Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.98 | 29.98 | 29.54 | 29.85 | 734,056 | -0.19(-0.65%) |
May 30, 2018 | 29.81 | 30.08 | 29.61 | 30.04 | 559,296 | +0.52(+1.76%) |
May 29, 2018 | 29.66 | 29.77 | 29.34 | 29.52 | 1,127,118 | -0.78(-2.56%) |
May 25, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.31(-1.03%) | |
May 24, 2018 | 30.71 | 30.73 | 30.45 | 30.61 | 544,945 | -0.16(-0.51%) |
May 23, 2018 | 30.78 | 30.85 | 30.58 | 30.77 | 630,261 | -0.25(-0.81%) |
May 22, 2018 | 31.25 | 31.41 | 30.96 | 31.02 | 698,097 | -0.09(-0.30%) |
May 21, 2018 | 31.11 | 31.24 | 30.95 | 31.11 | 321,918 | +0.14(+0.46%) |
May 18, 2018 | 31.00 | 31.00 | 30.65 | 30.97 | 648,403 | -0.15(-0.48%) |
May 17, 2018 | 31.04 | 31.27 | 30.98 | 31.12 | 666,780 | +0.11(+0.37%) |
May 16, 2018 | 30.70 | 31.10 | 30.68 | 31.00 | 640,932 | +0.34(+1.09%) |
May 15, 2018 | 30.69 | 30.77 | 30.42 | 30.67 | 684,528 | -0.07(-0.23%) |
May 14, 2018 | 30.55 | 30.85 | 30.52 | 30.74 | 815,059 | +0.32(+1.06%) |
May 11, 2018 | 29.93 | 30.50 | 29.85 | 30.42 | 686,085 | +0.58(+1.94%) |
May 10, 2018 | 29.29 | 29.94 | 29.10 | 29.84 | 1,042,368 | +0.81(+2.78%) |
May 09, 2018 | 29.41 | 29.44 | 28.80 | 29.03 | 971,748 | -0.11(-0.39%) |
May 08, 2018 | 29.23 | 29.27 | 28.98 | 29.15 | 779,936 | -0.12(-0.41%) |
May 07, 2018 | 29.40 | 29.48 | 29.22 | 29.27 | 569,449 | -0.04(-0.12%) |
May 04, 2018 | 28.83 | 29.43 | 28.81 | 29.30 | 650,923 | +0.31(+1.06%) |
May 03, 2018 | 29.31 | 29.43 | 28.70 | 29.00 | 842,829 | -0.37(-1.26%) |
May 02, 2018 | 29.49 | 29.57 | 29.13 | 29.37 | 995,900 | -0.19(-0.63%) |
May 01, 2018 | 29.45 | 29.55 | 29.15 | 29.55 | 467,309 | +0.08(+0.27%) |
Apr 30, 2018 | 29.64 | 29.81 | 29.48 | 29.48 | 540,055 | -0.16(-0.55%) |
Apr 27, 2018 | 29.52 | 29.75 | 29.44 | 29.64 | 616,768 | +0.14(+0.48%) |
Apr 26, 2018 | 29.34 | 29.56 | 29.20 | 29.50 | 650,775 | +0.34(+1.15%) |
Apr 25, 2018 | 29.17 | 29.26 | 28.95 | 29.16 | 537,033 | -0.04(-0.12%) |
Apr 24, 2018 | 29.05 | 29.45 | 28.98 | 29.20 | 802,859 | +0.21(+0.74%) |
Apr 23, 2018 | 29.03 | 29.24 | 28.92 | 28.98 | 562,829 | -0.04(-0.15%) |
Apr 20, 2018 | 29.04 | 29.18 | 28.96 | 29.03 | 627,363 | -0.05(-0.17%) |
Apr 19, 2018 | 29.03 | 29.30 | 29.00 | 29.08 | 675,335 | +0.04(+0.12%) |
Apr 18, 2018 | 29.08 | 29.24 | 28.96 | 29.04 | 808,911 | +0.05(+0.17%) |
