Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.81 | 29.97 | 29.33 | 29.38 | 1,104,378 | -0.34(-1.14%) |
Apr 27, 2018 | 29.82 | 30.02 | 29.52 | 29.72 | 1,021,284 | -0.08(-0.27%) |
Apr 26, 2018 | 30.07 | 30.08 | 29.67 | 29.79 | 1,136,157 | -0.14(-0.46%) |
Apr 25, 2018 | 30.31 | 30.42 | 29.83 | 29.93 | 1,630,630 | -0.38(-1.25%) |
Apr 24, 2018 | 31.12 | 31.12 | 30.19 | 30.31 | 1,429,766 | -0.65(-2.09%) |
Apr 23, 2018 | 30.78 | 31.11 | 30.64 | 30.96 | 1,143,681 | +0.29(+0.94%) |
Apr 20, 2018 | 30.39 | 30.80 | 30.39 | 30.67 | 1,367,771 | -0.02(-0.06%) |
Apr 19, 2018 | 31.03 | 31.13 | 30.41 | 30.69 | 1,427,121 | -0.24(-0.77%) |
Apr 18, 2018 | 31.07 | 31.31 | 30.89 | 30.93 | 1,702,055 | -0.10(-0.32%) |
Apr 17, 2018 | 30.68 | 31.39 | 30.39 | 31.03 | 2,407,339 | +0.52(+1.69%) |
Apr 16, 2018 | 30.37 | 30.87 | 30.32 | 30.51 | 1,665,970 | +0.76(+2.57%) |
Apr 13, 2018 | 29.87 | 30.20 | 29.69 | 29.74 | 1,541,668 | +0.00(+0.00%) |
Apr 12, 2018 | 28.79 | 29.92 | 28.48 | 29.74 | 2,533,603 | +1.11(+3.89%) |
Apr 11, 2018 | 28.10 | 28.71 | 28.10 | 28.63 | 1,545,888 | +0.54(+1.91%) |
Apr 10, 2018 | 29.13 | 29.26 | 28.05 | 28.10 | 1,940,303 | -0.79(-2.75%) |
Apr 09, 2018 | 29.41 | 29.41 | 28.89 | 28.89 | 934,708 | -0.29(-0.99%) |
Apr 06, 2018 | 29.36 | 29.76 | 29.00 | 29.18 | 1,194,632 | -0.30(-1.01%) |
Apr 05, 2018 | 29.46 | 29.68 | 29.27 | 29.48 | 1,143,479 | +0.06(+0.20%) |
Apr 04, 2018 | 29.19 | 29.55 | 29.13 | 29.42 | 1,606,823 | +0.02(+0.07%) |
Apr 03, 2018 | 29.03 | 29.65 | 29.01 | 29.40 | 2,102,592 | +0.54(+1.86%) |
Apr 02, 2018 | 29.11 | 29.86 | 28.66 | 28.86 | 2,293,240 | +0.04(+0.14%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.87(+3.13%) | |
Mar 28, 2018 | 28.15 | 29.05 | 27.80 | 27.95 | 13,334,547 | +3.72(+15.33%) |
Mar 27, 2018 | 24.30 | 24.67 | 24.07 | 24.23 | 1,488,727 | -0.09(-0.36%) |
Mar 26, 2018 | 24.19 | 24.42 | 23.98 | 24.32 | 1,840,277 | +0.47(+1.96%) |
Mar 23, 2018 | 24.47 | 24.49 | 23.69 | 23.85 | 1,743,721 | -0.59(-2.40%) |
Mar 22, 2018 | 24.92 | 25.16 | 24.44 | 24.44 | 2,484,231 | -0.71(-2.83%) |
Mar 21, 2018 | 25.34 | 25.36 | 24.94 | 25.15 | 1,297,328 | -0.25(-1.00%) |
Mar 20, 2018 | 25.49 | 25.61 | 25.29 | 25.40 | 716,313 | -0.01(-0.04%) |
Mar 19, 2018 | 25.56 | 25.56 | 25.11 | 25.41 | 935,549 | -0.14(-0.53%) |
Mar 16, 2018 | 25.14 | 25.67 | 25.10 | 25.55 | 3,456,561 | +0.37(+1.47%) |
