Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.66 | 33.70 | 33.05 | 33.22 | 267,701 | -0.28(-0.85%) |
Apr 27, 2018 | 33.54 | 33.58 | 33.34 | 33.50 | 126,020 | +0.04(+0.12%) |
Apr 26, 2018 | 32.93 | 33.58 | 32.48 | 33.46 | 142,339 | +0.37(+1.10%) |
Apr 25, 2018 | 33.26 | 33.50 | 32.93 | 33.09 | 159,086 | -0.16(-0.49%) |
Apr 24, 2018 | 33.82 | 33.82 | 33.06 | 33.26 | 145,795 | -0.45(-1.33%) |
Apr 23, 2018 | 33.74 | 33.86 | 33.50 | 33.70 | 71,483 | +0.00(+0.00%) |
Apr 20, 2018 | 33.66 | 33.95 | 33.54 | 33.70 | 133,183 | -0.08(-0.24%) |
Apr 19, 2018 | 33.66 | 34.15 | 33.50 | 33.78 | 97,820 | +0.04(+0.12%) |
Apr 18, 2018 | 33.99 | 34.11 | 33.68 | 33.74 | 118,571 | -0.12(-0.36%) |
Apr 17, 2018 | 34.31 | 34.31 | 33.86 | 33.86 | 167,105 | -0.20(-0.60%) |
Apr 16, 2018 | 33.74 | 34.31 | 33.62 | 34.07 | 151,241 | +0.53(+1.57%) |
Apr 13, 2018 | 33.62 | 33.66 | 33.17 | 33.54 | 75,263 | +0.12(+0.36%) |
Apr 12, 2018 | 33.70 | 33.74 | 33.30 | 33.42 | 69,462 | -0.12(-0.36%) |
Apr 11, 2018 | 33.22 | 33.54 | 33.13 | 33.54 | 90,232 | +0.12(+0.36%) |
Apr 10, 2018 | 33.13 | 33.54 | 33.01 | 33.42 | 158,194 | +0.49(+1.48%) |
Apr 09, 2018 | 33.34 | 33.70 | 32.77 | 32.93 | 211,380 | -0.28(-0.86%) |
Apr 06, 2018 | 33.42 | 33.74 | 33.05 | 33.22 | 94,763 | -0.32(-0.97%) |
Apr 05, 2018 | 34.11 | 34.11 | 33.38 | 33.54 | 202,791 | -0.41(-1.20%) |
Apr 04, 2018 | 33.01 | 34.07 | 32.81 | 33.95 | 222,037 | +0.73(+2.20%) |
Apr 03, 2018 | 32.20 | 33.30 | 32.00 | 33.22 | 259,185 | +1.14(+3.54%) |
Apr 02, 2018 | 32.73 | 32.89 | 31.88 | 32.08 | 107,260 | -0.77(-2.35%) |
Mar 29, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.12(+0.37%) | |
Mar 28, 2018 | 32.44 | 32.93 | 32.36 | 32.73 | 265,402 | +0.32(+1.00%) |
Mar 27, 2018 | 33.01 | 33.01 | 32.40 | 32.40 | 169,830 | -0.45(-1.36%) |
Mar 26, 2018 | 32.61 | 32.85 | 32.04 | 32.85 | 130,585 | +0.65(+2.02%) |
Mar 23, 2018 | 32.65 | 32.97 | 32.20 | 32.20 | 156,904 | -0.28(-0.87%) |
Mar 22, 2018 | 32.85 | 33.26 | 32.40 | 32.48 | 241,946 | -0.57(-1.72%) |
Mar 21, 2018 | 33.26 | 33.42 | 33.01 | 33.05 | 87,938 | -0.24(-0.73%) |
Mar 20, 2018 | 32.81 | 33.62 | 32.73 | 33.30 | 182,599 | +0.57(+1.74%) |
Mar 19, 2018 | 32.93 | 33.01 | 32.61 | 32.73 | 251,911 | -0.20(-0.62%) |
Mar 16, 2018 | 33.05 | 33.17 | 32.69 | 32.93 | 569,378 | -0.16(-0.49%) |