Apr 17, 2018 | 29.20 | 29.20 | 28.90 | 28.99 | 724,921 | -0.11(-0.37%) |
Apr 16, 2018 | 29.06 | 29.27 | 29.00 | 29.10 | 836,304 | +0.25(+0.87%) |
Apr 13, 2018 | 29.38 | 29.40 | 28.82 | 28.85 | 785,761 | -0.37(-1.27%) |
Apr 12, 2018 | 29.30 | 29.37 | 29.15 | 29.22 | 633,595 | +0.06(+0.20%) |
Apr 11, 2018 | 29.20 | 29.38 | 29.08 | 29.16 | 686,717 | -0.14(-0.49%) |
Apr 10, 2018 | 29.42 | 29.68 | 29.20 | 29.30 | 1,150,728 | +0.22(+0.76%) |
Apr 09, 2018 | 28.99 | 29.23 | 28.82 | 29.08 | 732,439 | +0.29(+0.99%) |
Apr 06, 2018 | 29.12 | 29.27 | 28.63 | 28.80 | 961,922 | -0.46(-1.56%) |
Apr 05, 2018 | 29.10 | 29.39 | 29.10 | 29.25 | 916,836 | +0.06(+0.22%) |
Apr 04, 2018 | 28.88 | 29.25 | 28.67 | 29.19 | 1,016,206 | +0.05(+0.17%) |
Apr 03, 2018 | 29.15 | 29.45 | 29.05 | 29.14 | 1,086,094 | +0.12(+0.42%) |
Apr 02, 2018 | 29.37 | 29.39 | 28.71 | 29.02 | 976,931 | -0.34(-1.17%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.38(+1.31%) | |
Mar 28, 2018 | 29.16 | 29.31 | 28.87 | 28.98 | 1,356,005 | -0.16(-0.56%) |
Mar 27, 2018 | 29.57 | 29.68 | 29.06 | 29.15 | 972,585 | -0.44(-1.47%) |
Mar 26, 2018 | 29.53 | 29.73 | 29.10 | 29.58 | 1,138,859 | +0.20(+0.68%) |
Mar 23, 2018 | 29.96 | 30.11 | 29.35 | 29.38 | 1,165,516 | -0.46(-1.55%) |
Mar 22, 2018 | 30.28 | 30.40 | 29.72 | 29.85 | 1,067,684 | -0.80(-2.61%) |
Mar 21, 2018 | 30.35 | 30.85 | 30.33 | 30.65 | 901,071 | +0.49(+1.61%) |
Mar 20, 2018 | 30.18 | 30.35 | 30.12 | 30.16 | 1,153,742 | +0.14(+0.48%) |
Mar 19, 2018 | 30.14 | 30.27 | 29.83 | 30.02 | 626,610 | -0.14(-0.47%) |
Mar 16, 2018 | 30.20 | 30.42 | 30.02 | 30.16 | 716,200 | -0.04(-0.12%) |
Mar 15, 2018 | 30.20 | 30.40 | 29.99 | 30.20 | 635,207 | +0.06(+0.19%) |
Mar 14, 2018 | 30.29 | 30.45 | 30.09 | 30.14 | 650,618 | +0.13(+0.43%) |
Mar 13, 2018 | 30.38 | 30.45 | 29.95 | 30.01 | 566,711 | -0.31(-1.01%) |
Mar 12, 2018 | 30.43 | 30.56 | 30.20 | 30.32 | 562,423 | -0.09(-0.28%) |
Mar 09, 2018 | 30.31 | 30.49 | 30.08 | 30.40 | 682,845 | +0.32(+1.07%) |
Mar 08, 2018 | 30.04 | 30.13 | 29.83 | 30.08 | 563,481 | +0.16(+0.52%) |
Mar 07, 2018 | 30.00 | 29.59 | 29.93 | 939,216 | -0.01(-0.05%) | |
Mar 06, 2018 | 29.70 | 29.94 | 29.38 | 29.94 | 945,217 | +0.43(+1.45%) |
Mar 05, 2018 | 28.82 | 29.61 | 28.74 | 29.51 | 670,949 | +0.34(+1.17%) |
