Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.18 | 36.41 | 35.49 | 35.49 | 642,623 | -0.53(-1.47%) |
Apr 27, 2018 | 35.64 | 36.04 | 35.21 | 36.02 | 638,813 | +0.31(+0.87%) |
Apr 26, 2018 | 35.29 | 35.88 | 34.98 | 35.71 | 494,150 | +0.48(+1.37%) |
Apr 25, 2018 | 35.55 | 35.55 | 34.84 | 35.23 | 494,465 | -0.14(-0.40%) |
Apr 24, 2018 | 35.77 | 36.01 | 35.03 | 35.37 | 420,022 | -0.12(-0.34%) |
Apr 23, 2018 | 35.86 | 36.01 | 35.34 | 35.49 | 364,377 | -0.35(-0.97%) |
Apr 20, 2018 | 35.92 | 36.24 | 35.69 | 35.84 | 353,690 | -0.19(-0.54%) |
Apr 19, 2018 | 35.79 | 36.26 | 35.73 | 36.03 | 311,747 | +0.37(+1.02%) |
Apr 18, 2018 | 36.15 | 36.31 | 35.58 | 35.67 | 516,734 | -0.29(-0.81%) |
Apr 17, 2018 | 36.23 | 36.26 | 35.87 | 35.96 | 408,619 | +0.10(+0.29%) |
Apr 16, 2018 | 35.65 | 36.07 | 35.53 | 35.86 | 460,005 | +0.62(+1.75%) |
Apr 13, 2018 | 36.13 | 36.13 | 35.07 | 35.24 | 481,412 | -0.50(-1.40%) |
Apr 12, 2018 | 35.44 | 36.23 | 35.19 | 35.74 | 486,726 | +0.55(+1.57%) |
Apr 11, 2018 | 34.98 | 35.47 | 34.69 | 35.19 | 466,754 | -0.16(-0.47%) |
Apr 10, 2018 | 35.14 | 35.59 | 34.72 | 35.35 | 662,122 | +0.86(+2.49%) |
Apr 09, 2018 | 34.56 | 35.27 | 34.42 | 34.49 | 544,977 | +0.13(+0.39%) |
Apr 06, 2018 | 34.91 | 35.22 | 34.00 | 34.36 | 759,861 | -1.01(-2.86%) |
Apr 05, 2018 | 35.48 | 35.72 | 35.07 | 35.37 | 612,127 | +0.32(+0.90%) |
Apr 04, 2018 | 34.29 | 35.15 | 34.29 | 35.05 | 1,065,620 | -0.36(-1.01%) |
Apr 03, 2018 | 35.25 | 35.61 | 34.83 | 35.41 | 713,222 | +0.43(+1.22%) |
Apr 02, 2018 | 35.95 | 36.12 | 34.52 | 34.98 | 1,090,966 | -1.08(-3.01%) |
Mar 29, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.87(+2.47%) | |
Mar 28, 2018 | 34.80 | 35.36 | 34.45 | 35.20 | 741,711 | +0.43(+1.23%) |
Mar 27, 2018 | 35.76 | 35.83 | 34.32 | 34.77 | 966,262 | -0.82(-2.29%) |
Mar 26, 2018 | 35.37 | 35.69 | 34.69 | 35.59 | 966,295 | +1.04(+3.00%) |
Mar 23, 2018 | 36.53 | 36.76 | 34.55 | 34.55 | 1,128,973 | -1.94(-5.32%) |
Mar 22, 2018 | 38.28 | 38.53 | 36.44 | 36.50 | 835,907 | -2.41(-6.20%) |
Mar 21, 2018 | 38.60 | 39.34 | 38.46 | 38.91 | 314,520 | +0.26(+0.66%) |
Mar 20, 2018 | 38.72 | 38.97 | 38.53 | 38.65 | 375,928 | +0.05(+0.13%) |
Mar 19, 2018 | 39.45 | 39.68 | 37.90 | 38.60 | 654,955 | -1.08(-2.73%) |
Mar 16, 2018 | 39.38 | 40.00 | 39.22 | 39.69 | 1,706,291 | +0.45(+1.15%) |
