Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.57 | 30.79 | 29.32 | 29.37 | 2,184,186 | -1.22(-3.97%) |
May 30, 2018 | 29.61 | 30.76 | 29.60 | 30.58 | 1,303,477 | +1.27(+4.34%) |
May 29, 2018 | 28.72 | 29.60 | 28.64 | 29.31 | 1,467,196 | -0.06(-0.19%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.96(-3.16%) | |
May 24, 2018 | 30.82 | 31.01 | 30.24 | 30.33 | 1,406,252 | -0.92(-2.95%) |
May 23, 2018 | 31.15 | 31.56 | 30.75 | 31.25 | 1,378,334 | -0.28(-0.87%) |
May 22, 2018 | 31.91 | 32.61 | 31.37 | 31.52 | 1,924,764 | -0.43(-1.34%) |
May 21, 2018 | 31.90 | 32.05 | 31.50 | 31.95 | 1,485,172 | +0.23(+0.72%) |
May 18, 2018 | 31.67 | 31.82 | 31.12 | 31.72 | 1,539,100 | +0.02(+0.06%) |
May 17, 2018 | 31.42 | 32.06 | 31.30 | 31.70 | 2,120,570 | +0.38(+1.21%) |
May 16, 2018 | 31.11 | 31.68 | 30.92 | 31.32 | 2,819,751 | +0.32(+1.04%) |
May 15, 2018 | 30.75 | 31.29 | 30.67 | 31.00 | 1,840,367 | +0.28(+0.93%) |
May 14, 2018 | 30.75 | 31.03 | 30.54 | 30.72 | 1,379,133 | +0.38(+1.25%) |
May 11, 2018 | 30.64 | 30.67 | 30.04 | 30.34 | 1,119,831 | -0.28(-0.90%) |
May 10, 2018 | 30.54 | 30.92 | 30.38 | 30.61 | 2,294,821 | +0.01(+0.03%) |
May 09, 2018 | 30.67 | 31.22 | 30.36 | 30.60 | 2,992,485 | +0.17(+0.56%) |
May 08, 2018 | 29.74 | 30.45 | 29.28 | 30.43 | 2,052,668 | +0.72(+2.43%) |
May 07, 2018 | 29.22 | 30.38 | 29.22 | 29.71 | 2,192,374 | +0.77(+2.66%) |
May 04, 2018 | 28.58 | 29.20 | 28.30 | 28.94 | 1,091,616 | +0.32(+1.13%) |
May 03, 2018 | 29.31 | 29.41 | 28.35 | 28.62 | 1,531,940 | -0.71(-2.43%) |
May 02, 2018 | 28.79 | 29.53 | 28.77 | 29.33 | 1,756,937 | +0.52(+1.81%) |
May 01, 2018 | 28.50 | 28.86 | 27.91 | 28.81 | 1,320,509 | +0.22(+0.76%) |
Apr 30, 2018 | 29.00 | 29.33 | 28.23 | 28.59 | 2,483,435 | -0.35(-1.21%) |
Apr 27, 2018 | 28.53 | 29.77 | 28.25 | 28.94 | 2,371,489 | +0.16(+0.56%) |
Apr 26, 2018 | 28.03 | 28.93 | 27.61 | 28.78 | 2,261,716 | +1.08(+3.91%) |
Apr 25, 2018 | 26.03 | 27.91 | 25.58 | 27.70 | 2,404,817 | +1.36(+5.16%) |
Apr 24, 2018 | 27.45 | 28.21 | 25.60 | 26.34 | 3,619,493 | +0.15(+0.58%) |
Apr 23, 2018 | 26.56 | 26.83 | 25.94 | 26.19 | 2,444,008 | -0.39(-1.46%) |
Apr 20, 2018 | 26.56 | 26.81 | 25.99 | 26.58 | 1,480,992 | -0.05(-0.18%) |
Apr 19, 2018 | 27.08 | 27.30 | 26.25 | 26.62 | 2,300,104 | -0.29(-1.09%) |
Apr 18, 2018 | 27.06 | 27.43 | 26.59 | 26.92 | 1,949,081 | +0.07(+0.25%) |