Mar 15, 2018 | 32.77 | 33.22 | 32.61 | 33.09 | 369,390 | +0.37(+1.12%) |
Mar 14, 2018 | 33.46 | 33.50 | 32.69 | 32.73 | 233,756 | -0.69(-2.07%) |
Mar 13, 2018 | 33.62 | 33.99 | 33.38 | 33.42 | 205,166 | -0.12(-0.36%) |
Mar 12, 2018 | 32.93 | 33.62 | 32.93 | 33.54 | 213,628 | +0.65(+1.98%) |
Mar 09, 2018 | 32.52 | 33.03 | 32.36 | 32.89 | 251,227 | +0.49(+1.50%) |
Mar 08, 2018 | 32.77 | 32.93 | 32.32 | 32.40 | 230,714 | -0.32(-0.99%) |
Mar 07, 2018 | 32.77 | 32.73 | 238,024 | +0.73(+2.28%) | ||
Mar 06, 2018 | 32.16 | 32.20 | 31.63 | 32.00 | 219,562 | -0.08(-0.25%) |
Mar 05, 2018 | 31.51 | 32.32 | 31.41 | 32.08 | 140,997 | +0.57(+1.79%) |
Mar 02, 2018 | 31.19 | 31.71 | 30.99 | 31.51 | 160,011 | +0.16(+0.52%) |
Mar 01, 2018 | 31.55 | 31.67 | 30.99 | 31.35 | 201,339 | -0.28(-0.89%) |
Feb 28, 2018 | 32.44 | 32.68 | 31.59 | 31.63 | 251,775 | -0.81(-2.49%) |
Feb 27, 2018 | 33.57 | 33.65 | 32.44 | 32.44 | 207,933 | -1.21(-3.60%) |
Feb 26, 2018 | 32.77 | 33.97 | 32.77 | 33.65 | 204,040 | +0.93(+2.84%) |
Feb 23, 2018 | 34.74 | 34.74 | 32.60 | 32.72 | 179,923 | -2.06(-5.92%) |
Feb 22, 2018 | 34.78 | 410,355 | +2.06(+6.30%) | |||
Feb 21, 2018 | 32.44 | 33.13 | 32.44 | 32.72 | 95,822 | +0.28(+0.87%) |
Feb 20, 2018 | 33.01 | 33.25 | 32.30 | 32.44 | 166,954 | -0.61(-1.83%) |
Feb 16, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.20(+0.61%) | |
Feb 15, 2018 | 33.17 | 33.21 | 32.64 | 32.85 | 96,563 | -0.16(-0.49%) |
Feb 14, 2018 | 32.56 | 33.13 | 32.56 | 33.01 | 178,639 | +0.24(+0.74%) |
Feb 13, 2018 | 32.64 | 32.93 | 32.52 | 32.77 | 76,840 | -0.04(-0.12%) |
Feb 12, 2018 | 33.21 | 33.21 | 32.24 | 32.81 | 186,406 | -0.32(-0.98%) |
Feb 09, 2018 | 32.93 | 33.41 | 32.81 | 33.13 | 270,601 | +0.48(+1.49%) |
Feb 08, 2018 | 33.29 | 33.73 | 32.56 | 32.64 | 248,963 | -0.65(-1.94%) |
Feb 07, 2018 | 33.29 | 33.37 | 33.13 | 33.29 | 224,661 | -0.08(-0.24%) |
Feb 06, 2018 | 33.21 | 33.69 | 32.60 | 33.37 | 247,636 | -0.65(-1.90%) |
Feb 05, 2018 | 34.50 | 34.91 | 33.86 | 34.02 | 142,451 | -0.73(-2.09%) |
Feb 02, 2018 | 34.66 | 35.11 | 34.66 | 34.74 | 97,178 | -0.08(-0.23%) |
Feb 01, 2018 | 34.18 | 34.95 | 34.10 | 34.83 | 112,713 | +0.57(+1.65%) |
Jan 31, 2018 | 34.87 | 35.35 | 33.86 | 34.26 | 171,363 | -0.48(-1.40%) |
