Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.34 | 34.10 | 33.34 | 34.06 | 393,819 | +0.75(+2.25%) |
Jul 30, 2018 | 32.65 | 33.95 | 32.56 | 33.31 | 365,817 | +0.94(+2.90%) |
Jul 27, 2018 | 33.30 | 33.50 | 32.20 | 32.37 | 569,170 | -0.92(-2.76%) |
Jul 26, 2018 | 32.24 | 33.64 | 32.20 | 33.29 | 434,023 | +1.11(+3.45%) |
Jul 25, 2018 | 32.01 | 32.28 | 31.90 | 32.18 | 356,859 | +0.48(+1.51%) |
Jul 24, 2018 | 32.53 | 32.60 | 31.60 | 31.70 | 408,523 | -0.89(-2.73%) |
Jul 23, 2018 | 32.88 | 32.48 | 32.59 | 222,492 | -0.29(-0.88%) | |
Jul 20, 2018 | 33.05 | 33.18 | 32.82 | 32.88 | 135,343 | -0.13(-0.39%) |
Jul 19, 2018 | 33.34 | 33.48 | 32.96 | 33.01 | 182,465 | -0.46(-1.37%) |
Jul 18, 2018 | 32.50 | 33.60 | 32.50 | 33.47 | 266,139 | +0.99(+3.05%) |
Jul 17, 2018 | 32.60 | 32.60 | 32.38 | 32.48 | 333,200 | -0.16(-0.49%) |
Jul 16, 2018 | 32.55 | 32.78 | 32.41 | 32.64 | 218,191 | +0.04(+0.12%) |
Jul 13, 2018 | 32.40 | 32.99 | 32.32 | 32.60 | 213,809 | +0.19(+0.59%) |
Jul 12, 2018 | 33.01 | 33.01 | 32.34 | 32.41 | 358,614 | -0.56(-1.70%) |
Jul 11, 2018 | 33.16 | 33.43 | 32.94 | 32.97 | 382,438 | -0.57(-1.70%) |
Jul 10, 2018 | 33.51 | 33.64 | 33.10 | 33.54 | 198,714 | +0.13(+0.39%) |
Jul 09, 2018 | 33.25 | 33.60 | 33.11 | 33.41 | 164,274 | +0.35(+1.06%) |
Jul 06, 2018 | 32.74 | 33.09 | 32.53 | 33.06 | 141,718 | +0.26(+0.79%) |
Jul 05, 2018 | 32.50 | 32.82 | 32.10 | 32.80 | 495,432 | +0.21(+0.64%) |
Jul 04, 2018 | 32.49 | 32.76 | 32.34 | 32.59 | 113,019 | +0.22(+0.68%) |
Jul 03, 2018 | 32.47 | 32.83 | 32.27 | 32.37 | 198,145 | -0.08(-0.25%) |
Jun 29, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.01(+0.03%) | |
Jun 28, 2018 | 32.51 | 32.79 | 31.99 | 32.44 | 484,466 | -0.20(-0.61%) |
Jun 27, 2018 | 32.51 | 32.81 | 32.34 | 32.64 | 345,272 | +0.13(+0.40%) |
Jun 26, 2018 | 32.81 | 32.91 | 32.33 | 32.51 | 471,132 | -0.22(-0.67%) |
Jun 25, 2018 | 32.78 | 32.91 | 32.36 | 32.73 | 430,243 | -0.26(-0.79%) |
Jun 22, 2018 | 33.31 | 33.58 | 32.80 | 32.99 | 399,404 | -0.20(-0.60%) |
Jun 21, 2018 | 34.59 | 34.59 | 33.07 | 33.19 | 550,205 | -1.50(-4.32%) |
Jun 20, 2018 | 34.68 | 35.00 | 34.29 | 34.69 | 667,623 | +0.05(+0.14%) |
Jun 19, 2018 | 34.46 | 34.67 | 33.97 | 34.64 | 518,240 | -0.18(-0.52%) |
Jun 18, 2018 | 34.36 | 34.93 | 34.35 | 34.82 | 600,194 | +0.27(+0.78%) |