Mar 15, 2018 | 39.59 | 39.84 | 38.97 | 39.24 | 447,733 | -0.36(-0.91%) |
Mar 14, 2018 | 40.44 | 40.69 | 39.39 | 39.59 | 635,224 | -0.75(-1.86%) |
Mar 13, 2018 | 41.39 | 41.54 | 40.22 | 40.34 | 561,359 | -0.86(-2.10%) |
Mar 12, 2018 | 41.24 | 41.60 | 40.98 | 41.21 | 779,710 | -0.02(-0.06%) |
Mar 09, 2018 | 40.04 | 41.34 | 40.03 | 41.23 | 707,293 | +1.62(+4.09%) |
Mar 08, 2018 | 39.72 | 39.72 | 39.05 | 39.61 | 340,499 | +0.00(+0.00%) |
Mar 07, 2018 | 39.77 | 39.61 | 564,760 | +0.09(+0.22%) | ||
Mar 06, 2018 | 39.15 | 39.60 | 38.72 | 39.53 | 798,125 | +0.64(+1.64%) |
Mar 05, 2018 | 37.95 | 39.14 | 37.77 | 38.89 | 653,267 | +0.53(+1.38%) |
Mar 02, 2018 | 38.03 | 38.51 | 37.10 | 38.36 | 704,040 | -0.14(-0.36%) |
Mar 01, 2018 | 38.85 | 39.31 | 38.26 | 38.50 | 690,668 | -0.40(-1.02%) |
Feb 28, 2018 | 39.45 | 39.96 | 38.89 | 38.89 | 917,618 | -0.41(-1.05%) |
Feb 27, 2018 | 39.42 | 40.14 | 39.21 | 39.31 | 601,349 | -0.07(-0.17%) |
Feb 26, 2018 | 38.83 | 39.55 | 38.60 | 39.38 | 658,823 | +0.80(+2.06%) |
Feb 23, 2018 | 38.06 | 38.62 | 37.91 | 38.58 | 549,141 | +0.62(+1.63%) |
Feb 22, 2018 | 38.29 | 38.29 | 37.78 | 37.96 | 702,348 | -0.18(-0.46%) |
Feb 21, 2018 | 38.15 | 38.83 | 38.01 | 38.14 | 714,075 | -0.01(-0.02%) |
Feb 20, 2018 | 37.80 | 38.32 | 37.80 | 38.14 | 693,826 | +0.05(+0.13%) |
Feb 16, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.10(-0.25%) | |
Feb 15, 2018 | 38.42 | 38.76 | 37.67 | 38.19 | 718,391 | +0.02(+0.05%) |
Feb 14, 2018 | 36.79 | 38.19 | 36.56 | 38.17 | 785,919 | +1.11(+3.00%) |
Feb 13, 2018 | 36.72 | 37.13 | 36.52 | 37.06 | 508,361 | -0.13(-0.34%) |
Feb 12, 2018 | 36.81 | 37.89 | 36.72 | 37.19 | 873,757 | +0.57(+1.54%) |
Feb 09, 2018 | 36.74 | 36.95 | 35.09 | 36.62 | 879,487 | +0.46(+1.28%) |
Feb 08, 2018 | 38.15 | 38.15 | 36.14 | 36.16 | 730,445 | -1.95(-5.10%) |
Feb 07, 2018 | 37.93 | 38.70 | 37.77 | 38.11 | 741,604 | -0.24(-0.63%) |
Feb 06, 2018 | 36.38 | 38.41 | 36.08 | 38.35 | 1,186,775 | +0.14(+0.37%) |
Feb 05, 2018 | 38.97 | 39.47 | 37.29 | 38.21 | 1,175,485 | -1.22(-3.10%) |
Feb 02, 2018 | 41.01 | 41.16 | 39.36 | 39.43 | 796,743 | -1.88(-4.56%) |
Feb 01, 2018 | 40.88 | 41.31 | 40.23 | 41.31 | 1,087,478 | +0.27(+0.67%) |
Jan 31, 2018 | 40.64 | 41.79 | 40.59 | 41.04 | 1,775,326 | +0.91(+2.26%) |
