Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.40 | 20.02 | 19.30 | 19.85 | 1,470,131 | +0.60(+3.12%) |
Jan 30, 2018 | 19.50 | 19.55 | 19.00 | 19.25 | 1,183,142 | -0.30(-1.53%) |
Jan 29, 2018 | 19.10 | 19.65 | 19.00 | 19.55 | 891,355 | +0.30(+1.56%) |
Jan 26, 2018 | 19.60 | 19.75 | 19.09 | 19.25 | 1,936,520 | -0.25(-1.28%) |
Jan 25, 2018 | 20.00 | 20.10 | 18.98 | 19.50 | 1,765,793 | -0.40(-2.01%) |
Jan 24, 2018 | 20.30 | 20.40 | 19.85 | 19.90 | 409,866 | -0.25(-1.24%) |
Jan 23, 2018 | 20.15 | 20.25 | 20.00 | 20.15 | 365,793 | +0.05(+0.25%) |
Jan 22, 2018 | 20.35 | 20.65 | 19.80 | 20.10 | 829,859 | -0.15(-0.74%) |
Jan 19, 2018 | 21.00 | 21.05 | 20.25 | 20.25 | 524,476 | -0.75(-3.57%) |
Jan 18, 2018 | 20.50 | 21.20 | 20.35 | 21.00 | 924,034 | +0.55(+2.69%) |
Jan 17, 2018 | 20.65 | 20.80 | 20.30 | 20.45 | 445,932 | -0.25(-1.21%) |
Jan 16, 2018 | 20.80 | 21.05 | 20.65 | 20.70 | 1,208,097 | +0.00(+0.00%) |
Jan 12, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.50(+2.48%) | |
Jan 11, 2018 | 20.40 | 20.55 | 19.91 | 20.20 | 856,685 | -0.25(-1.22%) |
Jan 10, 2018 | 20.55 | 20.45 | 20.45 | 1,757,809 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.80 | 21.05 | 19.95 | 20.45 | 2,170,491 | -0.35(-1.68%) |
Jan 08, 2018 | 21.55 | 21.80 | 20.70 | 20.80 | 1,714,401 | -1.05(-4.81%) |
Jan 05, 2018 | 22.55 | 22.60 | 21.75 | 21.85 | 1,081,028 | -0.70(-3.10%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.30 | 22.55 | 1,172,120 | -0.50(-2.17%) |
Jan 03, 2018 | 23.25 | 23.35 | 22.90 | 23.05 | 554,378 | -0.15(-0.65%) |
Jan 02, 2018 | 23.25 | 23.50 | 23.10 | 23.20 | 519,400 | +0.05(+0.22%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.64%) | |
Dec 28, 2017 | 23.25 | 23.40 | 23.10 | 23.30 | 340,756 | +0.15(+0.65%) |
Dec 27, 2017 | 23.20 | 23.45 | 23.02 | 23.15 | 456,410 | +0.05(+0.22%) |
Dec 26, 2017 | 23.75 | 23.75 | 22.80 | 23.10 | 885,526 | -0.70(-2.94%) |
Dec 22, 2017 | 24.70 | 25.02 | 23.65 | 23.80 | 494,070 | -0.95(-3.84%) |
Dec 21, 2017 | 24.60 | 25.12 | 24.50 | 24.75 | 369,032 | +0.15(+0.61%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.45 | 24.60 | 725,673 | -0.20(-0.81%) |
Dec 19, 2017 | 24.70 | 25.18 | 24.50 | 24.80 | 614,482 | +0.15(+0.61%) |
Dec 18, 2017 | 25.25 | 25.30 | 24.35 | 24.65 | 1,051,291 | -0.35(-1.40%) |
Dec 15, 2017 | 25.00 | 25.77 | 24.90 | 25.00 | 1,189,258 | +0.30(+1.21%) |
