Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 30.00 | 29.65 | 29.70 | 769,377 | -0.15(-0.50%) |
Mar 27, 2018 | 30.37 | 30.46 | 29.69 | 29.85 | 311,532 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.24 | 298,208 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.21 | 29.47 | 29.52 | 467,746 | -0.53(-1.77%) |
Mar 22, 2018 | 30.47 | 30.66 | 30.05 | 30.05 | 436,670 | -0.65(-2.11%) |
Mar 21, 2018 | 30.85 | 30.93 | 30.70 | 30.70 | 179,597 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,640 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,896 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.03 | 31.05 | 488,357 | +0.01(+0.03%) |
Mar 15, 2018 | 31.12 | 31.20 | 30.94 | 31.04 | 284,337 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,012 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.52 | 31.18 | 31.23 | 537,521 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.34 | 441,082 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,712 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.78 | 30.59 | 30.74 | 360,985 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,584 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,338 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,827 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.65 | 254,705 | +0.28(+0.97%) |
Mar 01, 2018 | 29.94 | 29.94 | 29.14 | 29.36 | 415,328 | -0.59(-1.95%) |
Feb 28, 2018 | 30.39 | 30.52 | 29.95 | 29.95 | 380,150 | -0.32(-1.07%) |
Feb 27, 2018 | 30.57 | 30.63 | 30.27 | 30.27 | 2,981,834 | -0.20(-0.67%) |
Feb 26, 2018 | 30.20 | 30.52 | 30.09 | 30.47 | 1,268,376 | +0.38(+1.27%) |
Feb 23, 2018 | 29.89 | 30.09 | 29.73 | 30.09 | 169,548 | +0.37(+1.24%) |
Feb 22, 2018 | 29.64 | 29.72 | 412,683 | -0.07(-0.24%) | ||
Feb 21, 2018 | 29.82 | 30.28 | 29.78 | 29.79 | 358,936 | -0.01(-0.05%) |
Feb 20, 2018 | 29.93 | 30.02 | 29.72 | 29.81 | 659,304 | -0.22(-0.72%) |
Feb 16, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 29.64 | 29.89 | 29.45 | 29.89 | 997,063 | +0.46(+1.56%) |
Feb 14, 2018 | 28.67 | 29.48 | 28.67 | 29.43 | 397,285 | +0.57(+1.97%) |
Feb 13, 2018 | 28.95 | 28.86 | 787,791 | -0.05(-0.18%) | ||
Feb 12, 2018 | 28.82 | 29.11 | 28.54 | 28.92 | 588,667 | +0.32(+1.13%) |
Feb 09, 2018 | 28.40 | 28.78 | 27.75 | 28.59 | 1,146,587 | +0.45(+1.58%) |
Feb 08, 2018 | 29.30 | 29.34 | 28.13 | 28.15 | 899,237 | -1.18(-4.04%) |
Feb 07, 2018 | 29.52 | 29.75 | 29.29 | 29.33 | 675,039 | -0.26(-0.89%) |
Feb 06, 2018 | 28.90 | 29.70 | 28.59 | 29.59 | 1,107,913 | -0.23(-0.79%) |
