Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.06 | 33.32 | 32.94 | 33.02 | 12,555,025 | +0.10(+0.31%) |
Feb 27, 2018 | 33.58 | 33.74 | 32.92 | 32.92 | 9,397,215 | -0.64(-1.92%) |
Feb 26, 2018 | 33.80 | 33.93 | 33.45 | 33.56 | 8,912,927 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.67 | 8,454,066 | +0.85(+2.59%) |
Feb 22, 2018 | 32.82 | 6,731,890 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.14 | 33.44 | 32.67 | 32.70 | 9,916,404 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.64 | 33.02 | 33.14 | 9,040,085 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.37 | 33.28 | 32.32 | 33.28 | 10,139,877 | +0.94(+2.90%) |
Feb 14, 2018 | 32.34 | 32.65 | 32.06 | 32.34 | 7,457,989 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.71 | 31.95 | 32.55 | 7,322,568 | +0.23(+0.71%) |
Feb 12, 2018 | 31.94 | 32.57 | 31.65 | 32.32 | 9,399,369 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.14 | 31.27 | 31.91 | 10,546,914 | +0.61(+1.93%) |
Feb 08, 2018 | 31.82 | 32.13 | 31.30 | 31.31 | 11,159,394 | -0.60(-1.89%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.95 | 31.91 | 13,311,151 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.71 | 32.23 | 19,638,478 | -1.28(-3.82%) |
Feb 05, 2018 | 33.62 | 34.02 | 33.27 | 33.51 | 16,794,076 | -0.09(-0.27%) |
Feb 02, 2018 | 33.50 | 33.92 | 33.42 | 33.60 | 10,779,348 | -0.09(-0.27%) |
Feb 01, 2018 | 34.18 | 34.40 | 33.54 | 33.69 | 10,264,935 | -0.45(-1.31%) |
Jan 31, 2018 | 33.45 | 34.21 | 33.32 | 34.14 | 15,001,947 | +0.72(+2.14%) |
Jan 30, 2018 | 33.51 | 33.72 | 33.25 | 33.42 | 9,076,431 | -0.12(-0.37%) |
Jan 29, 2018 | 33.87 | 33.90 | 33.51 | 33.55 | 11,665,918 | -0.43(-1.27%) |
Jan 26, 2018 | 33.37 | 34.31 | 33.34 | 33.98 | 16,923,822 | +0.99(+3.00%) |
Jan 25, 2018 | 32.50 | 33.04 | 32.32 | 32.99 | 11,421,979 | +0.48(+1.48%) |
Jan 24, 2018 | 32.74 | 32.80 | 32.34 | 32.51 | 9,134,403 | -0.40(-1.22%) |
Jan 23, 2018 | 32.32 | 32.99 | 32.32 | 32.91 | 11,410,670 | +0.58(+1.80%) |
Jan 22, 2018 | 32.42 | 32.60 | 32.24 | 32.33 | 8,630,324 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.31 | 32.36 | 10,427,550 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.37 | 32.49 | 9,224,725 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.73 | 10,794,973 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.12 | 32.44 | 8,569,916 | +0.05(+0.15%) |
Jan 12, 2018 | 32.39 | 32.39 | 32.39 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.43 | 32.53 | 32.27 | 32.43 | 8,760,018 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.45 | 8,170,685 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.09 | 33.09 | 32.60 | 32.72 | 7,572,006 | -0.24(-0.73%) |
Jan 08, 2018 | 32.69 | 33.02 | 32.65 | 32.96 | 8,382,339 | +0.27(+0.82%) |
