Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.45 | 34.25 | 33.20 | 33.55 | 393,132 | +0.15(+0.45%) |
May 30, 2018 | 33.90 | 34.05 | 33.20 | 33.40 | 284,142 | -0.40(-1.18%) |
May 29, 2018 | 33.55 | 34.25 | 33.30 | 33.80 | 274,031 | +0.25(+0.75%) |
May 25, 2018 | 33.55 | 33.55 | 33.55 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 33.45 | 33.73 | 32.80 | 33.40 | 431,630 | -0.05(-0.15%) |
May 23, 2018 | 33.15 | 33.85 | 33.10 | 33.45 | 456,790 | +0.45(+1.36%) |
May 22, 2018 | 33.20 | 34.15 | 32.90 | 33.00 | 1,706,679 | -2.25(-6.38%) |
May 21, 2018 | 36.15 | 36.40 | 35.25 | 35.25 | 257,537 | -0.85(-2.35%) |
May 18, 2018 | 34.90 | 36.75 | 34.00 | 36.10 | 359,872 | +1.30(+3.74%) |
May 17, 2018 | 34.85 | 35.50 | 34.25 | 34.80 | 124,306 | -0.30(-0.85%) |
May 16, 2018 | 34.40 | 35.55 | 34.15 | 35.10 | 219,769 | +1.05(+3.08%) |
May 15, 2018 | 32.80 | 34.15 | 32.52 | 34.05 | 229,070 | +0.70(+2.10%) |
May 14, 2018 | 33.30 | 33.65 | 32.90 | 33.35 | 195,363 | +0.00(+0.00%) |
May 11, 2018 | 33.80 | 34.25 | 32.95 | 33.35 | 205,365 | -0.65(-1.91%) |
May 10, 2018 | 34.40 | 35.10 | 33.90 | 34.00 | 301,556 | -0.30(-0.87%) |
May 09, 2018 | 32.80 | 34.40 | 32.60 | 34.30 | 390,757 | +1.50(+4.57%) |
May 08, 2018 | 31.60 | 33.40 | 31.60 | 32.80 | 356,407 | +1.05(+3.31%) |
May 07, 2018 | 32.70 | 34.40 | 31.40 | 31.75 | 365,211 | -2.70(-7.84%) |
May 04, 2018 | 31.75 | 35.05 | 31.65 | 34.45 | 1,427,088 | +4.05(+13.32%) |
May 03, 2018 | 30.00 | 30.80 | 29.65 | 30.40 | 304,139 | +0.40(+1.33%) |
May 02, 2018 | 30.45 | 30.95 | 29.90 | 30.00 | 308,784 | -0.55(-1.80%) |
May 01, 2018 | 30.20 | 30.65 | 29.85 | 30.55 | 155,374 | +0.35(+1.16%) |
Apr 30, 2018 | 29.95 | 30.45 | 29.95 | 30.20 | 147,846 | +0.30(+1.00%) |
Apr 27, 2018 | 29.65 | 30.25 | 29.05 | 29.90 | 202,235 | +0.40(+1.36%) |
Apr 26, 2018 | 28.05 | 30.20 | 28.05 | 29.50 | 326,716 | +1.75(+6.31%) |
Apr 25, 2018 | 27.85 | 27.85 | 26.90 | 27.75 | 162,433 | -0.15(-0.54%) |
Apr 24, 2018 | 27.25 | 28.10 | 27.25 | 27.90 | 157,239 | +0.70(+2.57%) |
Apr 23, 2018 | 26.80 | 27.45 | 26.80 | 27.20 | 142,501 | +0.35(+1.30%) |
Apr 20, 2018 | 27.05 | 27.43 | 26.60 | 26.85 | 127,402 | -0.25(-0.92%) |
Apr 19, 2018 | 27.55 | 28.00 | 26.90 | 27.10 | 123,083 | -0.60(-2.17%) |
Apr 18, 2018 | 28.10 | 28.10 | 27.50 | 27.70 | 147,445 | -0.20(-0.72%) |
