Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.81 | 37.10 | 36.61 | 36.77 | 202,719 | +0.08(+0.22%) |
Apr 27, 2018 | 36.32 | 36.73 | 36.32 | 36.69 | 53,443 | +0.16(+0.45%) |
Apr 26, 2018 | 36.69 | 36.69 | 36.28 | 36.53 | 71,901 | -0.08(-0.22%) |
Apr 25, 2018 | 36.57 | 36.86 | 36.28 | 36.61 | 107,611 | -0.04(-0.11%) |
Apr 24, 2018 | 36.90 | 36.98 | 36.28 | 36.65 | 101,832 | -0.16(-0.45%) |
Apr 23, 2018 | 37.06 | 37.23 | 36.65 | 36.81 | 101,220 | -0.08(-0.22%) |
Apr 20, 2018 | 37.02 | 37.23 | 36.69 | 36.90 | 113,565 | -0.08(-0.22%) |
Apr 19, 2018 | 37.02 | 37.35 | 36.73 | 36.98 | 135,812 | +0.08(+0.22%) |
Apr 18, 2018 | 36.98 | 37.14 | 36.86 | 36.90 | 184,751 | -0.08(-0.22%) |
Apr 17, 2018 | 37.47 | 37.47 | 36.77 | 36.98 | 173,622 | -0.29(-0.77%) |
Apr 16, 2018 | 36.81 | 37.64 | 36.77 | 37.27 | 192,432 | +0.78(+2.14%) |
Apr 13, 2018 | 36.20 | 36.66 | 36.11 | 36.49 | 194,303 | +0.45(+1.26%) |
Apr 12, 2018 | 36.16 | 36.16 | 35.91 | 36.03 | 72,739 | +0.21(+0.57%) |
Apr 11, 2018 | 35.87 | 36.03 | 35.58 | 35.83 | 118,349 | -0.12(-0.34%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.50 | 35.95 | 178,990 | +0.45(+1.27%) |
Apr 09, 2018 | 35.70 | 36.16 | 35.29 | 35.50 | 141,293 | +0.12(+0.35%) |
Apr 06, 2018 | 35.83 | 36.11 | 35.21 | 35.37 | 166,618 | -0.70(-1.94%) |
Apr 05, 2018 | 35.87 | 36.11 | 35.33 | 36.07 | 155,868 | +0.45(+1.27%) |
Apr 04, 2018 | 34.76 | 35.70 | 34.76 | 35.62 | 113,747 | +0.37(+1.05%) |
Apr 03, 2018 | 34.43 | 35.46 | 33.98 | 35.25 | 176,029 | +1.03(+3.00%) |
Apr 02, 2018 | 34.96 | 35.25 | 33.81 | 34.22 | 138,782 | -0.95(-2.69%) |
Mar 29, 2018 | 35.17 | 35.17 | 35.17 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.39 | 35.29 | 34.30 | 35.25 | 198,784 | +0.86(+2.51%) |
Mar 27, 2018 | 35.21 | 35.21 | 34.26 | 34.39 | 170,788 | -0.70(-1.99%) |
Mar 26, 2018 | 34.76 | 35.13 | 34.59 | 35.09 | 210,090 | +0.95(+2.77%) |
Mar 23, 2018 | 35.42 | 35.54 | 34.14 | 34.14 | 224,748 | -1.36(-3.82%) |
Mar 22, 2018 | 36.40 | 36.94 | 35.46 | 35.50 | 144,933 | -1.32(-3.58%) |
Mar 21, 2018 | 36.65 | 37.14 | 36.65 | 36.81 | 99,744 | +0.21(+0.56%) |
Mar 20, 2018 | 36.61 | 36.81 | 36.32 | 36.61 | 105,745 | +0.04(+0.11%) |
Mar 19, 2018 | 36.36 | 36.65 | 35.95 | 36.57 | 168,179 | -0.04(-0.11%) |
Mar 16, 2018 | 35.79 | 36.65 | 35.79 | 36.61 | 562,812 | +0.77(+2.15%) |