Jan 30, 2018 | 40.47 | 40.82 | 39.22 | 40.14 | 1,310,361 | +0.37(+0.93%) |
Jan 29, 2018 | 40.21 | 40.68 | 39.65 | 39.76 | 774,459 | -0.57(-1.42%) |
Jan 26, 2018 | 40.21 | 40.46 | 39.70 | 40.34 | 483,424 | +0.40(+1.00%) |
Jan 25, 2018 | 40.55 | 40.55 | 39.56 | 39.93 | 649,480 | -0.33(-0.83%) |
Jan 24, 2018 | 40.52 | 40.66 | 39.83 | 40.27 | 472,005 | +0.11(+0.27%) |
Jan 23, 2018 | 39.83 | 40.22 | 39.48 | 40.16 | 454,067 | +0.13(+0.33%) |
Jan 22, 2018 | 40.37 | 40.37 | 39.62 | 40.03 | 474,257 | -0.35(-0.86%) |
Jan 19, 2018 | 39.63 | 40.38 | 39.63 | 40.37 | 514,465 | +0.72(+1.82%) |
Jan 18, 2018 | 40.38 | 40.44 | 39.42 | 39.65 | 845,583 | -0.72(-1.79%) |
Jan 17, 2018 | 40.21 | 40.48 | 39.71 | 40.37 | 653,422 | +0.47(+1.19%) |
Jan 16, 2018 | 41.05 | 41.61 | 39.42 | 39.90 | 992,337 | -1.12(-2.73%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 40.21 | 40.77 | 39.81 | 40.73 | 672,546 | +0.80(+1.99%) |
Jan 10, 2018 | 39.53 | 40.31 | 39.53 | 39.93 | 865,770 | +0.19(+0.47%) |
Jan 09, 2018 | 39.44 | 40.16 | 39.35 | 39.75 | 1,373,771 | +0.43(+1.08%) |
Jan 08, 2018 | 39.64 | 39.69 | 39.16 | 39.32 | 972,953 | +0.09(+0.23%) |
Jan 05, 2018 | 38.37 | 39.28 | 38.15 | 39.23 | 1,509,596 | +1.03(+2.69%) |
Jan 04, 2018 | 37.65 | 38.66 | 37.65 | 38.20 | 744,582 | +0.87(+2.33%) |
Jan 03, 2018 | 37.13 | 37.74 | 36.99 | 37.33 | 827,948 | +0.71(+1.94%) |
Jan 02, 2018 | 36.24 | 36.73 | 35.98 | 36.62 | 690,697 | +0.42(+1.16%) |
Dec 29, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.21(-0.57%) | |
Dec 28, 2017 | 36.40 | 36.51 | 36.03 | 36.41 | 381,455 | +0.09(+0.25%) |
Dec 27, 2017 | 36.62 | 36.70 | 36.24 | 36.32 | 408,918 | -0.23(-0.63%) |
Dec 26, 2017 | 36.77 | 37.05 | 36.48 | 36.55 | 414,561 | -0.32(-0.87%) |
Dec 22, 2017 | 37.18 | 37.31 | 36.52 | 36.87 | 505,178 | -0.31(-0.83%) |
Dec 21, 2017 | 36.68 | 37.36 | 36.68 | 37.18 | 478,149 | +0.44(+1.21%) |
Dec 20, 2017 | 36.96 | 37.19 | 36.50 | 36.74 | 541,385 | +0.08(+0.22%) |
Dec 19, 2017 | 37.23 | 37.24 | 36.64 | 36.66 | 808,775 | -0.27(-0.74%) |
Dec 18, 2017 | 36.57 | 37.33 | 36.57 | 36.93 | 839,646 | +0.80(+2.20%) |
Dec 15, 2017 | 35.66 | 36.27 | 35.28 | 36.14 | 1,719,339 | +0.78(+2.20%) |
Dec 14, 2017 | 35.94 | 36.04 | 35.28 | 35.36 | 756,778 | -0.45(-1.26%) |
Dec 13, 2017 | 36.39 | 36.59 | 35.74 | 35.81 | 608,224 | -0.61(-1.69%) |