Mar 02, 2018 | 28.94 | 29.18 | 28.73 | 29.17 | 881,720 | +0.01(+0.02%) |
Mar 01, 2018 | 29.35 | 29.39 | 28.70 | 29.16 | 1,062,132 | -0.24(-0.80%) |
Feb 28, 2018 | 30.02 | 30.02 | 29.39 | 29.40 | 924,932 | -0.43(-1.45%) |
Feb 27, 2018 | 30.01 | 30.35 | 29.81 | 29.83 | 765,143 | -0.39(-1.29%) |
Feb 26, 2018 | 30.24 | 30.33 | 30.17 | 30.22 | 684,919 | -0.03(-0.09%) |
Feb 23, 2018 | 30.16 | 30.26 | 29.83 | 30.25 | 717,984 | +0.23(+0.78%) |
Feb 22, 2018 | 30.46 | 30.63 | 29.95 | 30.01 | 1,250,560 | -0.46(-1.51%) |
Feb 21, 2018 | 30.03 | 30.68 | 30.03 | 30.47 | 920,310 | +0.44(+1.46%) |
Feb 20, 2018 | 30.02 | 30.25 | 29.95 | 30.03 | 814,615 | -0.21(-0.70%) |
Feb 16, 2018 | 30.25 | 30.25 | 30.25 | 0 | +0.21(+0.71%) | |
Feb 15, 2018 | 29.79 | 30.30 | 29.48 | 30.03 | 1,026,865 | +0.84(+2.88%) |
Feb 14, 2018 | 28.62 | 29.36 | 28.44 | 29.19 | 793,645 | +0.35(+1.22%) |
Feb 13, 2018 | 28.88 | 29.01 | 28.61 | 28.84 | 779,175 | -0.13(-0.44%) |
Feb 12, 2018 | 28.87 | 29.09 | 28.64 | 28.97 | 868,324 | +0.25(+0.86%) |
Feb 09, 2018 | 28.79 | 28.99 | 28.32 | 28.72 | 1,412,620 | +0.03(+0.10%) |
Feb 08, 2018 | 29.33 | 29.33 | 28.68 | 28.69 | 1,232,385 | -0.56(-1.91%) |
Feb 07, 2018 | 29.04 | 29.42 | 29.00 | 29.25 | 902,042 | +0.02(+0.07%) |
Feb 06, 2018 | 28.67 | 29.34 | 27.94 | 29.23 | 1,475,107 | +0.07(+0.24%) |
Feb 05, 2018 | 29.59 | 29.68 | 28.99 | 29.16 | 952,103 | -0.88(-2.92%) |
Feb 02, 2018 | 30.53 | 30.57 | 29.99 | 30.03 | 729,368 | -0.75(-2.43%) |
Feb 01, 2018 | 30.50 | 30.80 | 30.34 | 30.78 | 669,098 | +0.15(+0.48%) |
Jan 31, 2018 | 30.88 | 30.88 | 30.39 | 30.63 | 934,154 | +0.16(+0.53%) |
Jan 30, 2018 | 30.49 | 30.57 | 30.39 | 30.47 | 556,132 | -0.13(-0.44%) |
Jan 29, 2018 | 30.90 | 30.97 | 30.56 | 30.61 | 588,524 | -0.37(-1.19%) |
Jan 26, 2018 | 30.86 | 31.06 | 30.75 | 30.97 | 329,048 | +0.20(+0.64%) |
Jan 25, 2018 | 31.20 | 31.23 | 30.71 | 30.78 | 666,188 | -0.32(-1.04%) |
Jan 24, 2018 | 31.31 | 31.43 | 30.92 | 31.10 | 622,669 | -0.04(-0.14%) |
Jan 23, 2018 | 31.02 | 31.19 | 30.70 | 31.14 | 592,602 | -0.04(-0.14%) |
Jan 22, 2018 | 31.21 | 31.28 | 30.95 | 31.19 | 654,723 | +0.06(+0.20%) |
Jan 19, 2018 | 30.85 | 31.20 | 30.78 | 31.12 | 615,770 | +0.29(+0.94%) |
Jan 18, 2018 | 30.97 | 30.81 | 30.83 | 732,683 | -0.14(-0.46%) | |
Jan 17, 2018 | 30.84 | 31.22 | 30.55 | 30.97 | 1,060,387 | +0.29(+0.94%) |