Jan 30, 2018 | 33.94 | 34.87 | 33.77 | 34.74 | 300,519 | +0.57(+1.65%) |
Jan 29, 2018 | 34.83 | 35.07 | 34.18 | 34.18 | 151,320 | -0.73(-2.08%) |
Jan 26, 2018 | 35.19 | 35.35 | 34.62 | 34.91 | 161,060 | -0.16(-0.46%) |
Jan 25, 2018 | 35.15 | 35.15 | 34.81 | 35.07 | 181,021 | +0.16(+0.46%) |
Jan 24, 2018 | 35.35 | 35.39 | 34.91 | 34.91 | 113,204 | -0.32(-0.92%) |
Jan 23, 2018 | 34.99 | 35.51 | 34.50 | 35.23 | 212,814 | +0.16(+0.46%) |
Jan 22, 2018 | 35.31 | 35.67 | 34.91 | 35.07 | 70,365 | -0.28(-0.80%) |
Jan 19, 2018 | 34.58 | 35.39 | 34.58 | 35.35 | 168,251 | +0.65(+1.86%) |
Jan 18, 2018 | 35.31 | 35.35 | 34.66 | 34.70 | 79,727 | -0.57(-1.60%) |
Jan 17, 2018 | 34.58 | 35.47 | 34.42 | 35.27 | 152,538 | +0.69(+1.99%) |
Jan 16, 2018 | 35.07 | 35.15 | 34.58 | 34.58 | 103,783 | -0.32(-0.93%) |
Jan 12, 2018 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 34.58 | 34.99 | 34.58 | 34.91 | 137,649 | +0.32(+0.93%) |
Jan 10, 2018 | 34.30 | 34.95 | 34.22 | 34.58 | 121,817 | +0.36(+1.06%) |
Jan 09, 2018 | 35.11 | 35.39 | 34.22 | 34.22 | 118,557 | -0.89(-2.53%) |
Jan 08, 2018 | 35.35 | 35.39 | 34.95 | 35.11 | 149,531 | -0.24(-0.69%) |
Jan 05, 2018 | 34.99 | 35.39 | 34.54 | 35.35 | 142,082 | +0.40(+1.16%) |
Jan 04, 2018 | 35.03 | 35.43 | 34.95 | 34.95 | 85,311 | +0.00(+0.00%) |
Jan 03, 2018 | 35.07 | 35.23 | 34.83 | 34.95 | 83,609 | -0.12(-0.35%) |
Jan 02, 2018 | 36.00 | 36.00 | 35.03 | 35.07 | 159,946 | -0.81(-2.25%) |
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | -0.20(-0.56%) | |
Dec 28, 2017 | 36.00 | 36.30 | 35.84 | 36.08 | 120,341 | +0.08(+0.22%) |
Dec 27, 2017 | 36.00 | 36.20 | 35.84 | 36.00 | 95,261 | -0.04(-0.11%) |
Dec 26, 2017 | 36.28 | 36.48 | 36.00 | 36.04 | 72,795 | -0.24(-0.67%) |
Dec 22, 2017 | 36.48 | 36.48 | 36.24 | 36.28 | 44,860 | -0.24(-0.66%) |
Dec 21, 2017 | 36.44 | 36.72 | 36.44 | 36.52 | 85,077 | +0.04(+0.11%) |
Dec 20, 2017 | 37.57 | 37.61 | 36.44 | 36.48 | 120,168 | -0.89(-2.38%) |
Dec 19, 2017 | 38.14 | 38.30 | 37.29 | 37.37 | 78,429 | -0.73(-1.91%) |
Dec 18, 2017 | 38.22 | 38.66 | 38.02 | 38.10 | 127,793 | +0.12(+0.32%) |
Dec 15, 2017 | 37.25 | 38.38 | 37.09 | 37.98 | 607,938 | +0.77(+2.06%) |
Dec 14, 2017 | 37.65 | 37.77 | 37.05 | 37.21 | 119,277 | -0.36(-0.97%) |
Dec 13, 2017 | 37.94 | 38.14 | 37.49 | 37.57 | 96,719 | -0.40(-1.06%) |