Mar 15, 2018 | 35.68 | 35.84 | 35.35 | 35.84 | 200,775 | +0.33(+0.92%) |
Mar 14, 2018 | 35.72 | 35.96 | 35.35 | 35.51 | 123,477 | -0.08(-0.23%) |
Mar 13, 2018 | 36.08 | 36.08 | 35.51 | 35.59 | 99,175 | -0.25(-0.68%) |
Mar 12, 2018 | 36.00 | 36.41 | 35.76 | 35.84 | 157,930 | -0.16(-0.45%) |
Mar 09, 2018 | 35.10 | 36.17 | 34.82 | 36.00 | 161,651 | +1.19(+3.40%) |
Mar 08, 2018 | 35.10 | 35.31 | 34.61 | 34.82 | 162,391 | -0.04(-0.12%) |
Mar 07, 2018 | 35.27 | 34.86 | 211,602 | -0.25(-0.70%) | ||
Mar 06, 2018 | 35.14 | 35.14 | 34.33 | 35.10 | 174,632 | +0.12(+0.35%) |
Mar 05, 2018 | 34.00 | 35.10 | 33.80 | 34.98 | 132,521 | +0.86(+2.52%) |
Mar 02, 2018 | 33.67 | 34.20 | 33.18 | 34.12 | 143,496 | +0.25(+0.72%) |
Mar 01, 2018 | 33.63 | 33.96 | 33.43 | 33.88 | 193,463 | +0.25(+0.73%) |
Feb 28, 2018 | 34.53 | 34.65 | 33.59 | 33.63 | 144,617 | -0.78(-2.26%) |
Feb 27, 2018 | 34.94 | 35.19 | 34.41 | 34.41 | 116,847 | -0.65(-1.86%) |
Feb 26, 2018 | 34.41 | 35.10 | 34.37 | 35.06 | 115,210 | +0.65(+1.90%) |
Feb 23, 2018 | 33.88 | 34.41 | 33.88 | 34.41 | 149,664 | +0.53(+1.57%) |
Feb 22, 2018 | 34.20 | 34.45 | 33.71 | 33.88 | 133,397 | -0.20(-0.60%) |
Feb 21, 2018 | 34.16 | 34.70 | 34.16 | 34.08 | 104,340 | -0.04(-0.12%) |
Feb 20, 2018 | 34.37 | 34.65 | 33.88 | 34.12 | 139,904 | -0.41(-1.18%) |
Feb 16, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 34.37 | 34.61 | 34.04 | 34.45 | 196,013 | +0.29(+0.84%) |
Feb 14, 2018 | 32.61 | 34.29 | 32.61 | 34.16 | 279,239 | +1.31(+3.98%) |
Feb 13, 2018 | 33.26 | 33.37 | 32.77 | 32.86 | 295,987 | -0.61(-1.83%) |
Feb 12, 2018 | 32.82 | 33.55 | 32.04 | 33.47 | 363,736 | +0.74(+2.25%) |
Feb 09, 2018 | 31.63 | 33.02 | 31.63 | 32.73 | 326,885 | +1.06(+3.35%) |
Feb 08, 2018 | 32.98 | 33.02 | 31.67 | 31.67 | 243,030 | -1.51(-4.56%) |
Feb 07, 2018 | 30.98 | 33.43 | 30.81 | 33.18 | 311,801 | +1.55(+4.91%) |
Feb 06, 2018 | 31.18 | 31.96 | 30.85 | 31.63 | 212,384 | -0.57(-1.78%) |
Feb 05, 2018 | 32.82 | 33.10 | 31.88 | 32.20 | 107,331 | -0.78(-2.35%) |
Feb 02, 2018 | 33.59 | 33.80 | 32.94 | 32.98 | 183,876 | -0.86(-2.54%) |
Feb 01, 2018 | 33.71 | 33.96 | 33.49 | 33.84 | 128,016 | +0.08(+0.24%) |
Jan 31, 2018 | 34.33 | 34.49 | 33.63 | 33.76 | 256,696 | -0.57(-1.67%) |
Jan 30, 2018 | 34.00 | 34.00 | 34.00 | 34.33 | 388,707 | +0.20(+0.60%) |
