Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.28 | 36.37 | 35.85 | 35.89 | 392,921 | -0.29(-0.80%) |
Apr 27, 2018 | 36.38 | 36.48 | 36.17 | 36.18 | 417,221 | -0.10(-0.27%) |
Apr 26, 2018 | 36.09 | 36.39 | 35.84 | 36.28 | 338,077 | +0.21(+0.58%) |
Apr 25, 2018 | 36.34 | 36.38 | 35.87 | 36.07 | 1,044,637 | -0.26(-0.72%) |
Apr 24, 2018 | 36.66 | 36.92 | 36.09 | 36.33 | 624,850 | -0.34(-0.91%) |
Apr 23, 2018 | 36.85 | 37.03 | 36.48 | 36.66 | 438,241 | -0.12(-0.32%) |
Apr 20, 2018 | 36.89 | 37.06 | 36.63 | 36.78 | 422,140 | -0.13(-0.34%) |
Apr 19, 2018 | 37.05 | 37.24 | 36.81 | 36.91 | 512,931 | -0.18(-0.49%) |
Apr 18, 2018 | 37.04 | 37.20 | 36.71 | 37.09 | 819,150 | +0.05(+0.15%) |
Apr 17, 2018 | 36.99 | 37.13 | 36.64 | 37.04 | 857,270 | +0.33(+0.89%) |
Apr 16, 2018 | 36.22 | 36.81 | 36.10 | 36.71 | 618,260 | +0.78(+2.17%) |
Apr 13, 2018 | 36.22 | 36.22 | 35.79 | 35.93 | 547,659 | -0.11(-0.30%) |
Apr 12, 2018 | 35.88 | 36.18 | 35.74 | 36.04 | 343,170 | +0.33(+0.91%) |
Apr 11, 2018 | 35.48 | 35.89 | 35.48 | 35.71 | 637,796 | +0.03(+0.08%) |
Apr 10, 2018 | 35.42 | 35.83 | 35.29 | 35.69 | 551,252 | +0.53(+1.49%) |
Apr 09, 2018 | 35.28 | 35.64 | 35.15 | 35.16 | 778,356 | -0.01(-0.03%) |
Apr 06, 2018 | 35.64 | 35.98 | 34.94 | 35.17 | 582,569 | -0.57(-1.60%) |
Apr 05, 2018 | 35.65 | 35.85 | 35.51 | 35.74 | 817,315 | +0.25(+0.71%) |
Apr 04, 2018 | 34.61 | 35.50 | 34.46 | 35.49 | 1,093,865 | +0.36(+1.03%) |
Apr 03, 2018 | 34.52 | 35.16 | 34.41 | 35.13 | 1,167,757 | +0.82(+2.40%) |
Apr 02, 2018 | 35.00 | 35.13 | 34.08 | 34.30 | 752,695 | -0.76(-2.17%) |
Mar 29, 2018 | 35.06 | 35.06 | 35.06 | 0 | +0.59(+1.71%) | |
Mar 28, 2018 | 34.56 | 34.90 | 34.36 | 34.47 | 1,047,164 | -0.02(-0.05%) |
Mar 27, 2018 | 34.77 | 35.08 | 34.39 | 34.49 | 1,273,682 | -0.12(-0.34%) |
Mar 26, 2018 | 34.42 | 34.64 | 33.81 | 34.61 | 600,915 | +0.51(+1.49%) |
Mar 23, 2018 | 34.84 | 34.96 | 34.10 | 34.10 | 861,303 | -0.68(-1.95%) |
Mar 22, 2018 | 35.31 | 35.39 | 34.75 | 34.78 | 904,936 | -0.84(-2.36%) |
Mar 21, 2018 | 35.51 | 35.84 | 35.39 | 35.62 | 403,512 | +0.13(+0.36%) |
Mar 20, 2018 | 35.26 | 35.61 | 35.09 | 35.50 | 400,164 | +0.36(+1.03%) |
Mar 19, 2018 | 35.71 | 35.73 | 34.87 | 35.13 | 811,381 | -0.63(-1.77%) |
Mar 16, 2018 | 35.50 | 35.95 | 35.34 | 35.77 | 1,395,521 | +0.37(+1.05%) |