Feb 05, 2018 | 30.55 | 30.63 | 29.39 | 29.83 | 880,139 | -0.83(-2.72%) |
Feb 02, 2018 | 30.97 | 31.07 | 30.66 | 30.66 | 488,485 | -0.46(-1.49%) |
Feb 01, 2018 | 31.02 | 31.22 | 30.92 | 31.12 | 772,062 | -0.05(-0.15%) |
Jan 31, 2018 | 31.34 | 31.37 | 31.07 | 31.17 | 422,070 | +0.02(+0.06%) |
Jan 30, 2018 | 31.16 | 31.35 | 31.13 | 31.15 | 393,475 | -0.34(-1.08%) |
Jan 29, 2018 | 31.51 | 31.67 | 31.45 | 31.49 | 508,982 | -0.08(-0.25%) |
Jan 26, 2018 | 31.41 | 31.57 | 31.18 | 31.57 | 929,512 | +0.23(+0.73%) |
Jan 25, 2018 | 31.09 | 31.40 | 30.97 | 31.34 | 588,354 | +0.47(+1.53%) |
Jan 24, 2018 | 30.77 | 30.92 | 30.68 | 30.87 | 340,894 | +0.30(+0.99%) |
Jan 23, 2018 | 30.62 | 30.64 | 30.50 | 30.57 | 709,867 | +0.03(+0.10%) |
Jan 22, 2018 | 30.42 | 30.54 | 30.26 | 30.54 | 946,904 | +0.12(+0.39%) |
Jan 19, 2018 | 30.30 | 30.46 | 30.29 | 30.42 | 252,613 | +0.24(+0.78%) |
Jan 18, 2018 | 30.12 | 30.28 | 30.01 | 30.18 | 3,268,312 | +0.06(+0.21%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.87 | 30.12 | 543,049 | +0.30(+1.00%) |
Jan 16, 2018 | 30.05 | 30.15 | 29.73 | 29.82 | 486,768 | -0.09(-0.32%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 29.85 | 29.88 | 29.63 | 29.88 | 1,409,820 | +0.16(+0.53%) |
Jan 10, 2018 | 29.72 | 701,658 | -0.09(-0.30%) | |||
Jan 09, 2018 | 29.66 | 29.86 | 29.60 | 29.81 | 329,317 | +0.28(+0.94%) |
Jan 08, 2018 | 29.33 | 29.56 | 29.32 | 29.53 | 309,925 | +0.17(+0.57%) |
Jan 05, 2018 | 29.15 | 29.38 | 29.14 | 29.37 | 321,906 | +0.33(+1.14%) |
Jan 04, 2018 | 29.09 | 29.25 | 28.99 | 29.04 | 669,512 | +0.00(+0.00%) |
Jan 03, 2018 | 28.76 | 29.05 | 28.72 | 29.04 | 611,366 | +0.30(+1.05%) |
Jan 02, 2018 | 28.46 | 28.78 | 28.46 | 28.73 | 494,866 | +0.45(+1.59%) |
Dec 29, 2017 | 28.28 | 28.28 | 28.28 | 0 | -0.23(-0.82%) | |
Dec 28, 2017 | 28.49 | 28.56 | 28.37 | 28.52 | 251,926 | +0.06(+0.20%) |
Dec 27, 2017 | 28.38 | 28.53 | 28.38 | 28.46 | 358,513 | +0.07(+0.24%) |
Dec 26, 2017 | 28.38 | 28.47 | 28.38 | 28.39 | 190,351 | +0.00(+0.02%) |
Dec 22, 2017 | 28.41 | 28.45 | 28.32 | 28.39 | 180,793 | -0.01(-0.03%) |
Dec 21, 2017 | 28.69 | 28.70 | 28.38 | 28.40 | 350,415 | -0.17(-0.61%) |
Dec 20, 2017 | 28.68 | 28.70 | 28.57 | 28.57 | 301,355 | -0.07(-0.24%) |
Dec 19, 2017 | 28.66 | 28.85 | 28.63 | 28.64 | 404,972 | +0.02(+0.07%) |
Dec 18, 2017 | 28.66 | 28.74 | 28.60 | 28.62 | 352,092 | +0.09(+0.30%) |
Dec 15, 2017 | 28.26 | 28.58 | 28.26 | 28.53 | 231,953 | +0.40(+1.42%) |
Dec 14, 2017 | 28.41 | 28.44 | 28.13 | 28.13 | 169,361 | -0.28(-0.99%) |
Dec 13, 2017 | 28.38 | 28.50 | 28.34 | 28.41 | 577,065 | +0.04(+0.13%) |
