Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.26 | 33.39 | 32.31 | 32.31 | 147,628 | -0.80(-2.42%) |
Jun 28, 2018 | 33.36 | 33.60 | 33.03 | 33.12 | 136,477 | -0.25(-0.75%) |
Jun 27, 2018 | 33.80 | 33.80 | 33.13 | 33.37 | 119,786 | -0.42(-1.25%) |
Jun 26, 2018 | 33.85 | 33.94 | 33.31 | 33.79 | 74,280 | +0.06(+0.18%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.64 | 33.73 | 138,404 | -0.59(-1.71%) |
Jun 22, 2018 | 34.02 | 34.51 | 33.94 | 34.32 | 304,465 | +0.41(+1.22%) |
Jun 21, 2018 | 34.14 | 34.27 | 33.83 | 33.90 | 46,912 | -0.23(-0.68%) |
Jun 20, 2018 | 34.01 | 34.20 | 33.86 | 34.13 | 80,514 | +0.22(+0.66%) |
Jun 19, 2018 | 33.36 | 33.94 | 33.18 | 33.91 | 93,510 | +0.32(+0.95%) |
Jun 18, 2018 | 33.31 | 33.66 | 33.09 | 33.59 | 59,625 | +0.07(+0.21%) |
Jun 15, 2018 | 33.56 | 33.14 | 33.52 | 224,938 | +0.38(+1.15%) | |
Jun 14, 2018 | 33.10 | 33.77 | 32.60 | 33.14 | 143,865 | +0.18(+0.55%) |
Jun 13, 2018 | 33.02 | 33.34 | 32.54 | 32.96 | 152,385 | -0.09(-0.26%) |
Jun 12, 2018 | 33.55 | 33.66 | 32.93 | 33.05 | 107,984 | -0.51(-1.51%) |
Jun 11, 2018 | 34.36 | 34.47 | 33.51 | 33.55 | 100,375 | -0.82(-2.37%) |
Jun 08, 2018 | 34.52 | 34.66 | 33.86 | 34.37 | 79,752 | -0.18(-0.52%) |
Jun 07, 2018 | 34.58 | 34.69 | 34.08 | 34.55 | 67,087 | +0.02(+0.05%) |
Jun 06, 2018 | 34.31 | 34.66 | 34.31 | 34.53 | 112,532 | +0.27(+0.80%) |
Jun 05, 2018 | 34.44 | 34.62 | 33.50 | 34.26 | 98,848 | -0.23(-0.67%) |
Jun 04, 2018 | 34.07 | 34.53 | 33.75 | 34.49 | 90,973 | +0.50(+1.47%) |
Jun 01, 2018 | 33.42 | 34.10 | 33.05 | 33.99 | 91,340 | +0.56(+1.67%) |
May 31, 2018 | 33.75 | 33.84 | 33.36 | 33.43 | 67,259 | -0.34(-0.99%) |
May 30, 2018 | 33.30 | 33.87 | 33.30 | 33.77 | 55,116 | +0.52(+1.55%) |
May 29, 2018 | 33.67 | 33.88 | 33.06 | 33.25 | 118,641 | -0.46(-1.35%) |
May 25, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.67 | 33.69 | 32.96 | 33.68 | 46,106 | +0.01(+0.03%) |
May 23, 2018 | 33.68 | 33.99 | 33.66 | 33.67 | 163,821 | -0.12(-0.36%) |
May 22, 2018 | 33.76 | 34.26 | 33.64 | 33.79 | 56,726 | +0.03(+0.08%) |
May 21, 2018 | 33.39 | 33.86 | 33.39 | 33.77 | 77,887 | +0.36(+1.08%) |
May 18, 2018 | 33.36 | 33.52 | 33.22 | 33.41 | 110,100 | +0.20(+0.59%) |
May 17, 2018 | 32.80 | 33.32 | 32.63 | 33.21 | 94,154 | +0.49(+1.50%) |
