Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.52 | 28.52 | 28.16 | 28.36 | 533,368 | -0.22(-0.78%) |
May 30, 2018 | 28.73 | 28.80 | 28.56 | 28.59 | 277,318 | -0.25(-0.86%) |
May 29, 2018 | 28.86 | 28.91 | 28.67 | 28.83 | 445,053 | -0.19(-0.64%) |
May 25, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.62(+2.19%) | |
May 24, 2018 | 28.81 | 28.81 | 28.16 | 28.40 | 569,601 | -0.50(-1.72%) |
May 23, 2018 | 28.61 | 28.91 | 28.49 | 28.90 | 360,671 | +0.09(+0.30%) |
May 22, 2018 | 28.83 | 29.01 | 28.73 | 28.81 | 653,704 | +0.14(+0.48%) |
May 21, 2018 | 28.75 | 28.80 | 28.51 | 28.67 | 387,888 | +0.06(+0.22%) |
May 18, 2018 | 28.62 | 28.67 | 28.52 | 28.61 | 273,636 | -0.01(-0.04%) |
May 17, 2018 | 28.55 | 28.73 | 28.42 | 28.62 | 458,601 | +0.01(+0.04%) |
May 16, 2018 | 28.57 | 28.71 | 28.44 | 28.61 | 276,726 | +0.06(+0.22%) |
May 15, 2018 | 28.42 | 28.59 | 28.26 | 28.55 | 634,522 | -0.07(-0.26%) |
May 14, 2018 | 28.70 | 28.71 | 28.59 | 28.62 | 373,852 | -0.27(-0.95%) |
May 11, 2018 | 29.00 | 29.07 | 28.85 | 28.90 | 187,574 | +0.04(+0.13%) |
May 10, 2018 | 28.87 | 28.87 | 28.72 | 28.86 | 245,235 | +0.07(+0.26%) |
May 09, 2018 | 29.05 | 29.05 | 28.73 | 28.78 | 403,025 | -0.02(-0.09%) |
May 08, 2018 | 29.05 | 29.14 | 28.70 | 28.81 | 473,778 | -0.47(-1.61%) |
May 07, 2018 | 29.23 | 29.31 | 29.02 | 29.28 | 204,828 | +0.01(+0.04%) |
May 04, 2018 | 29.49 | 29.49 | 29.06 | 29.27 | 402,068 | -0.20(-0.67%) |
May 03, 2018 | 29.59 | 29.74 | 29.19 | 29.47 | 331,025 | +0.25(+0.85%) |
May 02, 2018 | 29.49 | 29.49 | 29.17 | 29.22 | 341,867 | -0.45(-1.51%) |
May 01, 2018 | 29.49 | 29.70 | 29.31 | 29.67 | 514,363 | +0.15(+0.51%) |
Apr 30, 2018 | 29.67 | 29.67 | 29.29 | 29.52 | 483,776 | -0.26(-0.88%) |
Apr 27, 2018 | 29.28 | 29.98 | 29.27 | 29.78 | 636,485 | +0.94(+3.28%) |
Apr 26, 2018 | 28.60 | 28.95 | 28.54 | 28.83 | 231,607 | +0.20(+0.69%) |
Apr 25, 2018 | 28.71 | 28.80 | 28.57 | 28.63 | 217,076 | +0.02(+0.09%) |
Apr 24, 2018 | 28.71 | 28.82 | 28.49 | 28.61 | 248,193 | -0.16(-0.56%) |
Apr 23, 2018 | 28.96 | 29.12 | 28.77 | 28.77 | 241,277 | -0.25(-0.86%) |
Apr 20, 2018 | 29.01 | 29.16 | 28.96 | 29.02 | 249,218 | +0.31(+1.08%) |
Apr 19, 2018 | 29.02 | 29.02 | 28.62 | 28.71 | 484,812 | -0.46(-1.58%) |
Apr 18, 2018 | 28.95 | 29.26 | 28.80 | 29.17 | 746,149 | +0.06(+0.21%) |