Dec 12, 2017 | 28.42 | 28.53 | 28.34 | 28.38 | 251,528 | +0.05(+0.18%) |
Dec 11, 2017 | 28.34 | 28.35 | 28.21 | 28.32 | 704,719 | -0.02(-0.09%) |
Dec 08, 2017 | 28.34 | 28.38 | 28.22 | 28.35 | 814,751 | +0.16(+0.58%) |
Dec 07, 2017 | 28.13 | 28.27 | 28.09 | 28.18 | 440,391 | +0.06(+0.21%) |
Dec 06, 2017 | 28.07 | 28.16 | 28.00 | 28.13 | 320,934 | +0.00(+0.00%) |
Dec 05, 2017 | 28.10 | 28.30 | 28.01 | 441,190 | +0.00(+0.00%) | |
Dec 04, 2017 | 28.87 | 28.88 | 28.06 | 28.07 | 800,809 | -0.68(-2.35%) |
Dec 01, 2017 | 28.91 | 28.92 | 28.48 | 28.75 | 1,545,221 | -0.17(-0.60%) |
Nov 30, 2017 | 28.90 | 29.01 | 28.76 | 28.92 | 581,870 | +0.17(+0.58%) |
Nov 29, 2017 | 28.92 | 28.99 | 28.71 | 28.76 | 306,784 | -0.13(-0.44%) |
Nov 28, 2017 | 28.88 | 28.89 | 28.63 | 28.89 | 254,521 | +0.10(+0.34%) |
Nov 27, 2017 | 28.90 | 28.90 | 28.74 | 28.79 | 365,364 | -0.04(-0.14%) |
Nov 24, 2017 | 28.82 | 28.83 | 28.67 | 28.83 | 111,211 | +0.14(+0.50%) |
Nov 22, 2017 | 28.79 | 28.79 | 28.63 | 28.68 | 383,508 | -0.13(-0.46%) |
Nov 21, 2017 | 28.67 | 28.84 | 28.67 | 28.82 | 398,561 | +0.41(+1.43%) |
Nov 20, 2017 | 28.42 | 28.44 | 28.34 | 28.41 | 615,792 | +0.04(+0.13%) |
Nov 17, 2017 | 28.34 | 28.42 | 28.28 | 28.37 | 138,357 | -0.04(-0.13%) |
Nov 16, 2017 | 28.15 | 28.47 | 28.15 | 28.41 | 269,844 | +0.37(+1.31%) |
Nov 15, 2017 | 28.10 | 28.14 | 28.02 | 28.04 | 142,221 | -0.14(-0.50%) |
Nov 14, 2017 | 28.12 | 28.19 | 28.03 | 28.18 | 216,027 | -0.00(-0.01%) |
Nov 13, 2017 | 27.96 | 28.21 | 27.84 | 28.19 | 481,337 | +0.20(+0.70%) |
Nov 10, 2017 | 28.31 | 28.31 | 27.83 | 27.99 | 375,938 | -0.40(-1.40%) |
Nov 09, 2017 | 28.21 | 28.39 | 27.98 | 28.39 | 364,811 | +0.20(+0.71%) |
Nov 08, 2017 | 28.12 | 28.21 | 28.04 | 28.19 | 243,264 | +0.08(+0.27%) |
Nov 07, 2017 | 28.13 | 28.13 | 27.99 | 28.11 | 612,880 | +0.02(+0.08%) |
Nov 06, 2017 | 28.27 | 28.27 | 28.08 | 28.09 | 415,132 | -0.12(-0.43%) |
Nov 03, 2017 | 27.84 | 28.24 | 27.84 | 28.21 | 558,393 | +0.32(+1.16%) |
Nov 02, 2017 | 27.97 | 28.18 | 27.81 | 27.89 | 558,024 | -0.06(-0.20%) |
Nov 01, 2017 | 28.06 | 28.09 | 27.91 | 27.94 | 642,348 | -0.14(-0.48%) |
Oct 31, 2017 | 27.97 | 28.08 | 27.96 | 28.08 | 329,032 | +0.13(+0.45%) |
Oct 30, 2017 | 28.26 | 27.82 | 27.95 | 778,598 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.19 | 28.30 | 28.10 | 28.26 | 662,256 | +0.18(+0.64%) |
Oct 26, 2017 | 27.95 | 28.13 | 27.93 | 28.08 | 198,085 | +0.04(+0.14%) |
Oct 25, 2017 | 27.99 | 28.09 | 27.88 | 28.04 | 260,591 | +0.00(+0.01%) |
Oct 24, 2017 | 28.15 | 28.17 | 27.94 | 28.04 | 332,614 | -0.11(-0.38%) |
