Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.69 | 30.18 | 29.48 | 29.49 | 492,845 | -0.03(-0.10%) |
Jun 28, 2018 | 29.26 | 29.57 | 29.01 | 29.52 | 299,744 | +0.26(+0.89%) |
Jun 27, 2018 | 29.45 | 30.08 | 29.26 | 29.26 | 509,353 | -0.20(-0.68%) |
Jun 26, 2018 | 28.90 | 29.48 | 28.69 | 29.46 | 470,507 | +0.50(+1.73%) |
Jun 25, 2018 | 29.10 | 29.12 | 28.58 | 28.96 | 663,572 | -0.24(-0.82%) |
Jun 22, 2018 | 29.67 | 29.67 | 28.94 | 29.20 | 630,881 | -0.31(-1.05%) |
Jun 21, 2018 | 29.29 | 29.56 | 28.88 | 29.51 | 782,460 | +0.25(+0.85%) |
Jun 20, 2018 | 28.69 | 29.35 | 28.43 | 29.26 | 360,046 | +0.64(+2.24%) |
Jun 19, 2018 | 29.47 | 29.56 | 28.40 | 28.62 | 842,229 | -1.08(-3.64%) |
Jun 18, 2018 | 29.36 | 29.73 | 29.24 | 29.70 | 334,465 | +0.21(+0.71%) |
Jun 15, 2018 | 29.83 | 29.34 | 29.49 | 863,530 | -0.34(-1.14%) | |
Jun 14, 2018 | 30.05 | 30.29 | 29.72 | 29.83 | 349,088 | -0.17(-0.57%) |
Jun 13, 2018 | 29.88 | 30.09 | 29.57 | 30.00 | 523,070 | +0.07(+0.23%) |
Jun 12, 2018 | 30.18 | 30.23 | 29.56 | 29.93 | 494,066 | -0.25(-0.83%) |
Jun 11, 2018 | 29.87 | 30.48 | 29.62 | 30.18 | 2,561,086 | +0.31(+1.04%) |
Jun 08, 2018 | 29.65 | 29.92 | 29.50 | 29.87 | 497,350 | +0.22(+0.74%) |
Jun 07, 2018 | 30.10 | 30.35 | 29.39 | 29.65 | 364,881 | -0.53(-1.76%) |
Jun 06, 2018 | 30.29 | 30.18 | 550,159 | +0.34(+1.14%) | ||
Jun 05, 2018 | 29.73 | 30.02 | 29.65 | 29.84 | 480,406 | +0.05(+0.17%) |
Jun 04, 2018 | 29.36 | 29.80 | 29.24 | 29.79 | 360,435 | +0.64(+2.20%) |
Jun 01, 2018 | 29.12 | 29.30 | 28.90 | 29.15 | 589,201 | +0.21(+0.73%) |
May 31, 2018 | 29.66 | 29.79 | 28.81 | 28.94 | 611,632 | -0.72(-2.43%) |
May 30, 2018 | 29.00 | 29.80 | 28.86 | 29.66 | 330,035 | +0.75(+2.59%) |
May 29, 2018 | 28.86 | 29.27 | 28.65 | 28.91 | 528,259 | -0.10(-0.34%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | -0.09(-0.31%) | |
May 24, 2018 | 28.66 | 29.40 | 28.66 | 29.10 | 734,840 | +0.46(+1.61%) |
May 23, 2018 | 28.13 | 28.64 | 28.13 | 28.64 | 463,150 | +0.29(+1.02%) |
May 22, 2018 | 29.19 | 29.19 | 28.32 | 28.35 | 409,603 | -0.84(-2.88%) |
May 21, 2018 | 28.91 | 29.36 | 28.77 | 29.19 | 547,328 | +0.47(+1.64%) |
May 18, 2018 | 28.10 | 28.85 | 27.97 | 28.72 | 813,939 | +0.65(+2.32%) |
May 17, 2018 | 27.85 | 28.54 | 27.84 | 28.07 | 671,711 | +0.18(+0.65%) |
