Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.58 | 35.75 | 34.75 | 34.81 | 606,501 | -0.69(-1.94%) |
Apr 27, 2018 | 35.90 | 35.90 | 35.02 | 35.50 | 493,452 | -0.47(-1.31%) |
Apr 26, 2018 | 36.71 | 36.71 | 35.80 | 35.97 | 385,244 | -0.28(-0.77%) |
Apr 25, 2018 | 36.60 | 36.76 | 35.60 | 36.25 | 832,522 | -0.04(-0.11%) |
Apr 24, 2018 | 38.50 | 38.50 | 35.52 | 36.29 | 886,061 | -1.71(-4.50%) |
Apr 23, 2018 | 38.25 | 38.61 | 37.72 | 38.00 | 500,989 | -0.21(-0.55%) |
Apr 20, 2018 | 39.15 | 39.29 | 38.08 | 38.21 | 685,543 | -1.00(-2.55%) |
Apr 19, 2018 | 40.00 | 40.49 | 38.81 | 39.21 | 993,105 | -0.82(-2.05%) |
Apr 18, 2018 | 41.26 | 42.97 | 39.23 | 40.03 | 3,667,409 | -0.91(-2.22%) |
Apr 17, 2018 | 41.06 | 41.46 | 40.20 | 40.94 | 1,193,612 | +0.23(+0.56%) |
Apr 16, 2018 | 38.95 | 41.38 | 38.28 | 40.71 | 3,200,858 | +3.65(+9.85%) |
Apr 13, 2018 | 37.87 | 37.87 | 36.71 | 37.06 | 785,241 | -0.38(-1.01%) |
Apr 12, 2018 | 37.06 | 37.69 | 36.31 | 37.44 | 1,034,089 | +0.65(+1.77%) |
Apr 11, 2018 | 35.50 | 37.72 | 35.40 | 36.79 | 1,467,056 | +1.05(+2.94%) |
Apr 10, 2018 | 33.82 | 36.40 | 33.82 | 35.74 | 1,289,830 | +2.23(+6.65%) |
Apr 09, 2018 | 35.00 | 35.36 | 33.39 | 33.51 | 988,386 | -1.25(-3.60%) |
Apr 06, 2018 | 35.48 | 36.04 | 34.48 | 34.76 | 1,007,026 | -1.44(-3.98%) |
Apr 05, 2018 | 34.85 | 36.38 | 34.77 | 36.20 | 972,206 | +1.59(+4.59%) |
Apr 04, 2018 | 33.64 | 34.72 | 33.31 | 34.61 | 669,803 | +0.29(+0.84%) |
Apr 03, 2018 | 33.96 | 34.90 | 33.64 | 34.32 | 897,312 | +0.70(+2.08%) |
Apr 02, 2018 | 34.69 | 34.73 | 33.23 | 33.62 | 1,141,891 | -1.35(-3.86%) |
Mar 29, 2018 | 34.97 | 34.97 | 34.97 | 0 | +2.42(+7.43%) | |
Mar 28, 2018 | 32.51 | 32.92 | 32.28 | 32.55 | 598,229 | +0.00(+0.00%) |
Mar 27, 2018 | 33.16 | 33.65 | 32.34 | 32.55 | 671,386 | -0.43(-1.30%) |
Mar 26, 2018 | 32.20 | 33.00 | 31.56 | 32.98 | 674,264 | +1.35(+4.27%) |
Mar 23, 2018 | 32.44 | 32.73 | 31.62 | 31.63 | 657,890 | -0.75(-2.32%) |
Mar 22, 2018 | 33.80 | 33.80 | 32.32 | 32.38 | 657,666 | -1.84(-5.38%) |
Mar 21, 2018 | 33.78 | 34.32 | 33.24 | 34.22 | 591,119 | +0.41(+1.21%) |
Mar 20, 2018 | 33.95 | 34.68 | 33.78 | 33.81 | 483,987 | +0.08(+0.24%) |
Mar 19, 2018 | 35.00 | 35.10 | 33.34 | 33.73 | 877,799 | -1.58(-4.47%) |
Mar 16, 2018 | 34.58 | 35.35 | 34.51 | 35.31 | 834,916 | +0.68(+1.96%) |