Jan 16, 2018 | 30.90 | 31.07 | 30.61 | 30.68 | 1,300,483 | +1.05(+3.55%) |
Jan 12, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.30(+1.01%) | |
Jan 11, 2018 | 29.33 | 29.41 | 29.04 | 29.33 | 842,866 | +0.09(+0.31%) |
Jan 10, 2018 | 29.11 | 29.40 | 29.02 | 29.24 | 835,262 | +0.04(+0.15%) |
Jan 09, 2018 | 29.43 | 29.43 | 29.19 | 29.20 | 720,749 | -0.14(-0.48%) |
Jan 08, 2018 | 29.53 | 29.53 | 29.24 | 29.34 | 414,165 | -0.23(-0.76%) |
Jan 05, 2018 | 29.66 | 29.66 | 29.43 | 29.57 | 361,425 | +0.16(+0.53%) |
Jan 04, 2018 | 29.12 | 29.44 | 29.08 | 29.41 | 716,390 | +0.38(+1.31%) |
Jan 03, 2018 | 29.07 | 29.12 | 28.96 | 29.03 | 382,781 | -0.01(-0.05%) |
Jan 02, 2018 | 29.29 | 29.29 | 28.92 | 29.04 | 611,788 | -0.10(-0.34%) |
Dec 29, 2017 | 29.14 | 29.14 | 29.14 | 0 | +0.17(+0.59%) | |
Dec 28, 2017 | 28.95 | 28.99 | 28.68 | 28.97 | 511,074 | +0.08(+0.27%) |
Dec 27, 2017 | 29.01 | 29.12 | 28.86 | 28.90 | 457,712 | -0.01(-0.05%) |
Dec 26, 2017 | 28.78 | 28.98 | 28.78 | 28.91 | 226,784 | +0.13(+0.44%) |
Dec 22, 2017 | 28.73 | 28.84 | 28.68 | 28.78 | 413,674 | -0.08(-0.29%) |
Dec 21, 2017 | 28.79 | 29.01 | 28.74 | 28.87 | 674,164 | +0.23(+0.81%) |
Dec 20, 2017 | 28.78 | 28.80 | 28.56 | 28.64 | 815,864 | +0.01(+0.02%) |
Dec 19, 2017 | 28.88 | 29.00 | 28.61 | 28.63 | 619,118 | -0.16(-0.54%) |
Dec 18, 2017 | 28.80 | 29.00 | 28.75 | 28.78 | 630,027 | +0.13(+0.47%) |
Dec 15, 2017 | 28.68 | 28.82 | 28.60 | 28.65 | 466,158 | -0.01(-0.02%) |
Dec 14, 2017 | 28.77 | 28.93 | 28.61 | 28.66 | 801,390 | -0.06(-0.20%) |
Dec 13, 2017 | 28.89 | 28.99 | 28.68 | 28.71 | 489,836 | -0.12(-0.42%) |
Dec 12, 2017 | 28.96 | 29.01 | 28.81 | 28.83 | 473,108 | -0.04(-0.12%) |
Dec 11, 2017 | 28.87 | 28.91 | 28.64 | 28.87 | 813,604 | +0.09(+0.32%) |
Dec 08, 2017 | 28.77 | 28.95 | 28.69 | 28.78 | 416,570 | +0.09(+0.32%) |
Dec 07, 2017 | 28.44 | 28.79 | 28.42 | 28.68 | 389,793 | +0.17(+0.59%) |
Dec 06, 2017 | 28.60 | 28.80 | 28.49 | 28.52 | 709,011 | -0.11(-0.37%) |
Dec 05, 2017 | 28.78 | 28.96 | 28.58 | 28.62 | 612,925 | +0.02(+0.07%) |
Dec 04, 2017 | 28.80 | 28.90 | 28.60 | 28.60 | 678,613 | +0.10(+0.35%) |
Dec 01, 2017 | 28.18 | 28.61 | 28.13 | 28.50 | 1,099,957 | +0.57(+2.05%) |
Nov 30, 2017 | 27.98 | 28.25 | 27.89 | 27.93 | 909,363 | -0.02(-0.08%) |