May 16, 2018 | 27.93 | 28.18 | 27.66 | 27.89 | 619,716 | +0.02(+0.07%) |
May 15, 2018 | 27.43 | 27.91 | 27.43 | 27.87 | 440,194 | +0.37(+1.35%) |
May 14, 2018 | 27.41 | 27.76 | 27.20 | 27.50 | 584,470 | +0.14(+0.51%) |
May 11, 2018 | 27.38 | 27.59 | 26.94 | 27.36 | 512,649 | -0.11(-0.40%) |
May 10, 2018 | 27.83 | 28.08 | 27.42 | 27.47 | 1,099,015 | -0.25(-0.90%) |
May 09, 2018 | 27.56 | 27.81 | 27.42 | 27.72 | 693,625 | +0.31(+1.13%) |
May 08, 2018 | 25.80 | 27.45 | 25.80 | 27.41 | 700,752 | +1.58(+6.12%) |
May 07, 2018 | 25.69 | 25.84 | 25.54 | 25.83 | 870,759 | +0.18(+0.70%) |
May 04, 2018 | 25.48 | 25.84 | 25.06 | 25.65 | 1,321,423 | +0.03(+0.12%) |
May 03, 2018 | 25.84 | 25.84 | 25.14 | 25.62 | 1,321,858 | -0.47(-1.80%) |
May 02, 2018 | 27.88 | 28.47 | 25.72 | 26.09 | 2,266,614 | -1.85(-6.62%) |
May 01, 2018 | 27.72 | 28.20 | 27.52 | 27.94 | 832,433 | +0.00(+0.00%) |
Apr 30, 2018 | 28.55 | 28.58 | 27.94 | 27.94 | 518,876 | -0.57(-2.00%) |
Apr 27, 2018 | 29.10 | 29.10 | 28.11 | 28.51 | 744,474 | -0.46(-1.59%) |
Apr 26, 2018 | 29.40 | 29.40 | 28.95 | 28.97 | 331,891 | -0.38(-1.29%) |
Apr 25, 2018 | 29.70 | 29.78 | 29.15 | 29.35 | 550,669 | -0.43(-1.44%) |
Apr 24, 2018 | 30.57 | 30.66 | 29.17 | 29.78 | 628,079 | -0.58(-1.91%) |
Apr 23, 2018 | 30.42 | 30.56 | 30.24 | 30.36 | 357,899 | +0.07(+0.23%) |
Apr 20, 2018 | 30.76 | 30.82 | 30.19 | 30.29 | 704,252 | -0.60(-1.94%) |
Apr 19, 2018 | 31.10 | 31.52 | 30.87 | 30.89 | 455,069 | -0.35(-1.12%) |
Apr 18, 2018 | 31.12 | 31.36 | 30.86 | 31.24 | 662,477 | +0.23(+0.74%) |
Apr 17, 2018 | 30.56 | 31.14 | 30.53 | 31.01 | 520,350 | +0.56(+1.84%) |
Apr 16, 2018 | 30.12 | 30.70 | 30.00 | 30.45 | 487,275 | +0.55(+1.84%) |
Apr 13, 2018 | 29.83 | 30.06 | 29.66 | 29.90 | 609,154 | +0.20(+0.67%) |
Apr 12, 2018 | 29.04 | 30.08 | 29.04 | 29.70 | 832,280 | +0.72(+2.48%) |
Apr 11, 2018 | 27.97 | 29.00 | 27.87 | 28.98 | 505,184 | +0.86(+3.06%) |
Apr 10, 2018 | 28.35 | 28.45 | 27.92 | 28.12 | 323,084 | +0.08(+0.29%) |
Apr 09, 2018 | 28.35 | 28.53 | 28.04 | 28.04 | 529,000 | -0.05(-0.18%) |
Apr 06, 2018 | 28.46 | 28.62 | 27.95 | 28.09 | 533,964 | -0.56(-1.95%) |
Apr 05, 2018 | 28.28 | 28.67 | 28.12 | 28.65 | 418,269 | +0.59(+2.10%) |
Apr 04, 2018 | 27.67 | 28.15 | 27.52 | 28.06 | 573,653 | +0.00(+0.00%) |
