Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.42 | 35.48 | 34.74 | 35.22 | 15,350,782 | -0.07(-0.20%) |
Mar 27, 2018 | 35.11 | 35.69 | 34.95 | 35.29 | 11,203,259 | +0.25(+0.72%) |
Mar 26, 2018 | 34.74 | 35.18 | 34.71 | 35.04 | 7,994,799 | +0.42(+1.22%) |
Mar 23, 2018 | 35.16 | 35.51 | 34.56 | 34.62 | 14,182,240 | -0.52(-1.48%) |
Mar 22, 2018 | 34.80 | 35.65 | 34.69 | 35.14 | 16,379,386 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.16 | 34.66 | 34.75 | 7,848,531 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.89 | 34.63 | 34.82 | 7,372,456 | +0.11(+0.31%) |
Mar 19, 2018 | 34.96 | 35.09 | 34.47 | 34.72 | 11,051,648 | -0.24(-0.69%) |
Mar 16, 2018 | 34.39 | 35.10 | 34.35 | 34.96 | 36,531,056 | +0.63(+1.83%) |
Mar 15, 2018 | 34.30 | 34.53 | 34.06 | 34.33 | 10,794,501 | +0.03(+0.08%) |
Mar 14, 2018 | 33.89 | 34.39 | 33.87 | 34.30 | 14,112,730 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.95 | 33.44 | 33.58 | 7,511,546 | +0.06(+0.18%) |
Mar 12, 2018 | 33.58 | 33.64 | 33.33 | 33.51 | 9,400,526 | -0.09(-0.27%) |
Mar 09, 2018 | 33.51 | 33.62 | 33.27 | 33.61 | 7,486,960 | +0.11(+0.32%) |
Mar 08, 2018 | 33.34 | 33.58 | 33.20 | 33.50 | 7,638,691 | +0.27(+0.82%) |
Mar 07, 2018 | 33.36 | 33.01 | 33.22 | 9,563,493 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.56 | 33.77 | 33.18 | 33.27 | 11,653,615 | -0.38(-1.14%) |
Mar 05, 2018 | 33.15 | 33.70 | 33.01 | 33.65 | 7,913,007 | +0.47(+1.42%) |
Mar 02, 2018 | 33.26 | 33.56 | 32.85 | 33.18 | 10,015,908 | -0.08(-0.25%) |
Mar 01, 2018 | 33.15 | 33.51 | 32.99 | 33.26 | 14,183,360 | +0.23(+0.71%) |
Feb 28, 2018 | 33.07 | 33.32 | 32.94 | 33.03 | 12,552,199 | +0.10(+0.31%) |
Feb 27, 2018 | 33.59 | 33.75 | 32.93 | 32.93 | 9,395,099 | -0.64(-1.92%) |
Feb 26, 2018 | 33.81 | 33.93 | 33.46 | 33.57 | 8,910,921 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.68 | 8,452,164 | +0.85(+2.59%) |
Feb 22, 2018 | 32.83 | 6,730,376 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.15 | 33.45 | 32.67 | 32.71 | 9,914,174 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.65 | 33.03 | 33.15 | 9,038,052 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.38 | 33.29 | 32.33 | 33.28 | 10,137,597 | +0.94(+2.90%) |
Feb 14, 2018 | 32.35 | 32.66 | 32.07 | 32.35 | 7,456,311 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.72 | 31.95 | 32.56 | 7,320,921 | +0.23(+0.71%) |
Feb 12, 2018 | 31.95 | 32.58 | 31.65 | 32.33 | 9,397,255 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.15 | 31.27 | 31.92 | 10,544,542 | +0.61(+1.93%) |
Feb 08, 2018 | 31.83 | 32.14 | 31.31 | 31.31 | 11,156,885 | -0.60(-1.89%) |
Feb 07, 2018 | 32.25 | 32.48 | 31.95 | 31.92 | 13,308,158 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.72 | 32.24 | 19,634,062 | -1.28(-3.82%) |