Apr 17, 2018 | 27.15 | 28.35 | 27.10 | 27.90 | 240,440 | +0.80(+2.95%) |
Apr 16, 2018 | 26.15 | 27.55 | 26.00 | 27.10 | 212,945 | +1.05(+4.03%) |
Apr 13, 2018 | 25.55 | 26.10 | 25.25 | 26.05 | 149,254 | +0.65(+2.56%) |
Apr 12, 2018 | 25.40 | 25.60 | 24.95 | 25.40 | 122,722 | +0.20(+0.79%) |
Apr 11, 2018 | 24.50 | 25.55 | 24.35 | 25.20 | 163,597 | +0.65(+2.65%) |
Apr 10, 2018 | 23.70 | 24.65 | 23.30 | 24.55 | 179,310 | +1.05(+4.47%) |
Apr 09, 2018 | 24.75 | 25.05 | 23.45 | 23.50 | 127,950 | -1.15(-4.67%) |
Apr 06, 2018 | 24.65 | 169,493 | +0.30(+1.23%) | |||
Apr 05, 2018 | 23.75 | 24.45 | 23.30 | 24.35 | 279,733 | +0.85(+3.62%) |
Apr 04, 2018 | 23.10 | 23.90 | 22.88 | 23.50 | 202,546 | +0.00(+0.00%) |
Apr 03, 2018 | 23.60 | 24.00 | 23.25 | 23.50 | 242,139 | +0.20(+0.86%) |
Apr 02, 2018 | 24.25 | 24.25 | 22.75 | 23.30 | 355,342 | -1.10(-4.51%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.20(+0.83%) | |
Mar 28, 2018 | 25.15 | 25.20 | 23.90 | 24.20 | 333,354 | -0.95(-3.78%) |
Mar 27, 2018 | 26.40 | 26.40 | 25.10 | 25.15 | 270,569 | -1.10(-4.19%) |
Mar 26, 2018 | 26.75 | 26.95 | 26.00 | 26.25 | 119,359 | -0.05(-0.19%) |
Mar 23, 2018 | 26.75 | 26.80 | 25.85 | 26.30 | 242,506 | -0.40(-1.50%) |
Mar 22, 2018 | 26.75 | 27.00 | 26.35 | 26.70 | 250,832 | -0.15(-0.56%) |
Mar 21, 2018 | 24.70 | 27.15 | 24.65 | 26.85 | 354,391 | +2.10(+8.48%) |
Mar 20, 2018 | 23.90 | 24.80 | 23.80 | 24.75 | 333,516 | +0.80(+3.34%) |
Mar 19, 2018 | 24.50 | 24.50 | 23.90 | 23.95 | 291,816 | -0.50(-2.04%) |
Mar 16, 2018 | 23.35 | 24.70 | 23.07 | 24.45 | 303,624 | +0.90(+3.82%) |
Mar 15, 2018 | 23.50 | 24.95 | 21.75 | 23.55 | 1,073,655 | -1.25(-5.04%) |
Mar 14, 2018 | 24.80 | 25.25 | 24.00 | 24.80 | 262,071 | +0.15(+0.61%) |
Mar 13, 2018 | 25.10 | 25.45 | 24.50 | 24.65 | 133,735 | -0.35(-1.40%) |
Mar 12, 2018 | 25.00 | 25.45 | 24.50 | 25.00 | 159,134 | +0.00(+0.00%) |
Mar 09, 2018 | 25.15 | 25.70 | 24.90 | 25.00 | 206,354 | +0.00(+0.00%) |
Mar 08, 2018 | 25.05 | 25.68 | 24.90 | 25.00 | 117,281 | +0.05(+0.20%) |
Mar 07, 2018 | 24.50 | 25.60 | 24.50 | 24.95 | 261,157 | +0.30(+1.22%) |
Mar 06, 2018 | 24.75 | 25.15 | 24.40 | 24.65 | 157,552 | +0.00(+0.00%) |
Mar 05, 2018 | 24.00 | 24.70 | 23.50 | 24.65 | 187,960 | +0.50(+2.07%) |
