Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.30 | 33.50 | 32.89 | 33.34 | 147,236 | -0.02(-0.05%) |
Jul 30, 2018 | 33.18 | 33.65 | 33.18 | 33.36 | 43,679 | +0.59(+1.80%) |
Jul 27, 2018 | 32.35 | 32.97 | 32.35 | 32.77 | 56,832 | +0.48(+1.49%) |
Jul 26, 2018 | 31.71 | 32.36 | 31.64 | 32.29 | 141,529 | +0.64(+2.01%) |
Jul 25, 2018 | 31.74 | 31.75 | 31.31 | 31.65 | 140,624 | +0.00(+0.00%) |
Jul 24, 2018 | 31.94 | 32.14 | 31.65 | 31.65 | 40,857 | -0.05(-0.17%) |
Jul 23, 2018 | 32.29 | 32.29 | 31.61 | 31.70 | 42,891 | -0.59(-1.83%) |
Jul 20, 2018 | 32.60 | 32.60 | 32.28 | 32.29 | 17,327 | -0.25(-0.75%) |
Jul 19, 2018 | 32.61 | 32.73 | 32.41 | 32.54 | 253,993 | -0.13(-0.39%) |
Jul 18, 2018 | 32.66 | 32.87 | 32.20 | 32.67 | 48,484 | -0.15(-0.44%) |
Jul 17, 2018 | 32.77 | 32.93 | 32.57 | 32.81 | 39,010 | -0.08(-0.25%) |
Jul 16, 2018 | 32.98 | 32.98 | 32.50 | 32.89 | 38,456 | -0.49(-1.47%) |
Jul 13, 2018 | 33.29 | 33.53 | 33.25 | 33.38 | 67,224 | +0.18(+0.55%) |
Jul 12, 2018 | 33.51 | 33.51 | 32.79 | 33.20 | 56,677 | -0.13(-0.38%) |
Jul 11, 2018 | 33.73 | 34.23 | 33.17 | 33.33 | 32,355 | -0.88(-2.57%) |
Jul 10, 2018 | 34.17 | 34.63 | 33.94 | 34.21 | 66,721 | +0.33(+0.96%) |
Jul 09, 2018 | 33.28 | 34.03 | 33.28 | 33.88 | 354,777 | +0.81(+2.44%) |
Jul 06, 2018 | 32.35 | 33.13 | 32.33 | 33.08 | 27,350 | +0.51(+1.56%) |
Jul 05, 2018 | 32.69 | 32.77 | 32.49 | 32.57 | 27,415 | +0.02(+0.06%) |
Jul 03, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.29(+0.90%) | |
Jul 02, 2018 | 32.83 | 32.83 | 32.12 | 32.26 | 16,895 | -0.89(-2.68%) |
Jun 29, 2018 | 33.26 | 33.56 | 33.13 | 33.15 | 18,755 | +0.00(+0.00%) |
Jun 28, 2018 | 33.29 | 33.29 | 32.97 | 33.15 | 15,310 | -0.15(-0.44%) |
Jun 27, 2018 | 32.91 | 33.87 | 32.91 | 33.29 | 53,149 | +0.76(+2.34%) |
Jun 26, 2018 | 32.15 | 32.66 | 31.80 | 32.53 | 27,526 | +0.46(+1.43%) |
Jun 25, 2018 | 32.75 | 32.99 | 31.86 | 32.07 | 26,943 | -0.81(-2.45%) |
Jun 22, 2018 | 32.96 | 33.39 | 32.85 | 32.88 | 21,437 | +1.07(+3.36%) |
Jun 21, 2018 | 32.26 | 32.28 | 31.73 | 31.81 | 20,052 | -0.72(-2.23%) |
Jun 20, 2018 | 32.67 | 32.67 | 32.14 | 32.53 | 94,919 | +0.10(+0.31%) |
Jun 19, 2018 | 32.08 | 32.46 | 31.97 | 32.43 | 50,418 | -0.10(-0.31%) |
Jun 18, 2018 | 32.07 | 32.69 | 32.06 | 32.53 | 68,835 | +0.32(+0.98%) |