May 16, 2018 | 32.39 | 32.75 | 32.17 | 32.72 | 127,759 | +0.38(+1.17%) |
May 15, 2018 | 31.92 | 32.51 | 31.91 | 32.34 | 78,099 | +0.27(+0.83%) |
May 14, 2018 | 32.49 | 32.49 | 32.00 | 32.08 | 77,827 | -0.26(-0.80%) |
May 11, 2018 | 32.22 | 32.64 | 31.86 | 32.33 | 91,171 | +0.27(+0.86%) |
May 10, 2018 | 32.24 | 32.28 | 32.00 | 32.06 | 51,203 | -0.19(-0.59%) |
May 09, 2018 | 32.15 | 32.46 | 32.06 | 32.25 | 60,081 | +0.09(+0.27%) |
May 08, 2018 | 31.85 | 32.34 | 31.85 | 32.16 | 78,879 | +0.30(+0.94%) |
May 07, 2018 | 32.13 | 32.13 | 31.70 | 31.86 | 97,064 | -0.13(-0.40%) |
May 04, 2018 | 31.91 | 32.33 | 31.72 | 31.99 | 117,514 | -0.09(-0.27%) |
May 03, 2018 | 32.31 | 32.63 | 32.00 | 32.08 | 96,428 | -0.28(-0.88%) |
May 02, 2018 | 32.02 | 32.59 | 32.02 | 32.36 | 142,672 | +0.24(+0.75%) |
May 01, 2018 | 31.98 | 32.27 | 31.42 | 32.12 | 134,498 | +0.02(+0.05%) |
Apr 30, 2018 | 32.82 | 32.96 | 32.08 | 32.10 | 94,175 | -0.66(-2.02%) |
Apr 27, 2018 | 32.46 | 33.17 | 32.46 | 32.76 | 112,339 | +0.26(+0.79%) |
Apr 26, 2018 | 32.62 | 32.75 | 32.29 | 32.51 | 46,637 | -0.10(-0.32%) |
Apr 25, 2018 | 32.74 | 32.92 | 32.45 | 32.61 | 50,460 | -0.11(-0.34%) |
Apr 24, 2018 | 32.57 | 32.92 | 32.32 | 32.72 | 67,025 | +0.31(+0.95%) |
Apr 23, 2018 | 32.41 | 32.49 | 32.19 | 32.41 | 44,820 | +0.13(+0.40%) |
Apr 20, 2018 | 32.08 | 32.51 | 32.08 | 32.28 | 37,030 | +0.09(+0.29%) |
Apr 19, 2018 | 31.72 | 32.33 | 31.72 | 32.19 | 41,293 | +0.40(+1.24%) |
Apr 18, 2018 | 31.93 | 32.21 | 31.78 | 31.79 | 62,966 | -0.07(-0.22%) |
Apr 17, 2018 | 32.40 | 32.58 | 31.72 | 31.86 | 83,795 | -0.39(-1.20%) |
Apr 16, 2018 | 32.11 | 32.45 | 31.90 | 32.25 | 59,652 | +0.33(+1.05%) |
Apr 13, 2018 | 32.64 | 32.64 | 31.82 | 31.91 | 57,670 | -0.56(-1.72%) |
Apr 12, 2018 | 32.15 | 32.73 | 32.15 | 32.47 | 44,680 | +0.41(+1.29%) |
Apr 11, 2018 | 32.06 | 32.21 | 31.88 | 32.06 | 41,644 | -0.12(-0.37%) |
Apr 10, 2018 | 31.77 | 32.31 | 31.66 | 32.18 | 41,254 | +0.67(+2.13%) |
Apr 09, 2018 | 31.70 | 32.09 | 31.39 | 31.51 | 60,497 | -0.01(-0.03%) |
Apr 06, 2018 | 32.14 | 32.29 | 31.31 | 31.52 | 94,237 | -0.86(-2.65%) |
Apr 05, 2018 | 32.54 | 32.76 | 32.03 | 32.38 | 55,351 | +0.18(+0.56%) |
Apr 04, 2018 | 31.42 | 32.33 | 31.08 | 32.20 | 82,770 | +0.46(+1.46%) |