Apr 03, 2018 | 27.99 | 28.32 | 27.78 | 28.06 | 788,880 | +0.04(+0.14%) |
Apr 02, 2018 | 27.91 | 28.25 | 27.58 | 28.02 | 929,485 | +0.05(+0.18%) |
Mar 29, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.81(+2.98%) | |
Mar 28, 2018 | 27.36 | 27.37 | 26.75 | 27.16 | 522,641 | -0.12(-0.44%) |
Mar 27, 2018 | 28.16 | 28.32 | 27.20 | 27.28 | 536,960 | -0.80(-2.85%) |
Mar 26, 2018 | 27.87 | 28.09 | 27.50 | 28.08 | 559,459 | +0.68(+2.48%) |
Mar 23, 2018 | 27.07 | 27.81 | 26.73 | 27.40 | 847,060 | +0.33(+1.22%) |
Mar 22, 2018 | 27.50 | 27.73 | 27.04 | 27.07 | 593,403 | -0.75(-2.70%) |
Mar 21, 2018 | 27.55 | 28.32 | 27.25 | 27.82 | 411,718 | +0.30(+1.09%) |
Mar 20, 2018 | 27.24 | 27.82 | 27.18 | 27.52 | 364,240 | +0.29(+1.07%) |
Mar 19, 2018 | 27.07 | 27.26 | 26.63 | 27.23 | 438,307 | -0.03(-0.11%) |
Mar 16, 2018 | 27.92 | 27.92 | 27.07 | 27.26 | 1,373,217 | -0.69(-2.47%) |
Mar 15, 2018 | 28.21 | 28.39 | 27.80 | 27.95 | 482,996 | -0.24(-0.85%) |
Mar 14, 2018 | 28.42 | 28.44 | 27.87 | 28.19 | 743,064 | -0.11(-0.39%) |
Mar 13, 2018 | 28.34 | 28.75 | 28.09 | 28.30 | 768,589 | +0.08(+0.28%) |
Mar 12, 2018 | 28.25 | 28.63 | 28.02 | 28.22 | 1,116,084 | +0.11(+0.39%) |
Mar 09, 2018 | 27.74 | 28.45 | 27.60 | 28.11 | 601,784 | +0.46(+1.66%) |
Mar 08, 2018 | 27.84 | 27.87 | 27.27 | 27.65 | 531,142 | -0.11(-0.40%) |
Mar 07, 2018 | 27.84 | 27.09 | 27.76 | 747,378 | +0.27(+0.98%) | |
Mar 06, 2018 | 27.27 | 27.59 | 26.81 | 27.49 | 1,072,505 | +0.36(+1.33%) |
Mar 05, 2018 | 27.33 | 27.33 | 26.60 | 27.13 | 1,006,000 | -0.31(-1.13%) |
Mar 02, 2018 | 26.52 | 27.78 | 26.00 | 27.44 | 902,182 | +0.84(+3.16%) |
Mar 01, 2018 | 27.02 | 27.15 | 26.38 | 26.60 | 563,666 | -0.40(-1.48%) |
Feb 28, 2018 | 27.34 | 27.72 | 27.00 | 27.00 | 585,599 | -0.25(-0.92%) |
Feb 27, 2018 | 28.15 | 28.38 | 27.25 | 27.25 | 810,877 | -0.97(-3.44%) |
Feb 26, 2018 | 27.59 | 28.27 | 27.41 | 28.22 | 1,339,307 | +0.76(+2.77%) |
Feb 23, 2018 | 26.75 | 27.48 | 26.22 | 27.46 | 1,156,423 | +0.91(+3.43%) |
Feb 22, 2018 | 26.55 | 2,464,362 | -0.43(-1.59%) | |||
Feb 21, 2018 | 26.93 | 27.52 | 26.82 | 26.98 | 922,372 | +0.03(+0.11%) |
Feb 20, 2018 | 27.21 | 27.61 | 26.75 | 26.95 | 609,670 | -0.35(-1.28%) |
Feb 16, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.29(-1.05%) | |
Feb 15, 2018 | 27.61 | 27.79 | 27.22 | 27.59 | 1,047,304 | +0.21(+0.77%) |