Dec 12, 2017 | 36.51 | 36.66 | 35.89 | 36.42 | 796,486 | +0.69(+1.94%) |
Dec 11, 2017 | 36.43 | 36.46 | 35.70 | 35.73 | 658,667 | -0.75(-2.05%) |
Dec 08, 2017 | 36.35 | 36.63 | 35.74 | 36.48 | 594,288 | +0.00(+0.00%) |
Dec 07, 2017 | 35.29 | 36.31 | 35.28 | 536,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.34 | 35.68 | 35.30 | 35.42 | 505,959 | -0.05(-0.14%) |
Dec 05, 2017 | 36.57 | 36.64 | 35.45 | 35.47 | 629,720 | -1.06(-2.90%) |
Dec 04, 2017 | 36.11 | 37.03 | 36.11 | 36.53 | 1,317,353 | +1.19(+3.37%) |
Dec 01, 2017 | 34.90 | 35.37 | 33.89 | 35.34 | 1,509,377 | +1.15(+3.38%) |
Nov 30, 2017 | 34.06 | 34.52 | 33.71 | 34.18 | 873,665 | +0.48(+1.42%) |
Nov 29, 2017 | 33.37 | 34.20 | 33.27 | 33.70 | 671,537 | +0.59(+1.80%) |
Nov 28, 2017 | 32.31 | 33.16 | 32.17 | 33.11 | 689,238 | +0.86(+2.65%) |
Nov 27, 2017 | 31.99 | 32.53 | 31.96 | 32.25 | 483,300 | +0.28(+0.87%) |
Nov 24, 2017 | 32.34 | 32.49 | 31.96 | 31.98 | 135,659 | -0.18(-0.55%) |
Nov 22, 2017 | 32.61 | 32.90 | 32.15 | 32.15 | 482,258 | -0.32(-0.99%) |
Nov 21, 2017 | 32.25 | 32.47 | 32.04 | 32.47 | 609,070 | +0.44(+1.36%) |
Nov 20, 2017 | 31.73 | 32.07 | 31.68 | 32.04 | 282,969 | +0.42(+1.34%) |
Nov 17, 2017 | 31.57 | 31.76 | 31.31 | 31.61 | 649,768 | -0.22(-0.71%) |
Nov 16, 2017 | 31.87 | 32.11 | 31.81 | 31.84 | 502,511 | +0.18(+0.57%) |
Nov 15, 2017 | 31.21 | 31.94 | 31.17 | 31.65 | 563,970 | -0.12(-0.38%) |
Nov 14, 2017 | 31.88 | 32.19 | 31.57 | 31.77 | 535,400 | -0.32(-1.00%) |
Nov 13, 2017 | 31.64 | 32.10 | 31.55 | 32.10 | 418,941 | +0.19(+0.59%) |
Nov 10, 2017 | 31.85 | 32.10 | 31.64 | 31.91 | 504,176 | +0.10(+0.31%) |
Nov 09, 2017 | 31.44 | 31.95 | 31.22 | 31.81 | 343,721 | +0.07(+0.21%) |
Nov 08, 2017 | 31.48 | 32.15 | 31.23 | 31.74 | 582,810 | +0.08(+0.25%) |
Nov 07, 2017 | 32.30 | 32.41 | 31.27 | 31.67 | 459,929 | -0.69(-2.12%) |
Nov 06, 2017 | 32.21 | 32.58 | 32.03 | 32.35 | 344,527 | +0.07(+0.21%) |
Nov 03, 2017 | 32.65 | 32.69 | 31.94 | 32.28 | 400,632 | -0.45(-1.39%) |
Nov 02, 2017 | 31.91 | 32.94 | 31.74 | 32.74 | 544,267 | +0.86(+2.70%) |
Nov 01, 2017 | 32.21 | 32.56 | 31.74 | 31.88 | 515,297 | -0.30(-0.92%) |
Oct 31, 2017 | 32.24 | 32.76 | 31.54 | 32.18 | 1,226,323 | +0.79(+2.53%) |
Oct 30, 2017 | 31.27 | 31.56 | 30.98 | 31.38 | 793,840 | -0.16(-0.52%) |