Feb 05, 2018 | 33.63 | 34.03 | 33.28 | 33.52 | 16,790,300 | -0.09(-0.27%) |
Feb 02, 2018 | 33.51 | 33.93 | 33.42 | 33.61 | 10,776,924 | -0.09(-0.27%) |
Feb 01, 2018 | 34.19 | 34.41 | 33.55 | 33.70 | 10,262,626 | -0.45(-1.31%) |
Jan 31, 2018 | 33.46 | 34.22 | 33.33 | 34.14 | 14,998,573 | +0.72(+2.14%) |
Jan 30, 2018 | 33.52 | 33.73 | 33.25 | 33.43 | 9,074,390 | -0.12(-0.37%) |
Jan 29, 2018 | 33.88 | 33.90 | 33.51 | 33.55 | 11,663,295 | -0.43(-1.27%) |
Jan 26, 2018 | 33.38 | 34.32 | 33.35 | 33.99 | 16,920,016 | +0.99(+3.00%) |
Jan 25, 2018 | 32.51 | 33.05 | 32.33 | 33.00 | 11,419,411 | +0.48(+1.48%) |
Jan 24, 2018 | 32.75 | 32.81 | 32.35 | 32.51 | 9,132,348 | -0.40(-1.22%) |
Jan 23, 2018 | 32.33 | 33.00 | 32.33 | 32.92 | 11,408,104 | +0.58(+1.80%) |
Jan 22, 2018 | 32.43 | 32.61 | 32.24 | 32.33 | 8,628,384 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.32 | 32.36 | 10,425,205 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.38 | 32.50 | 9,222,650 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.74 | 10,792,546 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.13 | 32.45 | 8,567,989 | +0.05(+0.15%) |
Jan 12, 2018 | 32.40 | 32.40 | 32.40 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.44 | 32.54 | 32.28 | 32.44 | 8,758,048 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.46 | 8,168,848 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.10 | 33.10 | 32.61 | 32.73 | 7,570,303 | -0.24(-0.73%) |
Jan 08, 2018 | 32.70 | 33.03 | 32.66 | 32.97 | 8,380,454 | +0.27(+0.82%) |
Jan 05, 2018 | 32.63 | 32.75 | 32.46 | 32.70 | 11,968,209 | +0.15(+0.46%) |
Jan 04, 2018 | 32.66 | 32.98 | 32.47 | 32.55 | 15,808,858 | -0.17(-0.51%) |
Jan 03, 2018 | 33.21 | 33.59 | 32.71 | 32.72 | 12,768,500 | -0.71(-2.12%) |
Jan 02, 2018 | 33.72 | 33.77 | 33.28 | 33.43 | 5,528,805 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.45 | 33.71 | 33.44 | 33.70 | 3,974,916 | +0.23(+0.68%) |
Dec 27, 2017 | 33.33 | 33.48 | 33.22 | 33.47 | 4,993,777 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.19 | 33.19 | 3,356,801 | -0.12(-0.35%) |
Dec 22, 2017 | 33.39 | 33.49 | 33.26 | 33.31 | 5,005,116 | +0.01(+0.04%) |
Dec 21, 2017 | 33.16 | 33.46 | 32.91 | 33.30 | 8,291,836 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.48 | 33.08 | 33.11 | 10,255,922 | -0.10(-0.30%) |
Dec 19, 2017 | 33.73 | 33.84 | 33.20 | 33.21 | 7,260,411 | -0.48(-1.44%) |
Dec 18, 2017 | 34.19 | 34.31 | 33.65 | 33.70 | 9,004,605 | -0.45(-1.31%) |
Dec 15, 2017 | 34.20 | 34.28 | 33.90 | 34.15 | 16,206,389 | +0.10(+0.28%) |
Dec 14, 2017 | 33.78 | 34.32 | 33.53 | 34.05 | 10,326,640 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.58 | 33.72 | 16,429,932 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.36 | 33.80 | 33.85 | 9,227,053 | -0.47(-1.37%) |