Dec 12, 2017 | 38.18 | 38.38 | 37.98 | 37.98 | 124,471 | -0.20(-0.53%) |
Dec 11, 2017 | 38.91 | 38.91 | 38.18 | 38.18 | 74,186 | -0.73(-1.87%) |
Dec 08, 2017 | 39.31 | 39.31 | 38.72 | 38.91 | 87,633 | +0.00(+0.00%) |
Dec 07, 2017 | 38.95 | 39.35 | 38.95 | 148,561 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.91 | 39.15 | 38.70 | 38.95 | 72,032 | +0.00(+0.00%) |
Dec 05, 2017 | 39.27 | 39.39 | 38.91 | 38.95 | 92,984 | -0.32(-0.82%) |
Dec 04, 2017 | 39.84 | 39.84 | 39.15 | 39.27 | 73,992 | -0.08(-0.21%) |
Dec 01, 2017 | 39.67 | 39.67 | 38.50 | 39.35 | 92,281 | -0.24(-0.61%) |
Nov 30, 2017 | 40.36 | 40.36 | 39.27 | 39.59 | 139,530 | -0.53(-1.31%) |
Nov 29, 2017 | 40.56 | 40.76 | 39.47 | 40.12 | 167,527 | -0.28(-0.70%) |
Nov 28, 2017 | 39.39 | 40.44 | 39.31 | 40.40 | 154,825 | +1.17(+2.99%) |
Nov 27, 2017 | 39.51 | 39.55 | 39.23 | 39.23 | 190,006 | -0.04(-0.10%) |
Nov 24, 2017 | 39.59 | 39.59 | 39.11 | 39.27 | 97,656 | -0.24(-0.61%) |
Nov 22, 2017 | 39.84 | 40.04 | 39.47 | 39.51 | 82,872 | -0.36(-0.91%) |
Nov 21, 2017 | 39.27 | 40.12 | 39.19 | 39.88 | 151,127 | +0.73(+1.86%) |
Nov 20, 2017 | 39.03 | 39.19 | 38.66 | 39.15 | 141,725 | +0.28(+0.73%) |
Nov 17, 2017 | 38.58 | 38.99 | 38.38 | 38.87 | 132,852 | +0.08(+0.21%) |
Nov 16, 2017 | 38.66 | 38.99 | 38.56 | 38.78 | 89,880 | +0.20(+0.52%) |
Nov 15, 2017 | 38.34 | 38.70 | 38.14 | 38.58 | 95,138 | -0.08(-0.21%) |
Nov 14, 2017 | 38.26 | 38.74 | 38.18 | 38.66 | 76,275 | +0.20(+0.53%) |
Nov 13, 2017 | 38.62 | 38.70 | 38.30 | 38.46 | 155,580 | -0.24(-0.63%) |
Nov 10, 2017 | 38.74 | 39.27 | 38.54 | 38.70 | 131,629 | -0.08(-0.21%) |
Nov 09, 2017 | 38.62 | 39.03 | 38.22 | 38.78 | 90,537 | -0.04(-0.10%) |
Nov 08, 2017 | 38.50 | 38.87 | 38.26 | 38.83 | 87,460 | +0.20(+0.52%) |
Nov 07, 2017 | 39.03 | 39.19 | 38.34 | 38.62 | 72,863 | -0.24(-0.62%) |
Nov 06, 2017 | 38.99 | 39.31 | 38.78 | 38.87 | 60,534 | -0.28(-0.72%) |
Nov 03, 2017 | 38.99 | 39.35 | 38.70 | 39.15 | 108,031 | +0.16(+0.41%) |
Nov 02, 2017 | 38.50 | 39.95 | 38.50 | 38.99 | 135,800 | +0.48(+1.26%) |
Nov 01, 2017 | 38.83 | 38.91 | 38.14 | 38.50 | 148,751 | +0.08(+0.21%) |
Oct 31, 2017 | 38.02 | 38.54 | 37.98 | 38.42 | 194,992 | +0.56(+1.49%) |
Oct 30, 2017 | 38.46 | 38.46 | 37.42 | 37.86 | 137,933 | -0.60(-1.57%) |
