Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.12 | 35.26 | 34.60 | 34.64 | 349,409 | -0.44(-1.26%) |
Apr 27, 2018 | 35.15 | 35.41 | 35.01 | 35.08 | 340,374 | +0.18(+0.53%) |
Apr 26, 2018 | 35.08 | 35.08 | 34.79 | 34.90 | 460,172 | +0.07(+0.21%) |
Apr 25, 2018 | 34.35 | 34.93 | 34.31 | 34.82 | 442,538 | +0.04(+0.11%) |
Apr 24, 2018 | 34.97 | 35.04 | 34.38 | 34.79 | 323,821 | -0.04(-0.11%) |
Apr 23, 2018 | 34.79 | 35.08 | 34.68 | 34.82 | 222,436 | +0.07(+0.21%) |
Apr 20, 2018 | 35.23 | 35.82 | 34.71 | 34.75 | 417,602 | -0.37(-1.05%) |
Apr 19, 2018 | 35.74 | 35.74 | 34.90 | 35.12 | 297,898 | -0.66(-1.85%) |
Apr 18, 2018 | 34.82 | 36.00 | 34.68 | 35.78 | 593,405 | +0.96(+2.74%) |
Apr 17, 2018 | 34.42 | 35.01 | 34.24 | 34.82 | 444,390 | +0.51(+1.50%) |
Apr 16, 2018 | 33.80 | 34.46 | 33.43 | 34.31 | 253,207 | +0.84(+2.52%) |
Apr 13, 2018 | 33.50 | 33.68 | 33.24 | 33.46 | 161,955 | -0.04(-0.11%) |
Apr 12, 2018 | 33.61 | 33.61 | 33.06 | 33.50 | 261,283 | -0.11(-0.33%) |
Apr 11, 2018 | 32.95 | 33.61 | 32.95 | 33.61 | 281,287 | +0.59(+1.78%) |
Apr 10, 2018 | 33.21 | 33.21 | 32.55 | 33.02 | 281,811 | +0.11(+0.34%) |
Apr 09, 2018 | 32.62 | 33.23 | 32.44 | 32.91 | 250,492 | +0.44(+1.36%) |
Apr 06, 2018 | 32.99 | 33.65 | 32.25 | 32.47 | 522,556 | -0.84(-2.54%) |
Apr 05, 2018 | 32.69 | 33.72 | 32.56 | 33.32 | 270,141 | +0.66(+2.02%) |
Apr 04, 2018 | 31.22 | 32.77 | 31.22 | 32.66 | 308,930 | +1.25(+3.98%) |
Apr 03, 2018 | 31.52 | 32.27 | 31.11 | 31.41 | 324,216 | +0.04(+0.12%) |
Apr 02, 2018 | 31.81 | 32.25 | 31.11 | 31.37 | 263,792 | -0.51(-1.61%) |
Mar 29, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.70(+2.24%) | |
Mar 28, 2018 | 31.11 | 31.48 | 30.89 | 31.19 | 271,965 | +0.15(+0.47%) |
Mar 27, 2018 | 31.22 | 31.52 | 30.91 | 31.04 | 310,523 | -0.15(-0.47%) |
Mar 26, 2018 | 31.08 | 32.33 | 30.60 | 31.19 | 336,366 | +0.59(+1.92%) |
Mar 23, 2018 | 31.44 | 31.81 | 30.56 | 30.60 | 364,166 | -0.70(-2.23%) |
Mar 22, 2018 | 31.63 | 31.96 | 31.30 | 31.30 | 246,697 | -0.51(-1.62%) |
Mar 21, 2018 | 31.74 | 32.36 | 31.70 | 31.81 | 213,522 | +0.11(+0.35%) |
Mar 20, 2018 | 31.52 | 32.44 | 30.90 | 31.70 | 333,638 | +0.26(+0.82%) |
Mar 19, 2018 | 32.14 | 32.88 | 30.86 | 31.44 | 288,860 | -0.73(-2.28%) |
Mar 16, 2018 | 32.00 | 32.29 | 31.92 | 32.18 | 899,690 | +0.22(+0.69%) |