Mar 15, 2018 | 25.10 | 25.27 | 24.97 | 25.18 | 1,299,850 | +0.02(+0.08%) |
Mar 14, 2018 | 25.19 | 25.25 | 25.07 | 25.16 | 1,614,041 | +0.02(+0.08%) |
Mar 13, 2018 | 25.26 | 25.38 | 25.11 | 25.14 | 1,153,647 | -0.10(-0.39%) |
Mar 12, 2018 | 25.36 | 25.48 | 25.13 | 25.24 | 1,580,888 | -0.11(-0.42%) |
Mar 09, 2018 | 25.42 | 25.56 | 25.28 | 25.34 | 1,591,085 | +0.00(+0.00%) |
Mar 08, 2018 | 25.39 | 25.39 | 25.02 | 25.34 | 1,222,732 | +0.12(+0.46%) |
Mar 07, 2018 | 25.29 | 25.23 | 1,404,125 | +0.46(+1.85%) | ||
Mar 06, 2018 | 24.97 | 25.03 | 24.47 | 24.77 | 1,617,684 | -0.15(-0.59%) |
Mar 05, 2018 | 24.81 | 25.20 | 24.50 | 24.91 | 4,166,160 | +0.53(+2.16%) |
Mar 02, 2018 | 23.95 | 24.42 | 23.62 | 24.39 | 2,300,264 | +0.37(+1.54%) |
Mar 01, 2018 | 23.80 | 24.28 | 23.78 | 24.02 | 2,359,198 | +0.09(+0.37%) |
Feb 28, 2018 | 23.87 | 24.36 | 23.74 | 23.93 | 2,664,111 | +0.12(+0.49%) |
Feb 27, 2018 | 24.59 | 24.69 | 23.78 | 23.81 | 2,063,146 | -0.73(-2.98%) |
Feb 26, 2018 | 24.32 | 24.61 | 24.32 | 24.54 | 3,605,831 | +0.15(+0.60%) |
Feb 23, 2018 | 24.21 | 24.64 | 24.11 | 24.40 | 2,671,816 | +0.24(+1.01%) |
Feb 22, 2018 | 24.06 | 24.15 | 4,466,457 | -0.60(-2.40%) | ||
Feb 21, 2018 | 23.70 | 25.82 | 23.51 | 24.75 | 15,879,002 | -2.81(-10.19%) |
Feb 20, 2018 | 27.79 | 28.23 | 27.50 | 27.56 | 1,909,838 | -0.38(-1.36%) |
Feb 16, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.19(+0.67%) | |
Feb 15, 2018 | 28.29 | 28.42 | 27.68 | 27.75 | 1,107,189 | -0.43(-1.52%) |
Feb 14, 2018 | 27.71 | 28.26 | 27.40 | 28.18 | 2,703,887 | +0.25(+0.91%) |
Feb 13, 2018 | 27.67 | 28.05 | 27.29 | 27.93 | 1,769,458 | +0.07(+0.25%) |
Feb 12, 2018 | 27.97 | 28.14 | 27.11 | 27.86 | 1,603,132 | -0.11(-0.38%) |
Feb 09, 2018 | 27.09 | 28.15 | 26.91 | 27.97 | 2,088,138 | +1.17(+4.37%) |
Feb 08, 2018 | 27.53 | 27.53 | 26.79 | 26.80 | 1,859,007 | -0.61(-2.24%) |
Feb 07, 2018 | 27.60 | 27.79 | 27.41 | 27.41 | 4,337,753 | -0.23(-0.85%) |
Feb 06, 2018 | 27.29 | 27.76 | 26.79 | 27.65 | 2,187,155 | -0.40(-1.43%) |
Feb 05, 2018 | 28.79 | 28.79 | 27.62 | 28.05 | 1,399,729 | -0.91(-3.13%) |
Feb 02, 2018 | 29.51 | 29.51 | 28.91 | 28.95 | 1,516,219 | -0.73(-2.46%) |
Feb 01, 2018 | 29.81 | 29.96 | 29.45 | 29.68 | 1,567,643 | -0.11(-0.36%) |
Jan 31, 2018 | 29.65 | 29.83 | 29.39 | 29.79 | 2,514,910 | +0.28(+0.96%) |