Mar 02, 2018 | 23.75 | 24.35 | 23.60 | 24.15 | 180,350 | +0.20(+0.84%) |
Mar 01, 2018 | 24.20 | 25.12 | 23.55 | 23.95 | 127,237 | -0.25(-1.03%) |
Feb 28, 2018 | 25.40 | 25.40 | 24.15 | 24.20 | 99,976 | -1.10(-4.35%) |
Feb 27, 2018 | 25.40 | 25.95 | 24.65 | 25.30 | 150,323 | -0.10(-0.39%) |
Feb 26, 2018 | 25.20 | 25.40 | 24.85 | 25.40 | 92,217 | +0.30(+1.20%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.85 | 25.10 | 109,320 | +0.05(+0.20%) |
Feb 22, 2018 | 25.90 | 25.00 | 25.05 | 71,727 | -0.65(-2.53%) | |
Feb 21, 2018 | 25.35 | 26.05 | 25.35 | 25.70 | 102,577 | +0.40(+1.58%) |
Feb 20, 2018 | 25.05 | 25.75 | 25.05 | 25.30 | 159,940 | +0.20(+0.80%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.80(+3.29%) | |
Feb 15, 2018 | 23.95 | 24.50 | 23.55 | 24.30 | 85,304 | +0.55(+2.32%) |
Feb 14, 2018 | 23.30 | 24.25 | 23.30 | 23.75 | 127,040 | +0.30(+1.28%) |
Feb 13, 2018 | 22.60 | 23.55 | 22.35 | 23.45 | 150,669 | +0.80(+3.53%) |
Feb 12, 2018 | 23.95 | 23.95 | 22.60 | 22.65 | 194,284 | -1.25(-5.23%) |
Feb 09, 2018 | 24.00 | 24.05 | 23.50 | 23.90 | 216,125 | +0.10(+0.42%) |
Feb 08, 2018 | 24.15 | 24.51 | 23.60 | 23.80 | 133,911 | -0.30(-1.24%) |
Feb 07, 2018 | 24.35 | 24.35 | 23.70 | 24.10 | 151,649 | -0.25(-1.03%) |
Feb 06, 2018 | 23.30 | 24.50 | 23.30 | 24.35 | 313,952 | +0.43(+1.78%) |
Feb 05, 2018 | 24.10 | 24.40 | 23.70 | 23.93 | 131,284 | -0.32(-1.34%) |
Feb 02, 2018 | 25.00 | 25.07 | 24.40 | 24.25 | 124,314 | -0.75(-3.00%) |
Feb 01, 2018 | 25.15 | 25.23 | 25.05 | 25.00 | 178,434 | -0.20(-0.79%) |
Jan 31, 2018 | 25.45 | 25.50 | 25.05 | 25.20 | 106,718 | -0.15(-0.59%) |
Jan 30, 2018 | 25.30 | 25.50 | 25.15 | 25.35 | 91,464 | -0.15(-0.59%) |
Jan 29, 2018 | 25.40 | 25.90 | 25.15 | 25.50 | 112,044 | +0.10(+0.39%) |
Jan 26, 2018 | 25.50 | 25.75 | 25.15 | 25.40 | 170,759 | +0.00(+0.00%) |
Jan 25, 2018 | 25.30 | 25.55 | 25.10 | 25.40 | 229,504 | +0.20(+0.79%) |
Jan 24, 2018 | 25.70 | 25.85 | 25.05 | 25.20 | 175,747 | -0.40(-1.56%) |
Jan 23, 2018 | 25.25 | 25.75 | 25.20 | 25.60 | 89,782 | +0.25(+0.99%) |
Jan 22, 2018 | 25.50 | 25.60 | 25.10 | 25.35 | 89,222 | -0.20(-0.78%) |
Jan 19, 2018 | 25.05 | 25.60 | 25.05 | 25.55 | 124,724 | +0.45(+1.79%) |
Jan 18, 2018 | 25.00 | 25.20 | 24.95 | 25.10 | 101,839 | -0.05(-0.20%) |
Jan 17, 2018 | 25.25 | 25.40 | 25.00 | 25.15 | 154,106 | -0.05(-0.20%) |