Mar 15, 2018 | 32.22 | 32.33 | 31.81 | 31.96 | 218,024 | -0.15(-0.46%) |
Mar 14, 2018 | 32.40 | 32.55 | 31.85 | 32.11 | 317,373 | -0.04(-0.11%) |
Mar 13, 2018 | 33.57 | 33.61 | 32.14 | 32.14 | 376,314 | -1.47(-4.37%) |
Mar 12, 2018 | 33.10 | 33.72 | 33.10 | 33.61 | 320,448 | +0.51(+1.55%) |
Mar 09, 2018 | 32.18 | 33.17 | 32.00 | 33.10 | 416,849 | +1.14(+3.56%) |
Mar 08, 2018 | 31.96 | 32.22 | 31.81 | 31.96 | 388,768 | +0.04(+0.12%) |
Mar 07, 2018 | 31.92 | 447,420 | +0.58(+1.85%) | |||
Mar 06, 2018 | 31.67 | 32.10 | 31.12 | 31.34 | 745,456 | -0.25(-0.80%) |
Mar 05, 2018 | 31.27 | 31.94 | 30.54 | 31.59 | 388,306 | +0.36(+1.16%) |
Mar 02, 2018 | 31.01 | 31.45 | 29.86 | 31.23 | 530,837 | +0.11(+0.35%) |
Mar 01, 2018 | 31.20 | 32.07 | 31.05 | 31.12 | 485,409 | +0.00(+0.00%) |
Feb 28, 2018 | 31.78 | 32.54 | 31.09 | 31.12 | 510,475 | -0.47(-1.49%) |
Feb 27, 2018 | 32.18 | 32.18 | 31.59 | 31.59 | 469,613 | -0.51(-1.58%) |
Feb 26, 2018 | 32.03 | 32.70 | 31.63 | 32.10 | 269,110 | +0.07(+0.23%) |
Feb 23, 2018 | 31.49 | 32.79 | 31.45 | 32.03 | 650,069 | +0.73(+2.32%) |
Feb 22, 2018 | 30.65 | 31.30 | 1,356,026 | -1.34(-4.12%) | ||
Feb 21, 2018 | 32.32 | 33.37 | 25.97 | 32.65 | 768,676 | +0.18(+0.56%) |
Feb 20, 2018 | 31.92 | 32.65 | 31.92 | 32.47 | 260,073 | +0.44(+1.36%) |
Feb 16, 2018 | 32.03 | 32.03 | 32.03 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 31.85 | 32.21 | 30.65 | 32.14 | 219,615 | +0.51(+1.61%) |
Feb 14, 2018 | 30.87 | 31.63 | 30.63 | 31.63 | 327,202 | +0.47(+1.52%) |
Feb 13, 2018 | 30.90 | 31.45 | 30.70 | 31.16 | 348,350 | +0.07(+0.23%) |
Feb 12, 2018 | 30.43 | 31.27 | 30.07 | 31.09 | 376,672 | +0.80(+2.64%) |
Feb 09, 2018 | 30.76 | 31.12 | 29.80 | 30.29 | 490,354 | -0.22(-0.71%) |
Feb 08, 2018 | 31.05 | 32.28 | 30.36 | 30.51 | 521,856 | -0.44(-1.41%) |
Feb 07, 2018 | 30.80 | 31.12 | 30.80 | 30.94 | 322,736 | +0.04(+0.12%) |
Feb 06, 2018 | 30.43 | 31.20 | 30.33 | 30.90 | 374,691 | -0.25(-0.82%) |
Feb 05, 2018 | 31.49 | 33.27 | 30.76 | 31.16 | 382,748 | -0.47(-1.49%) |
Feb 02, 2018 | 32.47 | 32.47 | 30.51 | 31.63 | 744,686 | -0.94(-2.90%) |
Feb 01, 2018 | 32.76 | 33.12 | 32.32 | 32.58 | 359,910 | -0.18(-0.55%) |
Jan 31, 2018 | 32.76 | 33.45 | 32.58 | 32.76 | 346,493 | +0.25(+0.78%) |
Jan 30, 2018 | 31.99 | 32.19 | 31.99 | 32.50 | 330,627 | +0.29(+0.90%) |