Oct 27, 2017 | 37.70 | 38.46 | 37.25 | 38.46 | 124,118 | +0.77(+2.03%) |
Oct 26, 2017 | 36.81 | 37.78 | 36.81 | 37.70 | 77,568 | +1.01(+2.74%) |
Oct 25, 2017 | 36.65 | 36.85 | 36.41 | 36.69 | 84,517 | +0.04(+0.11%) |
Oct 24, 2017 | 36.85 | 37.17 | 36.64 | 36.65 | 88,256 | -0.16(-0.44%) |
Oct 23, 2017 | 37.42 | 37.45 | 36.69 | 36.81 | 163,980 | -0.52(-1.40%) |
Oct 20, 2017 | 38.02 | 38.06 | 37.25 | 37.34 | 106,672 | -0.28(-0.75%) |
Oct 19, 2017 | 37.29 | 37.66 | 36.93 | 37.62 | 62,753 | +0.20(+0.54%) |
Oct 18, 2017 | 37.54 | 37.70 | 37.29 | 37.42 | 129,481 | +0.04(+0.11%) |
Oct 17, 2017 | 38.02 | 38.02 | 37.17 | 37.38 | 70,495 | -0.64(-1.69%) |
Oct 16, 2017 | 37.86 | 38.06 | 37.46 | 38.02 | 79,122 | +0.28(+0.75%) |
Oct 13, 2017 | 37.62 | 37.98 | 37.54 | 37.74 | 71,455 | +0.20(+0.54%) |
Oct 12, 2017 | 37.58 | 37.82 | 37.34 | 37.54 | 111,450 | +0.08(+0.21%) |
Oct 11, 2017 | 37.29 | 37.78 | 37.21 | 37.46 | 118,689 | +0.16(+0.43%) |
Oct 10, 2017 | 37.21 | 37.34 | 37.17 | 37.29 | 70,904 | +0.24(+0.65%) |
Oct 09, 2017 | 37.38 | 37.70 | 36.93 | 37.05 | 74,274 | -0.32(-0.86%) |
Oct 06, 2017 | 37.13 | 37.54 | 37.01 | 37.38 | 58,987 | +0.20(+0.54%) |
Oct 05, 2017 | 36.93 | 37.29 | 36.41 | 37.17 | 123,468 | +0.28(+0.76%) |
Oct 04, 2017 | 37.17 | 37.34 | 36.81 | 36.89 | 59,324 | -0.28(-0.76%) |
Oct 03, 2017 | 37.13 | 37.29 | 36.81 | 37.17 | 218,033 | +0.04(+0.11%) |
Oct 02, 2017 | 36.49 | 37.29 | 36.37 | 37.13 | 216,390 | +0.52(+1.43%) |
Sep 29, 2017 | 36.61 | 36.69 | 36.21 | 36.61 | 140,200 | -0.12(-0.33%) |
Sep 28, 2017 | 36.61 | 36.93 | 36.21 | 36.73 | 112,723 | +0.04(+0.11%) |
Sep 27, 2017 | 35.89 | 36.97 | 35.60 | 36.69 | 139,252 | +1.05(+2.94%) |
Sep 26, 2017 | 35.00 | 35.66 | 34.68 | 35.64 | 125,079 | +0.73(+2.08%) |
Sep 25, 2017 | 34.68 | 35.08 | 34.60 | 34.92 | 111,896 | +0.20(+0.58%) |
Sep 22, 2017 | 34.40 | 35.00 | 34.40 | 34.72 | 90,163 | +0.12(+0.35%) |
Sep 21, 2017 | 34.44 | 34.84 | 33.87 | 34.60 | 81,907 | +0.16(+0.47%) |
Sep 20, 2017 | 33.91 | 34.60 | 33.79 | 34.44 | 102,339 | +0.56(+1.66%) |
Sep 19, 2017 | 34.03 | 34.35 | 33.87 | 33.87 | 136,620 | +0.20(+0.60%) |
Sep 18, 2017 | 33.31 | 33.87 | 33.11 | 33.67 | 131,562 | +0.40(+1.21%) |
Sep 15, 2017 | 33.43 | 33.47 | 32.86 | 33.27 | 247,589 | +0.48(+1.47%) |
Sep 14, 2017 | 32.90 | 32.90 | 32.58 | 32.78 | 69,850 | -0.04(-0.12%) |