Jan 05, 2018 | 32.62 | 32.74 | 32.45 | 32.69 | 11,970,901 | +0.15(+0.46%) |
Jan 04, 2018 | 32.65 | 32.98 | 32.46 | 32.54 | 15,812,414 | -0.17(-0.51%) |
Jan 03, 2018 | 33.20 | 33.58 | 32.71 | 32.71 | 12,771,372 | -0.71(-2.12%) |
Jan 02, 2018 | 33.71 | 33.76 | 33.28 | 33.42 | 5,530,048 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.44 | 33.71 | 33.43 | 33.69 | 3,975,810 | +0.23(+0.68%) |
Dec 27, 2017 | 33.32 | 33.48 | 33.21 | 33.46 | 4,994,900 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.18 | 33.18 | 3,357,556 | -0.12(-0.35%) |
Dec 22, 2017 | 33.38 | 33.48 | 33.25 | 33.30 | 5,006,242 | +0.01(+0.04%) |
Dec 21, 2017 | 33.15 | 33.46 | 32.90 | 33.29 | 8,293,701 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.47 | 33.07 | 33.11 | 10,258,229 | -0.10(-0.30%) |
Dec 19, 2017 | 33.72 | 33.83 | 33.19 | 33.21 | 7,262,044 | -0.48(-1.44%) |
Dec 18, 2017 | 34.18 | 34.30 | 33.64 | 33.69 | 9,006,630 | -0.45(-1.31%) |
Dec 15, 2017 | 34.19 | 34.27 | 33.89 | 34.14 | 16,210,034 | +0.10(+0.28%) |
Dec 14, 2017 | 33.77 | 34.31 | 33.52 | 34.04 | 10,328,963 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.57 | 33.72 | 16,433,628 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.35 | 33.79 | 33.85 | 9,229,129 | -0.47(-1.37%) |
Dec 11, 2017 | 34.26 | 34.34 | 33.93 | 34.32 | 7,466,360 | +0.05(+0.14%) |
Dec 08, 2017 | 34.15 | 34.27 | 33.92 | 34.27 | 6,088,390 | +0.18(+0.54%) |
Dec 07, 2017 | 33.99 | 34.09 | 33.83 | 34.09 | 6,738,800 | +0.09(+0.25%) |
Dec 06, 2017 | 33.73 | 34.13 | 33.57 | 34.00 | 9,205,758 | +0.46(+1.37%) |
Dec 05, 2017 | 33.71 | 33.79 | 33.28 | 33.54 | 7,900,907 | -0.07(-0.21%) |
Dec 04, 2017 | 33.97 | 34.03 | 33.51 | 33.61 | 6,501,311 | -0.32(-0.95%) |
Dec 01, 2017 | 34.13 | 34.30 | 33.71 | 33.93 | 6,627,395 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.91 | 34.06 | 15,786,830 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.11 | 33.72 | 34.00 | 9,682,721 | -0.00(-0.01%) |
Nov 28, 2017 | 33.94 | 34.13 | 33.85 | 34.00 | 5,741,813 | +0.17(+0.50%) |
Nov 27, 2017 | 33.67 | 33.95 | 33.60 | 33.83 | 7,043,072 | +0.21(+0.62%) |
Nov 24, 2017 | 33.53 | 33.70 | 33.50 | 33.62 | 2,952,079 | +0.18(+0.55%) |
Nov 22, 2017 | 33.45 | 33.60 | 33.31 | 33.44 | 9,018,849 | -0.01(-0.03%) |
Nov 21, 2017 | 33.51 | 33.59 | 33.35 | 33.45 | 6,217,367 | +0.06(+0.19%) |
Nov 20, 2017 | 33.45 | 33.55 | 33.26 | 33.39 | 6,759,498 | -0.03(-0.08%) |
Nov 17, 2017 | 33.62 | 33.68 | 33.38 | 33.41 | 5,034,249 | -0.27(-0.79%) |
Nov 16, 2017 | 33.70 | 33.77 | 33.48 | 33.68 | 6,363,980 | -0.01(-0.04%) |
Nov 15, 2017 | 34.01 | 34.11 | 33.62 | 33.70 | 6,211,296 | -0.22(-0.66%) |
Nov 14, 2017 | 33.51 | 33.95 | 33.46 | 33.92 | 7,069,335 | +0.35(+1.03%) |
Nov 13, 2017 | 33.26 | 33.62 | 33.16 | 33.57 | 4,670,113 | +0.35(+1.04%) |