Apr 03, 2018 | 31.60 | 31.79 | 31.29 | 31.73 | 82,023 | +0.25(+0.79%) |
Apr 02, 2018 | 31.96 | 33.87 | 31.05 | 31.48 | 94,153 | -0.49(-1.53%) |
Mar 29, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.46(-1.40%) | |
Mar 28, 2018 | 32.02 | 32.72 | 31.73 | 32.43 | 80,969 | +0.48(+1.51%) |
Mar 27, 2018 | 32.27 | 32.39 | 31.81 | 31.95 | 130,559 | -0.17(-0.53%) |
Mar 26, 2018 | 31.85 | 32.15 | 31.34 | 32.12 | 126,801 | +0.70(+2.21%) |
Mar 23, 2018 | 32.84 | 33.76 | 31.38 | 31.42 | 118,592 | -1.33(-4.07%) |
Mar 22, 2018 | 33.36 | 33.76 | 32.74 | 32.75 | 66,534 | -0.87(-2.58%) |
Mar 21, 2018 | 33.70 | 33.90 | 33.39 | 33.62 | 35,917 | +0.00(+0.00%) |
Mar 20, 2018 | 34.05 | 34.24 | 33.60 | 33.62 | 42,613 | -0.37(-1.09%) |
Mar 19, 2018 | 34.01 | 34.09 | 33.43 | 33.99 | 73,786 | -0.01(-0.02%) |
Mar 16, 2018 | 33.97 | 34.28 | 33.72 | 34.00 | 173,338 | -0.07(-0.20%) |
Mar 15, 2018 | 34.17 | 34.36 | 33.75 | 34.07 | 163,829 | +0.07(+0.20%) |
Mar 14, 2018 | 34.21 | 34.21 | 33.48 | 34.00 | 191,908 | +0.47(+1.40%) |
Mar 13, 2018 | 33.64 | 33.71 | 32.91 | 33.53 | 85,494 | +0.03(+0.10%) |
Mar 12, 2018 | 33.58 | 33.69 | 33.25 | 33.50 | 47,040 | -0.03(-0.10%) |
Mar 09, 2018 | 33.23 | 33.58 | 32.79 | 33.53 | 67,712 | +0.51(+1.55%) |
Mar 08, 2018 | 33.59 | 33.59 | 32.73 | 33.02 | 162,014 | -0.59(-1.76%) |
Mar 07, 2018 | 33.68 | 33.61 | 120,086 | +0.32(+0.95%) | ||
Mar 06, 2018 | 32.71 | 33.35 | 32.43 | 33.29 | 64,502 | +0.40(+1.22%) |
Mar 05, 2018 | 32.26 | 32.92 | 31.84 | 32.89 | 84,889 | +0.42(+1.29%) |
Mar 02, 2018 | 31.90 | 32.61 | 31.58 | 32.47 | 79,576 | +0.44(+1.36%) |
Mar 01, 2018 | 31.89 | 32.23 | 31.63 | 32.03 | 103,269 | +0.09(+0.27%) |
Feb 28, 2018 | 32.71 | 32.81 | 31.84 | 31.95 | 120,068 | -0.60(-1.84%) |
Feb 27, 2018 | 32.81 | 33.34 | 32.51 | 32.55 | 131,505 | -0.27(-0.81%) |
Feb 26, 2018 | 32.90 | 32.90 | 32.38 | 32.81 | 56,043 | +0.06(+0.18%) |
Feb 23, 2018 | 32.52 | 32.79 | 32.31 | 32.75 | 87,054 | +0.40(+1.24%) |
Feb 22, 2018 | 32.73 | 32.28 | 32.35 | 95,703 | -0.17(-0.53%) | |
Feb 21, 2018 | 31.89 | 32.62 | 31.60 | 32.52 | 55,155 | +0.67(+2.09%) |
Feb 20, 2018 | 32.31 | 32.56 | 31.70 | 31.85 | 74,782 | -0.65(-2.00%) |
Feb 16, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.32(+0.98%) | |
