Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,280 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,017 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,559 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,122 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,770 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,462 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.14 | 460,244 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,778 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,539 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,713 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,067 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,802 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,293 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,137 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,603 | +0.29(+0.75%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,297 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,505 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,795 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,055 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,841 | +0.66(+1.80%) |
Jun 01, 2018 | 36.79 | 37.03 | 36.49 | 36.66 | 809,316 | +0.16(+0.43%) |
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,120 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,119 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,210 | -0.37(-1.03%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.17 | 37.18 | 36.64 | 36.78 | 547,503 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,187 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,920 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,509 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,438 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,401 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,418 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,964 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,504 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,735 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,818 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,628 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,431 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,937 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,062 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,095 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,961 | -0.97(-2.66%) |
May 01, 2018 | 36.56 | 36.81 | 36.45 | 36.53 | 855,521 | -0.03(-0.09%) |
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,145 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,941 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.98 | 403,842 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,012 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,676 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,973 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,520 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,552 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,604 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,348 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,777 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,147 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,978 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,587 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,589 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,092 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,756 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,048 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,697 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,520 | +0.38(+1.08%) |
Apr 02, 2018 | 36.46 | 36.69 | 34.84 | 35.11 | 983,560 | -1.49(-4.07%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.87(+2.45%) | |
Mar 28, 2018 | 35.59 | 35.91 | 35.18 | 35.72 | 482,995 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,020 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,826 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,940 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,317 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,796 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.03 | 526,070 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,579 | -0.05(-0.13%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,071 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,654 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,638 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,289 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,857 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,034 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,828 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,874 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,192 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,515 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,252 | -0.10(-0.31%) |
Mar 01, 2018 | 34.39 | 34.49 | 33.70 | 34.12 | 823,808 | -0.12(-0.36%) |
Feb 28, 2018 | 34.38 | 34.60 | 34.22 | 34.25 | 851,018 | -0.05(-0.15%) |
Feb 27, 2018 | 34.53 | 34.60 | 34.01 | 34.30 | 673,305 | -0.25(-0.73%) |
Feb 26, 2018 | 34.48 | 34.58 | 33.89 | 34.55 | 538,996 | +0.15(+0.42%) |
Feb 23, 2018 | 33.82 | 34.44 | 33.70 | 34.40 | 686,144 | +0.60(+1.78%) |
Feb 22, 2018 | 33.70 | 33.80 | 682,512 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.90 | 34.27 | 33.64 | 33.81 | 836,169 | +0.01(+0.03%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.28 | 33.80 | 770,053 | -0.41(-1.20%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | -0.07(-0.21%) | |