Jun 15, 2018 | 33.04 | 31.91 | 32.22 | 74,167 | -0.82(-2.49%) | |
Jun 14, 2018 | 33.42 | 33.48 | 33.00 | 33.04 | 39,907 | -0.22(-0.65%) |
Jun 13, 2018 | 33.30 | 33.48 | 33.07 | 33.26 | 134,696 | -0.19(-0.57%) |
Jun 12, 2018 | 33.56 | 33.81 | 33.28 | 33.45 | 48,653 | -0.16(-0.49%) |
Jun 11, 2018 | 33.66 | 33.79 | 33.39 | 33.61 | 70,761 | -0.12(-0.35%) |
Jun 08, 2018 | 34.31 | 34.31 | 33.51 | 33.73 | 52,381 | -0.62(-1.79%) |
Jun 07, 2018 | 33.90 | 34.56 | 33.90 | 34.35 | 98,481 | +0.70(+2.07%) |
Jun 06, 2018 | 33.32 | 33.65 | 117,073 | +0.21(+0.62%) | ||
Jun 05, 2018 | 33.12 | 33.54 | 33.09 | 33.44 | 60,345 | +0.23(+0.68%) |
Jun 04, 2018 | 33.83 | 33.83 | 32.98 | 33.21 | 44,560 | -0.52(-1.53%) |
Jun 01, 2018 | 33.90 | 34.23 | 33.56 | 33.73 | 161,160 | -0.12(-0.35%) |
May 31, 2018 | 34.21 | 34.50 | 33.79 | 33.85 | 45,494 | -0.68(-1.97%) |
May 30, 2018 | 34.07 | 34.77 | 33.86 | 34.53 | 2,435,338 | +0.95(+2.83%) |
May 29, 2018 | 33.27 | 33.69 | 32.90 | 33.58 | 1,102,752 | -0.09(-0.27%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -1.30(-3.73%) | |
May 24, 2018 | 34.89 | 35.22 | 34.83 | 34.97 | 55,260 | -0.56(-1.58%) |
May 23, 2018 | 35.44 | 35.74 | 35.17 | 35.53 | 59,225 | -0.39(-1.08%) |
May 22, 2018 | 36.57 | 37.04 | 35.74 | 35.92 | 90,269 | -0.64(-1.76%) |
May 21, 2018 | 36.51 | 36.59 | 36.18 | 36.56 | 115,921 | +0.17(+0.47%) |
May 18, 2018 | 36.46 | 36.57 | 36.23 | 36.39 | 151,419 | -0.10(-0.27%) |
May 17, 2018 | 36.06 | 36.99 | 36.05 | 36.49 | 80,660 | +0.61(+1.69%) |
May 16, 2018 | 35.29 | 35.91 | 35.28 | 35.89 | 80,580 | +0.60(+1.69%) |
May 15, 2018 | 35.01 | 35.29 | 34.71 | 35.29 | 76,428 | +0.26(+0.75%) |
May 14, 2018 | 34.92 | 35.24 | 34.90 | 35.03 | 60,112 | +0.25(+0.73%) |
May 11, 2018 | 35.08 | 35.08 | 34.75 | 34.77 | 127,566 | -0.19(-0.54%) |
May 10, 2018 | 35.02 | 35.11 | 34.62 | 34.96 | 90,211 | +0.03(+0.08%) |
May 09, 2018 | 34.73 | 35.50 | 34.73 | 34.93 | 196,831 | +0.73(+2.15%) |
May 08, 2018 | 33.85 | 34.20 | 33.12 | 34.20 | 92,369 | +0.35(+1.04%) |
May 07, 2018 | 33.99 | 34.64 | 33.84 | 33.85 | 86,025 | +0.19(+0.57%) |
May 04, 2018 | 33.19 | 33.83 | 33.16 | 33.66 | 30,028 | +0.42(+1.25%) |
May 03, 2018 | 33.49 | 33.49 | 32.91 | 33.24 | 14,553 | -0.40(-1.18%) |