Dec 11, 2017 | 34.27 | 34.35 | 33.93 | 34.32 | 7,464,681 | +0.05(+0.14%) |
Dec 08, 2017 | 34.16 | 34.28 | 33.92 | 34.28 | 6,087,021 | +0.18(+0.54%) |
Dec 07, 2017 | 34.00 | 34.09 | 33.84 | 34.09 | 6,737,284 | +0.09(+0.25%) |
Dec 06, 2017 | 33.74 | 34.13 | 33.58 | 34.01 | 9,203,688 | +0.46(+1.38%) |
Dec 05, 2017 | 33.72 | 33.80 | 33.29 | 33.55 | 7,899,130 | -0.07(-0.21%) |
Dec 04, 2017 | 33.98 | 34.04 | 33.52 | 33.62 | 6,499,849 | -0.32(-0.95%) |
Dec 01, 2017 | 34.14 | 34.31 | 33.72 | 33.94 | 6,625,904 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.92 | 34.06 | 15,783,279 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.12 | 33.73 | 34.00 | 9,680,543 | -0.00(-0.01%) |
Nov 28, 2017 | 33.95 | 34.14 | 33.85 | 34.01 | 5,740,522 | +0.17(+0.50%) |
Nov 27, 2017 | 33.68 | 33.96 | 33.60 | 33.84 | 7,041,488 | +0.21(+0.62%) |
Nov 24, 2017 | 33.54 | 33.71 | 33.51 | 33.63 | 2,951,415 | +0.18(+0.55%) |
Nov 22, 2017 | 33.46 | 33.61 | 33.31 | 33.45 | 9,016,821 | -0.01(-0.03%) |
Nov 21, 2017 | 33.52 | 33.60 | 33.36 | 33.46 | 6,215,968 | +0.06(+0.19%) |
Nov 20, 2017 | 33.46 | 33.56 | 33.26 | 33.39 | 6,757,977 | -0.03(-0.08%) |
Nov 17, 2017 | 33.63 | 33.69 | 33.39 | 33.42 | 5,033,116 | -0.27(-0.79%) |
Nov 16, 2017 | 33.71 | 33.78 | 33.49 | 33.69 | 6,362,548 | -0.02(-0.04%) |
Nov 15, 2017 | 34.02 | 34.11 | 33.63 | 33.70 | 6,209,898 | -0.22(-0.66%) |
Nov 14, 2017 | 33.52 | 33.96 | 33.47 | 33.93 | 7,067,744 | +0.35(+1.03%) |
Nov 13, 2017 | 33.27 | 33.63 | 33.16 | 33.58 | 4,669,062 | +0.35(+1.04%) |
Nov 10, 2017 | 33.11 | 33.29 | 32.95 | 33.23 | 6,003,551 | -0.02(-0.06%) |
Nov 09, 2017 | 33.06 | 33.33 | 33.00 | 33.25 | 5,579,117 | +0.07(+0.21%) |
Nov 08, 2017 | 33.20 | 33.36 | 32.96 | 33.18 | 9,304,172 | -0.12(-0.37%) |
Nov 07, 2017 | 32.63 | 33.37 | 32.54 | 33.30 | 9,188,819 | +0.78(+2.39%) |
Nov 06, 2017 | 32.75 | 32.80 | 32.48 | 32.52 | 6,573,434 | -0.17(-0.52%) |
Nov 03, 2017 | 32.07 | 32.80 | 32.02 | 32.69 | 14,404,196 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.78 | 32.10 | 18,579,532 | -0.75(-2.29%) |
Nov 01, 2017 | 33.34 | 33.35 | 32.79 | 32.85 | 6,708,920 | -0.36(-1.09%) |
Oct 31, 2017 | 33.22 | 33.32 | 33.05 | 33.21 | 6,198,847 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.45 | 33.17 | 33.27 | 6,321,745 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.85 | 33.38 | 6,778,666 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.41 | 32.85 | 32.85 | 6,879,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.97 | 33.02 | 32.42 | 32.95 | 8,765,329 | -0.08(-0.23%) |
Oct 24, 2017 | 33.01 | 33.07 | 32.81 | 33.03 | 6,672,296 | -0.03(-0.10%) |