Mar 15, 2018 | 34.68 | 34.71 | 33.92 | 34.63 | 951,616 | -0.04(-0.12%) |
Mar 14, 2018 | 35.33 | 35.41 | 34.26 | 34.67 | 1,156,338 | -0.46(-1.31%) |
Mar 13, 2018 | 35.04 | 35.33 | 34.54 | 35.13 | 964,272 | +0.14(+0.40%) |
Mar 12, 2018 | 37.25 | 37.87 | 34.81 | 34.99 | 1,967,053 | -2.35(-6.29%) |
Mar 09, 2018 | 38.87 | 39.29 | 36.23 | 37.34 | 2,302,422 | -0.83(-2.17%) |
Mar 08, 2018 | 38.44 | 39.34 | 36.98 | 38.17 | 2,704,626 | +1.13(+3.05%) |
Mar 07, 2018 | 37.05 | 36.06 | 37.04 | 1,435,636 | +0.01(+0.03%) | |
Mar 06, 2018 | 37.76 | 37.83 | 36.68 | 37.03 | 708,432 | -0.59(-1.57%) |
Mar 05, 2018 | 36.00 | 37.80 | 35.84 | 37.62 | 1,042,088 | +1.56(+4.33%) |
Mar 02, 2018 | 36.64 | 36.67 | 35.65 | 36.06 | 1,260,126 | -0.70(-1.90%) |
Mar 01, 2018 | 38.60 | 38.84 | 36.52 | 36.76 | 1,308,955 | -0.56(-1.50%) |
Feb 28, 2018 | 38.94 | 39.21 | 37.26 | 37.32 | 843,286 | -1.64(-4.21%) |
Feb 27, 2018 | 39.03 | 39.37 | 38.72 | 38.96 | 593,199 | -0.05(-0.13%) |
Feb 26, 2018 | 39.45 | 39.69 | 38.18 | 39.01 | 599,343 | -0.15(-0.38%) |
Feb 23, 2018 | 40.24 | 40.60 | 38.85 | 39.16 | 519,885 | -0.84(-2.10%) |
Feb 22, 2018 | 40.00 | 513,939 | +0.37(+0.93%) | |||
Feb 21, 2018 | 39.61 | 40.72 | 39.38 | 39.63 | 663,246 | +0.14(+0.35%) |
Feb 20, 2018 | 38.35 | 40.16 | 38.05 | 39.49 | 1,080,760 | +0.97(+2.52%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.69(-1.76%) | |
Feb 15, 2018 | 40.70 | 40.95 | 39.08 | 39.21 | 1,194,212 | -1.14(-2.83%) |
Feb 14, 2018 | 39.69 | 40.52 | 39.27 | 40.35 | 1,468,371 | +0.17(+0.42%) |
Feb 13, 2018 | 40.56 | 40.93 | 39.86 | 40.18 | 685,039 | -0.78(-1.90%) |
Feb 12, 2018 | 40.92 | 41.54 | 40.29 | 40.96 | 929,730 | +0.50(+1.24%) |
Feb 09, 2018 | 42.29 | 42.36 | 38.70 | 40.46 | 2,093,571 | -1.38(-3.30%) |
Feb 08, 2018 | 44.02 | 44.21 | 41.83 | 41.84 | 816,953 | -2.21(-5.02%) |
Feb 07, 2018 | 44.08 | 45.02 | 43.97 | 44.05 | 605,340 | -0.32(-0.72%) |
Feb 06, 2018 | 42.38 | 44.92 | 42.10 | 44.37 | 981,946 | +0.47(+1.08%) |
Feb 05, 2018 | 44.01 | 45.52 | 43.34 | 43.90 | 651,606 | -0.81(-1.82%) |
Feb 02, 2018 | 45.83 | 46.10 | 44.52 | 44.71 | 587,387 | -1.84(-3.95%) |
Feb 01, 2018 | 45.52 | 46.72 | 44.92 | 46.55 | 633,284 | +0.72(+1.57%) |
Jan 31, 2018 | 46.43 | 47.22 | 45.61 | 45.83 | 545,725 | -0.07(-0.15%) |