Jan 29, 2018 | 34.90 | 35.02 | 34.12 | 34.12 | 231,453 | -0.86(-2.45%) |
Jan 26, 2018 | 35.51 | 35.59 | 34.98 | 34.98 | 132,106 | -0.41(-1.15%) |
Jan 25, 2018 | 35.35 | 35.39 | 34.94 | 35.39 | 151,976 | +0.16(+0.46%) |
Jan 24, 2018 | 35.96 | 35.96 | 35.23 | 35.23 | 169,332 | -0.53(-1.49%) |
Jan 23, 2018 | 35.80 | 35.96 | 35.51 | 35.76 | 216,459 | -0.08(-0.23%) |
Jan 22, 2018 | 36.70 | 36.70 | 35.76 | 35.84 | 156,502 | -0.69(-1.90%) |
Jan 19, 2018 | 35.84 | 36.53 | 35.84 | 36.53 | 151,547 | +0.49(+1.36%) |
Jan 18, 2018 | 36.21 | 36.27 | 35.80 | 36.04 | 144,437 | -0.08(-0.23%) |
Jan 17, 2018 | 35.63 | 36.29 | 35.39 | 36.13 | 204,014 | +0.57(+1.61%) |
Jan 16, 2018 | 36.17 | 36.29 | 35.51 | 35.55 | 182,012 | -0.45(-1.25%) |
Jan 12, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 35.80 | 36.25 | 35.80 | 36.08 | 157,549 | +0.33(+0.91%) |
Jan 10, 2018 | 35.80 | 36.13 | 35.76 | 35.76 | 81,488 | -0.04(-0.11%) |
Jan 09, 2018 | 35.63 | 36.41 | 35.63 | 35.80 | 249,296 | +0.20(+0.57%) |
Jan 08, 2018 | 35.55 | 35.76 | 35.19 | 35.59 | 196,398 | +0.04(+0.12%) |
Jan 05, 2018 | 35.63 | 35.63 | 35.35 | 35.55 | 115,661 | -0.04(-0.11%) |
Jan 04, 2018 | 35.27 | 35.72 | 35.14 | 35.59 | 145,736 | +0.41(+1.16%) |
Jan 03, 2018 | 35.59 | 35.80 | 35.19 | 35.19 | 101,685 | -0.57(-1.60%) |
Jan 02, 2018 | 36.21 | 36.47 | 35.55 | 35.76 | 267,997 | -0.29(-0.79%) |
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.29(-0.79%) | |
Dec 28, 2017 | 36.37 | 36.49 | 36.21 | 36.33 | 192,740 | -0.04(-0.11%) |
Dec 27, 2017 | 36.53 | 36.94 | 36.25 | 36.37 | 306,772 | -0.04(-0.11%) |
Dec 26, 2017 | 36.21 | 36.74 | 36.17 | 36.41 | 114,899 | +0.33(+0.91%) |
Dec 22, 2017 | 36.41 | 36.41 | 35.88 | 36.08 | 215,652 | -0.16(-0.45%) |
Dec 21, 2017 | 35.55 | 36.41 | 35.51 | 36.25 | 142,703 | +0.69(+1.95%) |
Dec 20, 2017 | 35.68 | 35.88 | 35.55 | 35.55 | 105,884 | +0.08(+0.23%) |
Dec 19, 2017 | 36.08 | 36.29 | 35.43 | 35.47 | 149,172 | -0.57(-1.59%) |
Dec 18, 2017 | 36.04 | 36.70 | 35.84 | 36.04 | 126,539 | +0.37(+1.03%) |
Dec 15, 2017 | 35.10 | 36.17 | 35.10 | 35.68 | 647,873 | +0.63(+1.81%) |
Dec 14, 2017 | 35.61 | 35.61 | 34.92 | 35.04 | 193,486 | -0.49(-1.37%) |
Dec 13, 2017 | 35.90 | 36.30 | 35.49 | 35.53 | 136,984 | -0.45(-1.24%) |