Oct 23, 2017 | 32.98 | 33.13 | 32.84 | 33.06 | 5,688,214 | +0.05(+0.14%) |
Oct 20, 2017 | 32.93 | 33.03 | 32.76 | 33.02 | 6,712,837 | +0.06(+0.19%) |
Oct 19, 2017 | 32.70 | 32.97 | 32.60 | 32.96 | 6,127,803 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.72 | 32.48 | 32.67 | 5,017,624 | -0.03(-0.09%) |
Oct 17, 2017 | 32.45 | 32.74 | 32.35 | 32.70 | 6,028,068 | +0.25(+0.76%) |
Oct 16, 2017 | 32.39 | 32.51 | 32.11 | 32.45 | 6,298,815 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.22 | 32.24 | 5,209,727 | -0.03(-0.10%) |
Oct 12, 2017 | 32.15 | 32.33 | 32.00 | 32.28 | 6,094,811 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.29 | 31.83 | 32.10 | 6,209,128 | +0.18(+0.56%) |
Oct 10, 2017 | 31.68 | 31.94 | 31.58 | 31.92 | 4,099,249 | +0.24(+0.76%) |
Oct 09, 2017 | 31.69 | 31.78 | 31.63 | 31.68 | 5,133,430 | +0.09(+0.29%) |
Oct 06, 2017 | 31.53 | 31.63 | 31.33 | 31.58 | 5,967,151 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.82 | 31.50 | 31.65 | 7,957,876 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.83 | 31.40 | 31.82 | 5,127,370 | +0.36(+1.14%) |
Oct 03, 2017 | 31.35 | 31.48 | 31.19 | 31.46 | 4,680,833 | +0.03(+0.10%) |
Oct 02, 2017 | 31.56 | 31.63 | 31.35 | 31.43 | 5,347,589 | +0.04(+0.13%) |
Sep 29, 2017 | 31.47 | 31.53 | 31.34 | 31.39 | 6,147,992 | -0.09(-0.30%) |
Sep 28, 2017 | 31.16 | 31.57 | 30.99 | 31.48 | 6,301,542 | +0.16(+0.51%) |
Sep 27, 2017 | 31.21 | 31.32 | 8,040,905 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.75 | 31.46 | 31.63 | 6,492,482 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.55 | 31.23 | 31.45 | 7,032,712 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.54 | 31.31 | 31.35 | 5,725,062 | -0.09(-0.29%) |
Sep 21, 2017 | 31.43 | 31.66 | 31.37 | 31.44 | 6,592,026 | +0.01(+0.03%) |
Sep 20, 2017 | 31.79 | 31.83 | 31.25 | 31.43 | 6,407,926 | -0.25(-0.80%) |
Sep 19, 2017 | 31.80 | 31.90 | 31.64 | 31.68 | 8,202,099 | -0.08(-0.26%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.57 | 31.76 | 7,659,515 | -0.38(-1.19%) |
Sep 15, 2017 | 32.15 | 32.21 | 31.96 | 32.15 | 10,581,754 | +0.12(+0.36%) |
Sep 14, 2017 | 31.70 | 32.09 | 31.62 | 32.03 | 5,355,153 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.71 | 31.74 | 6,798,439 | -0.20(-0.64%) |
Sep 12, 2017 | 32.36 | 32.42 | 31.68 | 31.94 | 9,007,810 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.47 | 31.70 | 32.43 | 10,642,820 | +0.67(+2.12%) |
Sep 08, 2017 | 31.96 | 32.02 | 31.50 | 31.75 | 13,769,768 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.32 | 31.79 | 32.02 | 9,037,202 | +0.27(+0.84%) |
Sep 06, 2017 | 32.26 | 32.28 | 31.75 | 31.75 | 10,666,796 | -0.43(-1.34%) |
Sep 05, 2017 | 32.17 | 32.22 | 31.98 | 32.18 | 5,020,010 | +0.02(+0.07%) |