Mar 15, 2018 | 35.42 | 35.56 | 35.31 | 35.40 | 672,681 | +0.00(+0.00%) |
Mar 14, 2018 | 35.42 | 35.42 | 35.09 | 35.40 | 1,107,234 | +0.04(+0.10%) |
Mar 13, 2018 | 35.57 | 35.60 | 35.32 | 35.36 | 523,353 | -0.16(-0.46%) |
Mar 12, 2018 | 35.99 | 36.02 | 35.41 | 35.52 | 650,893 | -0.38(-1.06%) |
Mar 09, 2018 | 35.61 | 35.90 | 35.34 | 35.90 | 1,169,803 | +0.40(+1.12%) |
Mar 08, 2018 | 35.67 | 35.78 | 35.36 | 35.51 | 589,649 | -0.05(-0.15%) |
Mar 07, 2018 | 35.84 | 35.56 | 566,336 | +0.10(+0.28%) | ||
Mar 06, 2018 | 35.66 | 35.66 | 35.14 | 35.46 | 675,632 | -0.09(-0.25%) |
Mar 05, 2018 | 34.52 | 35.66 | 34.49 | 35.55 | 1,297,158 | +0.38(+1.08%) |
Mar 02, 2018 | 34.29 | 35.24 | 34.15 | 35.17 | 1,078,504 | +0.70(+2.02%) |
Mar 01, 2018 | 34.34 | 34.64 | 33.94 | 34.47 | 985,113 | +0.13(+0.37%) |
Feb 28, 2018 | 34.95 | 35.05 | 34.34 | 34.35 | 911,798 | -0.48(-1.38%) |
Feb 27, 2018 | 35.15 | 35.44 | 34.83 | 34.83 | 631,389 | -0.31(-0.88%) |
Feb 26, 2018 | 34.97 | 35.19 | 34.84 | 35.13 | 731,933 | +0.27(+0.78%) |
Feb 23, 2018 | 34.74 | 34.87 | 34.55 | 34.86 | 854,958 | +0.40(+1.16%) |
Feb 22, 2018 | 34.41 | 34.46 | 1,642,604 | -0.04(-0.11%) | ||
Feb 21, 2018 | 34.63 | 34.92 | 34.44 | 34.50 | 821,553 | -0.12(-0.34%) |
Feb 20, 2018 | 34.56 | 35.00 | 34.54 | 34.62 | 639,119 | -0.06(-0.18%) |
Feb 16, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 34.46 | 34.69 | 34.14 | 34.68 | 1,444,393 | +0.36(+1.06%) |
Feb 14, 2018 | 33.59 | 34.41 | 33.51 | 34.32 | 1,284,145 | +0.59(+1.74%) |
Feb 13, 2018 | 33.60 | 33.90 | 33.50 | 33.73 | 1,868,195 | +0.05(+0.13%) |
Feb 12, 2018 | 33.14 | 33.92 | 33.14 | 33.69 | 2,272,177 | +0.95(+2.89%) |
Feb 09, 2018 | 33.24 | 33.42 | 31.74 | 32.74 | 1,806,017 | -0.13(-0.38%) |
Feb 08, 2018 | 33.66 | 33.90 | 32.86 | 32.87 | 1,433,442 | -0.74(-2.20%) |
Feb 07, 2018 | 32.50 | 34.25 | 32.48 | 33.60 | 1,504,832 | +1.23(+3.81%) |
Feb 06, 2018 | 32.36 | 32.66 | 31.72 | 32.37 | 2,278,163 | -1.06(-3.18%) |
Feb 05, 2018 | 33.33 | 34.27 | 32.70 | 33.43 | 1,717,244 | -1.40(-4.01%) |
Feb 02, 2018 | 35.50 | 35.75 | 34.83 | 34.83 | 1,129,105 | -0.85(-2.37%) |
Feb 01, 2018 | 35.15 | 35.86 | 35.14 | 35.68 | 1,126,052 | +0.38(+1.07%) |
Jan 31, 2018 | 35.66 | 35.78 | 35.26 | 35.30 | 568,621 | -0.22(-0.61%) |
Jan 30, 2018 | 35.65 | 35.69 | 35.27 | 35.51 | 623,980 | -0.44(-1.23%) |
