Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.59 | 31.94 | 31.57 | 31.61 | 340,823 | +0.01(+0.02%) |
Apr 27, 2018 | 31.65 | 31.76 | 31.49 | 31.61 | 437,837 | -0.37(-1.15%) |
Apr 26, 2018 | 31.61 | 31.98 | 31.53 | 31.97 | 605,981 | +0.46(+1.46%) |
Apr 25, 2018 | 31.21 | 31.54 | 30.95 | 31.51 | 374,055 | +0.28(+0.90%) |
Apr 24, 2018 | 31.69 | 31.89 | 31.08 | 31.23 | 604,047 | -0.35(-1.11%) |
Apr 23, 2018 | 31.34 | 31.60 | 31.14 | 31.58 | 1,063,547 | +0.19(+0.60%) |
Apr 20, 2018 | 31.46 | 31.50 | 31.22 | 31.40 | 1,756,123 | -0.18(-0.57%) |
Apr 19, 2018 | 31.57 | 31.80 | 31.36 | 31.57 | 592,541 | +0.03(+0.10%) |
Apr 18, 2018 | 31.27 | 31.81 | 31.27 | 31.54 | 490,836 | +0.52(+1.69%) |
Apr 17, 2018 | 30.91 | 31.14 | 30.80 | 31.02 | 371,928 | +0.15(+0.48%) |
Apr 16, 2018 | 30.66 | 31.00 | 30.50 | 30.87 | 493,399 | +0.30(+0.97%) |
Apr 13, 2018 | 30.40 | 30.69 | 30.36 | 30.58 | 416,241 | +0.36(+1.19%) |
Apr 12, 2018 | 30.29 | 30.42 | 30.12 | 30.22 | 601,619 | -0.02(-0.05%) |
Apr 11, 2018 | 29.83 | 30.30 | 29.81 | 30.23 | 1,620,499 | +0.34(+1.12%) |
Apr 10, 2018 | 29.35 | 30.12 | 29.35 | 29.90 | 918,293 | +0.97(+3.35%) |
Apr 09, 2018 | 28.95 | 29.29 | 28.84 | 28.93 | 587,677 | +0.13(+0.46%) |
Apr 06, 2018 | 29.18 | 29.30 | 28.43 | 28.80 | 573,699 | -0.57(-1.94%) |
Apr 05, 2018 | 28.90 | 29.54 | 28.88 | 29.37 | 841,108 | +0.55(+1.90%) |
Apr 04, 2018 | 28.41 | 28.87 | 28.20 | 28.82 | 496,632 | -0.03(-0.11%) |
Apr 03, 2018 | 28.39 | 28.87 | 28.09 | 28.85 | 1,245,780 | +0.60(+2.13%) |
Apr 02, 2018 | 28.73 | 28.80 | 27.78 | 28.25 | 1,029,114 | -0.61(-2.11%) |
Mar 29, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.81 | 28.91 | 28.23 | 28.27 | 377,530 | -0.53(-1.84%) |
Mar 27, 2018 | 29.13 | 29.31 | 28.62 | 28.80 | 441,742 | -0.30(-1.05%) |
Mar 26, 2018 | 28.91 | 29.12 | 28.56 | 29.10 | 279,481 | +0.51(+1.77%) |
Mar 23, 2018 | 28.92 | 29.24 | 28.52 | 28.59 | 432,248 | -0.16(-0.57%) |
Mar 22, 2018 | 29.05 | 29.19 | 28.71 | 28.76 | 400,411 | -0.60(-2.05%) |
Mar 21, 2018 | 28.72 | 29.54 | 28.68 | 29.36 | 612,144 | +0.78(+2.74%) |
Mar 20, 2018 | 28.50 | 28.77 | 28.50 | 28.58 | 177,588 | +0.25(+0.88%) |
Mar 19, 2018 | 28.70 | 28.72 | 28.17 | 28.33 | 470,666 | -0.47(-1.64%) |
Mar 16, 2018 | 28.52 | 28.92 | 28.50 | 28.80 | 290,179 | +0.26(+0.92%) |