Apr 17, 2018 | 26.25 | 26.99 | 26.13 | 26.85 | 1,900,927 | +0.73(+2.80%) |
Apr 16, 2018 | 25.79 | 26.45 | 25.45 | 26.12 | 1,670,740 | +0.28(+1.10%) |
Apr 13, 2018 | 25.95 | 26.25 | 25.78 | 25.84 | 1,348,058 | -0.14(-0.55%) |
Apr 12, 2018 | 25.35 | 26.03 | 24.68 | 25.98 | 1,936,082 | -0.14(-0.55%) |
Apr 11, 2018 | 25.32 | 26.50 | 25.32 | 26.12 | 2,547,212 | +0.82(+3.23%) |
Apr 10, 2018 | 24.11 | 25.71 | 24.01 | 25.30 | 1,928,365 | +1.69(+7.16%) |
Apr 09, 2018 | 24.21 | 24.33 | 23.61 | 23.61 | 1,324,310 | -0.34(-1.43%) |
Apr 06, 2018 | 24.17 | 24.53 | 23.54 | 23.96 | 967,845 | -0.60(-2.44%) |
Apr 05, 2018 | 23.63 | 24.83 | 23.53 | 24.55 | 1,907,795 | +1.02(+4.32%) |
Apr 04, 2018 | 22.69 | 23.61 | 22.55 | 23.54 | 1,973,609 | +0.52(+2.27%) |
Apr 03, 2018 | 23.03 | 23.09 | 22.65 | 23.02 | 2,374,133 | +0.09(+0.41%) |
Apr 02, 2018 | 23.92 | 23.99 | 22.85 | 22.92 | 2,805,355 | -1.31(-5.41%) |
Mar 29, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.12(+0.51%) | |
Mar 28, 2018 | 23.79 | 24.37 | 23.36 | 24.11 | 2,381,844 | +0.20(+0.83%) |
Mar 27, 2018 | 23.84 | 24.66 | 23.36 | 23.91 | 2,282,532 | +0.10(+0.40%) |
Mar 26, 2018 | 25.03 | 25.15 | 22.93 | 23.81 | 3,905,042 | -1.00(-4.02%) |
Mar 23, 2018 | 25.28 | 25.30 | 24.07 | 24.81 | 3,080,029 | -0.47(-1.88%) |
Mar 22, 2018 | 25.25 | 26.10 | 25.16 | 25.28 | 2,423,223 | -0.36(-1.41%) |
Mar 21, 2018 | 24.40 | 25.97 | 24.24 | 25.65 | 2,775,246 | +1.33(+5.47%) |
Mar 20, 2018 | 24.77 | 25.03 | 24.13 | 24.32 | 2,029,302 | -0.21(-0.85%) |
Mar 19, 2018 | 24.72 | 24.89 | 24.15 | 24.53 | 1,725,147 | -0.40(-1.60%) |
Mar 16, 2018 | 24.32 | 25.29 | 24.32 | 24.92 | 2,663,306 | +0.66(+2.70%) |
Mar 15, 2018 | 25.26 | 25.29 | 23.96 | 24.27 | 4,033,958 | -0.79(-3.14%) |
Mar 14, 2018 | 25.35 | 25.70 | 24.95 | 25.06 | 3,778,511 | -0.17(-0.67%) |
Mar 13, 2018 | 25.59 | 26.07 | 25.02 | 25.23 | 2,461,288 | -0.36(-1.41%) |
Mar 12, 2018 | 25.75 | 26.30 | 25.34 | 25.59 | 1,646,154 | -0.17(-0.66%) |
Mar 09, 2018 | 25.48 | 25.91 | 25.40 | 25.76 | 1,816,363 | +0.51(+2.03%) |
Mar 08, 2018 | 25.70 | 25.97 | 25.06 | 25.24 | 2,017,393 | -0.37(-1.44%) |
Mar 07, 2018 | 25.23 | 25.61 | 1,924,189 | -0.22(-0.84%) | ||
Mar 06, 2018 | 26.22 | 26.36 | 25.46 | 25.83 | 1,649,872 | -0.23(-0.87%) |
Mar 05, 2018 | 25.23 | 26.13 | 25.23 | 26.06 | 3,196,116 | +0.47(+1.85%) |