Jun 15, 2018 | 34.62 | 33.94 | 34.55 | 863,649 | +0.61(+1.80%) | |
Jun 14, 2018 | 33.80 | 34.00 | 33.63 | 33.94 | 272,198 | +0.21(+0.62%) |
Jun 13, 2018 | 33.49 | 34.17 | 33.49 | 33.73 | 258,389 | +0.30(+0.90%) |
Jun 12, 2018 | 33.86 | 33.87 | 33.11 | 33.43 | 305,311 | -0.42(-1.24%) |
Jun 11, 2018 | 34.20 | 34.45 | 33.62 | 33.85 | 386,635 | -0.40(-1.17%) |
Jun 08, 2018 | 34.16 | 34.45 | 33.74 | 34.25 | 350,260 | +0.08(+0.23%) |
Jun 07, 2018 | 34.74 | 34.74 | 33.96 | 34.17 | 415,995 | -0.63(-1.81%) |
Jun 06, 2018 | 34.82 | 34.80 | 600,965 | +0.52(+1.52%) | ||
Jun 05, 2018 | 33.50 | 34.48 | 33.32 | 34.28 | 393,553 | +0.82(+2.45%) |
Jun 04, 2018 | 33.11 | 33.52 | 32.90 | 33.46 | 358,879 | +0.45(+1.36%) |
Jun 01, 2018 | 32.73 | 33.23 | 32.61 | 33.01 | 526,772 | +0.76(+2.36%) |
May 31, 2018 | 32.50 | 32.56 | 32.09 | 32.25 | 701,004 | -0.43(-1.32%) |
May 30, 2018 | 31.87 | 32.68 | 31.84 | 32.68 | 395,847 | +0.91(+2.86%) |
May 29, 2018 | 31.86 | 32.01 | 31.70 | 31.77 | 416,127 | -0.19(-0.59%) |
May 28, 2018 | 31.78 | 31.99 | 31.71 | 31.96 | 114,110 | +0.18(+0.57%) |
May 25, 2018 | 31.72 | 31.86 | 31.62 | 31.78 | 161,608 | -0.07(-0.22%) |
May 24, 2018 | 31.93 | 31.99 | 31.55 | 31.85 | 261,056 | -0.26(-0.81%) |
May 23, 2018 | 31.90 | 32.14 | 31.55 | 32.11 | 331,986 | +0.11(+0.34%) |
May 22, 2018 | 32.03 | 32.45 | 31.94 | 32.00 | 343,978 | +0.05(+0.16%) |
May 18, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.43(-1.33%) | |
May 17, 2018 | 33.32 | 33.32 | 32.35 | 32.38 | 578,484 | -0.86(-2.59%) |
May 16, 2018 | 33.60 | 33.60 | 33.15 | 33.24 | 498,178 | -0.43(-1.28%) |
May 15, 2018 | 33.79 | 33.84 | 33.30 | 33.67 | 314,684 | -0.28(-0.82%) |
May 14, 2018 | 33.48 | 33.98 | 33.27 | 33.95 | 319,385 | +0.67(+2.01%) |
May 11, 2018 | 33.90 | 33.90 | 33.05 | 33.28 | 616,877 | -0.55(-1.63%) |
May 10, 2018 | 34.05 | 34.10 | 33.25 | 33.83 | 191,441 | +0.62(+1.87%) |
May 09, 2018 | 32.82 | 33.35 | 32.78 | 33.21 | 154,944 | +0.40(+1.22%) |
May 08, 2018 | 32.81 | 33.00 | 32.52 | 32.81 | 115,443 | -0.03(-0.09%) |
May 07, 2018 | 32.37 | 33.05 | 32.20 | 32.84 | 195,350 | +0.57(+1.77%) |
May 04, 2018 | 32.00 | 32.51 | 31.81 | 32.27 | 142,410 | +0.26(+0.81%) |
May 03, 2018 | 32.36 | 32.65 | 31.90 | 32.01 | 483,698 | -0.57(-1.75%) |