Mar 15, 2018 | 28.81 | 28.92 | 28.32 | 28.54 | 302,884 | -0.15(-0.54%) |
Mar 14, 2018 | 28.96 | 29.05 | 28.64 | 28.69 | 376,382 | -0.17(-0.59%) |
Mar 13, 2018 | 29.11 | 29.28 | 28.75 | 28.86 | 303,565 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.27 | 28.92 | 29.06 | 262,676 | +0.02(+0.05%) |
Mar 09, 2018 | 28.71 | 29.09 | 28.71 | 29.05 | 301,364 | +0.53(+1.88%) |
Mar 08, 2018 | 28.61 | 28.67 | 28.32 | 28.51 | 336,062 | -0.02(-0.05%) |
Mar 07, 2018 | 28.77 | 28.28 | 28.53 | 398,673 | -0.26(-0.89%) | |
Mar 06, 2018 | 28.93 | 29.05 | 28.65 | 28.79 | 190,407 | +0.00(+0.00%) |
Mar 05, 2018 | 28.28 | 28.87 | 28.28 | 28.79 | 596,800 | +0.33(+1.17%) |
Mar 02, 2018 | 28.08 | 28.54 | 27.86 | 28.45 | 995,734 | +0.19(+0.66%) |
Mar 01, 2018 | 28.26 | 28.69 | 28.07 | 28.27 | 3,028,459 | -0.04(-0.14%) |
Feb 28, 2018 | 29.10 | 29.18 | 28.30 | 28.30 | 596,965 | -0.66(-2.27%) |
Feb 27, 2018 | 29.41 | 29.65 | 28.96 | 28.96 | 302,381 | -0.41(-1.40%) |
Feb 26, 2018 | 29.29 | 29.44 | 29.19 | 29.37 | 2,993,926 | +0.16(+0.56%) |
Feb 23, 2018 | 28.69 | 29.22 | 28.67 | 29.21 | 527,357 | +0.64(+2.22%) |
Feb 22, 2018 | 28.44 | 28.97 | 28.38 | 28.58 | 337,230 | +0.33(+1.18%) |
Feb 21, 2018 | 28.66 | 28.90 | 28.24 | 28.24 | 384,323 | -0.48(-1.67%) |
Feb 20, 2018 | 28.90 | 29.15 | 28.61 | 28.72 | 472,338 | -0.16(-0.56%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.10 | 29.10 | 28.48 | 28.95 | 740,619 | -0.06(-0.21%) |
Feb 14, 2018 | 28.29 | 29.08 | 28.20 | 29.01 | 1,022,520 | +0.43(+1.52%) |
Feb 13, 2018 | 28.51 | 28.68 | 28.43 | 28.58 | 1,047,703 | -0.12(-0.43%) |
Feb 12, 2018 | 28.60 | 28.97 | 28.46 | 28.70 | 2,295,543 | +0.50(+1.79%) |
Feb 09, 2018 | 28.51 | 28.56 | 27.26 | 28.20 | 2,035,214 | -0.02(-0.05%) |
Feb 08, 2018 | 29.15 | 29.27 | 28.20 | 28.21 | 1,409,864 | -0.91(-3.14%) |
Feb 07, 2018 | 29.72 | 29.88 | 29.11 | 29.13 | 1,265,872 | -0.51(-1.73%) |
Feb 06, 2018 | 28.82 | 29.85 | 28.81 | 29.64 | 1,796,752 | +0.19(+0.66%) |
Feb 05, 2018 | 30.23 | 30.57 | 28.96 | 29.44 | 1,337,315 | -1.22(-3.97%) |
Feb 02, 2018 | 31.45 | 31.48 | 30.51 | 30.66 | 1,397,452 | -1.37(-4.28%) |
Feb 01, 2018 | 31.71 | 32.04 | 31.57 | 32.03 | 749,935 | +0.35(+1.10%) |
Jan 31, 2018 | 31.70 | 31.79 | 31.46 | 31.68 | 740,160 | +0.03(+0.10%) |
Jan 30, 2018 | 32.06 | 32.09 | 31.63 | 31.65 | 630,821 | -0.68(-2.11%) |