Dec 14, 2017 | 24.60 | 24.90 | 24.40 | 24.70 | 544,506 | +0.35(+1.44%) |
Dec 13, 2017 | 25.30 | 25.45 | 24.35 | 24.35 | 419,546 | -0.85(-3.37%) |
Dec 12, 2017 | 25.20 | 25.95 | 25.10 | 25.20 | 919,975 | +0.30(+1.20%) |
Dec 11, 2017 | 23.70 | 25.00 | 23.70 | 24.90 | 758,156 | +1.15(+4.84%) |
Dec 08, 2017 | 23.80 | 23.95 | 23.45 | 23.75 | 516,512 | +0.00(+0.00%) |
Dec 07, 2017 | 24.00 | 24.10 | 23.40 | 854,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.25 | 24.65 | 23.85 | 23.90 | 722,955 | -0.35(-1.44%) |
Dec 05, 2017 | 24.75 | 25.00 | 24.20 | 24.25 | 444,874 | -0.30(-1.22%) |
Dec 04, 2017 | 24.65 | 24.85 | 24.65 | 24.55 | 753,391 | +0.00(+0.00%) |
Dec 01, 2017 | 25.20 | 25.20 | 24.00 | 24.55 | 1,167,732 | -0.85(-3.35%) |
Nov 30, 2017 | 26.05 | 26.12 | 25.25 | 25.40 | 720,438 | -0.65(-2.50%) |
Nov 29, 2017 | 26.20 | 26.55 | 25.65 | 26.05 | 1,203,944 | -0.35(-1.33%) |
Nov 28, 2017 | 24.95 | 26.68 | 24.80 | 26.40 | 1,478,276 | +1.40(+5.60%) |
Nov 27, 2017 | 24.95 | 25.30 | 24.75 | 25.00 | 582,263 | +0.25(+1.01%) |
Nov 24, 2017 | 24.75 | 24.85 | 24.55 | 24.75 | 218,011 | +0.10(+0.41%) |
Nov 22, 2017 | 24.90 | 24.95 | 24.60 | 24.65 | 380,274 | -0.30(-1.20%) |
Nov 21, 2017 | 24.80 | 25.00 | 24.55 | 24.95 | 396,359 | +0.40(+1.63%) |
Nov 20, 2017 | 24.55 | 24.60 | 23.70 | 24.55 | 1,204,700 | -0.15(-0.61%) |
Nov 17, 2017 | 24.50 | 24.95 | 24.10 | 24.70 | 531,151 | +0.20(+0.82%) |
Nov 16, 2017 | 24.30 | 24.90 | 23.90 | 24.50 | 900,762 | +0.40(+1.66%) |
Nov 15, 2017 | 23.65 | 24.20 | 23.45 | 24.10 | 533,287 | +0.25(+1.05%) |
Nov 14, 2017 | 23.10 | 24.00 | 23.10 | 23.85 | 486,184 | +0.75(+3.25%) |
Nov 13, 2017 | 23.40 | 23.50 | 22.95 | 23.10 | 701,111 | -0.45(-1.91%) |
Nov 10, 2017 | 23.40 | 23.70 | 23.25 | 23.55 | 537,299 | +0.20(+0.86%) |
Nov 09, 2017 | 24.10 | 24.15 | 23.30 | 23.35 | 1,197,752 | -0.80(-3.31%) |
Nov 08, 2017 | 24.15 | 24.50 | 24.05 | 24.15 | 639,870 | -0.15(-0.62%) |
Nov 07, 2017 | 24.30 | 24.70 | 24.10 | 24.30 | 675,051 | -0.05(-0.21%) |
Nov 06, 2017 | 24.25 | 24.60 | 24.10 | 24.35 | 616,990 | +0.25(+1.04%) |
Nov 03, 2017 | 23.95 | 24.20 | 23.45 | 24.10 | 709,735 | +0.00(+0.00%) |
Nov 02, 2017 | 24.35 | 24.45 | 23.95 | 24.10 | 746,456 | -0.05(-0.21%) |
Nov 01, 2017 | 24.30 | 24.80 | 23.55 | 24.15 | 1,367,705 | -0.10(-0.41%) |