Nov 10, 2017 | 33.10 | 33.28 | 32.94 | 33.22 | 6,004,902 | -0.02(-0.06%) |
Nov 09, 2017 | 33.05 | 33.32 | 33.00 | 33.24 | 5,580,373 | +0.07(+0.21%) |
Nov 08, 2017 | 33.19 | 33.35 | 32.96 | 33.17 | 9,306,267 | -0.12(-0.37%) |
Nov 07, 2017 | 32.62 | 33.37 | 32.53 | 33.29 | 9,190,888 | +0.78(+2.39%) |
Nov 06, 2017 | 32.74 | 32.79 | 32.47 | 32.52 | 6,574,913 | -0.17(-0.52%) |
Nov 03, 2017 | 32.06 | 32.79 | 32.01 | 32.69 | 14,407,438 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.77 | 32.09 | 18,583,714 | -0.75(-2.29%) |
Nov 01, 2017 | 33.33 | 33.34 | 32.78 | 32.84 | 6,710,430 | -0.36(-1.09%) |
Oct 31, 2017 | 33.21 | 33.31 | 33.04 | 33.20 | 6,200,242 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.44 | 33.17 | 33.27 | 6,323,168 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.84 | 33.37 | 6,780,192 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.40 | 32.84 | 32.85 | 6,881,261 | -0.10(-0.31%) |
Oct 25, 2017 | 32.96 | 33.02 | 32.41 | 32.95 | 8,767,302 | -0.08(-0.23%) |
Oct 24, 2017 | 33.00 | 33.06 | 32.80 | 33.02 | 6,673,798 | -0.03(-0.10%) |
Oct 23, 2017 | 32.97 | 33.13 | 32.83 | 33.06 | 5,689,494 | +0.05(+0.14%) |
Oct 20, 2017 | 32.92 | 33.03 | 32.76 | 33.01 | 6,714,348 | +0.06(+0.19%) |
Oct 19, 2017 | 32.69 | 32.97 | 32.59 | 32.95 | 6,129,182 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.71 | 32.48 | 32.66 | 5,018,754 | -0.03(-0.09%) |
Oct 17, 2017 | 32.44 | 32.73 | 32.34 | 32.69 | 6,029,425 | +0.25(+0.76%) |
Oct 16, 2017 | 32.38 | 32.50 | 32.10 | 32.44 | 6,300,233 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.21 | 32.24 | 5,210,900 | -0.03(-0.10%) |
Oct 12, 2017 | 32.14 | 32.32 | 31.99 | 32.27 | 6,096,183 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.28 | 31.83 | 32.09 | 6,210,526 | +0.18(+0.56%) |
Oct 10, 2017 | 31.67 | 31.93 | 31.57 | 31.91 | 4,100,172 | +0.24(+0.76%) |
Oct 09, 2017 | 31.68 | 31.77 | 31.62 | 31.67 | 5,134,586 | +0.09(+0.29%) |
Oct 06, 2017 | 31.52 | 31.62 | 31.32 | 31.58 | 5,968,494 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.81 | 31.49 | 31.64 | 7,959,667 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.82 | 31.39 | 31.81 | 5,128,524 | +0.36(+1.14%) |
Oct 03, 2017 | 31.34 | 31.47 | 31.18 | 31.45 | 4,681,887 | +0.03(+0.10%) |
Oct 02, 2017 | 31.56 | 31.62 | 31.34 | 31.42 | 5,348,793 | +0.04(+0.13%) |
Sep 29, 2017 | 31.47 | 31.53 | 31.33 | 31.38 | 6,149,376 | -0.09(-0.30%) |
Sep 28, 2017 | 31.15 | 31.56 | 30.98 | 31.47 | 6,302,961 | +0.16(+0.51%) |
Sep 27, 2017 | 31.20 | 31.32 | 8,042,715 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.74 | 31.46 | 31.63 | 6,493,944 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.54 | 31.23 | 31.44 | 7,034,295 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.53 | 31.31 | 31.34 | 5,726,350 | -0.09(-0.29%) |