Feb 14, 2018 | 26.33 | 27.43 | 26.30 | 27.38 | 946,426 | +0.83(+3.13%) |
Feb 13, 2018 | 26.36 | 26.56 | 26.20 | 26.55 | 950,203 | -0.01(-0.04%) |
Feb 12, 2018 | 26.11 | 26.66 | 25.89 | 26.56 | 1,109,553 | +0.66(+2.55%) |
Feb 09, 2018 | 24.97 | 26.15 | 24.70 | 25.90 | 1,115,457 | +1.16(+4.69%) |
Feb 08, 2018 | 25.48 | 25.61 | 24.74 | 24.74 | 931,933 | -0.68(-2.68%) |
Feb 07, 2018 | 26.04 | 26.05 | 25.16 | 25.42 | 1,087,166 | -0.65(-2.49%) |
Feb 06, 2018 | 24.52 | 26.15 | 24.41 | 26.07 | 1,345,341 | +0.65(+2.56%) |
Feb 05, 2018 | 26.06 | 26.68 | 24.82 | 25.42 | 1,077,812 | -1.01(-3.82%) |
Feb 02, 2018 | 26.94 | 27.11 | 26.39 | 26.43 | 592,928 | -0.55(-2.04%) |
Feb 01, 2018 | 27.28 | 27.73 | 26.91 | 26.98 | 990,441 | -0.52(-1.89%) |
Jan 31, 2018 | 28.21 | 28.27 | 27.30 | 27.50 | 929,100 | -0.54(-1.93%) |
Jan 30, 2018 | 28.23 | 28.35 | 27.15 | 28.04 | 905,616 | -0.49(-1.72%) |
Jan 29, 2018 | 28.43 | 28.63 | 28.13 | 28.53 | 692,297 | +0.07(+0.25%) |
Jan 26, 2018 | 27.52 | 28.66 | 27.52 | 28.46 | 941,972 | +1.04(+3.79%) |
Jan 25, 2018 | 27.87 | 27.88 | 27.08 | 27.42 | 1,195,866 | -0.17(-0.62%) |
Jan 24, 2018 | 28.37 | 28.63 | 27.54 | 27.59 | 1,285,160 | -0.77(-2.72%) |
Jan 23, 2018 | 30.12 | 30.15 | 28.22 | 28.36 | 1,536,582 | -1.79(-5.94%) |
Jan 22, 2018 | 31.16 | 31.16 | 30.06 | 30.15 | 601,330 | -1.12(-3.58%) |
Jan 19, 2018 | 31.05 | 31.60 | 30.73 | 31.27 | 687,021 | +0.15(+0.48%) |
Jan 18, 2018 | 30.80 | 31.16 | 30.66 | 31.12 | 1,274,197 | +0.29(+0.94%) |
Jan 17, 2018 | 31.26 | 31.26 | 30.64 | 30.83 | 551,572 | -0.12(-0.39%) |
Jan 16, 2018 | 31.93 | 32.37 | 30.69 | 30.95 | 448,444 | -0.86(-2.70%) |
Jan 12, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 31.87 | 32.09 | 31.60 | 31.77 | 508,661 | -0.04(-0.13%) |
Jan 10, 2018 | 31.66 | 31.85 | 31.42 | 31.81 | 702,299 | -0.16(-0.50%) |
Jan 09, 2018 | 31.96 | 32.23 | 31.63 | 31.97 | 1,015,769 | +0.04(+0.13%) |
Jan 08, 2018 | 31.10 | 32.62 | 30.93 | 31.93 | 947,358 | +0.79(+2.54%) |
Jan 05, 2018 | 30.73 | 31.18 | 30.61 | 31.14 | 375,703 | +0.40(+1.30%) |
Jan 04, 2018 | 30.86 | 31.09 | 30.58 | 30.74 | 432,322 | +0.06(+0.20%) |
Jan 03, 2018 | 31.16 | 31.29 | 30.47 | 30.68 | 908,213 | -0.48(-1.54%) |
Jan 02, 2018 | 31.25 | 31.45 | 31.05 | 31.16 | 504,421 | -0.04(-0.13%) |
