Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.53 | 39.87 | 38.55 | 38.86 | 2,463,090 | -0.66(-1.67%) |
Apr 27, 2018 | 40.66 | 40.69 | 39.02 | 39.51 | 3,460,590 | -1.32(-3.23%) |
Apr 26, 2018 | 40.36 | 40.90 | 39.69 | 40.83 | 2,071,586 | +0.64(+1.60%) |
Apr 25, 2018 | 39.57 | 40.69 | 39.27 | 40.19 | 2,091,000 | +0.53(+1.33%) |
Apr 24, 2018 | 40.05 | 40.79 | 39.07 | 39.66 | 2,963,698 | +0.01(+0.02%) |
Apr 23, 2018 | 40.24 | 40.61 | 39.51 | 39.65 | 2,355,219 | -0.82(-2.03%) |
Apr 20, 2018 | 41.05 | 41.05 | 39.70 | 40.48 | 2,499,660 | -0.41(-1.00%) |
Apr 19, 2018 | 39.89 | 41.27 | 39.54 | 40.88 | 4,541,221 | -0.13(-0.32%) |
Apr 18, 2018 | 40.64 | 41.82 | 40.62 | 41.01 | 4,259,045 | +0.83(+2.07%) |
Apr 17, 2018 | 39.53 | 40.35 | 39.31 | 40.18 | 2,365,653 | +1.16(+2.98%) |
Apr 16, 2018 | 38.93 | 39.14 | 38.57 | 39.02 | 1,648,803 | +0.36(+0.94%) |
Apr 13, 2018 | 39.14 | 39.63 | 38.37 | 38.66 | 2,520,546 | -0.44(-1.13%) |
Apr 12, 2018 | 38.49 | 39.23 | 38.29 | 39.10 | 2,007,940 | +0.98(+2.57%) |
Apr 11, 2018 | 39.02 | 39.30 | 37.97 | 38.12 | 2,963,076 | -1.03(-2.64%) |
Apr 10, 2018 | 38.80 | 39.29 | 38.33 | 39.15 | 2,437,718 | +1.27(+3.37%) |
Apr 09, 2018 | 37.94 | 38.46 | 37.75 | 37.88 | 2,491,807 | +0.17(+0.46%) |
Apr 06, 2018 | 38.81 | 39.15 | 37.23 | 37.70 | 2,903,098 | -1.79(-4.52%) |
Apr 05, 2018 | 38.77 | 39.78 | 38.77 | 39.49 | 2,345,931 | +0.95(+2.48%) |
Apr 04, 2018 | 37.44 | 38.62 | 37.16 | 38.53 | 2,621,186 | +0.33(+0.86%) |
Apr 03, 2018 | 37.56 | 38.39 | 37.56 | 38.21 | 2,374,896 | +1.06(+2.85%) |
Apr 02, 2018 | 38.21 | 38.36 | 36.97 | 37.15 | 2,338,866 | -1.20(-3.12%) |
Mar 29, 2018 | 38.34 | 38.34 | 38.34 | 0 | +1.32(+3.56%) | |
Mar 28, 2018 | 37.29 | 37.33 | 36.51 | 37.03 | 1,882,812 | -0.12(-0.33%) |
Mar 27, 2018 | 38.05 | 38.36 | 36.87 | 37.15 | 2,998,558 | -0.44(-1.17%) |
Mar 26, 2018 | 37.20 | 37.75 | 36.71 | 37.59 | 2,463,302 | +1.04(+2.86%) |
Mar 23, 2018 | 37.12 | 37.13 | 36.44 | 36.55 | 3,224,255 | -0.51(-1.37%) |
Mar 22, 2018 | 39.65 | 39.68 | 37.02 | 37.05 | 3,371,619 | -3.00(-7.50%) |
Mar 21, 2018 | 39.39 | 40.29 | 39.12 | 40.06 | 1,700,194 | +0.84(+2.14%) |
Mar 20, 2018 | 39.72 | 39.95 | 39.02 | 39.22 | 2,382,421 | -0.22(-0.57%) |
Mar 19, 2018 | 40.17 | 40.39 | 39.00 | 39.45 | 2,759,278 | -1.09(-2.68%) |
Mar 16, 2018 | 40.27 | 40.70 | 39.30 | 40.53 | 3,659,266 | +0.45(+1.12%) |