Mar 02, 2018 | 25.12 | 25.65 | 24.25 | 25.59 | 3,047,893 | +0.27(+1.05%) |
Mar 01, 2018 | 24.51 | 25.53 | 24.37 | 25.32 | 4,109,624 | +0.80(+3.24%) |
Feb 28, 2018 | 25.48 | 25.89 | 24.50 | 24.52 | 3,657,298 | -0.81(-3.21%) |
Feb 27, 2018 | 25.98 | 26.42 | 25.33 | 25.34 | 4,686,224 | +0.01(+0.04%) |
Feb 26, 2018 | 24.64 | 25.36 | 23.97 | 25.33 | 3,885,946 | +0.67(+2.73%) |
Feb 23, 2018 | 24.27 | 24.81 | 23.85 | 24.66 | 4,987,808 | +0.83(+3.50%) |
Feb 22, 2018 | 23.82 | 5,306,695 | +0.00(+0.00%) | |||
Feb 21, 2018 | 26.32 | 26.52 | 23.81 | 23.82 | 17,913,530 | -5.30(-18.21%) |
Feb 20, 2018 | 29.93 | 30.05 | 28.74 | 29.13 | 5,422,130 | -0.76(-2.54%) |
Feb 16, 2018 | 29.89 | 29.89 | 29.89 | 0 | +1.22(+4.26%) | |
Feb 15, 2018 | 28.43 | 28.93 | 27.56 | 28.66 | 5,299,850 | +0.48(+1.71%) |
Feb 14, 2018 | 27.12 | 28.24 | 26.74 | 28.18 | 2,902,210 | +0.62(+2.23%) |
Feb 13, 2018 | 27.57 | 28.01 | 27.28 | 27.57 | 1,340,512 | -0.26(-0.92%) |
Feb 12, 2018 | 27.75 | 28.11 | 27.07 | 27.82 | 1,507,435 | +0.35(+1.28%) |
Feb 09, 2018 | 27.41 | 27.92 | 26.31 | 27.47 | 2,249,174 | +0.34(+1.26%) |
Feb 08, 2018 | 28.86 | 29.35 | 27.11 | 27.13 | 2,810,766 | -1.41(-4.95%) |
Feb 07, 2018 | 30.22 | 30.53 | 28.54 | 28.54 | 3,287,536 | -1.73(-5.73%) |
Feb 06, 2018 | 29.18 | 31.21 | 29.17 | 30.27 | 1,927,621 | +0.18(+0.60%) |
Feb 05, 2018 | 29.68 | 31.01 | 29.07 | 30.09 | 1,860,749 | -0.25(-0.81%) |
Feb 02, 2018 | 31.39 | 31.63 | 29.94 | 30.34 | 2,223,520 | -1.58(-4.96%) |
Feb 01, 2018 | 31.61 | 32.53 | 31.42 | 31.92 | 2,453,023 | +0.39(+1.23%) |
Jan 31, 2018 | 32.52 | 32.53 | 31.22 | 31.53 | 1,602,196 | -0.67(-2.09%) |
Jan 30, 2018 | 32.33 | 32.47 | 31.89 | 32.21 | 2,086,287 | -0.57(-1.73%) |
Jan 29, 2018 | 33.65 | 33.85 | 32.62 | 32.77 | 1,436,294 | -1.06(-3.14%) |
Jan 26, 2018 | 34.66 | 34.86 | 33.66 | 33.84 | 1,272,748 | -0.47(-1.38%) |
Jan 25, 2018 | 36.00 | 36.00 | 34.21 | 34.31 | 2,055,128 | -1.18(-3.34%) |
Jan 24, 2018 | 35.72 | 36.22 | 34.91 | 35.49 | 1,783,676 | -0.09(-0.24%) |
Jan 23, 2018 | 35.94 | 36.16 | 35.09 | 35.58 | 1,315,797 | -0.22(-0.61%) |
Jan 22, 2018 | 34.76 | 35.95 | 34.49 | 35.80 | 1,802,780 | +1.16(+3.34%) |
Jan 19, 2018 | 34.00 | 35.12 | 33.84 | 34.64 | 1,188,925 | +0.27(+0.80%) |
Jan 18, 2018 | 34.29 | 34.76 | 33.83 | 34.37 | 1,118,147 | +0.03(+0.08%) |
Jan 17, 2018 | 34.20 | 34.75 | 33.72 | 34.34 | 1,570,638 | +0.38(+1.12%) |
