Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.09 | 35.19 | 34.86 | 34.99 | 214,439 | -0.02(-0.06%) |
Apr 27, 2018 | 35.32 | 35.51 | 34.89 | 35.01 | 273,393 | -0.30(-0.85%) |
Apr 26, 2018 | 34.98 | 35.45 | 34.98 | 35.31 | 154,234 | +0.41(+1.17%) |
Apr 25, 2018 | 35.13 | 35.13 | 34.43 | 34.91 | 626,605 | -0.36(-1.02%) |
Apr 24, 2018 | 35.67 | 35.92 | 34.97 | 35.26 | 435,530 | -0.24(-0.68%) |
Apr 23, 2018 | 35.56 | 35.76 | 35.37 | 35.51 | 383,390 | -0.06(-0.16%) |
Apr 20, 2018 | 35.81 | 35.86 | 35.46 | 35.57 | 330,311 | -0.28(-0.78%) |
Apr 19, 2018 | 35.82 | 35.93 | 35.69 | 35.85 | 685,678 | -0.07(-0.19%) |
Apr 18, 2018 | 35.82 | 36.00 | 35.57 | 35.91 | 483,509 | +0.13(+0.35%) |
Apr 17, 2018 | 35.31 | 35.89 | 35.28 | 35.79 | 1,207,978 | +0.57(+1.62%) |
Apr 16, 2018 | 34.96 | 35.37 | 34.94 | 35.22 | 489,906 | +0.36(+1.03%) |
Apr 13, 2018 | 35.14 | 35.17 | 34.69 | 34.86 | 411,425 | -0.13(-0.36%) |
Apr 12, 2018 | 34.68 | 35.09 | 34.57 | 34.98 | 404,724 | +0.49(+1.43%) |
Apr 11, 2018 | 34.04 | 34.74 | 34.03 | 34.49 | 262,731 | +0.17(+0.51%) |
Apr 10, 2018 | 34.15 | 34.44 | 33.91 | 34.31 | 252,505 | +0.51(+1.52%) |
Apr 09, 2018 | 33.91 | 34.28 | 33.78 | 33.80 | 298,292 | +0.05(+0.14%) |
Apr 06, 2018 | 34.10 | 34.38 | 33.58 | 33.75 | 265,035 | -0.56(-1.64%) |
Apr 05, 2018 | 34.10 | 34.47 | 34.10 | 34.31 | 359,328 | +0.48(+1.40%) |
Apr 04, 2018 | 32.96 | 33.90 | 32.80 | 33.84 | 311,952 | +0.42(+1.25%) |
Apr 03, 2018 | 33.07 | 33.47 | 33.02 | 33.42 | 426,106 | +0.48(+1.47%) |
Apr 02, 2018 | 33.35 | 33.44 | 32.72 | 32.94 | 224,398 | -0.29(-0.88%) |
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.63(+1.93%) | |
Mar 28, 2018 | 32.92 | 33.03 | 32.50 | 32.60 | 330,637 | -0.31(-0.94%) |
Mar 27, 2018 | 33.86 | 33.98 | 32.75 | 32.91 | 558,034 | -0.77(-2.27%) |
Mar 26, 2018 | 33.34 | 33.72 | 33.13 | 33.67 | 346,617 | +0.80(+2.42%) |
Mar 23, 2018 | 33.56 | 33.66 | 32.87 | 32.88 | 201,930 | -0.70(-2.08%) |
Mar 22, 2018 | 33.94 | 34.14 | 33.55 | 33.58 | 228,274 | -0.65(-1.90%) |
Mar 21, 2018 | 34.10 | 34.47 | 34.09 | 34.23 | 156,137 | +0.21(+0.63%) |
Mar 20, 2018 | 33.79 | 34.06 | 33.77 | 34.01 | 172,452 | +0.15(+0.43%) |
Mar 19, 2018 | 34.41 | 34.41 | 33.50 | 33.87 | 448,800 | -0.75(-2.16%) |
Mar 16, 2018 | 34.95 | 35.07 | 34.62 | 34.62 | 455,881 | -0.26(-0.75%) |