Mar 15, 2018 | 40.66 | 41.03 | 39.77 | 40.08 | 3,346,919 | -0.55(-1.36%) |
Mar 14, 2018 | 41.17 | 41.48 | 40.47 | 40.64 | 2,983,233 | -0.15(-0.36%) |
Mar 13, 2018 | 40.55 | 41.98 | 40.16 | 40.78 | 6,067,255 | +0.22(+0.55%) |
Mar 12, 2018 | 40.17 | 40.89 | 39.99 | 40.56 | 2,805,007 | +0.55(+1.38%) |
Mar 09, 2018 | 40.42 | 40.76 | 39.16 | 40.01 | 2,821,000 | +0.29(+0.74%) |
Mar 08, 2018 | 41.01 | 41.01 | 39.30 | 39.71 | 3,248,063 | -1.15(-2.81%) |
Mar 07, 2018 | 41.54 | 40.86 | 3,468,202 | +0.31(+0.77%) | ||
Mar 06, 2018 | 40.99 | 41.23 | 39.97 | 40.55 | 6,054,625 | -0.29(-0.72%) |
Mar 05, 2018 | 41.49 | 42.02 | 40.81 | 40.84 | 3,030,441 | -0.88(-2.11%) |
Mar 02, 2018 | 41.35 | 41.89 | 40.67 | 41.73 | 3,843,807 | +0.20(+0.48%) |
Mar 01, 2018 | 41.16 | 41.95 | 40.24 | 41.53 | 5,046,004 | +1.60(+4.00%) |
Feb 28, 2018 | 41.15 | 41.50 | 39.91 | 39.93 | 3,460,575 | -1.09(-2.65%) |
Feb 27, 2018 | 41.35 | 41.71 | 40.89 | 41.02 | 3,260,836 | -0.44(-1.06%) |
Feb 26, 2018 | 41.74 | 42.30 | 40.72 | 41.46 | 4,108,640 | +0.47(+1.16%) |
Feb 23, 2018 | 42.60 | 42.60 | 40.78 | 40.98 | 2,663,430 | -0.46(-1.10%) |
Feb 22, 2018 | 42.07 | 42.07 | 41.33 | 41.44 | 1,919,406 | -0.12(-0.29%) |
Feb 21, 2018 | 42.24 | 42.66 | 41.52 | 41.56 | 2,943,666 | -0.62(-1.47%) |
Feb 20, 2018 | 42.13 | 43.77 | 41.88 | 42.18 | 4,405,833 | -0.47(-1.09%) |
Feb 16, 2018 | 42.65 | 42.65 | 42.65 | 0 | +1.95(+4.79%) | |
Feb 15, 2018 | 40.65 | 40.86 | 39.71 | 40.70 | 2,672,030 | +0.30(+0.75%) |
Feb 14, 2018 | 38.25 | 40.47 | 38.25 | 40.40 | 3,212,286 | +1.67(+4.30%) |
Feb 13, 2018 | 38.25 | 39.29 | 38.02 | 38.73 | 3,323,340 | +0.12(+0.31%) |
Feb 12, 2018 | 37.81 | 38.92 | 37.73 | 38.61 | 1,628,711 | +0.99(+2.64%) |
Feb 09, 2018 | 37.43 | 37.87 | 36.20 | 37.62 | 3,105,765 | +0.68(+1.85%) |
Feb 08, 2018 | 38.12 | 38.26 | 36.91 | 36.93 | 3,192,668 | -1.36(-3.56%) |
Feb 07, 2018 | 37.94 | 38.24 | 37.77 | 38.30 | 3,540,862 | +0.06(+0.16%) |
Feb 06, 2018 | 36.57 | 38.49 | 35.61 | 38.24 | 2,655,369 | +0.54(+1.44%) |
Feb 05, 2018 | 37.61 | 39.22 | 37.03 | 37.69 | 3,525,101 | -0.42(-1.11%) |
Feb 02, 2018 | 38.82 | 38.83 | 37.74 | 38.12 | 2,563,754 | -1.22(-3.09%) |
Feb 01, 2018 | 38.97 | 39.80 | 38.94 | 39.33 | 2,335,292 | +0.14(+0.35%) |
Jan 31, 2018 | 40.42 | 40.88 | 38.95 | 39.20 | 3,296,492 | -1.19(-2.95%) |
Jan 30, 2018 | 40.40 | 40.98 | 40.32 | 40.39 | 2,655,572 | -0.47(-1.14%) |