Jan 29, 2018 | 32.50 | 32.68 | 32.18 | 32.21 | 348,734 | -0.29(-0.89%) |
Jan 26, 2018 | 32.94 | 33.41 | 32.14 | 32.50 | 457,501 | -0.18(-0.56%) |
Jan 25, 2018 | 32.94 | 33.25 | 32.61 | 32.68 | 321,381 | -0.25(-0.77%) |
Jan 24, 2018 | 33.19 | 33.34 | 32.65 | 32.94 | 203,530 | -0.04(-0.11%) |
Jan 23, 2018 | 32.94 | 33.05 | 32.43 | 32.97 | 171,070 | +0.04(+0.11%) |
Jan 22, 2018 | 32.47 | 33.01 | 32.10 | 32.94 | 315,246 | +0.62(+1.91%) |
Jan 19, 2018 | 32.03 | 32.76 | 31.41 | 32.32 | 394,189 | +0.22(+0.68%) |
Jan 18, 2018 | 33.12 | 32.10 | 32.10 | 298,003 | -0.87(-2.64%) | |
Jan 17, 2018 | 32.36 | 33.01 | 32.32 | 32.97 | 240,872 | +0.69(+2.14%) |
Jan 16, 2018 | 33.12 | 33.37 | 32.25 | 32.28 | 257,990 | -0.62(-1.88%) |
Jan 12, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.22(+0.67%) | |
Jan 11, 2018 | 31.70 | 32.72 | 31.70 | 32.68 | 176,910 | +0.51(+1.58%) |
Jan 10, 2018 | 32.50 | 32.87 | 31.56 | 32.18 | 278,840 | -0.58(-1.77%) |
Jan 09, 2018 | 33.05 | 33.52 | 32.74 | 32.76 | 219,126 | -0.25(-0.77%) |
Jan 08, 2018 | 32.54 | 33.19 | 32.27 | 33.01 | 347,085 | +0.47(+1.45%) |
Jan 05, 2018 | 32.68 | 32.76 | 32.27 | 32.54 | 392,020 | +0.00(+0.00%) |
Jan 04, 2018 | 32.50 | 32.58 | 31.99 | 32.54 | 359,992 | +0.07(+0.22%) |
Jan 03, 2018 | 32.36 | 32.68 | 32.18 | 32.47 | 271,467 | +0.04(+0.11%) |
Jan 02, 2018 | 33.16 | 33.16 | 32.25 | 32.43 | 578,024 | -0.47(-1.43%) |
Dec 29, 2017 | 32.90 | 32.90 | 32.90 | 0 | -0.36(-1.09%) | |
Dec 28, 2017 | 32.68 | 33.63 | 32.65 | 33.27 | 564,446 | +0.62(+1.89%) |
Dec 27, 2017 | 32.36 | 32.54 | 32.25 | 32.65 | 414,097 | +0.22(+0.67%) |
Dec 26, 2017 | 32.21 | 32.76 | 32.21 | 32.43 | 469,021 | +0.22(+0.68%) |
Dec 22, 2017 | 32.43 | 32.72 | 32.14 | 32.21 | 327,177 | -0.40(-1.22%) |
Dec 21, 2017 | 32.94 | 33.22 | 32.50 | 32.61 | 415,273 | -0.22(-0.66%) |
Dec 20, 2017 | 33.56 | 33.59 | 32.76 | 32.83 | 443,658 | -0.51(-1.53%) |
Dec 19, 2017 | 33.99 | 34.41 | 33.27 | 33.34 | 394,152 | -0.62(-1.82%) |
Dec 18, 2017 | 33.81 | 34.83 | 33.81 | 33.96 | 593,388 | +0.36(+1.08%) |
Dec 15, 2017 | 34.06 | 34.46 | 33.59 | 33.59 | 1,043,329 | -0.44(-1.28%) |
Dec 14, 2017 | 34.21 | 34.50 | 33.92 | 34.03 | 586,541 | -0.07(-0.21%) |
Dec 13, 2017 | 33.74 | 34.75 | 33.70 | 34.10 | 528,707 | +0.51(+1.51%) |