Feb 15, 2018 | 32.27 | 31.70 | 32.19 | 67,048 | +0.34(+1.07%) | |
Feb 14, 2018 | 31.90 | 31.44 | 31.84 | 66,827 | +0.40(+1.28%) | |
Feb 13, 2018 | 31.28 | 31.54 | 31.26 | 31.44 | 53,899 | +0.04(+0.14%) |
Feb 12, 2018 | 31.90 | 32.10 | 31.22 | 31.40 | 94,344 | -0.41(-1.29%) |
Feb 09, 2018 | 31.44 | 32.05 | 31.05 | 31.81 | 112,991 | +0.72(+2.31%) |
Feb 08, 2018 | 31.46 | 31.46 | 31.00 | 31.09 | 84,902 | -0.37(-1.17%) |
Feb 07, 2018 | 31.16 | 31.43 | 31.16 | 31.46 | 114,894 | +0.10(+0.33%) |
Feb 06, 2018 | 30.83 | 31.71 | 30.58 | 31.36 | 143,807 | -0.28(-0.90%) |
Feb 05, 2018 | 31.73 | 32.23 | 31.27 | 31.64 | 118,676 | -0.23(-0.72%) |
Feb 02, 2018 | 31.95 | 32.23 | 31.20 | 31.87 | 99,446 | -0.14(-0.43%) |
Feb 01, 2018 | 31.46 | 32.17 | 31.02 | 32.01 | 150,768 | +0.38(+1.19%) |
Jan 31, 2018 | 31.94 | 32.93 | 31.36 | 31.63 | 112,226 | -0.31(-0.96%) |
Jan 30, 2018 | 31.99 | 31.99 | 31.71 | 31.94 | 75,442 | -0.16(-0.51%) |
Jan 29, 2018 | 32.20 | 32.54 | 31.72 | 32.10 | 91,691 | -0.15(-0.48%) |
Jan 26, 2018 | 32.80 | 32.80 | 31.99 | 32.26 | 213,528 | -0.42(-1.28%) |
Jan 25, 2018 | 33.14 | 33.14 | 32.49 | 32.67 | 67,907 | -0.26(-0.78%) |
Jan 24, 2018 | 33.26 | 33.41 | 32.92 | 32.93 | 63,232 | -0.22(-0.67%) |
Jan 23, 2018 | 33.38 | 33.50 | 33.02 | 33.15 | 53,927 | -0.28(-0.84%) |
Jan 22, 2018 | 33.88 | 33.99 | 33.09 | 33.44 | 80,332 | -0.47(-1.39%) |
Jan 19, 2018 | 33.31 | 33.96 | 33.31 | 33.91 | 67,293 | +0.56(+1.69%) |
Jan 18, 2018 | 33.73 | 33.79 | 33.30 | 33.34 | 52,311 | -0.44(-1.32%) |
Jan 17, 2018 | 33.58 | 33.88 | 33.06 | 33.79 | 42,964 | +0.32(+0.95%) |
Jan 16, 2018 | 34.01 | 34.17 | 33.44 | 33.47 | 77,171 | -0.30(-0.89%) |
Jan 12, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 33.29 | 33.70 | 33.20 | 33.74 | 55,036 | +0.53(+1.60%) |
Jan 10, 2018 | 33.19 | 33.53 | 33.09 | 33.21 | 75,542 | +0.01(+0.03%) |
Jan 09, 2018 | 32.97 | 33.71 | 32.97 | 33.20 | 185,738 | +0.24(+0.73%) |
Jan 08, 2018 | 32.93 | 33.06 | 32.56 | 32.97 | 100,697 | -0.05(-0.16%) |
Jan 05, 2018 | 33.20 | 33.20 | 32.80 | 33.02 | 93,898 | -0.17(-0.52%) |
Jan 04, 2018 | 33.08 | 33.28 | 32.86 | 33.19 | 114,373 | +0.25(+0.75%) |
Jan 03, 2018 | 32.61 | 32.97 | 32.42 | 32.94 | 146,674 | +0.34(+1.05%) |
Jan 02, 2018 | 32.72 | 32.72 | 32.12 | 32.60 | 83,714 | +0.21(+0.66%) |