Feb 15, 2018 | 34.29 | 34.62 | 33.70 | 34.29 | 761,493 | +0.18(+0.54%) |
Feb 14, 2018 | 32.92 | 34.14 | 32.89 | 34.10 | 776,002 | +0.98(+2.96%) |
Feb 13, 2018 | 32.53 | 33.38 | 32.22 | 33.12 | 967,435 | +0.38(+1.15%) |
Feb 12, 2018 | 32.48 | 33.60 | 32.47 | 32.74 | 1,011,956 | +0.45(+1.38%) |
Feb 09, 2018 | 32.26 | 32.57 | 31.36 | 32.30 | 785,876 | +0.39(+1.24%) |
Feb 08, 2018 | 33.16 | 33.16 | 31.89 | 31.90 | 838,016 | -1.09(-3.29%) |
Feb 07, 2018 | 33.41 | 33.53 | 32.99 | 32.99 | 1,023,219 | -0.32(-0.95%) |
Feb 06, 2018 | 31.80 | 33.42 | 30.96 | 33.30 | 1,546,494 | +0.72(+2.20%) |
Feb 05, 2018 | 33.30 | 33.39 | 31.98 | 32.59 | 671,766 | -0.82(-2.46%) |
Feb 02, 2018 | 33.69 | 33.86 | 33.39 | 33.41 | 488,697 | -0.44(-1.31%) |
Feb 01, 2018 | 33.89 | 33.91 | 33.62 | 33.85 | 440,123 | -0.07(-0.19%) |
Jan 31, 2018 | 34.13 | 34.43 | 33.81 | 33.92 | 881,817 | -0.02(-0.07%) |
Jan 30, 2018 | 34.06 | 34.06 | 33.88 | 33.94 | 777,971 | -0.39(-1.14%) |
Jan 29, 2018 | 34.37 | 34.73 | 34.26 | 34.33 | 731,245 | -0.07(-0.22%) |
Jan 26, 2018 | 34.46 | 34.60 | 34.23 | 34.41 | 630,281 | +0.05(+0.15%) |
Jan 25, 2018 | 34.28 | 34.39 | 33.98 | 34.36 | 744,527 | +0.18(+0.53%) |
Jan 24, 2018 | 34.33 | 34.36 | 34.10 | 34.17 | 755,679 | -0.03(-0.09%) |
Jan 23, 2018 | 34.17 | 34.38 | 33.97 | 34.21 | 727,750 | +0.12(+0.35%) |
Jan 22, 2018 | 34.02 | 34.22 | 33.87 | 34.09 | 865,044 | +0.07(+0.20%) |
Jan 19, 2018 | 33.94 | 34.11 | 33.77 | 34.02 | 801,061 | +0.17(+0.50%) |
Jan 18, 2018 | 34.07 | 34.29 | 33.70 | 33.85 | 776,312 | -0.16(-0.46%) |
Jan 17, 2018 | 34.06 | 34.13 | 33.76 | 34.01 | 737,177 | +0.10(+0.29%) |
Jan 16, 2018 | 33.88 | 34.16 | 33.77 | 33.91 | 803,323 | +0.06(+0.17%) |
Jan 12, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 33.28 | 33.61 | 33.19 | 33.40 | 421,856 | +0.19(+0.57%) |
Jan 10, 2018 | 33.23 | 33.42 | 32.76 | 33.21 | 1,010,868 | -0.08(-0.25%) |
Jan 09, 2018 | 33.12 | 33.42 | 32.85 | 33.30 | 905,495 | +0.32(+0.98%) |
Jan 08, 2018 | 32.89 | 33.10 | 32.67 | 32.97 | 625,905 | +0.00(+0.01%) |
Jan 05, 2018 | 32.72 | 33.20 | 32.52 | 32.97 | 769,106 | +0.35(+1.08%) |
Jan 04, 2018 | 32.52 | 32.74 | 32.44 | 32.62 | 796,730 | +0.10(+0.32%) |
Jan 03, 2018 | 31.91 | 32.53 | 31.85 | 32.51 | 619,692 | +0.73(+2.30%) |
Jan 02, 2018 | 31.36 | 31.82 | 31.33 | 31.78 | 735,348 | +0.46(+1.47%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.07 | 31.32 | 30.89 | 31.13 | 269,261 | +0.14(+0.44%) |
Dec 27, 2017 | 31.08 | 31.17 | 30.81 | 30.99 | 395,109 | -0.07(-0.22%) |
Dec 26, 2017 | 30.98 | 31.14 | 30.75 | 31.06 | 321,351 | +0.04(+0.12%) |
Dec 22, 2017 | 31.16 | 31.24 | 30.93 | 31.02 | 764,672 | -0.11(-0.34%) |
Dec 21, 2017 | 31.28 | 31.37 | 31.12 | 31.13 | 402,931 | -0.10(-0.31%) |
Dec 20, 2017 | 31.33 | 31.57 | 31.13 | 31.23 | 468,023 | -0.03(-0.10%) |
Dec 19, 2017 | 31.36 | 31.36 | 31.01 | 31.26 | 414,840 | -0.07(-0.22%) |