Oct 23, 2017 | 28.18 | 28.40 | 28.14 | 28.15 | 712,448 | +0.02(+0.09%) |
Oct 20, 2017 | 27.98 | 28.14 | 27.98 | 28.12 | 593,900 | +0.22(+0.79%) |
Oct 19, 2017 | 27.74 | 27.90 | 27.69 | 27.90 | 185,963 | +0.20(+0.70%) |
Oct 18, 2017 | 27.63 | 27.74 | 27.55 | 27.71 | 677,721 | +0.20(+0.73%) |
Oct 17, 2017 | 27.41 | 27.55 | 27.35 | 27.51 | 193,465 | +0.07(+0.24%) |
Oct 16, 2017 | 27.54 | 27.58 | 27.42 | 27.44 | 482,271 | -0.10(-0.36%) |
Oct 13, 2017 | 27.59 | 27.59 | 27.48 | 27.54 | 237,427 | -0.02(-0.09%) |
Oct 12, 2017 | 27.45 | 27.58 | 27.42 | 27.56 | 272,062 | +0.12(+0.42%) |
Oct 11, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 991,553 | +0.04(+0.13%) |
Oct 10, 2017 | 27.44 | 27.44 | 27.33 | 27.41 | 1,037,063 | -0.00(-0.01%) |
Oct 09, 2017 | 27.72 | 27.72 | 27.38 | 27.41 | 514,584 | -0.38(-1.36%) |
Oct 06, 2017 | 27.74 | 27.82 | 27.71 | 27.79 | 252,972 | +0.05(+0.19%) |
Oct 05, 2017 | 27.59 | 27.75 | 27.58 | 27.74 | 228,033 | +0.16(+0.58%) |
Oct 04, 2017 | 27.32 | 27.58 | 27.32 | 27.58 | 247,123 | +0.26(+0.94%) |
Oct 03, 2017 | 27.47 | 27.47 | 27.26 | 27.32 | 870,031 | -0.07(-0.27%) |
Oct 02, 2017 | 27.25 | 27.41 | 27.22 | 27.40 | 556,260 | +0.21(+0.78%) |
Sep 29, 2017 | 26.94 | 27.18 | 26.94 | 27.18 | 196,187 | +0.24(+0.91%) |
Sep 28, 2017 | 27.17 | 27.17 | 26.91 | 26.94 | 686,317 | -0.15(-0.56%) |
Sep 27, 2017 | 27.12 | 27.13 | 26.90 | 27.09 | 1,089,892 | +0.06(+0.22%) |
Sep 26, 2017 | 27.10 | 27.14 | 27.01 | 27.03 | 398,014 | -0.01(-0.02%) |
Sep 25, 2017 | 27.18 | 27.27 | 26.89 | 27.04 | 383,497 | -0.14(-0.50%) |
Sep 22, 2017 | 27.08 | 27.20 | 27.03 | 27.18 | 757,079 | +0.12(+0.45%) |
Sep 21, 2017 | 27.30 | 27.30 | 27.04 | 27.05 | 792,332 | -0.24(-0.86%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.11 | 27.29 | 399,786 | +0.00(+0.02%) |
Sep 19, 2017 | 27.64 | 27.64 | 27.25 | 27.29 | 816,895 | -0.28(-1.03%) |
Sep 18, 2017 | 27.52 | 27.57 | 27.47 | 27.57 | 346,995 | +0.09(+0.34%) |
Sep 15, 2017 | 27.55 | 27.56 | 27.44 | 27.47 | 222,197 | -0.08(-0.28%) |
Sep 14, 2017 | 27.51 | 27.58 | 27.44 | 27.55 | 1,808,985 | -0.02(-0.06%) |
Sep 13, 2017 | 27.71 | 27.71 | 27.54 | 27.57 | 885,057 | -0.18(-0.63%) |
Sep 12, 2017 | 27.77 | 27.77 | 27.65 | 27.74 | 772,261 | +0.03(+0.11%) |
Sep 11, 2017 | 27.68 | 27.74 | 27.61 | 27.71 | 287,241 | +0.17(+0.61%) |
Sep 08, 2017 | 27.26 | 27.65 | 27.23 | 27.54 | 593,337 | +0.29(+1.08%) |
Sep 07, 2017 | 27.20 | 27.33 | 27.14 | 27.25 | 687,828 | +0.11(+0.39%) |
Sep 06, 2017 | 27.07 | 27.16 | 26.94 | 27.14 | 360,682 | +0.14(+0.54%) |