Dec 29, 2017 | 32.38 | 32.38 | 32.38 | 0 | -0.79(-2.37%) | |
Dec 28, 2017 | 33.03 | 33.34 | 32.64 | 33.17 | 100,809 | +0.23(+0.70%) |
Dec 27, 2017 | 33.26 | 33.44 | 32.89 | 32.94 | 46,551 | -0.33(-1.00%) |
Dec 26, 2017 | 33.82 | 33.24 | 33.27 | 32,157 | -0.49(-1.44%) | |
Dec 22, 2017 | 34.39 | 34.39 | 33.74 | 33.76 | 63,657 | -0.64(-1.86%) |
Dec 21, 2017 | 34.65 | 34.74 | 34.15 | 34.40 | 71,351 | -0.14(-0.40%) |
Dec 20, 2017 | 34.32 | 34.72 | 32.48 | 34.54 | 121,573 | +0.34(+1.00%) |
Dec 19, 2017 | 34.22 | 34.33 | 34.15 | 34.20 | 130,121 | +0.05(+0.15%) |
Dec 18, 2017 | 34.25 | 34.26 | 33.92 | 34.15 | 228,580 | +0.16(+0.48%) |
Dec 15, 2017 | 33.18 | 34.09 | 33.18 | 33.98 | 387,024 | +0.80(+2.42%) |
Dec 14, 2017 | 33.70 | 34.04 | 32.96 | 33.18 | 92,611 | -0.33(-0.97%) |
Dec 13, 2017 | 33.87 | 34.07 | 33.39 | 33.50 | 168,206 | -0.43(-1.28%) |
Dec 12, 2017 | 34.27 | 34.27 | 32.74 | 33.94 | 235,943 | -1.27(-3.60%) |
Dec 11, 2017 | 35.47 | 35.60 | 35.00 | 35.21 | 52,989 | -0.26(-0.72%) |
Dec 08, 2017 | 35.84 | 35.88 | 35.41 | 35.46 | 82,741 | -0.15(-0.43%) |
Dec 07, 2017 | 35.41 | 36.03 | 35.41 | 35.62 | 47,875 | +0.03(+0.10%) |
Dec 06, 2017 | 35.57 | 36.69 | 35.57 | 35.58 | 48,691 | -0.19(-0.52%) |
Dec 05, 2017 | 36.52 | 36.52 | 35.59 | 35.77 | 92,368 | -0.56(-1.55%) |
Dec 04, 2017 | 36.44 | 36.44 | 36.18 | 36.33 | 61,127 | +0.46(+1.28%) |
Dec 01, 2017 | 35.64 | 36.58 | 34.66 | 35.87 | 63,775 | +0.08(+0.21%) |
Nov 30, 2017 | 37.12 | 37.12 | 34.66 | 35.80 | 216,289 | -1.18(-3.20%) |
Nov 29, 2017 | 35.80 | 37.30 | 35.80 | 36.98 | 72,095 | +1.43(+4.02%) |
Nov 28, 2017 | 34.77 | 35.63 | 34.70 | 35.55 | 130,265 | +0.80(+2.30%) |
Nov 27, 2017 | 34.52 | 35.15 | 34.52 | 34.75 | 119,030 | +0.17(+0.49%) |
Nov 24, 2017 | 34.98 | 34.98 | 34.51 | 34.58 | 48,061 | -0.35(-1.00%) |
Nov 22, 2017 | 35.50 | 35.50 | 34.89 | 34.93 | 59,845 | -0.44(-1.25%) |
Nov 21, 2017 | 35.63 | 35.63 | 35.20 | 35.37 | 88,042 | -0.06(-0.17%) |
Nov 20, 2017 | 35.43 | 35.68 | 35.26 | 35.43 | 79,539 | +0.12(+0.34%) |
Nov 17, 2017 | 35.00 | 35.62 | 34.80 | 35.31 | 117,771 | +0.13(+0.36%) |
Nov 16, 2017 | 34.97 | 35.28 | 34.69 | 35.18 | 75,269 | +0.49(+1.42%) |
Nov 15, 2017 | 34.55 | 35.01 | 33.52 | 34.69 | 165,049 | -0.12(-0.34%) |