Jan 29, 2018 | 40.96 | 41.68 | 40.72 | 40.85 | 2,381,662 | -0.15(-0.36%) |
Jan 26, 2018 | 40.11 | 41.56 | 39.77 | 41.00 | 3,950,710 | +0.98(+2.46%) |
Jan 25, 2018 | 40.78 | 40.93 | 39.82 | 40.02 | 4,068,002 | -0.53(-1.30%) |
Jan 24, 2018 | 40.45 | 40.64 | 39.85 | 40.54 | 3,818,202 | +0.52(+1.29%) |
Jan 23, 2018 | 40.89 | 41.13 | 39.37 | 40.02 | 4,754,643 | -0.18(-0.45%) |
Jan 22, 2018 | 39.97 | 40.32 | 39.44 | 40.21 | 2,930,839 | +0.13(+0.32%) |
Jan 19, 2018 | 39.95 | 40.15 | 39.34 | 40.08 | 2,458,768 | +0.14(+0.35%) |
Jan 18, 2018 | 40.10 | 40.32 | 39.50 | 39.94 | 1,938,545 | -0.45(-1.11%) |
Jan 17, 2018 | 40.17 | 40.64 | 39.86 | 40.39 | 1,696,165 | +0.26(+0.65%) |
Jan 16, 2018 | 40.75 | 41.31 | 39.77 | 40.13 | 1,945,281 | -0.46(-1.13%) |
Jan 12, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.09(-0.23%) | |
Jan 11, 2018 | 40.00 | 40.73 | 39.78 | 40.68 | 2,129,352 | +0.92(+2.32%) |
Jan 10, 2018 | 39.80 | 39.76 | 1,980,136 | +0.81(+2.08%) | ||
Jan 09, 2018 | 39.64 | 39.87 | 38.89 | 38.95 | 3,623,336 | -0.74(-1.87%) |
Jan 08, 2018 | 39.61 | 39.82 | 39.39 | 39.69 | 2,231,543 | +0.32(+0.81%) |
Jan 05, 2018 | 39.83 | 39.84 | 39.21 | 39.37 | 2,590,735 | -0.30(-0.76%) |
Jan 04, 2018 | 39.54 | 39.99 | 39.28 | 39.67 | 2,269,700 | +0.29(+0.75%) |
Jan 03, 2018 | 38.72 | 39.58 | 38.39 | 39.38 | 4,987,026 | +0.65(+1.67%) |
Jan 02, 2018 | 37.40 | 38.78 | 37.40 | 38.73 | 3,322,640 | +1.49(+4.01%) |
Dec 29, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.60(-1.57%) | |
Dec 28, 2017 | 37.39 | 37.87 | 37.12 | 37.83 | 1,574,776 | +0.68(+1.82%) |
Dec 27, 2017 | 37.58 | 37.58 | 37.10 | 37.15 | 1,196,027 | -0.42(-1.12%) |
Dec 26, 2017 | 37.40 | 37.71 | 37.15 | 37.58 | 1,097,093 | +0.36(+0.97%) |
Dec 22, 2017 | 37.55 | 37.55 | 36.81 | 37.21 | 1,484,270 | -0.17(-0.46%) |
Dec 21, 2017 | 37.46 | 37.59 | 37.18 | 37.39 | 2,589,812 | +0.13(+0.35%) |
Dec 20, 2017 | 36.13 | 37.47 | 36.04 | 37.26 | 4,672,874 | +1.64(+4.61%) |
Dec 19, 2017 | 35.26 | 35.98 | 35.02 | 35.61 | 3,489,849 | +0.45(+1.27%) |
Dec 18, 2017 | 34.03 | 35.27 | 33.99 | 35.17 | 3,189,445 | +0.89(+2.58%) |
Dec 15, 2017 | 34.42 | 34.77 | 33.97 | 34.28 | 6,400,418 | +0.01(+0.03%) |
Dec 14, 2017 | 35.01 | 35.83 | 34.26 | 34.27 | 2,967,733 | -1.15(-3.25%) |
Dec 13, 2017 | 34.91 | 35.50 | 34.59 | 35.42 | 2,915,369 | +0.46(+1.33%) |