Jan 16, 2018 | 25.85 | 26.00 | 25.20 | 25.20 | 135,901 | -0.55(-2.14%) |
Jan 12, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.50 | 26.10 | 25.00 | 25.95 | 165,517 | +0.45(+1.76%) |
Jan 10, 2018 | 26.50 | 26.50 | 25.20 | 25.50 | 243,821 | -1.15(-4.32%) |
Jan 09, 2018 | 26.50 | 26.75 | 26.00 | 26.65 | 130,952 | +0.25(+0.95%) |
Jan 08, 2018 | 26.60 | 26.70 | 25.95 | 26.40 | 173,735 | -0.20(-0.75%) |
Jan 05, 2018 | 27.15 | 27.20 | 26.35 | 26.60 | 151,365 | -0.55(-2.03%) |
Jan 04, 2018 | 26.25 | 27.30 | 25.95 | 27.15 | 232,515 | +1.05(+4.02%) |
Jan 03, 2018 | 26.75 | 26.75 | 25.88 | 26.10 | 219,805 | -0.65(-2.43%) |
Jan 02, 2018 | 26.95 | 27.40 | 26.60 | 26.75 | 158,869 | -0.25(-0.93%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 26.75 | 27.05 | 26.20 | 26.95 | 117,877 | +0.20(+0.75%) |
Dec 27, 2017 | 26.80 | 26.90 | 26.50 | 26.75 | 144,589 | -0.10(-0.37%) |
Dec 26, 2017 | 26.80 | 27.00 | 26.50 | 26.85 | 70,072 | +0.00(+0.00%) |
Dec 22, 2017 | 27.00 | 27.35 | 26.75 | 26.85 | 59,164 | -0.20(-0.74%) |
Dec 21, 2017 | 27.15 | 27.30 | 26.65 | 27.05 | 91,775 | +0.05(+0.19%) |
Dec 20, 2017 | 27.05 | 27.05 | 26.50 | 27.00 | 107,515 | +0.00(+0.00%) |
Dec 19, 2017 | 27.45 | 27.52 | 26.80 | 27.00 | 178,663 | -0.35(-1.28%) |
Dec 18, 2017 | 27.30 | 27.95 | 27.20 | 27.35 | 254,162 | +0.25(+0.92%) |
Dec 15, 2017 | 26.65 | 27.30 | 26.41 | 27.10 | 182,362 | +0.40(+1.50%) |
Dec 14, 2017 | 26.55 | 27.30 | 26.45 | 26.70 | 145,642 | +0.20(+0.75%) |
Dec 13, 2017 | 26.85 | 27.25 | 26.20 | 26.50 | 174,769 | -0.35(-1.30%) |
Dec 12, 2017 | 27.30 | 27.35 | 26.55 | 26.85 | 261,938 | -0.40(-1.47%) |
Dec 11, 2017 | 26.90 | 27.40 | 26.75 | 27.25 | 254,131 | +0.35(+1.30%) |
Dec 08, 2017 | 27.00 | 27.00 | 26.60 | 26.90 | 144,336 | +0.15(+0.56%) |
Dec 07, 2017 | 25.90 | 26.80 | 25.55 | 26.75 | 153,103 | +0.70(+2.69%) |
Dec 06, 2017 | 25.15 | 26.15 | 24.95 | 26.05 | 200,501 | +0.75(+2.96%) |
Dec 05, 2017 | 25.25 | 26.20 | 24.90 | 25.30 | 170,197 | +0.15(+0.60%) |
Dec 04, 2017 | 27.05 | 27.27 | 24.50 | 25.15 | 259,292 | -1.60(-5.98%) |
Dec 01, 2017 | 26.95 | 27.20 | 26.25 | 26.75 | 148,568 | -0.35(-1.29%) |
Nov 30, 2017 | 26.60 | 27.25 | 26.55 | 27.10 | 114,146 | +0.45(+1.69%) |
Nov 29, 2017 | 26.60 | 27.05 | 26.25 | 26.65 | 123,415 | -0.05(-0.19%) |