Jan 30, 2018 | 46.06 | 46.06 | 45.49 | 45.90 | 650,153 | -0.78(-1.67%) |
Jan 29, 2018 | 47.08 | 47.73 | 46.60 | 46.68 | 510,208 | -0.77(-1.62%) |
Jan 26, 2018 | 46.51 | 47.50 | 46.11 | 47.45 | 521,617 | +1.04(+2.24%) |
Jan 25, 2018 | 47.00 | 47.18 | 46.17 | 46.41 | 432,203 | -0.30(-0.64%) |
Jan 24, 2018 | 46.27 | 46.94 | 45.81 | 46.71 | 801,299 | +0.48(+1.04%) |
Jan 23, 2018 | 44.61 | 46.28 | 44.61 | 46.23 | 1,061,436 | +1.48(+3.31%) |
Jan 22, 2018 | 43.49 | 44.78 | 43.30 | 44.75 | 842,192 | +1.21(+2.78%) |
Jan 19, 2018 | 43.30 | 43.74 | 42.45 | 43.54 | 1,523,845 | +0.13(+0.30%) |
Jan 18, 2018 | 43.79 | 43.98 | 43.11 | 43.41 | 590,564 | -0.38(-0.87%) |
Jan 17, 2018 | 43.80 | 44.16 | 43.23 | 43.79 | 702,511 | -0.33(-0.75%) |
Jan 16, 2018 | 45.86 | 46.09 | 43.79 | 44.12 | 709,614 | -1.28(-2.82%) |
Jan 12, 2018 | 45.40 | 45.40 | 45.40 | 0 | -0.63(-1.37%) | |
Jan 11, 2018 | 44.38 | 46.47 | 44.24 | 46.03 | 1,108,920 | +2.10(+4.78%) |
Jan 10, 2018 | 43.07 | 43.93 | 576,891 | +0.07(+0.16%) | ||
Jan 09, 2018 | 44.01 | 44.34 | 43.46 | 43.86 | 391,603 | -0.03(-0.07%) |
Jan 08, 2018 | 43.40 | 44.65 | 43.40 | 43.89 | 581,566 | +0.19(+0.43%) |
Jan 05, 2018 | 44.03 | 44.76 | 43.45 | 43.70 | 897,114 | -0.77(-1.73%) |
Jan 04, 2018 | 44.47 | 44.79 | 43.96 | 44.47 | 665,894 | +0.33(+0.75%) |
Jan 03, 2018 | 43.60 | 44.38 | 43.33 | 44.14 | 523,561 | +0.51(+1.17%) |
Jan 02, 2018 | 42.88 | 43.99 | 42.83 | 43.63 | 383,594 | +0.75(+1.75%) |
Dec 29, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.51(-1.18%) | |
Dec 28, 2017 | 43.50 | 43.57 | 42.84 | 43.39 | 403,744 | -0.05(-0.12%) |
Dec 27, 2017 | 44.00 | 44.00 | 43.34 | 43.44 | 420,298 | -0.55(-1.25%) |
Dec 26, 2017 | 44.60 | 44.60 | 43.16 | 43.99 | 712,373 | -0.62(-1.39%) |
Dec 22, 2017 | 44.82 | 45.03 | 43.68 | 44.61 | 470,762 | -0.01(-0.02%) |
Dec 21, 2017 | 42.90 | 45.16 | 42.49 | 44.62 | 1,422,667 | +1.89(+4.42%) |
Dec 20, 2017 | 45.10 | 45.11 | 42.34 | 42.73 | 1,989,778 | -2.57(-5.67%) |
Dec 19, 2017 | 46.94 | 47.47 | 44.30 | 45.30 | 5,024,148 | +3.11(+7.37%) |
Dec 18, 2017 | 41.19 | 42.36 | 41.05 | 42.19 | 1,036,895 | +1.62(+3.99%) |
Dec 15, 2017 | 40.66 | 41.01 | 40.49 | 40.57 | 936,044 | +0.42(+1.05%) |
Dec 14, 2017 | 41.30 | 41.30 | 39.96 | 40.15 | 506,433 | -0.94(-2.29%) |
Dec 13, 2017 | 41.68 | 42.11 | 40.95 | 41.09 | 458,459 | -0.54(-1.30%) |