May 02, 2018 | 32.50 | 33.01 | 32.38 | 32.58 | 334,468 | +0.10(+0.31%) |
May 01, 2018 | 32.40 | 32.55 | 32.07 | 32.48 | 436,053 | +0.09(+0.28%) |
Apr 30, 2018 | 32.78 | 33.18 | 32.39 | 32.39 | 304,977 | -0.41(-1.25%) |
Apr 27, 2018 | 32.34 | 33.03 | 32.34 | 32.80 | 185,609 | +0.34(+1.05%) |
Apr 26, 2018 | 32.12 | 32.53 | 31.80 | 32.46 | 193,250 | +0.51(+1.60%) |
Apr 25, 2018 | 32.27 | 32.27 | 30.99 | 31.95 | 566,290 | -0.26(-0.81%) |
Apr 24, 2018 | 32.30 | 33.35 | 32.07 | 32.21 | 476,779 | +0.24(+0.75%) |
Apr 23, 2018 | 31.70 | 32.32 | 31.70 | 31.97 | 225,771 | +0.22(+0.69%) |
Apr 20, 2018 | 31.73 | 31.78 | 31.52 | 31.75 | 187,342 | +0.08(+0.25%) |
Apr 19, 2018 | 31.92 | 31.94 | 31.55 | 31.67 | 179,261 | -0.25(-0.78%) |
Apr 18, 2018 | 31.70 | 32.28 | 31.66 | 31.92 | 133,518 | +0.33(+1.04%) |
Apr 17, 2018 | 31.34 | 31.80 | 31.34 | 31.59 | 169,475 | +0.31(+0.99%) |
Apr 16, 2018 | 31.51 | 31.51 | 31.22 | 31.28 | 110,901 | -0.14(-0.45%) |
Apr 13, 2018 | 31.65 | 31.65 | 31.02 | 31.42 | 202,927 | -0.10(-0.32%) |
Apr 12, 2018 | 31.17 | 31.58 | 31.03 | 31.52 | 283,419 | +0.35(+1.12%) |
Apr 11, 2018 | 30.87 | 31.27 | 30.73 | 31.17 | 208,559 | +0.15(+0.48%) |
Apr 10, 2018 | 30.92 | 31.13 | 30.61 | 31.02 | 373,505 | +0.41(+1.34%) |
Apr 09, 2018 | 30.45 | 30.74 | 30.40 | 30.61 | 301,610 | +0.32(+1.06%) |
Apr 06, 2018 | 30.76 | 30.92 | 30.29 | 30.29 | 244,973 | -0.71(-2.29%) |
Apr 05, 2018 | 30.87 | 31.20 | 30.76 | 31.00 | 322,153 | +0.23(+0.75%) |
Apr 04, 2018 | 30.19 | 30.77 | 29.77 | 30.77 | 273,549 | +0.44(+1.45%) |
Apr 03, 2018 | 30.63 | 30.70 | 30.16 | 30.33 | 590,291 | -0.25(-0.82%) |
Apr 02, 2018 | 31.09 | 31.42 | 30.40 | 30.58 | 329,422 | -0.49(-1.58%) |
Mar 29, 2018 | 31.07 | 31.07 | 31.07 | 0 | +0.17(+0.55%) | |
Mar 28, 2018 | 31.33 | 31.43 | 30.80 | 30.90 | 426,639 | -0.40(-1.28%) |
Mar 27, 2018 | 31.57 | 31.75 | 31.22 | 31.30 | 246,595 | -0.22(-0.70%) |
Mar 26, 2018 | 31.59 | 31.76 | 31.23 | 31.52 | 403,221 | +0.17(+0.54%) |
Mar 23, 2018 | 31.88 | 32.02 | 31.31 | 31.35 | 271,198 | -0.55(-1.72%) |
Mar 22, 2018 | 32.56 | 32.72 | 31.88 | 31.90 | 402,502 | -0.86(-2.63%) |
Mar 21, 2018 | 32.61 | 33.24 | 32.60 | 32.76 | 144,327 | +0.19(+0.58%) |
Mar 20, 2018 | 32.49 | 32.71 | 32.15 | 32.57 | 324,866 | +0.20(+0.62%) |
Mar 19, 2018 | 32.58 | 32.74 | 32.20 | 32.37 | 256,824 | -0.23(-0.71%) |