Jan 29, 2018 | 35.64 | 36.26 | 35.50 | 35.96 | 1,025,595 | +0.14(+0.38%) |
Jan 26, 2018 | 35.59 | 35.85 | 35.46 | 35.82 | 739,270 | +0.28(+0.79%) |
Jan 25, 2018 | 35.63 | 36.15 | 35.49 | 35.54 | 469,058 | +0.06(+0.18%) |
Jan 24, 2018 | 35.74 | 35.90 | 35.42 | 35.48 | 714,944 | -0.20(-0.56%) |
Jan 23, 2018 | 35.66 | 35.77 | 35.39 | 35.68 | 597,431 | -0.02(-0.05%) |
Jan 22, 2018 | 35.76 | 35.85 | 35.42 | 35.69 | 954,497 | -0.03(-0.08%) |
Jan 19, 2018 | 35.68 | 35.76 | 35.15 | 35.72 | 885,514 | +0.02(+0.05%) |
Jan 18, 2018 | 36.08 | 36.13 | 35.69 | 35.70 | 493,197 | -0.35(-0.97%) |
Jan 17, 2018 | 36.08 | 36.22 | 35.90 | 36.06 | 773,891 | +0.14(+0.40%) |
Jan 16, 2018 | 35.59 | 36.26 | 35.46 | 35.91 | 1,242,579 | +0.51(+1.45%) |
Jan 12, 2018 | 35.40 | 35.40 | 35.40 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.28 | 35.40 | 34.94 | 35.36 | 757,045 | +0.07(+0.20%) |
Jan 10, 2018 | 35.29 | 582,875 | +0.15(+0.44%) | |||
Jan 09, 2018 | 35.59 | 35.59 | 35.13 | 35.14 | 804,813 | -0.24(-0.69%) |
Jan 08, 2018 | 34.69 | 35.42 | 34.61 | 35.38 | 605,046 | +0.82(+2.37%) |
Jan 05, 2018 | 34.41 | 34.76 | 34.20 | 34.56 | 1,505,750 | +0.29(+0.84%) |
Jan 04, 2018 | 34.40 | 34.58 | 34.27 | 34.27 | 1,897,043 | -0.02(-0.05%) |
Jan 03, 2018 | 34.23 | 34.47 | 34.23 | 34.29 | 746,770 | +0.09(+0.26%) |
Jan 02, 2018 | 34.45 | 34.45 | 34.15 | 34.20 | 542,411 | -0.15(-0.45%) |
Dec 29, 2017 | 34.35 | 34.35 | 34.35 | 0 | -0.15(-0.44%) | |
Dec 28, 2017 | 34.65 | 34.92 | 34.38 | 34.51 | 341,216 | -0.14(-0.39%) |
Dec 27, 2017 | 34.59 | 34.77 | 34.36 | 34.64 | 434,286 | +0.10(+0.29%) |
Dec 26, 2017 | 34.77 | 34.88 | 34.51 | 34.54 | 694,600 | -0.34(-0.98%) |
Dec 22, 2017 | 34.85 | 34.97 | 34.72 | 34.88 | 523,748 | +0.05(+0.16%) |
Dec 21, 2017 | 35.17 | 35.39 | 34.83 | 34.83 | 569,944 | -0.16(-0.46%) |
Dec 20, 2017 | 35.20 | 35.41 | 34.99 | 34.99 | 364,877 | -0.11(-0.31%) |
Dec 19, 2017 | 35.23 | 35.30 | 34.83 | 35.10 | 927,916 | -0.10(-0.28%) |
Dec 18, 2017 | 34.66 | 35.48 | 34.66 | 35.20 | 890,199 | +0.77(+2.25%) |
Dec 15, 2017 | 34.21 | 34.65 | 34.20 | 34.42 | 1,307,013 | +0.31(+0.90%) |
Dec 14, 2017 | 34.56 | 34.59 | 34.09 | 34.12 | 472,230 | -0.41(-1.17%) |
Dec 13, 2017 | 34.83 | 35.02 | 34.52 | 34.52 | 700,809 | -0.38(-1.08%) |
Dec 12, 2017 | 34.70 | 35.01 | 34.42 | 34.90 | 690,438 | +0.33(+0.96%) |