May 02, 2018 | 33.25 | 33.96 | 33.25 | 33.64 | 38,807 | +0.29(+0.87%) |
May 01, 2018 | 33.43 | 33.43 | 32.90 | 33.35 | 44,137 | -0.32(-0.94%) |
Apr 30, 2018 | 33.80 | 34.04 | 33.61 | 33.67 | 68,688 | -0.19(-0.56%) |
Apr 27, 2018 | 33.86 | 33.98 | 33.57 | 33.86 | 16,470 | -0.14(-0.43%) |
Apr 26, 2018 | 33.62 | 34.15 | 33.62 | 34.00 | 59,260 | +0.53(+1.57%) |
Apr 25, 2018 | 33.03 | 33.61 | 32.88 | 33.48 | 57,706 | +0.24(+0.74%) |
Apr 24, 2018 | 33.64 | 33.88 | 33.01 | 33.23 | 58,729 | -0.13(-0.38%) |
Apr 23, 2018 | 33.01 | 33.38 | 32.74 | 33.36 | 26,976 | +0.23(+0.68%) |
Apr 20, 2018 | 33.18 | 33.38 | 32.70 | 33.13 | 25,800 | -0.21(-0.63%) |
Apr 19, 2018 | 33.60 | 33.68 | 33.00 | 33.34 | 35,472 | -0.13(-0.38%) |
Apr 18, 2018 | 33.11 | 33.87 | 33.11 | 33.47 | 94,582 | +0.86(+2.64%) |
Apr 17, 2018 | 32.54 | 32.68 | 32.42 | 32.61 | 40,466 | +0.19(+0.59%) |
Apr 16, 2018 | 32.39 | 32.61 | 32.22 | 32.42 | 32,078 | -0.06(-0.20%) |
Apr 13, 2018 | 32.39 | 32.68 | 32.32 | 32.48 | 28,688 | +0.21(+0.65%) |
Apr 12, 2018 | 32.00 | 32.51 | 31.70 | 32.27 | 93,891 | +0.41(+1.28%) |
Apr 11, 2018 | 30.95 | 32.10 | 30.95 | 31.86 | 60,527 | +0.86(+2.78%) |
Apr 10, 2018 | 29.98 | 31.28 | 29.98 | 31.00 | 40,433 | +1.66(+5.65%) |
Apr 09, 2018 | 29.82 | 29.82 | 29.34 | 29.35 | 34,557 | -0.17(-0.58%) |
Apr 06, 2018 | 29.89 | 30.12 | 29.12 | 29.52 | 32,183 | -0.64(-2.13%) |
Apr 05, 2018 | 29.35 | 30.53 | 29.35 | 30.16 | 29,257 | +0.83(+2.84%) |
Apr 04, 2018 | 28.63 | 29.36 | 28.46 | 29.33 | 45,841 | +0.07(+0.25%) |
Apr 03, 2018 | 28.82 | 29.31 | 28.35 | 29.26 | 32,287 | +0.64(+2.25%) |
Apr 02, 2018 | 29.21 | 29.21 | 28.08 | 28.61 | 31,643 | -0.75(-2.56%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.71(+2.47%) | |
Mar 28, 2018 | 29.21 | 29.27 | 28.59 | 28.66 | 331,897 | -0.64(-2.19%) |
Mar 27, 2018 | 30.15 | 30.26 | 29.07 | 29.30 | 55,767 | -0.75(-2.50%) |
Mar 26, 2018 | 30.17 | 30.17 | 29.34 | 30.05 | 60,308 | +0.21(+0.70%) |
Mar 23, 2018 | 30.31 | 30.66 | 29.80 | 29.84 | 19,402 | -0.29(-0.96%) |
Mar 22, 2018 | 30.69 | 30.95 | 30.10 | 30.13 | 25,331 | -1.00(-3.21%) |
Mar 21, 2018 | 30.01 | 31.26 | 30.01 | 31.13 | 33,428 | +1.33(+4.45%) |
Mar 20, 2018 | 29.82 | 30.06 | 29.73 | 29.81 | 18,727 | +0.17(+0.58%) |
Mar 19, 2018 | 30.26 | 30.26 | 29.34 | 29.63 | 33,328 | -0.70(-2.32%) |