Nov 29, 2017 | 27.76 | 28.01 | 27.62 | 27.95 | 864,248 | +0.22(+0.79%) |
Nov 28, 2017 | 27.72 | 27.82 | 27.59 | 27.73 | 706,638 | +0.07(+0.24%) |
Nov 27, 2017 | 27.77 | 27.89 | 27.62 | 27.66 | 448,699 | -0.13(-0.45%) |
Nov 24, 2017 | 27.72 | 27.85 | 27.68 | 27.79 | 219,082 | +0.12(+0.43%) |
Nov 22, 2017 | 27.82 | 27.82 | 27.54 | 27.67 | 295,376 | -0.08(-0.28%) |
Nov 21, 2017 | 27.64 | 27.85 | 27.63 | 27.75 | 405,314 | +0.15(+0.56%) |
Nov 20, 2017 | 27.53 | 27.65 | 27.47 | 27.59 | 417,321 | +0.12(+0.43%) |
Nov 17, 2017 | 27.33 | 27.57 | 27.31 | 27.48 | 415,410 | +0.00(+0.00%) |
Nov 16, 2017 | 27.23 | 27.52 | 27.21 | 27.48 | 546,212 | +0.34(+1.26%) |
Nov 15, 2017 | 26.97 | 27.18 | 26.91 | 27.13 | 351,598 | -0.03(-0.10%) |
Nov 14, 2017 | 27.16 | 27.19 | 27.03 | 27.16 | 415,389 | -0.02(-0.08%) |
Nov 13, 2017 | 26.98 | 27.21 | 26.94 | 27.18 | 567,526 | +0.03(+0.13%) |
Nov 10, 2017 | 27.43 | 27.47 | 27.05 | 27.15 | 704,374 | -0.17(-0.64%) |
Nov 09, 2017 | 27.40 | 27.59 | 27.20 | 27.32 | 1,257,614 | +0.21(+0.77%) |
Nov 08, 2017 | 27.34 | 27.40 | 27.02 | 27.11 | 628,906 | -0.22(-0.82%) |
Nov 07, 2017 | 27.59 | 27.66 | 27.26 | 27.34 | 512,490 | -0.33(-1.19%) |
Nov 06, 2017 | 27.48 | 27.70 | 27.48 | 27.66 | 271,148 | +0.11(+0.41%) |
Nov 03, 2017 | 27.43 | 27.59 | 27.43 | 27.55 | 288,248 | +0.20(+0.71%) |
Nov 02, 2017 | 27.29 | 27.44 | 27.27 | 27.36 | 428,004 | +0.15(+0.54%) |
Nov 01, 2017 | 27.32 | 27.32 | 27.08 | 27.21 | 633,213 | +0.03(+0.10%) |
Oct 31, 2017 | 27.14 | 27.38 | 27.09 | 27.18 | 348,383 | -0.03(-0.13%) |
Oct 30, 2017 | 27.34 | 27.49 | 27.20 | 27.22 | 396,549 | -0.24(-0.89%) |
Oct 27, 2017 | 27.39 | 27.47 | 27.21 | 27.46 | 370,264 | +0.00(+0.00%) |
Oct 26, 2017 | 27.59 | 27.62 | 27.45 | 27.46 | 256,411 | -0.04(-0.13%) |
Oct 25, 2017 | 27.86 | 27.92 | 27.44 | 27.50 | 382,426 | -0.26(-0.93%) |
Oct 24, 2017 | 27.68 | 27.83 | 27.65 | 27.75 | 252,257 | +0.11(+0.40%) |
Oct 23, 2017 | 27.66 | 27.78 | 27.62 | 27.64 | 299,151 | -0.02(-0.08%) |
Oct 20, 2017 | 27.95 | 27.95 | 27.66 | 27.66 | 375,122 | -0.20(-0.73%) |
Oct 19, 2017 | 27.64 | 27.88 | 27.64 | 27.87 | 300,362 | +0.10(+0.38%) |
Oct 18, 2017 | 27.72 | 27.80 | 27.62 | 27.76 | 265,459 | +0.20(+0.73%) |
Oct 17, 2017 | 27.53 | 27.60 | 27.39 | 27.56 | 377,604 | +0.07(+0.25%) |
Oct 16, 2017 | 27.74 | 27.74 | 27.42 | 27.49 | 499,228 | -0.18(-0.66%) |