Dec 29, 2017 | 31.20 | 31.20 | 31.20 | 0 | -0.24(-0.76%) | |
Dec 28, 2017 | 31.51 | 31.63 | 31.25 | 31.44 | 249,670 | +0.06(+0.19%) |
Dec 27, 2017 | 30.90 | 31.45 | 30.74 | 31.38 | 361,443 | +0.54(+1.75%) |
Dec 26, 2017 | 32.12 | 32.24 | 30.79 | 30.84 | 539,790 | -1.36(-4.22%) |
Dec 22, 2017 | 32.46 | 32.55 | 32.09 | 32.20 | 463,518 | -0.14(-0.43%) |
Dec 21, 2017 | 32.23 | 32.48 | 31.94 | 32.34 | 617,290 | +0.19(+0.59%) |
Dec 20, 2017 | 31.73 | 32.31 | 31.70 | 32.15 | 624,021 | +0.54(+1.71%) |
Dec 19, 2017 | 31.54 | 31.86 | 31.19 | 31.61 | 688,308 | -0.08(-0.25%) |
Dec 18, 2017 | 31.90 | 32.21 | 31.51 | 31.69 | 597,284 | +0.00(+0.00%) |
Dec 15, 2017 | 31.39 | 31.95 | 31.18 | 31.69 | 2,036,552 | +0.41(+1.31%) |
Dec 14, 2017 | 31.08 | 31.54 | 31.08 | 31.28 | 656,438 | +0.27(+0.87%) |
Dec 13, 2017 | 30.65 | 31.30 | 30.48 | 31.01 | 590,925 | +0.37(+1.21%) |
Dec 12, 2017 | 29.95 | 30.96 | 29.95 | 30.64 | 722,124 | +0.74(+2.47%) |
Dec 11, 2017 | 30.41 | 30.68 | 29.82 | 29.90 | 801,535 | -0.46(-1.52%) |
Dec 08, 2017 | 30.92 | 31.02 | 30.29 | 30.36 | 597,933 | +0.00(+0.00%) |
Dec 07, 2017 | 30.44 | 31.30 | 30.37 | 574,576 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.02 | 30.70 | 30.02 | 30.59 | 1,240,837 | +0.60(+2.00%) |
Dec 05, 2017 | 30.34 | 31.13 | 29.90 | 29.99 | 779,073 | -0.30(-0.99%) |
Dec 04, 2017 | 31.61 | 31.67 | 30.17 | 30.29 | 623,665 | -0.90(-2.89%) |
Dec 01, 2017 | 31.49 | 31.53 | 30.55 | 31.19 | 1,057,853 | -0.30(-0.95%) |
Nov 30, 2017 | 31.05 | 31.63 | 30.69 | 31.49 | 746,192 | +0.73(+2.37%) |
Nov 29, 2017 | 31.23 | 31.40 | 30.48 | 30.76 | 659,051 | -0.47(-1.50%) |
Nov 28, 2017 | 30.42 | 31.35 | 30.32 | 31.23 | 739,187 | +0.92(+3.04%) |
Nov 27, 2017 | 30.38 | 30.41 | 29.94 | 30.31 | 774,739 | -0.11(-0.36%) |
Nov 24, 2017 | 30.15 | 30.42 | 30.13 | 30.42 | 179,551 | +0.35(+1.16%) |
Nov 22, 2017 | 30.40 | 30.40 | 29.99 | 30.07 | 346,250 | -0.29(-0.96%) |
Nov 21, 2017 | 29.95 | 30.43 | 29.93 | 30.36 | 576,972 | +0.54(+1.81%) |
Nov 20, 2017 | 29.05 | 29.91 | 28.91 | 29.82 | 628,208 | +0.78(+2.69%) |
Nov 17, 2017 | 29.10 | 29.51 | 29.01 | 29.04 | 397,077 | -0.23(-0.79%) |
Nov 16, 2017 | 29.00 | 29.55 | 28.86 | 29.27 | 301,648 | +0.40(+1.39%) |
Nov 15, 2017 | 28.87 | 29.00 | 28.47 | 28.87 | 467,408 | -0.27(-0.93%) |
Nov 14, 2017 | 28.69 | 29.26 | 28.35 | 29.14 | 512,467 | +0.27(+0.94%) |