Jan 29, 2018 | 32.66 | 32.81 | 32.30 | 32.33 | 451,596 | -0.51(-1.56%) |
Jan 26, 2018 | 32.73 | 32.90 | 32.67 | 32.85 | 475,401 | +0.19(+0.59%) |
Jan 25, 2018 | 33.05 | 33.06 | 32.61 | 32.65 | 888,052 | -0.29(-0.87%) |
Jan 24, 2018 | 33.08 | 33.22 | 32.82 | 32.94 | 665,899 | -0.10(-0.30%) |
Jan 23, 2018 | 33.07 | 33.16 | 32.84 | 33.04 | 979,573 | -0.03(-0.09%) |
Jan 22, 2018 | 32.43 | 33.07 | 32.43 | 33.07 | 1,094,232 | +0.69(+2.13%) |
Jan 19, 2018 | 32.37 | 32.39 | 32.17 | 32.38 | 825,442 | -0.03(-0.10%) |
Jan 18, 2018 | 32.54 | 32.64 | 32.37 | 32.41 | 714,783 | -0.26(-0.81%) |
Jan 17, 2018 | 32.55 | 32.84 | 32.31 | 32.67 | 1,286,269 | +0.26(+0.79%) |
Jan 16, 2018 | 32.88 | 32.94 | 32.37 | 32.42 | 1,140,166 | -0.42(-1.27%) |
Jan 12, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.02 | 32.68 | 31.91 | 32.56 | 686,251 | +0.65(+2.04%) |
Jan 10, 2018 | 31.88 | 31.91 | 460,704 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.07 | 32.10 | 31.90 | 31.95 | 500,265 | -0.09(-0.29%) |
Jan 08, 2018 | 31.85 | 32.06 | 31.75 | 32.05 | 748,909 | +0.19(+0.61%) |
Jan 05, 2018 | 31.81 | 31.87 | 31.58 | 31.85 | 676,403 | -0.02(-0.07%) |
Jan 04, 2018 | 31.70 | 31.89 | 31.55 | 31.88 | 590,896 | +0.18(+0.56%) |
Jan 03, 2018 | 31.32 | 31.77 | 31.26 | 31.70 | 840,335 | +0.46(+1.46%) |
Jan 02, 2018 | 30.85 | 31.26 | 30.78 | 31.24 | 2,379,544 | +0.52(+1.69%) |
Dec 29, 2017 | 30.72 | 30.72 | 30.72 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.74 | 30.81 | 30.71 | 30.79 | 267,865 | +0.06(+0.20%) |
Dec 27, 2017 | 30.84 | 30.87 | 30.70 | 30.73 | 1,361,003 | -0.14(-0.45%) |
Dec 26, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 234,528 | +0.28(+0.91%) |
Dec 22, 2017 | 30.60 | 30.68 | 30.40 | 30.59 | 419,756 | +0.08(+0.25%) |
Dec 21, 2017 | 29.84 | 30.58 | 29.84 | 30.51 | 1,328,591 | +0.66(+2.21%) |
Dec 20, 2017 | 29.57 | 29.89 | 29.43 | 29.85 | 368,763 | +0.44(+1.50%) |
Dec 19, 2017 | 29.52 | 29.61 | 29.39 | 29.41 | 436,149 | +0.02(+0.08%) |
Dec 18, 2017 | 29.21 | 29.54 | 29.21 | 29.39 | 308,733 | +0.24(+0.82%) |
Dec 15, 2017 | 29.37 | 29.38 | 29.12 | 29.15 | 970,243 | -0.04(-0.13%) |
Dec 14, 2017 | 29.22 | 29.42 | 29.19 | 29.19 | 307,797 | -0.13(-0.45%) |
Dec 13, 2017 | 29.37 | 29.41 | 29.27 | 29.32 | 363,846 | -0.05(-0.16%) |
Dec 12, 2017 | 29.51 | 29.59 | 29.34 | 29.37 | 441,512 | -0.12(-0.39%) |