Dec 12, 2017 | 34.93 | 35.23 | 34.68 | 34.96 | 2,461,629 | -0.05(-0.15%) |
Dec 11, 2017 | 35.35 | 35.35 | 34.48 | 35.01 | 2,914,854 | +0.00(+0.00%) |
Dec 08, 2017 | 34.38 | 35.36 | 34.25 | 35.01 | 4,034,317 | +0.83(+2.42%) |
Dec 07, 2017 | 33.83 | 34.27 | 33.69 | 34.19 | 2,829,679 | +0.46(+1.35%) |
Dec 06, 2017 | 33.43 | 34.55 | 33.32 | 33.73 | 2,482,200 | +0.41(+1.24%) |
Dec 05, 2017 | 33.15 | 33.75 | 32.95 | 33.32 | 2,911,900 | -0.91(-2.66%) |
Dec 04, 2017 | 33.22 | 34.70 | 33.22 | 34.23 | 6,087,710 | +1.26(+3.84%) |
Dec 01, 2017 | 33.21 | 33.62 | 32.82 | 32.96 | 3,585,121 | -0.15(-0.47%) |
Nov 30, 2017 | 33.42 | 32.47 | 33.12 | 3,315,499 | +0.54(+1.66%) | |
Nov 29, 2017 | 32.01 | 33.21 | 32.01 | 32.58 | 3,525,103 | +0.61(+1.91%) |
Nov 28, 2017 | 32.16 | 32.20 | 31.45 | 31.97 | 4,492,990 | -0.17(-0.54%) |
Nov 27, 2017 | 32.30 | 32.31 | 31.55 | 32.14 | 2,750,987 | -0.11(-0.35%) |
Nov 24, 2017 | 32.54 | 32.68 | 32.24 | 32.25 | 862,255 | -0.20(-0.61%) |
Nov 22, 2017 | 32.35 | 32.69 | 32.23 | 32.45 | 1,387,777 | +0.19(+0.59%) |
Nov 21, 2017 | 32.43 | 32.56 | 32.22 | 32.26 | 998,107 | +0.15(+0.46%) |
Nov 20, 2017 | 31.77 | 32.17 | 31.35 | 32.11 | 1,611,191 | +0.41(+1.30%) |
Nov 17, 2017 | 31.75 | 31.88 | 31.48 | 31.70 | 1,297,495 | -0.09(-0.27%) |
Nov 16, 2017 | 31.97 | 32.04 | 31.57 | 31.79 | 1,598,221 | -0.06(-0.19%) |
Nov 15, 2017 | 31.18 | 31.96 | 30.80 | 31.85 | 3,093,474 | +0.40(+1.29%) |
Nov 14, 2017 | 31.91 | 32.04 | 31.19 | 31.44 | 2,879,464 | -0.69(-2.14%) |
Nov 13, 2017 | 31.73 | 32.36 | 31.72 | 32.13 | 1,673,431 | +0.10(+0.32%) |
Nov 10, 2017 | 32.09 | 32.44 | 31.81 | 32.03 | 3,731,286 | +0.03(+0.11%) |
Nov 09, 2017 | 32.06 | 32.28 | 31.63 | 31.99 | 2,861,629 | -0.50(-1.54%) |
Nov 08, 2017 | 32.04 | 32.58 | 31.83 | 32.49 | 2,304,004 | +0.33(+1.02%) |
Nov 07, 2017 | 32.44 | 32.44 | 31.97 | 32.16 | 1,326,827 | -0.19(-0.58%) |
Nov 06, 2017 | 32.45 | 32.78 | 32.22 | 32.35 | 2,421,813 | +0.09(+0.27%) |
Nov 03, 2017 | 32.26 | 32.40 | 31.89 | 32.27 | 2,655,234 | +0.01(+0.03%) |
Nov 02, 2017 | 32.69 | 33.06 | 32.22 | 32.26 | 2,628,627 | -0.41(-1.26%) |
Nov 01, 2017 | 32.80 | 33.44 | 32.35 | 32.67 | 4,439,862 | +0.66(+2.07%) |
Oct 31, 2017 | 32.30 | 32.37 | 31.90 | 32.01 | 3,285,208 | -0.46(-1.40%) |
Oct 30, 2017 | 33.10 | 33.16 | 32.35 | 32.47 | 2,739,883 | -0.80(-2.40%) |
Oct 27, 2017 | 33.33 | 33.49 | 33.00 | 33.27 | 2,545,296 | -0.19(-0.57%) |