Nov 28, 2017 | 26.60 | 27.00 | 26.27 | 26.70 | 135,140 | +0.15(+0.56%) |
Nov 27, 2017 | 26.70 | 26.95 | 26.25 | 26.55 | 85,335 | -0.15(-0.56%) |
Nov 24, 2017 | 26.75 | 26.91 | 26.35 | 26.70 | 55,108 | +0.00(+0.00%) |
Nov 22, 2017 | 26.70 | 27.10 | 26.50 | 26.70 | 97,212 | +0.10(+0.38%) |
Nov 21, 2017 | 26.30 | 26.80 | 26.12 | 26.60 | 100,182 | +0.55(+2.11%) |
Nov 20, 2017 | 26.55 | 26.65 | 25.80 | 26.05 | 141,766 | -0.50(-1.88%) |
Nov 17, 2017 | 25.85 | 26.70 | 25.85 | 26.55 | 106,156 | +0.80(+3.11%) |
Nov 16, 2017 | 25.25 | 26.30 | 25.25 | 25.75 | 121,252 | +0.60(+2.39%) |
Nov 15, 2017 | 25.25 | 25.60 | 25.00 | 25.15 | 90,258 | -0.35(-1.37%) |
Nov 14, 2017 | 25.60 | 26.05 | 25.40 | 25.50 | 148,928 | -0.15(-0.58%) |
Nov 13, 2017 | 25.75 | 25.80 | 25.40 | 25.65 | 142,581 | -0.20(-0.77%) |
Nov 10, 2017 | 25.20 | 25.90 | 25.00 | 25.85 | 176,528 | +0.50(+1.97%) |
Nov 09, 2017 | 26.20 | 26.80 | 24.75 | 25.35 | 254,783 | -1.10(-4.16%) |
Nov 08, 2017 | 25.75 | 26.90 | 25.50 | 26.45 | 221,269 | +0.55(+2.12%) |
Nov 07, 2017 | 25.75 | 27.30 | 25.15 | 25.90 | 465,780 | +0.88(+3.50%) |
Nov 06, 2017 | 25.25 | 25.55 | 24.95 | 25.02 | 270,353 | -0.20(-0.79%) |
Nov 03, 2017 | 22.95 | 25.95 | 22.30 | 25.23 | 682,692 | -0.92(-3.54%) |
Nov 02, 2017 | 26.30 | 26.30 | 25.50 | 26.15 | 265,739 | -0.15(-0.57%) |
Nov 01, 2017 | 27.55 | 28.00 | 26.25 | 26.30 | 192,397 | -1.10(-4.01%) |
Oct 31, 2017 | 27.25 | 27.70 | 26.80 | 27.40 | 220,267 | +0.20(+0.74%) |
Oct 30, 2017 | 27.45 | 28.20 | 26.95 | 27.20 | 169,128 | -0.35(-1.27%) |
Oct 27, 2017 | 27.75 | 28.10 | 27.20 | 27.55 | 198,405 | -0.15(-0.54%) |
Oct 26, 2017 | 28.25 | 28.25 | 27.25 | 27.70 | 197,673 | -0.35(-1.25%) |
Oct 25, 2017 | 28.65 | 28.75 | 27.75 | 28.05 | 144,750 | -0.65(-2.26%) |
Oct 24, 2017 | 29.40 | 29.40 | 28.65 | 28.70 | 140,199 | -0.55(-1.88%) |
Oct 23, 2017 | 29.95 | 30.00 | 29.15 | 29.25 | 177,481 | -0.75(-2.50%) |
Oct 20, 2017 | 30.35 | 30.45 | 29.75 | 30.00 | 174,318 | +0.05(+0.17%) |
Oct 19, 2017 | 30.05 | 30.35 | 29.45 | 29.95 | 359,882 | -0.40(-1.32%) |
Oct 18, 2017 | 30.50 | 30.70 | 30.30 | 30.35 | 96,621 | -0.10(-0.33%) |
Oct 17, 2017 | 30.98 | 31.10 | 30.45 | 30.45 | 153,543 | -0.55(-1.77%) |
Oct 16, 2017 | 31.65 | 31.70 | 30.30 | 31.00 | 127,562 | -0.65(-2.05%) |
