Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.55 | 49.69 | 48.58 | 48.74 | 598,542 | -0.86(-1.74%) |
May 30, 2018 | 49.76 | 50.30 | 49.48 | 49.60 | 860,876 | -0.12(-0.25%) |
May 29, 2018 | 49.76 | 49.95 | 49.29 | 49.72 | 535,419 | -0.19(-0.38%) |
May 25, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.28(-0.57%) | |
May 24, 2018 | 50.17 | 50.39 | 49.73 | 50.19 | 425,164 | -0.07(-0.13%) |
May 23, 2018 | 50.13 | 50.44 | 50.04 | 50.26 | 546,563 | -0.07(-0.13%) |
May 22, 2018 | 50.60 | 50.68 | 49.90 | 50.32 | 515,625 | -0.23(-0.45%) |
May 21, 2018 | 50.71 | 50.95 | 49.74 | 50.55 | 736,909 | +0.15(+0.29%) |
May 18, 2018 | 50.78 | 51.04 | 50.31 | 50.40 | 1,527,032 | -0.03(-0.06%) |
May 17, 2018 | 49.85 | 50.59 | 49.75 | 50.44 | 1,038,757 | +0.56(+1.13%) |
May 16, 2018 | 48.72 | 51.21 | 48.67 | 49.87 | 1,806,629 | +1.42(+2.92%) |
May 15, 2018 | 47.75 | 49.09 | 47.30 | 48.46 | 1,291,194 | +0.83(+1.74%) |
May 14, 2018 | 45.51 | 48.30 | 45.13 | 47.63 | 2,291,863 | +2.21(+4.87%) |
May 11, 2018 | 45.66 | 45.76 | 45.28 | 45.41 | 596,545 | -0.15(-0.32%) |
May 10, 2018 | 45.51 | 45.85 | 45.33 | 45.56 | 801,629 | +0.15(+0.32%) |
May 09, 2018 | 45.35 | 45.55 | 45.16 | 45.41 | 344,341 | +0.02(+0.05%) |
May 08, 2018 | 45.34 | 45.57 | 45.24 | 45.39 | 491,807 | +0.07(+0.16%) |
May 07, 2018 | 45.56 | 45.86 | 45.21 | 45.32 | 542,711 | +0.27(+0.60%) |
May 04, 2018 | 44.61 | 45.37 | 44.44 | 45.05 | 475,988 | +0.31(+0.69%) |
May 03, 2018 | 44.66 | 44.96 | 44.10 | 44.74 | 383,751 | +0.01(+0.02%) |
May 02, 2018 | 44.79 | 45.03 | 44.47 | 44.73 | 493,902 | -0.38(-0.85%) |
May 01, 2018 | 44.67 | 45.23 | 44.05 | 45.11 | 415,635 | +0.42(+0.93%) |
Apr 30, 2018 | 44.71 | 45.20 | 44.66 | 44.70 | 606,264 | +0.11(+0.24%) |
Apr 27, 2018 | 44.79 | 44.98 | 44.12 | 44.59 | 490,652 | -0.15(-0.33%) |
Apr 26, 2018 | 43.14 | 46.51 | 43.14 | 44.74 | 1,164,942 | +3.46(+8.38%) |
Apr 25, 2018 | 41.58 | 41.77 | 40.93 | 41.28 | 557,111 | -0.39(-0.94%) |
Apr 24, 2018 | 41.56 | 41.71 | 40.94 | 41.67 | 552,307 | +0.28(+0.69%) |
Apr 23, 2018 | 41.29 | 41.52 | 40.90 | 41.39 | 311,997 | +0.27(+0.65%) |
Apr 20, 2018 | 41.01 | 41.26 | 40.74 | 41.12 | 492,335 | +0.18(+0.44%) |
Apr 19, 2018 | 41.35 | 41.35 | 40.66 | 40.94 | 589,044 | -0.31(-0.75%) |
Apr 18, 2018 | 39.96 | 41.30 | 39.96 | 41.25 | 808,577 | +1.48(+3.72%) |