Mar 16, 2018 | 32.78 | 32.86 | 32.49 | 32.60 | 547,876 | -0.16(-0.49%) |
Mar 15, 2018 | 32.40 | 32.78 | 32.32 | 32.76 | 432,296 | +0.41(+1.27%) |
Mar 14, 2018 | 32.55 | 32.69 | 32.04 | 32.35 | 740,769 | -0.11(-0.34%) |
Mar 13, 2018 | 32.66 | 33.19 | 32.39 | 32.46 | 444,752 | -0.16(-0.49%) |
Mar 12, 2018 | 32.84 | 33.09 | 32.53 | 32.62 | 247,339 | -0.15(-0.46%) |
Mar 09, 2018 | 32.54 | 33.35 | 32.54 | 32.77 | 370,113 | +0.32(+0.99%) |
Mar 08, 2018 | 31.72 | 32.53 | 31.54 | 32.45 | 392,877 | +0.79(+2.50%) |
Mar 07, 2018 | 31.43 | 31.66 | 726,399 | -0.94(-2.88%) | ||
Mar 06, 2018 | 32.30 | 32.72 | 32.15 | 32.60 | 589,337 | +0.40(+1.24%) |
Mar 05, 2018 | 32.80 | 32.82 | 32.14 | 32.20 | 595,144 | -0.80(-2.42%) |
Mar 02, 2018 | 33.47 | 33.47 | 33.00 | 33.00 | 397,661 | -0.65(-1.93%) |
Mar 01, 2018 | 34.25 | 34.25 | 33.52 | 33.65 | 463,561 | -0.53(-1.55%) |
Feb 28, 2018 | 34.81 | 34.81 | 34.05 | 34.18 | 592,907 | -0.59(-1.70%) |
Feb 27, 2018 | 34.62 | 34.96 | 34.55 | 34.77 | 372,544 | +0.33(+0.96%) |
Feb 26, 2018 | 34.18 | 34.54 | 34.18 | 34.44 | 553,976 | +0.39(+1.15%) |
Feb 23, 2018 | 33.99 | 34.27 | 33.87 | 34.05 | 284,522 | +0.22(+0.65%) |
Feb 22, 2018 | 33.71 | 34.08 | 33.67 | 33.83 | 539,435 | +0.19(+0.56%) |
Feb 21, 2018 | 33.50 | 34.09 | 33.50 | 33.64 | 354,690 | +0.05(+0.15%) |
Feb 20, 2018 | 33.47 | 33.70 | 33.37 | 33.59 | 417,601 | +0.13(+0.39%) |
Feb 16, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.24(+0.72%) | |
Feb 15, 2018 | 33.20 | 33.44 | 32.91 | 33.22 | 460,870 | +0.02(+0.06%) |
Feb 14, 2018 | 33.10 | 33.32 | 33.05 | 33.20 | 1,136,839 | -0.04(-0.12%) |
Feb 13, 2018 | 33.40 | 33.79 | 32.93 | 33.24 | 1,103,445 | -0.13(-0.39%) |
Feb 12, 2018 | 32.76 | 33.70 | 32.76 | 33.37 | 912,014 | +0.73(+2.24%) |
Feb 09, 2018 | 33.53 | 33.53 | 32.24 | 32.64 | 657,586 | -0.81(-2.42%) |
Feb 08, 2018 | 34.22 | 34.34 | 33.40 | 33.45 | 480,210 | -0.75(-2.19%) |
Feb 07, 2018 | 34.12 | 34.97 | 33.65 | 34.20 | 773,583 | -0.02(-0.06%) |
Feb 06, 2018 | 33.01 | 34.36 | 33.00 | 34.22 | 964,590 | +0.67(+2.01%) |
Feb 05, 2018 | 33.37 | 34.04 | 33.01 | 33.55 | 792,547 | +0.02(+0.07%) |
Feb 02, 2018 | 33.82 | 33.82 | 33.33 | 33.52 | 279,261 | -0.37(-1.09%) |
Feb 01, 2018 | 33.80 | 34.02 | 33.57 | 33.89 | 309,015 | +0.02(+0.06%) |