Jan 16, 2018 | 35.93 | 35.93 | 33.91 | 33.96 | 2,377,327 | -2.04(-5.66%) |
Jan 12, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.24(-0.65%) | |
Jan 11, 2018 | 35.68 | 36.66 | 35.47 | 36.23 | 2,228,288 | +0.88(+2.49%) |
Jan 10, 2018 | 34.90 | 35.84 | 34.85 | 35.35 | 2,099,927 | +0.39(+1.11%) |
Jan 09, 2018 | 35.59 | 35.85 | 34.90 | 34.96 | 2,614,254 | -0.74(-2.07%) |
Jan 08, 2018 | 34.75 | 35.81 | 34.13 | 35.70 | 2,524,135 | +0.88(+2.53%) |
Jan 05, 2018 | 34.90 | 35.20 | 34.26 | 34.82 | 2,169,776 | -0.03(-0.08%) |
Jan 04, 2018 | 34.39 | 35.46 | 34.12 | 34.85 | 2,729,260 | +0.75(+2.19%) |
Jan 03, 2018 | 33.01 | 34.53 | 32.98 | 34.10 | 2,651,426 | +1.53(+4.68%) |
Jan 02, 2018 | 30.98 | 32.81 | 30.94 | 32.58 | 2,301,545 | +1.73(+5.62%) |
Dec 29, 2017 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.43%) | |
Dec 28, 2017 | 30.85 | 31.04 | 30.33 | 30.41 | 1,335,087 | -0.59(-1.89%) |
Dec 27, 2017 | 31.49 | 31.97 | 30.82 | 30.99 | 1,021,060 | -0.53(-1.68%) |
Dec 26, 2017 | 31.00 | 31.96 | 30.76 | 31.52 | 1,035,463 | +0.49(+1.59%) |
Dec 22, 2017 | 30.90 | 31.24 | 30.36 | 31.03 | 1,560,989 | +0.34(+1.11%) |
Dec 21, 2017 | 29.58 | 30.98 | 29.12 | 30.69 | 3,033,258 | +1.23(+4.18%) |
Dec 20, 2017 | 30.12 | 30.22 | 28.81 | 29.46 | 4,403,757 | -0.61(-2.02%) |
Dec 19, 2017 | 32.13 | 32.60 | 29.86 | 30.07 | 3,564,325 | -2.07(-6.43%) |
Dec 18, 2017 | 32.28 | 32.75 | 31.81 | 32.13 | 1,900,198 | +0.09(+0.30%) |
Dec 15, 2017 | 32.68 | 33.13 | 31.73 | 32.04 | 4,701,686 | -0.60(-1.83%) |
Dec 14, 2017 | 32.53 | 33.13 | 32.18 | 32.63 | 2,036,774 | +0.57(+1.78%) |
Dec 13, 2017 | 31.95 | 32.36 | 31.51 | 32.06 | 2,058,597 | +0.26(+0.83%) |
Dec 12, 2017 | 32.17 | 32.85 | 31.79 | 31.80 | 3,240,860 | -0.02(-0.06%) |
Dec 11, 2017 | 31.59 | 32.05 | 31.36 | 31.82 | 1,701,785 | +0.34(+1.08%) |
Dec 08, 2017 | 31.48 | 32.19 | 31.01 | 31.48 | 1,605,272 | +0.00(+0.00%) |
Dec 07, 2017 | 30.50 | 30.96 | 30.40 | 2,367,009 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.91 | 30.97 | 29.44 | 30.07 | 2,837,435 | -1.09(-3.49%) |
Dec 05, 2017 | 32.15 | 32.55 | 30.68 | 31.15 | 2,475,556 | -1.10(-3.40%) |
Dec 04, 2017 | 32.62 | 33.09 | 31.78 | 32.25 | 3,135,621 | +0.18(+0.56%) |
Dec 01, 2017 | 31.58 | 32.27 | 31.29 | 32.07 | 2,070,022 | +0.71(+2.26%) |
Nov 30, 2017 | 30.87 | 32.19 | 30.82 | 31.36 | 2,037,595 | +0.57(+1.84%) |