Oct 13, 2017 | 27.52 | 27.70 | 27.47 | 27.67 | 483,551 | +0.11(+0.41%) |
Oct 12, 2017 | 27.80 | 27.88 | 27.53 | 27.56 | 487,043 | -0.29(-1.05%) |
Oct 11, 2017 | 28.08 | 28.08 | 27.78 | 27.85 | 369,487 | -0.27(-0.97%) |
Oct 10, 2017 | 27.93 | 28.24 | 27.93 | 28.12 | 463,147 | +0.31(+1.10%) |
Oct 09, 2017 | 27.85 | 27.92 | 27.73 | 27.82 | 188,446 | +0.03(+0.10%) |
Oct 06, 2017 | 27.89 | 27.91 | 27.71 | 27.79 | 267,658 | -0.01(-0.05%) |
Oct 05, 2017 | 27.78 | 27.86 | 27.69 | 27.80 | 323,516 | -0.05(-0.18%) |
Oct 04, 2017 | 27.92 | 27.96 | 27.75 | 27.85 | 361,089 | -0.05(-0.17%) |
Oct 03, 2017 | 27.89 | 27.92 | 27.76 | 27.90 | 315,232 | +0.03(+0.10%) |
Oct 02, 2017 | 27.83 | 27.93 | 27.73 | 27.87 | 320,356 | +0.07(+0.25%) |
Sep 29, 2017 | 27.87 | 27.96 | 27.77 | 27.80 | 715,522 | -0.05(-0.18%) |
Sep 28, 2017 | 27.77 | 27.92 | 27.68 | 27.85 | 423,373 | +0.06(+0.23%) |
Sep 27, 2017 | 27.73 | 27.93 | 27.64 | 27.79 | 713,018 | +0.24(+0.89%) |
Sep 26, 2017 | 27.49 | 27.62 | 27.40 | 27.55 | 450,528 | +0.13(+0.46%) |
Sep 25, 2017 | 27.41 | 27.49 | 27.29 | 27.42 | 356,426 | -0.04(-0.13%) |
Sep 22, 2017 | 27.36 | 27.48 | 27.18 | 27.45 | 399,861 | +0.13(+0.46%) |
Sep 21, 2017 | 27.14 | 27.44 | 27.08 | 27.33 | 493,364 | +0.18(+0.67%) |
Sep 20, 2017 | 27.20 | 27.35 | 26.99 | 27.15 | 431,212 | -0.01(-0.03%) |
Sep 19, 2017 | 26.92 | 27.32 | 26.88 | 27.15 | 505,873 | +0.34(+1.25%) |
Sep 18, 2017 | 26.95 | 27.15 | 26.77 | 26.82 | 496,830 | -0.13(-0.49%) |
Sep 15, 2017 | 26.79 | 26.97 | 26.76 | 26.95 | 454,276 | +0.20(+0.76%) |
Sep 14, 2017 | 26.88 | 26.92 | 26.71 | 26.75 | 384,286 | -0.15(-0.57%) |
Sep 13, 2017 | 27.13 | 27.20 | 26.87 | 26.90 | 563,086 | -0.22(-0.82%) |
Sep 12, 2017 | 27.13 | 27.19 | 26.97 | 27.13 | 546,379 | +0.02(+0.08%) |
Sep 11, 2017 | 27.01 | 27.21 | 26.86 | 27.11 | 499,049 | +0.38(+1.44%) |
Sep 08, 2017 | 26.70 | 26.85 | 26.63 | 26.72 | 416,327 | +0.03(+0.10%) |
Sep 07, 2017 | 26.84 | 26.84 | 26.52 | 26.69 | 684,700 | -0.06(-0.21%) |
Sep 06, 2017 | 26.67 | 27.18 | 26.59 | 26.75 | 673,234 | +0.09(+0.34%) |
Sep 05, 2017 | 26.99 | 26.99 | 26.51 | 26.66 | 577,332 | -0.49(-1.80%) |
Sep 01, 2017 | 27.04 | 27.20 | 26.96 | 27.15 | 376,445 | +0.34(+1.28%) |
Aug 31, 2017 | 26.74 | 26.85 | 26.61 | 26.81 | 447,175 | +0.20(+0.76%) |