Sep 05, 2017 | 26.93 | 27.09 | 26.84 | 27.00 | 716,825 | +0.01(+0.02%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.88 | 26.99 | 772,334 | +0.01(+0.05%) |
Aug 31, 2017 | 26.67 | 27.02 | 26.67 | 26.98 | 2,385,001 | +0.36(+1.34%) |
Aug 30, 2017 | 26.51 | 26.65 | 26.42 | 26.62 | 398,740 | +0.11(+0.40%) |
Aug 29, 2017 | 26.38 | 26.56 | 26.37 | 26.51 | 352,759 | -0.03(-0.11%) |
Aug 28, 2017 | 26.45 | 26.56 | 26.45 | 26.54 | 968,426 | +0.16(+0.60%) |
Aug 25, 2017 | 26.49 | 26.53 | 26.38 | 26.38 | 552,985 | -0.02(-0.07%) |
Aug 24, 2017 | 26.46 | 26.50 | 26.37 | 26.40 | 1,501,155 | -0.02(-0.09%) |
Aug 23, 2017 | 26.67 | 26.67 | 26.39 | 26.43 | 1,187,462 | -0.35(-1.32%) |
Aug 22, 2017 | 26.52 | 26.80 | 26.52 | 26.78 | 311,730 | +0.22(+0.84%) |
Aug 21, 2017 | 26.47 | 26.59 | 26.41 | 26.55 | 341,847 | +0.10(+0.38%) |
Aug 18, 2017 | 26.52 | 26.59 | 26.36 | 26.45 | 706,300 | -0.10(-0.37%) |
Aug 17, 2017 | 26.76 | 26.88 | 26.53 | 26.55 | 935,443 | -0.27(-1.01%) |
Aug 16, 2017 | 26.72 | 26.84 | 26.70 | 26.82 | 383,614 | +0.17(+0.63%) |
Aug 15, 2017 | 26.66 | 26.72 | 26.63 | 26.66 | 452,214 | +0.02(+0.06%) |
Aug 14, 2017 | 26.50 | 26.66 | 26.50 | 26.64 | 323,971 | +0.31(+1.16%) |
Aug 11, 2017 | 26.11 | 26.42 | 26.07 | 26.33 | 360,885 | +0.20(+0.75%) |
Aug 10, 2017 | 26.38 | 26.41 | 26.13 | 26.14 | 491,490 | -0.33(-1.25%) |
Aug 09, 2017 | 26.42 | 26.47 | 26.34 | 26.47 | 1,002,480 | -0.06(-0.23%) |
Aug 08, 2017 | 26.64 | 26.69 | 26.48 | 26.53 | 1,027,134 | -0.13(-0.48%) |
Aug 07, 2017 | 26.57 | 26.67 | 26.55 | 26.66 | 976,226 | +0.12(+0.43%) |
Aug 04, 2017 | 26.61 | 26.63 | 26.45 | 26.54 | 901,967 | +0.02(+0.06%) |
Aug 03, 2017 | 26.44 | 26.56 | 26.32 | 26.52 | 1,048,479 | +0.01(+0.06%) |
Aug 02, 2017 | 26.67 | 26.71 | 26.39 | 26.51 | 4,257,536 | -0.15(-0.57%) |
Aug 01, 2017 | 26.80 | 26.83 | 26.64 | 26.66 | 3,609,987 | -0.07(-0.27%) |
Jul 31, 2017 | 26.94 | 26.95 | 26.74 | 26.74 | 2,515,895 | -0.16(-0.60%) |
Jul 28, 2017 | 26.82 | 26.91 | 26.71 | 26.90 | 1,655,596 | -0.01(-0.05%) |
Jul 27, 2017 | 27.26 | 27.26 | 26.81 | 26.91 | 1,195,391 | -0.29(-1.08%) |
Jul 26, 2017 | 27.39 | 27.39 | 27.13 | 27.20 | 437,758 | -0.23(-0.83%) |
Jul 25, 2017 | 27.59 | 27.59 | 27.32 | 27.43 | 1,403,005 | -0.08(-0.28%) |
Jul 24, 2017 | 27.41 | 27.52 | 27.33 | 27.51 | 640,881 | +0.13(+0.48%) |
Jul 21, 2017 | 27.56 | 27.60 | 27.35 | 27.38 | 300,824 | -0.17(-0.63%) |
Jul 20, 2017 | 27.51 | 27.59 | 27.46 | 27.55 | 422,201 | +0.08(+0.31%) |
Jul 19, 2017 | 27.40 | 27.48 | 27.35 | 27.47 | 1,533,130 | +0.16(+0.60%) |
Jul 18, 2017 | 27.33 | 27.34 | 27.25 | 27.30 | 316,755 | -0.04(-0.15%) |