Apr 17, 2018 | 29.09 | 29.23 | 28.88 | 29.11 | 489,751 | -0.07(-0.26%) |
Apr 16, 2018 | 29.26 | 29.28 | 28.82 | 29.18 | 265,243 | -0.01(-0.04%) |
Apr 13, 2018 | 29.19 | 29.26 | 28.91 | 29.19 | 408,050 | -0.27(-0.93%) |
Apr 12, 2018 | 29.77 | 29.77 | 29.43 | 29.47 | 484,870 | -0.56(-1.86%) |
Apr 11, 2018 | 29.96 | 30.29 | 29.90 | 30.03 | 357,769 | -0.05(-0.17%) |
Apr 10, 2018 | 30.14 | 30.18 | 30.04 | 30.08 | 456,551 | +0.07(+0.25%) |
Apr 09, 2018 | 30.11 | 30.20 | 29.98 | 30.00 | 352,579 | +0.09(+0.29%) |
Apr 06, 2018 | 29.90 | 30.08 | 29.77 | 29.91 | 484,862 | -0.19(-0.62%) |
Apr 05, 2018 | 30.41 | 30.41 | 30.01 | 30.10 | 370,568 | -0.32(-1.06%) |
Apr 04, 2018 | 30.34 | 30.46 | 30.10 | 30.42 | 282,686 | -0.44(-1.41%) |
Apr 03, 2018 | 30.82 | 30.91 | 30.61 | 30.86 | 461,134 | +0.76(+2.52%) |
Apr 02, 2018 | 30.55 | 30.55 | 30.03 | 30.10 | 330,553 | +0.06(+0.21%) |
Mar 29, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.52(+1.77%) | |
Mar 28, 2018 | 29.11 | 29.60 | 29.11 | 29.52 | 631,768 | +0.61(+2.11%) |
Mar 27, 2018 | 29.22 | 29.39 | 28.81 | 28.91 | 612,394 | -0.09(-0.30%) |
Mar 26, 2018 | 29.12 | 29.12 | 28.73 | 29.00 | 527,584 | +0.09(+0.30%) |
Mar 23, 2018 | 29.48 | 29.48 | 28.86 | 28.91 | 372,214 | -0.35(-1.19%) |
Mar 22, 2018 | 29.47 | 29.47 | 29.24 | 29.26 | 298,601 | -0.26(-0.88%) |
Mar 21, 2018 | 29.57 | 29.67 | 29.38 | 29.52 | 349,468 | -0.15(-0.50%) |
Mar 20, 2018 | 30.08 | 30.13 | 29.67 | 29.67 | 374,661 | -0.73(-2.41%) |
Mar 19, 2018 | 30.45 | 30.64 | 30.26 | 30.40 | 405,182 | -0.30(-0.97%) |
Mar 16, 2018 | 30.71 | 30.77 | 30.49 | 30.70 | 850,676 | +0.58(+1.94%) |
Mar 15, 2018 | 30.37 | 30.56 | 30.05 | 30.11 | 436,541 | +0.07(+0.25%) |
Mar 14, 2018 | 30.33 | 30.37 | 29.91 | 30.04 | 463,745 | -0.16(-0.53%) |
Mar 13, 2018 | 30.54 | 30.54 | 30.18 | 30.20 | 491,627 | -0.35(-1.14%) |
Mar 12, 2018 | 30.49 | 30.66 | 30.42 | 30.55 | 315,595 | +0.32(+1.07%) |
Mar 09, 2018 | 29.99 | 30.30 | 29.95 | 30.23 | 241,457 | +0.57(+1.93%) |
Mar 08, 2018 | 29.79 | 29.80 | 29.55 | 29.65 | 421,773 | -0.41(-1.36%) |
Mar 07, 2018 | 30.19 | 29.90 | 30.06 | 342,184 | -0.05(-0.17%) | |
Mar 06, 2018 | 30.26 | 30.26 | 30.04 | 30.11 | 410,234 | +0.04(+0.12%) |
Mar 05, 2018 | 30.03 | 30.26 | 30.00 | 30.08 | 238,929 | +0.00(+0.00%) |
