Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.93 | 34.08 | 33.73 | 33.90 | 2,954,152 | +0.24(+0.71%) |
May 30, 2018 | 33.23 | 33.81 | 33.11 | 33.66 | 2,594,926 | +0.88(+2.68%) |
May 29, 2018 | 32.93 | 33.23 | 32.65 | 32.78 | 3,031,103 | -0.60(-1.80%) |
May 25, 2018 | 33.38 | 33.38 | 33.38 | 0 | -1.27(-3.66%) | |
May 24, 2018 | 34.30 | 34.69 | 34.15 | 34.65 | 3,172,357 | -0.07(-0.22%) |
May 23, 2018 | 34.53 | 34.74 | 34.19 | 34.72 | 3,427,385 | -0.10(-0.29%) |
May 22, 2018 | 35.38 | 35.51 | 34.80 | 34.83 | 4,318,865 | -0.24(-0.68%) |
May 21, 2018 | 34.94 | 35.23 | 34.89 | 35.06 | 2,423,292 | +0.46(+1.34%) |
May 18, 2018 | 34.66 | 34.82 | 34.41 | 34.60 | 2,298,093 | -0.39(-1.11%) |
May 17, 2018 | 34.98 | 35.21 | 34.80 | 34.99 | 3,728,221 | -0.06(-0.17%) |
May 16, 2018 | 35.02 | 35.30 | 35.00 | 35.05 | 3,822,658 | +0.54(+1.58%) |
May 15, 2018 | 34.40 | 34.64 | 34.20 | 34.51 | 4,195,010 | -0.35(-1.02%) |
May 14, 2018 | 34.70 | 35.08 | 34.70 | 34.86 | 3,264,709 | +0.53(+1.55%) |
May 11, 2018 | 34.52 | 34.72 | 34.30 | 34.33 | 4,244,981 | +0.36(+1.06%) |
May 10, 2018 | 33.65 | 34.02 | 33.53 | 33.97 | 3,711,557 | +0.50(+1.49%) |
May 09, 2018 | 32.90 | 33.51 | 32.86 | 33.47 | 3,791,190 | +1.06(+3.28%) |
May 08, 2018 | 32.48 | 32.48 | 32.07 | 32.41 | 1,943,282 | -0.18(-0.54%) |
May 07, 2018 | 32.86 | 32.96 | 32.48 | 32.58 | 2,270,854 | -0.29(-0.87%) |
May 04, 2018 | 32.39 | 32.99 | 32.29 | 32.87 | 2,918,712 | +0.42(+1.30%) |
May 03, 2018 | 32.21 | 32.56 | 31.91 | 32.45 | 3,261,204 | +0.48(+1.49%) |
May 02, 2018 | 32.01 | 32.30 | 31.91 | 31.97 | 2,331,283 | +0.44(+1.40%) |
May 01, 2018 | 31.58 | 31.61 | 31.11 | 31.53 | 2,332,946 | -0.31(-0.96%) |
Apr 30, 2018 | 31.75 | 32.09 | 31.72 | 31.84 | 2,425,630 | +0.15(+0.47%) |
Apr 27, 2018 | 31.77 | 31.83 | 31.55 | 31.69 | 3,181,144 | -0.60(-1.86%) |
Apr 26, 2018 | 32.51 | 32.54 | 32.14 | 32.29 | 1,742,608 | +0.11(+0.34%) |
Apr 25, 2018 | 32.20 | 32.29 | 31.90 | 32.18 | 1,849,478 | -0.22(-0.67%) |
Apr 24, 2018 | 32.75 | 32.95 | 32.15 | 32.39 | 3,647,644 | +0.22(+0.68%) |
Apr 23, 2018 | 32.29 | 32.46 | 32.08 | 32.18 | 2,558,590 | -0.31(-0.94%) |
Apr 20, 2018 | 32.69 | 32.71 | 32.39 | 32.48 | 3,973,566 | -0.03(-0.10%) |
Apr 19, 2018 | 32.86 | 33.01 | 32.40 | 32.52 | 3,936,111 | -0.26(-0.79%) |