Dec 12, 2017 | 33.48 | 33.77 | 33.23 | 33.59 | 445,352 | +0.11(+0.33%) |
Dec 11, 2017 | 33.05 | 33.85 | 32.87 | 33.48 | 563,824 | +0.54(+1.65%) |
Dec 08, 2017 | 33.19 | 34.03 | 32.87 | 32.94 | 526,238 | -0.24(-0.71%) |
Dec 07, 2017 | 32.28 | 33.85 | 32.28 | 33.17 | 847,003 | +1.11(+3.45%) |
Dec 06, 2017 | 32.54 | 33.08 | 31.56 | 32.07 | 741,818 | -0.40(-1.23%) |
Dec 05, 2017 | 32.87 | 33.41 | 32.39 | 32.47 | 442,470 | -0.51(-1.54%) |
Dec 04, 2017 | 34.06 | 34.57 | 32.87 | 32.97 | 341,788 | -1.05(-3.10%) |
Dec 01, 2017 | 34.03 | 34.32 | 33.30 | 34.03 | 577,306 | +0.00(+0.00%) |
Nov 30, 2017 | 34.25 | 34.54 | 33.92 | 34.03 | 439,912 | -0.04(-0.11%) |
Nov 29, 2017 | 34.35 | 34.50 | 33.99 | 34.06 | 320,893 | -0.22(-0.64%) |
Nov 28, 2017 | 34.06 | 34.50 | 33.96 | 34.28 | 253,840 | +0.25(+0.75%) |
Nov 27, 2017 | 34.28 | 34.43 | 33.96 | 34.03 | 228,823 | -0.15(-0.42%) |
Nov 24, 2017 | 33.01 | 34.17 | 33.01 | 34.17 | 207,014 | +0.91(+2.73%) |
Nov 22, 2017 | 33.85 | 33.88 | 33.19 | 33.27 | 438,238 | -0.47(-1.40%) |
Nov 21, 2017 | 35.37 | 35.64 | 33.66 | 33.74 | 962,824 | -1.49(-4.23%) |
Nov 20, 2017 | 34.17 | 35.34 | 34.10 | 35.23 | 391,695 | +1.13(+3.30%) |
Nov 17, 2017 | 33.66 | 34.10 | 33.56 | 34.10 | 284,712 | +0.40(+1.19%) |
Nov 16, 2017 | 32.94 | 33.81 | 32.79 | 33.70 | 351,276 | +0.75(+2.27%) |
Nov 15, 2017 | 32.85 | 33.06 | 32.23 | 32.95 | 394,662 | +0.00(+0.00%) |
Nov 14, 2017 | 32.34 | 33.44 | 32.09 | 32.95 | 430,498 | +0.65(+2.00%) |
Nov 13, 2017 | 32.67 | 32.81 | 32.23 | 32.31 | 300,218 | -0.40(-1.21%) |
Nov 10, 2017 | 32.81 | 33.17 | 32.60 | 32.70 | 304,133 | -0.22(-0.66%) |
Nov 09, 2017 | 32.88 | 33.42 | 32.56 | 32.92 | 428,785 | -0.32(-0.97%) |
Nov 08, 2017 | 32.88 | 33.28 | 32.77 | 33.24 | 426,307 | +0.14(+0.43%) |
Nov 07, 2017 | 31.84 | 33.17 | 31.84 | 33.10 | 621,034 | +0.93(+2.90%) |
Nov 06, 2017 | 30.62 | 32.92 | 30.62 | 32.16 | 1,213,787 | +1.55(+5.05%) |
Nov 03, 2017 | 31.98 | 33.24 | 30.47 | 30.62 | 1,964,885 | -3.16(-9.36%) |
Nov 02, 2017 | 37.37 | 38.20 | 32.45 | 33.78 | 2,346,718 | -4.71(-12.23%) |
Nov 01, 2017 | 39.03 | 39.42 | 38.25 | 38.49 | 948,674 | -0.25(-0.65%) |
Oct 31, 2017 | 37.88 | 38.77 | 37.41 | 38.74 | 615,547 | +1.08(+2.86%) |
Oct 30, 2017 | 37.77 | 37.77 | 37.14 | 37.66 | 499,239 | -0.22(-0.57%) |
Oct 27, 2017 | 36.98 | 37.91 | 36.98 | 37.88 | 404,723 | +0.86(+2.33%) |