Mar 02, 2018 | 29.79 | 30.16 | 29.69 | 30.08 | 297,236 | +0.00(+0.00%) |
Mar 01, 2018 | 30.23 | 30.33 | 29.90 | 30.08 | 285,273 | -0.19(-0.62%) |
Feb 28, 2018 | 30.75 | 30.75 | 30.21 | 30.26 | 335,869 | -0.35(-1.14%) |
Feb 27, 2018 | 31.00 | 31.05 | 30.59 | 30.61 | 413,621 | -0.12(-0.40%) |
Feb 26, 2018 | 30.61 | 30.80 | 30.45 | 30.74 | 282,500 | +0.29(+0.94%) |
Feb 23, 2018 | 30.80 | 30.80 | 30.19 | 30.45 | 576,608 | +0.07(+0.25%) |
Feb 22, 2018 | 30.35 | 30.37 | 416,291 | -0.83(-2.67%) | ||
Feb 21, 2018 | 31.62 | 31.70 | 31.18 | 31.21 | 421,575 | -0.24(-0.75%) |
Feb 20, 2018 | 31.37 | 31.64 | 31.22 | 31.44 | 269,569 | -0.12(-0.39%) |
Feb 16, 2018 | 31.57 | 31.57 | 31.57 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 31.44 | 31.51 | 31.03 | 31.44 | 207,321 | +0.46(+1.48%) |
Feb 14, 2018 | 30.72 | 31.07 | 30.50 | 30.98 | 248,906 | +0.53(+1.76%) |
Feb 13, 2018 | 30.51 | 30.62 | 30.37 | 30.45 | 314,821 | -0.06(-0.20%) |
Feb 12, 2018 | 30.40 | 30.70 | 30.33 | 30.51 | 264,503 | +0.29(+0.95%) |
Feb 09, 2018 | 30.59 | 30.66 | 29.75 | 30.23 | 504,970 | -0.06(-0.21%) |
Feb 08, 2018 | 31.22 | 31.31 | 30.28 | 30.29 | 748,369 | -0.88(-2.83%) |
Feb 07, 2018 | 31.72 | 31.72 | 31.16 | 31.17 | 1,058,359 | -1.01(-3.13%) |
Feb 06, 2018 | 32.04 | 32.31 | 31.34 | 32.18 | 1,130,935 | -0.40(-1.22%) |
Feb 05, 2018 | 32.92 | 33.15 | 32.33 | 32.57 | 273,934 | -0.58(-1.76%) |
Feb 02, 2018 | 33.41 | 33.43 | 33.10 | 33.16 | 253,322 | -0.63(-1.88%) |
Feb 01, 2018 | 33.74 | 34.02 | 33.66 | 33.79 | 282,866 | -0.41(-1.20%) |
Jan 31, 2018 | 34.19 | 34.26 | 33.93 | 34.20 | 308,031 | +0.12(+0.36%) |
Jan 30, 2018 | 34.28 | 34.35 | 33.89 | 34.08 | 270,045 | -0.15(-0.44%) |
Jan 29, 2018 | 34.41 | 34.46 | 34.13 | 34.23 | 271,211 | -0.77(-2.20%) |
Jan 26, 2018 | 34.75 | 35.00 | 34.54 | 35.00 | 244,854 | +0.39(+1.11%) |
Jan 25, 2018 | 34.80 | 34.84 | 34.36 | 34.61 | 408,733 | -0.60(-1.69%) |
Jan 24, 2018 | 35.42 | 35.61 | 35.16 | 35.21 | 388,602 | -0.05(-0.14%) |
Jan 23, 2018 | 35.36 | 35.36 | 34.91 | 35.26 | 288,052 | -0.05(-0.14%) |
Jan 22, 2018 | 35.37 | 35.48 | 35.05 | 35.31 | 340,756 | -0.48(-1.35%) |
Jan 19, 2018 | 35.87 | 35.93 | 35.69 | 35.79 | 304,967 | -0.02(-0.07%) |
Jan 18, 2018 | 35.74 | 36.00 | 35.69 | 35.82 | 485,751 | +1.26(+3.63%) |
Jan 17, 2018 | 34.23 | 34.74 | 34.12 | 34.56 | 294,273 | +0.34(+0.98%) |