Sep 21, 2017 | 31.42 | 31.66 | 31.36 | 31.43 | 6,593,510 | +0.01(+0.03%) |
Sep 20, 2017 | 31.78 | 31.82 | 31.24 | 31.42 | 6,409,368 | -0.25(-0.80%) |
Sep 19, 2017 | 31.79 | 31.89 | 31.63 | 31.67 | 8,203,945 | -0.08(-0.26%) |
Sep 18, 2017 | 32.12 | 32.12 | 31.56 | 31.76 | 7,661,240 | -0.38(-1.19%) |
Sep 15, 2017 | 32.14 | 32.20 | 31.95 | 32.14 | 10,584,136 | +0.12(+0.36%) |
Sep 14, 2017 | 31.69 | 32.08 | 31.62 | 32.02 | 5,356,359 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.70 | 31.73 | 6,799,969 | -0.20(-0.64%) |
Sep 12, 2017 | 32.35 | 32.41 | 31.68 | 31.93 | 9,009,838 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.46 | 31.69 | 32.42 | 10,645,216 | +0.67(+2.12%) |
Sep 08, 2017 | 31.95 | 32.01 | 31.49 | 31.75 | 13,772,868 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.31 | 31.79 | 32.01 | 9,039,236 | +0.27(+0.84%) |
Sep 06, 2017 | 32.25 | 32.27 | 31.74 | 31.74 | 10,669,197 | -0.43(-1.34%) |
Sep 05, 2017 | 32.16 | 32.22 | 31.97 | 32.17 | 5,021,140 | +0.02(+0.07%) |
Sep 01, 2017 | 32.33 | 32.40 | 32.05 | 32.15 | 5,005,215 | -0.08(-0.23%) |
Aug 31, 2017 | 32.33 | 32.34 | 32.16 | 32.23 | 7,969,563 | -0.02(-0.07%) |
Aug 30, 2017 | 32.21 | 32.30 | 32.16 | 32.25 | 4,957,585 | -0.02(-0.07%) |
Aug 29, 2017 | 32.34 | 32.39 | 32.15 | 32.27 | 6,534,615 | -0.03(-0.11%) |
Aug 28, 2017 | 32.18 | 32.31 | 32.13 | 32.31 | 4,086,017 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.14 | 5,880,132 | +0.17(+0.53%) |
Aug 24, 2017 | 32.12 | 32.12 | 31.89 | 31.97 | 6,029,611 | -0.07(-0.22%) |
Aug 23, 2017 | 32.04 | 32.19 | 31.85 | 32.04 | 6,765,640 | -0.05(-0.14%) |
Aug 22, 2017 | 32.03 | 32.16 | 31.91 | 32.09 | 6,348,709 | +0.08(+0.26%) |
Aug 21, 2017 | 31.91 | 32.09 | 31.84 | 32.01 | 4,580,738 | +0.11(+0.35%) |
Aug 18, 2017 | 31.59 | 32.04 | 31.50 | 31.90 | 6,762,901 | +0.28(+0.89%) |
Aug 17, 2017 | 31.79 | 31.98 | 31.56 | 31.61 | 6,405,606 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.95 | 31.65 | 31.91 | 6,363,774 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.77 | 31.38 | 31.71 | 5,613,905 | +0.21(+0.67%) |
Aug 14, 2017 | 31.40 | 31.56 | 31.35 | 31.50 | 4,592,438 | +0.19(+0.60%) |
Aug 11, 2017 | 31.41 | 31.50 | 31.20 | 31.31 | 5,976,841 | -0.11(-0.37%) |
Aug 10, 2017 | 31.24 | 31.55 | 31.23 | 31.43 | 6,307,714 | +0.10(+0.33%) |
Aug 09, 2017 | 31.46 | 31.53 | 31.26 | 31.32 | 12,976,211 | -0.02(-0.07%) |
Aug 08, 2017 | 31.27 | 31.40 | 31.21 | 31.35 | 5,585,235 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.16 | 31.29 | 5,663,624 | +0.07(+0.23%) |
Aug 04, 2017 | 31.26 | 31.33 | 31.08 | 31.22 | 6,952,090 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.45 | 31.13 | 31.39 | 6,668,441 | +0.17(+0.55%) |