Oct 27, 2017 | 31.42 | 31.57 | 30.91 | 31.54 | 776,828 | +0.09(+0.29%) |
Oct 26, 2017 | 31.76 | 31.79 | 31.11 | 31.45 | 844,909 | -0.35(-1.09%) |
Oct 25, 2017 | 32.32 | 32.32 | 31.64 | 31.80 | 648,860 | -0.29(-0.91%) |
Oct 24, 2017 | 31.94 | 32.21 | 31.86 | 32.09 | 472,806 | +0.33(+1.03%) |
Oct 23, 2017 | 32.07 | 32.18 | 31.54 | 31.76 | 431,222 | -0.28(-0.87%) |
Oct 20, 2017 | 32.10 | 32.14 | 31.74 | 32.04 | 439,492 | +0.46(+1.44%) |
Oct 19, 2017 | 31.13 | 31.59 | 31.00 | 31.59 | 371,491 | +0.13(+0.40%) |
Oct 18, 2017 | 31.23 | 31.66 | 31.00 | 31.46 | 655,186 | +0.44(+1.43%) |
Oct 17, 2017 | 31.91 | 31.91 | 31.00 | 31.02 | 938,753 | -0.75(-2.35%) |
Oct 16, 2017 | 32.01 | 32.30 | 31.56 | 31.76 | 472,457 | -0.24(-0.76%) |
Oct 13, 2017 | 32.15 | 32.17 | 31.67 | 32.01 | 595,887 | -0.13(-0.42%) |
Oct 12, 2017 | 32.43 | 32.73 | 32.08 | 32.14 | 496,492 | -0.21(-0.64%) |
Oct 11, 2017 | 32.18 | 32.64 | 32.05 | 32.35 | 384,424 | +0.07(+0.21%) |
Oct 10, 2017 | 32.36 | 32.02 | 32.28 | 400,546 | +0.20(+0.62%) | |
Oct 09, 2017 | 32.41 | 32.55 | 31.94 | 32.08 | 414,808 | -0.35(-1.07%) |
Oct 06, 2017 | 32.64 | 32.68 | 31.93 | 32.42 | 673,160 | -0.01(-0.04%) |
Oct 05, 2017 | 32.45 | 32.71 | 32.38 | 32.44 | 724,214 | +0.03(+0.09%) |
Oct 04, 2017 | 32.94 | 32.95 | 32.29 | 32.41 | 556,427 | -0.55(-1.68%) |
Oct 03, 2017 | 32.94 | 33.21 | 32.83 | 32.96 | 862,490 | +0.21(+0.63%) |
Oct 02, 2017 | 32.51 | 32.84 | 32.37 | 32.75 | 650,091 | +0.32(+0.97%) |
Sep 29, 2017 | 32.41 | 32.81 | 32.27 | 32.44 | 554,011 | +0.05(+0.15%) |
Sep 28, 2017 | 31.77 | 32.39 | 31.68 | 32.39 | 573,304 | +0.26(+0.81%) |
Sep 27, 2017 | 31.79 | 32.38 | 31.59 | 32.13 | 716,342 | +0.92(+2.94%) |
Sep 26, 2017 | 31.04 | 31.43 | 30.82 | 31.21 | 448,097 | +0.35(+1.14%) |
Sep 25, 2017 | 30.79 | 31.04 | 30.60 | 30.86 | 284,788 | -0.02(-0.08%) |
Sep 22, 2017 | 30.65 | 31.04 | 30.46 | 30.88 | 406,641 | +0.18(+0.59%) |
Sep 21, 2017 | 30.34 | 30.74 | 30.15 | 30.70 | 377,612 | +0.36(+1.20%) |
Sep 20, 2017 | 30.17 | 30.69 | 29.89 | 30.34 | 593,576 | +0.24(+0.79%) |
Sep 19, 2017 | 30.08 | 30.31 | 29.83 | 30.10 | 485,949 | +0.13(+0.43%) |
Sep 18, 2017 | 29.52 | 30.01 | 29.37 | 29.97 | 354,126 | +0.58(+1.98%) |
Sep 15, 2017 | 29.18 | 29.47 | 29.08 | 29.39 | 844,105 | +0.21(+0.73%) |
Sep 14, 2017 | 29.40 | 29.63 | 29.12 | 29.18 | 438,767 | -0.19(-0.66%) |