Apr 17, 2018 | 39.62 | 40.01 | 39.39 | 39.77 | 522,388 | +0.39(+0.99%) |
Apr 16, 2018 | 38.42 | 39.66 | 38.41 | 39.38 | 449,602 | +1.12(+2.94%) |
Apr 13, 2018 | 38.56 | 38.72 | 38.05 | 38.25 | 265,270 | -0.15(-0.40%) |
Apr 12, 2018 | 38.72 | 38.72 | 38.16 | 38.41 | 494,903 | -0.14(-0.36%) |
Apr 11, 2018 | 38.41 | 38.80 | 38.28 | 38.55 | 490,357 | -0.07(-0.17%) |
Apr 10, 2018 | 38.72 | 38.96 | 38.42 | 38.61 | 514,003 | +0.29(+0.76%) |
Apr 09, 2018 | 39.02 | 39.26 | 38.31 | 38.32 | 495,192 | -0.55(-1.42%) |
Apr 06, 2018 | 39.34 | 39.79 | 38.43 | 38.87 | 555,231 | -0.66(-1.67%) |
Apr 05, 2018 | 39.47 | 39.91 | 39.34 | 39.53 | 664,534 | +0.39(+1.00%) |
Apr 04, 2018 | 38.74 | 39.38 | 38.46 | 39.14 | 602,842 | -0.10(-0.25%) |
Apr 03, 2018 | 38.81 | 39.33 | 38.33 | 39.24 | 812,859 | +0.47(+1.22%) |
Apr 02, 2018 | 39.55 | 39.96 | 38.21 | 38.77 | 976,684 | -0.96(-2.42%) |
Mar 29, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.33(+0.83%) | |
Mar 28, 2018 | 39.69 | 40.07 | 39.12 | 39.40 | 675,727 | -0.26(-0.66%) |
Mar 27, 2018 | 40.38 | 40.73 | 39.41 | 39.66 | 783,310 | -0.67(-1.65%) |
Mar 26, 2018 | 40.63 | 41.28 | 40.12 | 40.33 | 907,332 | +0.42(+1.04%) |
Mar 23, 2018 | 41.07 | 41.58 | 39.87 | 39.91 | 441,296 | -1.05(-2.56%) |
Mar 22, 2018 | 41.81 | 42.22 | 40.91 | 40.96 | 462,761 | -1.10(-2.61%) |
Mar 21, 2018 | 42.64 | 43.03 | 41.96 | 42.06 | 621,260 | -0.55(-1.30%) |
Mar 20, 2018 | 42.64 | 42.84 | 42.31 | 42.62 | 522,008 | +0.07(+0.17%) |
Mar 19, 2018 | 42.97 | 43.17 | 42.21 | 42.54 | 463,775 | -0.48(-1.12%) |
Mar 16, 2018 | 43.73 | 43.73 | 43.02 | 43.02 | 1,090,976 | -0.70(-1.60%) |
Mar 15, 2018 | 43.75 | 44.00 | 43.41 | 43.72 | 395,854 | +0.05(+0.11%) |
Mar 14, 2018 | 43.54 | 44.15 | 43.51 | 43.67 | 708,127 | +0.06(+0.13%) |
Mar 13, 2018 | 44.75 | 44.76 | 43.53 | 43.62 | 511,337 | -0.94(-2.10%) |
Mar 12, 2018 | 44.98 | 44.98 | 43.93 | 44.55 | 371,765 | -0.17(-0.38%) |
Mar 09, 2018 | 43.86 | 44.94 | 43.73 | 44.72 | 621,420 | +1.50(+3.46%) |
Mar 08, 2018 | 44.69 | 45.49 | 42.97 | 43.23 | 680,298 | -1.24(-2.78%) |
Mar 07, 2018 | 43.43 | 44.67 | 43.31 | 44.46 | 660,350 | +0.81(+1.85%) |
Mar 06, 2018 | 43.23 | 43.79 | 42.76 | 43.66 | 596,815 | +0.51(+1.19%) |
Mar 05, 2018 | 42.60 | 43.21 | 42.06 | 43.14 | 571,136 | +0.48(+1.13%) |