Aug 02, 2017 | 31.09 | 31.27 | 30.93 | 31.22 | 7,859,372 | +0.04(+0.12%) |
Aug 01, 2017 | 31.03 | 31.32 | 31.02 | 31.18 | 7,097,784 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.90 | 31.08 | 7,968,353 | +0.21(+0.67%) |
Jul 28, 2017 | 30.76 | 31.01 | 30.73 | 30.87 | 5,435,363 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.92 | 30.63 | 30.77 | 6,675,003 | -0.18(-0.58%) |
Jul 26, 2017 | 30.34 | 30.97 | 30.27 | 30.95 | 8,275,069 | +0.51(+1.66%) |
Jul 25, 2017 | 30.50 | 30.52 | 30.23 | 30.44 | 6,347,562 | -0.01(-0.03%) |
Jul 24, 2017 | 30.72 | 30.72 | 30.45 | 30.45 | 9,883,616 | -0.26(-0.84%) |
Jul 21, 2017 | 30.45 | 30.73 | 30.33 | 30.71 | 6,361,997 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.52 | 7,380,131 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.22 | 30.07 | 30.17 | 4,434,687 | +0.07(+0.22%) |
Jul 18, 2017 | 30.05 | 30.23 | 29.99 | 30.10 | 6,429,890 | +0.11(+0.37%) |
Jul 17, 2017 | 30.08 | 30.15 | 29.94 | 29.99 | 13,214,325 | -0.15(-0.49%) |
Jul 14, 2017 | 30.13 | 30.24 | 30.06 | 30.14 | 5,938,098 | +0.23(+0.77%) |
Jul 13, 2017 | 30.04 | 30.07 | 29.82 | 29.91 | 6,530,480 | -0.04(-0.14%) |
Jul 12, 2017 | 30.18 | 30.26 | 29.92 | 29.95 | 7,957,636 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.68 | 29.94 | 8,927,376 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.84 | 30.00 | 7,932,905 | +0.12(+0.39%) |
Jul 07, 2017 | 29.69 | 30.03 | 29.65 | 29.88 | 6,480,145 | +0.19(+0.65%) |
Jul 06, 2017 | 29.47 | 29.74 | 29.36 | 29.69 | 8,184,515 | +0.16(+0.54%) |
Jul 05, 2017 | 29.69 | 29.74 | 29.41 | 29.53 | 9,055,654 | -0.17(-0.57%) |
Jul 03, 2017 | 29.96 | 30.17 | 29.70 | 29.70 | 4,843,032 | -0.11(-0.36%) |
Jun 30, 2017 | 29.83 | 30.13 | 29.80 | 29.81 | 10,026,085 | +0.03(+0.11%) |
Jun 29, 2017 | 29.82 | 29.86 | 29.56 | 29.78 | 13,613,015 | -0.22(-0.74%) |
Jun 28, 2017 | 30.40 | 30.47 | 29.94 | 30.00 | 9,828,651 | -0.27(-0.88%) |
Jun 27, 2017 | 30.54 | 30.71 | 30.21 | 30.27 | 11,356,087 | -0.42(-1.36%) |
Jun 26, 2017 | 30.50 | 30.82 | 30.45 | 30.68 | 9,297,110 | +0.23(+0.76%) |
Jun 23, 2017 | 30.12 | 30.70 | 30.07 | 30.45 | 12,935,682 | +0.33(+1.09%) |
Jun 22, 2017 | 29.97 | 30.25 | 29.93 | 30.12 | 9,031,948 | +0.11(+0.38%) |
Jun 21, 2017 | 30.23 | 30.28 | 29.87 | 30.01 | 7,662,907 | -0.19(-0.63%) |
Jun 20, 2017 | 30.30 | 30.38 | 30.19 | 30.20 | 10,121,688 | -0.09(-0.30%) |
Jun 19, 2017 | 30.43 | 30.46 | 30.24 | 30.29 | 10,891,799 | -0.10(-0.32%) |
Jun 16, 2017 | 30.25 | 30.46 | 30.19 | 30.39 | 12,232,241 | +0.21(+0.68%) |
Jun 15, 2017 | 30.04 | 30.23 | 29.92 | 30.18 | 13,003,978 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.25 | 29.91 | 30.03 | 6,688,076 | +0.26(+0.86%) |
Jun 13, 2017 | 29.66 | 29.86 | 29.56 | 29.77 | 8,161,411 | +0.11(+0.38%) |