Sep 13, 2017 | 32.74 | 32.99 | 32.50 | 32.82 | 92,641 | -0.12(-0.37%) |
Sep 12, 2017 | 33.39 | 33.43 | 32.86 | 32.95 | 94,051 | -0.36(-1.09%) |
Sep 11, 2017 | 32.86 | 33.59 | 32.86 | 33.31 | 81,484 | +0.48(+1.47%) |
Sep 08, 2017 | 31.90 | 33.19 | 31.70 | 32.82 | 64,783 | +0.81(+2.52%) |
Sep 07, 2017 | 32.14 | 32.22 | 31.17 | 32.02 | 127,386 | -0.20(-0.63%) |
Sep 06, 2017 | 32.46 | 32.70 | 32.18 | 32.22 | 199,002 | -0.24(-0.74%) |
Sep 05, 2017 | 34.19 | 34.35 | 32.38 | 32.46 | 212,415 | -1.73(-5.06%) |
Sep 01, 2017 | 33.95 | 34.35 | 33.95 | 34.19 | 58,697 | +0.24(+0.71%) |
Aug 31, 2017 | 33.87 | 33.95 | 33.55 | 33.95 | 99,002 | +0.16(+0.48%) |
Aug 30, 2017 | 33.75 | 34.23 | 33.71 | 33.79 | 134,405 | +0.08(+0.24%) |
Aug 29, 2017 | 33.19 | 33.79 | 33.11 | 33.71 | 97,401 | +0.52(+1.58%) |
Aug 28, 2017 | 33.51 | 33.51 | 33.07 | 33.19 | 121,232 | -0.32(-0.96%) |
Aug 25, 2017 | 33.39 | 33.67 | 33.15 | 33.51 | 46,520 | +0.28(+0.85%) |
Aug 24, 2017 | 33.63 | 33.67 | 33.19 | 33.23 | 42,070 | -0.36(-1.08%) |
Aug 23, 2017 | 33.55 | 33.87 | 33.55 | 33.59 | 59,989 | -0.12(-0.36%) |
Aug 22, 2017 | 33.83 | 33.95 | 33.43 | 33.71 | 59,811 | +0.04(+0.12%) |
Aug 21, 2017 | 33.67 | 33.75 | 33.43 | 33.67 | 54,073 | +0.00(+0.00%) |
Aug 18, 2017 | 33.95 | 34.15 | 33.63 | 33.67 | 91,797 | -0.60(-1.76%) |
Aug 17, 2017 | 34.03 | 34.31 | 33.75 | 34.27 | 128,178 | +0.16(+0.47%) |
Aug 16, 2017 | 34.31 | 34.96 | 34.03 | 34.11 | 64,806 | -0.04(-0.12%) |
Aug 15, 2017 | 34.64 | 34.80 | 34.11 | 34.15 | 50,333 | -0.44(-1.28%) |
Aug 14, 2017 | 34.11 | 34.60 | 33.11 | 34.60 | 55,380 | +0.64(+1.90%) |
Aug 11, 2017 | 33.67 | 34.80 | 33.67 | 33.95 | 129,197 | -0.60(-1.75%) |
Aug 10, 2017 | 34.15 | 34.76 | 34.15 | 34.56 | 125,026 | +0.16(+0.47%) |
Aug 09, 2017 | 33.99 | 34.44 | 33.95 | 34.40 | 111,108 | +0.20(+0.59%) |
Aug 08, 2017 | 34.31 | 34.72 | 34.15 | 34.19 | 76,630 | -0.16(-0.47%) |
Aug 07, 2017 | 34.80 | 34.92 | 34.31 | 34.35 | 57,118 | -0.44(-1.27%) |
Aug 04, 2017 | 34.72 | 34.84 | 34.52 | 34.80 | 68,250 | +0.24(+0.70%) |
Aug 03, 2017 | 34.80 | 34.92 | 34.48 | 34.56 | 135,731 | -0.24(-0.69%) |
Aug 02, 2017 | 35.00 | 35.08 | 34.64 | 34.80 | 97,573 | -0.36(-1.03%) |
Aug 01, 2017 | 34.88 | 35.20 | 34.60 | 35.16 | 59,369 | +0.36(+1.04%) |