Oct 13, 2017 | 30.90 | 31.80 | 30.85 | 31.65 | 148,391 | +0.75(+2.43%) |
Oct 12, 2017 | 30.45 | 30.95 | 30.00 | 30.90 | 178,995 | +0.45(+1.48%) |
Oct 11, 2017 | 31.45 | 31.50 | 30.40 | 30.45 | 255,142 | -0.95(-3.03%) |
Oct 10, 2017 | 31.85 | 32.10 | 31.40 | 31.40 | 121,170 | -0.15(-0.48%) |
Oct 09, 2017 | 32.50 | 32.85 | 31.55 | 31.55 | 151,767 | -1.00(-3.07%) |
Oct 06, 2017 | 32.00 | 32.55 | 31.60 | 32.55 | 154,560 | +0.50(+1.56%) |
Oct 05, 2017 | 32.40 | 32.65 | 31.68 | 32.05 | 144,287 | -0.18(-0.54%) |
Oct 04, 2017 | 30.25 | 32.90 | 30.15 | 32.23 | 274,820 | +1.88(+6.18%) |
Oct 03, 2017 | 33.75 | 33.75 | 30.10 | 30.35 | 327,187 | -3.40(-10.07%) |
Oct 02, 2017 | 33.75 | 33.90 | 32.45 | 33.75 | 147,392 | +0.10(+0.30%) |
Sep 29, 2017 | 33.10 | 33.70 | 33.00 | 33.65 | 101,916 | +0.50(+1.51%) |
Sep 28, 2017 | 32.40 | 33.25 | 31.90 | 33.15 | 135,281 | +1.20(+3.76%) |
Sep 27, 2017 | 31.05 | 32.15 | 30.60 | 31.95 | 298,802 | +1.30(+4.24%) |
Sep 26, 2017 | 30.80 | 30.90 | 30.40 | 30.65 | 117,438 | +0.00(+0.00%) |
Sep 25, 2017 | 31.30 | 31.66 | 30.30 | 30.65 | 145,861 | -0.65(-2.08%) |
Sep 22, 2017 | 31.00 | 31.43 | 30.80 | 31.30 | 140,023 | +0.25(+0.81%) |
Sep 21, 2017 | 31.25 | 31.25 | 30.35 | 31.05 | 239,839 | -0.15(-0.48%) |
Sep 20, 2017 | 31.35 | 31.45 | 30.90 | 31.20 | 134,455 | -0.20(-0.64%) |
Sep 19, 2017 | 31.60 | 31.60 | 31.05 | 31.40 | 127,663 | -0.20(-0.63%) |
Sep 18, 2017 | 32.35 | 32.55 | 31.50 | 31.60 | 174,963 | -0.75(-2.32%) |
Sep 15, 2017 | 32.80 | 32.80 | 32.05 | 32.35 | 453,933 | -0.60(-1.82%) |
Sep 14, 2017 | 31.45 | 33.15 | 31.40 | 32.95 | 224,484 | +1.30(+4.11%) |
Sep 13, 2017 | 31.02 | 31.70 | 31.02 | 31.65 | 152,519 | +0.55(+1.77%) |
Sep 12, 2017 | 31.20 | 31.75 | 30.90 | 31.10 | 104,810 | -0.10(-0.32%) |
Sep 11, 2017 | 31.35 | 31.70 | 30.90 | 31.20 | 159,050 | +0.15(+0.48%) |
Sep 08, 2017 | 30.55 | 31.30 | 30.25 | 31.05 | 123,650 | +0.40(+1.31%) |
Sep 07, 2017 | 30.50 | 30.90 | 30.35 | 30.65 | 116,743 | +0.25(+0.82%) |
Sep 06, 2017 | 31.15 | 31.25 | 30.10 | 30.40 | 186,447 | -0.65(-2.09%) |
Sep 05, 2017 | 30.80 | 31.20 | 30.35 | 31.05 | 115,617 | +0.25(+0.81%) |
Sep 01, 2017 | 30.95 | 30.95 | 30.40 | 30.80 | 85,811 | -0.05(-0.16%) |
Aug 31, 2017 | 30.35 | 31.45 | 30.25 | 30.85 | 117,334 | +0.70(+2.32%) |