Nov 13, 2017 | 29.00 | 29.15 | 28.64 | 28.87 | 542,620 | -0.22(-0.76%) |
Nov 10, 2017 | 29.75 | 29.81 | 29.06 | 29.09 | 570,062 | -0.76(-2.55%) |
Nov 09, 2017 | 30.29 | 30.66 | 29.80 | 29.85 | 735,896 | -0.42(-1.39%) |
Nov 08, 2017 | 29.80 | 30.36 | 29.57 | 30.27 | 728,237 | +0.30(+1.00%) |
Nov 07, 2017 | 30.45 | 30.45 | 29.51 | 29.97 | 1,110,730 | -0.23(-0.76%) |
Nov 06, 2017 | 27.95 | 30.36 | 27.90 | 30.20 | 1,913,528 | +2.23(+7.97%) |
Nov 03, 2017 | 30.56 | 30.56 | 27.66 | 27.97 | 3,022,643 | -4.18(-13.00%) |
Nov 02, 2017 | 30.78 | 32.36 | 30.77 | 32.15 | 803,043 | +1.31(+4.25%) |
Nov 01, 2017 | 31.79 | 31.97 | 30.33 | 30.84 | 937,265 | -0.74(-2.34%) |
Oct 31, 2017 | 31.50 | 31.71 | 31.04 | 31.58 | 957,831 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 32.48 | 31.27 | 31.55 | 543,943 | -0.95(-2.92%) |
Oct 27, 2017 | 32.29 | 32.86 | 32.16 | 32.50 | 540,529 | +0.15(+0.46%) |
Oct 26, 2017 | 32.46 | 32.77 | 32.08 | 32.35 | 675,073 | -0.07(-0.22%) |
Oct 25, 2017 | 32.50 | 32.71 | 32.04 | 32.42 | 396,776 | -0.22(-0.67%) |
Oct 24, 2017 | 32.00 | 32.72 | 31.91 | 32.64 | 865,032 | +0.72(+2.26%) |
Oct 23, 2017 | 33.03 | 33.50 | 31.85 | 31.92 | 2,028,028 | -2.48(-7.21%) |
Oct 20, 2017 | 34.23 | 34.51 | 34.02 | 34.40 | 576,423 | +0.51(+1.50%) |
Oct 19, 2017 | 33.42 | 33.99 | 32.92 | 33.89 | 588,269 | +0.35(+1.04%) |
Oct 18, 2017 | 33.57 | 34.33 | 33.42 | 33.54 | 724,659 | +0.16(+0.48%) |
Oct 17, 2017 | 33.18 | 33.39 | 32.72 | 33.38 | 1,341,536 | +0.06(+0.18%) |
Oct 16, 2017 | 33.85 | 33.98 | 33.06 | 33.32 | 986,441 | -0.45(-1.33%) |
Oct 13, 2017 | 35.25 | 35.26 | 33.62 | 33.77 | 1,259,011 | -1.54(-4.36%) |
Oct 12, 2017 | 34.90 | 35.65 | 34.90 | 35.31 | 531,924 | +0.46(+1.32%) |
Oct 11, 2017 | 35.26 | 35.49 | 34.72 | 34.85 | 500,317 | -0.34(-0.97%) |
Oct 10, 2017 | 35.51 | 35.91 | 35.03 | 35.19 | 775,346 | -0.18(-0.51%) |
Oct 09, 2017 | 35.40 | 35.75 | 35.15 | 35.37 | 693,903 | +0.32(+0.91%) |
Oct 06, 2017 | 34.80 | 35.11 | 34.59 | 35.05 | 490,175 | +0.21(+0.60%) |
Oct 05, 2017 | 34.85 | 35.07 | 34.74 | 34.84 | 317,218 | +0.03(+0.09%) |
Oct 04, 2017 | 35.00 | 35.20 | 34.55 | 34.81 | 615,913 | -0.17(-0.49%) |
Oct 03, 2017 | 35.62 | 35.62 | 34.70 | 34.98 | 908,116 | -0.75(-2.10%) |
Oct 02, 2017 | 35.07 | 35.74 | 34.82 | 35.73 | 778,819 | +0.72(+2.06%) |