Dec 12, 2017 | 41.61 | 42.33 | 41.30 | 41.63 | 846,213 | +1.56(+3.89%) |
Dec 11, 2017 | 39.71 | 40.25 | 39.33 | 40.07 | 410,370 | +0.17(+0.43%) |
Dec 08, 2017 | 41.02 | 41.18 | 39.86 | 39.90 | 334,067 | +0.00(+0.00%) |
Dec 07, 2017 | 40.37 | 40.95 | 40.00 | 331,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.60 | 40.94 | 40.14 | 40.37 | 430,917 | -0.49(-1.20%) |
Dec 05, 2017 | 40.10 | 41.55 | 40.01 | 40.86 | 497,424 | +0.85(+2.12%) |
Dec 04, 2017 | 40.50 | 40.77 | 40.00 | 40.01 | 423,774 | -0.12(-0.30%) |
Dec 01, 2017 | 40.89 | 40.98 | 38.91 | 40.13 | 973,924 | -0.58(-1.42%) |
Nov 30, 2017 | 41.68 | 41.68 | 40.60 | 40.71 | 684,029 | -0.67(-1.62%) |
Nov 29, 2017 | 40.20 | 41.99 | 39.99 | 41.38 | 676,325 | +1.65(+4.15%) |
Nov 28, 2017 | 38.73 | 39.90 | 38.45 | 39.73 | 358,605 | +1.06(+2.74%) |
Nov 27, 2017 | 38.56 | 38.87 | 38.15 | 38.67 | 356,134 | +0.10(+0.26%) |
Nov 24, 2017 | 38.95 | 39.17 | 38.44 | 38.57 | 73,170 | -0.02(-0.05%) |
Nov 22, 2017 | 39.14 | 39.64 | 38.31 | 38.59 | 289,405 | -0.33(-0.85%) |
Nov 21, 2017 | 38.26 | 39.03 | 38.26 | 38.92 | 433,695 | +0.74(+1.94%) |
Nov 20, 2017 | 37.60 | 38.42 | 37.60 | 38.18 | 582,596 | +0.58(+1.54%) |
Nov 17, 2017 | 38.23 | 38.56 | 37.37 | 37.60 | 618,505 | -1.37(-3.52%) |
Nov 16, 2017 | 38.17 | 39.26 | 38.11 | 38.97 | 498,771 | +0.80(+2.10%) |
Nov 15, 2017 | 38.30 | 38.59 | 37.84 | 38.17 | 605,141 | -0.50(-1.29%) |
Nov 14, 2017 | 39.00 | 39.54 | 38.40 | 38.67 | 494,487 | -0.77(-1.95%) |
Nov 13, 2017 | 39.38 | 39.69 | 39.01 | 39.44 | 396,535 | +0.06(+0.15%) |
Nov 10, 2017 | 39.38 | 39.82 | 39.00 | 39.38 | 437,243 | -0.08(-0.20%) |
Nov 09, 2017 | 40.50 | 40.61 | 38.93 | 39.46 | 665,623 | -1.46(-3.57%) |
Nov 08, 2017 | 40.84 | 41.00 | 40.41 | 40.92 | 346,608 | -0.18(-0.44%) |
Nov 07, 2017 | 42.03 | 42.16 | 40.70 | 41.10 | 421,789 | -0.79(-1.89%) |
Nov 06, 2017 | 42.05 | 42.50 | 41.79 | 41.89 | 270,419 | -0.19(-0.45%) |
Nov 03, 2017 | 42.83 | 43.14 | 42.00 | 42.08 | 461,831 | -0.75(-1.75%) |
Nov 02, 2017 | 41.69 | 43.12 | 41.27 | 42.83 | 803,452 | +1.15(+2.76%) |
Nov 01, 2017 | 42.71 | 42.86 | 41.23 | 41.68 | 315,802 | -0.63(-1.49%) |
Oct 31, 2017 | 42.18 | 42.86 | 42.14 | 42.31 | 408,932 | +0.38(+0.91%) |
Oct 30, 2017 | 42.24 | 42.47 | 41.70 | 41.93 | 333,550 | -0.57(-1.34%) |