Nov 29, 2017 | 31.20 | 31.32 | 30.11 | 30.80 | 2,459,007 | -0.40(-1.27%) |
Nov 28, 2017 | 31.16 | 31.75 | 31.06 | 31.19 | 1,784,001 | -0.02(-0.06%) |
Nov 27, 2017 | 32.26 | 32.31 | 31.04 | 31.21 | 1,677,959 | -1.29(-3.96%) |
Nov 24, 2017 | 32.53 | 32.83 | 32.32 | 32.50 | 497,948 | +0.19(+0.59%) |
Nov 22, 2017 | 31.91 | 32.42 | 31.57 | 32.31 | 1,647,097 | +0.68(+2.15%) |
Nov 21, 2017 | 32.54 | 32.88 | 31.27 | 31.63 | 1,821,754 | -0.68(-2.11%) |
Nov 20, 2017 | 32.99 | 33.08 | 31.91 | 32.31 | 1,688,996 | -0.20(-0.61%) |
Nov 17, 2017 | 31.60 | 32.54 | 31.39 | 32.51 | 1,846,236 | +0.85(+2.69%) |
Nov 16, 2017 | 31.11 | 31.80 | 30.90 | 31.66 | 1,700,004 | +0.63(+2.04%) |
Nov 15, 2017 | 31.38 | 31.86 | 30.65 | 31.02 | 3,371,222 | -1.02(-3.19%) |
Nov 14, 2017 | 33.40 | 33.40 | 31.53 | 32.04 | 3,180,559 | -1.89(-5.57%) |
Nov 13, 2017 | 33.58 | 34.46 | 33.11 | 33.93 | 2,166,064 | +0.35(+1.04%) |
Nov 10, 2017 | 33.30 | 34.56 | 33.17 | 33.58 | 2,437,453 | -0.04(-0.11%) |
Nov 09, 2017 | 32.20 | 33.85 | 32.20 | 33.62 | 2,601,189 | +1.02(+3.13%) |
Nov 08, 2017 | 32.67 | 33.23 | 31.68 | 32.60 | 3,050,724 | -0.07(-0.20%) |
Nov 07, 2017 | 31.67 | 33.86 | 31.10 | 32.67 | 7,002,700 | +2.86(+9.61%) |
Nov 06, 2017 | 28.84 | 30.12 | 28.54 | 29.80 | 2,973,785 | +1.02(+3.55%) |
Nov 03, 2017 | 28.57 | 28.91 | 28.07 | 28.78 | 1,840,275 | +0.24(+0.83%) |
Nov 02, 2017 | 28.66 | 28.74 | 27.96 | 28.54 | 1,613,034 | +0.13(+0.47%) |
Nov 01, 2017 | 29.22 | 30.17 | 27.92 | 28.41 | 2,971,751 | -0.43(-1.51%) |
Oct 31, 2017 | 27.61 | 29.01 | 27.30 | 28.85 | 2,218,411 | +1.17(+4.24%) |
Oct 30, 2017 | 27.45 | 28.10 | 26.95 | 27.68 | 1,490,462 | +0.38(+1.39%) |
Oct 27, 2017 | 26.44 | 27.58 | 26.30 | 27.30 | 1,516,952 | +0.64(+2.41%) |
Oct 26, 2017 | 26.61 | 27.01 | 26.24 | 26.65 | 1,282,198 | +0.11(+0.43%) |
Oct 25, 2017 | 26.50 | 26.81 | 26.06 | 26.54 | 1,587,762 | -0.09(-0.32%) |
Oct 24, 2017 | 26.30 | 26.84 | 26.24 | 26.63 | 1,035,688 | +0.37(+1.40%) |
Oct 23, 2017 | 26.48 | 26.79 | 26.22 | 26.26 | 1,702,145 | -0.21(-0.79%) |
Oct 20, 2017 | 26.91 | 26.91 | 26.31 | 26.46 | 1,354,342 | -0.43(-1.58%) |
Oct 19, 2017 | 26.40 | 26.90 | 26.25 | 26.89 | 1,234,443 | +0.19(+0.71%) |
Oct 18, 2017 | 26.84 | 27.69 | 26.34 | 26.70 | 2,233,027 | +0.09(+0.36%) |
Oct 17, 2017 | 26.34 | 26.99 | 26.21 | 26.61 | 2,096,822 | +0.31(+1.19%) |
Oct 16, 2017 | 27.18 | 27.23 | 25.93 | 26.29 | 2,192,837 | -0.52(-1.94%) |