Oct 31, 2017 | 24.05 | 24.50 | 23.90 | 24.25 | 1,095,000 | +0.10(+0.41%) |
Oct 30, 2017 | 24.80 | 25.25 | 24.00 | 24.15 | 1,215,402 | -0.75(-3.01%) |
Oct 27, 2017 | 24.45 | 25.05 | 24.05 | 24.90 | 2,524,555 | +1.50(+6.41%) |
Oct 26, 2017 | 22.60 | 23.70 | 22.50 | 23.40 | 2,458,209 | +2.40(+11.43%) |
Oct 25, 2017 | 21.35 | 21.35 | 20.65 | 21.00 | 790,822 | -0.20(-0.94%) |
Oct 24, 2017 | 21.05 | 21.40 | 20.75 | 21.20 | 687,540 | +0.25(+1.19%) |
Oct 23, 2017 | 21.25 | 21.35 | 20.85 | 20.95 | 566,498 | -0.35(-1.64%) |
Oct 20, 2017 | 21.05 | 21.40 | 20.95 | 21.30 | 498,152 | +0.40(+1.91%) |
Oct 19, 2017 | 20.80 | 21.40 | 20.65 | 20.90 | 350,174 | -0.15(-0.71%) |
Oct 18, 2017 | 20.65 | 21.30 | 20.30 | 21.05 | 1,023,408 | +0.55(+2.68%) |
Oct 17, 2017 | 20.95 | 21.15 | 20.40 | 20.50 | 1,212,846 | -0.65(-3.07%) |
Oct 16, 2017 | 21.15 | 21.35 | 21.00 | 21.15 | 699,535 | +0.00(+0.00%) |
Oct 13, 2017 | 21.20 | 21.48 | 21.02 | 21.15 | 529,797 | -0.05(-0.24%) |
Oct 12, 2017 | 21.40 | 21.50 | 20.85 | 21.20 | 578,975 | -0.25(-1.17%) |
Oct 11, 2017 | 21.65 | 21.75 | 21.30 | 21.45 | 707,535 | -0.30(-1.38%) |
Oct 10, 2017 | 21.90 | 21.95 | 21.45 | 21.75 | 1,020,500 | +0.05(+0.23%) |
Oct 09, 2017 | 22.45 | 22.45 | 21.65 | 21.70 | 1,332,571 | -0.80(-3.56%) |
Oct 06, 2017 | 22.65 | 22.70 | 22.15 | 22.50 | 569,268 | -0.25(-1.10%) |
Oct 05, 2017 | 22.75 | 23.05 | 22.30 | 22.75 | 942,997 | +0.05(+0.22%) |
Oct 04, 2017 | 22.95 | 23.10 | 22.45 | 22.70 | 1,369,289 | -0.40(-1.73%) |
Oct 03, 2017 | 22.70 | 23.40 | 22.55 | 23.10 | 1,598,701 | +0.45(+1.99%) |
Oct 02, 2017 | 22.75 | 22.95 | 22.38 | 22.65 | 845,236 | +0.00(+0.00%) |
Sep 29, 2017 | 23.00 | 23.30 | 22.30 | 22.65 | 958,808 | -0.45(-1.95%) |
Sep 28, 2017 | 22.65 | 23.15 | 22.50 | 23.10 | 1,155,982 | -0.10(-0.43%) |
Sep 27, 2017 | 23.00 | 23.35 | 22.48 | 23.20 | 1,388,957 | +0.30(+1.31%) |
Sep 26, 2017 | 23.05 | 23.40 | 22.73 | 22.90 | 1,232,785 | -0.25(-1.08%) |
Sep 25, 2017 | 23.10 | 23.25 | 22.27 | 23.15 | 1,395,168 | +0.05(+0.22%) |
Sep 22, 2017 | 22.95 | 23.38 | 22.85 | 23.10 | 1,549,803 | +0.20(+0.87%) |
Sep 21, 2017 | 22.85 | 23.20 | 22.65 | 22.90 | 1,105,356 | +0.00(+0.00%) |
Sep 20, 2017 | 23.25 | 24.08 | 22.70 | 22.90 | 3,356,352 | +0.90(+4.09%) |
Sep 19, 2017 | 22.10 | 22.15 | 21.32 | 22.00 | 1,291,696 | -0.15(-0.68%) |
Sep 18, 2017 | 22.00 | 22.45 | 21.60 | 22.15 | 1,971,956 | +0.10(+0.45%) |