Oct 27, 2017 | 42.19 | 42.58 | 41.68 | 42.50 | 422,203 | +0.13(+0.31%) |
Oct 26, 2017 | 42.01 | 42.61 | 41.64 | 42.37 | 280,566 | +0.41(+0.98%) |
Oct 25, 2017 | 42.27 | 42.32 | 41.08 | 41.96 | 400,643 | -0.47(-1.11%) |
Oct 24, 2017 | 43.22 | 43.49 | 42.30 | 42.43 | 680,093 | -0.29(-0.68%) |
Oct 23, 2017 | 43.53 | 43.80 | 42.69 | 42.72 | 630,430 | -0.76(-1.75%) |
Oct 20, 2017 | 42.05 | 44.87 | 42.05 | 43.48 | 1,957,211 | +1.90(+4.57%) |
Oct 19, 2017 | 41.75 | 41.76 | 40.89 | 41.58 | 693,560 | -0.43(-1.02%) |
Oct 18, 2017 | 42.01 | 42.57 | 41.85 | 42.01 | 667,825 | +0.02(+0.05%) |
Oct 17, 2017 | 42.58 | 42.75 | 41.69 | 41.99 | 768,123 | -0.66(-1.55%) |
Oct 16, 2017 | 42.84 | 43.11 | 42.45 | 42.65 | 563,772 | +0.00(+0.00%) |
Oct 13, 2017 | 44.13 | 44.21 | 42.60 | 42.65 | 423,435 | -1.09(-2.49%) |
Oct 12, 2017 | 43.00 | 44.25 | 43.00 | 43.74 | 522,742 | +0.61(+1.41%) |
Oct 11, 2017 | 43.25 | 43.79 | 43.08 | 43.13 | 276,797 | -0.25(-0.58%) |
Oct 10, 2017 | 43.65 | 43.85 | 43.10 | 43.38 | 531,782 | +0.04(+0.09%) |
Oct 09, 2017 | 44.24 | 44.83 | 43.19 | 43.34 | 712,548 | -0.90(-2.03%) |
Oct 06, 2017 | 44.60 | 45.13 | 43.83 | 44.24 | 1,160,573 | +0.11(+0.25%) |
Oct 05, 2017 | 44.23 | 44.75 | 43.90 | 44.13 | 958,214 | +0.02(+0.05%) |
Oct 04, 2017 | 44.34 | 45.47 | 44.07 | 44.11 | 953,244 | -0.13(-0.29%) |
Oct 03, 2017 | 44.76 | 45.17 | 43.86 | 44.24 | 858,430 | -0.44(-0.98%) |
Oct 02, 2017 | 44.14 | 44.80 | 43.90 | 44.68 | 560,793 | +0.61(+1.38%) |
Sep 29, 2017 | 44.38 | 44.68 | 44.02 | 44.07 | 502,810 | -0.31(-0.70%) |
Sep 28, 2017 | 43.63 | 44.38 | 43.52 | 44.38 | 491,764 | +0.63(+1.44%) |
Sep 27, 2017 | 42.43 | 43.84 | 42.43 | 43.75 | 974,188 | +1.55(+3.67%) |
Sep 26, 2017 | 42.50 | 42.52 | 41.73 | 42.20 | 461,525 | +0.06(+0.14%) |
Sep 25, 2017 | 41.25 | 42.47 | 41.18 | 42.14 | 721,534 | +0.81(+1.96%) |
Sep 22, 2017 | 40.89 | 41.56 | 40.89 | 41.33 | 306,125 | +0.34(+0.83%) |
Sep 21, 2017 | 40.87 | 41.24 | 40.44 | 40.99 | 362,624 | +0.13(+0.32%) |
Sep 20, 2017 | 40.00 | 40.96 | 39.90 | 40.86 | 796,736 | +0.80(+2.00%) |
Sep 19, 2017 | 40.17 | 40.57 | 39.85 | 40.06 | 844,483 | +0.00(+0.00%) |
Sep 18, 2017 | 39.44 | 40.70 | 39.31 | 40.06 | 927,009 | +0.92(+2.35%) |
Sep 15, 2017 | 38.93 | 39.23 | 38.58 | 39.14 | 752,283 | +0.29(+0.75%) |
Sep 14, 2017 | 38.87 | 39.15 | 38.29 | 38.85 | 473,910 | +0.00(+0.00%) |