Aug 30, 2017 | 26.72 | 26.80 | 26.54 | 26.60 | 629,327 | -0.20(-0.76%) |
Aug 29, 2017 | 26.46 | 26.84 | 26.23 | 26.81 | 621,276 | +0.11(+0.42%) |
Aug 28, 2017 | 26.91 | 26.91 | 26.64 | 26.69 | 485,759 | -0.16(-0.61%) |
Aug 25, 2017 | 26.83 | 26.90 | 26.69 | 26.86 | 511,410 | +0.15(+0.54%) |
Aug 24, 2017 | 26.51 | 26.84 | 26.44 | 26.71 | 414,282 | +0.33(+1.26%) |
Aug 23, 2017 | 26.25 | 26.55 | 26.17 | 26.38 | 689,383 | +0.01(+0.05%) |
Aug 22, 2017 | 26.64 | 26.64 | 26.32 | 26.37 | 558,523 | -0.15(-0.57%) |
Aug 21, 2017 | 26.59 | 26.62 | 26.39 | 26.52 | 330,232 | -0.05(-0.18%) |
Aug 18, 2017 | 26.62 | 26.71 | 26.42 | 26.57 | 635,422 | +0.00(+0.00%) |
Aug 17, 2017 | 26.85 | 26.95 | 26.56 | 26.57 | 673,720 | -0.39(-1.46%) |
Aug 16, 2017 | 26.77 | 27.06 | 26.71 | 26.96 | 685,410 | +0.34(+1.27%) |
Aug 15, 2017 | 26.77 | 26.78 | 26.57 | 26.62 | 559,243 | -0.12(-0.46%) |
Aug 14, 2017 | 26.54 | 26.83 | 26.44 | 26.75 | 713,968 | +0.42(+1.60%) |
Aug 11, 2017 | 25.89 | 26.40 | 25.86 | 26.33 | 724,363 | +0.46(+1.79%) |
Aug 10, 2017 | 26.72 | 26.86 | 25.82 | 25.86 | 1,221,124 | -0.50(-1.91%) |
Aug 09, 2017 | 26.32 | 26.51 | 26.30 | 26.37 | 889,737 | -0.16(-0.60%) |
Aug 08, 2017 | 26.39 | 26.57 | 26.30 | 26.53 | 839,600 | +0.05(+0.18%) |
Aug 07, 2017 | 26.47 | 26.57 | 26.38 | 26.48 | 210,740 | +0.01(+0.05%) |
Aug 04, 2017 | 26.52 | 26.55 | 26.36 | 26.46 | 910,820 | +0.05(+0.18%) |
Aug 03, 2017 | 26.44 | 26.57 | 26.32 | 26.42 | 1,017,806 | -0.06(-0.23%) |
Aug 02, 2017 | 26.49 | 26.68 | 26.46 | 26.48 | 558,562 | -0.08(-0.29%) |
Aug 01, 2017 | 26.60 | 26.60 | 26.19 | 26.55 | 507,727 | +0.09(+0.34%) |
Jul 31, 2017 | 26.51 | 26.66 | 26.41 | 26.46 | 550,211 | +0.01(+0.05%) |
Jul 28, 2017 | 26.37 | 26.46 | 26.15 | 26.45 | 478,002 | +0.23(+0.87%) |
Jul 27, 2017 | 26.40 | 26.56 | 26.11 | 26.22 | 624,613 | -0.17(-0.65%) |
Jul 26, 2017 | 26.57 | 26.68 | 26.35 | 26.39 | 563,029 | -0.17(-0.65%) |
Jul 25, 2017 | 26.22 | 26.63 | 26.19 | 26.57 | 651,858 | +0.40(+1.53%) |
Jul 24, 2017 | 25.99 | 26.21 | 25.78 | 26.17 | 528,149 | +0.21(+0.80%) |
Jul 21, 2017 | 26.06 | 26.06 | 25.80 | 25.96 | 535,792 | -0.08(-0.32%) |
Jul 20, 2017 | 25.98 | 26.19 | 25.95 | 26.04 | 666,201 | +0.10(+0.40%) |
Jul 19, 2017 | 25.74 | 26.01 | 25.68 | 25.94 | 530,688 | +0.31(+1.21%) |
Jul 18, 2017 | 25.75 | 25.75 | 25.39 | 25.63 | 609,632 | +0.09(+0.35%) |