Oct 13, 2017 | 28.39 | 28.54 | 26.78 | 26.81 | 2,774,591 | -1.25(-4.45%) |
Oct 12, 2017 | 28.54 | 28.75 | 28.02 | 28.06 | 1,976,550 | -0.79(-2.75%) |
Oct 11, 2017 | 28.65 | 28.95 | 27.96 | 28.86 | 1,404,144 | +0.35(+1.23%) |
Oct 10, 2017 | 29.42 | 29.60 | 28.42 | 28.51 | 1,236,505 | -0.37(-1.28%) |
Oct 09, 2017 | 29.09 | 29.52 | 28.72 | 28.88 | 2,164,211 | -0.09(-0.29%) |
Oct 06, 2017 | 30.07 | 30.78 | 28.89 | 28.96 | 2,668,150 | -1.48(-4.88%) |
Oct 05, 2017 | 29.54 | 30.66 | 29.52 | 30.45 | 2,281,134 | +0.98(+3.34%) |
Oct 04, 2017 | 29.93 | 30.06 | 29.24 | 29.46 | 2,240,669 | -0.39(-1.30%) |
Oct 03, 2017 | 29.02 | 29.93 | 28.09 | 29.85 | 6,432,687 | +0.78(+2.67%) |
Oct 02, 2017 | 28.79 | 29.38 | 28.53 | 29.07 | 1,829,400 | -0.30(-1.03%) |
Sep 29, 2017 | 28.96 | 29.56 | 28.85 | 29.38 | 2,372,848 | +0.43(+1.50%) |
Sep 28, 2017 | 29.85 | 29.97 | 28.17 | 28.94 | 4,322,096 | -0.72(-2.42%) |
Sep 27, 2017 | 28.96 | 29.66 | 3,933,470 | -1.73(-5.51%) | ||
Sep 26, 2017 | 30.79 | 31.60 | 30.40 | 31.39 | 2,793,235 | +0.58(+1.87%) |
Sep 25, 2017 | 30.28 | 31.21 | 30.28 | 30.81 | 2,914,259 | +0.79(+2.65%) |
Sep 22, 2017 | 28.99 | 30.83 | 28.89 | 30.02 | 4,203,762 | +0.98(+3.39%) |
Sep 21, 2017 | 28.36 | 29.24 | 28.22 | 29.04 | 2,123,016 | +0.55(+1.93%) |
Sep 20, 2017 | 27.58 | 28.91 | 27.58 | 28.49 | 2,517,305 | +1.08(+3.93%) |
Sep 19, 2017 | 27.84 | 27.92 | 27.02 | 27.41 | 1,134,158 | -0.20(-0.72%) |
Sep 18, 2017 | 27.20 | 27.87 | 27.19 | 27.61 | 1,525,977 | +0.37(+1.35%) |
Sep 15, 2017 | 27.69 | 27.74 | 26.96 | 27.24 | 3,889,053 | -0.51(-1.84%) |
Sep 14, 2017 | 27.81 | 28.56 | 27.26 | 27.75 | 2,076,913 | +0.17(+0.63%) |
Sep 13, 2017 | 27.18 | 28.56 | 27.17 | 27.58 | 3,306,824 | +0.53(+1.95%) |
Sep 12, 2017 | 26.34 | 27.63 | 26.33 | 27.05 | 2,051,705 | +0.72(+2.72%) |
Sep 11, 2017 | 25.97 | 26.50 | 25.73 | 26.33 | 1,611,373 | +0.43(+1.68%) |
Sep 08, 2017 | 26.59 | 26.59 | 25.36 | 25.90 | 1,790,781 | -0.86(-3.21%) |
Sep 07, 2017 | 26.88 | 27.07 | 26.13 | 26.76 | 1,777,675 | -0.19(-0.70%) |
Sep 06, 2017 | 26.85 | 27.49 | 26.69 | 26.95 | 2,609,818 | +0.46(+1.75%) |
Sep 05, 2017 | 26.34 | 26.88 | 26.14 | 26.48 | 2,069,457 | +0.65(+2.52%) |
Sep 01, 2017 | 25.81 | 26.25 | 25.58 | 25.83 | 1,342,394 | +0.16(+0.62%) |
Aug 31, 2017 | 26.26 | 26.26 | 25.63 | 25.67 | 2,233,768 | -0.23(-0.87%) |