Mar 02, 2018 | 41.68 | 42.75 | 41.41 | 42.66 | 652,431 | +0.96(+2.30%) |
Mar 01, 2018 | 41.02 | 42.43 | 40.79 | 41.70 | 735,803 | -0.33(-0.77%) |
Feb 28, 2018 | 41.94 | 42.51 | 41.91 | 42.03 | 647,240 | +0.31(+0.74%) |
Feb 27, 2018 | 42.22 | 42.53 | 41.51 | 41.72 | 744,772 | -0.48(-1.14%) |
Feb 26, 2018 | 42.14 | 42.55 | 41.89 | 42.20 | 1,013,637 | +0.06(+0.14%) |
Feb 23, 2018 | 41.13 | 42.27 | 41.13 | 42.14 | 2,221,159 | +1.03(+2.49%) |
Feb 22, 2018 | 41.52 | 41.61 | 40.76 | 41.12 | 774,402 | -0.29(-0.71%) |
Feb 21, 2018 | 42.48 | 42.48 | 41.35 | 41.41 | 827,505 | -0.94(-2.23%) |
Feb 20, 2018 | 42.67 | 43.08 | 42.13 | 42.35 | 861,380 | -0.55(-1.27%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.27(+0.63%) | |
Feb 15, 2018 | 41.58 | 42.69 | 41.43 | 42.63 | 724,370 | +1.27(+3.07%) |
Feb 14, 2018 | 39.25 | 41.46 | 39.25 | 41.36 | 1,975,737 | +1.87(+4.74%) |
Feb 13, 2018 | 38.66 | 39.50 | 38.62 | 39.49 | 589,345 | +0.73(+1.89%) |
Feb 12, 2018 | 39.99 | 40.07 | 38.61 | 38.76 | 1,053,747 | -0.98(-2.48%) |
Feb 09, 2018 | 41.34 | 41.48 | 39.13 | 39.74 | 1,378,319 | -1.60(-3.86%) |
Feb 08, 2018 | 42.38 | 42.41 | 40.89 | 41.34 | 2,549,399 | -0.59(-1.40%) |
Feb 07, 2018 | 41.56 | 42.06 | 41.50 | 41.92 | 865,723 | +0.38(+0.92%) |
Feb 06, 2018 | 40.54 | 41.85 | 40.19 | 41.54 | 1,532,604 | +0.19(+0.45%) |
Feb 05, 2018 | 41.87 | 41.98 | 40.91 | 41.35 | 695,478 | -0.66(-1.57%) |
Feb 02, 2018 | 42.13 | 42.27 | 41.94 | 42.01 | 1,845,430 | -0.27(-0.64%) |
Feb 01, 2018 | 41.97 | 42.34 | 41.96 | 42.28 | 816,097 | +0.12(+0.29%) |
Jan 31, 2018 | 42.16 | 42.31 | 42.00 | 42.16 | 484,429 | +0.06(+0.14%) |
Jan 30, 2018 | 41.84 | 42.27 | 41.84 | 42.10 | 368,810 | +0.00(+0.00%) |
Jan 29, 2018 | 42.18 | 42.28 | 41.75 | 42.10 | 613,740 | -0.20(-0.46%) |
Jan 26, 2018 | 42.07 | 42.33 | 41.83 | 42.30 | 591,336 | +0.23(+0.54%) |
Jan 25, 2018 | 41.61 | 42.08 | 41.59 | 42.07 | 1,015,934 | +0.47(+1.13%) |
Jan 24, 2018 | 41.70 | 41.80 | 41.52 | 41.60 | 784,157 | +0.07(+0.18%) |
Jan 23, 2018 | 41.66 | 41.76 | 41.41 | 41.52 | 622,224 | -0.08(-0.20%) |
Jan 22, 2018 | 41.49 | 41.79 | 41.31 | 41.61 | 1,055,743 | +0.02(+0.06%) |
Jan 19, 2018 | 41.05 | 41.69 | 41.05 | 41.58 | 1,190,142 | +0.45(+1.09%) |
Jan 18, 2018 | 41.03 | 41.26 | 40.93 | 41.13 | 645,674 | +0.08(+0.20%) |