Mar 16, 2018 | 29.74 | 30.45 | 29.72 | 30.34 | 21,442 | +0.64(+2.16%) |
Mar 15, 2018 | 30.56 | 30.56 | 29.53 | 29.70 | 29,248 | -0.79(-2.58%) |
Mar 14, 2018 | 30.70 | 30.77 | 30.47 | 30.48 | 35,271 | -0.05(-0.18%) |
Mar 13, 2018 | 31.00 | 31.11 | 30.39 | 30.54 | 29,191 | -0.43(-1.40%) |
Mar 12, 2018 | 30.79 | 31.20 | 30.66 | 30.97 | 83,192 | +0.08(+0.26%) |
Mar 09, 2018 | 30.39 | 31.05 | 30.39 | 30.89 | 36,480 | +0.76(+2.52%) |
Mar 08, 2018 | 29.99 | 30.13 | 29.62 | 30.13 | 23,380 | +0.14(+0.45%) |
Mar 07, 2018 | 29.51 | 30.00 | 19,641 | -0.19(-0.63%) | ||
Mar 06, 2018 | 30.24 | 30.46 | 29.84 | 30.18 | 35,301 | +0.18(+0.60%) |
Mar 05, 2018 | 29.24 | 30.19 | 29.24 | 30.00 | 24,260 | +0.55(+1.87%) |
Mar 02, 2018 | 28.88 | 29.53 | 28.51 | 29.45 | 41,747 | +0.23(+0.80%) |
Mar 01, 2018 | 29.11 | 29.68 | 29.04 | 29.22 | 162,348 | +0.07(+0.25%) |
Feb 28, 2018 | 30.38 | 30.38 | 29.13 | 29.15 | 73,003 | -1.09(-3.61%) |
Feb 27, 2018 | 30.83 | 31.20 | 30.24 | 30.24 | 46,336 | -0.46(-1.50%) |
Feb 26, 2018 | 30.96 | 30.96 | 30.37 | 30.70 | 49,678 | -0.05(-0.18%) |
Feb 23, 2018 | 30.23 | 30.77 | 30.09 | 30.75 | 34,746 | +0.74(+2.47%) |
Feb 22, 2018 | 30.01 | 64,249 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.59 | 30.07 | 29.34 | 29.34 | 23,213 | -0.44(-1.49%) |
Feb 20, 2018 | 30.04 | 30.27 | 29.68 | 29.78 | 68,135 | -0.26(-0.87%) |
Feb 16, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.09 | 30.09 | 29.23 | 29.85 | 269,332 | -0.11(-0.36%) |
Feb 14, 2018 | 29.00 | 30.18 | 29.00 | 29.96 | 70,651 | +0.52(+1.78%) |
Feb 13, 2018 | 29.65 | 29.65 | 29.21 | 29.44 | 489,455 | -0.42(-1.42%) |
Feb 12, 2018 | 29.61 | 30.13 | 29.41 | 29.86 | 48,859 | +0.60(+2.04%) |
Feb 09, 2018 | 30.13 | 30.13 | 28.23 | 29.26 | 220,275 | -0.54(-1.82%) |
Feb 08, 2018 | 31.39 | 31.40 | 29.81 | 29.81 | 56,944 | -1.48(-4.73%) |
Feb 07, 2018 | 32.30 | 32.30 | 31.26 | 31.29 | 107,030 | -1.00(-3.10%) |
Feb 06, 2018 | 31.09 | 32.49 | 30.93 | 32.29 | 110,769 | +0.22(+0.68%) |
Feb 05, 2018 | 32.70 | 33.10 | 31.64 | 32.07 | 166,791 | -1.02(-3.08%) |
Feb 02, 2018 | 34.05 | 34.18 | 33.00 | 33.09 | 177,136 | -1.47(-4.26%) |
Feb 01, 2018 | 33.91 | 34.71 | 33.91 | 34.56 | 93,013 | +0.67(+1.97%) |
Jan 31, 2018 | 34.31 | 34.40 | 33.68 | 33.90 | 87,604 | -0.30(-0.87%) |