Mar 15, 2018 | 34.91 | 35.11 | 34.74 | 34.88 | 208,732 | +0.09(+0.25%) |
Mar 14, 2018 | 34.87 | 35.00 | 34.70 | 34.79 | 247,046 | -0.02(-0.06%) |
Mar 13, 2018 | 35.22 | 35.28 | 34.72 | 34.81 | 246,929 | -0.27(-0.77%) |
Mar 12, 2018 | 35.19 | 35.21 | 34.96 | 35.08 | 280,517 | +0.00(+0.00%) |
Mar 09, 2018 | 35.05 | 35.16 | 34.92 | 35.08 | 400,312 | +0.26(+0.75%) |
Mar 08, 2018 | 34.75 | 34.82 | 34.54 | 34.82 | 285,091 | +0.40(+1.16%) |
Mar 07, 2018 | 34.46 | 34.42 | 1,409,875 | +0.25(+0.74%) | ||
Mar 06, 2018 | 34.08 | 34.24 | 33.98 | 34.17 | 213,424 | +0.21(+0.63%) |
Mar 05, 2018 | 33.56 | 34.05 | 33.48 | 33.96 | 308,214 | +0.22(+0.66%) |
Mar 02, 2018 | 32.73 | 33.77 | 32.73 | 33.73 | 440,838 | +0.86(+2.63%) |
Mar 01, 2018 | 33.06 | 33.26 | 32.58 | 32.87 | 260,954 | -0.23(-0.70%) |
Feb 28, 2018 | 33.46 | 33.59 | 33.10 | 33.10 | 242,091 | -0.20(-0.61%) |
Feb 27, 2018 | 33.73 | 33.80 | 33.31 | 33.31 | 464,871 | -0.28(-0.84%) |
Feb 26, 2018 | 33.41 | 33.60 | 33.27 | 33.59 | 368,667 | +0.40(+1.20%) |
Feb 23, 2018 | 32.96 | 33.21 | 32.84 | 33.19 | 116,663 | +0.39(+1.18%) |
Feb 22, 2018 | 32.75 | 32.80 | 206,504 | -0.06(-0.18%) | ||
Feb 21, 2018 | 32.97 | 33.40 | 32.83 | 32.86 | 257,477 | +0.00(+0.00%) |
Feb 20, 2018 | 32.84 | 33.14 | 32.69 | 32.86 | 195,178 | +0.03(+0.09%) |
Feb 16, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.39 | 32.81 | 32.30 | 32.76 | 303,193 | +0.77(+2.39%) |
Feb 14, 2018 | 31.33 | 32.04 | 31.29 | 32.00 | 290,362 | +0.56(+1.79%) |
Feb 13, 2018 | 30.88 | 31.47 | 30.88 | 31.43 | 187,805 | +0.42(+1.34%) |
Feb 12, 2018 | 30.90 | 31.14 | 30.67 | 31.02 | 147,872 | +0.26(+0.85%) |
Feb 09, 2018 | 30.43 | 30.97 | 29.61 | 30.76 | 661,820 | +0.75(+2.49%) |
Feb 08, 2018 | 30.69 | 30.83 | 29.97 | 30.01 | 223,505 | -0.98(-3.16%) |
Feb 07, 2018 | 31.16 | 31.18 | 30.90 | 30.99 | 170,098 | -0.14(-0.44%) |
Feb 06, 2018 | 30.21 | 31.21 | 29.83 | 31.12 | 737,695 | +0.05(+0.16%) |
Feb 05, 2018 | 31.47 | 31.85 | 30.81 | 31.07 | 431,392 | -0.69(-2.17%) |
Feb 02, 2018 | 32.17 | 32.17 | 31.76 | 31.76 | 157,894 | -0.59(-1.83%) |
Feb 01, 2018 | 32.01 | 32.48 | 31.98 | 32.36 | 157,109 | +0.18(+0.57%) |
Jan 31, 2018 | 32.11 | 32.33 | 32.09 | 32.17 | 158,377 | -0.11(-0.33%) |
Jan 30, 2018 | 32.38 | 32.44 | 32.23 | 32.28 | 144,949 | -0.20(-0.63%) |
