 28.06 | 28.12 | 27.53 | 27.56 | 137,346 | -0.70(-2.46%) |
May 16, 2017 | 28.16 | 28.34 | 27.90 | 28.25 | 48,247 | +0.32(+1.16%) |
May 15, 2017 | 27.64 | 27.95 | 27.64 | 27.93 | 43,863 | +0.62(+2.27%) |
May 12, 2017 | 27.60 | 27.60 | 27.25 | 27.31 | 137,478 | -0.34(-1.23%) |
May 11, 2017 | 27.73 | 27.79 | 27.40 | 27.65 | 57,716 | -0.07(-0.25%) |
May 10, 2017 | 27.78 | 27.84 | 27.55 | 27.72 | 183,261 | +0.29(+1.05%) |
May 09, 2017 | 27.41 | 27.66 | 27.41 | 27.43 | 89,403 | +0.11(+0.39%) |
May 08, 2017 | 27.27 | 27.44 | 27.16 | 27.32 | 87,420 | -0.33(-1.20%) |
May 05, 2017 | 27.42 | 27.72 | 27.04 | 27.66 | 52,969 | +0.30(+1.10%) |
May 04, 2017 | 27.47 | 27.50 | 27.13 | 27.35 | 221,951 | -0.54(-1.92%) |
May 03, 2017 | 28.62 | 28.62 | 27.84 | 27.89 | 69,544 | -0.94(-3.28%) |
May 02, 2017 | 28.80 | 29.02 | 28.71 | 28.83 | 55,130 | -0.05(-0.16%) |
May 01, 2017 | 28.82 | 29.16 | 28.55 | 28.88 | 50,833 | +0.14(+0.47%) |
Apr 28, 2017 | 28.91 | 29.04 | 28.72 | 28.74 | 23,085 | +0.08(+0.26%) |
Apr 27, 2017 | 28.80 | 28.83 | 28.27 | 28.67 | 149,080 | -0.24(-0.84%) |
Apr 26, 2017 | 28.86 | 29.24 | 28.79 | 28.91 | 134,834 | -0.49(-1.67%) |
Apr 25, 2017 | 29.39 | 29.58 | 29.13 | 29.40 | 223,538 | +0.24(+0.83%) |
Apr 24, 2017 | 29.12 | 29.28 | 28.96 | 29.16 | 82,937 | +0.57(+1.98%) |
Apr 21, 2017 | 28.76 | 29.26 | 28.37 | 28.59 | 109,930 | +0.06(+0.21%) |
Apr 20, 2017 | 28.00 | 28.70 | 27.95 | 28.53 | 153,723 | +0.98(+3.57%) |
Apr 19, 2017 | 28.06 | 28.23 | 27.53 | 27.55 | 139,290 | -0.24(-0.87%) |
Apr 18, 2017 | 27.87 | 28.11 | 27.58 | 27.79 | 157,354 | -0.31(-1.10%) |
Apr 17, 2017 | 28.23 | 28.33 | 27.89 | 28.10 | 273,162 | +0.03(+0.11%) |
Apr 13, 2017 | 28.75 | 28.96 | 28.07 | 28.07 | 243,108 | -0.68(-2.37%) |
Apr 12, 2017 | 29.75 | 29.75 | 28.70 | 28.75 | 181,379 | -1.43(-4.73%) |
Apr 11, 2017 | 30.13 | 30.25 | 29.45 | 30.18 | 67,551 | +0.20(+0.68%) |
Apr 10, 2017 | 30.29 | 30.33 | 29.79 | 29.98 | 158,678 | -0.17(-0.58%) |
Apr 07, 2017 | 29.67 | 30.53 | 29.65 | 30.15 | 47,353 | +0.15(+0.50%) |
Apr 06, 2017 | 29.95 | 30.32 | 29.81 | 30.00 | 58,614 | +0.13(+0.43%) |
Apr 05, 2017 | 31.09 | 31.28 | 29.87 | 29.87 | 195,758 | -0.87(-2.83%) |
Apr 04, 2017 | 30.31 | 30.76 | 30.31 | 30.74 | 35,441 | +0.45(+1.50%) |