Jul 17, 2017 | 27.52 | 27.54 | 27.34 | 27.34 | 350,692 | -0.14(-0.50%) |
Jul 14, 2017 | 27.23 | 27.53 | 27.23 | 27.48 | 538,523 | +0.32(+1.18%) |
Jul 13, 2017 | 27.29 | 27.43 | 27.05 | 27.16 | 393,924 | -0.11(-0.41%) |
Jul 12, 2017 | 27.15 | 27.33 | 27.11 | 27.27 | 742,660 | +0.25(+0.93%) |
Jul 11, 2017 | 26.98 | 27.06 | 26.89 | 27.02 | 312,671 | +0.04(+0.14%) |
Jul 10, 2017 | 27.11 | 27.11 | 26.96 | 26.98 | 315,310 | -0.14(-0.53%) |
Jul 07, 2017 | 26.89 | 27.13 | 26.87 | 27.12 | 275,831 | +0.32(+1.21%) |
Jul 06, 2017 | 27.10 | 27.10 | 26.78 | 26.80 | 607,498 | -0.40(-1.46%) |
Jul 05, 2017 | 27.03 | 27.22 | 27.03 | 27.20 | 497,912 | +0.22(+0.83%) |
Jul 03, 2017 | 27.13 | 27.18 | 26.97 | 26.97 | 263,294 | -0.11(-0.41%) |
Jun 30, 2017 | 27.04 | 27.16 | 27.04 | 27.09 | 426,901 | +0.09(+0.35%) |
Jun 29, 2017 | 27.22 | 27.22 | 26.80 | 26.99 | 752,822 | -0.21(-0.76%) |
Jun 28, 2017 | 27.10 | 27.25 | 27.00 | 27.20 | 414,063 | +0.20(+0.76%) |
Jun 27, 2017 | 27.14 | 27.18 | 26.98 | 26.99 | 751,174 | -0.14(-0.53%) |
Jun 26, 2017 | 27.33 | 27.35 | 27.14 | 27.14 | 640,705 | -0.13(-0.48%) |
Jun 23, 2017 | 27.24 | 27.28 | 27.15 | 27.27 | 1,090,775 | +0.03(+0.13%) |
Jun 22, 2017 | 27.15 | 27.32 | 27.14 | 27.24 | 1,338,316 | +0.10(+0.38%) |
Jun 21, 2017 | 27.12 | 27.21 | 27.07 | 27.13 | 1,829,324 | +0.07(+0.25%) |
Jun 20, 2017 | 27.14 | 27.27 | 27.05 | 27.07 | 408,504 | -0.05(-0.18%) |
Jun 19, 2017 | 26.85 | 27.14 | 26.83 | 27.12 | 568,828 | +0.38(+1.43%) |
Jun 16, 2017 | 26.70 | 26.77 | 26.62 | 26.73 | 293,844 | +0.04(+0.15%) |
Jun 15, 2017 | 26.57 | 26.70 | 26.48 | 26.69 | 718,322 | -0.01(-0.06%) |
Jun 14, 2017 | 26.73 | 26.79 | 26.60 | 26.71 | 378,827 | +0.05(+0.18%) |
Jun 13, 2017 | 26.49 | 26.69 | 26.49 | 26.66 | 442,864 | +0.20(+0.76%) |
Jun 12, 2017 | 26.56 | 26.57 | 26.14 | 26.46 | 684,092 | -0.13(-0.51%) |
Jun 09, 2017 | 26.76 | 26.84 | 26.44 | 26.60 | 340,972 | -0.14(-0.51%) |
Jun 08, 2017 | 26.72 | 26.78 | 26.65 | 26.73 | 367,942 | +0.01(+0.05%) |
Jun 07, 2017 | 26.64 | 26.74 | 26.64 | 26.72 | 496,176 | +0.10(+0.36%) |
Jun 06, 2017 | 26.64 | 26.74 | 26.60 | 26.62 | 1,303,094 | -0.08(-0.31%) |
Jun 05, 2017 | 26.74 | 26.74 | 26.65 | 26.70 | 609,914 | -0.01(-0.05%) |
Jun 02, 2017 | 26.63 | 26.76 | 26.59 | 26.72 | 538,812 | +0.15(+0.58%) |
Jun 01, 2017 | 26.20 | 26.56 | 26.16 | 26.56 | 958,799 | +0.43(+1.65%) |
May 31, 2017 | 26.21 | 26.31 | 26.10 | 26.13 | 668,112 | -0.02(-0.06%) |
May 30, 2017 | 26.08 | 26.16 | 26.02 | 26.15 | 549,002 | +0.05(+0.19%) |
May 26, 2017 | 26.13 | 26.13 | 26.04 | 26.10 | 350,263 | +0.00(+0.02%) |