Sep 15, 2017 | 21.00 | 22.15 | 20.85 | 22.05 | 2,104,994 | +1.05(+5.00%) |
Sep 14, 2017 | 20.75 | 21.10 | 20.55 | 21.00 | 874,567 | +0.25(+1.20%) |
Sep 13, 2017 | 20.10 | 21.05 | 20.05 | 20.75 | 965,960 | +0.65(+3.23%) |
Sep 12, 2017 | 19.75 | 20.30 | 19.75 | 20.10 | 585,510 | +0.20(+1.01%) |
Sep 11, 2017 | 19.30 | 20.35 | 19.30 | 19.90 | 1,147,324 | +0.85(+4.46%) |
Sep 08, 2017 | 19.05 | 19.40 | 18.70 | 19.05 | 676,754 | -0.05(-0.26%) |
Sep 07, 2017 | 19.80 | 20.00 | 19.10 | 19.10 | 1,734,154 | -0.65(-3.29%) |
Sep 06, 2017 | 19.55 | 19.95 | 19.32 | 19.75 | 936,126 | +0.25(+1.28%) |
Sep 05, 2017 | 19.50 | 19.65 | 19.15 | 19.50 | 1,451,712 | -0.05(-0.26%) |
Sep 01, 2017 | 18.75 | 19.85 | 18.70 | 19.55 | 1,509,373 | +0.90(+4.83%) |
Aug 31, 2017 | 18.45 | 18.65 | 18.18 | 18.65 | 801,139 | +0.15(+0.81%) |
Aug 30, 2017 | 18.20 | 18.65 | 18.10 | 18.50 | 643,638 | +0.25(+1.37%) |
Aug 29, 2017 | 18.75 | 18.80 | 18.20 | 18.25 | 533,911 | -0.55(-2.93%) |
Aug 28, 2017 | 18.80 | 19.25 | 18.60 | 18.80 | 1,138,602 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 19.18 | 18.25 | 18.80 | 763,492 | +0.45(+2.45%) |
Aug 24, 2017 | 17.75 | 18.60 | 17.73 | 18.35 | 1,246,200 | +0.65(+3.67%) |
Aug 23, 2017 | 18.00 | 18.15 | 17.57 | 17.70 | 934,012 | -0.35(-1.94%) |
Aug 22, 2017 | 18.10 | 18.15 | 17.77 | 18.05 | 585,816 | +0.00(+0.00%) |
Aug 21, 2017 | 18.30 | 18.35 | 17.80 | 18.05 | 866,353 | -0.20(-1.10%) |
Aug 18, 2017 | 18.70 | 18.95 | 18.12 | 18.25 | 1,461,963 | -0.50(-2.67%) |
Aug 17, 2017 | 18.30 | 18.88 | 18.30 | 18.75 | 1,031,968 | +0.35(+1.90%) |
Aug 16, 2017 | 18.55 | 18.75 | 18.30 | 18.40 | 620,886 | -0.15(-0.81%) |
Aug 15, 2017 | 18.85 | 18.95 | 18.40 | 18.55 | 1,001,076 | -0.30(-1.59%) |
Aug 14, 2017 | 19.10 | 19.25 | 18.75 | 18.85 | 1,004,617 | -0.15(-0.79%) |
Aug 11, 2017 | 19.45 | 19.60 | 18.90 | 19.00 | 955,022 | -0.60(-3.06%) |
Aug 10, 2017 | 19.80 | 19.80 | 19.32 | 19.60 | 1,477,445 | -0.25(-1.26%) |
Aug 09, 2017 | 20.50 | 20.50 | 19.85 | 19.85 | 710,001 | -0.80(-3.87%) |
Aug 08, 2017 | 20.45 | 20.85 | 20.40 | 20.65 | 1,666,861 | +0.20(+0.98%) |
Aug 07, 2017 | 20.35 | 20.55 | 20.15 | 20.45 | 748,978 | +0.00(+0.00%) |
Aug 04, 2017 | 20.25 | 20.60 | 20.12 | 20.45 | 1,021,913 | +0.15(+0.74%) |
Aug 03, 2017 | 20.35 | 20.95 | 20.25 | 20.30 | 1,095,198 | +0.00(+0.00%) |