Sep 29, 2017 | 35.00 | 35.73 | 34.91 | 35.01 | 1,066,707 | +0.02(+0.06%) |
Sep 28, 2017 | 35.16 | 35.79 | 34.71 | 34.99 | 2,004,330 | -0.17(-0.48%) |
Sep 27, 2017 | 35.12 | 35.16 | 1,313,705 | +0.16(+0.46%) | ||
Sep 26, 2017 | 34.17 | 35.50 | 34.10 | 35.00 | 1,689,451 | +1.07(+3.15%) |
Sep 25, 2017 | 33.89 | 34.25 | 33.60 | 33.93 | 1,585,766 | +0.04(+0.12%) |
Sep 22, 2017 | 32.75 | 35.44 | 32.75 | 33.89 | 3,164,485 | +1.59(+4.92%) |
Sep 21, 2017 | 31.78 | 32.56 | 31.63 | 32.30 | 1,127,555 | +0.55(+1.73%) |
Sep 20, 2017 | 30.82 | 32.24 | 30.82 | 31.75 | 1,603,221 | +0.96(+3.12%) |
Sep 19, 2017 | 30.29 | 30.85 | 30.20 | 30.79 | 936,329 | +0.55(+1.82%) |
Sep 18, 2017 | 29.17 | 31.39 | 29.17 | 30.24 | 2,213,435 | +1.91(+6.74%) |
Sep 15, 2017 | 27.91 | 28.48 | 27.91 | 28.33 | 1,117,200 | +0.37(+1.32%) |
Sep 14, 2017 | 28.12 | 28.28 | 27.92 | 27.96 | 720,994 | -0.15(-0.53%) |
Sep 13, 2017 | 28.25 | 28.46 | 27.80 | 28.11 | 775,816 | -0.18(-0.64%) |
Sep 12, 2017 | 28.76 | 28.92 | 28.23 | 28.29 | 739,962 | -0.39(-1.36%) |
Sep 11, 2017 | 28.81 | 29.10 | 28.40 | 28.68 | 771,062 | +0.14(+0.49%) |
Sep 08, 2017 | 29.27 | 29.53 | 28.33 | 28.54 | 677,405 | -0.92(-3.12%) |
Sep 07, 2017 | 28.56 | 29.60 | 28.50 | 29.46 | 817,660 | +0.94(+3.30%) |
Sep 06, 2017 | 29.25 | 29.53 | 28.50 | 28.52 | 746,752 | -0.58(-1.99%) |
Sep 05, 2017 | 30.00 | 30.06 | 28.50 | 29.10 | 1,091,772 | -0.85(-2.84%) |
Sep 01, 2017 | 29.70 | 30.00 | 29.56 | 29.95 | 614,733 | +0.32(+1.08%) |
Aug 31, 2017 | 29.28 | 29.71 | 29.08 | 29.63 | 817,563 | +0.44(+1.51%) |
Aug 30, 2017 | 28.06 | 29.25 | 28.05 | 29.19 | 720,121 | +1.15(+4.10%) |
Aug 29, 2017 | 27.63 | 28.25 | 27.63 | 28.04 | 632,440 | +0.33(+1.19%) |
Aug 28, 2017 | 27.74 | 28.11 | 27.59 | 27.71 | 870,767 | +0.11(+0.40%) |
Aug 25, 2017 | 28.14 | 28.20 | 27.50 | 27.60 | 517,129 | -0.49(-1.74%) |
Aug 24, 2017 | 28.17 | 28.42 | 28.00 | 28.09 | 516,643 | -0.04(-0.14%) |
Aug 23, 2017 | 28.24 | 28.49 | 27.80 | 28.13 | 617,399 | -0.25(-0.88%) |
Aug 22, 2017 | 27.83 | 28.42 | 27.37 | 28.38 | 1,409,544 | +0.73(+2.64%) |
Aug 21, 2017 | 27.26 | 27.71 | 27.09 | 27.65 | 758,148 | +0.56(+2.07%) |
Aug 18, 2017 | 26.75 | 27.18 | 26.41 | 27.09 | 803,893 | +0.07(+0.26%) |
Aug 17, 2017 | 27.23 | 27.48 | 27.00 | 27.02 | 409,380 | -0.30(-1.10%) |