Oct 26, 2017 | 36.65 | 37.09 | 36.44 | 37.01 | 264,399 | +0.40(+1.08%) |
Oct 25, 2017 | 36.04 | 36.65 | 35.86 | 36.62 | 336,729 | +0.72(+2.00%) |
Oct 24, 2017 | 35.68 | 36.01 | 35.58 | 35.90 | 290,982 | +0.47(+1.32%) |
Oct 23, 2017 | 35.83 | 36.08 | 35.23 | 35.43 | 298,171 | -0.25(-0.71%) |
Oct 20, 2017 | 36.29 | 36.29 | 35.54 | 35.68 | 336,245 | -0.25(-0.70%) |
Oct 19, 2017 | 35.68 | 36.04 | 35.50 | 35.94 | 248,410 | +0.18(+0.50%) |
Oct 18, 2017 | 35.97 | 36.08 | 35.65 | 35.76 | 391,459 | -0.09(-0.25%) |
Oct 17, 2017 | 35.68 | 35.94 | 35.43 | 35.85 | 300,856 | +0.27(+0.76%) |
Oct 16, 2017 | 35.83 | 36.12 | 35.40 | 35.58 | 287,793 | -0.36(-1.00%) |
Oct 13, 2017 | 36.01 | 36.19 | 35.83 | 35.94 | 413,273 | +0.07(+0.20%) |
Oct 12, 2017 | 35.76 | 35.97 | 35.43 | 35.86 | 387,554 | +0.07(+0.20%) |
Oct 11, 2017 | 35.97 | 36.15 | 35.72 | 35.79 | 345,090 | -0.07(-0.20%) |
Oct 10, 2017 | 35.15 | 35.90 | 34.86 | 35.86 | 378,543 | +1.08(+3.10%) |
Oct 09, 2017 | 36.40 | 36.40 | 34.32 | 34.79 | 659,395 | -1.76(-4.82%) |
Oct 06, 2017 | 36.91 | 37.09 | 36.33 | 36.55 | 386,254 | -0.36(-0.97%) |
Oct 05, 2017 | 36.80 | 37.19 | 36.55 | 36.91 | 357,574 | +0.00(+0.00%) |
Oct 04, 2017 | 36.62 | 37.27 | 36.62 | 36.91 | 507,274 | +0.32(+0.88%) |
Oct 03, 2017 | 35.72 | 36.62 | 35.50 | 36.58 | 382,678 | +1.04(+2.93%) |
Oct 02, 2017 | 35.04 | 36.08 | 34.85 | 35.54 | 515,289 | +0.40(+1.12%) |
Sep 29, 2017 | 36.01 | 36.12 | 35.07 | 35.15 | 522,318 | -0.83(-2.30%) |
Sep 28, 2017 | 35.76 | 36.04 | 35.58 | 35.97 | 418,236 | +0.25(+0.70%) |
Sep 27, 2017 | 35.47 | 35.94 | 35.04 | 35.72 | 730,018 | +0.54(+1.53%) |
Sep 26, 2017 | 35.15 | 35.43 | 34.89 | 35.18 | 361,804 | +0.14(+0.41%) |
Sep 25, 2017 | 34.64 | 35.15 | 34.46 | 35.04 | 401,013 | +0.43(+1.25%) |
Sep 22, 2017 | 34.28 | 34.79 | 34.18 | 34.61 | 464,510 | +0.18(+0.52%) |
Sep 21, 2017 | 34.75 | 34.75 | 34.14 | 34.43 | 328,202 | -0.25(-0.73%) |
Sep 20, 2017 | 34.61 | 35.22 | 34.46 | 34.68 | 836,945 | +0.11(+0.31%) |
Sep 19, 2017 | 34.46 | 34.75 | 34.23 | 34.57 | 433,701 | +0.22(+0.63%) |
Sep 18, 2017 | 34.50 | 35.07 | 34.17 | 34.35 | 522,912 | -0.04(-0.10%) |
Sep 15, 2017 | 33.42 | 34.41 | 33.06 | 34.39 | 982,518 | +1.08(+3.24%) |
Sep 14, 2017 | 33.06 | 34.25 | 32.99 | 33.31 | 743,435 | -0.04(-0.11%) |