Sep 13, 2017 | 29.27 | 29.42 | 28.81 | 29.37 | 558,780 | +0.06(+0.21%) |
Sep 12, 2017 | 29.41 | 28.90 | 29.31 | 370,708 | +0.58(+2.03%) | |
Sep 11, 2017 | 28.18 | 28.94 | 28.05 | 28.73 | 822,603 | +1.06(+3.84%) |
Sep 08, 2017 | 27.41 | 28.09 | 27.41 | 27.67 | 1,009,189 | +0.22(+0.80%) |
Sep 07, 2017 | 27.88 | 28.02 | 26.99 | 27.45 | 583,391 | -0.44(-1.59%) |
Sep 06, 2017 | 27.95 | 28.05 | 27.44 | 27.89 | 688,594 | +0.13(+0.48%) |
Sep 05, 2017 | 29.13 | 29.14 | 27.65 | 27.76 | 834,416 | -1.64(-5.59%) |
Sep 01, 2017 | 29.11 | 29.41 | 28.75 | 29.40 | 350,647 | +0.43(+1.49%) |
Aug 31, 2017 | 28.92 | 29.14 | 28.73 | 28.97 | 427,347 | +0.25(+0.89%) |
Aug 30, 2017 | 28.41 | 28.77 | 28.35 | 28.72 | 584,922 | +0.33(+1.15%) |
Aug 29, 2017 | 28.17 | 28.60 | 28.17 | 28.39 | 588,222 | -0.43(-1.49%) |
Aug 28, 2017 | 28.93 | 29.03 | 28.73 | 28.82 | 627,310 | +0.00(+0.00%) |
Aug 25, 2017 | 29.27 | 29.27 | 28.64 | 28.82 | 978,045 | -0.22(-0.77%) |
Aug 24, 2017 | 29.59 | 29.65 | 28.99 | 29.04 | 647,029 | -0.37(-1.26%) |
Aug 23, 2017 | 29.07 | 29.70 | 29.04 | 29.41 | 567,880 | -0.08(-0.29%) |
Aug 22, 2017 | 29.06 | 29.50 | 28.89 | 29.50 | 686,792 | +0.58(+2.01%) |
Aug 21, 2017 | 29.22 | 29.26 | 28.68 | 28.92 | 605,136 | -0.39(-1.32%) |
Aug 18, 2017 | 28.81 | 29.36 | 28.73 | 29.30 | 619,356 | +0.25(+0.85%) |
Aug 17, 2017 | 29.84 | 30.13 | 29.02 | 29.06 | 903,629 | -1.09(-3.62%) |
Aug 16, 2017 | 30.59 | 30.64 | 30.06 | 30.15 | 610,374 | -0.34(-1.11%) |
Aug 15, 2017 | 30.99 | 31.09 | 30.45 | 30.48 | 850,222 | -0.20(-0.65%) |
Aug 14, 2017 | 30.61 | 30.94 | 30.59 | 30.68 | 523,793 | +0.54(+1.81%) |
Aug 11, 2017 | 29.85 | 30.38 | 29.82 | 30.14 | 808,687 | +0.12(+0.40%) |
Aug 10, 2017 | 30.33 | 30.75 | 30.01 | 30.02 | 754,750 | -0.58(-1.90%) |
Aug 09, 2017 | 30.04 | 30.61 | 29.96 | 30.60 | 484,287 | -0.07(-0.24%) |
Aug 08, 2017 | 30.37 | 31.14 | 30.33 | 30.67 | 644,838 | +0.22(+0.72%) |
Aug 07, 2017 | 30.25 | 30.45 | 30.11 | 30.45 | 527,174 | +0.19(+0.64%) |
Aug 04, 2017 | 30.45 | 30.49 | 30.09 | 30.26 | 728,743 | +0.16(+0.54%) |
Aug 03, 2017 | 30.27 | 30.37 | 29.96 | 30.10 | 549,158 | -0.25(-0.84%) |
Aug 02, 2017 | 30.93 | 31.05 | 30.16 | 30.35 | 828,553 | -0.58(-1.86%) |
Aug 01, 2017 | 31.14 | 31.18 | 30.57 | 30.93 | 1,340,250 | +0.14(+0.45%) |