Aug 02, 2017 | 20.90 | 21.25 | 19.32 | 20.30 | 4,515,840 | -1.75(-7.94%) |
Aug 01, 2017 | 21.40 | 22.25 | 21.35 | 22.05 | 1,195,051 | +0.65(+3.04%) |
Jul 31, 2017 | 21.95 | 21.95 | 21.30 | 21.40 | 1,100,388 | -0.55(-2.51%) |
Jul 28, 2017 | 20.95 | 22.00 | 20.90 | 21.95 | 2,662,545 | +0.85(+4.03%) |
Jul 27, 2017 | 21.80 | 21.80 | 20.40 | 21.10 | 2,534,344 | -0.75(-3.43%) |
Jul 26, 2017 | 21.70 | 22.10 | 21.35 | 21.85 | 1,944,099 | +0.15(+0.69%) |
Jul 25, 2017 | 21.55 | 21.85 | 21.00 | 21.70 | 1,751,222 | +0.20(+0.93%) |
Jul 24, 2017 | 21.50 | 21.95 | 21.43 | 21.50 | 1,476,124 | +0.25(+1.18%) |
Jul 21, 2017 | 21.25 | 21.45 | 21.10 | 21.25 | 1,333,444 | +0.05(+0.24%) |
Jul 20, 2017 | 21.35 | 20.60 | 21.20 | 1,288,139 | +0.55(+2.66%) | |
Jul 19, 2017 | 20.50 | 21.30 | 20.30 | 20.65 | 1,889,935 | +0.15(+0.73%) |
Jul 18, 2017 | 20.35 | 20.75 | 20.05 | 20.50 | 2,799,152 | +0.20(+0.99%) |
Jul 17, 2017 | 21.50 | 21.52 | 20.25 | 20.30 | 2,245,775 | -1.20(-5.58%) |
Jul 14, 2017 | 21.75 | 21.90 | 21.20 | 21.50 | 995,226 | -0.25(-1.15%) |
Jul 13, 2017 | 21.25 | 21.90 | 21.25 | 21.75 | 840,826 | +0.55(+2.59%) |
Jul 12, 2017 | 21.75 | 22.35 | 21.15 | 21.20 | 1,485,715 | -1.15(-5.15%) |
Jul 11, 2017 | 21.95 | 22.75 | 21.80 | 22.35 | 1,334,720 | +0.35(+1.59%) |
Jul 10, 2017 | 21.50 | 22.25 | 21.30 | 22.00 | 1,640,292 | +0.45(+2.09%) |
Jul 07, 2017 | 21.15 | 21.60 | 21.05 | 21.55 | 1,033,396 | +0.40(+1.89%) |
Jul 06, 2017 | 21.35 | 21.70 | 21.02 | 21.15 | 1,361,735 | -0.50(-2.31%) |
Jul 05, 2017 | 22.40 | 22.90 | 21.55 | 21.65 | 1,651,645 | -0.65(-2.91%) |
Jul 03, 2017 | 22.10 | 22.60 | 21.90 | 22.30 | 464,826 | +0.30(+1.36%) |
Jun 30, 2017 | 23.15 | 23.15 | 21.70 | 22.00 | 2,222,933 | -1.10(-4.76%) |
Jun 29, 2017 | 23.15 | 23.30 | 22.75 | 23.10 | 1,138,726 | -0.10(-0.43%) |
Jun 28, 2017 | 23.25 | 23.65 | 23.05 | 23.20 | 1,097,462 | +0.05(+0.22%) |
Jun 27, 2017 | 23.50 | 23.70 | 23.00 | 23.15 | 1,353,658 | -0.30(-1.28%) |
Jun 26, 2017 | 23.30 | 23.70 | 23.15 | 23.45 | 1,153,619 | +0.15(+0.64%) |
Jun 23, 2017 | 22.90 | 23.27 | 22.50 | 23.30 | 1,959,201 | +0.25(+1.08%) |
Jun 22, 2017 | 24.20 | 24.20 | 22.80 | 23.05 | 3,549,889 | -1.15(-4.75%) |
Jun 21, 2017 | 24.30 | 24.48 | 24.20 | 24.20 | 994,217 | -0.30(-1.22%) |
Jun 20, 2017 | 24.95 | 25.05 | 24.45 | 24.50 | 1,316,348 | -0.55(-2.20%) |
Jun 19, 2017 | 25.25 | 25.40 | 24.90 | 25.05 | 832,831 | -0.15(-0.60%) |