Apr 18, 2018 | 32.56 | 33.12 | 32.55 | 32.78 | 6,877,119 | +0.99(+3.13%) |
Apr 17, 2018 | 31.72 | 31.83 | 31.60 | 31.78 | 3,180,831 | +0.27(+0.84%) |
Apr 16, 2018 | 32.04 | 32.07 | 31.34 | 31.52 | 4,566,745 | -0.35(-1.11%) |
Apr 13, 2018 | 31.84 | 32.01 | 31.76 | 31.87 | 5,471,205 | +0.39(+1.25%) |
Apr 12, 2018 | 31.24 | 31.58 | 31.11 | 31.47 | 2,725,935 | +0.07(+0.24%) |
Apr 11, 2018 | 31.15 | 31.59 | 31.09 | 31.40 | 3,806,249 | +0.22(+0.70%) |
Apr 10, 2018 | 30.79 | 31.41 | 30.79 | 31.18 | 5,065,888 | +1.47(+4.95%) |
Apr 09, 2018 | 29.60 | 30.00 | 29.35 | 29.71 | 4,202,449 | -0.01(-0.02%) |
Apr 06, 2018 | 30.09 | 30.22 | 29.55 | 29.72 | 3,415,073 | -0.57(-1.89%) |
Apr 05, 2018 | 30.15 | 30.39 | 30.09 | 30.29 | 4,005,910 | +0.08(+0.27%) |
Apr 04, 2018 | 29.52 | 30.23 | 29.44 | 30.21 | 2,862,195 | +0.15(+0.50%) |
Apr 03, 2018 | 30.16 | 30.46 | 29.86 | 30.06 | 3,680,512 | +0.31(+1.05%) |
Apr 02, 2018 | 30.24 | 30.34 | 29.61 | 29.75 | 4,307,248 | -0.51(-1.69%) |
Mar 29, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.64(+2.16%) | |
Mar 28, 2018 | 29.81 | 29.93 | 29.52 | 29.62 | 4,148,715 | -0.42(-1.38%) |
Mar 27, 2018 | 30.81 | 30.84 | 29.89 | 30.03 | 3,726,100 | -0.49(-1.61%) |
Mar 26, 2018 | 30.41 | 30.54 | 30.03 | 30.52 | 2,507,386 | +0.56(+1.86%) |
Mar 23, 2018 | 30.31 | 30.65 | 29.93 | 29.96 | 3,787,408 | -0.01(-0.02%) |
Mar 22, 2018 | 30.48 | 30.50 | 29.82 | 29.97 | 6,390,889 | -1.23(-3.95%) |
Mar 21, 2018 | 30.42 | 31.33 | 30.40 | 31.20 | 6,617,558 | +0.78(+2.57%) |
Mar 20, 2018 | 30.23 | 30.54 | 30.04 | 30.42 | 4,993,822 | +0.31(+1.04%) |
Mar 19, 2018 | 30.54 | 30.54 | 29.79 | 30.11 | 4,770,888 | -0.82(-2.66%) |
Mar 16, 2018 | 30.81 | 31.08 | 30.72 | 30.93 | 2,070,817 | +0.14(+0.46%) |
Mar 15, 2018 | 30.71 | 30.96 | 30.64 | 30.79 | 2,175,681 | +0.03(+0.11%) |
Mar 14, 2018 | 31.25 | 31.25 | 30.63 | 30.75 | 2,993,628 | +0.25(+0.80%) |
Mar 13, 2018 | 31.21 | 31.26 | 30.46 | 30.51 | 4,444,859 | -0.45(-1.45%) |
Mar 12, 2018 | 30.92 | 31.14 | 30.73 | 30.96 | 2,935,249 | +0.12(+0.40%) |
Mar 09, 2018 | 30.79 | 31.11 | 30.64 | 30.83 | 3,787,240 | +0.39(+1.30%) |
Mar 08, 2018 | 30.45 | 30.46 | 30.10 | 30.44 | 6,393,826 | -0.15(-0.49%) |
Mar 07, 2018 | 30.06 | 30.59 | 5,125,930 | -0.51(-1.65%) | ||