Sep 13, 2017 | 32.56 | 33.38 | 32.54 | 33.35 | 727,668 | +0.79(+2.43%) |
Sep 12, 2017 | 31.80 | 32.56 | 31.52 | 32.56 | 319,926 | +0.90(+2.84%) |
Sep 11, 2017 | 32.13 | 32.45 | 31.48 | 31.66 | 573,042 | -0.25(-0.79%) |
Sep 08, 2017 | 31.73 | 32.20 | 31.52 | 31.91 | 303,752 | +0.07(+0.23%) |
Sep 07, 2017 | 32.49 | 32.63 | 31.77 | 31.84 | 301,901 | -0.54(-1.66%) |
Sep 06, 2017 | 33.06 | 33.15 | 32.38 | 32.38 | 370,123 | -0.72(-2.17%) |
Sep 05, 2017 | 33.38 | 33.60 | 33.02 | 33.10 | 415,072 | -0.47(-1.39%) |
Sep 01, 2017 | 33.49 | 33.74 | 33.28 | 33.56 | 418,311 | +0.07(+0.21%) |
Aug 31, 2017 | 32.81 | 33.51 | 32.56 | 33.49 | 445,682 | +0.86(+2.64%) |
Aug 30, 2017 | 32.67 | 32.93 | 32.41 | 32.63 | 372,203 | -0.14(-0.44%) |
Aug 29, 2017 | 32.27 | 32.77 | 32.02 | 32.77 | 617,477 | +0.54(+1.67%) |
Aug 28, 2017 | 32.16 | 32.34 | 31.98 | 32.23 | 345,535 | +0.18(+0.56%) |
Aug 25, 2017 | 32.27 | 32.27 | 31.98 | 32.05 | 314,245 | -0.07(-0.22%) |
Aug 24, 2017 | 31.52 | 32.20 | 31.34 | 32.13 | 454,645 | +0.75(+2.41%) |
Aug 23, 2017 | 30.55 | 31.59 | 30.55 | 31.37 | 452,615 | +0.72(+2.34%) |
Aug 22, 2017 | 30.90 | 31.23 | 30.62 | 30.65 | 616,327 | -0.14(-0.47%) |
Aug 21, 2017 | 30.47 | 30.98 | 30.33 | 30.80 | 480,826 | +0.43(+1.42%) |
Aug 18, 2017 | 30.83 | 30.90 | 30.19 | 30.37 | 445,750 | -0.61(-1.97%) |
Aug 17, 2017 | 31.19 | 31.37 | 30.62 | 30.98 | 646,629 | -0.29(-0.92%) |
Aug 16, 2017 | 31.19 | 31.44 | 30.98 | 31.26 | 482,985 | +0.19(+0.60%) |
Aug 15, 2017 | 31.15 | 31.38 | 30.97 | 31.08 | 592,716 | -0.25(-0.79%) |
Aug 14, 2017 | 31.22 | 31.36 | 30.86 | 31.33 | 396,875 | +0.28(+0.92%) |
Aug 11, 2017 | 31.40 | 31.82 | 30.76 | 31.04 | 316,901 | -0.28(-0.91%) |
Aug 10, 2017 | 30.86 | 31.65 | 30.86 | 31.33 | 471,650 | +0.32(+1.03%) |
Aug 09, 2017 | 30.54 | 31.08 | 29.69 | 31.01 | 476,202 | +0.28(+0.93%) |
Aug 08, 2017 | 30.69 | 31.08 | 30.47 | 30.72 | 407,369 | +0.00(+0.00%) |
Aug 07, 2017 | 31.08 | 31.20 | 30.51 | 30.72 | 482,088 | -0.46(-1.48%) |
Aug 04, 2017 | 30.05 | 31.79 | 30.05 | 31.18 | 748,379 | +1.07(+3.54%) |
Aug 03, 2017 | 28.13 | 30.31 | 27.09 | 30.12 | 947,990 | +1.24(+4.31%) |
Aug 02, 2017 | 29.23 | 29.33 | 28.77 | 28.87 | 1,017,926 | -0.46(-1.58%) |
Aug 01, 2017 | 29.83 | 29.90 | 29.23 | 29.33 | 1,007,734 | -0.36(-1.20%) |