Jan 31, 2018 | 33.89 | 34.14 | 33.44 | 33.87 | 658,187 | -0.03(-0.09%) |
Jan 30, 2018 | 33.75 | 33.93 | 33.26 | 33.90 | 412,728 | +0.03(+0.09%) |
Jan 29, 2018 | 34.06 | 34.06 | 33.77 | 33.87 | 200,054 | -0.18(-0.53%) |
Jan 26, 2018 | 33.89 | 34.16 | 33.71 | 34.05 | 243,190 | +0.29(+0.86%) |
Jan 25, 2018 | 33.83 | 34.33 | 33.61 | 33.76 | 719,487 | +0.20(+0.60%) |
Jan 24, 2018 | 33.89 | 33.93 | 33.47 | 33.56 | 367,106 | -0.38(-1.12%) |
Jan 23, 2018 | 33.99 | 34.02 | 33.51 | 33.94 | 326,505 | +0.14(+0.41%) |
Jan 22, 2018 | 34.21 | 34.21 | 33.63 | 33.80 | 222,002 | -0.19(-0.56%) |
Jan 19, 2018 | 33.61 | 34.06 | 33.23 | 33.99 | 479,606 | +0.42(+1.25%) |
Jan 18, 2018 | 33.99 | 33.45 | 33.57 | 243,500 | -0.28(-0.83%) | |
Jan 17, 2018 | 34.11 | 34.31 | 33.75 | 33.85 | 192,713 | -0.33(-0.97%) |
Jan 16, 2018 | 34.50 | 34.56 | 33.51 | 34.18 | 815,889 | -0.37(-1.07%) |
Jan 15, 2018 | 35.56 | 36.48 | 34.10 | 34.55 | 333,118 | +1.00(+2.98%) |
Jan 12, 2018 | 33.00 | 33.60 | 32.94 | 33.55 | 307,616 | +0.54(+1.64%) |
Jan 11, 2018 | 32.89 | 33.12 | 32.71 | 33.01 | 413,293 | +0.14(+0.43%) |
Jan 10, 2018 | 32.98 | 32.87 | 341,825 | +0.27(+0.83%) | ||
Jan 09, 2018 | 32.50 | 32.68 | 32.12 | 32.60 | 343,053 | +0.09(+0.28%) |
Jan 08, 2018 | 32.26 | 32.53 | 31.96 | 32.51 | 236,144 | +0.32(+0.99%) |
Jan 05, 2018 | 32.10 | 32.32 | 31.77 | 32.19 | 132,748 | +0.09(+0.28%) |
Jan 04, 2018 | 31.75 | 32.21 | 31.72 | 32.10 | 282,486 | +0.34(+1.07%) |
Jan 03, 2018 | 31.85 | 31.98 | 31.72 | 31.76 | 138,332 | -0.09(-0.28%) |
Jan 02, 2018 | 31.75 | 32.04 | 31.67 | 31.85 | 142,597 | +0.13(+0.41%) |
Dec 29, 2017 | 31.72 | 31.72 | 31.72 | 0 | -0.13(-0.41%) | |
Dec 28, 2017 | 31.71 | 31.91 | 31.44 | 31.85 | 170,416 | +0.14(+0.44%) |
Dec 27, 2017 | 31.57 | 31.84 | 31.54 | 31.71 | 194,109 | +0.29(+0.92%) |
Dec 22, 2017 | 31.35 | 31.54 | 31.05 | 31.42 | 291,104 | +0.10(+0.32%) |
Dec 21, 2017 | 31.25 | 31.65 | 31.09 | 31.32 | 320,278 | +0.05(+0.16%) |
Dec 20, 2017 | 31.62 | 31.66 | 31.12 | 31.27 | 776,154 | -0.26(-0.82%) |
Dec 19, 2017 | 31.60 | 31.78 | 31.31 | 31.53 | 290,482 | -0.15(-0.47%) |
Dec 18, 2017 | 31.83 | 31.97 | 31.54 | 31.68 | 230,733 | +0.18(+0.57%) |
Dec 15, 2017 | 31.50 | 31.66 | 31.29 | 31.50 | 708,493 | +0.08(+0.25%) |