Oct 26, 2017 | 33.54 | 33.68 | 33.16 | 33.45 | 1,973,511 | +0.14(+0.41%) |
Oct 25, 2017 | 33.89 | 33.89 | 33.20 | 33.32 | 3,254,606 | -0.71(-2.07%) |
Oct 24, 2017 | 33.75 | 34.19 | 33.50 | 34.02 | 2,759,100 | +0.62(+1.85%) |
Oct 23, 2017 | 33.52 | 33.83 | 33.05 | 33.40 | 3,056,162 | -0.06(-0.18%) |
Oct 20, 2017 | 32.90 | 33.55 | 32.63 | 33.46 | 4,749,566 | +0.96(+2.96%) |
Oct 19, 2017 | 31.19 | 32.62 | 30.52 | 32.50 | 5,474,897 | +1.15(+3.68%) |
Oct 18, 2017 | 31.11 | 31.49 | 31.11 | 31.35 | 3,885,003 | +0.23(+0.75%) |
Oct 17, 2017 | 31.24 | 31.55 | 31.03 | 31.11 | 2,222,535 | +0.00(+0.00%) |
Oct 16, 2017 | 31.89 | 31.96 | 31.02 | 31.11 | 3,003,898 | -0.65(-2.03%) |
Oct 13, 2017 | 31.83 | 31.95 | 31.40 | 31.76 | 3,235,394 | +0.59(+1.88%) |
Oct 12, 2017 | 30.93 | 31.35 | 30.81 | 31.18 | 2,679,484 | +0.22(+0.72%) |
Oct 11, 2017 | 30.66 | 31.36 | 30.66 | 30.95 | 3,488,385 | +0.30(+0.98%) |
Oct 10, 2017 | 30.93 | 31.27 | 30.62 | 30.65 | 2,391,240 | +0.10(+0.34%) |
Oct 09, 2017 | 31.01 | 31.11 | 30.45 | 30.55 | 3,105,974 | -0.57(-1.82%) |
Oct 06, 2017 | 30.80 | 31.19 | 30.46 | 31.11 | 4,803,171 | +0.22(+0.72%) |
Oct 05, 2017 | 30.82 | 31.18 | 30.50 | 30.89 | 3,398,298 | +0.23(+0.76%) |
Oct 04, 2017 | 30.19 | 30.75 | 30.13 | 30.66 | 2,981,317 | +0.67(+2.24%) |
Oct 03, 2017 | 30.07 | 30.20 | 29.39 | 29.99 | 6,933,657 | +0.04(+0.14%) |
Oct 02, 2017 | 29.08 | 30.13 | 28.88 | 29.95 | 2,210,647 | +0.29(+0.99%) |
Sep 29, 2017 | 29.86 | 29.91 | 29.54 | 29.65 | 2,464,681 | -0.09(-0.32%) |
Sep 28, 2017 | 29.07 | 29.86 | 28.97 | 29.75 | 4,795,991 | +0.55(+1.87%) |
Sep 27, 2017 | 28.62 | 29.20 | 28.28 | 29.20 | 2,766,725 | +0.75(+2.62%) |
Sep 26, 2017 | 28.41 | 28.82 | 28.35 | 28.46 | 2,176,336 | +0.08(+0.27%) |
Sep 25, 2017 | 28.34 | 28.43 | 27.71 | 28.38 | 3,285,197 | -0.08(-0.27%) |
Sep 22, 2017 | 28.27 | 28.50 | 27.97 | 28.46 | 1,665,279 | -0.09(-0.30%) |
Sep 21, 2017 | 29.06 | 29.27 | 28.33 | 28.54 | 2,232,527 | -0.64(-2.20%) |
Sep 20, 2017 | 29.07 | 29.44 | 28.92 | 29.18 | 4,076,978 | +0.21(+0.74%) |
Sep 19, 2017 | 28.94 | 29.10 | 28.43 | 28.97 | 2,478,915 | +0.03(+0.09%) |
Sep 18, 2017 | 28.61 | 29.08 | 28.57 | 28.94 | 3,049,597 | +0.39(+1.38%) |
Sep 15, 2017 | 28.57 | 29.08 | 28.34 | 28.55 | 5,173,328 | -0.04(-0.15%) |
Sep 14, 2017 | 28.80 | 29.48 | 28.46 | 28.59 | 5,504,683 | -0.39(-1.33%) |