Jul 31, 2017 | 31.08 | 31.48 | 30.25 | 30.79 | 1,943,210 | +0.30(+0.99%) |
Jul 28, 2017 | 29.94 | 30.91 | 29.94 | 30.48 | 1,913,406 | +0.50(+1.68%) |
Jul 27, 2017 | 30.13 | 30.15 | 29.50 | 29.98 | 1,562,769 | -0.07(-0.22%) |
Jul 26, 2017 | 30.30 | 30.38 | 30.01 | 30.05 | 644,611 | -0.21(-0.68%) |
Jul 25, 2017 | 29.65 | 30.29 | 29.65 | 30.25 | 1,601,225 | +1.10(+3.78%) |
Jul 24, 2017 | 28.75 | 29.19 | 28.75 | 29.15 | 589,526 | +0.40(+1.39%) |
Jul 21, 2017 | 29.01 | 29.29 | 28.34 | 28.75 | 523,978 | -0.10(-0.34%) |
Jul 20, 2017 | 28.81 | 28.93 | 28.57 | 28.85 | 386,087 | +0.10(+0.34%) |
Jul 19, 2017 | 28.76 | 29.06 | 28.50 | 28.75 | 703,589 | +0.11(+0.38%) |
Jul 18, 2017 | 28.33 | 28.72 | 28.29 | 28.64 | 723,087 | +0.05(+0.19%) |
Jul 17, 2017 | 28.11 | 28.63 | 27.98 | 28.59 | 601,352 | +0.33(+1.18%) |
Jul 14, 2017 | 28.10 | 28.53 | 28.10 | 28.26 | 491,962 | -0.39(-1.37%) |
Jul 13, 2017 | 28.43 | 28.65 | 28.21 | 28.65 | 795,195 | +0.37(+1.31%) |
Jul 12, 2017 | 28.21 | 28.68 | 28.21 | 28.28 | 606,089 | +0.03(+0.11%) |
Jul 11, 2017 | 28.28 | 28.34 | 27.89 | 28.25 | 647,946 | -0.05(-0.17%) |
Jul 10, 2017 | 28.06 | 28.55 | 27.83 | 28.30 | 715,107 | +0.15(+0.52%) |
Jul 07, 2017 | 28.18 | 28.30 | 27.87 | 28.15 | 497,069 | +0.08(+0.28%) |
Jul 06, 2017 | 28.54 | 28.68 | 28.04 | 28.07 | 1,153,012 | -0.47(-1.63%) |
Jul 05, 2017 | 28.50 | 28.68 | 28.02 | 28.54 | 700,359 | +0.08(+0.28%) |
Jul 03, 2017 | 28.16 | 28.74 | 27.95 | 28.46 | 432,568 | +0.62(+2.24%) |
Jun 30, 2017 | 27.95 | 28.03 | 27.53 | 27.84 | 717,368 | +0.07(+0.26%) |
Jun 29, 2017 | 27.97 | 28.30 | 27.35 | 27.77 | 774,081 | +0.13(+0.46%) |
Jun 28, 2017 | 27.44 | 27.81 | 27.40 | 27.64 | 572,831 | +0.47(+1.72%) |
Jun 27, 2017 | 26.85 | 27.55 | 26.68 | 27.17 | 957,673 | +0.55(+2.07%) |
Jun 26, 2017 | 26.25 | 26.72 | 25.99 | 26.62 | 549,926 | +0.48(+1.83%) |
Jun 23, 2017 | 26.54 | 26.65 | 26.01 | 26.14 | 799,220 | -0.16(-0.60%) |
Jun 22, 2017 | 26.25 | 26.55 | 26.23 | 26.30 | 679,164 | -0.18(-0.66%) |
Jun 21, 2017 | 26.95 | 26.95 | 26.36 | 26.48 | 807,683 | -0.43(-1.60%) |
Jun 20, 2017 | 27.75 | 27.82 | 26.89 | 26.91 | 772,897 | -0.89(-3.20%) |
Jun 19, 2017 | 27.75 | 28.07 | 27.64 | 27.80 | 654,115 | +0.29(+1.06%) |
Jun 16, 2017 | 26.51 | 27.64 | 26.35 | 27.51 | 1,730,785 | -0.34(-1.22%) |
Jun 15, 2017 | 27.92 | 28.44 | 27.78 | 27.84 | 617,318 | -0.31(-1.12%) |