Sep 01, 2017 | 32.34 | 32.41 | 32.05 | 32.16 | 5,004,089 | -0.07(-0.23%) |
Aug 31, 2017 | 32.34 | 32.35 | 32.17 | 32.24 | 7,967,769 | -0.02(-0.07%) |
Aug 30, 2017 | 32.22 | 32.31 | 32.16 | 32.26 | 4,956,469 | -0.02(-0.07%) |
Aug 29, 2017 | 32.35 | 32.40 | 32.16 | 32.28 | 6,533,145 | -0.03(-0.11%) |
Aug 28, 2017 | 32.19 | 32.32 | 32.13 | 32.32 | 4,085,097 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.15 | 5,878,808 | +0.17(+0.53%) |
Aug 24, 2017 | 32.13 | 32.13 | 31.90 | 31.98 | 6,028,254 | -0.07(-0.22%) |
Aug 23, 2017 | 32.05 | 32.20 | 31.86 | 32.05 | 6,764,117 | -0.05(-0.15%) |
Aug 22, 2017 | 32.04 | 32.17 | 31.92 | 32.10 | 6,347,280 | +0.08(+0.26%) |
Aug 21, 2017 | 31.92 | 32.10 | 31.85 | 32.01 | 4,579,707 | +0.11(+0.35%) |
Aug 18, 2017 | 31.60 | 32.05 | 31.50 | 31.90 | 6,761,380 | +0.28(+0.89%) |
Aug 17, 2017 | 31.80 | 31.99 | 31.56 | 31.62 | 6,404,165 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.96 | 31.66 | 31.91 | 6,362,343 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.78 | 31.38 | 31.72 | 5,612,642 | +0.21(+0.67%) |
Aug 14, 2017 | 31.41 | 31.57 | 31.36 | 31.50 | 4,591,405 | +0.19(+0.60%) |
Aug 11, 2017 | 31.42 | 31.50 | 31.20 | 31.32 | 5,975,496 | -0.11(-0.37%) |
Aug 10, 2017 | 31.25 | 31.56 | 31.24 | 31.43 | 6,306,295 | +0.10(+0.33%) |
Aug 09, 2017 | 31.47 | 31.53 | 31.27 | 31.33 | 12,973,293 | -0.02(-0.07%) |
Aug 08, 2017 | 31.28 | 31.40 | 31.22 | 31.35 | 5,583,979 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.17 | 31.30 | 5,662,350 | +0.07(+0.23%) |
Aug 04, 2017 | 31.27 | 31.34 | 31.08 | 31.23 | 6,950,527 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.46 | 31.14 | 31.39 | 6,666,941 | +0.17(+0.55%) |
Aug 02, 2017 | 31.10 | 31.27 | 30.93 | 31.22 | 7,857,605 | +0.04(+0.12%) |
Aug 01, 2017 | 31.04 | 31.33 | 31.03 | 31.19 | 7,096,187 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.91 | 31.09 | 7,966,561 | +0.21(+0.67%) |
Jul 28, 2017 | 30.77 | 31.02 | 30.74 | 30.88 | 5,434,140 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.93 | 30.63 | 30.78 | 6,673,501 | -0.18(-0.58%) |
Jul 26, 2017 | 30.35 | 30.98 | 30.28 | 30.96 | 8,273,208 | +0.51(+1.66%) |
Jul 25, 2017 | 30.51 | 30.52 | 30.24 | 30.45 | 6,346,134 | -0.01(-0.03%) |
Jul 24, 2017 | 30.73 | 30.73 | 30.45 | 30.46 | 9,881,393 | -0.26(-0.85%) |
Jul 21, 2017 | 30.46 | 30.73 | 30.34 | 30.72 | 6,360,566 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.53 | 7,378,471 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.23 | 30.07 | 30.17 | 4,433,689 | +0.07(+0.22%) |
Jul 18, 2017 | 30.06 | 30.24 | 30.00 | 30.11 | 6,428,443 | +0.11(+0.37%) |
Jul 17, 2017 | 30.09 | 30.16 | 29.95 | 30.00 | 13,211,353 | -0.15(-0.49%) |
Jul 14, 2017 | 30.14 | 30.24 | 30.07 | 30.14 | 5,936,762 | +0.23(+0.77%) |