Sep 13, 2017 | 29.02 | 28.28 | 28.98 | 4,104,063 | +0.50(+1.74%) | |
Sep 12, 2017 | 28.19 | 28.53 | 27.57 | 28.48 | 4,248,159 | -0.12(-0.42%) |
Sep 11, 2017 | 29.45 | 29.59 | 28.53 | 28.60 | 3,013,404 | -0.69(-2.37%) |
Sep 08, 2017 | 29.02 | 29.42 | 28.46 | 29.30 | 4,232,206 | +0.18(+0.62%) |
Sep 07, 2017 | 29.25 | 29.47 | 28.53 | 29.12 | 3,744,049 | -0.14(-0.47%) |
Sep 06, 2017 | 29.33 | 29.53 | 29.08 | 29.25 | 3,158,298 | -0.03(-0.09%) |
Sep 05, 2017 | 30.43 | 28.92 | 29.28 | 4,885,441 | -0.50(-1.67%) | |
Sep 01, 2017 | 29.65 | 30.06 | 29.65 | 29.77 | 1,743,598 | +0.27(+0.93%) |
Aug 31, 2017 | 29.94 | 30.20 | 29.36 | 29.50 | 3,052,778 | -0.33(-1.09%) |
Aug 30, 2017 | 29.50 | 29.97 | 29.27 | 29.83 | 1,471,423 | +0.27(+0.93%) |
Aug 29, 2017 | 29.27 | 29.89 | 28.94 | 29.55 | 3,418,915 | +0.03(+0.09%) |
Aug 28, 2017 | 29.67 | 29.73 | 29.36 | 29.53 | 1,509,718 | -0.15(-0.49%) |
Aug 25, 2017 | 29.39 | 29.81 | 29.34 | 29.67 | 2,162,552 | +0.45(+1.55%) |
Aug 24, 2017 | 29.47 | 29.66 | 29.21 | 29.22 | 2,681,763 | -0.26(-0.87%) |
Aug 23, 2017 | 28.93 | 29.67 | 28.73 | 29.47 | 3,603,046 | +0.40(+1.38%) |
Aug 22, 2017 | 28.88 | 29.26 | 28.71 | 29.07 | 6,336,852 | +0.19(+0.65%) |
Aug 21, 2017 | 29.41 | 29.46 | 28.86 | 28.88 | 3,833,089 | -0.48(-1.63%) |
Aug 18, 2017 | 29.69 | 29.69 | 29.26 | 29.36 | 2,781,553 | -0.22(-0.75%) |
Aug 17, 2017 | 30.67 | 30.86 | 29.53 | 29.59 | 2,792,134 | -1.34(-4.35%) |
Aug 16, 2017 | 30.61 | 31.18 | 30.61 | 30.93 | 2,372,460 | +0.52(+1.72%) |
Aug 15, 2017 | 30.23 | 30.77 | 30.11 | 30.41 | 1,556,189 | +0.07(+0.23%) |
Aug 14, 2017 | 29.63 | 30.41 | 29.47 | 30.34 | 4,106,491 | +0.76(+2.58%) |
Aug 11, 2017 | 30.19 | 30.42 | 29.53 | 29.58 | 2,658,907 | -0.80(-2.62%) |
Aug 10, 2017 | 30.16 | 30.68 | 30.14 | 30.37 | 2,341,286 | -0.03(-0.11%) |
Aug 09, 2017 | 30.73 | 30.83 | 30.38 | 30.41 | 1,946,957 | -0.43(-1.40%) |
Aug 08, 2017 | 30.68 | 31.11 | 30.24 | 30.84 | 3,562,240 | +0.15(+0.49%) |
Aug 07, 2017 | 30.39 | 30.95 | 30.11 | 30.69 | 2,264,959 | +0.49(+1.62%) |
Aug 04, 2017 | 30.26 | 29.91 | 30.20 | 1,660,909 | +0.31(+1.03%) | |
Aug 03, 2017 | 29.78 | 30.13 | 29.63 | 29.89 | 1,468,242 | +0.09(+0.29%) |
Aug 02, 2017 | 29.66 | 30.09 | 29.34 | 29.81 | 2,627,984 | -0.04(-0.14%) |
Aug 01, 2017 | 30.43 | 30.43 | 29.77 | 29.85 | 2,813,961 | -0.47(-1.55%) |