Dec 14, 2017 | 31.75 | 32.09 | 31.05 | 31.42 | 652,259 | -0.78(-2.42%) |
Dec 13, 2017 | 30.12 | 32.44 | 30.09 | 32.20 | 1,176,790 | +2.11(+7.01%) |
Dec 12, 2017 | 30.20 | 30.35 | 29.90 | 30.09 | 412,300 | -0.13(-0.43%) |
Dec 11, 2017 | 30.34 | 30.34 | 29.93 | 30.22 | 250,648 | -0.17(-0.56%) |
Dec 08, 2017 | 30.21 | 30.51 | 30.21 | 30.39 | 230,832 | +0.27(+0.90%) |
Dec 07, 2017 | 30.06 | 30.40 | 29.98 | 30.12 | 377,864 | +0.05(+0.17%) |
Dec 06, 2017 | 30.87 | 30.88 | 29.99 | 30.07 | 446,051 | -0.82(-2.65%) |
Dec 05, 2017 | 30.51 | 31.17 | 30.38 | 30.89 | 383,670 | +0.33(+1.08%) |
Dec 04, 2017 | 30.58 | 30.71 | 30.51 | 30.56 | 291,460 | +0.03(+0.10%) |
Dec 01, 2017 | 30.95 | 31.05 | 30.39 | 30.53 | 228,948 | -0.38(-1.23%) |
Nov 30, 2017 | 30.33 | 31.04 | 30.18 | 30.91 | 628,761 | +0.56(+1.85%) |
Nov 29, 2017 | 30.35 | 30.67 | 30.12 | 30.35 | 217,363 | -0.02(-0.07%) |
Nov 28, 2017 | 30.78 | 30.94 | 30.22 | 30.37 | 552,952 | -0.40(-1.30%) |
Nov 27, 2017 | 30.95 | 30.42 | 30.77 | 188,099 | -0.18(-0.58%) | |
Nov 24, 2017 | 30.92 | 31.17 | 30.86 | 30.95 | 65,818 | +0.03(+0.10%) |
Nov 23, 2017 | 31.00 | 31.20 | 30.85 | 30.92 | 42,454 | -0.12(-0.39%) |
Nov 22, 2017 | 30.94 | 31.14 | 30.83 | 31.04 | 275,984 | +0.09(+0.29%) |
Nov 21, 2017 | 30.94 | 31.08 | 30.74 | 30.95 | 270,324 | +0.12(+0.39%) |
Nov 20, 2017 | 31.15 | 31.25 | 30.78 | 30.83 | 198,420 | -0.30(-0.96%) |
Nov 17, 2017 | 31.00 | 31.20 | 30.89 | 31.13 | 204,946 | +0.15(+0.48%) |
Nov 16, 2017 | 31.01 | 31.04 | 30.80 | 30.98 | 390,774 | +0.06(+0.19%) |
Nov 15, 2017 | 31.01 | 31.04 | 30.27 | 30.92 | 407,667 | -0.15(-0.48%) |
Nov 14, 2017 | 31.00 | 31.20 | 30.76 | 31.07 | 313,879 | +0.17(+0.55%) |
Nov 13, 2017 | 31.15 | 31.15 | 30.64 | 30.90 | 269,361 | -0.28(-0.90%) |
Nov 10, 2017 | 31.13 | 31.28 | 31.03 | 31.18 | 331,317 | +0.02(+0.06%) |
Nov 09, 2017 | 32.11 | 32.11 | 31.06 | 31.16 | 388,685 | -1.14(-3.53%) |
Nov 08, 2017 | 32.00 | 32.33 | 31.79 | 32.30 | 464,749 | +0.34(+1.06%) |
Nov 07, 2017 | 32.62 | 32.93 | 31.76 | 31.96 | 770,824 | +0.44(+1.40%) |
Nov 06, 2017 | 31.75 | 32.09 | 31.43 | 31.52 | 396,394 | -0.12(-0.38%) |
Nov 03, 2017 | 31.59 | 31.85 | 31.49 | 31.64 | 569,155 | +0.01(+0.03%) |
Nov 02, 2017 | 31.29 | 31.68 | 30.98 | 31.63 | 631,747 | +0.33(+1.05%) |
Nov 01, 2017 | 31.58 | 31.89 | 31.27 | 31.30 | 719,159 | -0.16(-0.51%) |