Jan 30, 2018 | 29.62 | 29.71 | 29.62 | 29.51 | 1,760,954 | -0.20(-0.69%) |
Jan 29, 2018 | 29.88 | 29.91 | 29.59 | 29.71 | 1,423,815 | -0.15(-0.49%) |
Jan 26, 2018 | 30.04 | 30.14 | 29.75 | 29.86 | 969,029 | +0.00(+0.00%) |
Jan 25, 2018 | 30.12 | 30.23 | 29.74 | 29.86 | 3,705,322 | -0.15(-0.49%) |
Jan 24, 2018 | 29.86 | 30.09 | 29.84 | 30.01 | 1,574,455 | +0.17(+0.56%) |
Jan 23, 2018 | 29.41 | 29.85 | 29.34 | 29.84 | 1,273,450 | +0.50(+1.70%) |
Jan 22, 2018 | 29.35 | 29.35 | 29.23 | 29.34 | 1,526,762 | +0.06(+0.20%) |
Jan 19, 2018 | 28.53 | 29.33 | 28.53 | 29.28 | 2,208,360 | +0.69(+2.42%) |
Jan 18, 2018 | 28.85 | 28.85 | 28.51 | 28.59 | 1,822,675 | -0.23(-0.81%) |
Jan 17, 2018 | 28.37 | 28.89 | 28.23 | 28.83 | 1,793,224 | +0.61(+2.18%) |
Jan 16, 2018 | 28.03 | 28.41 | 28.00 | 28.21 | 1,993,743 | +0.27(+0.98%) |
Jan 12, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.23(+0.85%) | |
Jan 11, 2018 | 27.72 | 27.92 | 27.60 | 27.70 | 1,184,747 | +0.01(+0.04%) |
Jan 10, 2018 | 27.77 | 27.69 | 1,105,542 | +0.09(+0.32%) | ||
Jan 09, 2018 | 27.71 | 27.75 | 27.38 | 27.61 | 1,281,069 | -0.09(-0.32%) |
Jan 08, 2018 | 27.34 | 27.73 | 27.11 | 27.69 | 1,376,636 | +0.08(+0.28%) |
Jan 05, 2018 | 27.49 | 27.64 | 27.30 | 27.62 | 1,081,900 | +0.20(+0.75%) |
Jan 04, 2018 | 27.39 | 27.51 | 27.22 | 27.41 | 727,753 | +0.05(+0.18%) |
Jan 03, 2018 | 27.80 | 27.95 | 27.27 | 27.36 | 944,438 | -0.44(-1.58%) |
Jan 02, 2018 | 27.45 | 27.88 | 27.26 | 27.80 | 1,123,353 | +0.42(+1.53%) |
Dec 29, 2017 | 27.38 | 27.38 | 27.38 | 0 | -0.31(-1.13%) | |
Dec 28, 2017 | 27.43 | 27.77 | 27.32 | 27.69 | 855,576 | +0.22(+0.82%) |
Dec 27, 2017 | 27.32 | 27.52 | 27.23 | 27.47 | 729,312 | +0.14(+0.53%) |
Dec 26, 2017 | 27.28 | 27.58 | 27.26 | 27.33 | 539,767 | +0.00(+0.00%) |
Dec 22, 2017 | 27.39 | 27.42 | 27.14 | 27.33 | 935,274 | -0.05(-0.18%) |
Dec 21, 2017 | 27.63 | 27.66 | 27.26 | 27.37 | 1,148,991 | -0.17(-0.63%) |
Dec 20, 2017 | 27.73 | 27.83 | 27.54 | 27.55 | 1,114,769 | -0.16(-0.59%) |
Dec 19, 2017 | 28.17 | 28.17 | 27.60 | 27.71 | 1,241,733 | -0.37(-1.33%) |
Dec 18, 2017 | 27.60 | 28.19 | 27.58 | 28.08 | 1,293,857 | +0.67(+2.45%) |
Dec 15, 2017 | 27.23 | 27.62 | 27.23 | 27.41 | 2,377,846 | +0.29(+1.06%) |
Dec 14, 2017 | 27.18 | 27.35 | 27.03 | 27.12 | 2,060,380 | -0.30(-1.09%) |
Dec 13, 2017 | 27.16 | 27.46 | 27.13 | 27.42 | 1,104,647 | +0.26(+0.95%) |