Jan 16, 2018 | 34.51 | 34.55 | 34.19 | 34.23 | 462,905 | -0.32(-0.94%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.10(+0.29%) | |
Jan 11, 2018 | 34.35 | 34.53 | 34.25 | 34.45 | 594,917 | +0.25(+0.73%) |
Jan 10, 2018 | 34.69 | 34.79 | 34.10 | 34.20 | 470,770 | -0.99(-2.82%) |
Jan 09, 2018 | 35.59 | 35.59 | 35.20 | 35.20 | 438,481 | +0.83(+2.42%) |
Jan 08, 2018 | 34.49 | 34.53 | 34.22 | 34.36 | 382,457 | -0.51(-1.46%) |
Jan 05, 2018 | 34.81 | 35.10 | 34.55 | 34.87 | 356,913 | +0.99(+2.93%) |
Jan 04, 2018 | 33.92 | 33.97 | 33.74 | 33.88 | 392,849 | -0.40(-1.16%) |
Jan 03, 2018 | 34.12 | 34.38 | 33.97 | 34.28 | 429,762 | -0.62(-1.78%) |
Jan 02, 2018 | 34.81 | 34.90 | 34.58 | 34.90 | 225,845 | +0.21(+0.61%) |
Dec 29, 2017 | 34.69 | 34.69 | 34.69 | 0 | +0.05(+0.14%) | |
Dec 28, 2017 | 34.79 | 34.79 | 34.46 | 34.64 | 216,077 | +0.42(+1.22%) |
Dec 27, 2017 | 33.99 | 34.40 | 33.96 | 34.22 | 234,110 | -0.22(-0.63%) |
Dec 26, 2017 | 34.40 | 34.57 | 34.29 | 34.44 | 120,766 | +0.48(+1.42%) |
Dec 22, 2017 | 33.95 | 34.10 | 33.79 | 33.95 | 125,653 | +0.28(+0.82%) |
Dec 21, 2017 | 33.57 | 33.88 | 33.57 | 33.68 | 199,560 | +0.16(+0.47%) |
Dec 20, 2017 | 33.61 | 33.75 | 33.49 | 33.52 | 347,678 | -0.05(-0.14%) |
Dec 19, 2017 | 33.75 | 33.88 | 33.56 | 33.57 | 263,220 | -0.14(-0.43%) |
Dec 18, 2017 | 33.69 | 33.89 | 33.61 | 33.71 | 512,626 | -0.18(-0.53%) |
Dec 15, 2017 | 33.79 | 34.05 | 33.56 | 33.89 | 358,203 | +0.29(+0.86%) |
Dec 14, 2017 | 33.59 | 33.76 | 33.44 | 33.61 | 423,126 | +0.02(+0.07%) |
Dec 13, 2017 | 33.73 | 33.91 | 33.44 | 33.58 | 769,940 | +0.76(+2.31%) |
Dec 12, 2017 | 33.09 | 33.09 | 32.71 | 32.82 | 413,122 | -0.70(-2.08%) |
Dec 11, 2017 | 33.22 | 33.75 | 33.17 | 33.52 | 490,940 | +0.58(+1.75%) |
Dec 08, 2017 | 33.11 | 33.11 | 32.64 | 32.94 | 329,985 | -0.70(-2.07%) |
Dec 07, 2017 | 33.65 | 33.80 | 33.40 | 33.64 | 477,926 | +0.13(+0.39%) |
Dec 06, 2017 | 33.65 | 33.76 | 33.37 | 33.51 | 485,196 | -0.10(-0.29%) |
Dec 05, 2017 | 33.65 | 33.77 | 33.59 | 33.61 | 382,767 | +0.60(+1.82%) |
Dec 04, 2017 | 33.29 | 33.44 | 32.93 | 33.01 | 354,009 | +0.10(+0.29%) |
Dec 01, 2017 | 33.26 | 33.26 | 32.67 | 32.91 | 463,059 | -0.07(-0.22%) |
Nov 30, 2017 | 32.45 | 33.04 | 32.45 | 32.98 | 954,350 | +1.18(+3.70%) |