Jan 17, 2018 | 41.04 | 41.27 | 41.02 | 41.05 | 1,009,914 | +0.01(+0.02%) |
Jan 16, 2018 | 41.22 | 41.35 | 40.89 | 41.04 | 856,870 | -0.11(-0.28%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.11(-0.28%) | |
Jan 11, 2018 | 41.35 | 41.43 | 41.04 | 41.27 | 1,201,513 | +0.07(+0.18%) |
Jan 10, 2018 | 41.37 | 40.08 | 41.20 | 1,623,550 | +2.35(+6.05%) | |
Jan 09, 2018 | 39.21 | 39.68 | 38.74 | 38.85 | 773,204 | -0.23(-0.58%) |
Jan 08, 2018 | 38.92 | 39.20 | 38.59 | 39.07 | 462,116 | +0.08(+0.21%) |
Jan 05, 2018 | 38.66 | 39.16 | 36.34 | 38.99 | 459,050 | +0.48(+1.25%) |
Jan 04, 2018 | 38.76 | 39.42 | 38.42 | 38.51 | 936,630 | -0.20(-0.53%) |
Jan 03, 2018 | 38.77 | 38.99 | 37.95 | 38.72 | 851,347 | -0.03(-0.08%) |
Jan 02, 2018 | 37.90 | 38.79 | 37.90 | 38.75 | 712,864 | +0.87(+2.30%) |
Dec 29, 2017 | 37.88 | 37.88 | 37.88 | 0 | -0.04(-0.11%) | |
Dec 28, 2017 | 37.28 | 38.08 | 37.24 | 37.92 | 578,533 | +0.64(+1.72%) |
Dec 27, 2017 | 36.87 | 37.51 | 36.87 | 37.28 | 394,434 | +0.36(+0.97%) |
Dec 26, 2017 | 36.84 | 37.21 | 36.65 | 36.92 | 235,997 | -0.02(-0.07%) |
Dec 22, 2017 | 37.02 | 37.07 | 36.77 | 36.94 | 153,043 | -0.13(-0.35%) |
Dec 21, 2017 | 36.96 | 37.21 | 36.74 | 37.07 | 250,471 | +0.15(+0.42%) |
Dec 20, 2017 | 36.99 | 37.03 | 36.55 | 36.92 | 295,594 | +0.09(+0.24%) |
Dec 19, 2017 | 36.84 | 37.06 | 36.53 | 36.83 | 319,590 | -0.12(-0.33%) |
Dec 18, 2017 | 36.67 | 37.11 | 36.67 | 36.95 | 261,449 | +0.33(+0.91%) |
Dec 15, 2017 | 36.45 | 37.14 | 36.28 | 36.62 | 1,154,719 | +0.23(+0.63%) |
Dec 14, 2017 | 36.72 | 36.99 | 36.34 | 36.39 | 516,626 | -0.31(-0.84%) |
Dec 13, 2017 | 36.92 | 37.04 | 36.50 | 36.70 | 379,623 | -0.09(-0.24%) |
Dec 12, 2017 | 36.94 | 37.22 | 36.74 | 36.79 | 647,185 | -0.20(-0.55%) |
Dec 11, 2017 | 37.25 | 37.44 | 36.99 | 36.99 | 653,377 | -0.29(-0.79%) |
Dec 08, 2017 | 37.69 | 38.35 | 37.27 | 37.28 | 829,901 | -0.34(-0.91%) |
Dec 07, 2017 | 37.54 | 37.81 | 37.20 | 37.63 | 517,074 | -0.01(-0.02%) |
Dec 06, 2017 | 37.62 | 38.27 | 37.56 | 37.63 | 368,774 | -0.06(-0.15%) |
Dec 05, 2017 | 38.45 | 38.58 | 37.68 | 37.69 | 572,844 | -0.63(-1.64%) |
Dec 04, 2017 | 38.35 | 38.35 | 38.04 | 38.32 | 845,278 | +0.36(+0.94%) |
Dec 01, 2017 | 37.65 | 38.09 | 37.29 | 37.96 | 726,490 | -0.29(-0.77%) |
Nov 30, 2017 | 36.46 | 38.37 | 36.44 | 38.25 | 1,385,839 | +2.40(+6.71%) |