Jan 29, 2018 | 32.63 | 32.70 | 32.46 | 32.48 | 153,236 | -0.18(-0.56%) |
Jan 26, 2018 | 32.37 | 32.69 | 32.35 | 32.67 | 215,191 | +0.44(+1.35%) |
Jan 25, 2018 | 32.38 | 32.40 | 32.16 | 32.23 | 123,698 | -0.09(-0.27%) |
Jan 24, 2018 | 32.44 | 32.58 | 32.22 | 32.32 | 283,445 | -0.12(-0.36%) |
Jan 23, 2018 | 32.25 | 32.44 | 32.19 | 32.43 | 187,894 | +0.20(+0.63%) |
Jan 22, 2018 | 32.22 | 32.23 | 32.00 | 32.23 | 306,353 | +0.02(+0.06%) |
Jan 19, 2018 | 32.13 | 32.24 | 32.11 | 32.21 | 180,766 | +0.16(+0.51%) |
Jan 18, 2018 | 32.00 | 32.13 | 31.95 | 32.05 | 149,921 | -0.08(-0.24%) |
Jan 17, 2018 | 31.96 | 32.15 | 31.86 | 32.12 | 208,664 | +0.23(+0.73%) |
Jan 16, 2018 | 32.33 | 32.60 | 31.81 | 31.89 | 340,656 | -0.48(-1.50%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.20(+0.63%) | |
Jan 11, 2018 | 31.86 | 32.17 | 31.86 | 32.17 | 442,826 | +0.31(+0.97%) |
Jan 10, 2018 | 31.90 | 31.75 | 31.86 | 229,464 | -0.08(-0.24%) | |
Jan 09, 2018 | 31.98 | 32.02 | 31.74 | 31.94 | 243,143 | -0.07(-0.21%) |
Jan 08, 2018 | 31.77 | 32.02 | 31.68 | 32.01 | 247,784 | +0.28(+0.89%) |
Jan 05, 2018 | 31.75 | 31.80 | 31.61 | 31.73 | 333,726 | +0.09(+0.28%) |
Jan 04, 2018 | 31.63 | 31.77 | 31.61 | 31.64 | 626,584 | +0.15(+0.46%) |
Jan 03, 2018 | 31.23 | 31.49 | 31.22 | 31.49 | 364,230 | +0.31(+1.00%) |
Jan 02, 2018 | 30.77 | 31.18 | 30.77 | 31.18 | 195,694 | +0.50(+1.64%) |
Dec 29, 2017 | 30.68 | 30.68 | 30.68 | 0 | -0.19(-0.63%) | |
Dec 28, 2017 | 30.93 | 30.93 | 30.76 | 30.87 | 203,629 | +0.01(+0.03%) |
Dec 27, 2017 | 30.81 | 30.91 | 30.76 | 30.86 | 111,585 | +0.09(+0.28%) |
Dec 26, 2017 | 30.78 | 30.78 | 30.69 | 30.78 | 94,064 | +0.00(+0.01%) |
Dec 22, 2017 | 30.89 | 30.94 | 30.74 | 30.77 | 292,911 | -0.10(-0.31%) |
Dec 21, 2017 | 30.97 | 31.05 | 30.86 | 30.87 | 180,321 | -0.09(-0.28%) |
Dec 20, 2017 | 31.18 | 31.18 | 30.86 | 30.96 | 289,435 | -0.17(-0.56%) |
Dec 19, 2017 | 31.08 | 31.51 | 31.02 | 31.13 | 513,026 | +0.06(+0.19%) |
Dec 18, 2017 | 31.00 | 31.24 | 31.00 | 31.07 | 312,028 | +0.42(+1.36%) |
Dec 15, 2017 | 30.42 | 30.75 | 30.41 | 30.66 | 216,565 | +0.27(+0.89%) |
Dec 14, 2017 | 30.42 | 30.54 | 30.38 | 30.38 | 213,674 | +0.00(+0.00%) |
Dec 13, 2017 | 30.32 | 30.54 | 30.32 | 30.38 | 212,889 | +0.09(+0.29%) |
Dec 12, 2017 | 30.40 | 30.50 | 30.26 | 30.30 | 143,114 | -0.14(-0.45%) |