Nov 29, 2017 | 32.06 | 31.74 | 31.80 | 434,166 | -0.28(-0.86%) | |
Nov 28, 2017 | 31.91 | 32.10 | 31.91 | 32.08 | 607,487 | -0.07(-0.22%) |
Nov 27, 2017 | 32.18 | 32.30 | 32.00 | 32.15 | 462,999 | -0.06(-0.19%) |
Nov 24, 2017 | 32.15 | 32.29 | 32.13 | 32.21 | 119,179 | +0.10(+0.30%) |
Nov 22, 2017 | 31.82 | 32.26 | 31.75 | 32.12 | 328,075 | +1.23(+3.97%) |
Nov 21, 2017 | 30.71 | 30.95 | 30.59 | 30.89 | 211,461 | +0.42(+1.38%) |
Nov 20, 2017 | 30.63 | 30.63 | 30.38 | 30.47 | 337,526 | -0.48(-1.55%) |
Nov 17, 2017 | 31.12 | 31.12 | 30.77 | 30.95 | 319,704 | -0.34(-1.08%) |
Nov 16, 2017 | 30.90 | 31.37 | 30.90 | 31.29 | 297,220 | +0.66(+2.16%) |
Nov 15, 2017 | 30.29 | 31.25 | 30.26 | 30.63 | 244,685 | +0.44(+1.47%) |
Nov 14, 2017 | 30.06 | 30.24 | 30.02 | 30.18 | 238,611 | +0.06(+0.20%) |
Nov 13, 2017 | 30.19 | 30.26 | 29.83 | 30.12 | 678,724 | -0.75(-2.41%) |
Nov 10, 2017 | 30.82 | 30.93 | 30.69 | 30.87 | 426,923 | +0.30(+0.98%) |
Nov 09, 2017 | 30.46 | 30.73 | 30.31 | 30.57 | 581,801 | -0.19(-0.63%) |
Nov 08, 2017 | 30.44 | 30.81 | 30.44 | 30.76 | 334,105 | +0.11(+0.35%) |
Nov 07, 2017 | 30.65 | 30.81 | 30.51 | 30.65 | 391,456 | -0.44(-1.43%) |
Nov 06, 2017 | 31.13 | 31.14 | 30.85 | 31.09 | 287,905 | -0.46(-1.45%) |
Nov 03, 2017 | 31.67 | 31.73 | 31.39 | 31.55 | 331,467 | +0.02(+0.08%) |
Nov 02, 2017 | 31.67 | 31.68 | 31.33 | 31.53 | 324,249 | +0.13(+0.42%) |
Nov 01, 2017 | 31.67 | 31.68 | 31.25 | 31.39 | 245,464 | -0.02(-0.08%) |
Oct 31, 2017 | 31.51 | 31.53 | 31.27 | 31.42 | 343,981 | +0.76(+2.47%) |
Oct 30, 2017 | 30.70 | 30.79 | 30.58 | 30.66 | 381,671 | -0.14(-0.47%) |
Oct 27, 2017 | 30.84 | 30.84 | 30.55 | 30.81 | 187,074 | +0.00(+0.00%) |
Oct 26, 2017 | 31.05 | 31.06 | 30.77 | 30.81 | 385,892 | -0.48(-1.54%) |
Oct 25, 2017 | 31.71 | 31.71 | 31.03 | 31.29 | 446,366 | +0.13(+0.42%) |
Oct 24, 2017 | 31.12 | 31.27 | 31.05 | 31.15 | 255,161 | +0.32(+1.05%) |
Oct 23, 2017 | 31.08 | 31.13 | 30.75 | 30.83 | 188,530 | -0.30(-0.97%) |
Oct 20, 2017 | 31.26 | 31.29 | 31.08 | 31.13 | 315,123 | +0.16(+0.50%) |
Oct 19, 2017 | 31.21 | 31.21 | 30.91 | 30.97 | 314,728 | -0.48(-1.53%) |
Oct 18, 2017 | 31.43 | 31.50 | 31.30 | 31.45 | 233,068 | +0.00(+0.00%) |
Oct 17, 2017 | 31.73 | 32.21 | 31.13 | 31.45 | 640,692 | -0.53(-1.65%) |
Oct 16, 2017 | 32.02 | 32.20 | 31.90 | 31.98 | 556,770 | +0.41(+1.29%) |