Jul 31, 2017 | 31.18 | 31.22 | 29.44 | 29.69 | 1,237,767 | -1.74(-5.54%) |
Jul 28, 2017 | 31.18 | 31.47 | 30.93 | 31.43 | 344,956 | +0.11(+0.34%) |
Jul 27, 2017 | 31.33 | 31.65 | 30.99 | 31.33 | 374,281 | +0.21(+0.69%) |
Jul 26, 2017 | 31.11 | 31.25 | 30.69 | 31.11 | 451,134 | +0.11(+0.34%) |
Jul 25, 2017 | 31.08 | 31.22 | 30.93 | 31.01 | 520,392 | +0.07(+0.23%) |
Jul 24, 2017 | 31.57 | 31.89 | 30.90 | 30.93 | 640,399 | -0.75(-2.36%) |
Jul 21, 2017 | 31.15 | 31.72 | 30.93 | 31.68 | 495,756 | +0.78(+2.53%) |
Jul 20, 2017 | 30.83 | 31.72 | 30.72 | 30.90 | 566,045 | +0.21(+0.70%) |
Jul 19, 2017 | 30.44 | 30.93 | 29.01 | 30.69 | 480,793 | +0.25(+0.82%) |
Jul 18, 2017 | 29.97 | 30.47 | 29.87 | 30.44 | 326,364 | +0.53(+1.78%) |
Jul 17, 2017 | 29.26 | 29.90 | 29.26 | 29.90 | 477,324 | +0.60(+2.06%) |
Jul 14, 2017 | 28.77 | 29.41 | 28.77 | 29.30 | 361,740 | +0.53(+1.85%) |
Jul 13, 2017 | 29.97 | 30.03 | 28.52 | 28.77 | 714,206 | -1.14(-3.81%) |
Jul 12, 2017 | 29.41 | 30.01 | 28.98 | 29.90 | 1,142,232 | +0.78(+2.69%) |
Jul 11, 2017 | 29.16 | 29.51 | 28.75 | 29.12 | 425,043 | +0.04(+0.12%) |
Jul 10, 2017 | 28.87 | 29.19 | 28.69 | 29.09 | 391,178 | +0.18(+0.62%) |
Jul 07, 2017 | 28.48 | 28.98 | 28.43 | 28.91 | 413,760 | +0.50(+1.75%) |
Jul 06, 2017 | 28.55 | 28.62 | 28.27 | 28.41 | 426,850 | -0.23(-0.81%) |
Jul 05, 2017 | 28.62 | 29.16 | 28.37 | 28.64 | 366,929 | -0.02(-0.06%) |
Jul 03, 2017 | 28.62 | 28.84 | 28.55 | 28.66 | 232,603 | +0.14(+0.50%) |
Jun 30, 2017 | 28.34 | 28.89 | 28.20 | 28.52 | 535,642 | +0.36(+1.26%) |
Jun 29, 2017 | 28.27 | 28.34 | 27.95 | 28.16 | 293,177 | -0.04(-0.13%) |
Jun 28, 2017 | 28.23 | 28.34 | 28.02 | 28.20 | 420,070 | +0.18(+0.63%) |
Jun 27, 2017 | 28.02 | 28.37 | 27.93 | 28.02 | 258,977 | -0.04(-0.13%) |
Jun 26, 2017 | 28.34 | 28.37 | 27.95 | 28.05 | 193,061 | -0.25(-0.88%) |
Jun 23, 2017 | 27.88 | 28.57 | 27.81 | 28.30 | 420,773 | +0.53(+1.92%) |
Jun 22, 2017 | 27.56 | 28.30 | 27.13 | 27.77 | 592,247 | +0.28(+1.03%) |
Jun 21, 2017 | 28.23 | 28.23 | 27.49 | 27.49 | 355,482 | -0.57(-2.03%) |
Jun 20, 2017 | 28.52 | 28.59 | 27.81 | 28.05 | 217,399 | -0.39(-1.37%) |
Jun 19, 2017 | 29.12 | 29.48 | 28.30 | 28.45 | 279,609 | -0.50(-1.72%) |
Jun 16, 2017 | 28.55 | 29.10 | 28.52 | 28.94 | 1,070,146 | +0.04(+0.12%) |
Jun 15, 2017 | 29.58 | 29.69 | 28.77 | 28.91 | 402,333 | -0.92(-3.10%) |