Dec 11, 2017 | 34.49 | 34.84 | 34.31 | 34.57 | 501,857 | +0.14(+0.42%) |
Dec 08, 2017 | 34.57 | 34.64 | 34.27 | 34.42 | 532,853 | +0.09(+0.26%) |
Dec 07, 2017 | 34.33 | 34.56 | 34.25 | 34.33 | 490,601 | -0.01(-0.03%) |
Dec 06, 2017 | 34.62 | 34.92 | 34.32 | 34.34 | 617,570 | -0.40(-1.14%) |
Dec 05, 2017 | 34.78 | 35.15 | 34.61 | 34.74 | 1,242,537 | -0.04(-0.10%) |
Dec 04, 2017 | 35.05 | 35.14 | 34.65 | 34.78 | 1,137,262 | +0.05(+0.13%) |
Dec 01, 2017 | 34.95 | 35.06 | 34.58 | 34.73 | 965,678 | -0.13(-0.36%) |
Nov 30, 2017 | 34.09 | 34.92 | 34.02 | 34.86 | 1,059,333 | +0.62(+1.82%) |
Nov 29, 2017 | 33.97 | 34.39 | 33.69 | 34.24 | 954,249 | +0.23(+0.69%) |
Nov 28, 2017 | 33.76 | 34.05 | 33.55 | 34.00 | 690,510 | +0.41(+1.21%) |
Nov 27, 2017 | 33.60 | 33.96 | 33.53 | 33.60 | 885,274 | +0.01(+0.03%) |
Nov 24, 2017 | 33.81 | 33.94 | 33.34 | 33.59 | 277,123 | -0.15(-0.45%) |
Nov 22, 2017 | 33.94 | 34.23 | 33.71 | 33.74 | 668,956 | -0.28(-0.82%) |
Nov 21, 2017 | 33.77 | 34.23 | 33.77 | 34.02 | 898,481 | +0.53(+1.59%) |
Nov 20, 2017 | 33.36 | 33.51 | 33.33 | 33.49 | 699,823 | +0.14(+0.41%) |
Nov 17, 2017 | 33.41 | 33.42 | 33.26 | 33.35 | 637,595 | -0.07(-0.22%) |
Nov 16, 2017 | 33.09 | 33.47 | 33.02 | 33.42 | 682,389 | +0.60(+1.84%) |
Nov 15, 2017 | 32.92 | 33.09 | 32.78 | 32.82 | 1,359,663 | -0.14(-0.44%) |
Nov 14, 2017 | 32.50 | 32.98 | 32.42 | 32.97 | 1,114,047 | +0.32(+0.97%) |
Nov 13, 2017 | 32.63 | 32.81 | 32.47 | 32.65 | 841,289 | -0.16(-0.49%) |
Nov 10, 2017 | 32.71 | 33.04 | 32.67 | 32.81 | 681,549 | -0.03(-0.08%) |
Nov 09, 2017 | 33.05 | 33.31 | 32.83 | 32.84 | 686,855 | -0.40(-1.21%) |
Nov 08, 2017 | 33.57 | 33.63 | 33.16 | 33.24 | 1,794,727 | -0.29(-0.86%) |
Nov 07, 2017 | 34.25 | 34.62 | 33.40 | 33.53 | 1,592,223 | +0.71(+2.16%) |
Nov 06, 2017 | 33.85 | 34.00 | 32.02 | 32.82 | 2,581,479 | -1.37(-4.01%) |
Nov 03, 2017 | 33.91 | 34.29 | 33.80 | 34.19 | 1,118,109 | +0.29(+0.85%) |
Nov 02, 2017 | 33.88 | 33.97 | 33.66 | 33.91 | 650,568 | +0.04(+0.11%) |
Nov 01, 2017 | 33.99 | 34.20 | 33.74 | 33.87 | 502,846 | -0.02(-0.05%) |
Oct 31, 2017 | 33.69 | 34.00 | 33.61 | 33.89 | 482,900 | +0.35(+1.04%) |
Oct 30, 2017 | 33.61 | 33.87 | 33.50 | 33.54 | 731,493 | -0.13(-0.37%) |
Oct 27, 2017 | 33.59 | 33.98 | 33.54 | 33.66 | 1,399,883 | +0.06(+0.19%) |