Dec 12, 2017 | 27.33 | 27.34 | 27.06 | 27.16 | 789,299 | -0.06(-0.21%) |
Dec 11, 2017 | 27.05 | 27.33 | 26.90 | 27.22 | 1,150,992 | +0.29(+1.07%) |
Dec 08, 2017 | 26.69 | 27.05 | 26.69 | 26.93 | 1,265,625 | +0.00(+0.00%) |
Dec 07, 2017 | 27.12 | 27.14 | 26.80 | 1,419,287 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.07 | 27.36 | 26.94 | 27.10 | 2,012,039 | -0.12(-0.46%) |
Dec 05, 2017 | 27.12 | 27.26 | 26.98 | 27.22 | 1,491,893 | +0.12(+0.46%) |
Dec 04, 2017 | 27.37 | 27.37 | 27.04 | 27.10 | 1,449,306 | +0.02(+0.07%) |
Dec 01, 2017 | 27.40 | 27.45 | 27.05 | 27.08 | 1,565,291 | -0.23(-0.84%) |
Nov 30, 2017 | 27.24 | 27.47 | 26.94 | 27.31 | 1,843,365 | +0.18(+0.67%) |
Nov 29, 2017 | 27.01 | 27.35 | 27.00 | 27.12 | 1,240,242 | +0.13(+0.50%) |
Nov 28, 2017 | 26.95 | 27.10 | 26.55 | 26.99 | 1,317,989 | -0.01(-0.04%) |
Nov 27, 2017 | 27.11 | 27.19 | 26.87 | 27.00 | 991,709 | -0.20(-0.74%) |
Nov 24, 2017 | 27.31 | 27.36 | 26.98 | 27.20 | 561,782 | +0.06(+0.21%) |
Nov 22, 2017 | 27.33 | 27.43 | 27.11 | 27.14 | 677,998 | -0.07(-0.25%) |
Nov 21, 2017 | 26.87 | 27.22 | 26.78 | 27.21 | 1,154,073 | +0.50(+1.87%) |
Nov 20, 2017 | 26.88 | 27.01 | 26.68 | 26.71 | 1,308,492 | -0.35(-1.28%) |
Nov 17, 2017 | 27.10 | 27.21 | 26.97 | 27.06 | 837,703 | -0.20(-0.74%) |
Nov 16, 2017 | 26.47 | 27.31 | 26.47 | 27.26 | 1,253,892 | +0.22(+0.82%) |
Nov 15, 2017 | 27.07 | 27.20 | 26.95 | 27.04 | 1,230,146 | -0.16(-0.60%) |
Nov 14, 2017 | 27.25 | 27.34 | 27.09 | 27.20 | 978,066 | -0.09(-0.32%) |
Nov 13, 2017 | 27.34 | 27.46 | 26.83 | 27.29 | 1,011,039 | -0.10(-0.35%) |
Nov 10, 2017 | 27.35 | 27.58 | 27.32 | 27.38 | 927,263 | -0.07(-0.24%) |
Nov 09, 2017 | 27.63 | 27.91 | 27.35 | 27.45 | 1,027,813 | -0.33(-1.18%) |
Nov 08, 2017 | 27.33 | 27.80 | 27.27 | 27.78 | 944,957 | +0.38(+1.40%) |
Nov 07, 2017 | 27.48 | 28.03 | 27.06 | 27.39 | 1,257,126 | +0.03(+0.11%) |
Nov 06, 2017 | 27.24 | 27.55 | 27.24 | 27.36 | 956,316 | +0.03(+0.11%) |
Nov 03, 2017 | 27.30 | 27.68 | 27.15 | 27.34 | 932,830 | -0.12(-0.42%) |
Nov 02, 2017 | 27.06 | 27.46 | 26.68 | 27.45 | 1,309,400 | +0.34(+1.24%) |
Nov 01, 2017 | 27.32 | 27.41 | 26.98 | 27.11 | 968,321 | +0.03(+0.11%) |
Oct 31, 2017 | 26.90 | 27.18 | 26.59 | 27.09 | 817,211 | +0.35(+1.29%) |
Oct 30, 2017 | 26.35 | 27.00 | 26.35 | 26.74 | 1,835,529 | -0.12(-0.46%) |