Oct 31, 2017 | 31.27 | 31.74 | 31.12 | 31.46 | 652,207 | +0.15(+0.48%) |
Oct 30, 2017 | 31.27 | 31.64 | 31.21 | 31.31 | 341,458 | +0.00(+0.00%) |
Oct 27, 2017 | 31.70 | 31.70 | 31.11 | 31.31 | 245,816 | -0.37(-1.17%) |
Oct 26, 2017 | 31.40 | 31.82 | 31.32 | 31.68 | 443,632 | +0.26(+0.83%) |
Oct 25, 2017 | 31.28 | 31.45 | 30.94 | 31.42 | 611,622 | +0.06(+0.19%) |
Oct 24, 2017 | 31.05 | 31.77 | 30.90 | 31.36 | 977,355 | +0.99(+3.26%) |
Oct 23, 2017 | 30.47 | 30.56 | 30.33 | 30.37 | 336,151 | -0.12(-0.39%) |
Oct 20, 2017 | 30.45 | 30.55 | 30.33 | 30.49 | 727,074 | +0.08(+0.26%) |
Oct 19, 2017 | 30.45 | 30.63 | 30.16 | 30.41 | 449,036 | -0.24(-0.78%) |
Oct 18, 2017 | 30.00 | 30.80 | 30.00 | 30.65 | 780,181 | +0.64(+2.13%) |
Oct 17, 2017 | 29.72 | 30.05 | 29.55 | 30.01 | 302,097 | +0.21(+0.70%) |
Oct 16, 2017 | 29.55 | 29.99 | 29.53 | 29.80 | 303,892 | +0.40(+1.36%) |
Oct 13, 2017 | 29.36 | 29.53 | 29.31 | 29.40 | 279,472 | +0.16(+0.55%) |
Oct 12, 2017 | 29.05 | 29.34 | 28.97 | 29.24 | 262,251 | +0.19(+0.65%) |
Oct 11, 2017 | 28.98 | 29.10 | 28.89 | 29.05 | 235,183 | +0.10(+0.35%) |
Oct 10, 2017 | 29.00 | 29.29 | 28.83 | 28.95 | 295,667 | +0.05(+0.17%) |
Oct 06, 2017 | 28.89 | 28.96 | 28.57 | 28.90 | 458,934 | -0.15(-0.52%) |
Oct 05, 2017 | 28.91 | 29.10 | 28.76 | 29.05 | 290,715 | +0.23(+0.80%) |
Oct 04, 2017 | 28.74 | 28.97 | 28.65 | 28.82 | 302,587 | -0.01(-0.03%) |
Oct 03, 2017 | 28.80 | 28.92 | 28.70 | 28.83 | 247,160 | -0.02(-0.07%) |
Oct 02, 2017 | 28.55 | 28.86 | 28.42 | 28.85 | 392,691 | +0.32(+1.12%) |
Sep 29, 2017 | 28.79 | 28.80 | 28.44 | 28.53 | 404,924 | -0.21(-0.73%) |
Sep 28, 2017 | 28.37 | 28.89 | 28.21 | 28.74 | 415,451 | +0.33(+1.16%) |
Sep 27, 2017 | 28.29 | 28.48 | 28.09 | 28.41 | 361,330 | +0.16(+0.57%) |
Sep 26, 2017 | 28.39 | 28.39 | 27.91 | 28.25 | 362,870 | -0.11(-0.39%) |
Sep 25, 2017 | 28.43 | 28.78 | 28.35 | 28.36 | 412,058 | -0.14(-0.49%) |
Sep 22, 2017 | 28.33 | 28.56 | 28.15 | 28.50 | 167,407 | +0.17(+0.60%) |
Sep 21, 2017 | 28.00 | 28.41 | 28.00 | 28.33 | 223,048 | +0.26(+0.93%) |
Sep 20, 2017 | 27.35 | 28.34 | 27.35 | 28.07 | 2,611,782 | +0.75(+2.75%) |
Sep 19, 2017 | 27.25 | 27.51 | 27.12 | 27.32 | 692,417 | -0.42(-1.51%) |
Sep 18, 2017 | 27.74 | 27.99 | 27.63 | 27.74 | 222,157 | +0.08(+0.29%) |