Sep 13, 2017 | 38.05 | 39.08 | 37.75 | 38.85 | 482,506 | +0.79(+2.08%) |
Sep 12, 2017 | 38.54 | 38.54 | 38.02 | 38.06 | 704,533 | -0.29(-0.76%) |
Sep 11, 2017 | 39.02 | 39.38 | 38.21 | 38.35 | 612,023 | -0.54(-1.39%) |
Sep 08, 2017 | 38.04 | 39.00 | 37.96 | 38.89 | 904,375 | +0.69(+1.81%) |
Sep 07, 2017 | 36.91 | 38.65 | 36.53 | 38.20 | 1,964,930 | +1.91(+5.26%) |
Sep 06, 2017 | 34.16 | 36.90 | 34.00 | 36.29 | 2,637,495 | +2.36(+6.96%) |
Sep 05, 2017 | 34.47 | 34.47 | 33.55 | 33.93 | 735,974 | -0.59(-1.71%) |
Sep 01, 2017 | 34.18 | 34.70 | 33.98 | 34.52 | 547,782 | +0.36(+1.05%) |
Aug 31, 2017 | 33.64 | 34.18 | 33.47 | 34.16 | 707,220 | +0.79(+2.37%) |
Aug 30, 2017 | 32.66 | 33.47 | 32.66 | 33.37 | 425,901 | +0.64(+1.96%) |
Aug 29, 2017 | 31.37 | 32.84 | 31.37 | 32.73 | 399,481 | +0.86(+2.70%) |
Aug 28, 2017 | 31.35 | 31.92 | 31.18 | 31.87 | 273,996 | +0.70(+2.25%) |
Aug 25, 2017 | 31.17 | 31.33 | 30.59 | 31.17 | 202,222 | +0.27(+0.87%) |
Aug 24, 2017 | 31.04 | 31.04 | 30.60 | 30.90 | 147,564 | -0.02(-0.06%) |
Aug 23, 2017 | 30.35 | 31.27 | 30.16 | 30.92 | 314,151 | +0.11(+0.36%) |
Aug 22, 2017 | 30.29 | 31.02 | 30.23 | 30.81 | 299,980 | +0.81(+2.70%) |
Aug 21, 2017 | 30.30 | 30.30 | 29.70 | 30.00 | 262,315 | -0.35(-1.15%) |
Aug 18, 2017 | 29.78 | 30.69 | 29.53 | 30.35 | 500,076 | -0.05(-0.16%) |
Aug 17, 2017 | 29.98 | 31.15 | 29.97 | 30.40 | 387,394 | +0.35(+1.16%) |
Aug 16, 2017 | 30.49 | 30.79 | 29.81 | 30.05 | 278,072 | -0.33(-1.09%) |
Aug 15, 2017 | 31.22 | 31.25 | 30.09 | 30.38 | 363,403 | -0.81(-2.60%) |
Aug 14, 2017 | 30.93 | 31.72 | 30.84 | 31.19 | 607,149 | +0.69(+2.26%) |
Aug 11, 2017 | 29.99 | 30.56 | 29.75 | 30.50 | 614,344 | +0.19(+0.63%) |
Aug 10, 2017 | 31.10 | 31.33 | 30.26 | 30.31 | 646,650 | -1.09(-3.47%) |
Aug 09, 2017 | 31.11 | 31.44 | 30.90 | 31.40 | 432,400 | +0.02(+0.06%) |
Aug 08, 2017 | 31.56 | 31.90 | 31.34 | 31.38 | 334,149 | -0.29(-0.92%) |
Aug 07, 2017 | 31.13 | 31.90 | 30.85 | 31.67 | 430,054 | +0.56(+1.80%) |
Aug 04, 2017 | 30.56 | 31.13 | 30.26 | 31.11 | 297,378 | +0.58(+1.90%) |
Aug 03, 2017 | 30.33 | 30.85 | 30.33 | 30.53 | 174,049 | +0.12(+0.39%) |
Aug 02, 2017 | 30.44 | 30.67 | 29.97 | 30.41 | 367,919 | +0.30(+1.00%) |
Aug 01, 2017 | 30.78 | 30.84 | 29.71 | 30.11 | 552,097 | -0.66(-2.14%) |