Oct 13, 2017 | 31.60 | 31.65 | 31.33 | 31.57 | 568,665 | +0.23(+0.73%) |
Oct 12, 2017 | 31.30 | 31.43 | 31.19 | 31.35 | 527,147 | +0.22(+0.70%) |
Oct 11, 2017 | 31.21 | 30.89 | 31.13 | 562,259 | -0.08(-0.27%) | |
Oct 10, 2017 | 31.27 | 31.05 | 31.21 | 620,965 | +1.35(+4.51%) | |
Oct 09, 2017 | 29.78 | 29.88 | 29.59 | 29.87 | 341,331 | +0.25(+0.85%) |
Oct 06, 2017 | 29.71 | 29.89 | 29.51 | 29.62 | 416,246 | -0.11(-0.36%) |
Oct 05, 2017 | 29.87 | 30.06 | 29.66 | 29.72 | 331,805 | -0.07(-0.24%) |
Oct 04, 2017 | 29.87 | 29.93 | 29.66 | 29.80 | 299,383 | -0.05(-0.16%) |
Oct 03, 2017 | 29.76 | 30.01 | 29.64 | 29.84 | 402,638 | +0.12(+0.40%) |
Oct 02, 2017 | 29.44 | 29.77 | 29.41 | 29.72 | 513,834 | +0.17(+0.57%) |
Sep 29, 2017 | 29.60 | 29.70 | 29.41 | 29.56 | 564,392 | -0.12(-0.41%) |
Sep 28, 2017 | 29.62 | 29.83 | 29.58 | 29.68 | 821,257 | -0.07(-0.24%) |
Sep 27, 2017 | 29.81 | 29.84 | 29.48 | 29.75 | 714,752 | -0.01(-0.04%) |
Sep 26, 2017 | 29.60 | 30.01 | 29.60 | 29.76 | 790,117 | +0.60(+2.06%) |
Sep 25, 2017 | 29.39 | 29.39 | 28.88 | 29.16 | 453,223 | -0.30(-1.02%) |
Sep 22, 2017 | 29.45 | 29.51 | 29.40 | 29.46 | 503,089 | +0.35(+1.20%) |
Sep 21, 2017 | 29.06 | 29.22 | 29.00 | 29.11 | 506,872 | +0.44(+1.55%) |
Sep 20, 2017 | 28.81 | 28.94 | 28.49 | 28.67 | 501,849 | -0.07(-0.25%) |
Sep 19, 2017 | 28.86 | 28.88 | 28.63 | 28.74 | 565,534 | -0.41(-1.40%) |
Sep 18, 2017 | 29.45 | 29.46 | 29.04 | 29.15 | 968,495 | -0.24(-0.82%) |
Sep 15, 2017 | 29.45 | 29.71 | 29.19 | 29.39 | 1,149,993 | +1.06(+3.73%) |
Sep 14, 2017 | 28.61 | 28.61 | 28.29 | 28.33 | 891,095 | -0.77(-2.64%) |
Sep 13, 2017 | 29.22 | 29.28 | 28.98 | 29.10 | 835,188 | +0.13(+0.46%) |
Sep 12, 2017 | 29.09 | 29.11 | 28.92 | 28.97 | 343,801 | -0.06(-0.21%) |
Sep 11, 2017 | 29.21 | 29.22 | 28.91 | 29.03 | 348,090 | -0.13(-0.45%) |
Sep 08, 2017 | 29.35 | 29.35 | 29.05 | 29.16 | 427,061 | -0.20(-0.70%) |
Sep 07, 2017 | 29.59 | 29.70 | 29.32 | 29.36 | 758,769 | +0.90(+3.17%) |
Sep 06, 2017 | 28.87 | 28.87 | 28.45 | 28.46 | 494,147 | -0.35(-1.21%) |
Sep 05, 2017 | 29.45 | 29.51 | 28.77 | 28.81 | 1,055,324 | -1.06(-3.54%) |
Sep 01, 2017 | 30.24 | 30.29 | 29.81 | 29.87 | 615,404 | -0.53(-1.74%) |
Aug 31, 2017 | 30.35 | 30.43 | 30.17 | 30.40 | 496,594 | +0.02(+0.08%) |