Jul 17, 2017 | 25.68 | 25.80 | 25.50 | 25.54 | 562,083 | -0.20(-0.78%) |
Jul 14, 2017 | 25.43 | 25.83 | 25.34 | 25.74 | 724,053 | +0.22(+0.87%) |
Jul 13, 2017 | 25.27 | 25.58 | 25.19 | 25.52 | 538,645 | +0.26(+1.04%) |
Jul 12, 2017 | 25.03 | 25.44 | 24.99 | 25.26 | 967,536 | +0.30(+1.19%) |
Jul 11, 2017 | 25.21 | 25.21 | 24.90 | 24.96 | 740,961 | -0.25(-0.99%) |
Jul 10, 2017 | 25.12 | 25.37 | 25.01 | 25.21 | 894,446 | +0.21(+0.86%) |
Jul 07, 2017 | 24.83 | 25.07 | 24.64 | 24.99 | 793,411 | +0.22(+0.89%) |
Jul 06, 2017 | 25.03 | 25.04 | 24.71 | 24.77 | 1,017,795 | -0.14(-0.58%) |
Jul 05, 2017 | 24.68 | 25.08 | 24.54 | 24.92 | 1,054,488 | +0.28(+1.15%) |
Jul 03, 2017 | 24.77 | 24.92 | 24.59 | 24.63 | 484,784 | -0.05(-0.20%) |
Jun 30, 2017 | 24.60 | 24.74 | 24.39 | 24.68 | 1,161,399 | +0.20(+0.82%) |
Jun 29, 2017 | 24.56 | 24.79 | 24.25 | 24.48 | 1,163,444 | +0.09(+0.37%) |
Jun 28, 2017 | 23.84 | 24.41 | 23.84 | 24.39 | 792,176 | +0.72(+3.03%) |
Jun 27, 2017 | 23.54 | 23.82 | 23.43 | 23.67 | 1,104,037 | +0.23(+1.00%) |
Jun 26, 2017 | 23.47 | 23.70 | 23.27 | 23.44 | 555,212 | +0.06(+0.24%) |
Jun 23, 2017 | 23.30 | 23.44 | 23.20 | 23.38 | 479,363 | +0.09(+0.39%) |
Jun 22, 2017 | 23.32 | 23.51 | 23.22 | 23.30 | 557,628 | +0.03(+0.12%) |
Jun 21, 2017 | 23.58 | 23.64 | 23.15 | 23.27 | 551,112 | -0.33(-1.40%) |
Jun 20, 2017 | 23.76 | 23.77 | 23.57 | 23.60 | 557,490 | -0.26(-1.10%) |
Jun 19, 2017 | 23.72 | 24.03 | 23.58 | 23.86 | 869,498 | +0.25(+1.05%) |
Jun 16, 2017 | 23.50 | 23.65 | 23.39 | 23.61 | 721,727 | +0.11(+0.47%) |
Jun 15, 2017 | 23.51 | 23.54 | 23.25 | 23.50 | 591,440 | -0.15(-0.64%) |
Jun 14, 2017 | 23.57 | 23.72 | 23.42 | 23.65 | 731,256 | -0.02(-0.09%) |
Jun 13, 2017 | 23.78 | 23.85 | 23.57 | 23.67 | 635,710 | +0.09(+0.38%) |
Jun 12, 2017 | 23.55 | 23.85 | 23.30 | 23.58 | 793,876 | +0.04(+0.18%) |
Jun 09, 2017 | 23.38 | 23.68 | 23.34 | 23.54 | 824,722 | +0.28(+1.22%) |
Jun 08, 2017 | 23.27 | 23.39 | 23.12 | 23.26 | 771,639 | +0.06(+0.24%) |
Jun 07, 2017 | 22.87 | 23.30 | 22.75 | 23.21 | 1,146,737 | +0.69(+3.07%) |
Jun 06, 2017 | 22.51 | 22.58 | 22.35 | 22.51 | 722,590 | -0.08(-0.34%) |
Jun 05, 2017 | 22.67 | 22.76 | 22.45 | 22.59 | 583,073 | -0.07(-0.30%) |
Jun 02, 2017 | 22.76 | 22.78 | 22.50 | 22.66 | 754,860 | -0.17(-0.76%) |