Jul 31, 2017 | 30.44 | 30.55 | 29.90 | 30.32 | 2,741,197 | +0.22(+0.74%) |
Jul 28, 2017 | 31.08 | 31.25 | 29.85 | 30.10 | 3,897,193 | -1.17(-3.75%) |
Jul 27, 2017 | 31.24 | 31.56 | 30.89 | 31.27 | 2,420,079 | +0.15(+0.50%) |
Jul 26, 2017 | 32.64 | 32.70 | 30.70 | 31.12 | 5,033,927 | -1.50(-4.59%) |
Jul 25, 2017 | 32.64 | 33.14 | 32.51 | 32.62 | 3,417,333 | +0.49(+1.52%) |
Jul 24, 2017 | 32.12 | 32.35 | 31.63 | 32.13 | 2,580,100 | +0.01(+0.03%) |
Jul 21, 2017 | 32.22 | 32.61 | 32.08 | 32.12 | 3,070,811 | -0.15(-0.48%) |
Jul 20, 2017 | 32.37 | 30.99 | 32.28 | 5,282,000 | +0.17(+0.53%) | |
Jul 19, 2017 | 31.39 | 32.14 | 30.78 | 32.10 | 3,744,469 | +0.85(+2.71%) |
Jul 18, 2017 | 31.35 | 31.45 | 30.59 | 31.26 | 2,619,658 | -0.16(-0.52%) |
Jul 17, 2017 | 31.31 | 31.65 | 31.00 | 31.42 | 2,007,551 | +0.11(+0.36%) |
Jul 14, 2017 | 31.69 | 31.73 | 31.10 | 31.31 | 2,154,070 | -0.21(-0.65%) |
Jul 13, 2017 | 30.90 | 31.64 | 30.59 | 31.51 | 3,529,835 | +0.69(+2.25%) |
Jul 12, 2017 | 31.03 | 31.20 | 30.63 | 30.82 | 3,472,510 | -0.03(-0.08%) |
Jul 11, 2017 | 31.12 | 31.32 | 30.67 | 30.84 | 2,761,780 | -0.28(-0.91%) |
Jul 10, 2017 | 30.57 | 31.50 | 30.38 | 31.13 | 3,371,896 | +0.37(+1.20%) |
Jul 07, 2017 | 31.41 | 31.55 | 30.32 | 30.76 | 4,854,582 | -0.80(-2.55%) |
Jul 06, 2017 | 31.18 | 32.01 | 30.86 | 31.56 | 4,781,476 | +0.33(+1.04%) |
Jul 05, 2017 | 31.00 | 31.43 | 30.53 | 31.24 | 4,069,847 | +0.16(+0.52%) |
Jul 03, 2017 | 30.98 | 31.24 | 30.57 | 31.08 | 1,548,024 | +0.41(+1.34%) |
Jun 30, 2017 | 30.49 | 31.25 | 30.28 | 30.67 | 4,819,041 | +0.39(+1.27%) |
Jun 29, 2017 | 30.14 | 30.48 | 29.96 | 30.28 | 3,307,491 | +0.36(+1.20%) |
Jun 28, 2017 | 28.70 | 29.97 | 28.70 | 29.92 | 3,743,729 | +1.62(+5.73%) |
Jun 27, 2017 | 28.72 | 29.12 | 28.29 | 28.30 | 2,822,110 | -0.25(-0.87%) |
Jun 26, 2017 | 28.59 | 28.95 | 28.11 | 28.54 | 1,864,285 | +0.05(+0.18%) |
Jun 23, 2017 | 28.81 | 29.17 | 28.22 | 28.49 | 4,989,095 | -0.07(-0.24%) |
Jun 22, 2017 | 28.47 | 28.76 | 28.14 | 28.56 | 2,235,194 | +0.22(+0.78%) |
Jun 21, 2017 | 28.15 | 28.75 | 27.95 | 28.34 | 3,382,181 | +0.29(+1.03%) |
Jun 20, 2017 | 27.74 | 28.33 | 27.49 | 28.05 | 3,841,831 | +0.04(+0.15%) |
Jun 19, 2017 | 28.66 | 29.39 | 27.95 | 28.01 | 6,906,344 | -0.27(-0.96%) |
Jun 16, 2017 | 28.02 | 28.48 | 27.54 | 28.28 | 6,385,797 | +0.28(+1.00%) |
Jun 15, 2017 | 28.95 | 29.47 | 27.88 | 28.00 | 5,347,462 | -1.52(-5.14%) |