Oct 27, 2017 | 26.85 | 27.11 | 26.68 | 26.86 | 1,388,855 | -0.02(-0.07%) |
Oct 26, 2017 | 26.65 | 26.98 | 26.48 | 26.88 | 1,604,878 | +0.28(+1.05%) |
Oct 25, 2017 | 26.83 | 27.06 | 26.52 | 26.61 | 2,444,596 | -0.27(-1.00%) |
Oct 24, 2017 | 26.65 | 27.22 | 26.65 | 26.87 | 3,724,123 | +0.19(+0.72%) |
Oct 23, 2017 | 27.09 | 27.29 | 26.66 | 26.68 | 2,670,494 | -0.70(-2.56%) |
Oct 20, 2017 | 27.73 | 28.32 | 26.94 | 27.38 | 4,849,901 | -1.86(-6.37%) |
Oct 19, 2017 | 29.17 | 29.32 | 28.95 | 29.25 | 1,498,000 | +0.08(+0.26%) |
Oct 18, 2017 | 28.87 | 29.28 | 28.87 | 29.17 | 1,202,724 | +0.19(+0.66%) |
Oct 17, 2017 | 29.01 | 29.17 | 28.81 | 28.98 | 1,039,800 | -0.04(-0.13%) |
Oct 16, 2017 | 29.51 | 29.64 | 28.99 | 29.02 | 1,572,216 | -0.49(-1.66%) |
Oct 13, 2017 | 29.58 | 29.63 | 29.18 | 29.51 | 1,291,567 | +0.03(+0.10%) |
Oct 12, 2017 | 28.63 | 29.52 | 28.63 | 29.48 | 1,462,925 | +0.90(+3.16%) |
Oct 11, 2017 | 28.55 | 28.69 | 28.42 | 28.57 | 1,058,511 | +0.01(+0.03%) |
Oct 10, 2017 | 28.42 | 28.67 | 28.40 | 28.56 | 739,139 | +0.24(+0.85%) |
Oct 09, 2017 | 28.23 | 28.38 | 28.22 | 28.32 | 673,881 | +0.09(+0.31%) |
Oct 06, 2017 | 28.09 | 28.28 | 27.92 | 28.24 | 909,543 | +0.12(+0.41%) |
Oct 05, 2017 | 28.05 | 28.29 | 27.84 | 28.12 | 863,467 | +0.15(+0.55%) |
Oct 04, 2017 | 27.69 | 27.98 | 27.58 | 27.97 | 742,261 | +0.22(+0.80%) |
Oct 03, 2017 | 27.94 | 27.97 | 27.58 | 27.75 | 952,477 | -0.21(-0.76%) |
Oct 02, 2017 | 27.94 | 28.11 | 27.72 | 27.96 | 830,768 | +0.10(+0.34%) |
Sep 29, 2017 | 27.76 | 27.94 | 27.60 | 27.86 | 1,142,902 | +0.02(+0.07%) |
Sep 28, 2017 | 27.74 | 27.85 | 27.40 | 27.84 | 1,015,793 | +0.13(+0.49%) |
Sep 27, 2017 | 27.45 | 27.79 | 27.18 | 27.71 | 1,471,956 | +0.42(+1.52%) |
Sep 26, 2017 | 27.50 | 27.50 | 27.18 | 27.29 | 863,181 | -0.08(-0.28%) |
Sep 25, 2017 | 27.33 | 27.65 | 27.20 | 27.37 | 1,092,204 | +0.14(+0.52%) |
Sep 22, 2017 | 27.13 | 27.29 | 27.06 | 27.23 | 688,459 | +0.17(+0.63%) |
Sep 21, 2017 | 27.33 | 27.46 | 27.03 | 27.06 | 945,872 | -0.22(-0.80%) |
Sep 20, 2017 | 27.22 | 27.35 | 27.07 | 27.27 | 712,721 | +0.12(+0.45%) |
Sep 19, 2017 | 27.24 | 27.30 | 27.03 | 27.15 | 818,398 | -0.11(-0.42%) |
Sep 18, 2017 | 27.48 | 27.52 | 27.19 | 27.27 | 635,964 | -0.18(-0.65%) |
Sep 15, 2017 | 27.34 | 27.45 | 27.07 | 27.45 | 998,663 | +0.17(+0.62%) |
Sep 14, 2017 | 27.47 | 27.56 | 27.13 | 27.27 | 801,431 | -0.24(-0.86%) |