Oct 26, 2017 | 33.74 | 33.83 | 33.45 | 33.60 | 1,260,992 | -0.09(-0.27%) |
Oct 25, 2017 | 34.03 | 34.28 | 33.61 | 33.69 | 1,822,542 | -0.14(-0.42%) |
Oct 24, 2017 | 33.97 | 34.19 | 33.75 | 33.83 | 597,718 | -0.01(-0.03%) |
Oct 23, 2017 | 33.95 | 34.23 | 33.79 | 33.84 | 970,233 | -0.18(-0.53%) |
Oct 20, 2017 | 33.91 | 34.07 | 33.74 | 34.02 | 583,022 | +0.15(+0.45%) |
Oct 19, 2017 | 33.78 | 33.87 | 33.54 | 33.87 | 404,575 | +0.03(+0.08%) |
Oct 18, 2017 | 33.84 | 34.05 | 33.80 | 33.84 | 564,542 | +0.12(+0.35%) |
Oct 17, 2017 | 34.14 | 34.14 | 33.58 | 33.73 | 770,867 | -0.45(-1.31%) |
Oct 16, 2017 | 34.63 | 34.73 | 34.08 | 34.17 | 1,274,669 | -0.40(-1.17%) |
Oct 13, 2017 | 34.52 | 34.61 | 34.37 | 34.58 | 584,192 | +0.21(+0.60%) |
Oct 12, 2017 | 33.90 | 34.52 | 33.74 | 34.37 | 1,507,507 | +0.74(+2.21%) |
Oct 11, 2017 | 33.97 | 33.97 | 33.60 | 33.63 | 1,029,175 | -0.26(-0.77%) |
Oct 10, 2017 | 33.94 | 34.08 | 33.83 | 33.89 | 688,059 | +0.13(+0.40%) |
Oct 09, 2017 | 33.85 | 33.92 | 33.57 | 33.75 | 2,154,870 | -0.04(-0.13%) |
Oct 06, 2017 | 34.12 | 34.13 | 33.72 | 33.80 | 779,889 | -0.22(-0.63%) |
Oct 05, 2017 | 34.09 | 34.19 | 33.92 | 34.01 | 1,416,747 | -0.07(-0.21%) |
Oct 04, 2017 | 34.05 | 34.20 | 34.00 | 34.09 | 1,946,712 | +0.06(+0.18%) |
Oct 03, 2017 | 34.20 | 34.26 | 33.70 | 34.02 | 1,524,230 | +0.22(+0.66%) |
Oct 02, 2017 | 33.55 | 33.91 | 33.46 | 33.80 | 807,236 | +0.27(+0.80%) |
Sep 29, 2017 | 33.40 | 33.91 | 33.40 | 33.53 | 965,336 | +0.21(+0.62%) |
Sep 28, 2017 | 32.90 | 33.48 | 32.90 | 33.32 | 1,462,087 | -0.08(-0.24%) |
Sep 27, 2017 | 33.54 | 33.70 | 33.31 | 33.40 | 877,550 | +0.09(+0.27%) |
Sep 26, 2017 | 33.13 | 33.46 | 33.13 | 33.31 | 831,105 | +0.26(+0.79%) |
Sep 25, 2017 | 33.04 | 33.09 | 32.83 | 33.05 | 621,133 | +0.00(+0.00%) |
Sep 22, 2017 | 32.98 | 33.13 | 32.92 | 33.05 | 535,847 | +0.01(+0.03%) |
Sep 21, 2017 | 32.96 | 33.16 | 32.75 | 33.05 | 920,543 | +0.07(+0.22%) |
Sep 20, 2017 | 32.60 | 33.03 | 32.42 | 32.97 | 1,001,598 | +0.39(+1.18%) |
Sep 19, 2017 | 32.28 | 32.69 | 32.13 | 32.59 | 932,531 | +0.37(+1.14%) |
Sep 18, 2017 | 31.61 | 32.26 | 31.60 | 32.22 | 778,597 | +0.61(+1.93%) |
Sep 15, 2017 | 30.84 | 31.68 | 30.79 | 31.61 | 2,023,987 | +0.72(+2.32%) |
Sep 14, 2017 | 30.94 | 31.00 | 30.76 | 30.89 | 1,238,294 | -0.13(-0.43%) |
Sep 13, 2017 | 31.27 | 31.40 | 31.01 | 31.03 | 992,046 | -0.38(-1.20%) |