Dec 11, 2017 | 29.27 | 29.60 | 29.27 | 29.48 | 444,221 | +0.25(+0.87%) |
Dec 08, 2017 | 29.13 | 29.26 | 29.00 | 29.23 | 223,304 | +0.24(+0.82%) |
Dec 07, 2017 | 28.88 | 29.00 | 28.80 | 28.99 | 332,394 | +0.13(+0.45%) |
Dec 06, 2017 | 29.17 | 29.19 | 28.83 | 28.86 | 462,446 | -0.41(-1.40%) |
Dec 05, 2017 | 29.44 | 29.50 | 29.23 | 29.27 | 403,781 | -0.15(-0.52%) |
Dec 04, 2017 | 29.41 | 29.87 | 29.38 | 29.42 | 540,517 | -0.03(-0.10%) |
Dec 01, 2017 | 29.33 | 29.64 | 29.32 | 29.45 | 670,928 | +0.25(+0.87%) |
Nov 30, 2017 | 28.80 | 29.22 | 28.80 | 29.20 | 1,078,477 | +0.49(+1.72%) |
Nov 29, 2017 | 28.53 | 28.76 | 28.49 | 28.70 | 421,499 | +0.13(+0.46%) |
Nov 28, 2017 | 28.36 | 28.61 | 28.36 | 28.57 | 252,325 | +0.22(+0.79%) |
Nov 27, 2017 | 28.52 | 28.56 | 28.32 | 28.35 | 625,909 | -0.32(-1.10%) |
Nov 24, 2017 | 28.70 | 28.76 | 28.66 | 28.66 | 90,661 | +0.06(+0.22%) |
Nov 22, 2017 | 28.62 | 28.70 | 28.58 | 28.60 | 351,923 | +0.16(+0.57%) |
Nov 21, 2017 | 28.49 | 28.62 | 28.40 | 28.44 | 337,634 | +0.04(+0.14%) |
Nov 20, 2017 | 28.41 | 28.45 | 28.26 | 28.40 | 356,834 | -0.05(-0.19%) |
Nov 17, 2017 | 28.35 | 28.52 | 28.32 | 28.46 | 364,494 | +0.15(+0.54%) |
Nov 16, 2017 | 28.34 | 28.41 | 28.23 | 28.30 | 1,484,862 | -0.10(-0.35%) |
Nov 15, 2017 | 28.45 | 28.57 | 28.31 | 28.40 | 756,804 | -0.32(-1.13%) |
Nov 14, 2017 | 29.07 | 29.12 | 28.71 | 28.73 | 763,715 | -0.51(-1.74%) |
Nov 13, 2017 | 29.33 | 29.45 | 29.20 | 29.23 | 231,928 | -0.19(-0.65%) |
Nov 10, 2017 | 29.51 | 29.54 | 29.21 | 29.43 | 445,125 | -0.13(-0.44%) |
Nov 09, 2017 | 29.40 | 29.62 | 29.32 | 29.56 | 445,491 | +0.10(+0.34%) |
Nov 08, 2017 | 29.50 | 29.62 | 29.30 | 29.46 | 403,906 | -0.14(-0.47%) |
Nov 07, 2017 | 29.67 | 29.73 | 29.46 | 29.60 | 205,220 | -0.07(-0.23%) |
Nov 06, 2017 | 29.07 | 29.69 | 29.07 | 29.67 | 677,758 | +0.68(+2.34%) |
Nov 03, 2017 | 28.82 | 29.10 | 28.82 | 28.99 | 356,206 | +0.13(+0.45%) |
Nov 02, 2017 | 28.90 | 29.03 | 28.70 | 28.86 | 231,034 | -0.09(-0.32%) |
Nov 01, 2017 | 28.81 | 29.08 | 28.80 | 28.95 | 564,386 | +0.35(+1.24%) |
Oct 31, 2017 | 28.44 | 28.69 | 28.39 | 28.59 | 185,776 | +0.10(+0.35%) |
Oct 30, 2017 | 28.57 | 28.35 | 28.49 | 291,131 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.05 | 28.46 | 27.89 | 28.36 | 357,787 | +0.15(+0.52%) |