Dec 11, 2017 | 30.37 | 30.45 | 30.16 | 30.43 | 321,343 | +0.21(+0.71%) |
Dec 08, 2017 | 30.18 | 30.45 | 30.18 | 30.22 | 274,409 | +0.19(+0.65%) |
Dec 07, 2017 | 29.70 | 30.06 | 29.70 | 30.03 | 185,435 | +0.32(+1.08%) |
Dec 06, 2017 | 29.66 | 29.80 | 29.63 | 29.71 | 237,953 | -0.02(-0.07%) |
Dec 05, 2017 | 29.91 | 30.02 | 29.72 | 29.72 | 524,023 | -0.18(-0.62%) |
Dec 04, 2017 | 30.60 | 30.76 | 29.91 | 29.91 | 263,164 | -0.52(-1.72%) |
Dec 01, 2017 | 30.44 | 30.44 | 30.19 | 30.43 | 216,985 | -0.02(-0.06%) |
Nov 30, 2017 | 30.35 | 30.52 | 30.23 | 30.45 | 244,432 | +0.09(+0.29%) |
Nov 29, 2017 | 30.68 | 30.84 | 30.29 | 30.36 | 242,433 | -0.30(-0.98%) |
Nov 28, 2017 | 30.54 | 30.72 | 30.46 | 30.67 | 232,285 | +0.10(+0.32%) |
Nov 27, 2017 | 30.49 | 30.75 | 30.49 | 30.57 | 491,167 | +0.19(+0.64%) |
Nov 24, 2017 | 30.36 | 30.38 | 30.26 | 30.37 | 89,220 | +0.09(+0.29%) |
Nov 22, 2017 | 30.21 | 30.37 | 30.20 | 30.29 | 227,781 | +0.16(+0.55%) |
Nov 21, 2017 | 30.01 | 30.21 | 29.96 | 30.12 | 451,460 | +0.43(+1.44%) |
Nov 20, 2017 | 29.44 | 29.75 | 29.44 | 29.70 | 499,208 | +0.20(+0.69%) |
Nov 17, 2017 | 29.38 | 29.49 | 29.29 | 29.49 | 478,440 | +0.21(+0.73%) |
Nov 16, 2017 | 28.99 | 29.38 | 28.95 | 29.28 | 148,881 | +0.53(+1.86%) |
Nov 15, 2017 | 28.70 | 28.89 | 28.60 | 28.75 | 161,836 | -0.12(-0.40%) |
Nov 14, 2017 | 28.72 | 28.89 | 28.72 | 28.86 | 198,797 | +0.05(+0.17%) |
Nov 13, 2017 | 28.85 | 28.94 | 28.65 | 28.81 | 184,861 | -0.23(-0.80%) |
Nov 10, 2017 | 29.00 | 29.09 | 28.95 | 29.05 | 148,204 | -0.04(-0.13%) |
Nov 09, 2017 | 29.31 | 29.34 | 28.90 | 29.09 | 317,135 | -0.40(-1.35%) |
Nov 08, 2017 | 29.25 | 29.53 | 29.24 | 29.48 | 123,869 | +0.25(+0.86%) |
Nov 07, 2017 | 29.52 | 29.56 | 29.18 | 29.23 | 185,083 | -0.23(-0.79%) |
Nov 06, 2017 | 29.40 | 29.53 | 29.40 | 29.46 | 214,459 | -0.01(-0.03%) |
Nov 03, 2017 | 29.31 | 29.47 | 29.23 | 29.47 | 186,958 | +0.03(+0.10%) |
Nov 02, 2017 | 29.41 | 29.46 | 29.20 | 29.44 | 323,473 | -0.19(-0.65%) |
Nov 01, 2017 | 29.88 | 29.90 | 29.51 | 29.64 | 309,038 | -0.16(-0.52%) |
Oct 31, 2017 | 29.66 | 29.89 | 29.66 | 29.79 | 428,552 | +0.15(+0.49%) |
Oct 30, 2017 | 29.70 | 29.49 | 29.65 | 407,239 | -0.05(-0.16%) | |
Oct 27, 2017 | 29.67 | 29.88 | 29.63 | 29.70 | 272,053 | +0.09(+0.29%) |