Nov 14, 2017 | 34.21 | 34.82 | 34.06 | 34.81 | 91,221 | +0.35(+1.01%) |
Nov 13, 2017 | 33.69 | 34.58 | 33.69 | 34.46 | 58,892 | +0.45(+1.33%) |
Nov 10, 2017 | 33.99 | 34.42 | 33.90 | 34.01 | 72,655 | +0.01(+0.03%) |
Nov 09, 2017 | 34.05 | 34.34 | 33.56 | 34.00 | 58,927 | -0.32(-0.94%) |
Nov 08, 2017 | 34.00 | 34.37 | 33.53 | 34.32 | 126,711 | +0.16(+0.47%) |
Nov 07, 2017 | 34.85 | 34.92 | 33.84 | 34.16 | 100,611 | -0.77(-2.19%) |
Nov 06, 2017 | 34.95 | 35.29 | 34.73 | 34.93 | 97,451 | -0.11(-0.32%) |
Nov 03, 2017 | 35.54 | 35.62 | 35.00 | 35.04 | 81,361 | -0.48(-1.34%) |
Nov 02, 2017 | 34.89 | 35.68 | 34.53 | 35.51 | 151,067 | +0.49(+1.39%) |
Nov 01, 2017 | 35.58 | 35.58 | 34.71 | 35.03 | 71,416 | -0.25(-0.70%) |
Oct 31, 2017 | 35.69 | 35.92 | 35.03 | 35.28 | 127,503 | -0.37(-1.05%) |
Oct 30, 2017 | 36.50 | 36.50 | 35.40 | 35.65 | 65,554 | -0.90(-2.47%) |
Oct 27, 2017 | 36.20 | 36.81 | 36.02 | 36.55 | 67,808 | +0.36(+0.99%) |
Oct 26, 2017 | 36.13 | 36.27 | 35.85 | 36.20 | 103,030 | +0.25(+0.69%) |
Oct 25, 2017 | 36.20 | 36.43 | 35.83 | 35.95 | 143,031 | -0.15(-0.42%) |
Oct 24, 2017 | 35.97 | 36.43 | 35.97 | 36.10 | 104,258 | +0.26(+0.71%) |
Oct 23, 2017 | 36.15 | 36.33 | 35.75 | 35.85 | 82,020 | -0.35(-0.96%) |
Oct 20, 2017 | 36.17 | 36.43 | 35.97 | 36.20 | 129,998 | +0.44(+1.24%) |
Oct 19, 2017 | 35.57 | 35.89 | 35.34 | 35.75 | 92,293 | +0.01(+0.02%) |
Oct 18, 2017 | 35.57 | 36.32 | 35.21 | 35.74 | 62,220 | +0.34(+0.96%) |
Oct 17, 2017 | 35.86 | 36.06 | 35.26 | 35.40 | 96,179 | -0.39(-1.09%) |
Oct 16, 2017 | 35.53 | 36.43 | 35.47 | 35.80 | 117,455 | +0.27(+0.77%) |
Oct 13, 2017 | 35.68 | 35.76 | 35.32 | 35.52 | 118,904 | -0.24(-0.67%) |
Oct 12, 2017 | 35.74 | 35.84 | 35.40 | 35.76 | 88,619 | +0.12(+0.33%) |
Oct 11, 2017 | 35.57 | 35.87 | 35.21 | 35.64 | 70,843 | +0.05(+0.14%) |
Oct 10, 2017 | 35.33 | 35.60 | 35.26 | 35.59 | 83,323 | +0.43(+1.24%) |
Oct 09, 2017 | 34.88 | 35.22 | 34.82 | 35.16 | 77,182 | +0.22(+0.63%) |
Oct 06, 2017 | 34.82 | 35.04 | 34.71 | 34.94 | 114,168 | +0.25(+0.71%) |
Oct 05, 2017 | 34.30 | 34.91 | 33.64 | 34.69 | 125,811 | +0.38(+1.12%) |
Oct 04, 2017 | 34.60 | 34.86 | 34.06 | 34.30 | 82,619 | -0.44(-1.27%) |
Oct 03, 2017 | 34.94 | 34.99 | 34.39 | 34.75 | 66,294 | -0.04(-0.12%) |
Oct 02, 2017 | 34.71 | 34.88 | 34.32 | 34.79 | 131,580 | +0.09(+0.25%) |