Oct 26, 2017 | 28.21 | 28.26 | 28.05 | 28.22 | 272,061 | +0.05(+0.19%) |
Oct 25, 2017 | 28.30 | 28.39 | 28.06 | 28.16 | 347,499 | -0.22(-0.76%) |
Oct 24, 2017 | 28.40 | 28.49 | 28.30 | 28.38 | 175,932 | +0.09(+0.33%) |
Oct 23, 2017 | 28.44 | 28.60 | 28.29 | 28.29 | 352,677 | -0.22(-0.76%) |
Oct 20, 2017 | 28.49 | 28.50 | 28.33 | 28.50 | 250,938 | +0.07(+0.24%) |
Oct 19, 2017 | 28.37 | 28.56 | 28.31 | 28.43 | 233,642 | -0.12(-0.40%) |
Oct 18, 2017 | 28.73 | 28.86 | 28.52 | 28.55 | 204,431 | -0.20(-0.70%) |
Oct 17, 2017 | 28.74 | 28.83 | 28.61 | 28.75 | 160,628 | +0.01(+0.03%) |
Oct 16, 2017 | 28.85 | 28.93 | 28.70 | 28.74 | 156,127 | +0.03(+0.11%) |
Oct 13, 2017 | 28.86 | 28.97 | 28.69 | 28.71 | 179,470 | +0.00(+0.00%) |
Oct 12, 2017 | 28.56 | 28.75 | 28.56 | 28.71 | 273,609 | -0.12(-0.40%) |
Oct 11, 2017 | 28.69 | 28.83 | 28.60 | 28.83 | 222,879 | +0.07(+0.24%) |
Oct 10, 2017 | 28.93 | 29.03 | 28.72 | 28.76 | 228,465 | +0.03(+0.11%) |
Oct 09, 2017 | 28.68 | 28.77 | 28.66 | 28.73 | 208,662 | +0.09(+0.32%) |
Oct 06, 2017 | 28.67 | 28.78 | 28.55 | 28.63 | 370,257 | -0.29(-1.01%) |
Oct 05, 2017 | 28.80 | 28.96 | 28.80 | 28.93 | 254,423 | +0.15(+0.51%) |
Oct 04, 2017 | 28.83 | 28.89 | 28.69 | 28.78 | 660,599 | -0.04(-0.13%) |
Oct 03, 2017 | 28.77 | 28.90 | 28.74 | 28.82 | 303,485 | -0.01(-0.03%) |
Oct 02, 2017 | 28.57 | 28.84 | 28.41 | 28.83 | 312,769 | -0.02(-0.08%) |
Sep 29, 2017 | 28.76 | 28.85 | 28.66 | 28.85 | 717,333 | +0.00(+0.00%) |
Sep 28, 2017 | 28.91 | 29.01 | 28.76 | 28.85 | 342,591 | +0.03(+0.11%) |
Sep 27, 2017 | 28.70 | 28.82 | 28.54 | 28.82 | 1,156,762 | +0.15(+0.54%) |
Sep 26, 2017 | 28.66 | 28.73 | 28.56 | 28.66 | 577,371 | -0.07(-0.24%) |
Sep 25, 2017 | 28.38 | 28.78 | 28.38 | 28.73 | 1,449,718 | +0.45(+1.59%) |
Sep 22, 2017 | 28.09 | 28.36 | 28.09 | 28.28 | 226,091 | +0.15(+0.54%) |
Sep 21, 2017 | 28.12 | 28.21 | 28.03 | 28.13 | 185,419 | -0.06(-0.22%) |
Sep 20, 2017 | 28.02 | 28.24 | 28.00 | 28.19 | 401,745 | +0.25(+0.90%) |
Sep 19, 2017 | 27.88 | 28.00 | 27.86 | 27.94 | 139,887 | +0.08(+0.30%) |
Sep 18, 2017 | 27.67 | 27.87 | 27.66 | 27.86 | 160,267 | +0.12(+0.44%) |
Sep 15, 2017 | 27.73 | 27.74 | 27.56 | 27.73 | 219,195 | +0.05(+0.19%) |
Sep 14, 2017 | 27.64 | 27.88 | 27.60 | 27.68 | 511,979 | +0.13(+0.47%) |