Aug 16, 2017 | 27.48 | 27.94 | 27.18 | 27.32 | 416,904 | +0.04(+0.15%) |
Aug 15, 2017 | 27.09 | 27.49 | 26.95 | 27.28 | 489,526 | +0.28(+1.04%) |
Aug 14, 2017 | 27.19 | 27.32 | 26.87 | 27.00 | 691,591 | +0.11(+0.41%) |
Aug 11, 2017 | 26.50 | 27.30 | 26.27 | 26.89 | 759,257 | +0.06(+0.22%) |
Aug 10, 2017 | 27.31 | 27.31 | 26.66 | 26.83 | 546,137 | -0.47(-1.72%) |
Aug 09, 2017 | 26.85 | 27.46 | 26.16 | 27.30 | 1,003,224 | +0.33(+1.22%) |
Aug 08, 2017 | 26.97 | 27.48 | 26.90 | 26.97 | 558,389 | -0.09(-0.33%) |
Aug 07, 2017 | 27.26 | 27.95 | 27.03 | 27.06 | 907,714 | -0.16(-0.59%) |
Aug 04, 2017 | 26.66 | 27.49 | 25.81 | 27.22 | 2,239,832 | +3.40(+14.27%) |
Aug 03, 2017 | 23.54 | 23.84 | 23.50 | 23.82 | 253,574 | +0.29(+1.23%) |
Aug 02, 2017 | 23.69 | 23.86 | 23.45 | 23.53 | 429,993 | -0.16(-0.68%) |
Aug 01, 2017 | 23.44 | 23.90 | 23.12 | 23.69 | 651,376 | +0.24(+1.02%) |
Jul 31, 2017 | 23.94 | 23.98 | 23.41 | 23.45 | 513,139 | -0.49(-2.05%) |
Jul 28, 2017 | 23.40 | 24.12 | 23.40 | 23.94 | 736,029 | +0.45(+1.92%) |
Jul 27, 2017 | 23.70 | 23.70 | 23.18 | 23.49 | 474,716 | -0.14(-0.59%) |
Jul 26, 2017 | 23.89 | 23.94 | 23.50 | 23.63 | 539,528 | -0.22(-0.92%) |
Jul 25, 2017 | 23.85 | 23.94 | 23.45 | 23.85 | 720,115 | +0.10(+0.42%) |
Jul 24, 2017 | 23.18 | 23.76 | 22.97 | 23.75 | 488,558 | +0.53(+2.28%) |
Jul 21, 2017 | 23.06 | 23.39 | 22.95 | 23.22 | 325,145 | +0.21(+0.91%) |
Jul 20, 2017 | 22.83 | 23.08 | 22.73 | 23.01 | 331,904 | +0.18(+0.79%) |
Jul 19, 2017 | 22.51 | 22.84 | 22.51 | 22.83 | 423,004 | +0.32(+1.42%) |
Jul 18, 2017 | 22.58 | 22.61 | 22.31 | 22.51 | 222,215 | -0.13(-0.57%) |
Jul 17, 2017 | 22.55 | 22.65 | 22.36 | 22.64 | 263,949 | +0.10(+0.44%) |
Jul 14, 2017 | 22.21 | 22.70 | 22.21 | 22.54 | 309,003 | +0.43(+1.94%) |
Jul 13, 2017 | 22.39 | 22.39 | 22.02 | 22.11 | 223,917 | -0.26(-1.16%) |
Jul 12, 2017 | 22.09 | 22.41 | 21.96 | 22.37 | 462,343 | +0.38(+1.73%) |
Jul 11, 2017 | 21.75 | 22.05 | 21.67 | 21.99 | 443,113 | +0.24(+1.10%) |
Jul 10, 2017 | 21.61 | 21.98 | 21.44 | 21.75 | 324,395 | -0.04(-0.18%) |
Jul 07, 2017 | 21.41 | 21.80 | 21.35 | 21.79 | 199,450 | +0.46(+2.16%) |
Jul 06, 2017 | 21.73 | 21.78 | 21.30 | 21.33 | 324,609 | -0.56(-2.56%) |
Jul 05, 2017 | 21.31 | 21.96 | 21.27 | 21.89 | 454,108 | +0.60(+2.82%) |