Jul 13, 2017 | 30.05 | 30.07 | 29.83 | 29.91 | 6,529,011 | -0.04(-0.14%) |
Jul 12, 2017 | 30.19 | 30.27 | 29.93 | 29.96 | 7,955,846 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.69 | 29.95 | 8,925,368 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.85 | 30.01 | 7,931,121 | +0.12(+0.39%) |
Jul 07, 2017 | 29.70 | 30.04 | 29.66 | 29.89 | 6,478,687 | +0.19(+0.65%) |
Jul 06, 2017 | 29.48 | 29.75 | 29.36 | 29.70 | 8,182,674 | +0.16(+0.54%) |
Jul 05, 2017 | 29.70 | 29.74 | 29.42 | 29.54 | 9,053,617 | -0.17(-0.57%) |
Jul 03, 2017 | 29.97 | 30.17 | 29.71 | 29.71 | 4,841,943 | -0.11(-0.36%) |
Jun 30, 2017 | 29.84 | 30.13 | 29.80 | 29.82 | 10,023,830 | +0.03(+0.11%) |
Jun 29, 2017 | 29.83 | 29.87 | 29.57 | 29.78 | 13,609,953 | -0.22(-0.74%) |
Jun 28, 2017 | 30.41 | 30.48 | 29.95 | 30.01 | 9,826,440 | -0.27(-0.88%) |
Jun 27, 2017 | 30.55 | 30.72 | 30.22 | 30.27 | 11,353,533 | -0.42(-1.36%) |
Jun 26, 2017 | 30.51 | 30.83 | 30.45 | 30.69 | 9,295,019 | +0.23(+0.76%) |
Jun 23, 2017 | 30.13 | 30.71 | 30.08 | 30.46 | 12,932,772 | +0.33(+1.09%) |
Jun 22, 2017 | 29.98 | 30.26 | 29.93 | 30.13 | 9,029,917 | +0.11(+0.38%) |
Jun 21, 2017 | 30.24 | 30.29 | 29.88 | 30.02 | 7,661,183 | -0.19(-0.63%) |
Jun 20, 2017 | 30.31 | 30.39 | 30.20 | 30.21 | 10,119,411 | -0.09(-0.30%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.24 | 30.30 | 10,889,349 | -0.10(-0.32%) |
Jun 16, 2017 | 30.26 | 30.46 | 30.20 | 30.39 | 12,229,489 | +0.21(+0.68%) |
Jun 15, 2017 | 30.05 | 30.24 | 29.93 | 30.19 | 13,001,053 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.26 | 29.92 | 30.03 | 6,686,571 | +0.26(+0.86%) |
Jun 13, 2017 | 29.67 | 29.86 | 29.57 | 29.78 | 8,159,575 | +0.11(+0.38%) |
Jun 12, 2017 | 29.84 | 29.97 | 29.40 | 29.67 | 10,511,051 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.16 | 29.78 | 29.84 | 8,427,667 | -0.26(-0.86%) |
Jun 08, 2017 | 30.34 | 29.92 | 30.10 | 7,961,556 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.20 | 30.42 | 30.10 | 30.34 | 6,714,642 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.35 | 30.16 | 30.20 | 9,662,211 | +0.01(+0.05%) |
Jun 05, 2017 | 30.30 | 30.35 | 30.17 | 30.18 | 5,082,278 | -0.18(-0.60%) |
Jun 02, 2017 | 30.38 | 30.41 | 30.16 | 30.37 | 8,623,247 | +0.17(+0.57%) |
Jun 01, 2017 | 30.08 | 30.19 | 29.94 | 30.19 | 7,573,906 | +0.10(+0.33%) |
May 31, 2017 | 29.94 | 30.18 | 29.94 | 30.10 | 15,588,305 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.84 | 29.93 | 12,924,628 | -0.01(-0.04%) |
May 26, 2017 | 29.96 | 30.02 | 29.87 | 29.94 | 5,204,891 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.94 | 5,598,750 | +0.33(+1.10%) |
May 24, 2017 | 29.41 | 29.67 | 29.37 | 29.61 | 7,402,713 | +0.25(+0.86%) |