Jun 14, 2017 | 27.89 | 28.19 | 27.34 | 28.16 | 837,664 | -0.08(-0.28%) |
Jun 13, 2017 | 28.15 | 28.27 | 27.86 | 28.24 | 1,020,645 | +0.29(+1.04%) |
Jun 12, 2017 | 27.67 | 28.15 | 27.55 | 27.95 | 809,858 | +0.31(+1.14%) |
Jun 09, 2017 | 26.78 | 27.71 | 26.78 | 27.63 | 819,322 | +0.97(+3.66%) |
Jun 08, 2017 | 25.89 | 27.11 | 25.89 | 26.66 | 805,863 | +0.72(+2.78%) |
Jun 07, 2017 | 25.98 | 26.26 | 25.81 | 25.94 | 546,869 | +0.02(+0.07%) |
Jun 06, 2017 | 25.66 | 26.00 | 25.45 | 25.92 | 716,745 | -0.08(-0.33%) |
Jun 05, 2017 | 26.35 | 26.36 | 25.99 | 26.00 | 404,306 | -0.07(-0.28%) |
Jun 02, 2017 | 26.28 | 26.61 | 26.04 | 26.08 | 513,878 | -0.53(-2.00%) |
Jun 01, 2017 | 26.08 | 26.62 | 25.60 | 26.61 | 795,135 | +0.80(+3.10%) |
May 31, 2017 | 26.13 | 26.13 | 25.39 | 25.81 | 648,949 | -0.35(-1.32%) |
May 30, 2017 | 26.06 | 26.17 | 25.75 | 26.16 | 509,835 | -0.01(-0.05%) |
May 26, 2017 | 26.13 | 26.51 | 26.01 | 26.17 | 540,492 | -0.08(-0.30%) |
May 25, 2017 | 26.36 | 26.74 | 26.14 | 26.25 | 780,059 | -0.05(-0.18%) |
May 24, 2017 | 26.65 | 26.81 | 25.94 | 26.29 | 1,305,943 | -0.44(-1.65%) |
May 23, 2017 | 26.36 | 26.87 | 25.99 | 26.74 | 1,568,682 | -0.31(-1.14%) |
May 22, 2017 | 27.57 | 27.62 | 26.94 | 27.05 | 699,724 | -0.21(-0.76%) |
May 19, 2017 | 26.91 | 27.39 | 26.89 | 27.25 | 564,528 | +0.42(+1.56%) |
May 18, 2017 | 26.94 | 27.46 | 26.69 | 26.83 | 775,373 | -0.22(-0.83%) |
May 17, 2017 | 29.05 | 28.33 | 26.82 | 27.06 | 811,606 | -1.99(-6.86%) |
May 16, 2017 | 28.77 | 29.12 | 28.50 | 29.05 | 466,538 | +0.34(+1.18%) |
May 15, 2017 | 28.36 | 28.71 | 28.36 | 28.71 | 603,443 | +0.51(+1.83%) |
May 12, 2017 | 28.20 | 28.46 | 27.84 | 28.20 | 501,993 | -0.42(-1.46%) |
May 11, 2017 | 28.99 | 29.00 | 28.36 | 28.61 | 644,511 | -0.51(-1.77%) |
May 10, 2017 | 28.93 | 29.16 | 28.77 | 29.13 | 612,842 | +0.11(+0.38%) |
May 09, 2017 | 29.34 | 29.56 | 28.93 | 29.02 | 686,848 | -0.25(-0.87%) |
May 08, 2017 | 29.09 | 29.27 | 28.76 | 29.27 | 570,851 | +0.19(+0.67%) |
May 05, 2017 | 29.92 | 29.94 | 28.84 | 29.08 | 1,044,860 | -0.72(-2.42%) |
May 04, 2017 | 29.88 | 29.96 | 29.41 | 29.80 | 544,997 | +0.22(+0.74%) |
May 03, 2017 | 29.05 | 29.76 | 28.98 | 29.58 | 878,493 | +0.27(+0.93%) |
May 02, 2017 | 30.06 | 30.22 | 28.95 | 29.31 | 1,028,877 | -0.74(-2.48%) |