Jun 14, 2017 | 29.65 | 29.87 | 29.48 | 29.83 | 369,018 | +0.21(+0.72%) |
Jun 13, 2017 | 29.41 | 29.69 | 29.12 | 29.62 | 271,196 | +0.36(+1.22%) |
Jun 12, 2017 | 28.59 | 29.30 | 28.59 | 29.26 | 429,989 | +0.64(+2.24%) |
Jun 09, 2017 | 28.84 | 28.98 | 28.48 | 28.62 | 315,053 | -0.18(-0.62%) |
Jun 08, 2017 | 28.16 | 28.80 | 28.11 | 28.80 | 260,249 | +0.50(+1.76%) |
Jun 07, 2017 | 28.77 | 29.12 | 28.16 | 28.30 | 412,604 | -0.39(-1.36%) |
Jun 06, 2017 | 28.80 | 29.23 | 28.62 | 28.69 | 328,600 | -0.21(-0.74%) |
Jun 05, 2017 | 29.01 | 29.42 | 28.84 | 28.91 | 327,692 | -0.32(-1.09%) |
Jun 02, 2017 | 28.98 | 29.67 | 28.61 | 29.23 | 463,485 | +0.32(+1.11%) |
Jun 01, 2017 | 28.09 | 28.98 | 28.09 | 28.91 | 360,237 | +0.89(+3.17%) |
May 31, 2017 | 28.41 | 28.62 | 27.95 | 28.02 | 412,551 | -0.28(-1.01%) |
May 30, 2017 | 27.98 | 28.48 | 27.91 | 28.30 | 508,572 | +0.36(+1.27%) |
May 26, 2017 | 28.52 | 28.59 | 27.56 | 27.95 | 723,929 | -0.60(-2.12%) |
May 25, 2017 | 27.91 | 28.59 | 27.91 | 28.55 | 375,060 | +0.71(+2.55%) |
May 24, 2017 | 27.63 | 28.29 | 27.41 | 27.84 | 331,670 | +0.28(+1.03%) |
May 23, 2017 | 27.56 | 27.98 | 27.38 | 27.56 | 533,993 | +0.04(+0.13%) |
May 22, 2017 | 27.20 | 27.70 | 27.10 | 27.52 | 454,639 | +0.39(+1.44%) |
May 19, 2017 | 27.13 | 28.07 | 27.06 | 27.13 | 890,446 | -0.04(-0.13%) |
May 18, 2017 | 27.77 | 27.82 | 26.92 | 27.17 | 778,985 | -0.68(-2.43%) |
May 17, 2017 | 28.16 | 28.27 | 27.84 | 27.84 | 364,139 | -0.64(-2.25%) |
May 16, 2017 | 28.62 | 28.78 | 28.23 | 28.48 | 368,129 | -0.11(-0.40%) |
May 15, 2017 | 28.17 | 28.95 | 27.93 | 28.60 | 335,167 | +0.56(+2.01%) |
May 12, 2017 | 28.35 | 28.42 | 27.96 | 28.03 | 423,213 | -0.35(-1.24%) |
May 11, 2017 | 29.02 | 29.02 | 28.26 | 28.38 | 412,617 | -0.70(-2.42%) |
May 10, 2017 | 29.23 | 30.09 | 29.02 | 29.09 | 475,388 | -0.14(-0.48%) |
May 09, 2017 | 28.70 | 29.26 | 28.49 | 29.23 | 472,303 | +0.56(+1.96%) |
May 08, 2017 | 28.17 | 28.91 | 28.10 | 28.67 | 471,550 | +0.53(+1.88%) |
May 05, 2017 | 29.05 | 29.05 | 28.00 | 28.14 | 566,736 | -0.84(-2.91%) |
May 04, 2017 | 29.37 | 29.37 | 27.72 | 28.98 | 1,012,725 | -1.49(-4.90%) |
May 03, 2017 | 30.85 | 31.18 | 30.14 | 30.48 | 464,823 | -0.47(-1.53%) |
May 02, 2017 | 30.92 | 31.58 | 30.42 | 30.95 | 563,821 | -0.67(-2.11%) |