May 25, 2017 | 25.96 | 26.13 | 25.85 | 26.09 | 653,393 | +0.21(+0.82%) |
May 24, 2017 | 25.84 | 25.91 | 25.77 | 25.88 | 789,337 | +0.09(+0.33%) |
May 23, 2017 | 25.79 | 25.87 | 25.76 | 25.80 | 698,484 | +0.07(+0.28%) |
May 22, 2017 | 25.53 | 25.75 | 25.52 | 25.72 | 352,325 | +0.22(+0.87%) |
May 19, 2017 | 25.40 | 25.55 | 25.36 | 25.50 | 236,600 | +0.16(+0.65%) |
May 18, 2017 | 25.25 | 25.43 | 25.23 | 25.34 | 400,486 | +0.04(+0.15%) |
May 17, 2017 | 25.44 | 25.48 | 25.28 | 25.30 | 532,019 | -0.32(-1.24%) |
May 16, 2017 | 25.71 | 25.83 | 25.52 | 25.62 | 758,928 | -0.07(-0.29%) |
May 15, 2017 | 25.51 | 25.70 | 25.46 | 25.70 | 623,303 | +0.21(+0.81%) |
May 12, 2017 | 25.46 | 25.59 | 25.46 | 25.49 | 611,581 | -0.02(-0.06%) |
May 11, 2017 | 25.50 | 25.51 | 25.35 | 25.51 | 569,905 | -0.07(-0.25%) |
May 10, 2017 | 25.55 | 25.57 | 25.42 | 25.57 | 351,131 | +0.02(+0.09%) |
May 09, 2017 | 25.55 | 25.61 | 25.51 | 25.55 | 856,667 | -0.02(-0.07%) |
May 08, 2017 | 25.75 | 25.82 | 25.54 | 25.57 | 866,352 | -0.16(-0.62%) |
May 05, 2017 | 25.71 | 25.73 | 25.62 | 25.72 | 1,755,146 | +0.07(+0.29%) |
May 04, 2017 | 25.64 | 25.65 | 25.54 | 25.65 | 601,650 | +0.01(+0.05%) |
May 03, 2017 | 25.77 | 25.79 | 25.58 | 25.64 | 1,138,918 | -0.17(-0.64%) |
May 02, 2017 | 25.77 | 25.83 | 25.69 | 25.80 | 590,998 | +0.07(+0.25%) |
May 01, 2017 | 25.67 | 25.79 | 25.64 | 25.74 | 372,015 | +0.10(+0.40%) |
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.64 | 1,872,261 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,408 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,771 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.21 | 526,937 | +0.21(+0.84%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,306 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,747 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,369 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,691 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.26 | 24.39 | 663,737 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,021 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,527 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,944 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,635 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,346 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,119 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,792 | +0.03(+0.11%) |
Apr 05, 2017 | 24.53 | 24.64 | 24.37 | 24.40 | 376,722 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,008 | -0.18(-0.73%) |