Jan 30, 2018 | 34.32 | 34.32 | 34.18 | 34.19 | 98,633 | -0.50(-1.43%) |
Jan 29, 2018 | 35.39 | 35.39 | 34.63 | 34.69 | 269,813 | -0.84(-2.36%) |
Jan 26, 2018 | 35.67 | 35.76 | 35.48 | 35.53 | 58,483 | +0.04(+0.10%) |
Jan 25, 2018 | 36.15 | 36.21 | 35.45 | 35.49 | 77,368 | -0.40(-1.11%) |
Jan 24, 2018 | 36.38 | 36.38 | 35.66 | 35.89 | 49,571 | -0.41(-1.12%) |
Jan 23, 2018 | 36.49 | 36.54 | 35.93 | 36.30 | 269,324 | -0.06(-0.17%) |
Jan 22, 2018 | 35.55 | 36.39 | 35.55 | 36.36 | 117,427 | +1.01(+2.86%) |
Jan 19, 2018 | 34.76 | 35.42 | 34.52 | 35.35 | 55,477 | +0.33(+0.95%) |
Jan 18, 2018 | 35.66 | 35.67 | 35.00 | 35.02 | 138,385 | -0.71(-2.00%) |
Jan 17, 2018 | 35.68 | 35.98 | 35.48 | 35.73 | 101,908 | +0.15(+0.43%) |
Jan 16, 2018 | 36.39 | 36.45 | 35.51 | 35.58 | 166,879 | -0.81(-2.23%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.30 | 36.28 | 35.09 | 36.14 | 202,692 | +0.98(+2.80%) |
Jan 10, 2018 | 35.30 | 35.16 | 36,160 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.20 | 35.35 | 34.71 | 35.00 | 82,378 | -0.21(-0.59%) |
Jan 08, 2018 | 34.63 | 35.23 | 34.31 | 35.20 | 227,890 | +0.58(+1.67%) |
Jan 05, 2018 | 34.53 | 34.65 | 34.15 | 34.63 | 64,806 | +0.06(+0.18%) |
Jan 04, 2018 | 33.95 | 34.63 | 33.68 | 34.56 | 88,570 | +0.73(+2.16%) |
Jan 03, 2018 | 33.22 | 33.96 | 32.91 | 33.83 | 130,532 | +0.84(+2.55%) |
Jan 02, 2018 | 32.54 | 33.07 | 32.28 | 32.99 | 194,371 | +0.56(+1.73%) |
Dec 29, 2017 | 32.43 | 32.43 | 32.43 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.41 | 32.51 | 32.29 | 32.32 | 85,127 | -0.14(-0.45%) |
Dec 27, 2017 | 32.57 | 32.65 | 32.32 | 32.46 | 81,126 | -0.11(-0.33%) |
Dec 26, 2017 | 32.17 | 32.61 | 32.13 | 32.57 | 129,043 | +0.47(+1.46%) |
Dec 22, 2017 | 32.14 | 32.34 | 31.92 | 32.10 | 123,844 | -0.10(-0.31%) |
Dec 21, 2017 | 31.19 | 32.34 | 31.19 | 32.20 | 302,027 | +1.02(+3.27%) |
Dec 20, 2017 | 30.62 | 31.27 | 30.48 | 31.18 | 170,892 | +0.74(+2.43%) |
Dec 19, 2017 | 30.34 | 30.70 | 30.33 | 30.44 | 157,850 | +0.12(+0.41%) |
Dec 18, 2017 | 29.74 | 30.47 | 29.74 | 30.31 | 480,977 | +0.69(+2.34%) |
Dec 15, 2017 | 29.85 | 29.93 | 29.59 | 29.62 | 225,457 | -0.06(-0.21%) |
Dec 14, 2017 | 29.99 | 30.16 | 29.68 | 29.68 | 56,165 | -0.50(-1.64%) |