Jul 31, 2017 | 30.75 | 31.00 | 30.43 | 30.77 | 254,455 | +0.25(+0.82%) |
Jul 28, 2017 | 30.44 | 31.01 | 30.28 | 30.52 | 329,569 | -0.07(-0.23%) |
Jul 27, 2017 | 30.90 | 31.00 | 30.00 | 30.59 | 339,653 | -0.11(-0.36%) |
Jul 26, 2017 | 30.63 | 31.00 | 30.14 | 30.70 | 460,208 | +0.10(+0.33%) |
Jul 25, 2017 | 29.97 | 30.75 | 29.37 | 30.60 | 682,224 | +0.85(+2.86%) |
Jul 24, 2017 | 29.33 | 29.82 | 29.07 | 29.75 | 358,100 | +0.34(+1.16%) |
Jul 21, 2017 | 29.34 | 29.58 | 28.83 | 29.41 | 641,881 | +0.40(+1.38%) |
Jul 20, 2017 | 29.26 | 28.80 | 29.01 | 352,014 | -0.10(-0.34%) | |
Jul 19, 2017 | 29.52 | 29.69 | 28.97 | 29.11 | 552,867 | -0.30(-1.02%) |
Jul 18, 2017 | 28.99 | 29.44 | 28.46 | 29.41 | 566,065 | +0.30(+1.03%) |
Jul 17, 2017 | 29.19 | 29.73 | 28.77 | 29.11 | 415,605 | -0.07(-0.24%) |
Jul 14, 2017 | 28.51 | 29.56 | 28.27 | 29.18 | 566,092 | +0.69(+2.42%) |
Jul 13, 2017 | 28.52 | 28.80 | 28.04 | 28.49 | 499,732 | +0.02(+0.07%) |
Jul 12, 2017 | 28.35 | 28.81 | 28.06 | 28.47 | 393,974 | +0.53(+1.90%) |
Jul 11, 2017 | 27.68 | 28.16 | 27.31 | 27.94 | 430,159 | +0.28(+1.01%) |
Jul 10, 2017 | 26.80 | 27.66 | 26.71 | 27.66 | 406,240 | +0.76(+2.83%) |
Jul 07, 2017 | 26.75 | 27.26 | 26.31 | 26.90 | 429,312 | -0.02(-0.07%) |
Jul 06, 2017 | 26.26 | 27.29 | 26.26 | 26.92 | 549,567 | +0.43(+1.62%) |
Jul 05, 2017 | 27.08 | 27.31 | 26.35 | 26.49 | 380,005 | -0.66(-2.43%) |
Jul 03, 2017 | 26.50 | 27.37 | 26.48 | 27.15 | 251,209 | +0.92(+3.51%) |
Jun 30, 2017 | 26.16 | 26.58 | 25.94 | 26.23 | 599,764 | +0.14(+0.54%) |
Jun 29, 2017 | 26.78 | 26.98 | 25.74 | 26.09 | 504,216 | -0.66(-2.47%) |
Jun 28, 2017 | 25.40 | 26.76 | 25.32 | 26.75 | 815,730 | +1.67(+6.66%) |
Jun 27, 2017 | 25.63 | 25.71 | 25.07 | 25.08 | 524,579 | -0.48(-1.88%) |
Jun 26, 2017 | 25.30 | 25.82 | 25.06 | 25.56 | 377,320 | +0.35(+1.39%) |
Jun 23, 2017 | 25.45 | 25.81 | 25.08 | 25.21 | 722,032 | -0.18(-0.71%) |
Jun 22, 2017 | 25.28 | 25.77 | 25.10 | 25.39 | 487,172 | +0.17(+0.67%) |
Jun 21, 2017 | 26.27 | 26.35 | 25.17 | 25.22 | 795,042 | -1.02(-3.89%) |
Jun 20, 2017 | 27.28 | 27.33 | 26.19 | 26.24 | 745,183 | -1.04(-3.81%) |
Jun 19, 2017 | 26.80 | 27.30 | 26.38 | 27.28 | 519,581 | +0.73(+2.75%) |
Jun 16, 2017 | 26.86 | 26.90 | 26.44 | 26.55 | 814,452 | -0.57(-2.10%) |
Jun 15, 2017 | 26.72 | 27.50 | 26.68 | 27.12 | 613,695 | -0.21(-0.77%) |