Dec 12, 2017 | 36.02 | 36.24 | 35.85 | 35.98 | 177,652 | -0.04(-0.11%) |
Dec 11, 2017 | 36.54 | 36.67 | 35.94 | 36.02 | 158,220 | -0.53(-1.44%) |
Dec 08, 2017 | 36.95 | 37.07 | 36.52 | 36.54 | 168,320 | +0.00(+0.00%) |
Dec 07, 2017 | 36.99 | 37.28 | 36.75 | 225,860 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.52 | 37.72 | 36.91 | 36.95 | 232,869 | -0.65(-1.73%) |
Dec 05, 2017 | 37.84 | 37.97 | 37.48 | 37.60 | 125,295 | -0.20(-0.54%) |
Dec 04, 2017 | 38.45 | 38.66 | 37.76 | 37.80 | 130,868 | -0.24(-0.64%) |
Dec 01, 2017 | 38.01 | 38.09 | 36.75 | 38.05 | 201,398 | +0.12(+0.32%) |
Nov 30, 2017 | 38.45 | 38.58 | 37.68 | 37.93 | 224,476 | -0.37(-0.95%) |
Nov 29, 2017 | 37.80 | 38.70 | 37.56 | 38.29 | 206,509 | +0.65(+1.73%) |
Nov 28, 2017 | 36.91 | 37.68 | 36.75 | 37.64 | 215,991 | +0.73(+1.98%) |
Nov 27, 2017 | 37.03 | 37.32 | 36.79 | 36.91 | 267,611 | -0.08(-0.22%) |
Nov 24, 2017 | 36.95 | 37.07 | 36.75 | 36.99 | 79,537 | +0.08(+0.22%) |
Nov 22, 2017 | 37.03 | 37.07 | 36.69 | 36.91 | 167,762 | -0.08(-0.22%) |
Nov 21, 2017 | 37.03 | 37.19 | 36.91 | 36.99 | 241,549 | -0.04(-0.11%) |
Nov 20, 2017 | 37.07 | 37.11 | 36.79 | 37.03 | 160,297 | +0.04(+0.11%) |
Nov 17, 2017 | 36.75 | 37.30 | 36.75 | 36.99 | 257,228 | +0.08(+0.22%) |
Nov 16, 2017 | 37.32 | 37.32 | 36.75 | 36.91 | 181,333 | -0.20(-0.55%) |
Nov 15, 2017 | 36.87 | 37.43 | 36.73 | 37.11 | 233,136 | +0.08(+0.22%) |
Nov 14, 2017 | 36.87 | 37.11 | 36.67 | 37.03 | 297,317 | +0.12(+0.33%) |
Nov 13, 2017 | 36.95 | 37.44 | 36.75 | 36.91 | 188,047 | -0.24(-0.66%) |
Nov 10, 2017 | 36.67 | 37.24 | 36.54 | 37.15 | 251,557 | +0.45(+1.22%) |
Nov 09, 2017 | 36.67 | 37.03 | 36.38 | 36.71 | 186,122 | -0.12(-0.33%) |
Nov 08, 2017 | 36.75 | 37.07 | 36.59 | 36.83 | 159,913 | -0.04(-0.11%) |
Nov 07, 2017 | 36.50 | 37.11 | 36.42 | 36.87 | 231,028 | +0.28(+0.78%) |
Nov 06, 2017 | 35.77 | 36.67 | 35.77 | 36.59 | 329,145 | +0.69(+1.92%) |
Nov 03, 2017 | 35.53 | 35.90 | 35.29 | 35.90 | 160,244 | +0.24(+0.68%) |
Nov 02, 2017 | 35.29 | 35.90 | 35.29 | 35.65 | 206,515 | +0.41(+1.15%) |
Nov 01, 2017 | 35.65 | 36.06 | 35.16 | 35.25 | 304,834 | -0.32(-0.91%) |
Oct 31, 2017 | 35.98 | 36.02 | 35.45 | 35.57 | 292,179 | -0.41(-1.13%) |
Oct 30, 2017 | 36.06 | 36.34 | 35.76 | 35.98 | 154,356 | -0.16(-0.45%) |