Dec 13, 2017 | 30.56 | 30.56 | 30.09 | 30.18 | 365,153 | -0.36(-1.18%) |
Dec 12, 2017 | 30.68 | 30.94 | 30.48 | 30.54 | 196,279 | +0.07(+0.24%) |
Dec 11, 2017 | 30.03 | 30.56 | 29.90 | 30.47 | 80,368 | +0.49(+1.62%) |
Dec 08, 2017 | 30.04 | 30.21 | 29.77 | 29.98 | 64,309 | +0.26(+0.88%) |
Dec 07, 2017 | 29.59 | 29.83 | 29.47 | 29.72 | 100,680 | +0.11(+0.36%) |
Dec 06, 2017 | 30.29 | 30.47 | 29.44 | 29.61 | 121,209 | -0.82(-2.69%) |
Dec 05, 2017 | 31.01 | 31.10 | 30.42 | 30.43 | 92,339 | -0.60(-1.94%) |
Dec 04, 2017 | 30.94 | 31.74 | 30.93 | 31.03 | 74,541 | +0.05(+0.15%) |
Dec 01, 2017 | 30.32 | 31.00 | 30.32 | 30.99 | 78,454 | +0.98(+3.27%) |
Nov 30, 2017 | 29.63 | 30.46 | 29.63 | 30.01 | 81,097 | +0.59(+2.02%) |
Nov 29, 2017 | 29.27 | 29.69 | 29.19 | 29.41 | 43,687 | +0.09(+0.31%) |
Nov 28, 2017 | 29.08 | 29.37 | 29.02 | 29.32 | 125,850 | +0.24(+0.84%) |
Nov 27, 2017 | 29.38 | 29.38 | 29.01 | 29.08 | 324,915 | -0.46(-1.55%) |
Nov 24, 2017 | 29.77 | 29.77 | 29.51 | 29.54 | 21,489 | -0.06(-0.21%) |
Nov 22, 2017 | 29.57 | 29.77 | 29.55 | 29.60 | 21,488 | +0.32(+1.11%) |
Nov 21, 2017 | 29.40 | 29.66 | 29.16 | 29.28 | 44,817 | +0.02(+0.06%) |
Nov 20, 2017 | 29.32 | 29.44 | 29.04 | 29.26 | 44,804 | -0.18(-0.61%) |
Nov 17, 2017 | 29.03 | 29.54 | 29.02 | 29.44 | 28,080 | +0.50(+1.74%) |
Nov 16, 2017 | 29.05 | 29.22 | 28.84 | 28.93 | 130,248 | -0.14(-0.46%) |
Nov 15, 2017 | 29.17 | 29.20 | 28.65 | 29.07 | 147,236 | -0.49(-1.65%) |
Nov 14, 2017 | 30.53 | 30.53 | 29.54 | 29.56 | 74,139 | -1.21(-3.92%) |
Nov 13, 2017 | 31.24 | 31.24 | 30.74 | 30.76 | 48,615 | -0.63(-2.01%) |
Nov 10, 2017 | 31.67 | 31.85 | 31.18 | 31.39 | 73,341 | -0.23(-0.74%) |
Nov 09, 2017 | 31.29 | 31.75 | 31.29 | 31.63 | 59,008 | +0.17(+0.54%) |
Nov 08, 2017 | 31.29 | 31.78 | 31.17 | 31.46 | 140,413 | +0.06(+0.20%) |
Nov 07, 2017 | 31.75 | 31.88 | 31.33 | 31.39 | 107,292 | -0.19(-0.60%) |
Nov 06, 2017 | 30.35 | 31.65 | 30.35 | 31.58 | 101,241 | +1.41(+4.69%) |
Nov 03, 2017 | 29.88 | 30.22 | 29.80 | 30.17 | 89,143 | +0.35(+1.18%) |
Nov 02, 2017 | 30.11 | 30.17 | 29.60 | 29.82 | 267,793 | -0.09(-0.30%) |
Nov 01, 2017 | 30.12 | 30.52 | 29.75 | 29.91 | 120,729 | +0.23(+0.79%) |
Oct 31, 2017 | 29.32 | 29.74 | 29.26 | 29.67 | 118,313 | +0.30(+1.01%) |