Sep 12, 2017 | 31.39 | 31.55 | 31.31 | 31.40 | 1,729,941 | +0.13(+0.43%) |
Sep 11, 2017 | 31.32 | 31.37 | 30.94 | 31.27 | 1,485,573 | +0.17(+0.55%) |
Sep 08, 2017 | 31.08 | 31.21 | 30.86 | 31.10 | 1,102,981 | -0.07(-0.23%) |
Sep 07, 2017 | 31.06 | 31.26 | 30.99 | 31.17 | 1,047,064 | +0.02(+0.06%) |
Sep 06, 2017 | 30.96 | 31.26 | 30.86 | 31.15 | 867,411 | +0.26(+0.84%) |
Sep 05, 2017 | 30.97 | 31.33 | 30.67 | 30.89 | 975,497 | -0.19(-0.61%) |
Sep 01, 2017 | 30.65 | 31.17 | 30.62 | 31.08 | 868,834 | +0.49(+1.61%) |
Aug 31, 2017 | 30.53 | 31.01 | 30.51 | 30.59 | 1,466,416 | +0.20(+0.65%) |
Aug 30, 2017 | 30.42 | 30.52 | 30.28 | 30.39 | 1,029,561 | -0.03(-0.09%) |
Aug 29, 2017 | 30.01 | 30.42 | 29.99 | 30.42 | 902,058 | +0.34(+1.13%) |
Aug 28, 2017 | 30.61 | 30.65 | 30.04 | 30.08 | 730,038 | -0.39(-1.27%) |
Aug 25, 2017 | 30.68 | 30.73 | 30.32 | 30.46 | 1,020,857 | -0.03(-0.09%) |
Aug 24, 2017 | 30.93 | 30.93 | 30.45 | 30.49 | 920,257 | -0.34(-1.11%) |
Aug 23, 2017 | 30.72 | 30.96 | 30.70 | 30.83 | 1,139,647 | -0.04(-0.15%) |
Aug 22, 2017 | 30.55 | 30.98 | 30.39 | 30.87 | 1,514,199 | +0.46(+1.50%) |
Aug 21, 2017 | 30.11 | 30.49 | 30.01 | 30.42 | 875,714 | +0.22(+0.71%) |
Aug 18, 2017 | 29.95 | 30.42 | 29.93 | 30.20 | 960,913 | +0.15(+0.51%) |
Aug 17, 2017 | 30.49 | 30.49 | 30.03 | 30.05 | 897,726 | -0.39(-1.30%) |
Aug 16, 2017 | 30.26 | 30.68 | 30.26 | 30.44 | 1,724,437 | +0.22(+0.74%) |
Aug 15, 2017 | 30.46 | 30.73 | 30.19 | 30.22 | 1,647,212 | +0.01(+0.03%) |
Aug 14, 2017 | 30.01 | 30.37 | 29.99 | 30.21 | 1,164,445 | +0.39(+1.29%) |
Aug 11, 2017 | 29.14 | 30.02 | 29.05 | 29.83 | 2,028,299 | +0.53(+1.81%) |
Aug 10, 2017 | 28.96 | 29.44 | 28.87 | 29.30 | 1,039,762 | +0.48(+1.68%) |
Aug 09, 2017 | 29.28 | 29.39 | 28.15 | 28.81 | 1,598,949 | -0.76(-2.56%) |
Aug 08, 2017 | 29.85 | 30.59 | 29.53 | 29.57 | 1,486,131 | -0.21(-0.72%) |
Aug 07, 2017 | 30.56 | 30.73 | 28.59 | 29.78 | 2,394,119 | -1.09(-3.53%) |
Aug 04, 2017 | 30.86 | 31.18 | 30.64 | 30.87 | 1,338,722 | +0.13(+0.44%) |
Aug 03, 2017 | 30.28 | 30.85 | 30.27 | 30.74 | 1,026,770 | +0.39(+1.29%) |
Aug 02, 2017 | 30.79 | 30.79 | 30.31 | 30.35 | 948,960 | -0.33(-1.08%) |
Aug 01, 2017 | 30.81 | 30.81 | 30.47 | 30.68 | 963,315 | +0.08(+0.26%) |
Jul 31, 2017 | 30.61 | 30.72 | 30.32 | 30.60 | 969,041 | +0.04(+0.12%) |