Sep 13, 2017 | 27.22 | 27.56 | 27.22 | 27.55 | 773,571 | +0.37(+1.37%) |
Sep 12, 2017 | 27.07 | 27.25 | 27.03 | 27.18 | 404,582 | +0.16(+0.59%) |
Sep 11, 2017 | 26.85 | 27.03 | 26.79 | 27.02 | 466,973 | +0.29(+1.08%) |
Sep 08, 2017 | 26.97 | 26.97 | 26.62 | 26.73 | 350,336 | -0.32(-1.18%) |
Sep 07, 2017 | 27.00 | 27.12 | 26.88 | 27.05 | 368,015 | +0.02(+0.08%) |
Sep 06, 2017 | 26.71 | 27.09 | 26.71 | 27.03 | 604,926 | +0.43(+1.60%) |
Sep 05, 2017 | 26.52 | 26.72 | 26.41 | 26.60 | 437,596 | +0.15(+0.58%) |
Sep 01, 2017 | 26.21 | 26.52 | 26.15 | 26.45 | 328,200 | +0.24(+0.93%) |
Aug 31, 2017 | 26.16 | 26.24 | 26.07 | 26.20 | 480,122 | +0.18(+0.67%) |
Aug 30, 2017 | 25.95 | 26.12 | 25.87 | 26.03 | 440,041 | -0.02(-0.06%) |
Aug 29, 2017 | 25.91 | 26.07 | 25.84 | 26.04 | 291,822 | +0.00(+0.00%) |
Aug 28, 2017 | 26.21 | 26.26 | 25.92 | 26.04 | 340,152 | -0.13(-0.50%) |
Aug 25, 2017 | 26.14 | 26.28 | 26.04 | 26.17 | 351,653 | +0.13(+0.50%) |
Aug 24, 2017 | 25.97 | 26.12 | 25.95 | 26.04 | 782,457 | -0.02(-0.06%) |
Aug 23, 2017 | 25.85 | 26.17 | 25.85 | 26.06 | 757,566 | +0.11(+0.44%) |
Aug 22, 2017 | 25.79 | 25.98 | 25.79 | 25.94 | 615,010 | +0.21(+0.83%) |
Aug 21, 2017 | 25.83 | 25.85 | 25.68 | 25.73 | 432,716 | -0.20(-0.76%) |
Aug 18, 2017 | 25.75 | 26.07 | 25.68 | 25.93 | 1,357,314 | +0.20(+0.77%) |
Aug 17, 2017 | 26.02 | 26.13 | 25.73 | 25.73 | 539,039 | -0.37(-1.40%) |
Aug 16, 2017 | 26.37 | 26.45 | 26.07 | 26.10 | 476,442 | -0.27(-1.01%) |
Aug 15, 2017 | 26.45 | 26.48 | 26.22 | 26.36 | 454,544 | -0.10(-0.37%) |
Aug 14, 2017 | 26.62 | 26.74 | 26.46 | 26.46 | 332,776 | -0.09(-0.34%) |
Aug 11, 2017 | 26.67 | 26.80 | 26.54 | 26.55 | 322,887 | -0.15(-0.57%) |
Aug 10, 2017 | 27.06 | 27.11 | 26.68 | 26.71 | 539,415 | -0.30(-1.13%) |
Aug 09, 2017 | 27.08 | 27.19 | 26.91 | 27.01 | 360,189 | +0.02(+0.06%) |
Aug 08, 2017 | 26.99 | 27.25 | 26.93 | 27.00 | 444,238 | -0.08(-0.28%) |
Aug 07, 2017 | 27.22 | 27.28 | 27.00 | 27.07 | 245,359 | -0.25(-0.92%) |
Aug 04, 2017 | 27.20 | 27.38 | 27.16 | 27.32 | 388,103 | +0.15(+0.56%) |
Aug 03, 2017 | 27.53 | 27.56 | 27.09 | 27.17 | 516,440 | -0.40(-1.44%) |
Aug 02, 2017 | 27.51 | 27.70 | 27.30 | 27.57 | 540,222 | -0.11(-0.41%) |
Aug 01, 2017 | 27.70 | 27.83 | 27.55 | 27.68 | 431,975 | +0.01(+0.03%) |
Jul 31, 2017 | 27.63 | 27.84 | 27.54 | 27.67 | 359,953 | +0.05(+0.17%) |