Jun 14, 2017 | 30.40 | 30.55 | 29.13 | 29.52 | 4,635,088 | -0.90(-2.97%) |
Jun 13, 2017 | 30.61 | 31.14 | 30.27 | 30.42 | 3,204,622 | -0.20(-0.67%) |
Jun 12, 2017 | 30.59 | 31.12 | 30.33 | 30.62 | 2,836,533 | -0.09(-0.28%) |
Jun 09, 2017 | 31.02 | 31.09 | 30.18 | 30.71 | 3,007,773 | +0.27(+0.90%) |
Jun 08, 2017 | 28.91 | 30.68 | 28.65 | 30.44 | 4,191,745 | +1.51(+5.21%) |
Jun 07, 2017 | 29.13 | 29.52 | 28.54 | 28.93 | 3,006,446 | -0.21(-0.73%) |
Jun 06, 2017 | 29.25 | 29.38 | 28.94 | 29.14 | 2,680,487 | -0.25(-0.84%) |
Jun 05, 2017 | 29.26 | 29.69 | 29.21 | 29.39 | 2,129,705 | +0.10(+0.35%) |
Jun 02, 2017 | 29.18 | 29.41 | 28.98 | 29.29 | 2,968,382 | +0.03(+0.09%) |
Jun 01, 2017 | 29.25 | 29.43 | 28.69 | 29.26 | 3,441,847 | +0.29(+1.00%) |
May 31, 2017 | 29.14 | 29.36 | 28.07 | 28.97 | 18,684,078 | -0.25(-0.85%) |
May 30, 2017 | 28.54 | 29.27 | 28.44 | 29.22 | 4,269,258 | +0.49(+1.69%) |
May 26, 2017 | 29.41 | 29.41 | 28.66 | 28.73 | 4,236,832 | -0.62(-2.12%) |
May 25, 2017 | 30.00 | 30.17 | 29.00 | 29.35 | 3,408,827 | -0.47(-1.57%) |
May 24, 2017 | 30.56 | 31.34 | 29.64 | 29.82 | 3,934,269 | -0.25(-0.82%) |
May 23, 2017 | 28.82 | 30.28 | 28.73 | 30.07 | 4,469,481 | +1.12(+3.86%) |
May 22, 2017 | 29.34 | 29.47 | 28.68 | 28.95 | 3,182,501 | -0.21(-0.73%) |
May 19, 2017 | 29.05 | 29.49 | 28.93 | 29.17 | 2,943,762 | +0.31(+1.06%) |
May 18, 2017 | 28.64 | 29.06 | 28.42 | 28.86 | 3,156,406 | -0.03(-0.09%) |
May 17, 2017 | 28.99 | 29.52 | 28.52 | 28.89 | 3,724,972 | -1.02(-3.42%) |
May 16, 2017 | 29.62 | 30.22 | 29.17 | 29.91 | 2,865,440 | +0.46(+1.56%) |
May 15, 2017 | 29.45 | 29.52 | 29.07 | 29.45 | 4,632,718 | +0.35(+1.20%) |
May 12, 2017 | 28.77 | 29.12 | 28.74 | 29.10 | 2,078,400 | +0.02(+0.06%) |
May 11, 2017 | 29.47 | 29.49 | 28.74 | 29.08 | 4,070,336 | -0.34(-1.16%) |
May 10, 2017 | 29.97 | 30.03 | 29.31 | 29.42 | 4,505,971 | -0.43(-1.46%) |
May 09, 2017 | 30.49 | 30.55 | 29.75 | 29.86 | 2,206,096 | -0.55(-1.82%) |
May 08, 2017 | 30.35 | 30.53 | 30.06 | 30.41 | 1,729,703 | -0.12(-0.39%) |
May 05, 2017 | 30.77 | 30.85 | 30.04 | 30.53 | 2,334,161 | -0.04(-0.14%) |
May 04, 2017 | 30.26 | 30.86 | 29.94 | 30.57 | 2,756,955 | +0.16(+0.53%) |
May 03, 2017 | 31.31 | 31.42 | 30.28 | 30.41 | 3,437,003 | -1.11(-3.52%) |
May 02, 2017 | 31.28 | 31.90 | 31.02 | 31.52 | 3,812,874 | +0.15(+0.49%) |