Jul 31, 2017 | 35.32 | 35.32 | 34.56 | 34.80 | 120,219 | -0.32(-0.91%) |
Jul 28, 2017 | 34.72 | 35.40 | 33.99 | 35.12 | 80,978 | +0.36(+1.04%) |
Jul 27, 2017 | 35.76 | 35.76 | 34.16 | 34.76 | 110,913 | -0.12(-0.35%) |
Jul 26, 2017 | 35.32 | 35.32 | 34.84 | 34.88 | 52,129 | -0.40(-1.14%) |
Jul 25, 2017 | 35.28 | 35.68 | 35.00 | 35.28 | 153,236 | +0.20(+0.57%) |
Jul 24, 2017 | 35.04 | 35.16 | 34.64 | 35.08 | 52,103 | +0.04(+0.11%) |
Jul 21, 2017 | 35.52 | 35.76 | 34.88 | 35.04 | 84,843 | -0.16(-0.46%) |
Jul 20, 2017 | 35.08 | 35.52 | 34.60 | 35.20 | 81,322 | +0.08(+0.23%) |
Jul 19, 2017 | 34.52 | 35.16 | 34.36 | 35.12 | 99,533 | +0.60(+1.74%) |
Jul 18, 2017 | 33.95 | 34.56 | 33.91 | 34.52 | 96,181 | +0.28(+0.82%) |
Jul 17, 2017 | 33.99 | 34.40 | 33.75 | 34.24 | 100,939 | +0.24(+0.71%) |
Jul 14, 2017 | 33.71 | 34.08 | 33.63 | 33.99 | 109,824 | +0.12(+0.36%) |
Jul 13, 2017 | 33.99 | 34.04 | 33.67 | 33.87 | 92,518 | -0.04(-0.12%) |
Jul 12, 2017 | 33.91 | 34.08 | 33.63 | 33.91 | 73,927 | +0.08(+0.24%) |
Jul 11, 2017 | 34.12 | 34.12 | 33.63 | 33.83 | 110,954 | -0.24(-0.71%) |
Jul 10, 2017 | 34.44 | 34.56 | 33.91 | 34.08 | 121,001 | -0.64(-1.85%) |
Jul 07, 2017 | 34.08 | 34.84 | 33.91 | 34.72 | 103,441 | +0.76(+2.25%) |
Jul 06, 2017 | 34.12 | 34.20 | 33.71 | 33.95 | 85,163 | -0.20(-0.59%) |
Jul 05, 2017 | 34.76 | 34.80 | 34.08 | 34.16 | 74,890 | -0.76(-2.18%) |
Jul 03, 2017 | 34.08 | 35.12 | 33.62 | 34.92 | 71,922 | +0.96(+2.84%) |
Jun 30, 2017 | 34.36 | 34.36 | 33.81 | 33.95 | 75,607 | -0.32(-0.94%) |
Jun 29, 2017 | 34.72 | 34.72 | 33.79 | 34.28 | 77,704 | -0.16(-0.47%) |
Jun 28, 2017 | 34.20 | 34.64 | 34.12 | 34.44 | 138,986 | +0.52(+1.54%) |
Jun 27, 2017 | 33.51 | 33.95 | 33.31 | 33.91 | 139,066 | +0.36(+1.08%) |
Jun 26, 2017 | 33.11 | 33.55 | 32.95 | 33.55 | 88,261 | +0.52(+1.58%) |
Jun 23, 2017 | 33.23 | 33.23 | 32.83 | 33.03 | 310,981 | -0.04(-0.12%) |
Jun 22, 2017 | 33.11 | 33.27 | 32.75 | 33.07 | 54,277 | -0.20(-0.60%) |
Jun 21, 2017 | 33.43 | 33.51 | 33.03 | 33.27 | 75,579 | -0.04(-0.12%) |
Jun 20, 2017 | 33.87 | 34.24 | 33.11 | 33.31 | 90,322 | -0.68(-2.01%) |
Jun 19, 2017 | 34.16 | 34.16 | 33.59 | 33.99 | 83,267 | +0.00(+0.00%) |
Jun 16, 2017 | 33.23 | 33.99 | 33.23 | 33.99 | 239,164 | +0.32(+0.95%) |
Jun 15, 2017 | 33.23 | 33.75 | 33.23 | 33.67 | 94,804 | +0.04(+0.12%) |