Aug 30, 2017 | 29.70 | 30.30 | 29.70 | 30.15 | 137,088 | +0.40(+1.34%) |
Aug 29, 2017 | 29.10 | 30.00 | 28.90 | 29.75 | 181,722 | +0.50(+1.71%) |
Aug 28, 2017 | 28.45 | 29.35 | 28.08 | 29.25 | 118,207 | +1.00(+3.54%) |
Aug 25, 2017 | 29.25 | 29.60 | 28.20 | 28.25 | 221,523 | -0.80(-2.75%) |
Aug 24, 2017 | 29.40 | 29.80 | 28.90 | 29.05 | 132,600 | -0.20(-0.68%) |
Aug 23, 2017 | 28.95 | 29.55 | 28.90 | 29.25 | 108,378 | +0.10(+0.34%) |
Aug 22, 2017 | 28.45 | 29.30 | 28.20 | 29.15 | 105,540 | +0.90(+3.19%) |
Aug 21, 2017 | 28.90 | 29.05 | 28.20 | 28.25 | 118,220 | -0.70(-2.42%) |
Aug 18, 2017 | 28.15 | 29.15 | 28.05 | 28.95 | 204,673 | +0.65(+2.30%) |
Aug 17, 2017 | 28.75 | 28.90 | 28.20 | 28.30 | 130,274 | -0.50(-1.74%) |
Aug 16, 2017 | 28.75 | 29.20 | 28.50 | 28.80 | 144,352 | +0.05(+0.17%) |
Aug 15, 2017 | 28.75 | 29.15 | 28.30 | 28.75 | 169,113 | -0.10(-0.35%) |
Aug 14, 2017 | 28.25 | 28.95 | 28.15 | 28.85 | 115,354 | +0.80(+2.85%) |
Aug 11, 2017 | 28.10 | 28.21 | 28.00 | 28.05 | 154,919 | +0.05(+0.18%) |
Aug 10, 2017 | 28.45 | 28.45 | 27.70 | 28.00 | 126,209 | -0.55(-1.93%) |
Aug 09, 2017 | 28.70 | 29.10 | 27.90 | 28.55 | 216,796 | -0.50(-1.72%) |
Aug 08, 2017 | 28.10 | 29.60 | 28.00 | 29.05 | 230,017 | +1.07(+3.84%) |
Aug 07, 2017 | 27.35 | 28.10 | 27.33 | 27.98 | 385,649 | +0.48(+1.73%) |
Aug 04, 2017 | 27.05 | 29.85 | 26.50 | 27.50 | 684,880 | -7.10(-20.52%) |
Aug 03, 2017 | 34.05 | 34.70 | 33.48 | 34.60 | 181,334 | +0.60(+1.76%) |
Aug 02, 2017 | 35.20 | 35.20 | 33.75 | 34.00 | 89,102 | -1.25(-3.55%) |
Aug 01, 2017 | 35.85 | 36.05 | 35.00 | 35.25 | 106,407 | -0.50(-1.40%) |
Jul 31, 2017 | 36.50 | 36.50 | 35.40 | 35.75 | 120,723 | -0.80(-2.19%) |
Jul 28, 2017 | 36.40 | 36.95 | 35.80 | 36.55 | 123,813 | +0.05(+0.14%) |
Jul 27, 2017 | 36.30 | 36.55 | 35.55 | 36.50 | 224,270 | +0.60(+1.67%) |
Jul 26, 2017 | 35.75 | 36.75 | 35.60 | 35.90 | 264,990 | +0.15(+0.42%) |
Jul 25, 2017 | 35.90 | 35.90 | 35.30 | 35.75 | 151,629 | -0.05(-0.14%) |
Jul 24, 2017 | 34.70 | 35.90 | 34.55 | 35.80 | 140,818 | +1.10(+3.17%) |
Jul 21, 2017 | 35.45 | 35.75 | 34.40 | 34.70 | 170,692 | -0.75(-2.12%) |
Jul 20, 2017 | 35.40 | 35.85 | 35.10 | 35.45 | 71,589 | +0.10(+0.28%) |
Jul 19, 2017 | 35.35 | 35.85 | 34.95 | 35.35 | 114,848 | +0.05(+0.14%) |
Jul 18, 2017 | 35.15 | 35.42 | 34.75 | 35.30 | 98,229 | +0.00(+0.00%) |