Jun 12, 2017 | 29.83 | 29.97 | 29.39 | 29.66 | 10,513,416 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.15 | 29.77 | 29.83 | 8,429,563 | -0.26(-0.86%) |
Jun 08, 2017 | 30.33 | 29.92 | 30.09 | 7,963,347 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.19 | 30.42 | 30.09 | 30.33 | 6,716,153 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.34 | 30.15 | 30.19 | 9,664,385 | +0.01(+0.05%) |
Jun 05, 2017 | 30.29 | 30.34 | 30.16 | 30.18 | 5,083,421 | -0.18(-0.60%) |
Jun 02, 2017 | 30.37 | 30.41 | 30.15 | 30.36 | 8,625,187 | +0.17(+0.57%) |
Jun 01, 2017 | 30.07 | 30.19 | 29.94 | 30.19 | 7,575,610 | +0.10(+0.33%) |
May 31, 2017 | 29.94 | 30.17 | 29.94 | 30.09 | 15,591,812 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.83 | 29.92 | 12,927,536 | -0.01(-0.04%) |
May 26, 2017 | 29.95 | 30.01 | 29.86 | 29.93 | 5,206,062 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.93 | 5,600,009 | +0.33(+1.10%) |
May 24, 2017 | 29.40 | 29.66 | 29.37 | 29.61 | 7,404,379 | +0.25(+0.86%) |
May 23, 2017 | 29.26 | 29.59 | 29.26 | 29.35 | 9,217,685 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.27 | 28.94 | 29.23 | 10,118,122 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.64 | 29.00 | 8,183,539 | +0.07(+0.26%) |
May 18, 2017 | 28.86 | 29.09 | 28.67 | 28.93 | 10,506,859 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.75 | 28.82 | 8,857,933 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.90 | 28.68 | 28.71 | 6,435,769 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.86 | 28.53 | 28.76 | 9,127,547 | +0.12(+0.43%) |
May 12, 2017 | 28.46 | 28.69 | 28.45 | 28.63 | 7,236,960 | +0.19(+0.68%) |
May 11, 2017 | 28.32 | 28.45 | 28.22 | 28.44 | 4,238,446 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.40 | 28.18 | 28.34 | 8,874,743 | +0.08(+0.30%) |
May 09, 2017 | 28.40 | 28.50 | 28.20 | 28.26 | 7,325,550 | -0.25(-0.87%) |
May 08, 2017 | 28.41 | 28.55 | 28.34 | 28.51 | 6,869,781 | +0.13(+0.46%) |
May 05, 2017 | 28.47 | 28.56 | 28.36 | 28.38 | 8,653,964 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.41 | 28.12 | 28.38 | 8,299,888 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.36 | 28.13 | 28.17 | 7,783,388 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.11 | 28.31 | 8,117,245 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.37 | 28.05 | 28.10 | 8,526,012 | -0.11(-0.39%) |
Apr 28, 2017 | 28.17 | 28.33 | 28.11 | 28.21 | 7,873,204 | +0.01(+0.03%) |
Apr 27, 2017 | 28.02 | 28.35 | 28.02 | 28.21 | 6,656,960 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.27 | 28.02 | 28.06 | 7,061,887 | -0.02(-0.07%) |
Apr 25, 2017 | 28.01 | 28.10 | 27.85 | 28.08 | 6,115,399 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.76 | 28.04 | 11,532,432 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.10 | 12,403,547 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,532,446 | -0.13(-0.48%) |