Oct 27, 2017 | 35.81 | 36.14 | 35.53 | 36.14 | 254,536 | +0.41(+1.14%) |
Oct 26, 2017 | 35.20 | 36.06 | 35.16 | 35.73 | 341,483 | +0.81(+2.33%) |
Oct 25, 2017 | 35.49 | 36.91 | 34.80 | 34.92 | 413,676 | +2.07(+6.30%) |
Oct 24, 2017 | 32.69 | 33.17 | 32.69 | 32.85 | 127,211 | +0.32(+1.00%) |
Oct 23, 2017 | 32.85 | 33.01 | 32.48 | 32.52 | 227,806 | -0.37(-1.11%) |
Oct 20, 2017 | 33.34 | 33.42 | 32.85 | 32.89 | 212,310 | -0.16(-0.49%) |
Oct 19, 2017 | 33.01 | 33.09 | 32.85 | 33.05 | 176,178 | -0.20(-0.61%) |
Oct 18, 2017 | 32.97 | 33.38 | 32.89 | 33.26 | 177,096 | +0.41(+1.24%) |
Oct 17, 2017 | 33.09 | 33.17 | 32.73 | 32.85 | 172,547 | -0.16(-0.49%) |
Oct 16, 2017 | 32.77 | 33.13 | 32.77 | 33.01 | 96,886 | +0.28(+0.87%) |
Oct 13, 2017 | 32.65 | 32.97 | 32.65 | 32.73 | 108,357 | +0.04(+0.12%) |
Oct 12, 2017 | 32.44 | 32.77 | 32.32 | 32.69 | 110,316 | +0.24(+0.75%) |
Oct 11, 2017 | 32.32 | 32.69 | 32.32 | 32.44 | 109,060 | +0.08(+0.25%) |
Oct 10, 2017 | 32.16 | 32.44 | 32.14 | 32.36 | 176,156 | +0.20(+0.63%) |
Oct 09, 2017 | 32.20 | 32.48 | 32.12 | 32.16 | 157,796 | -0.12(-0.38%) |
Oct 06, 2017 | 32.57 | 32.89 | 32.22 | 32.28 | 191,863 | -0.28(-0.87%) |
Oct 05, 2017 | 32.20 | 32.65 | 32.12 | 32.57 | 97,830 | +0.28(+0.88%) |
Oct 04, 2017 | 32.44 | 32.48 | 32.02 | 32.28 | 211,054 | -0.20(-0.62%) |
Oct 03, 2017 | 32.32 | 32.48 | 32.04 | 32.48 | 325,330 | +0.08(+0.25%) |
Oct 02, 2017 | 31.96 | 32.44 | 31.79 | 32.40 | 364,369 | +0.45(+1.40%) |
Sep 29, 2017 | 32.08 | 32.08 | 31.83 | 31.96 | 282,610 | -0.16(-0.51%) |
Sep 28, 2017 | 32.16 | 32.20 | 31.43 | 32.12 | 295,167 | -0.04(-0.13%) |
Sep 27, 2017 | 31.79 | 32.36 | 31.63 | 32.16 | 264,534 | +0.65(+2.06%) |
Sep 26, 2017 | 30.70 | 31.71 | 30.58 | 31.51 | 290,065 | +0.73(+2.37%) |
Sep 25, 2017 | 30.49 | 30.90 | 30.49 | 30.78 | 225,884 | +0.24(+0.80%) |
Sep 22, 2017 | 30.45 | 30.70 | 30.45 | 30.54 | 173,447 | +0.00(+0.00%) |
Sep 21, 2017 | 30.58 | 30.90 | 30.49 | 30.54 | 232,231 | -0.20(-0.66%) |
Sep 20, 2017 | 30.78 | 30.98 | 30.62 | 30.74 | 183,265 | -0.08(-0.26%) |
Sep 19, 2017 | 30.74 | 31.18 | 30.66 | 30.82 | 186,012 | +0.08(+0.26%) |
Sep 18, 2017 | 30.62 | 30.82 | 30.33 | 30.74 | 211,207 | +0.16(+0.53%) |
Sep 15, 2017 | 30.01 | 30.74 | 29.89 | 30.58 | 394,902 | +0.57(+1.89%) |
Sep 14, 2017 | 29.97 | 30.17 | 29.84 | 30.01 | 232,582 | -0.02(-0.07%) |