Oct 26, 2017 | 29.56 | 29.63 | 29.47 | 29.61 | 297,874 | +0.14(+0.46%) |
Oct 25, 2017 | 29.66 | 29.81 | 29.37 | 29.47 | 247,764 | -0.14(-0.46%) |
Oct 24, 2017 | 29.60 | 29.69 | 29.51 | 29.61 | 166,237 | +0.06(+0.20%) |
Oct 23, 2017 | 29.75 | 29.81 | 29.54 | 29.55 | 298,980 | -0.13(-0.42%) |
Oct 20, 2017 | 29.54 | 29.72 | 29.54 | 29.68 | 375,554 | +0.28(+0.96%) |
Oct 19, 2017 | 29.25 | 29.41 | 29.16 | 29.40 | 236,387 | +0.04(+0.13%) |
Oct 18, 2017 | 29.26 | 29.40 | 29.19 | 29.36 | 362,651 | +0.13(+0.43%) |
Oct 17, 2017 | 29.25 | 29.37 | 29.20 | 29.23 | 211,506 | -0.10(-0.33%) |
Oct 16, 2017 | 29.46 | 29.46 | 29.29 | 29.33 | 263,722 | -0.15(-0.49%) |
Oct 13, 2017 | 29.49 | 29.51 | 29.38 | 29.47 | 257,370 | +0.13(+0.43%) |
Oct 12, 2017 | 29.41 | 29.46 | 29.28 | 29.35 | 238,343 | -0.16(-0.53%) |
Oct 11, 2017 | 29.59 | 29.59 | 29.43 | 29.50 | 315,526 | -0.22(-0.75%) |
Oct 10, 2017 | 29.94 | 29.97 | 29.66 | 29.72 | 272,985 | -0.17(-0.58%) |
Oct 09, 2017 | 30.15 | 30.15 | 29.82 | 29.90 | 305,419 | -0.19(-0.64%) |
Oct 06, 2017 | 29.96 | 30.09 | 29.80 | 30.09 | 261,484 | +0.12(+0.39%) |
Oct 05, 2017 | 29.77 | 29.98 | 29.72 | 29.98 | 199,687 | +0.24(+0.82%) |
Oct 04, 2017 | 29.59 | 29.74 | 29.49 | 29.73 | 189,704 | +0.17(+0.59%) |
Oct 03, 2017 | 29.41 | 29.57 | 29.41 | 29.56 | 724,238 | +0.15(+0.49%) |
Oct 02, 2017 | 29.13 | 29.46 | 29.10 | 29.41 | 241,486 | +0.23(+0.80%) |
Sep 29, 2017 | 29.14 | 29.27 | 29.10 | 29.18 | 127,935 | +0.12(+0.40%) |
Sep 28, 2017 | 29.25 | 29.25 | 29.04 | 29.07 | 165,019 | -0.13(-0.43%) |
Sep 27, 2017 | 29.05 | 29.35 | 29.05 | 29.19 | 189,231 | +0.26(+0.90%) |
Sep 26, 2017 | 29.00 | 29.11 | 28.88 | 28.93 | 326,308 | +0.02(+0.07%) |
Sep 25, 2017 | 29.25 | 29.28 | 28.80 | 28.91 | 887,774 | -0.44(-1.49%) |
Sep 22, 2017 | 29.17 | 29.37 | 29.12 | 29.35 | 180,384 | +0.18(+0.63%) |
Sep 21, 2017 | 29.31 | 29.33 | 29.08 | 29.16 | 274,962 | -0.13(-0.43%) |
Sep 20, 2017 | 29.40 | 29.40 | 29.11 | 29.29 | 236,283 | -0.11(-0.36%) |
Sep 19, 2017 | 29.37 | 29.43 | 29.30 | 29.40 | 157,379 | +0.06(+0.20%) |
Sep 18, 2017 | 29.23 | 29.37 | 29.20 | 29.34 | 190,509 | +0.10(+0.33%) |
Sep 15, 2017 | 29.24 | 29.32 | 29.13 | 29.24 | 306,219 | -0.03(-0.10%) |
Sep 14, 2017 | 29.28 | 29.34 | 29.07 | 29.27 | 272,851 | -0.01(-0.03%) |