Sep 13, 2017 | 27.07 | 27.62 | 27.02 | 27.51 | 947,920 | +0.44(+1.64%) |
Sep 12, 2017 | 27.12 | 27.48 | 27.02 | 27.07 | 678,560 | -0.02(-0.07%) |
Sep 11, 2017 | 27.20 | 27.29 | 27.03 | 27.09 | 906,651 | +0.14(+0.53%) |
Sep 08, 2017 | 26.49 | 27.21 | 26.45 | 26.94 | 1,085,279 | +0.26(+0.96%) |
Sep 07, 2017 | 26.63 | 26.71 | 26.32 | 26.69 | 612,395 | +0.09(+0.32%) |
Sep 06, 2017 | 26.41 | 26.80 | 26.32 | 26.60 | 838,290 | +0.28(+1.08%) |
Sep 05, 2017 | 26.95 | 26.99 | 26.26 | 26.32 | 653,327 | -0.65(-2.42%) |
Sep 01, 2017 | 26.90 | 27.18 | 26.81 | 26.97 | 508,790 | +0.14(+0.53%) |
Aug 31, 2017 | 27.04 | 27.10 | 26.68 | 26.83 | 1,526,020 | -0.07(-0.25%) |
Aug 30, 2017 | 26.43 | 26.92 | 26.34 | 26.90 | 749,030 | +0.44(+1.68%) |
Aug 29, 2017 | 26.17 | 26.49 | 26.08 | 26.45 | 510,040 | +0.13(+0.50%) |
Aug 28, 2017 | 26.58 | 26.70 | 26.20 | 26.32 | 813,310 | -0.16(-0.61%) |
Aug 25, 2017 | 26.41 | 26.62 | 26.15 | 26.48 | 622,355 | +0.17(+0.65%) |
Aug 24, 2017 | 26.06 | 26.37 | 26.05 | 26.31 | 966,224 | +0.22(+0.83%) |
Aug 23, 2017 | 26.40 | 26.48 | 26.06 | 26.09 | 687,343 | -0.41(-1.53%) |
Aug 22, 2017 | 26.34 | 26.59 | 26.26 | 26.50 | 783,451 | +0.19(+0.72%) |
Aug 21, 2017 | 26.25 | 26.44 | 25.98 | 26.31 | 686,177 | +0.03(+0.11%) |
Aug 18, 2017 | 26.20 | 26.52 | 26.13 | 26.28 | 1,138,666 | -0.13(-0.50%) |
Aug 17, 2017 | 26.77 | 26.95 | 26.37 | 26.41 | 855,278 | -0.40(-1.48%) |
Aug 16, 2017 | 26.64 | 26.93 | 26.60 | 26.81 | 474,853 | +0.26(+0.96%) |
Aug 15, 2017 | 26.64 | 26.64 | 26.34 | 26.56 | 719,145 | -0.07(-0.25%) |
Aug 14, 2017 | 26.70 | 26.79 | 26.58 | 26.62 | 1,076,416 | +0.05(+0.18%) |
Aug 11, 2017 | 26.31 | 26.62 | 26.22 | 26.58 | 1,255,850 | +0.18(+0.68%) |
Aug 10, 2017 | 26.29 | 26.57 | 26.00 | 26.40 | 1,200,923 | +0.03(+0.11%) |
Aug 09, 2017 | 26.60 | 26.68 | 26.13 | 26.37 | 1,339,514 | -0.37(-1.38%) |
Aug 08, 2017 | 27.34 | 27.40 | 26.64 | 26.74 | 1,418,066 | -0.59(-2.15%) |
Aug 07, 2017 | 27.38 | 27.46 | 27.19 | 27.32 | 1,649,475 | -0.05(-0.17%) |
Aug 04, 2017 | 26.82 | 27.47 | 26.77 | 27.37 | 1,265,047 | +0.60(+2.22%) |
Aug 03, 2017 | 27.22 | 27.46 | 26.73 | 26.77 | 1,234,902 | -0.44(-1.63%) |
Aug 02, 2017 | 27.41 | 27.85 | 27.09 | 27.22 | 1,667,976 | -0.73(-2.61%) |
Aug 01, 2017 | 28.14 | 28.14 | 27.87 | 27.95 | 1,072,818 | +0.02(+0.07%) |