Sep 13, 2017 | 29.30 | 30.03 | 29.30 | 30.03 | 223,320 | +0.60(+2.05%) |
Sep 12, 2017 | 28.82 | 29.50 | 28.74 | 29.42 | 202,976 | +0.60(+2.10%) |
Sep 11, 2017 | 28.38 | 28.94 | 28.25 | 28.82 | 179,062 | +0.81(+2.88%) |
Sep 08, 2017 | 27.37 | 28.29 | 27.37 | 28.01 | 213,301 | +0.60(+2.21%) |
Sep 07, 2017 | 27.97 | 28.05 | 27.29 | 27.41 | 360,291 | -0.60(-2.16%) |
Sep 06, 2017 | 28.09 | 28.23 | 27.93 | 28.01 | 294,713 | +0.04(+0.14%) |
Sep 05, 2017 | 29.10 | 29.30 | 27.85 | 27.97 | 274,002 | -0.36(-1.28%) |
Sep 01, 2017 | 28.38 | 28.42 | 28.04 | 28.33 | 271,097 | +0.00(+0.00%) |
Aug 31, 2017 | 28.70 | 28.78 | 28.25 | 28.33 | 238,475 | -0.32(-1.13%) |
Aug 30, 2017 | 28.62 | 28.98 | 28.54 | 28.66 | 153,864 | +0.00(+0.00%) |
Aug 29, 2017 | 28.50 | 28.94 | 28.44 | 28.66 | 579,758 | -0.04(-0.14%) |
Aug 28, 2017 | 29.71 | 29.79 | 28.29 | 28.70 | 319,706 | -1.05(-3.52%) |
Aug 25, 2017 | 29.75 | 29.99 | 29.58 | 29.75 | 174,018 | +0.00(+0.00%) |
Aug 24, 2017 | 29.95 | 29.99 | 29.66 | 29.75 | 92,106 | -0.04(-0.14%) |
Aug 23, 2017 | 29.87 | 30.11 | 29.79 | 29.79 | 125,081 | -0.20(-0.67%) |
Aug 22, 2017 | 29.95 | 30.07 | 29.71 | 29.99 | 84,272 | +0.12(+0.41%) |
Aug 21, 2017 | 29.87 | 29.95 | 29.66 | 29.87 | 114,647 | -0.04(-0.13%) |
Aug 18, 2017 | 29.50 | 29.99 | 29.44 | 29.91 | 210,287 | +0.12(+0.41%) |
Aug 17, 2017 | 30.07 | 30.19 | 29.75 | 29.79 | 203,702 | -0.36(-1.20%) |
Aug 16, 2017 | 29.99 | 30.27 | 29.87 | 30.15 | 116,214 | +0.24(+0.81%) |
Aug 15, 2017 | 30.27 | 30.51 | 29.71 | 29.91 | 112,831 | -0.32(-1.07%) |
Aug 14, 2017 | 29.50 | 30.23 | 29.50 | 30.23 | 159,863 | +0.89(+3.02%) |
Aug 11, 2017 | 29.91 | 29.95 | 29.18 | 29.34 | 158,218 | -0.52(-1.75%) |
Aug 10, 2017 | 29.95 | 30.07 | 29.75 | 29.87 | 130,785 | -0.24(-0.80%) |
Aug 09, 2017 | 29.91 | 30.11 | 29.75 | 30.11 | 133,746 | +0.04(+0.13%) |
Aug 08, 2017 | 29.62 | 30.47 | 29.54 | 30.07 | 206,522 | +0.36(+1.22%) |
Aug 07, 2017 | 29.75 | 29.91 | 29.54 | 29.71 | 187,996 | -0.08(-0.27%) |
Aug 04, 2017 | 29.83 | 30.15 | 29.62 | 29.79 | 108,307 | +0.08(+0.27%) |
Aug 03, 2017 | 30.03 | 30.15 | 29.62 | 29.71 | 169,856 | -0.32(-1.07%) |
Aug 02, 2017 | 29.91 | 30.17 | 29.83 | 30.03 | 78,686 | +0.12(+0.40%) |
Aug 01, 2017 | 29.91 | 29.95 | 29.62 | 29.91 | 80,442 | +0.16(+0.54%) |