Jun 16, 2017 | 24.85 | 25.55 | 24.85 | 25.20 | 1,860,823 | +0.20(+0.80%) |
Jun 15, 2017 | 25.10 | 25.30 | 24.90 | 25.00 | 1,987,075 | -0.10(-0.40%) |
Jun 14, 2017 | 25.25 | 25.80 | 25.10 | 25.10 | 1,201,150 | -0.15(-0.59%) |
Jun 13, 2017 | 25.20 | 25.95 | 24.90 | 25.25 | 2,968,272 | +1.25(+5.21%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.90 | 24.00 | 1,047,276 | -0.10(-0.41%) |
Jun 09, 2017 | 24.15 | 24.30 | 23.75 | 24.10 | 1,835,571 | -0.05(-0.21%) |
Jun 08, 2017 | 24.20 | 24.30 | 23.60 | 24.15 | 1,288,467 | -0.10(-0.41%) |
Jun 07, 2017 | 24.70 | 24.80 | 24.00 | 24.25 | 1,765,688 | -0.90(-3.58%) |
Jun 06, 2017 | 25.90 | 25.90 | 24.75 | 25.15 | 1,378,836 | -0.70(-2.71%) |
Jun 05, 2017 | 26.20 | 26.30 | 25.75 | 25.85 | 1,418,732 | -0.55(-2.08%) |
Jun 02, 2017 | 25.80 | 26.75 | 25.80 | 26.40 | 2,221,364 | +0.40(+1.54%) |
Jun 01, 2017 | 25.20 | 26.35 | 25.10 | 26.00 | 1,500,327 | +0.95(+3.79%) |
May 31, 2017 | 25.65 | 25.68 | 24.30 | 25.05 | 2,534,121 | -0.60(-2.34%) |
May 30, 2017 | 26.85 | 26.95 | 25.35 | 25.65 | 1,677,308 | -1.35(-5.00%) |
May 26, 2017 | 25.80 | 27.35 | 25.75 | 27.00 | 3,393,765 | +1.20(+4.65%) |
May 25, 2017 | 26.00 | 26.65 | 25.50 | 25.80 | 2,061,212 | +0.20(+0.78%) |
May 24, 2017 | 26.40 | 26.60 | 24.95 | 25.60 | 5,000,616 | -0.90(-3.40%) |
May 23, 2017 | 27.05 | 27.20 | 26.40 | 26.50 | 992,855 | -0.50(-1.85%) |
May 22, 2017 | 27.25 | 27.77 | 26.95 | 27.00 | 1,295,192 | -0.10(-0.37%) |
May 19, 2017 | 27.05 | 27.52 | 27.00 | 27.10 | 1,270,182 | +0.00(+0.00%) |
May 18, 2017 | 27.00 | 27.52 | 26.80 | 27.10 | 1,275,790 | +0.00(+0.00%) |
May 17, 2017 | 27.35 | 27.40 | 26.95 | 27.10 | 1,500,529 | -0.50(-1.81%) |
May 16, 2017 | 28.00 | 28.30 | 27.43 | 27.60 | 1,357,805 | -0.30(-1.08%) |
May 15, 2017 | 29.10 | 29.10 | 27.88 | 27.90 | 2,025,374 | -1.20(-4.12%) |
May 12, 2017 | 29.85 | 30.05 | 29.05 | 29.10 | 962,049 | -0.75(-2.51%) |
May 11, 2017 | 30.25 | 30.60 | 29.70 | 29.85 | 645,754 | -0.50(-1.65%) |
May 10, 2017 | 30.45 | 30.60 | 29.95 | 30.35 | 996,201 | -0.15(-0.49%) |
May 09, 2017 | 30.30 | 31.00 | 30.30 | 30.50 | 898,596 | +0.10(+0.33%) |
May 08, 2017 | 30.65 | 30.80 | 30.20 | 30.40 | 927,875 | -0.25(-0.82%) |
May 05, 2017 | 30.50 | 30.93 | 30.20 | 30.65 | 485,029 | +0.20(+0.66%) |
May 04, 2017 | 30.75 | 30.75 | 29.75 | 30.45 | 1,402,494 | -0.40(-1.30%) |