Jul 31, 2017 | 28.02 | 28.09 | 27.55 | 27.93 | 1,776,821 | +0.00(+0.00%) |
Jul 28, 2017 | 27.89 | 28.27 | 27.80 | 27.93 | 943,739 | +0.02(+0.07%) |
Jul 27, 2017 | 27.54 | 28.01 | 27.37 | 27.91 | 1,736,161 | +0.41(+1.48%) |
Jul 26, 2017 | 28.34 | 28.41 | 27.45 | 27.50 | 1,302,472 | -0.78(-2.77%) |
Jul 25, 2017 | 27.93 | 28.32 | 27.77 | 28.29 | 1,376,043 | +0.58(+2.08%) |
Jul 24, 2017 | 27.72 | 27.82 | 27.49 | 27.71 | 1,154,237 | -0.01(-0.03%) |
Jul 21, 2017 | 28.22 | 28.27 | 27.44 | 27.72 | 1,793,022 | -0.29(-1.05%) |
Jul 20, 2017 | 28.22 | 26.15 | 28.01 | 3,163,224 | -1.06(-3.64%) | |
Jul 19, 2017 | 28.90 | 29.11 | 28.76 | 29.07 | 888,434 | +0.21(+0.72%) |
Jul 18, 2017 | 29.09 | 29.19 | 28.73 | 28.86 | 1,441,787 | -0.29(-1.01%) |
Jul 17, 2017 | 28.49 | 29.67 | 28.43 | 29.16 | 1,934,925 | +0.54(+1.88%) |
Jul 14, 2017 | 28.56 | 28.77 | 28.44 | 28.62 | 704,921 | +0.14(+0.50%) |
Jul 13, 2017 | 28.30 | 28.53 | 28.18 | 28.48 | 734,310 | +0.26(+0.94%) |
Jul 12, 2017 | 28.23 | 28.62 | 28.06 | 28.21 | 750,353 | +0.17(+0.61%) |
Jul 11, 2017 | 27.75 | 28.05 | 27.65 | 28.04 | 868,393 | +0.29(+1.06%) |
Jul 10, 2017 | 28.42 | 28.59 | 27.72 | 27.75 | 1,332,155 | -0.71(-2.49%) |
Jul 07, 2017 | 28.30 | 28.63 | 28.20 | 28.46 | 795,325 | +0.21(+0.74%) |
Jul 06, 2017 | 28.75 | 28.94 | 28.14 | 28.25 | 992,673 | -0.64(-2.23%) |
Jul 05, 2017 | 29.13 | 29.21 | 28.69 | 28.89 | 824,618 | -0.14(-0.49%) |
Jul 03, 2017 | 28.36 | 29.20 | 28.36 | 29.03 | 646,430 | +0.86(+3.05%) |
Jun 30, 2017 | 28.99 | 28.99 | 28.16 | 28.17 | 1,279,224 | -0.62(-2.17%) |
Jun 29, 2017 | 28.86 | 29.04 | 28.31 | 28.80 | 985,531 | -0.04(-0.13%) |
Jun 28, 2017 | 29.00 | 29.49 | 28.80 | 28.83 | 782,324 | -0.05(-0.16%) |
Jun 27, 2017 | 28.95 | 29.22 | 28.84 | 28.88 | 1,724,594 | -0.07(-0.26%) |
Jun 26, 2017 | 28.84 | 29.04 | 28.70 | 28.96 | 1,043,080 | +0.25(+0.88%) |
Jun 23, 2017 | 28.84 | 29.05 | 28.60 | 28.70 | 1,425,174 | -0.10(-0.36%) |
Jun 22, 2017 | 28.71 | 28.99 | 28.62 | 28.81 | 599,007 | +0.09(+0.32%) |
Jun 21, 2017 | 29.10 | 29.27 | 28.56 | 28.71 | 700,332 | -0.28(-0.96%) |
Jun 20, 2017 | 29.44 | 29.50 | 28.95 | 28.99 | 1,175,101 | -0.45(-1.52%) |
Jun 19, 2017 | 29.25 | 29.58 | 29.09 | 29.44 | 1,259,893 | +0.34(+1.18%) |
Jun 16, 2017 | 28.54 | 29.11 | 28.45 | 29.10 | 1,426,398 | +0.40(+1.40%) |
Jun 15, 2017 | 28.21 | 28.81 | 28.21 | 28.70 | 970,268 | +0.19(+0.65%) |