Oct 30, 2017 | 29.42 | 28.95 | 29.38 | 110,889 | +0.43(+1.49%) | |
Oct 27, 2017 | 28.49 | 29.02 | 28.28 | 28.94 | 55,068 | +0.39(+1.36%) |
Oct 26, 2017 | 28.53 | 28.71 | 28.17 | 28.56 | 55,964 | +0.03(+0.09%) |
Oct 25, 2017 | 28.59 | 28.64 | 28.18 | 28.53 | 182,425 | -0.08(-0.28%) |
Oct 24, 2017 | 28.83 | 28.93 | 28.54 | 28.61 | 185,055 | +0.02(+0.06%) |
Oct 23, 2017 | 29.20 | 29.23 | 28.56 | 28.59 | 26,069 | -0.57(-1.95%) |
Oct 20, 2017 | 29.41 | 29.57 | 28.89 | 29.16 | 41,342 | -0.22(-0.74%) |
Oct 19, 2017 | 29.52 | 29.76 | 29.26 | 29.38 | 29,937 | -0.42(-1.42%) |
Oct 18, 2017 | 30.39 | 30.42 | 29.76 | 29.80 | 45,131 | -0.52(-1.72%) |
Oct 17, 2017 | 30.65 | 30.67 | 30.21 | 30.32 | 37,181 | -0.27(-0.88%) |
Oct 16, 2017 | 30.97 | 31.03 | 30.57 | 30.59 | 62,614 | -0.08(-0.26%) |
Oct 13, 2017 | 30.92 | 31.22 | 30.67 | 30.67 | 22,038 | +0.11(+0.35%) |
Oct 12, 2017 | 30.81 | 30.81 | 30.48 | 30.56 | 36,910 | -0.53(-1.71%) |
Oct 11, 2017 | 31.00 | 31.10 | 30.68 | 31.10 | 271,331 | +0.02(+0.06%) |
Oct 10, 2017 | 31.65 | 31.94 | 31.05 | 31.08 | 131,342 | -0.13(-0.40%) |
Oct 09, 2017 | 31.26 | 31.35 | 31.07 | 31.20 | 38,784 | +0.14(+0.46%) |
Oct 06, 2017 | 31.20 | 31.21 | 30.88 | 31.06 | 24,398 | -0.49(-1.54%) |
Oct 05, 2017 | 31.46 | 31.66 | 31.38 | 31.55 | 26,681 | +0.21(+0.66%) |
Oct 04, 2017 | 31.45 | 31.62 | 31.15 | 31.34 | 49,650 | -0.08(-0.26%) |
Oct 03, 2017 | 31.50 | 31.50 | 31.21 | 31.42 | 21,026 | -0.09(-0.29%) |
Oct 02, 2017 | 31.36 | 31.56 | 31.01 | 31.51 | 107,933 | -0.32(-1.02%) |
Sep 29, 2017 | 31.65 | 31.86 | 31.45 | 31.83 | 37,060 | +0.05(+0.17%) |
Sep 28, 2017 | 31.97 | 32.10 | 31.55 | 31.78 | 46,191 | +0.06(+0.20%) |
Sep 27, 2017 | 31.54 | 31.77 | 31.23 | 31.72 | 70,543 | +0.18(+0.57%) |
Sep 26, 2017 | 31.33 | 31.61 | 31.15 | 31.54 | 48,778 | +0.09(+0.28%) |
Sep 25, 2017 | 30.97 | 31.66 | 30.97 | 31.45 | 57,686 | +0.71(+2.31%) |
Sep 22, 2017 | 30.27 | 30.74 | 29.93 | 30.74 | 45,307 | +0.32(+1.07%) |
Sep 21, 2017 | 30.71 | 30.71 | 30.18 | 30.42 | 33,452 | -0.26(-0.86%) |
Sep 20, 2017 | 30.26 | 30.83 | 30.26 | 30.68 | 79,370 | +0.46(+1.51%) |
Sep 19, 2017 | 30.33 | 30.33 | 29.95 | 30.22 | 38,172 | +0.02(+0.06%) |
Sep 18, 2017 | 29.86 | 30.30 | 29.84 | 30.21 | 47,649 | +0.33(+1.11%) |
Sep 15, 2017 | 29.79 | 29.89 | 29.48 | 29.87 | 37,016 | +0.18(+0.62%) |