Aug 30, 2017 | 24.96 | 26.05 | 24.62 | 25.90 | 2,884,120 | +0.86(+3.43%) |
Aug 29, 2017 | 23.94 | 25.20 | 23.93 | 25.04 | 3,214,917 | +0.80(+3.31%) |
Aug 28, 2017 | 24.38 | 24.51 | 23.45 | 24.24 | 2,109,296 | -0.14(-0.58%) |
Aug 25, 2017 | 24.46 | 24.75 | 24.05 | 24.38 | 1,527,266 | +0.09(+0.39%) |
Aug 24, 2017 | 24.60 | 24.79 | 23.99 | 24.29 | 1,609,545 | -0.39(-1.57%) |
Aug 23, 2017 | 24.50 | 25.03 | 24.39 | 24.67 | 1,860,832 | -0.09(-0.38%) |
Aug 22, 2017 | 24.10 | 24.87 | 24.02 | 24.77 | 1,662,605 | +0.93(+3.92%) |
Aug 21, 2017 | 24.62 | 24.62 | 23.61 | 23.83 | 1,894,741 | -0.79(-3.22%) |
Aug 18, 2017 | 24.28 | 25.03 | 24.07 | 24.62 | 2,921,494 | +0.28(+1.16%) |
Aug 17, 2017 | 23.67 | 25.01 | 23.64 | 24.34 | 3,029,849 | +0.86(+3.66%) |
Aug 16, 2017 | 23.53 | 24.26 | 23.20 | 23.48 | 3,089,498 | -0.08(-0.36%) |
Aug 15, 2017 | 23.42 | 23.76 | 22.89 | 23.57 | 2,347,605 | -0.03(-0.12%) |
Aug 14, 2017 | 24.02 | 24.25 | 23.42 | 23.60 | 2,236,922 | -0.41(-1.69%) |
Aug 11, 2017 | 23.78 | 24.41 | 23.67 | 24.00 | 1,595,171 | -0.02(-0.08%) |
Aug 10, 2017 | 24.63 | 25.26 | 23.71 | 24.02 | 2,613,675 | -0.42(-1.74%) |
Aug 09, 2017 | 24.07 | 24.47 | 23.58 | 24.45 | 3,399,786 | +0.42(+1.73%) |
Aug 08, 2017 | 24.93 | 25.16 | 23.75 | 24.03 | 3,040,927 | -0.98(-3.92%) |
Aug 07, 2017 | 26.11 | 26.42 | 24.54 | 25.01 | 2,508,183 | -1.25(-4.74%) |
Aug 04, 2017 | 24.38 | 26.91 | 24.16 | 26.26 | 4,434,191 | +1.92(+7.87%) |
Aug 03, 2017 | 24.91 | 25.27 | 23.90 | 24.34 | 3,910,644 | -0.37(-1.49%) |
Aug 02, 2017 | 25.02 | 25.24 | 24.50 | 24.71 | 3,600,913 | -0.28(-1.13%) |
Aug 01, 2017 | 26.13 | 27.00 | 24.45 | 24.99 | 7,329,695 | -2.49(-9.06%) |
Jul 31, 2017 | 27.67 | 27.76 | 26.48 | 27.48 | 3,136,569 | +0.11(+0.41%) |
Jul 28, 2017 | 27.13 | 28.02 | 26.85 | 27.37 | 2,210,588 | +0.18(+0.66%) |
Jul 27, 2017 | 26.84 | 27.78 | 26.56 | 27.19 | 3,516,448 | +0.32(+1.19%) |
Jul 26, 2017 | 25.94 | 27.41 | 25.91 | 26.87 | 4,973,251 | +1.09(+4.21%) |
Jul 25, 2017 | 25.79 | 26.55 | 25.77 | 25.79 | 4,272,775 | +0.36(+1.41%) |
Jul 24, 2017 | 28.48 | 28.54 | 24.86 | 25.43 | 11,661,386 | -3.44(-11.93%) |
Jul 21, 2017 | 29.96 | 30.16 | 28.59 | 28.87 | 3,945,978 | -1.05(-3.50%) |
Jul 20, 2017 | 33.34 | 29.33 | 29.92 | 5,966,167 | -3.09(-9.35%) | |
Jul 19, 2017 | 31.22 | 33.37 | 30.86 | 33.00 | 3,056,496 | +1.51(+4.79%) |
Jul 18, 2017 | 32.65 | 32.74 | 31.18 | 31.49 | 2,013,923 | -0.74(-2.28%) |