Dec 18, 2017 | 31.48 | 31.59 | 31.21 | 31.33 | 436,069 | +0.02(+0.05%) |
Dec 15, 2017 | 30.98 | 31.37 | 30.51 | 31.31 | 1,534,254 | +0.42(+1.37%) |
Dec 14, 2017 | 30.92 | 31.05 | 30.74 | 30.89 | 771,923 | -0.00(-0.02%) |
Dec 13, 2017 | 30.78 | 30.99 | 30.78 | 30.89 | 572,701 | +0.11(+0.36%) |
Dec 12, 2017 | 30.73 | 30.91 | 30.45 | 30.78 | 849,565 | +0.08(+0.25%) |
Dec 11, 2017 | 31.17 | 31.17 | 30.68 | 30.70 | 714,298 | -0.43(-1.37%) |
Dec 08, 2017 | 31.19 | 31.44 | 30.99 | 31.13 | 1,129,577 | -0.03(-0.11%) |
Dec 07, 2017 | 31.12 | 31.33 | 30.85 | 31.16 | 621,777 | +0.04(+0.14%) |
Dec 06, 2017 | 31.05 | 31.52 | 30.76 | 31.12 | 607,340 | +0.06(+0.19%) |
Dec 05, 2017 | 31.49 | 31.66 | 30.96 | 31.06 | 641,557 | -0.32(-1.03%) |
Dec 04, 2017 | 32.39 | 32.39 | 31.34 | 31.38 | 887,381 | -0.82(-2.54%) |
Dec 01, 2017 | 32.58 | 32.62 | 31.85 | 32.20 | 586,137 | -0.38(-1.16%) |
Nov 30, 2017 | 32.37 | 32.97 | 32.30 | 32.58 | 561,400 | +0.28(+0.85%) |
Nov 29, 2017 | 32.20 | 32.61 | 31.43 | 32.30 | 672,242 | +0.12(+0.37%) |
Nov 28, 2017 | 32.09 | 32.50 | 32.04 | 32.18 | 540,594 | +0.16(+0.49%) |
Nov 27, 2017 | 31.84 | 32.19 | 31.70 | 32.02 | 605,309 | +0.18(+0.58%) |
Nov 24, 2017 | 32.04 | 32.12 | 31.74 | 31.84 | 783,468 | -0.17(-0.54%) |
Nov 22, 2017 | 31.95 | 32.12 | 31.72 | 32.02 | 713,768 | +0.07(+0.23%) |
Nov 21, 2017 | 31.48 | 32.10 | 31.48 | 31.94 | 825,851 | +0.51(+1.61%) |
Nov 20, 2017 | 31.27 | 31.48 | 30.74 | 31.43 | 527,183 | +0.20(+0.63%) |
Nov 17, 2017 | 30.99 | 31.34 | 30.78 | 31.24 | 479,543 | +0.15(+0.47%) |
Nov 16, 2017 | 30.52 | 31.09 | 30.28 | 31.09 | 558,108 | +0.65(+2.14%) |
Nov 15, 2017 | 30.31 | 30.55 | 30.00 | 30.44 | 746,016 | +0.17(+0.56%) |
Nov 14, 2017 | 29.99 | 30.39 | 29.84 | 30.27 | 668,813 | +0.21(+0.71%) |
Nov 13, 2017 | 29.96 | 30.17 | 29.32 | 30.06 | 634,488 | +0.02(+0.08%) |
Nov 10, 2017 | 30.08 | 30.37 | 29.67 | 30.04 | 492,218 | -0.11(-0.37%) |
Nov 09, 2017 | 30.46 | 31.19 | 29.79 | 30.15 | 498,683 | -0.41(-1.35%) |
Nov 08, 2017 | 30.47 | 30.89 | 30.13 | 30.56 | 758,318 | +0.12(+0.40%) |
Nov 07, 2017 | 30.99 | 31.23 | 30.42 | 30.43 | 759,620 | -0.54(-1.75%) |
Nov 06, 2017 | 31.22 | 31.33 | 30.89 | 30.98 | 355,013 | -0.20(-0.64%) |
Nov 03, 2017 | 30.91 | 31.21 | 30.60 | 31.18 | 572,816 | +0.31(+1.01%) |
Nov 02, 2017 | 31.03 | 31.42 | 30.70 | 30.87 | 602,006 | -0.10(-0.31%) |
Nov 01, 2017 | 31.95 | 31.97 | 30.80 | 30.96 | 890,138 | -0.63(-2.00%) |
Oct 31, 2017 | 30.14 | 31.71 | 29.38 | 31.59 | 1,698,427 | +1.78(+5.99%) |
Oct 30, 2017 | 30.31 | 30.47 | 29.73 | 29.81 | 692,858 | -0.56(-1.85%) |
Oct 27, 2017 | 30.15 | 30.50 | 29.96 | 30.37 | 504,395 | +0.22(+0.72%) |
Oct 26, 2017 | 29.99 | 30.20 | 29.89 | 30.15 | 775,151 | +0.15(+0.49%) |
Oct 25, 2017 | 29.91 | 30.35 | 29.64 | 30.01 | 1,058,418 | +0.12(+0.40%) |
Oct 24, 2017 | 29.94 | 30.06 | 29.70 | 29.89 | 323,098 | +0.01(+0.05%) |