Jul 28, 2017 | 27.54 | 27.92 | 27.54 | 27.63 | 510,999 | -0.08(-0.30%) |
Jul 27, 2017 | 27.41 | 27.70 | 27.31 | 27.71 | 664,228 | +0.29(+1.06%) |
Jul 26, 2017 | 27.52 | 27.74 | 27.34 | 27.42 | 552,135 | +0.01(+0.03%) |
Jul 25, 2017 | 27.25 | 27.61 | 27.25 | 27.41 | 606,734 | +0.37(+1.38%) |
Jul 24, 2017 | 27.17 | 27.19 | 27.00 | 27.04 | 325,865 | -0.09(-0.34%) |
Jul 21, 2017 | 27.29 | 27.42 | 27.08 | 27.13 | 385,832 | -0.26(-0.95%) |
Jul 20, 2017 | 27.65 | 27.74 | 27.33 | 27.39 | 603,342 | -0.11(-0.39%) |
Jul 19, 2017 | 27.10 | 27.52 | 26.99 | 27.50 | 443,516 | +0.43(+1.58%) |
Jul 18, 2017 | 27.33 | 27.38 | 26.97 | 27.07 | 526,790 | -0.13(-0.48%) |
Jul 17, 2017 | 27.22 | 27.41 | 27.19 | 27.20 | 488,821 | -0.06(-0.22%) |
Jul 14, 2017 | 27.12 | 27.31 | 27.09 | 27.26 | 391,742 | +0.15(+0.56%) |
Jul 13, 2017 | 26.96 | 27.11 | 26.84 | 27.11 | 506,700 | +0.15(+0.57%) |
Jul 12, 2017 | 27.17 | 27.25 | 26.87 | 26.96 | 790,905 | +0.07(+0.26%) |
Jul 11, 2017 | 26.77 | 26.99 | 26.61 | 26.89 | 405,419 | +0.16(+0.60%) |
Jul 10, 2017 | 26.63 | 26.80 | 26.54 | 26.73 | 700,084 | +0.09(+0.34%) |
Jul 07, 2017 | 26.64 | 26.67 | 26.33 | 26.64 | 733,602 | -0.02(-0.09%) |
Jul 06, 2017 | 27.06 | 27.12 | 26.63 | 26.66 | 997,485 | -0.31(-1.16%) |
Jul 05, 2017 | 27.45 | 27.51 | 26.90 | 26.97 | 808,628 | -0.59(-2.16%) |
Jul 03, 2017 | 27.10 | 27.70 | 27.10 | 27.57 | 546,467 | +0.52(+1.92%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.89 | 27.05 | 953,700 | +0.13(+0.48%) |
Jun 29, 2017 | 26.94 | 27.24 | 26.88 | 26.92 | 944,361 | +0.05(+0.17%) |
Jun 28, 2017 | 26.79 | 27.05 | 26.76 | 26.87 | 694,826 | +0.14(+0.54%) |
Jun 27, 2017 | 26.85 | 27.00 | 26.73 | 26.73 | 547,836 | -0.04(-0.15%) |
Jun 26, 2017 | 26.90 | 26.97 | 26.66 | 26.77 | 428,374 | -0.05(-0.17%) |
Jun 23, 2017 | 26.59 | 26.84 | 26.53 | 26.81 | 455,385 | +0.22(+0.83%) |
Jun 22, 2017 | 26.65 | 26.84 | 26.48 | 26.59 | 2,036,473 | +0.01(+0.03%) |
Jun 21, 2017 | 26.96 | 27.13 | 26.47 | 26.59 | 1,541,693 | -0.45(-1.65%) |
Jun 20, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 931,270 | -0.37(-1.35%) |
Jun 19, 2017 | 27.53 | 27.57 | 27.34 | 27.41 | 674,008 | -0.16(-0.58%) |
Jun 16, 2017 | 27.28 | 27.56 | 27.12 | 27.56 | 681,429 | +0.45(+1.68%) |
Jun 15, 2017 | 27.22 | 27.39 | 27.01 | 27.11 | 1,750,710 | -0.25(-0.91%) |