May 03, 2017 | 30.80 | 30.95 | 30.60 | 30.85 | 587,446 | -0.10(-0.32%) |
May 02, 2017 | 30.90 | 30.95 | 30.68 | 30.95 | 411,501 | +0.15(+0.49%) |
May 01, 2017 | 30.70 | 30.88 | 30.25 | 30.80 | 662,561 | +0.30(+0.98%) |
Apr 28, 2017 | 30.80 | 30.80 | 30.15 | 30.50 | 483,770 | -0.25(-0.81%) |
Apr 27, 2017 | 31.20 | 31.35 | 30.60 | 30.75 | 557,060 | -0.45(-1.44%) |
Apr 26, 2017 | 31.15 | 31.40 | 30.90 | 31.20 | 730,141 | +0.05(+0.16%) |
Apr 25, 2017 | 31.25 | 31.50 | 31.10 | 31.15 | 822,976 | +0.00(+0.00%) |
Apr 24, 2017 | 32.25 | 32.35 | 30.90 | 31.15 | 1,172,786 | -0.75(-2.35%) |
Apr 21, 2017 | 31.90 | 32.20 | 31.07 | 31.90 | 1,830,533 | -0.20(-0.62%) |
Apr 20, 2017 | 32.75 | 33.50 | 31.40 | 32.10 | 1,600,819 | -0.10(-0.31%) |
Apr 19, 2017 | 32.40 | 32.65 | 31.97 | 32.20 | 942,703 | +0.00(+0.00%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.05 | 32.20 | 564,531 | -0.45(-1.38%) |
Apr 17, 2017 | 31.85 | 32.85 | 31.85 | 32.65 | 1,046,735 | +0.75(+2.35%) |
Apr 13, 2017 | 31.65 | 32.02 | 31.50 | 31.90 | 1,187,963 | +0.25(+0.79%) |
Apr 12, 2017 | 32.15 | 32.35 | 31.60 | 31.65 | 701,542 | -0.60(-1.86%) |
Apr 11, 2017 | 31.85 | 32.40 | 31.85 | 32.25 | 910,849 | +0.20(+0.62%) |
Apr 10, 2017 | 32.10 | 32.40 | 31.86 | 32.05 | 499,815 | +0.10(+0.31%) |
Apr 07, 2017 | 32.50 | 32.65 | 31.82 | 31.95 | 827,737 | -0.65(-1.99%) |
Apr 06, 2017 | 32.80 | 32.80 | 32.10 | 32.60 | 736,664 | -0.25(-0.76%) |
Apr 05, 2017 | 33.65 | 33.77 | 32.67 | 32.85 | 535,803 | -0.70(-2.09%) |
Apr 04, 2017 | 33.55 | 33.80 | 33.40 | 33.55 | 357,007 | -0.05(-0.15%) |
Apr 03, 2017 | 34.05 | 34.35 | 33.45 | 33.60 | 538,579 | -0.40(-1.18%) |
Mar 31, 2017 | 33.95 | 34.05 | 33.80 | 34.00 | 632,396 | -0.05(-0.15%) |
Mar 30, 2017 | 33.75 | 34.15 | 33.75 | 34.05 | 514,245 | +0.25(+0.74%) |
Mar 29, 2017 | 33.95 | 34.10 | 33.77 | 33.80 | 482,236 | -0.20(-0.59%) |
Mar 28, 2017 | 34.15 | 34.60 | 33.95 | 34.00 | 660,282 | -0.10(-0.29%) |
Mar 27, 2017 | 33.45 | 34.30 | 33.35 | 34.10 | 440,504 | +0.15(+0.44%) |
Mar 24, 2017 | 33.95 | 34.40 | 33.85 | 33.95 | 515,990 | +0.05(+0.15%) |
Mar 23, 2017 | 33.25 | 33.95 | 33.25 | 33.90 | 576,003 | +0.60(+1.80%) |
Mar 22, 2017 | 33.05 | 33.40 | 32.70 | 33.30 | 479,094 | +0.15(+0.45%) |
Mar 21, 2017 | 34.30 | 34.35 | 33.05 | 33.15 | 1,022,357 | -1.10(-3.21%) |