Sep 13, 2017 | 29.43 | 29.44 | 29.27 | 29.28 | 130,519 | -0.15(-0.49%) |
Sep 12, 2017 | 29.34 | 29.42 | 29.25 | 29.42 | 208,689 | +0.13(+0.43%) |
Sep 11, 2017 | 29.18 | 29.38 | 29.11 | 29.30 | 379,406 | +0.38(+1.31%) |
Sep 08, 2017 | 29.28 | 29.31 | 28.89 | 28.92 | 422,635 | +0.00(+0.00%) |
Sep 07, 2017 | 28.91 | 29.00 | 28.85 | 28.92 | 207,106 | +0.13(+0.44%) |
Sep 06, 2017 | 28.81 | 28.87 | 28.65 | 28.79 | 190,817 | +0.06(+0.20%) |
Sep 05, 2017 | 28.90 | 29.05 | 28.56 | 28.74 | 253,828 | -0.36(-1.23%) |
Sep 01, 2017 | 29.07 | 29.12 | 28.94 | 29.09 | 187,635 | +0.26(+0.91%) |
Aug 31, 2017 | 28.61 | 28.87 | 28.61 | 28.83 | 301,413 | +0.26(+0.92%) |
Aug 30, 2017 | 28.21 | 28.57 | 28.19 | 28.57 | 168,903 | +0.33(+1.17%) |
Aug 29, 2017 | 28.10 | 28.29 | 27.98 | 28.24 | 180,927 | -0.03(-0.10%) |
Aug 28, 2017 | 28.22 | 28.28 | 28.13 | 28.27 | 294,387 | +0.06(+0.21%) |
Aug 25, 2017 | 28.45 | 28.52 | 28.21 | 28.21 | 110,958 | -0.01(-0.03%) |
Aug 24, 2017 | 28.14 | 28.29 | 28.12 | 28.22 | 143,719 | +0.23(+0.83%) |
Aug 23, 2017 | 28.00 | 28.13 | 27.96 | 27.99 | 137,118 | -0.16(-0.55%) |
Aug 22, 2017 | 27.89 | 28.16 | 27.89 | 28.14 | 165,462 | +0.36(+1.29%) |
Aug 21, 2017 | 27.77 | 27.82 | 27.63 | 27.79 | 193,296 | +0.02(+0.07%) |
Aug 18, 2017 | 27.75 | 27.86 | 27.65 | 27.77 | 245,538 | +0.00(+0.00%) |
Aug 17, 2017 | 28.23 | 28.25 | 27.77 | 27.77 | 341,617 | -0.53(-1.88%) |
Aug 16, 2017 | 28.10 | 28.33 | 28.10 | 28.30 | 175,242 | +0.22(+0.79%) |
Aug 15, 2017 | 28.19 | 28.19 | 28.04 | 28.08 | 165,942 | -0.09(-0.31%) |
Aug 14, 2017 | 27.92 | 28.16 | 27.92 | 28.16 | 242,355 | +0.33(+1.18%) |
Aug 11, 2017 | 27.55 | 27.85 | 27.55 | 27.83 | 347,972 | +0.32(+1.16%) |
Aug 10, 2017 | 28.03 | 28.08 | 27.51 | 27.51 | 524,054 | -0.64(-2.27%) |
Aug 09, 2017 | 28.12 | 28.21 | 28.00 | 28.15 | 228,980 | -0.05(-0.17%) |
Aug 08, 2017 | 28.41 | 28.51 | 28.16 | 28.20 | 282,074 | -0.25(-0.89%) |
Aug 07, 2017 | 28.45 | 28.50 | 28.29 | 28.45 | 179,668 | +0.06(+0.20%) |
Aug 04, 2017 | 28.50 | 28.56 | 28.39 | 28.40 | 241,014 | -0.08(-0.27%) |
Aug 03, 2017 | 28.38 | 28.57 | 28.34 | 28.47 | 263,932 | +0.21(+0.75%) |
Aug 02, 2017 | 28.69 | 28.73 | 28.13 | 28.26 | 400,460 | -0.31(-1.09%) |
Aug 01, 2017 | 28.45 | 28.63 | 28.36 | 28.57 | 523,942 | +0.22(+0.79%) |