Jul 31, 2017 | 29.83 | 30.03 | 29.66 | 29.75 | 157,473 | -0.04(-0.14%) |
Jul 28, 2017 | 29.58 | 29.83 | 29.50 | 29.79 | 108,385 | +0.16(+0.54%) |
Jul 27, 2017 | 29.58 | 29.71 | 29.50 | 29.62 | 181,003 | +0.04(+0.14%) |
Jul 26, 2017 | 29.83 | 29.91 | 29.50 | 29.58 | 238,573 | -0.24(-0.81%) |
Jul 25, 2017 | 28.70 | 29.91 | 28.29 | 29.83 | 356,563 | +0.77(+2.64%) |
Jul 24, 2017 | 28.70 | 29.10 | 28.50 | 29.06 | 174,242 | +0.32(+1.12%) |
Jul 21, 2017 | 29.26 | 29.50 | 28.66 | 28.74 | 134,395 | -0.28(-0.97%) |
Jul 20, 2017 | 28.98 | 29.14 | 28.78 | 29.02 | 131,146 | +0.00(+0.00%) |
Jul 19, 2017 | 28.74 | 29.02 | 28.58 | 29.02 | 117,352 | +0.28(+0.98%) |
Jul 18, 2017 | 28.86 | 28.98 | 28.46 | 28.74 | 171,608 | -0.28(-0.97%) |
Jul 17, 2017 | 29.18 | 29.30 | 28.78 | 29.02 | 288,567 | -0.16(-0.55%) |
Jul 14, 2017 | 28.78 | 29.30 | 28.62 | 29.18 | 211,254 | +0.12(+0.42%) |
Jul 13, 2017 | 28.90 | 29.22 | 28.90 | 29.06 | 163,004 | +0.16(+0.56%) |
Jul 12, 2017 | 29.50 | 29.50 | 28.86 | 28.90 | 228,506 | -0.85(-2.85%) |
Jul 11, 2017 | 30.03 | 30.07 | 29.54 | 29.75 | 192,804 | -0.24(-0.81%) |
Jul 10, 2017 | 30.43 | 30.55 | 29.99 | 29.99 | 127,358 | -0.56(-1.85%) |
Jul 07, 2017 | 30.39 | 30.67 | 30.19 | 30.55 | 94,835 | +0.24(+0.80%) |
Jul 06, 2017 | 30.23 | 30.65 | 30.15 | 30.31 | 154,178 | -0.04(-0.13%) |
Jul 05, 2017 | 31.04 | 31.04 | 30.11 | 30.35 | 131,578 | -0.73(-2.33%) |
Jul 03, 2017 | 30.51 | 31.20 | 30.51 | 31.08 | 70,290 | +0.60(+1.98%) |
Jun 30, 2017 | 30.75 | 30.75 | 30.35 | 30.47 | 152,414 | -0.24(-0.79%) |
Jun 29, 2017 | 31.32 | 31.36 | 30.47 | 30.71 | 126,410 | -0.32(-1.04%) |
Jun 28, 2017 | 30.63 | 31.08 | 30.31 | 31.04 | 221,212 | +0.60(+1.99%) |
Jun 27, 2017 | 29.99 | 30.43 | 29.91 | 30.43 | 271,638 | +0.48(+1.61%) |
Jun 26, 2017 | 30.35 | 30.51 | 29.83 | 29.95 | 197,249 | -0.28(-0.93%) |
Jun 23, 2017 | 30.35 | 30.51 | 30.07 | 30.23 | 221,609 | -0.16(-0.53%) |
Jun 22, 2017 | 30.79 | 30.83 | 30.35 | 30.39 | 95,202 | -0.32(-1.05%) |
Jun 21, 2017 | 31.60 | 31.60 | 30.67 | 30.71 | 112,078 | -0.85(-2.68%) |
Jun 20, 2017 | 31.16 | 31.68 | 31.04 | 31.56 | 171,776 | +0.36(+1.16%) |
Jun 19, 2017 | 31.72 | 31.80 | 31.16 | 31.20 | 118,137 | -0.44(-1.40%) |
Jun 16, 2017 | 30.59 | 31.64 | 30.59 | 31.64 | 422,332 | -0.12(-0.38%) |
Jun 15, 2017 | 31.36 | 31.84 | 31.36 | 31.76 | 80,538 | +0.08(+0.25%) |