Jun 14, 2017 | 28.70 | 28.70 | 27.17 | 27.33 | 1,075,388 | -1.37(-4.77%) |
Jun 13, 2017 | 29.90 | 30.05 | 28.52 | 28.70 | 1,107,795 | -1.10(-3.69%) |
Jun 12, 2017 | 30.94 | 31.36 | 28.87 | 29.80 | 2,109,335 | -1.30(-4.18%) |
Jun 09, 2017 | 30.08 | 31.13 | 30.05 | 31.10 | 1,787,728 | +1.10(+3.67%) |
Jun 08, 2017 | 29.60 | 30.46 | 28.84 | 30.00 | 1,394,492 | +0.36(+1.21%) |
Jun 07, 2017 | 29.90 | 30.62 | 28.44 | 29.64 | 2,419,271 | -0.29(-0.97%) |
Jun 06, 2017 | 28.78 | 30.47 | 28.46 | 29.93 | 1,627,683 | +0.88(+3.03%) |
Jun 05, 2017 | 27.03 | 29.13 | 26.79 | 29.05 | 2,057,435 | +3.30(+12.82%) |
Jun 02, 2017 | 26.31 | 26.64 | 25.69 | 25.75 | 658,102 | -0.55(-2.09%) |
Jun 01, 2017 | 26.13 | 26.70 | 25.82 | 26.30 | 446,942 | +0.43(+1.66%) |
May 31, 2017 | 26.31 | 26.31 | 25.33 | 25.87 | 336,492 | -0.40(-1.52%) |
May 30, 2017 | 26.73 | 26.87 | 26.22 | 26.27 | 321,492 | -0.65(-2.41%) |
May 26, 2017 | 26.75 | 26.94 | 26.23 | 26.92 | 313,114 | +0.16(+0.60%) |
May 25, 2017 | 27.05 | 27.61 | 26.76 | 26.76 | 477,588 | -0.22(-0.82%) |
May 24, 2017 | 26.78 | 27.26 | 26.55 | 26.98 | 335,448 | +0.25(+0.94%) |
May 23, 2017 | 26.51 | 26.93 | 26.30 | 26.73 | 417,600 | +0.26(+0.98%) |
May 22, 2017 | 26.21 | 26.50 | 25.75 | 26.47 | 388,676 | +0.57(+2.20%) |
May 19, 2017 | 25.33 | 26.33 | 25.31 | 25.90 | 553,974 | +0.68(+2.70%) |
May 18, 2017 | 25.46 | 25.46 | 24.75 | 25.22 | 515,585 | -0.44(-1.71%) |
May 17, 2017 | 26.41 | 26.64 | 25.66 | 25.66 | 440,119 | -1.61(-5.90%) |
May 16, 2017 | 27.49 | 27.49 | 26.79 | 27.27 | 227,657 | +0.04(+0.15%) |
May 15, 2017 | 27.13 | 27.88 | 27.13 | 27.23 | 287,131 | +0.37(+1.38%) |
May 12, 2017 | 27.62 | 27.80 | 26.81 | 26.86 | 282,486 | -0.93(-3.35%) |
May 11, 2017 | 27.77 | 28.03 | 27.01 | 27.79 | 515,845 | -0.10(-0.36%) |
May 10, 2017 | 26.99 | 28.00 | 26.93 | 27.89 | 504,708 | +0.85(+3.14%) |
May 09, 2017 | 26.65 | 27.39 | 26.65 | 27.04 | 355,752 | +0.41(+1.54%) |
May 08, 2017 | 26.24 | 26.63 | 26.02 | 26.63 | 434,033 | +0.26(+0.99%) |
May 05, 2017 | 25.73 | 26.41 | 25.42 | 26.37 | 502,827 | +0.82(+3.21%) |
May 04, 2017 | 26.32 | 26.32 | 25.09 | 25.55 | 441,246 | -0.77(-2.93%) |
May 03, 2017 | 27.10 | 27.20 | 26.21 | 26.32 | 585,675 | -1.03(-3.77%) |
May 02, 2017 | 27.58 | 28.17 | 27.10 | 27.35 | 893,309 | +0.24(+0.89%) |