Nov 29, 2017 | 35.58 | 36.08 | 35.53 | 35.85 | 324,356 | +0.26(+0.73%) |
Nov 28, 2017 | 35.30 | 35.62 | 35.15 | 35.59 | 646,350 | +0.43(+1.22%) |
Nov 27, 2017 | 35.44 | 35.57 | 35.14 | 35.16 | 708,821 | -0.25(-0.71%) |
Nov 24, 2017 | 34.77 | 35.46 | 34.62 | 35.41 | 381,123 | +0.67(+1.93%) |
Nov 22, 2017 | 35.10 | 35.10 | 34.55 | 34.74 | 356,504 | -0.36(-1.01%) |
Nov 21, 2017 | 35.23 | 35.23 | 35.02 | 35.10 | 525,932 | -0.01(-0.02%) |
Nov 20, 2017 | 35.29 | 35.34 | 35.02 | 35.10 | 409,473 | -0.11(-0.30%) |
Nov 17, 2017 | 35.09 | 35.29 | 35.03 | 35.21 | 650,316 | +0.07(+0.21%) |
Nov 16, 2017 | 34.99 | 35.59 | 34.99 | 35.14 | 749,511 | +0.30(+0.86%) |
Nov 15, 2017 | 34.39 | 35.10 | 34.34 | 34.84 | 740,294 | +0.29(+0.84%) |
Nov 14, 2017 | 34.49 | 34.65 | 34.39 | 34.55 | 363,036 | -0.01(-0.02%) |
Nov 13, 2017 | 34.14 | 34.65 | 34.14 | 34.56 | 561,680 | +0.22(+0.64%) |
Nov 10, 2017 | 34.35 | 34.61 | 34.25 | 34.34 | 643,251 | -0.18(-0.52%) |
Nov 09, 2017 | 34.31 | 34.60 | 34.16 | 34.51 | 353,337 | -0.04(-0.12%) |
Nov 08, 2017 | 34.53 | 34.67 | 34.38 | 34.56 | 577,744 | +0.05(+0.14%) |
Nov 07, 2017 | 34.46 | 34.68 | 34.38 | 34.51 | 725,559 | +0.11(+0.31%) |
Nov 06, 2017 | 34.60 | 34.65 | 34.35 | 34.40 | 664,629 | -0.06(-0.19%) |
Nov 03, 2017 | 34.04 | 34.69 | 34.04 | 34.47 | 665,823 | +0.62(+1.84%) |
Nov 02, 2017 | 33.92 | 35.25 | 33.30 | 33.84 | 1,043,353 | +0.21(+0.62%) |
Nov 01, 2017 | 33.82 | 33.71 | 33.29 | 33.63 | 320,868 | -0.08(-0.24%) |
Oct 31, 2017 | 33.25 | 33.84 | 33.25 | 33.71 | 542,584 | +0.54(+1.63%) |
Oct 30, 2017 | 33.51 | 33.51 | 33.09 | 33.17 | 317,026 | -0.51(-1.51%) |
Oct 27, 2017 | 33.29 | 33.80 | 33.04 | 33.68 | 847,233 | +0.60(+1.81%) |
Oct 26, 2017 | 33.30 | 33.71 | 33.08 | 33.08 | 610,683 | -0.06(-0.17%) |
Oct 25, 2017 | 33.54 | 33.66 | 33.02 | 33.14 | 303,925 | -0.46(-1.37%) |
Oct 24, 2017 | 33.72 | 33.72 | 33.51 | 33.60 | 324,159 | -0.02(-0.07%) |
Oct 23, 2017 | 33.63 | 33.72 | 33.44 | 33.63 | 218,128 | -0.01(-0.02%) |
Oct 20, 2017 | 33.91 | 33.92 | 33.54 | 33.63 | 389,981 | -0.08(-0.24%) |
Oct 19, 2017 | 33.59 | 33.91 | 33.50 | 33.71 | 372,871 | -0.09(-0.26%) |
Oct 18, 2017 | 33.90 | 34.20 | 33.74 | 33.80 | 348,704 | +0.02(+0.05%) |
Oct 17, 2017 | 33.80 | 33.94 | 33.73 | 33.79 | 414,737 | -0.01(-0.02%) |
Oct 16, 2017 | 33.75 | 33.89 | 33.62 | 33.80 | 268,864 | +0.06(+0.19%) |