Jun 14, 2017 | 27.84 | 27.86 | 27.19 | 27.36 | 1,135,749 | -0.58(-2.09%) |
Jun 13, 2017 | 27.78 | 27.97 | 27.65 | 27.94 | 1,487,133 | +0.23(+0.85%) |
Jun 12, 2017 | 27.72 | 27.99 | 27.65 | 27.71 | 1,634,320 | +0.17(+0.63%) |
Jun 09, 2017 | 26.91 | 27.61 | 26.91 | 27.53 | 1,681,018 | +0.70(+2.63%) |
Jun 08, 2017 | 26.84 | 27.06 | 26.81 | 26.83 | 822,496 | -0.09(-0.34%) |
Jun 07, 2017 | 27.27 | 27.41 | 26.78 | 26.92 | 944,196 | -0.47(-1.71%) |
Jun 06, 2017 | 27.00 | 27.44 | 26.97 | 27.39 | 1,134,051 | +0.32(+1.18%) |
Jun 05, 2017 | 26.91 | 27.16 | 26.91 | 27.07 | 545,467 | +0.08(+0.28%) |
Jun 02, 2017 | 27.21 | 27.22 | 26.90 | 27.00 | 1,231,638 | -0.37(-1.36%) |
Jun 01, 2017 | 27.16 | 27.45 | 27.09 | 27.37 | 801,163 | +0.21(+0.78%) |
May 31, 2017 | 27.11 | 27.23 | 27.00 | 27.16 | 1,542,163 | -0.11(-0.42%) |
May 30, 2017 | 27.51 | 27.51 | 27.27 | 27.27 | 653,495 | -0.38(-1.37%) |
May 26, 2017 | 27.68 | 27.72 | 27.52 | 27.65 | 338,984 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.41 | 27.56 | 27.64 | 661,342 | -0.56(-1.99%) |
May 24, 2017 | 28.31 | 28.39 | 28.06 | 28.20 | 356,517 | -0.11(-0.40%) |
May 23, 2017 | 28.32 | 28.37 | 28.21 | 28.31 | 265,227 | +0.04(+0.13%) |
May 22, 2017 | 28.50 | 28.50 | 28.19 | 28.28 | 259,853 | -0.08(-0.29%) |
May 19, 2017 | 28.09 | 28.42 | 28.06 | 28.36 | 429,061 | +0.39(+1.38%) |
May 18, 2017 | 27.85 | 28.11 | 27.75 | 27.97 | 593,857 | -0.02(-0.08%) |
May 17, 2017 | 28.12 | 28.34 | 27.98 | 28.00 | 756,274 | -0.30(-1.04%) |
May 16, 2017 | 28.54 | 28.54 | 28.19 | 28.29 | 382,332 | -0.12(-0.43%) |
May 15, 2017 | 28.65 | 28.69 | 28.34 | 28.41 | 624,927 | +0.20(+0.70%) |
May 12, 2017 | 28.26 | 28.32 | 28.12 | 28.22 | 533,876 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 656,973 | -0.07(-0.24%) |
May 10, 2017 | 28.15 | 28.47 | 28.11 | 28.35 | 787,102 | +0.39(+1.38%) |
May 09, 2017 | 28.22 | 28.24 | 27.87 | 27.97 | 985,941 | -0.25(-0.89%) |
May 08, 2017 | 28.02 | 28.25 | 27.96 | 28.22 | 738,983 | +0.18(+0.65%) |
May 05, 2017 | 27.55 | 28.05 | 27.51 | 28.03 | 1,114,709 | +0.55(+2.01%) |
May 04, 2017 | 27.90 | 27.91 | 27.34 | 27.48 | 2,157,205 | -0.62(-2.21%) |
May 03, 2017 | 27.95 | 28.22 | 27.87 | 28.10 | 1,080,842 | +0.11(+0.38%) |
May 02, 2017 | 28.22 | 28.31 | 27.88 | 28.00 | 588,636 | -0.16(-0.57%) |