Jul 31, 2017 | 28.69 | 28.69 | 28.26 | 28.35 | 351,104 | -0.27(-0.95%) |
Jul 28, 2017 | 28.86 | 28.86 | 28.62 | 28.62 | 245,856 | -0.18(-0.64%) |
Jul 27, 2017 | 29.16 | 29.30 | 28.48 | 28.80 | 405,548 | -0.48(-1.62%) |
Jul 26, 2017 | 29.53 | 29.53 | 29.21 | 29.28 | 228,557 | -0.36(-1.21%) |
Jul 25, 2017 | 29.37 | 29.71 | 29.36 | 29.64 | 166,715 | +0.20(+0.69%) |
Jul 24, 2017 | 29.39 | 29.45 | 29.26 | 29.43 | 504,331 | -0.02(-0.07%) |
Jul 21, 2017 | 29.74 | 29.74 | 29.44 | 29.45 | 419,268 | -0.31(-1.04%) |
Jul 20, 2017 | 29.81 | 29.81 | 29.64 | 29.76 | 235,082 | -0.10(-0.32%) |
Jul 19, 2017 | 29.59 | 29.93 | 29.52 | 29.86 | 343,714 | +0.34(+1.15%) |
Jul 18, 2017 | 29.41 | 29.52 | 29.26 | 29.52 | 200,610 | +0.04(+0.13%) |
Jul 17, 2017 | 29.45 | 29.51 | 29.32 | 29.48 | 243,637 | +0.06(+0.20%) |
Jul 14, 2017 | 29.36 | 29.45 | 29.21 | 29.42 | 416,569 | -0.30(-1.01%) |
Jul 13, 2017 | 29.79 | 29.80 | 29.62 | 29.72 | 284,088 | -0.03(-0.10%) |
Jul 12, 2017 | 29.54 | 29.81 | 29.48 | 29.75 | 344,424 | +0.33(+1.12%) |
Jul 11, 2017 | 29.12 | 29.44 | 29.09 | 29.42 | 478,061 | +0.18(+0.63%) |
Jul 10, 2017 | 29.16 | 29.33 | 29.07 | 29.24 | 387,988 | +0.08(+0.27%) |
Jul 07, 2017 | 28.77 | 29.18 | 28.71 | 29.16 | 239,943 | +0.56(+1.97%) |
Jul 06, 2017 | 28.83 | 28.86 | 28.57 | 28.60 | 269,106 | -0.42(-1.44%) |
Jul 05, 2017 | 28.83 | 29.09 | 28.82 | 29.02 | 298,151 | +0.14(+0.47%) |
Jul 03, 2017 | 29.14 | 29.24 | 28.84 | 28.88 | 194,040 | -0.22(-0.77%) |
Jun 30, 2017 | 29.09 | 29.24 | 29.01 | 29.10 | 193,949 | +0.06(+0.20%) |
Jun 29, 2017 | 29.56 | 29.56 | 28.79 | 29.05 | 466,086 | -0.53(-1.80%) |
Jun 28, 2017 | 29.17 | 29.62 | 29.07 | 29.58 | 543,159 | +0.46(+1.56%) |
Jun 27, 2017 | 29.44 | 29.55 | 29.11 | 29.12 | 838,461 | -0.35(-1.18%) |
Jun 26, 2017 | 29.69 | 29.78 | 29.43 | 29.47 | 257,005 | -0.13(-0.43%) |
Jun 23, 2017 | 29.47 | 29.63 | 29.34 | 29.60 | 275,577 | +0.16(+0.56%) |
Jun 22, 2017 | 29.26 | 29.51 | 29.25 | 29.43 | 383,190 | +0.24(+0.83%) |
Jun 21, 2017 | 29.06 | 29.29 | 29.04 | 29.19 | 258,468 | +0.20(+0.70%) |
Jun 20, 2017 | 29.38 | 29.41 | 28.99 | 28.99 | 234,911 | -0.32(-1.09%) |
Jun 19, 2017 | 29.33 | 29.35 | 29.09 | 29.31 | 309,238 | +0.25(+0.87%) |
Jun 16, 2017 | 29.19 | 29.19 | 28.91 | 29.06 | 463,267 | -0.11(-0.37%) |
Jun 15, 2017 | 29.09 | 29.21 | 28.94 | 29.16 | 298,763 | -0.20(-0.69%) |