Oct 13, 2017 | 33.77 | 33.89 | 33.70 | 33.73 | 218,951 | +0.06(+0.17%) |
Oct 12, 2017 | 33.74 | 33.77 | 33.49 | 33.67 | 370,273 | +0.06(+0.19%) |
Oct 11, 2017 | 33.46 | 33.69 | 33.46 | 33.61 | 427,442 | +0.19(+0.56%) |
Oct 10, 2017 | 33.72 | 33.75 | 33.32 | 33.42 | 292,642 | -0.17(-0.51%) |
Oct 09, 2017 | 33.80 | 33.80 | 33.47 | 33.59 | 301,550 | -0.13(-0.40%) |
Oct 06, 2017 | 33.57 | 33.77 | 33.42 | 33.73 | 481,555 | +0.14(+0.42%) |
Oct 05, 2017 | 33.56 | 33.73 | 33.46 | 33.59 | 366,921 | +0.09(+0.27%) |
Oct 04, 2017 | 33.54 | 33.78 | 33.46 | 33.50 | 205,348 | -0.11(-0.31%) |
Oct 03, 2017 | 33.63 | 33.63 | 33.35 | 33.60 | 311,490 | +0.13(+0.39%) |
Oct 02, 2017 | 33.45 | 33.57 | 33.33 | 33.47 | 350,027 | +0.14(+0.41%) |
Sep 29, 2017 | 33.40 | 33.50 | 33.13 | 33.33 | 360,865 | -0.13(-0.39%) |
Sep 28, 2017 | 33.55 | 33.60 | 33.29 | 33.46 | 419,815 | -0.13(-0.38%) |
Sep 27, 2017 | 32.59 | 33.71 | 32.59 | 33.59 | 935,195 | +1.08(+3.33%) |
Sep 26, 2017 | 32.46 | 32.71 | 32.32 | 32.51 | 785,982 | +0.14(+0.42%) |
Sep 25, 2017 | 32.49 | 32.56 | 32.15 | 32.37 | 384,556 | -0.24(-0.74%) |
Sep 22, 2017 | 32.77 | 33.00 | 32.59 | 32.62 | 364,743 | -0.05(-0.15%) |
Sep 21, 2017 | 32.58 | 32.75 | 32.24 | 32.66 | 420,867 | +0.15(+0.45%) |
Sep 20, 2017 | 32.78 | 32.97 | 32.32 | 32.52 | 445,072 | -0.26(-0.79%) |
Sep 19, 2017 | 32.91 | 33.00 | 32.75 | 32.78 | 485,725 | -0.17(-0.52%) |
Sep 18, 2017 | 32.91 | 33.23 | 32.89 | 32.95 | 450,187 | -0.06(-0.17%) |
Sep 15, 2017 | 32.63 | 33.10 | 32.49 | 33.00 | 956,140 | +0.45(+1.39%) |
Sep 14, 2017 | 32.78 | 32.83 | 32.49 | 32.55 | 399,637 | -0.07(-0.22%) |
Sep 13, 2017 | 32.17 | 32.67 | 32.01 | 32.62 | 1,288,409 | +0.44(+1.36%) |
Sep 12, 2017 | 32.19 | 32.22 | 31.88 | 32.19 | 372,135 | +0.13(+0.40%) |
Sep 11, 2017 | 32.28 | 32.69 | 31.97 | 32.06 | 263,445 | -0.06(-0.18%) |
Sep 08, 2017 | 31.69 | 32.28 | 31.68 | 32.11 | 1,150,559 | +0.44(+1.38%) |
Sep 07, 2017 | 31.44 | 31.74 | 31.30 | 31.68 | 252,453 | +0.27(+0.85%) |
Sep 06, 2017 | 31.60 | 31.70 | 31.35 | 31.41 | 453,466 | -0.19(-0.59%) |
Sep 05, 2017 | 31.45 | 31.70 | 31.14 | 31.60 | 480,003 | +0.15(+0.49%) |
Sep 01, 2017 | 31.60 | 31.60 | 31.39 | 31.44 | 225,483 | -0.15(-0.46%) |
Aug 31, 2017 | 31.35 | 31.67 | 31.27 | 31.59 | 355,459 | +0.34(+1.09%) |