Oct 23, 2017 | 30.00 | 30.10 | 29.85 | 29.87 | 360,077 | -0.09(-0.30%) |
Oct 20, 2017 | 29.87 | 30.04 | 29.73 | 29.96 | 398,594 | +0.19(+0.64%) |
Oct 19, 2017 | 29.69 | 29.79 | 29.58 | 29.77 | 433,615 | +0.08(+0.27%) |
Oct 18, 2017 | 29.77 | 29.83 | 29.52 | 29.69 | 389,657 | -0.05(-0.17%) |
Oct 17, 2017 | 29.56 | 29.89 | 29.56 | 29.74 | 425,930 | +0.19(+0.65%) |
Oct 16, 2017 | 29.43 | 30.24 | 29.39 | 29.55 | 843,729 | +0.21(+0.73%) |
Oct 13, 2017 | 29.95 | 30.10 | 29.32 | 29.33 | 510,910 | -0.55(-1.84%) |
Oct 12, 2017 | 29.76 | 30.13 | 29.70 | 29.88 | 528,850 | +0.12(+0.40%) |
Oct 11, 2017 | 29.52 | 29.80 | 29.34 | 29.77 | 488,570 | +0.27(+0.93%) |
Oct 10, 2017 | 29.32 | 29.52 | 29.26 | 29.49 | 576,702 | +0.27(+0.93%) |
Oct 09, 2017 | 29.59 | 29.59 | 29.16 | 29.22 | 309,587 | -0.34(-1.13%) |
Oct 06, 2017 | 29.54 | 29.73 | 29.30 | 29.55 | 344,886 | -0.03(-0.11%) |
Oct 05, 2017 | 29.59 | 29.62 | 29.40 | 29.59 | 384,676 | +0.06(+0.20%) |
Oct 04, 2017 | 29.48 | 29.68 | 29.41 | 29.53 | 597,486 | +0.05(+0.18%) |
Oct 03, 2017 | 29.65 | 29.76 | 29.37 | 29.47 | 460,864 | -0.10(-0.33%) |
Oct 02, 2017 | 29.19 | 29.58 | 29.08 | 29.57 | 451,588 | +0.42(+1.45%) |
Sep 29, 2017 | 29.10 | 29.51 | 29.00 | 29.15 | 539,246 | +0.06(+0.21%) |
Sep 28, 2017 | 29.25 | 29.27 | 28.97 | 29.09 | 388,201 | -0.14(-0.47%) |
Sep 27, 2017 | 29.01 | 29.27 | 28.81 | 29.23 | 755,880 | +0.33(+1.13%) |
Sep 26, 2017 | 29.38 | 29.52 | 28.70 | 28.90 | 804,022 | -0.41(-1.40%) |
Sep 25, 2017 | 29.26 | 29.50 | 29.14 | 29.31 | 668,005 | +0.04(+0.12%) |
Sep 22, 2017 | 29.19 | 29.35 | 29.06 | 29.27 | 430,069 | +0.05(+0.16%) |
Sep 21, 2017 | 29.24 | 29.29 | 29.02 | 29.23 | 651,857 | -0.01(-0.03%) |
Sep 20, 2017 | 29.29 | 29.52 | 29.11 | 29.24 | 535,680 | -0.16(-0.53%) |
Sep 19, 2017 | 29.40 | 29.46 | 29.11 | 29.39 | 490,727 | +0.04(+0.15%) |
Sep 18, 2017 | 29.34 | 29.39 | 29.11 | 29.35 | 695,243 | +0.03(+0.12%) |
Sep 15, 2017 | 29.64 | 29.74 | 29.23 | 29.32 | 915,376 | -0.35(-1.19%) |
Sep 14, 2017 | 29.61 | 29.88 | 29.37 | 29.67 | 543,397 | +0.05(+0.18%) |
Sep 13, 2017 | 29.48 | 29.67 | 29.31 | 29.62 | 544,687 | +0.12(+0.39%) |
Sep 12, 2017 | 29.29 | 29.52 | 29.08 | 29.50 | 568,955 | +0.19(+0.66%) |
Sep 11, 2017 | 29.04 | 29.51 | 28.93 | 29.31 | 603,350 | +0.40(+1.37%) |
Sep 08, 2017 | 29.09 | 29.29 | 28.85 | 28.92 | 618,130 | -0.17(-0.59%) |
Sep 07, 2017 | 29.38 | 29.63 | 28.97 | 29.09 | 1,029,103 | -0.25(-0.85%) |
Sep 06, 2017 | 29.36 | 29.48 | 29.05 | 29.34 | 584,332 | +0.12(+0.42%) |
Sep 05, 2017 | 29.49 | 29.57 | 29.12 | 29.21 | 578,597 | -0.34(-1.16%) |
Sep 01, 2017 | 29.90 | 29.90 | 29.40 | 29.56 | 329,464 | -0.29(-0.98%) |
Aug 31, 2017 | 29.15 | 29.87 | 28.79 | 29.85 | 686,932 | +0.76(+2.60%) |
Aug 30, 2017 | 29.30 | 29.36 | 29.01 | 29.09 | 680,222 | -0.29(-0.99%) |
Aug 29, 2017 | 29.34 | 29.42 | 29.30 | 29.38 | 327,195 | +0.02(+0.07%) |