Jun 14, 2017 | 29.67 | 29.67 | 29.17 | 29.37 | 792,303 | -0.19(-0.66%) |
Jun 13, 2017 | 29.48 | 29.58 | 29.32 | 29.56 | 366,087 | +0.17(+0.59%) |
Jun 12, 2017 | 29.28 | 29.44 | 28.71 | 29.39 | 504,433 | -0.02(-0.07%) |
Jun 09, 2017 | 30.35 | 30.39 | 29.15 | 29.41 | 765,216 | -0.93(-3.07%) |
Jun 08, 2017 | 30.20 | 30.36 | 30.01 | 30.34 | 337,828 | +0.17(+0.58%) |
Jun 07, 2017 | 30.36 | 30.39 | 30.01 | 30.16 | 554,955 | -0.02(-0.06%) |
Jun 06, 2017 | 30.15 | 30.31 | 29.97 | 30.18 | 348,910 | -0.01(-0.03%) |
Jun 05, 2017 | 30.25 | 30.31 | 30.15 | 30.19 | 354,858 | +0.04(+0.13%) |
Jun 02, 2017 | 30.03 | 30.24 | 30.01 | 30.15 | 548,614 | +0.10(+0.32%) |
Jun 01, 2017 | 29.73 | 30.05 | 29.68 | 30.05 | 344,606 | +0.65(+2.21%) |
May 31, 2017 | 29.56 | 29.56 | 29.14 | 29.41 | 268,500 | -0.04(-0.13%) |
May 30, 2017 | 29.57 | 29.81 | 29.41 | 29.44 | 627,037 | -0.09(-0.30%) |
May 26, 2017 | 29.51 | 29.56 | 29.38 | 29.53 | 410,544 | -0.03(-0.10%) |
May 25, 2017 | 29.62 | 29.74 | 29.54 | 29.56 | 655,456 | +0.06(+0.20%) |
May 24, 2017 | 29.47 | 29.50 | 29.34 | 29.50 | 413,513 | +0.09(+0.30%) |
May 23, 2017 | 29.40 | 29.54 | 29.20 | 29.41 | 427,786 | +0.09(+0.30%) |
May 22, 2017 | 28.95 | 29.37 | 28.95 | 29.33 | 573,644 | +0.39(+1.34%) |
May 19, 2017 | 28.98 | 29.07 | 28.88 | 28.94 | 443,245 | +0.16(+0.54%) |
May 18, 2017 | 28.86 | 28.95 | 28.60 | 28.78 | 548,104 | -0.11(-0.37%) |
May 17, 2017 | 29.57 | 29.57 | 28.89 | 28.89 | 1,017,054 | -0.82(-2.77%) |
May 16, 2017 | 29.91 | 29.91 | 29.60 | 29.72 | 1,043,692 | -0.04(-0.13%) |
May 15, 2017 | 30.05 | 30.05 | 29.50 | 29.75 | 3,003,900 | +0.92(+3.19%) |
May 12, 2017 | 28.73 | 28.86 | 28.62 | 28.83 | 398,917 | -0.02(-0.07%) |
May 11, 2017 | 29.03 | 29.07 | 28.75 | 28.85 | 278,081 | -0.33(-1.13%) |
May 10, 2017 | 29.03 | 29.18 | 28.97 | 29.18 | 217,031 | +0.15(+0.50%) |
May 09, 2017 | 29.08 | 29.09 | 28.94 | 29.04 | 298,668 | -0.01(-0.03%) |
May 08, 2017 | 28.97 | 29.06 | 28.88 | 29.05 | 516,385 | +0.10(+0.34%) |
May 05, 2017 | 28.60 | 28.95 | 28.55 | 28.95 | 266,340 | +0.47(+1.63%) |
May 04, 2017 | 28.30 | 28.48 | 28.27 | 28.48 | 174,210 | +0.27(+0.96%) |
May 03, 2017 | 28.24 | 28.36 | 28.12 | 28.21 | 98,030 | +0.04(+0.14%) |
May 02, 2017 | 28.14 | 28.25 | 28.04 | 28.17 | 228,021 | -0.07(-0.24%) |