Apr 19, 2017 | 27.87 | 27.88 | 27.64 | 27.78 | 9,846,520 | -0.09(-0.33%) |
Apr 18, 2017 | 27.65 | 27.90 | 27.56 | 27.87 | 9,257,587 | +0.22(+0.79%) |
Apr 17, 2017 | 27.60 | 27.73 | 27.56 | 27.65 | 5,335,363 | +0.03(+0.11%) |
Apr 13, 2017 | 27.48 | 27.78 | 27.46 | 27.62 | 9,167,766 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.14 | 27.57 | 6,952,804 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.37 | 27.10 | 27.32 | 4,987,385 | -0.02(-0.09%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.16 | 27.34 | 4,979,759 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.20 | 27.24 | 8,363,985 | -0.18(-0.64%) |
Apr 06, 2017 | 27.47 | 27.56 | 27.33 | 27.41 | 7,240,326 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.64 | 27.25 | 27.60 | 8,457,366 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.44 | 27.13 | 27.36 | 6,437,800 | +0.17(+0.64%) |
Apr 03, 2017 | 27.14 | 27.20 | 26.85 | 27.19 | 8,248,989 | +0.07(+0.27%) |
Mar 31, 2017 | 27.05 | 27.31 | 27.00 | 27.12 | 11,060,899 | +0.05(+0.19%) |
Mar 30, 2017 | 27.47 | 27.58 | 26.99 | 27.07 | 16,086,094 | -0.51(-1.85%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.51 | 27.58 | 5,238,977 | -0.15(-0.54%) |
Mar 28, 2017 | 27.62 | 27.79 | 27.57 | 27.73 | 6,522,224 | +0.03(+0.12%) |
Mar 27, 2017 | 28.11 | 28.12 | 27.60 | 27.69 | 9,657,496 | -0.36(-1.28%) |
Mar 24, 2017 | 27.88 | 28.15 | 27.82 | 28.05 | 6,778,848 | +0.15(+0.54%) |
Mar 23, 2017 | 27.99 | 28.12 | 27.84 | 27.90 | 7,338,616 | -0.07(-0.24%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.84 | 27.97 | 6,550,557 | +0.12(+0.42%) |
Mar 21, 2017 | 27.51 | 27.96 | 27.38 | 27.85 | 11,286,189 | +0.41(+1.51%) |
Mar 20, 2017 | 27.61 | 27.71 | 27.36 | 27.44 | 8,955,072 | -0.07(-0.26%) |
Mar 17, 2017 | 27.49 | 27.84 | 27.48 | 27.51 | 22,069,834 | +0.07(+0.25%) |
Mar 16, 2017 | 27.80 | 27.84 | 27.37 | 27.44 | 12,358,608 | -0.42(-1.52%) |
Mar 15, 2017 | 27.64 | 28.02 | 27.54 | 27.86 | 9,611,232 | +0.28(+1.02%) |
Mar 14, 2017 | 27.53 | 27.67 | 27.47 | 27.58 | 6,354,915 | +0.02(+0.08%) |
Mar 13, 2017 | 27.48 | 27.60 | 27.35 | 27.56 | 6,908,230 | +0.08(+0.31%) |
Mar 10, 2017 | 27.42 | 27.50 | 27.25 | 27.47 | 7,012,210 | +0.28(+1.02%) |
Mar 09, 2017 | 27.39 | 27.50 | 27.19 | 27.20 | 5,969,747 | -0.15(-0.53%) |
Mar 08, 2017 | 27.36 | 27.49 | 27.23 | 27.34 | 7,491,606 | -0.26(-0.93%) |
Mar 07, 2017 | 27.54 | 27.70 | 27.51 | 27.60 | 9,425,848 | +0.00(+0.01%) |
Mar 06, 2017 | 27.57 | 27.67 | 27.41 | 27.60 | 9,714,170 | -0.03(-0.12%) |
Mar 03, 2017 | 27.61 | 27.67 | 27.42 | 27.63 | 6,258,599 | -0.03(-0.11%) |
Mar 02, 2017 | 27.34 | 27.81 | 27.25 | 27.66 | 7,243,526 | +0.32(+1.18%) |