Sep 29, 2017 | 34.39 | 34.95 | 34.38 | 34.71 | 116,200 | +0.39(+1.14%) |
Sep 28, 2017 | 33.62 | 34.34 | 33.10 | 34.31 | 122,778 | +0.57(+1.69%) |
Sep 27, 2017 | 32.35 | 33.80 | 31.75 | 33.74 | 125,956 | +1.67(+5.20%) |
Sep 26, 2017 | 31.69 | 32.24 | 31.15 | 32.07 | 104,048 | +0.50(+1.59%) |
Sep 25, 2017 | 31.50 | 31.63 | 31.23 | 31.57 | 38,503 | +0.13(+0.41%) |
Sep 22, 2017 | 30.86 | 31.51 | 30.83 | 31.44 | 49,161 | +0.36(+1.15%) |
Sep 21, 2017 | 30.52 | 31.29 | 30.52 | 31.09 | 67,907 | +0.54(+1.78%) |
Sep 20, 2017 | 30.07 | 30.79 | 29.87 | 30.54 | 125,595 | +0.57(+1.90%) |
Sep 19, 2017 | 29.94 | 30.37 | 29.90 | 29.97 | 60,842 | -0.05(-0.17%) |
Sep 18, 2017 | 29.60 | 30.52 | 29.60 | 30.02 | 73,103 | +0.27(+0.92%) |
Sep 15, 2017 | 29.85 | 30.32 | 29.48 | 29.75 | 177,977 | -0.05(-0.17%) |
Sep 14, 2017 | 30.37 | 30.37 | 29.73 | 29.80 | 42,123 | -0.47(-1.55%) |
Sep 13, 2017 | 30.54 | 30.54 | 29.90 | 30.27 | 49,677 | +0.16(+0.53%) |
Sep 12, 2017 | 29.62 | 30.29 | 29.26 | 30.11 | 54,972 | +0.57(+1.92%) |
Sep 11, 2017 | 29.13 | 29.64 | 28.73 | 29.54 | 64,275 | +0.65(+2.26%) |
Sep 08, 2017 | 28.49 | 29.29 | 28.49 | 28.89 | 51,187 | +0.41(+1.43%) |
Sep 07, 2017 | 29.12 | 29.17 | 28.28 | 28.48 | 83,783 | -0.69(-2.35%) |
Sep 06, 2017 | 29.37 | 29.51 | 29.06 | 29.17 | 47,098 | -0.08(-0.26%) |
Sep 05, 2017 | 30.01 | 30.14 | 29.18 | 29.24 | 70,181 | -0.93(-3.09%) |
Sep 01, 2017 | 30.15 | 30.45 | 30.01 | 30.17 | 62,485 | +0.02(+0.06%) |
Aug 31, 2017 | 30.08 | 30.59 | 29.95 | 30.16 | 97,121 | +0.13(+0.42%) |
Aug 30, 2017 | 30.06 | 30.42 | 29.96 | 30.03 | 60,510 | -0.03(-0.08%) |
Aug 29, 2017 | 29.88 | 30.26 | 29.76 | 30.06 | 53,822 | -0.18(-0.59%) |
Aug 28, 2017 | 30.32 | 30.51 | 30.07 | 30.23 | 42,400 | -0.19(-0.61%) |
Aug 25, 2017 | 30.40 | 30.64 | 30.20 | 30.42 | 29,847 | +0.12(+0.39%) |
Aug 24, 2017 | 30.19 | 30.42 | 29.95 | 30.30 | 30,025 | +0.15(+0.51%) |
Aug 23, 2017 | 29.92 | 30.46 | 29.92 | 30.15 | 28,556 | -0.08(-0.25%) |
Aug 22, 2017 | 30.23 | 30.40 | 30.14 | 30.23 | 57,372 | +0.07(+0.22%) |
Aug 21, 2017 | 29.95 | 30.19 | 29.84 | 30.16 | 35,531 | +0.09(+0.31%) |
Aug 18, 2017 | 29.80 | 30.41 | 29.51 | 30.06 | 117,068 | +0.05(+0.17%) |
Aug 17, 2017 | 30.91 | 31.02 | 29.99 | 30.01 | 66,654 | -1.03(-3.33%) |