Aug 30, 2017 | 30.75 | 30.75 | 30.33 | 30.37 | 479,661 | -0.38(-1.25%) |
Aug 29, 2017 | 30.96 | 30.96 | 30.72 | 30.76 | 236,543 | -0.31(-1.01%) |
Aug 28, 2017 | 31.17 | 31.21 | 30.99 | 31.07 | 228,642 | +0.05(+0.16%) |
Aug 25, 2017 | 31.08 | 31.14 | 30.99 | 31.02 | 138,604 | -0.06(-0.19%) |
Aug 24, 2017 | 31.27 | 31.27 | 31.06 | 31.08 | 189,523 | +0.12(+0.39%) |
Aug 23, 2017 | 30.95 | 31.06 | 30.87 | 30.96 | 222,475 | -0.04(-0.12%) |
Aug 22, 2017 | 31.03 | 31.20 | 30.88 | 31.00 | 308,744 | +0.42(+1.38%) |
Aug 21, 2017 | 30.59 | 30.73 | 30.47 | 30.58 | 323,685 | +0.12(+0.39%) |
Aug 18, 2017 | 30.71 | 30.71 | 30.41 | 30.46 | 478,328 | -0.40(-1.29%) |
Aug 17, 2017 | 31.18 | 31.19 | 30.85 | 30.85 | 691,412 | -0.79(-2.51%) |
Aug 16, 2017 | 31.79 | 31.79 | 31.48 | 31.65 | 321,741 | -0.26(-0.83%) |
Aug 15, 2017 | 31.92 | 32.00 | 31.83 | 31.91 | 306,120 | -0.02(-0.08%) |
Aug 14, 2017 | 31.63 | 31.96 | 31.63 | 31.94 | 400,665 | +0.70(+2.23%) |
Aug 11, 2017 | 30.89 | 31.36 | 30.69 | 31.24 | 832,063 | -0.22(-0.69%) |
Aug 10, 2017 | 31.65 | 31.65 | 31.35 | 31.45 | 642,936 | -1.00(-3.07%) |
Aug 09, 2017 | 32.24 | 32.52 | 32.01 | 32.45 | 279,645 | -0.30(-0.92%) |
Aug 08, 2017 | 32.94 | 32.94 | 32.62 | 32.75 | 389,244 | -0.52(-1.55%) |
Aug 07, 2017 | 32.96 | 33.29 | 32.96 | 33.27 | 364,488 | +0.52(+1.58%) |
Aug 04, 2017 | 32.99 | 33.01 | 32.68 | 32.75 | 430,464 | -0.54(-1.62%) |
Aug 03, 2017 | 33.37 | 33.40 | 32.93 | 33.29 | 736,890 | -0.22(-0.65%) |
Aug 02, 2017 | 33.61 | 33.81 | 33.43 | 33.51 | 791,691 | +0.29(+0.87%) |
Aug 01, 2017 | 33.07 | 33.26 | 33.03 | 33.22 | 740,983 | +0.46(+1.39%) |
Jul 31, 2017 | 33.11 | 33.17 | 32.76 | 32.76 | 593,534 | -0.30(-0.91%) |
Jul 28, 2017 | 32.88 | 33.07 | 32.74 | 33.07 | 321,879 | +0.00(+0.00%) |
Jul 27, 2017 | 33.51 | 33.52 | 32.94 | 33.07 | 493,432 | +0.59(+1.81%) |
Jul 26, 2017 | 32.42 | 32.69 | 32.33 | 32.48 | 433,300 | -0.46(-1.39%) |
Jul 25, 2017 | 33.10 | 33.10 | 32.91 | 32.93 | 433,838 | -0.12(-0.36%) |
Jul 24, 2017 | 33.10 | 33.16 | 32.99 | 33.05 | 701,772 | +0.35(+1.07%) |
Jul 21, 2017 | 32.31 | 32.91 | 32.31 | 32.70 | 555,787 | +1.27(+4.05%) |
Jul 20, 2017 | 31.38 | 31.54 | 31.31 | 31.43 | 157,291 | +0.13(+0.42%) |
Jul 19, 2017 | 31.33 | 31.33 | 31.17 | 31.30 | 184,501 | +0.13(+0.42%) |
Jul 18, 2017 | 30.97 | 31.19 | 30.88 | 31.17 | 203,864 | -0.02(-0.08%) |