Aug 30, 2017 | 30.99 | 31.37 | 30.97 | 31.25 | 224,988 | +0.17(+0.55%) |
Aug 29, 2017 | 31.25 | 31.36 | 31.01 | 31.08 | 352,143 | -0.31(-0.98%) |
Aug 28, 2017 | 31.41 | 31.41 | 31.02 | 31.39 | 279,070 | +0.08(+0.26%) |
Aug 25, 2017 | 31.52 | 31.13 | 31.31 | 260,445 | +0.21(+0.68%) | |
Aug 24, 2017 | 30.79 | 31.11 | 30.71 | 31.10 | 261,088 | +0.32(+1.05%) |
Aug 23, 2017 | 30.90 | 31.21 | 30.75 | 30.77 | 220,021 | -0.31(-0.99%) |
Aug 22, 2017 | 30.51 | 31.17 | 30.51 | 31.08 | 249,193 | +0.61(+2.02%) |
Aug 21, 2017 | 30.40 | 30.55 | 30.38 | 30.47 | 224,555 | +0.06(+0.21%) |
Aug 18, 2017 | 30.40 | 30.57 | 30.04 | 30.40 | 421,096 | -0.09(-0.29%) |
Aug 17, 2017 | 31.05 | 31.05 | 30.46 | 30.49 | 363,240 | -0.53(-1.72%) |
Aug 16, 2017 | 31.15 | 31.32 | 30.97 | 31.02 | 416,735 | -0.04(-0.13%) |
Aug 15, 2017 | 31.41 | 31.58 | 31.04 | 31.06 | 360,432 | -0.39(-1.23%) |
Aug 14, 2017 | 31.69 | 31.86 | 31.36 | 31.45 | 736,842 | -0.06(-0.21%) |
Aug 11, 2017 | 31.36 | 31.62 | 31.17 | 31.52 | 343,013 | +0.27(+0.88%) |
Aug 10, 2017 | 31.30 | 31.57 | 31.14 | 31.24 | 401,456 | -0.06(-0.21%) |
Aug 09, 2017 | 31.19 | 31.35 | 31.05 | 31.31 | 425,030 | +0.11(+0.36%) |
Aug 08, 2017 | 31.14 | 31.57 | 30.98 | 31.19 | 381,278 | +0.00(+0.00%) |
Aug 07, 2017 | 31.69 | 31.69 | 31.14 | 31.19 | 715,415 | -0.40(-1.28%) |
Aug 04, 2017 | 30.72 | 31.61 | 30.68 | 31.60 | 1,594,944 | +0.87(+2.84%) |
Aug 03, 2017 | 30.56 | 30.95 | 30.44 | 30.72 | 688,655 | +0.23(+0.77%) |
Aug 02, 2017 | 30.57 | 30.69 | 30.17 | 30.49 | 508,080 | -0.05(-0.16%) |
Aug 01, 2017 | 30.28 | 30.57 | 30.07 | 30.54 | 620,550 | +0.30(+0.99%) |
Jul 31, 2017 | 30.39 | 30.98 | 29.96 | 30.24 | 587,728 | -0.06(-0.19%) |
Jul 28, 2017 | 30.72 | 31.48 | 30.17 | 30.30 | 435,168 | -0.40(-1.29%) |
Jul 27, 2017 | 30.27 | 31.26 | 30.08 | 30.69 | 708,016 | +0.69(+2.29%) |
Jul 26, 2017 | 30.03 | 30.15 | 29.94 | 30.00 | 301,413 | -0.06(-0.21%) |
Jul 25, 2017 | 29.88 | 30.41 | 29.83 | 30.07 | 664,122 | +0.23(+0.79%) |
Jul 24, 2017 | 29.74 | 30.02 | 29.67 | 29.83 | 277,011 | +0.18(+0.60%) |
Jul 21, 2017 | 29.79 | 29.90 | 29.55 | 29.66 | 336,833 | +0.03(+0.11%) |
Jul 20, 2017 | 29.81 | 29.50 | 29.62 | 193,274 | -0.08(-0.27%) | |
Jul 19, 2017 | 29.81 | 29.83 | 29.45 | 29.71 | 153,116 | -0.03(-0.11%) |
Jul 18, 2017 | 29.22 | 29.90 | 28.98 | 29.74 | 493,525 | +0.51(+1.74%) |