Aug 16, 2017 | 31.52 | 31.68 | 30.94 | 31.05 | 55,685 | -0.41(-1.29%) |
Aug 15, 2017 | 31.81 | 31.81 | 31.44 | 31.45 | 38,332 | -0.22(-0.70%) |
Aug 14, 2017 | 31.25 | 31.71 | 31.10 | 31.68 | 54,364 | +0.87(+2.83%) |
Aug 11, 2017 | 31.33 | 31.34 | 30.53 | 30.80 | 75,562 | -0.36(-1.14%) |
Aug 10, 2017 | 31.67 | 31.67 | 31.05 | 31.16 | 91,124 | -0.73(-2.29%) |
Aug 09, 2017 | 31.90 | 31.94 | 31.50 | 31.89 | 75,857 | -0.21(-0.66%) |
Aug 08, 2017 | 31.83 | 32.70 | 31.82 | 32.10 | 69,457 | +0.14(+0.45%) |
Aug 07, 2017 | 31.62 | 32.11 | 30.97 | 31.95 | 115,745 | +0.00(+0.00%) |
Aug 04, 2017 | 31.49 | 32.04 | 31.28 | 31.95 | 112,218 | +0.64(+2.03%) |
Aug 03, 2017 | 31.10 | 31.38 | 31.10 | 31.32 | 96,825 | +0.16(+0.52%) |
Aug 02, 2017 | 31.23 | 31.38 | 30.98 | 31.16 | 87,500 | -0.06(-0.19%) |
Aug 01, 2017 | 31.27 | 31.27 | 31.01 | 31.22 | 59,826 | -0.06(-0.19%) |
Jul 31, 2017 | 30.97 | 31.51 | 30.95 | 31.28 | 44,853 | +0.58(+1.91%) |
Jul 28, 2017 | 30.27 | 30.79 | 30.03 | 30.69 | 80,716 | +0.72(+2.40%) |
Jul 27, 2017 | 30.44 | 30.51 | 29.79 | 29.97 | 49,350 | -0.42(-1.37%) |
Jul 26, 2017 | 30.66 | 30.75 | 30.28 | 30.39 | 41,402 | -0.30(-0.97%) |
Jul 25, 2017 | 30.49 | 31.03 | 30.49 | 30.68 | 176,749 | +0.44(+1.46%) |
Jul 24, 2017 | 29.62 | 30.28 | 29.62 | 30.24 | 66,967 | +0.56(+1.88%) |
Jul 21, 2017 | 30.43 | 30.43 | 29.71 | 29.68 | 46,400 | -0.47(-1.57%) |
Jul 20, 2017 | 30.15 | 30.27 | 29.90 | 30.16 | 28,220 | +0.03(+0.08%) |
Jul 19, 2017 | 30.22 | 30.43 | 30.00 | 30.13 | 70,434 | -0.08(-0.25%) |
Jul 18, 2017 | 29.63 | 30.34 | 29.63 | 30.21 | 90,463 | +0.32(+1.08%) |
Jul 17, 2017 | 29.64 | 30.04 | 29.51 | 29.89 | 65,299 | +0.24(+0.80%) |
Jul 14, 2017 | 29.56 | 29.96 | 29.39 | 29.65 | 72,385 | -0.20(-0.68%) |
Jul 13, 2017 | 29.99 | 30.12 | 29.72 | 29.85 | 85,786 | -0.14(-0.48%) |
Jul 12, 2017 | 29.84 | 30.20 | 29.69 | 30.00 | 104,972 | +0.14(+0.48%) |
Jul 11, 2017 | 30.08 | 30.08 | 29.03 | 29.85 | 124,137 | -0.25(-0.82%) |
Jul 10, 2017 | 30.16 | 30.38 | 29.91 | 30.10 | 90,143 | -0.14(-0.48%) |
Jul 07, 2017 | 29.84 | 30.39 | 29.67 | 30.24 | 90,852 | +0.41(+1.36%) |
Jul 06, 2017 | 30.08 | 30.34 | 29.68 | 29.84 | 109,871 | -0.36(-1.18%) |
Jul 05, 2017 | 30.54 | 30.54 | 29.94 | 30.19 | 45,024 | -0.35(-1.14%) |