Jul 17, 2017 | 31.23 | 31.23 | 31.07 | 31.19 | 207,993 | -0.10(-0.31%) |
Jul 14, 2017 | 30.95 | 31.32 | 30.94 | 31.29 | 281,997 | +0.82(+2.68%) |
Jul 13, 2017 | 30.43 | 30.47 | 30.22 | 30.47 | 204,437 | +0.13(+0.44%) |
Jul 12, 2017 | 30.28 | 30.34 | 30.08 | 30.34 | 225,255 | +0.20(+0.68%) |
Jul 11, 2017 | 30.14 | 30.26 | 30.06 | 30.13 | 209,391 | +0.23(+0.76%) |
Jul 10, 2017 | 29.93 | 29.95 | 29.64 | 29.90 | 333,069 | -0.02(-0.08%) |
Jul 07, 2017 | 29.81 | 30.00 | 29.70 | 29.93 | 378,504 | +0.10(+0.32%) |
Jul 06, 2017 | 29.87 | 29.94 | 29.71 | 29.83 | 582,402 | -0.95(-3.08%) |
Jul 05, 2017 | 31.03 | 31.03 | 30.65 | 30.78 | 379,305 | -1.01(-3.18%) |
Jul 03, 2017 | 31.74 | 31.92 | 31.70 | 31.79 | 363,624 | +0.94(+3.04%) |
Jun 30, 2017 | 31.21 | 31.21 | 30.84 | 30.85 | 224,067 | +0.32(+1.06%) |
Jun 29, 2017 | 30.59 | 30.67 | 30.44 | 30.53 | 333,662 | -0.59(-1.89%) |
Jun 28, 2017 | 31.18 | 31.25 | 30.87 | 31.12 | 381,639 | +0.44(+1.45%) |
Jun 27, 2017 | 30.88 | 30.89 | 30.65 | 30.67 | 561,847 | +0.59(+1.95%) |
Jun 26, 2017 | 30.28 | 30.32 | 30.07 | 30.09 | 229,039 | +0.10(+0.32%) |
Jun 23, 2017 | 30.26 | 30.26 | 29.91 | 29.99 | 238,947 | -0.44(-1.46%) |
Jun 22, 2017 | 30.61 | 30.75 | 30.41 | 30.44 | 551,021 | +0.72(+2.42%) |
Jun 21, 2017 | 29.53 | 29.74 | 29.53 | 29.72 | 380,653 | +0.67(+2.31%) |
Jun 20, 2017 | 29.19 | 29.20 | 28.96 | 29.05 | 323,154 | -0.24(-0.82%) |
Jun 19, 2017 | 29.11 | 29.36 | 29.03 | 29.29 | 416,587 | +0.62(+2.17%) |
Jun 16, 2017 | 28.54 | 28.69 | 28.50 | 28.66 | 271,839 | +0.01(+0.04%) |
Jun 15, 2017 | 28.44 | 28.70 | 28.41 | 28.65 | 316,619 | -0.34(-1.16%) |
Jun 14, 2017 | 29.36 | 29.36 | 28.84 | 28.99 | 247,250 | -0.25(-0.86%) |
Jun 13, 2017 | 29.15 | 29.27 | 29.08 | 29.24 | 173,721 | +0.24(+0.83%) |
Jun 12, 2017 | 29.03 | 29.07 | 28.87 | 29.00 | 551,044 | -0.07(-0.25%) |
Jun 09, 2017 | 29.24 | 29.35 | 29.03 | 29.07 | 349,820 | -0.04(-0.12%) |
Jun 08, 2017 | 28.94 | 29.12 | 28.85 | 29.11 | 432,494 | -0.13(-0.45%) |
Jun 07, 2017 | 29.33 | 29.33 | 29.12 | 29.24 | 1,060,298 | -0.38(-1.29%) |
Jun 06, 2017 | 29.61 | 29.81 | 29.59 | 29.62 | 396,340 | -0.04(-0.12%) |
Jun 05, 2017 | 29.53 | 29.70 | 29.33 | 29.66 | 495,560 | -0.30(-1.00%) |
Jun 02, 2017 | 29.86 | 30.08 | 29.86 | 29.96 | 212,971 | +0.10(+0.32%) |