Sep 14, 2017 | 29.79 | 30.23 | 29.58 | 29.69 | 124,392 | +0.17(+0.56%) |
Sep 13, 2017 | 29.13 | 29.82 | 29.03 | 29.52 | 43,974 | +0.67(+2.31%) |
Sep 12, 2017 | 28.24 | 29.01 | 28.19 | 28.86 | 32,397 | +0.67(+2.36%) |
Sep 11, 2017 | 27.81 | 28.24 | 27.76 | 28.19 | 44,170 | +0.48(+1.74%) |
Sep 08, 2017 | 28.19 | 28.19 | 27.46 | 27.71 | 86,638 | -0.58(-2.04%) |
Sep 07, 2017 | 28.34 | 28.39 | 28.00 | 28.29 | 123,790 | +0.00(+0.00%) |
Sep 06, 2017 | 28.07 | 28.46 | 28.06 | 28.29 | 60,154 | +0.39(+1.41%) |
Sep 05, 2017 | 27.49 | 27.95 | 27.49 | 27.89 | 49,460 | +0.67(+2.48%) |
Sep 01, 2017 | 26.83 | 27.27 | 26.72 | 27.22 | 44,075 | +0.45(+1.67%) |
Aug 31, 2017 | 26.89 | 26.93 | 26.64 | 26.77 | 57,637 | +0.18(+0.69%) |
Aug 30, 2017 | 26.63 | 26.70 | 26.41 | 26.59 | 30,391 | -0.18(-0.65%) |
Aug 29, 2017 | 26.33 | 26.77 | 26.31 | 26.76 | 90,901 | +0.26(+0.99%) |
Aug 28, 2017 | 26.75 | 26.89 | 26.23 | 26.50 | 30,786 | -0.25(-0.95%) |
Aug 25, 2017 | 26.50 | 26.84 | 26.48 | 26.75 | 58,903 | +0.47(+1.80%) |
Aug 24, 2017 | 26.37 | 26.42 | 26.18 | 26.28 | 55,631 | -0.17(-0.63%) |
Aug 23, 2017 | 26.13 | 26.61 | 26.12 | 26.45 | 51,387 | +0.21(+0.80%) |
Aug 22, 2017 | 26.07 | 26.32 | 26.07 | 26.24 | 25,007 | +0.25(+0.94%) |
Aug 21, 2017 | 26.19 | 26.20 | 25.91 | 25.99 | 35,194 | -0.30(-1.13%) |
Aug 18, 2017 | 25.97 | 26.49 | 25.91 | 26.29 | 136,475 | +0.30(+1.15%) |
Aug 17, 2017 | 26.21 | 26.45 | 25.98 | 25.99 | 49,235 | -0.31(-1.17%) |
Aug 16, 2017 | 26.79 | 27.00 | 26.25 | 26.30 | 54,312 | -0.43(-1.61%) |
Aug 15, 2017 | 27.05 | 27.05 | 26.40 | 26.73 | 71,624 | -0.38(-1.39%) |
Aug 14, 2017 | 27.32 | 27.45 | 27.06 | 27.11 | 85,688 | -0.10(-0.35%) |
Aug 11, 2017 | 27.31 | 27.56 | 27.16 | 27.20 | 72,342 | -0.11(-0.38%) |
Aug 10, 2017 | 27.89 | 28.02 | 27.29 | 27.31 | 61,759 | -0.51(-1.83%) |
Aug 09, 2017 | 28.24 | 28.29 | 27.59 | 27.81 | 65,720 | -0.29(-1.03%) |
Aug 08, 2017 | 28.48 | 28.72 | 27.96 | 28.10 | 47,036 | -0.44(-1.53%) |
Aug 07, 2017 | 29.18 | 29.42 | 28.54 | 28.54 | 38,653 | -0.84(-2.86%) |
Aug 04, 2017 | 29.40 | 29.57 | 29.23 | 29.38 | 21,757 | +0.08(+0.27%) |
Aug 03, 2017 | 29.37 | 29.72 | 29.15 | 29.30 | 22,457 | -0.04(-0.15%) |
Aug 02, 2017 | 29.16 | 29.56 | 28.73 | 29.35 | 51,352 | +0.07(+0.24%) |