Mar 20, 2017 | 33.75 | 34.50 | 33.58 | 34.25 | 1,298,996 | +0.60(+1.78%) |
Mar 17, 2017 | 33.00 | 34.02 | 32.80 | 33.65 | 1,368,649 | +0.85(+2.59%) |
Mar 16, 2017 | 32.90 | 33.20 | 32.55 | 32.80 | 648,282 | -0.10(-0.30%) |
Mar 15, 2017 | 33.15 | 33.30 | 32.90 | 32.90 | 318,619 | -0.20(-0.60%) |
Mar 14, 2017 | 33.15 | 33.40 | 32.95 | 33.10 | 504,013 | -0.15(-0.45%) |
Mar 13, 2017 | 33.50 | 33.05 | 33.25 | 484,293 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.85 | 33.50 | 32.85 | 33.15 | 1,088,216 | +0.30(+0.91%) |
Mar 09, 2017 | 32.45 | 32.90 | 32.23 | 32.85 | 725,881 | +0.40(+1.23%) |
Mar 08, 2017 | 32.55 | 32.62 | 32.10 | 32.45 | 1,088,536 | +0.00(+0.00%) |
Mar 07, 2017 | 32.20 | 32.80 | 32.10 | 32.45 | 1,417,327 | +0.15(+0.46%) |
Mar 06, 2017 | 32.30 | 32.45 | 32.25 | 32.30 | 771,131 | -0.20(-0.62%) |
Mar 03, 2017 | 32.60 | 32.75 | 32.30 | 32.50 | 1,087,111 | -0.10(-0.31%) |
Mar 02, 2017 | 32.55 | 32.85 | 32.35 | 32.60 | 889,107 | -0.05(-0.15%) |
Mar 01, 2017 | 32.75 | 32.92 | 32.45 | 32.65 | 1,158,178 | +0.30(+0.93%) |
Feb 28, 2017 | 32.40 | 32.40 | 31.90 | 32.35 | 1,255,629 | +0.00(+0.00%) |
Feb 27, 2017 | 32.60 | 32.95 | 32.00 | 32.35 | 1,076,949 | -0.40(-1.22%) |
Feb 24, 2017 | 31.50 | 33.08 | 31.50 | 32.75 | 2,001,665 | +1.60(+5.14%) |
Feb 23, 2017 | 30.85 | 31.25 | 30.45 | 31.15 | 1,165,572 | +0.40(+1.30%) |
Feb 22, 2017 | 31.00 | 31.10 | 30.65 | 30.75 | 1,374,208 | -0.15(-0.49%) |
Feb 21, 2017 | 31.40 | 31.50 | 30.85 | 30.90 | 1,497,548 | -0.55(-1.75%) |
Feb 17, 2017 | 31.45 | 31.45 | 31.45 | 0 | +0.15(+0.48%) | |
Feb 16, 2017 | 32.70 | 32.70 | 31.10 | 31.30 | 2,189,386 | -1.70(-5.15%) |
Feb 15, 2017 | 32.75 | 33.08 | 32.45 | 33.00 | 338,940 | +0.20(+0.61%) |
Feb 14, 2017 | 33.15 | 33.25 | 32.55 | 32.80 | 545,311 | -0.50(-1.50%) |
Feb 13, 2017 | 33.00 | 33.80 | 33.00 | 33.30 | 579,725 | +0.60(+1.83%) |
Feb 10, 2017 | 33.05 | 33.42 | 32.60 | 32.70 | 1,383,756 | -0.20(-0.61%) |
Feb 09, 2017 | 32.80 | 33.55 | 32.75 | 32.90 | 504,176 | +0.10(+0.30%) |
Feb 08, 2017 | 32.15 | 32.85 | 31.80 | 32.80 | 638,621 | +0.65(+2.02%) |
Feb 07, 2017 | 31.65 | 32.65 | 31.55 | 32.15 | 468,325 | +0.55(+1.74%) |
Feb 06, 2017 | 31.60 | 31.80 | 31.00 | 31.60 | 788,728 | -0.20(-0.63%) |
Feb 03, 2017 | 31.85 | 32.05 | 31.65 | 31.80 | 338,181 | +0.15(+0.47%) |
Feb 02, 2017 | 31.65 | 31.75 | 31.40 | 31.65 | 424,006 | +0.05(+0.16%) |