Jun 14, 2017 | 31.76 | 31.80 | 31.36 | 31.68 | 122,922 | -0.12(-0.38%) |
Jun 13, 2017 | 31.92 | 32.04 | 31.60 | 31.80 | 131,903 | +0.08(+0.25%) |
Jun 12, 2017 | 32.37 | 32.81 | 31.72 | 31.72 | 185,650 | -0.66(-2.05%) |
Jun 09, 2017 | 31.50 | 32.47 | 31.50 | 32.39 | 192,937 | +0.92(+2.93%) |
Jun 08, 2017 | 30.74 | 31.95 | 30.66 | 31.46 | 108,771 | +0.64(+2.08%) |
Jun 07, 2017 | 30.74 | 30.98 | 30.62 | 30.82 | 79,223 | +0.08(+0.26%) |
Jun 06, 2017 | 30.74 | 31.02 | 30.58 | 30.74 | 83,486 | -0.24(-0.78%) |
Jun 05, 2017 | 31.38 | 31.79 | 30.98 | 30.98 | 114,909 | -0.44(-1.40%) |
Jun 02, 2017 | 30.66 | 31.58 | 30.66 | 31.42 | 155,257 | +0.72(+2.35%) |
Jun 01, 2017 | 30.62 | 30.74 | 30.36 | 30.70 | 310,052 | +0.08(+0.26%) |
May 31, 2017 | 30.86 | 31.02 | 30.58 | 30.62 | 181,420 | -0.16(-0.52%) |
May 30, 2017 | 30.82 | 30.90 | 30.66 | 30.78 | 112,478 | -0.12(-0.39%) |
May 26, 2017 | 30.62 | 31.02 | 30.58 | 30.90 | 202,807 | +0.16(+0.52%) |
May 25, 2017 | 30.62 | 30.78 | 30.46 | 30.74 | 156,882 | +0.16(+0.52%) |
May 24, 2017 | 30.66 | 30.82 | 30.44 | 30.58 | 136,984 | +0.12(+0.39%) |
May 23, 2017 | 30.38 | 30.66 | 30.10 | 30.46 | 109,087 | +0.16(+0.53%) |
May 22, 2017 | 29.70 | 30.38 | 29.70 | 30.30 | 184,219 | +0.72(+2.44%) |
May 19, 2017 | 29.86 | 29.90 | 29.44 | 29.58 | 181,983 | -0.28(-0.94%) |
May 18, 2017 | 29.66 | 30.14 | 29.66 | 29.86 | 118,691 | +0.16(+0.54%) |
May 17, 2017 | 30.18 | 29.90 | 29.50 | 29.70 | 185,011 | -0.48(-1.59%) |
May 16, 2017 | 30.46 | 30.46 | 29.98 | 30.18 | 106,223 | -0.16(-0.53%) |
May 15, 2017 | 30.14 | 30.50 | 30.10 | 30.34 | 91,502 | +0.20(+0.66%) |
May 12, 2017 | 30.06 | 30.18 | 29.90 | 30.14 | 137,221 | -0.04(-0.13%) |
May 11, 2017 | 30.54 | 30.54 | 30.10 | 30.18 | 92,335 | -0.44(-1.44%) |
May 10, 2017 | 30.30 | 30.78 | 30.30 | 30.62 | 99,633 | +0.24(+0.79%) |
May 09, 2017 | 30.66 | 30.82 | 30.22 | 30.38 | 87,921 | -0.28(-0.91%) |
May 08, 2017 | 30.82 | 31.06 | 30.58 | 30.66 | 119,683 | -0.28(-0.91%) |
May 05, 2017 | 31.18 | 31.30 | 30.70 | 30.94 | 117,444 | -0.20(-0.64%) |
May 04, 2017 | 31.30 | 31.42 | 30.90 | 31.14 | 151,003 | +0.04(+0.13%) |
May 03, 2017 | 30.78 | 31.16 | 30.78 | 31.10 | 146,525 | +0.16(+0.52%) |
May 02, 2017 | 30.98 | 31.22 | 30.82 | 30.94 | 170,649 | +0.00(+0.00%) |