Jun 14, 2017 | 28.72 | 28.81 | 28.40 | 28.51 | 855,790 | -0.12(-0.42%) |
Jun 13, 2017 | 28.46 | 28.87 | 28.27 | 28.63 | 883,255 | +0.22(+0.79%) |
Jun 12, 2017 | 28.48 | 28.98 | 28.21 | 28.41 | 1,184,723 | -0.07(-0.23%) |
Jun 09, 2017 | 27.91 | 28.79 | 27.84 | 28.47 | 1,618,635 | +0.67(+2.41%) |
Jun 08, 2017 | 27.20 | 27.98 | 27.06 | 27.80 | 1,532,676 | +0.61(+2.23%) |
Jun 07, 2017 | 27.05 | 27.34 | 26.79 | 27.20 | 1,005,430 | +0.21(+0.79%) |
Jun 06, 2017 | 26.93 | 27.16 | 26.65 | 26.98 | 813,369 | +0.00(+0.00%) |
Jun 05, 2017 | 26.93 | 27.11 | 26.91 | 26.98 | 708,603 | +0.05(+0.17%) |
Jun 02, 2017 | 27.03 | 27.18 | 26.71 | 26.93 | 1,251,286 | +0.01(+0.03%) |
Jun 01, 2017 | 26.57 | 26.93 | 26.34 | 26.93 | 1,047,883 | +0.42(+1.58%) |
May 31, 2017 | 26.85 | 26.89 | 26.21 | 26.51 | 2,182,591 | -0.21(-0.80%) |
May 30, 2017 | 27.02 | 27.20 | 26.72 | 26.72 | 732,566 | -0.34(-1.24%) |
May 26, 2017 | 26.94 | 27.20 | 26.93 | 27.06 | 1,085,274 | +0.01(+0.03%) |
May 25, 2017 | 27.32 | 27.37 | 26.73 | 27.05 | 1,477,762 | -0.20(-0.72%) |
May 24, 2017 | 26.81 | 27.46 | 26.66 | 27.24 | 4,263,377 | +0.56(+2.09%) |
May 23, 2017 | 26.65 | 26.90 | 26.52 | 26.68 | 1,025,612 | +0.10(+0.39%) |
May 22, 2017 | 26.65 | 26.86 | 26.51 | 26.58 | 1,628,808 | +0.00(+0.00%) |
May 19, 2017 | 26.51 | 26.83 | 26.43 | 26.58 | 1,105,654 | +0.13(+0.49%) |
May 18, 2017 | 26.12 | 26.65 | 25.82 | 26.45 | 1,194,980 | +0.33(+1.25%) |
May 17, 2017 | 26.09 | 26.25 | 25.78 | 26.12 | 1,483,089 | -0.19(-0.71%) |
May 16, 2017 | 26.40 | 26.53 | 26.12 | 26.31 | 1,185,363 | -0.16(-0.60%) |
May 15, 2017 | 26.24 | 26.77 | 26.24 | 26.47 | 862,024 | +0.29(+1.10%) |
May 12, 2017 | 26.58 | 26.62 | 26.11 | 26.18 | 1,081,154 | -0.49(-1.85%) |
May 11, 2017 | 26.80 | 26.80 | 26.20 | 26.67 | 1,460,233 | -0.32(-1.17%) |
May 10, 2017 | 26.41 | 26.99 | 26.12 | 26.99 | 1,471,932 | +0.48(+1.79%) |
May 09, 2017 | 26.70 | 26.98 | 26.35 | 26.52 | 1,386,246 | -0.09(-0.35%) |
May 08, 2017 | 26.95 | 27.02 | 26.43 | 26.61 | 1,047,121 | -0.34(-1.24%) |
May 05, 2017 | 26.82 | 27.14 | 26.64 | 26.94 | 777,351 | +0.26(+0.98%) |
May 04, 2017 | 27.03 | 27.03 | 26.25 | 26.68 | 962,019 | -0.24(-0.90%) |
May 03, 2017 | 27.07 | 27.17 | 26.66 | 26.93 | 1,356,681 | -0.11(-0.41%) |
May 02, 2017 | 26.93 | 27.20 | 26.69 | 27.04 | 1,259,796 | +0.12(+0.45%) |