Jul 17, 2017 | 31.95 | 32.52 | 31.50 | 32.23 | 1,993,821 | +0.23(+0.71%) |
Jul 14, 2017 | 31.38 | 32.23 | 31.20 | 32.00 | 1,878,076 | +0.78(+2.51%) |
Jul 13, 2017 | 29.91 | 31.25 | 29.78 | 31.22 | 3,209,849 | +1.45(+4.88%) |
Jul 12, 2017 | 30.71 | 30.97 | 29.55 | 29.77 | 3,132,174 | -0.23(-0.75%) |
Jul 11, 2017 | 29.41 | 30.55 | 29.11 | 29.99 | 2,879,944 | +0.43(+1.47%) |
Jul 10, 2017 | 29.26 | 30.12 | 29.02 | 29.56 | 3,845,935 | +0.09(+0.32%) |
Jul 07, 2017 | 32.23 | 32.23 | 28.79 | 29.47 | 6,868,631 | -3.13(-9.61%) |
Jul 06, 2017 | 33.43 | 34.01 | 32.47 | 32.60 | 2,352,658 | -0.66(-1.99%) |
Jul 05, 2017 | 34.40 | 34.40 | 32.61 | 33.26 | 1,794,383 | -1.28(-3.71%) |
Jul 03, 2017 | 33.71 | 34.91 | 33.64 | 34.54 | 787,907 | +1.06(+3.16%) |
Jun 30, 2017 | 34.28 | 34.61 | 33.45 | 33.48 | 2,319,609 | -0.43(-1.28%) |
Jun 29, 2017 | 33.30 | 35.36 | 33.30 | 33.92 | 4,042,435 | +0.95(+2.89%) |
Jun 28, 2017 | 32.52 | 33.67 | 31.84 | 32.97 | 2,200,337 | +0.60(+1.87%) |
Jun 27, 2017 | 32.21 | 33.52 | 31.79 | 32.36 | 2,712,106 | +0.40(+1.24%) |
Jun 26, 2017 | 32.06 | 32.49 | 31.49 | 31.97 | 1,969,333 | +0.01(+0.03%) |
Jun 23, 2017 | 30.83 | 32.14 | 30.37 | 31.96 | 3,321,826 | +1.39(+4.54%) |
Jun 22, 2017 | 30.23 | 31.30 | 30.11 | 30.57 | 2,732,576 | +0.35(+1.16%) |
Jun 21, 2017 | 31.88 | 32.38 | 29.99 | 30.22 | 3,730,270 | -1.69(-5.29%) |
Jun 20, 2017 | 31.37 | 32.25 | 30.64 | 31.91 | 2,447,993 | -0.08(-0.27%) |
Jun 19, 2017 | 32.22 | 32.42 | 31.44 | 31.99 | 1,965,444 | -0.02(-0.06%) |
Jun 16, 2017 | 32.09 | 32.48 | 31.57 | 32.01 | 2,433,652 | -0.11(-0.35%) |
Jun 15, 2017 | 32.48 | 33.36 | 31.67 | 32.13 | 2,690,653 | -0.54(-1.65%) |
Jun 14, 2017 | 35.01 | 35.01 | 31.97 | 32.66 | 4,738,093 | -2.47(-7.04%) |
Jun 13, 2017 | 34.31 | 35.72 | 33.93 | 35.14 | 2,943,072 | +0.94(+2.74%) |
Jun 12, 2017 | 34.51 | 35.60 | 33.96 | 34.20 | 2,889,328 | -0.07(-0.19%) |
Jun 09, 2017 | 33.29 | 34.61 | 32.84 | 34.26 | 2,998,191 | +1.21(+3.68%) |
Jun 08, 2017 | 32.70 | 34.19 | 32.70 | 33.05 | 2,576,276 | +0.35(+1.07%) |
Jun 07, 2017 | 35.42 | 36.14 | 31.86 | 32.70 | 4,181,851 | -3.02(-8.46%) |
Jun 06, 2017 | 33.93 | 36.02 | 33.66 | 35.72 | 2,374,554 | +1.38(+4.03%) |
Jun 05, 2017 | 33.97 | 34.65 | 33.54 | 34.34 | 1,802,302 | -0.35(-1.00%) |
Jun 02, 2017 | 35.84 | 35.84 | 34.57 | 34.69 | 2,284,167 | -1.34(-3.71%) |