Jul 17, 2017 | 29.14 | 29.49 | 29.02 | 29.23 | 334,186 | +0.05(+0.17%) |
Jul 14, 2017 | 29.14 | 29.51 | 29.13 | 29.18 | 230,172 | -0.05(-0.17%) |
Jul 13, 2017 | 29.40 | 29.68 | 28.99 | 29.23 | 175,187 | -0.23(-0.80%) |
Jul 12, 2017 | 29.12 | 29.69 | 29.12 | 29.46 | 220,652 | +0.40(+1.36%) |
Jul 11, 2017 | 29.16 | 29.50 | 28.95 | 29.07 | 263,897 | -0.06(-0.22%) |
Jul 10, 2017 | 29.30 | 29.38 | 28.99 | 29.13 | 341,516 | -0.25(-0.85%) |
Jul 07, 2017 | 29.35 | 29.50 | 29.23 | 29.38 | 279,930 | +0.16(+0.54%) |
Jul 06, 2017 | 29.35 | 29.41 | 28.91 | 29.22 | 367,502 | -0.13(-0.45%) |
Jul 05, 2017 | 29.51 | 29.66 | 29.16 | 29.36 | 225,471 | -0.18(-0.60%) |
Jul 03, 2017 | 29.66 | 29.67 | 29.41 | 29.54 | 167,955 | -0.10(-0.33%) |
Jun 30, 2017 | 29.41 | 29.74 | 29.34 | 29.63 | 334,854 | +0.25(+0.85%) |
Jun 29, 2017 | 29.42 | 29.53 | 29.10 | 29.38 | 349,848 | -0.04(-0.14%) |
Jun 28, 2017 | 29.45 | 29.66 | 29.42 | 29.42 | 418,541 | +0.14(+0.47%) |
Jun 27, 2017 | 29.45 | 29.67 | 29.29 | 29.29 | 303,943 | -0.23(-0.79%) |
Jun 26, 2017 | 29.82 | 30.08 | 29.50 | 29.52 | 278,303 | -0.21(-0.71%) |
Jun 23, 2017 | 29.54 | 29.88 | 29.20 | 29.73 | 393,649 | +0.11(+0.35%) |
Jun 22, 2017 | 29.70 | 29.71 | 29.41 | 29.62 | 326,719 | -0.07(-0.24%) |
Jun 21, 2017 | 29.42 | 29.95 | 29.22 | 29.70 | 996,026 | +0.46(+1.58%) |
Jun 20, 2017 | 29.44 | 29.58 | 29.12 | 29.24 | 536,021 | -0.06(-0.22%) |
Jun 19, 2017 | 29.71 | 29.71 | 29.24 | 29.30 | 794,364 | -0.21(-0.71%) |
Jun 16, 2017 | 28.65 | 29.54 | 28.42 | 29.51 | 1,431,089 | +0.72(+2.50%) |
Jun 15, 2017 | 28.54 | 28.81 | 28.43 | 28.79 | 312,443 | +0.02(+0.06%) |
Jun 14, 2017 | 28.90 | 29.03 | 28.58 | 28.78 | 330,035 | -0.13(-0.45%) |
Jun 13, 2017 | 29.12 | 29.29 | 28.76 | 28.91 | 450,515 | -0.15(-0.53%) |
Jun 12, 2017 | 28.07 | 29.12 | 28.03 | 29.06 | 613,634 | +1.06(+3.78%) |
Jun 09, 2017 | 28.36 | 28.45 | 27.87 | 28.00 | 423,168 | -0.24(-0.86%) |
Jun 08, 2017 | 28.02 | 28.42 | 27.93 | 28.24 | 502,909 | +0.13(+0.46%) |
Jun 07, 2017 | 27.98 | 28.36 | 27.85 | 28.11 | 431,859 | +0.20(+0.72%) |
Jun 06, 2017 | 27.73 | 28.00 | 27.72 | 27.91 | 376,874 | +0.09(+0.33%) |
Jun 05, 2017 | 27.88 | 27.92 | 27.71 | 27.82 | 549,283 | -0.12(-0.42%) |
Jun 02, 2017 | 27.67 | 28.02 | 27.67 | 27.94 | 729,203 | +0.29(+1.05%) |