Aug 28, 2017 | 29.06 | 29.38 | 28.47 | 29.36 | 471,460 | +0.43(+1.49%) |
Aug 25, 2017 | 28.94 | 29.23 | 28.85 | 28.93 | 432,586 | +0.01(+0.03%) |
Aug 24, 2017 | 28.79 | 28.96 | 28.65 | 28.92 | 221,402 | +0.21(+0.73%) |
Aug 23, 2017 | 28.80 | 29.05 | 28.56 | 28.71 | 408,202 | -0.09(-0.30%) |
Aug 22, 2017 | 28.56 | 28.91 | 28.45 | 28.80 | 448,328 | +0.23(+0.79%) |
Aug 21, 2017 | 28.50 | 28.72 | 28.31 | 28.57 | 341,336 | +0.14(+0.50%) |
Aug 18, 2017 | 28.52 | 28.63 | 28.32 | 28.43 | 893,779 | -0.01(-0.05%) |
Aug 17, 2017 | 28.52 | 28.73 | 28.38 | 28.44 | 454,254 | -0.08(-0.29%) |
Aug 16, 2017 | 28.27 | 28.65 | 28.22 | 28.53 | 432,093 | +0.38(+1.36%) |
Aug 15, 2017 | 28.21 | 28.41 | 28.09 | 28.14 | 378,338 | -0.11(-0.37%) |
Aug 14, 2017 | 28.51 | 28.80 | 27.92 | 28.25 | 418,723 | -0.02(-0.06%) |
Aug 11, 2017 | 28.12 | 28.49 | 28.09 | 28.27 | 564,456 | +0.19(+0.68%) |
Aug 10, 2017 | 27.39 | 28.37 | 27.24 | 28.08 | 1,170,093 | +0.56(+2.02%) |
Aug 09, 2017 | 27.36 | 27.57 | 27.18 | 27.52 | 1,080,864 | +0.20(+0.75%) |
Aug 08, 2017 | 28.38 | 29.32 | 27.01 | 27.32 | 1,645,944 | -0.63(-2.27%) |
Aug 07, 2017 | 27.66 | 28.15 | 27.64 | 27.95 | 610,435 | +0.21(+0.77%) |
Aug 04, 2017 | 27.77 | 27.47 | 27.74 | 629,730 | -0.01(-0.05%) | |
Aug 03, 2017 | 27.81 | 28.20 | 27.57 | 27.75 | 895,930 | -0.00(-0.02%) |
Aug 02, 2017 | 27.97 | 28.06 | 27.66 | 27.76 | 747,519 | -0.09(-0.31%) |
Aug 01, 2017 | 27.98 | 28.02 | 27.60 | 27.84 | 793,627 | -0.03(-0.11%) |
Jul 31, 2017 | 28.07 | 28.22 | 27.78 | 27.87 | 567,001 | -0.14(-0.51%) |
Jul 28, 2017 | 27.97 | 28.08 | 27.69 | 28.02 | 250,689 | +0.04(+0.15%) |
Jul 27, 2017 | 28.28 | 28.28 | 27.83 | 27.98 | 338,609 | -0.22(-0.77%) |
Jul 26, 2017 | 28.41 | 28.49 | 28.11 | 28.19 | 428,050 | -0.24(-0.83%) |
Jul 25, 2017 | 28.55 | 28.55 | 28.02 | 28.43 | 811,179 | +0.02(+0.07%) |
Jul 24, 2017 | 28.43 | 28.57 | 28.27 | 28.41 | 969,533 | +0.04(+0.13%) |
Jul 21, 2017 | 28.12 | 28.57 | 28.01 | 28.37 | 521,060 | +0.25(+0.90%) |
Jul 20, 2017 | 28.22 | 28.42 | 28.22 | 28.12 | 349,949 | -0.00(-0.02%) |
Jul 19, 2017 | 28.32 | 28.47 | 28.08 | 28.12 | 601,873 | -0.07(-0.25%) |
Jul 18, 2017 | 27.92 | 28.29 | 27.91 | 28.19 | 844,766 | +0.28(+1.00%) |
Jul 17, 2017 | 27.84 | 28.04 | 27.56 | 27.91 | 576,391 | +0.20(+0.72%) |
Jul 14, 2017 | 27.96 | 27.68 | 27.72 | 367,651 | -0.10(-0.35%) | |
Jul 13, 2017 | 27.82 | 27.91 | 27.47 | 27.81 | 445,682 | -0.15(-0.52%) |
Jul 12, 2017 | 28.25 | 28.31 | 27.91 | 27.96 | 552,015 | -0.15(-0.53%) |
Jul 11, 2017 | 27.99 | 28.21 | 27.87 | 28.11 | 551,719 | +0.12(+0.42%) |
Jul 10, 2017 | 28.28 | 28.28 | 27.79 | 27.99 | 477,094 | -0.31(-1.09%) |
Jul 07, 2017 | 27.98 | 28.38 | 27.98 | 28.30 | 422,270 | +0.40(+1.43%) |
Jul 06, 2017 | 27.82 | 28.21 | 27.75 | 27.90 | 834,399 | -0.06(-0.20%) |
Jul 05, 2017 | 28.10 | 28.34 | 27.72 | 27.96 | 892,279 | -0.15(-0.53%) |