Jul 28, 2017 | 30.27 | 30.58 | 30.20 | 30.56 | 637,365 | +0.28(+0.91%) |
Jul 27, 2017 | 30.56 | 30.60 | 30.11 | 30.28 | 520,998 | -0.19(-0.61%) |
Jul 26, 2017 | 30.49 | 30.53 | 30.18 | 30.47 | 530,179 | +0.02(+0.06%) |
Jul 25, 2017 | 30.32 | 30.73 | 30.21 | 30.45 | 790,874 | +0.27(+0.89%) |
Jul 24, 2017 | 30.04 | 30.20 | 29.97 | 30.19 | 481,262 | +0.16(+0.53%) |
Jul 21, 2017 | 29.86 | 30.07 | 29.77 | 30.03 | 628,770 | +0.11(+0.36%) |
Jul 20, 2017 | 29.89 | 30.16 | 29.75 | 29.92 | 668,801 | +0.03(+0.09%) |
Jul 19, 2017 | 29.54 | 30.11 | 29.49 | 29.89 | 1,771,163 | +0.45(+1.55%) |
Jul 18, 2017 | 29.44 | 29.51 | 29.29 | 29.44 | 2,204,160 | +0.00(+0.00%) |
Jul 17, 2017 | 29.44 | 29.72 | 28.87 | 29.44 | 1,709,323 | -0.74(-2.45%) |
Jul 14, 2017 | 30.26 | 30.40 | 30.16 | 30.18 | 589,755 | -0.02(-0.06%) |
Jul 13, 2017 | 30.28 | 30.42 | 30.07 | 30.20 | 662,779 | -0.01(-0.03%) |
Jul 12, 2017 | 30.11 | 30.30 | 29.94 | 30.20 | 1,290,440 | +0.39(+1.32%) |
Jul 11, 2017 | 29.72 | 29.90 | 29.60 | 29.81 | 946,139 | +0.14(+0.48%) |
Jul 10, 2017 | 30.13 | 30.15 | 29.65 | 29.67 | 1,066,897 | -0.44(-1.45%) |
Jul 07, 2017 | 29.54 | 30.13 | 29.37 | 30.11 | 1,356,704 | +0.70(+2.37%) |
Jul 06, 2017 | 29.40 | 29.95 | 29.29 | 29.41 | 2,653,696 | -0.12(-0.42%) |
Jul 05, 2017 | 29.18 | 29.60 | 29.16 | 29.53 | 1,361,981 | +0.50(+1.72%) |
Jul 03, 2017 | 29.20 | 29.49 | 29.04 | 29.04 | 664,704 | +0.01(+0.03%) |
Jun 30, 2017 | 28.91 | 29.14 | 28.78 | 29.03 | 1,172,071 | +0.17(+0.59%) |
Jun 29, 2017 | 29.11 | 29.12 | 28.74 | 28.86 | 1,116,996 | -0.30(-1.04%) |
Jun 28, 2017 | 28.92 | 29.30 | 28.90 | 29.16 | 854,316 | +0.41(+1.43%) |
Jun 27, 2017 | 28.91 | 29.06 | 28.73 | 28.75 | 1,063,993 | -0.20(-0.68%) |
Jun 26, 2017 | 28.49 | 29.37 | 28.49 | 28.95 | 1,462,580 | +0.21(+0.71%) |
Jun 23, 2017 | 29.35 | 29.40 | 28.57 | 28.74 | 3,703,291 | -0.60(-2.04%) |
Jun 22, 2017 | 28.69 | 29.39 | 28.59 | 29.34 | 1,590,865 | +0.48(+1.67%) |
Jun 21, 2017 | 28.77 | 28.94 | 28.70 | 28.86 | 1,349,059 | +0.11(+0.37%) |
Jun 20, 2017 | 28.96 | 29.30 | 28.71 | 28.75 | 1,540,912 | -0.21(-0.71%) |
Jun 19, 2017 | 28.37 | 28.98 | 27.71 | 28.96 | 5,125,933 | +0.50(+1.76%) |
Jun 16, 2017 | 29.38 | 29.44 | 27.95 | 28.46 | 14,143,820 | -6.63(-18.89%) |
Jun 15, 2017 | 34.97 | 35.15 | 34.87 | 35.08 | 914,705 | -0.18(-0.51%) |