Jun 14, 2017 | 33.59 | 33.63 | 33.15 | 33.63 | 73,297 | -0.08(-0.24%) |
Jun 13, 2017 | 33.55 | 33.75 | 33.35 | 33.71 | 76,307 | +0.24(+0.72%) |
Jun 12, 2017 | 34.08 | 34.96 | 33.27 | 33.47 | 247,081 | -0.80(-2.34%) |
Jun 09, 2017 | 33.79 | 34.40 | 33.59 | 34.28 | 183,039 | +0.60(+1.79%) |
Jun 08, 2017 | 33.03 | 34.12 | 32.63 | 33.67 | 140,803 | +0.56(+1.70%) |
Jun 07, 2017 | 32.55 | 33.11 | 32.23 | 33.11 | 114,287 | +0.68(+2.10%) |
Jun 06, 2017 | 32.31 | 32.71 | 32.07 | 32.43 | 121,659 | -0.04(-0.12%) |
Jun 05, 2017 | 33.11 | 33.23 | 32.47 | 32.47 | 84,373 | -0.72(-2.18%) |
Jun 02, 2017 | 32.83 | 33.51 | 32.75 | 33.19 | 119,399 | +0.40(+1.22%) |
Jun 01, 2017 | 32.19 | 32.79 | 32.11 | 32.79 | 121,287 | +0.64(+2.00%) |
May 31, 2017 | 32.11 | 32.21 | 31.67 | 32.15 | 94,392 | +0.12(+0.38%) |
May 30, 2017 | 31.99 | 32.11 | 31.51 | 32.03 | 83,319 | -0.04(-0.13%) |
May 26, 2017 | 32.39 | 32.47 | 32.07 | 32.07 | 101,061 | -0.32(-0.99%) |
May 25, 2017 | 32.27 | 32.47 | 32.03 | 32.39 | 292,414 | +0.16(+0.50%) |
May 24, 2017 | 32.47 | 32.71 | 31.87 | 32.23 | 170,747 | -0.24(-0.74%) |
May 23, 2017 | 32.39 | 32.51 | 32.03 | 32.47 | 138,172 | +0.24(+0.75%) |
May 22, 2017 | 32.11 | 32.39 | 31.91 | 32.23 | 77,939 | +0.16(+0.50%) |
May 19, 2017 | 31.95 | 32.47 | 31.95 | 32.07 | 411,435 | +0.12(+0.38%) |
May 18, 2017 | 31.71 | 32.35 | 31.55 | 31.95 | 179,919 | +0.12(+0.38%) |
May 17, 2017 | 32.31 | 32.15 | 31.63 | 31.83 | 184,426 | -0.48(-1.49%) |
May 16, 2017 | 32.19 | 32.43 | 31.95 | 32.31 | 161,049 | +0.12(+0.37%) |
May 15, 2017 | 31.63 | 32.19 | 31.63 | 32.19 | 168,098 | +0.72(+2.30%) |
May 12, 2017 | 32.15 | 32.19 | 31.36 | 31.47 | 98,008 | -0.84(-2.61%) |
May 11, 2017 | 32.47 | 32.47 | 32.13 | 32.31 | 75,705 | -0.24(-0.74%) |
May 10, 2017 | 32.39 | 32.75 | 32.35 | 32.55 | 113,868 | +0.16(+0.50%) |
May 09, 2017 | 32.23 | 32.47 | 32.11 | 32.39 | 233,276 | +0.28(+0.88%) |
May 08, 2017 | 32.67 | 32.74 | 31.95 | 32.11 | 111,094 | -0.52(-1.60%) |
May 05, 2017 | 33.47 | 33.55 | 32.43 | 32.63 | 140,153 | -0.80(-2.39%) |
May 04, 2017 | 33.39 | 33.51 | 33.11 | 33.43 | 95,875 | +0.24(+0.72%) |
May 03, 2017 | 32.95 | 33.39 | 32.95 | 33.19 | 146,849 | +0.16(+0.48%) |
May 02, 2017 | 32.83 | 33.27 | 32.75 | 33.03 | 160,767 | +0.24(+0.73%) |