Sep 15, 2017 | 27.84 | 27.84 | 27.50 | 27.66 | 411,824 | -0.17(-0.61%) |
Sep 14, 2017 | 27.95 | 28.06 | 27.80 | 27.83 | 285,955 | -0.17(-0.61%) |
Sep 13, 2017 | 27.99 | 28.25 | 27.99 | 28.00 | 438,811 | +0.04(+0.14%) |
Sep 12, 2017 | 27.92 | 28.10 | 27.81 | 27.96 | 766,827 | +0.13(+0.47%) |
Sep 11, 2017 | 27.92 | 28.00 | 27.78 | 27.83 | 436,899 | +0.08(+0.29%) |
Sep 08, 2017 | 28.00 | 28.00 | 27.52 | 27.75 | 255,866 | -0.17(-0.61%) |
Sep 07, 2017 | 27.89 | 28.00 | 27.81 | 27.92 | 327,074 | -0.02(-0.07%) |
Sep 06, 2017 | 28.25 | 28.39 | 27.75 | 27.94 | 508,776 | -0.22(-0.78%) |
Sep 05, 2017 | 28.49 | 28.49 | 27.92 | 28.16 | 276,294 | -0.43(-1.50%) |
Sep 01, 2017 | 28.70 | 28.70 | 28.40 | 28.59 | 315,514 | +0.02(+0.07%) |
Aug 31, 2017 | 28.86 | 28.88 | 28.55 | 28.57 | 621,471 | -0.18(-0.63%) |
Aug 30, 2017 | 28.23 | 29.02 | 27.95 | 28.75 | 805,232 | +0.57(+2.02%) |
Aug 29, 2017 | 27.92 | 28.22 | 27.71 | 28.18 | 453,139 | +0.10(+0.36%) |
Aug 28, 2017 | 26.65 | 28.09 | 26.65 | 28.08 | 799,185 | +1.46(+5.48%) |
Aug 25, 2017 | 26.70 | 26.80 | 26.53 | 26.62 | 398,782 | +0.04(+0.15%) |
Aug 24, 2017 | 26.81 | 26.86 | 26.40 | 26.58 | 413,956 | -0.17(-0.64%) |
Aug 23, 2017 | 26.46 | 26.75 | 26.26 | 26.75 | 414,488 | +0.28(+1.06%) |
Aug 22, 2017 | 26.55 | 26.71 | 26.31 | 26.47 | 268,269 | -0.01(-0.04%) |
Aug 21, 2017 | 26.65 | 26.75 | 26.35 | 26.48 | 299,301 | -0.07(-0.26%) |
Aug 18, 2017 | 27.00 | 27.03 | 26.55 | 26.55 | 856,192 | -0.52(-1.92%) |
Aug 17, 2017 | 27.26 | 27.42 | 26.98 | 27.07 | 280,120 | -0.28(-1.02%) |
Aug 16, 2017 | 27.72 | 27.72 | 27.21 | 27.35 | 479,115 | -0.21(-0.76%) |
Aug 15, 2017 | 27.79 | 27.79 | 27.25 | 27.56 | 423,413 | -0.29(-1.04%) |
Aug 14, 2017 | 28.16 | 28.33 | 27.80 | 27.85 | 601,126 | -0.03(-0.11%) |
Aug 11, 2017 | 27.93 | 28.09 | 27.80 | 27.88 | 412,092 | -0.13(-0.46%) |
Aug 10, 2017 | 27.88 | 28.27 | 27.71 | 28.01 | 615,601 | -0.15(-0.53%) |
Aug 09, 2017 | 27.00 | 28.19 | 26.98 | 28.16 | 1,156,938 | +2.31(+8.94%) |
Aug 08, 2017 | 26.02 | 26.06 | 25.60 | 25.85 | 443,768 | -0.06(-0.23%) |
Aug 04, 2017 | 25.58 | 25.94 | 25.45 | 25.91 | 338,292 | +0.35(+1.37%) |
Aug 03, 2017 | 25.26 | 25.80 | 25.13 | 25.56 | 528,941 | +0.84(+3.40%) |
Aug 02, 2017 | 25.05 | 25.12 | 24.29 | 24.72 | 378,878 | -0.26(-1.04%) |