Jun 14, 2017 | 35.11 | 35.39 | 34.90 | 35.26 | 1,184,141 | +0.30(+0.87%) |
Jun 13, 2017 | 34.85 | 35.05 | 34.73 | 34.96 | 693,770 | +0.17(+0.49%) |
Jun 12, 2017 | 34.36 | 34.99 | 34.29 | 34.79 | 1,020,525 | +0.38(+1.11%) |
Jun 09, 2017 | 34.67 | 34.74 | 34.06 | 34.41 | 1,013,917 | -0.30(-0.87%) |
Jun 08, 2017 | 34.45 | 34.79 | 34.38 | 34.71 | 705,379 | +0.32(+0.93%) |
Jun 07, 2017 | 34.14 | 34.46 | 33.99 | 34.39 | 836,272 | +0.40(+1.18%) |
Jun 06, 2017 | 34.34 | 34.39 | 33.99 | 33.99 | 2,007,497 | -0.52(-1.49%) |
Jun 05, 2017 | 34.84 | 34.85 | 34.46 | 34.50 | 857,067 | -0.33(-0.94%) |
Jun 02, 2017 | 35.04 | 35.15 | 34.83 | 34.83 | 914,719 | -0.17(-0.48%) |
Jun 01, 2017 | 35.12 | 35.12 | 34.67 | 35.00 | 1,187,804 | -0.03(-0.08%) |
May 31, 2017 | 34.95 | 35.08 | 34.61 | 35.03 | 965,310 | +0.17(+0.48%) |
May 30, 2017 | 34.87 | 34.99 | 34.74 | 34.86 | 1,726,572 | +0.01(+0.03%) |
May 26, 2017 | 34.84 | 34.98 | 34.59 | 34.85 | 640,709 | +0.04(+0.13%) |
May 25, 2017 | 34.31 | 34.93 | 34.21 | 34.80 | 1,528,192 | +0.56(+1.63%) |
May 24, 2017 | 34.19 | 34.36 | 33.90 | 34.24 | 1,411,028 | +0.20(+0.60%) |
May 23, 2017 | 34.48 | 34.54 | 33.67 | 34.04 | 1,548,256 | -0.15(-0.44%) |
May 22, 2017 | 33.52 | 34.27 | 33.03 | 34.19 | 3,770,230 | +2.26(+7.09%) |
May 19, 2017 | 31.67 | 32.08 | 31.59 | 31.93 | 1,217,238 | +0.32(+1.01%) |
May 18, 2017 | 31.72 | 31.85 | 31.55 | 31.61 | 1,222,833 | -0.04(-0.11%) |
May 17, 2017 | 31.91 | 32.02 | 31.63 | 31.64 | 886,196 | -0.66(-2.03%) |
May 16, 2017 | 32.52 | 32.57 | 32.18 | 32.30 | 844,465 | -0.08(-0.25%) |
May 15, 2017 | 32.00 | 32.48 | 32.00 | 32.38 | 758,787 | +0.42(+1.31%) |
May 12, 2017 | 31.77 | 32.07 | 31.62 | 31.96 | 571,669 | +0.17(+0.53%) |
May 11, 2017 | 31.66 | 31.83 | 31.49 | 31.79 | 405,151 | +0.05(+0.17%) |
May 10, 2017 | 31.61 | 31.85 | 31.50 | 31.74 | 616,134 | +0.14(+0.45%) |
May 09, 2017 | 31.77 | 31.87 | 31.44 | 31.60 | 1,140,603 | -0.17(-0.53%) |
May 08, 2017 | 31.90 | 31.90 | 31.66 | 31.77 | 847,491 | -0.06(-0.20%) |
May 05, 2017 | 31.97 | 32.02 | 31.62 | 31.83 | 1,083,591 | -0.01(-0.03%) |
May 04, 2017 | 31.67 | 31.85 | 31.36 | 31.84 | 1,210,759 | +0.31(+0.99%) |
May 03, 2017 | 31.54 | 31.56 | 31.20 | 31.53 | 1,031,577 | -0.07(-0.23%) |
May 02, 2017 | 31.79 | 31.92 | 31.51 | 31.60 | 1,190,865 | -0.23(-0.73%) |