Jul 17, 2017 | 34.55 | 35.55 | 34.45 | 35.30 | 133,995 | +0.70(+2.02%) |
Jul 14, 2017 | 35.10 | 34.55 | 34.60 | 81,204 | -0.05(-0.14%) | |
Jul 13, 2017 | 35.25 | 35.35 | 34.55 | 34.65 | 107,980 | -0.55(-1.56%) |
Jul 12, 2017 | 35.00 | 35.55 | 34.85 | 35.20 | 100,300 | +0.25(+0.72%) |
Jul 11, 2017 | 34.60 | 35.35 | 34.40 | 34.95 | 95,723 | +0.20(+0.58%) |
Jul 10, 2017 | 35.15 | 35.50 | 34.55 | 34.75 | 152,052 | -0.45(-1.28%) |
Jul 07, 2017 | 34.55 | 35.45 | 34.30 | 35.20 | 142,398 | +0.75(+2.18%) |
Jul 06, 2017 | 35.05 | 35.35 | 34.25 | 34.45 | 108,484 | -0.90(-2.55%) |
Jul 05, 2017 | 34.95 | 35.40 | 34.60 | 35.35 | 175,360 | +0.45(+1.29%) |
Jul 03, 2017 | 36.35 | 36.35 | 34.65 | 34.90 | 100,878 | -1.45(-3.99%) |
Jun 30, 2017 | 35.80 | 36.40 | 35.60 | 36.35 | 139,154 | +0.65(+1.82%) |
Jun 29, 2017 | 36.30 | 36.30 | 34.82 | 35.70 | 141,100 | -0.60(-1.65%) |
Jun 28, 2017 | 36.15 | 36.60 | 35.60 | 36.30 | 69,263 | +0.35(+0.97%) |
Jun 27, 2017 | 36.70 | 36.95 | 35.85 | 35.95 | 102,210 | -0.75(-2.04%) |
Jun 26, 2017 | 36.75 | 36.90 | 36.00 | 36.70 | 119,732 | +0.00(+0.00%) |
Jun 23, 2017 | 36.05 | 36.75 | 35.95 | 36.70 | 387,321 | +0.70(+1.94%) |
Jun 22, 2017 | 36.00 | 36.05 | 35.65 | 36.00 | 122,390 | -0.05(-0.14%) |
Jun 21, 2017 | 35.65 | 36.15 | 35.30 | 36.05 | 127,048 | +0.55(+1.55%) |
Jun 20, 2017 | 36.45 | 36.65 | 35.50 | 35.50 | 109,316 | -1.05(-2.87%) |
Jun 19, 2017 | 36.60 | 36.75 | 36.00 | 36.55 | 153,743 | +0.30(+0.83%) |
Jun 16, 2017 | 36.35 | 36.60 | 35.60 | 36.25 | 196,346 | +0.00(+0.00%) |
Jun 15, 2017 | 35.90 | 36.30 | 35.25 | 36.25 | 120,763 | +0.05(+0.14%) |
Jun 14, 2017 | 36.80 | 37.00 | 36.00 | 36.20 | 119,725 | -0.65(-1.76%) |
Jun 13, 2017 | 36.75 | 37.05 | 36.40 | 36.85 | 191,533 | +0.15(+0.41%) |
Jun 12, 2017 | 36.25 | 36.85 | 35.35 | 36.70 | 142,649 | +0.45(+1.24%) |
Jun 09, 2017 | 36.70 | 37.05 | 35.70 | 36.25 | 277,981 | -0.45(-1.23%) |
Jun 08, 2017 | 36.90 | 36.95 | 36.25 | 36.70 | 121,162 | -0.15(-0.41%) |
Jun 07, 2017 | 36.60 | 37.00 | 35.30 | 36.85 | 315,934 | +0.40(+1.10%) |
Jun 06, 2017 | 35.80 | 37.10 | 35.80 | 36.45 | 372,428 | +0.70(+1.96%) |
Jun 05, 2017 | 35.40 | 36.05 | 35.15 | 35.75 | 186,810 | +0.30(+0.85%) |
Jun 02, 2017 | 35.65 | 36.70 | 35.40 | 35.45 | 292,252 | -0.15(-0.42%) |