May 23, 2017 | 29.27 | 29.59 | 29.27 | 29.36 | 9,215,611 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.28 | 28.95 | 29.23 | 10,115,846 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.65 | 29.01 | 8,181,698 | +0.07(+0.26%) |
May 18, 2017 | 28.87 | 29.10 | 28.68 | 28.93 | 10,504,495 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.76 | 28.83 | 8,855,940 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.91 | 28.69 | 28.71 | 6,434,321 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.87 | 28.53 | 28.76 | 9,125,493 | +0.12(+0.43%) |
May 12, 2017 | 28.47 | 28.70 | 28.45 | 28.64 | 7,235,332 | +0.19(+0.68%) |
May 11, 2017 | 28.33 | 28.45 | 28.23 | 28.45 | 4,237,493 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.41 | 28.19 | 28.35 | 8,872,747 | +0.08(+0.30%) |
May 09, 2017 | 28.41 | 28.51 | 28.21 | 28.26 | 7,323,902 | -0.25(-0.87%) |
May 08, 2017 | 28.42 | 28.56 | 28.35 | 28.51 | 6,868,236 | +0.13(+0.46%) |
May 05, 2017 | 28.48 | 28.57 | 28.36 | 28.38 | 8,652,017 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.42 | 28.12 | 28.38 | 8,298,021 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.37 | 28.14 | 28.18 | 7,781,637 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.12 | 28.32 | 8,115,419 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.38 | 28.06 | 28.11 | 8,524,094 | -0.11(-0.39%) |
Apr 28, 2017 | 28.18 | 28.34 | 28.12 | 28.22 | 7,871,433 | +0.01(+0.03%) |
Apr 27, 2017 | 28.03 | 28.36 | 28.02 | 28.21 | 6,655,462 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.28 | 28.03 | 28.07 | 7,060,298 | -0.02(-0.07%) |
Apr 25, 2017 | 28.02 | 28.10 | 27.86 | 28.08 | 6,114,023 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.77 | 28.05 | 11,529,837 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.11 | 12,400,757 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,530,301 | -0.13(-0.48%) |
Apr 19, 2017 | 27.88 | 27.89 | 27.65 | 27.78 | 9,844,305 | -0.09(-0.33%) |
Apr 18, 2017 | 27.66 | 27.91 | 27.56 | 27.88 | 9,255,504 | +0.22(+0.79%) |
Apr 17, 2017 | 27.61 | 27.74 | 27.57 | 27.66 | 5,334,163 | +0.03(+0.11%) |
Apr 13, 2017 | 27.49 | 27.78 | 27.47 | 27.63 | 9,165,703 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.15 | 27.58 | 6,951,240 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.38 | 27.11 | 27.32 | 4,986,263 | -0.02(-0.08%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.17 | 27.35 | 4,978,638 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.21 | 27.24 | 8,362,103 | -0.18(-0.64%) |
Apr 06, 2017 | 27.48 | 27.56 | 27.34 | 27.42 | 7,238,697 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.65 | 27.26 | 27.60 | 8,455,463 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.45 | 27.13 | 27.37 | 6,436,352 | +0.17(+0.64%) |