Mar 06, 2018 | 31.07 | 31.37 | 30.97 | 31.10 | 3,911,311 | +0.65(+2.12%) |
Mar 05, 2018 | 30.06 | 30.50 | 29.88 | 30.46 | 3,545,170 | +0.18(+0.59%) |
Mar 02, 2018 | 30.11 | 30.32 | 29.67 | 30.28 | 6,952,499 | -0.19(-0.63%) |
Mar 01, 2018 | 30.58 | 30.90 | 30.18 | 30.47 | 7,604,439 | -0.52(-1.68%) |
Feb 28, 2018 | 31.40 | 31.54 | 30.98 | 30.99 | 3,769,593 | -0.86(-2.70%) |
Feb 27, 2018 | 32.33 | 32.33 | 31.66 | 31.85 | 3,855,924 | -0.71(-2.19%) |
Feb 26, 2018 | 32.47 | 32.66 | 32.16 | 32.56 | 3,583,311 | +0.37(+1.16%) |
Feb 23, 2018 | 31.93 | 32.19 | 31.83 | 32.19 | 2,677,163 | +0.47(+1.47%) |
Feb 22, 2018 | 31.72 | 7,339,038 | +0.75(+2.43%) | |||
Feb 21, 2018 | 31.06 | 31.60 | 30.84 | 30.97 | 6,656,419 | -0.05(-0.17%) |
Feb 20, 2018 | 31.31 | 31.38 | 30.90 | 31.02 | 10,202,885 | -1.43(-4.40%) |
Feb 16, 2018 | 32.45 | 32.45 | 32.45 | 0 | -0.81(-2.44%) | |
Feb 15, 2018 | 33.25 | 33.35 | 32.86 | 33.26 | 4,883,811 | +0.42(+1.28%) |
Feb 14, 2018 | 31.38 | 33.09 | 31.34 | 32.84 | 10,325,357 | +1.03(+3.23%) |
Feb 13, 2018 | 31.24 | 31.90 | 31.18 | 31.82 | 5,387,350 | +0.63(+2.01%) |
Feb 12, 2018 | 30.64 | 31.27 | 30.64 | 31.19 | 4,036,350 | +0.69(+2.27%) |
Feb 09, 2018 | 30.26 | 30.66 | 29.37 | 30.50 | 6,709,570 | +0.67(+2.23%) |
Feb 08, 2018 | 30.76 | 30.83 | 29.81 | 29.83 | 4,804,592 | -1.09(-3.53%) |
Feb 07, 2018 | 31.22 | 31.41 | 30.79 | 30.92 | 3,570,355 | -0.89(-2.79%) |
Feb 06, 2018 | 30.72 | 31.96 | 30.67 | 31.81 | 5,480,021 | +0.58(+1.86%) |
Feb 05, 2018 | 31.91 | 32.33 | 30.86 | 31.23 | 3,383,594 | -0.65(-2.03%) |
Feb 02, 2018 | 32.57 | 32.58 | 31.81 | 31.87 | 3,479,640 | -0.99(-3.00%) |
Feb 01, 2018 | 32.49 | 32.90 | 32.47 | 32.86 | 3,169,028 | +0.19(+0.59%) |
Jan 31, 2018 | 32.72 | 32.87 | 32.45 | 32.67 | 3,214,515 | +0.07(+0.22%) |
Jan 30, 2018 | 32.86 | 32.88 | 32.75 | 32.59 | 3,167,601 | -0.38(-1.15%) |
Jan 29, 2018 | 33.49 | 33.51 | 32.91 | 32.97 | 3,521,549 | -0.35(-1.04%) |
Jan 26, 2018 | 32.98 | 33.34 | 32.89 | 33.32 | 2,567,948 | +0.73(+2.23%) |
Jan 25, 2018 | 33.32 | 33.42 | 32.55 | 32.59 | 3,034,987 | -0.50(-1.51%) |
Jan 24, 2018 | 33.00 | 33.17 | 32.79 | 33.09 | 4,438,230 | +0.61(+1.87%) |
Jan 23, 2018 | 32.59 | 32.65 | 32.23 | 32.49 | 4,646,370 | -0.46(-1.40%) |
Jan 22, 2018 | 32.89 | 32.98 | 32.76 | 32.95 | 3,130,620 | -0.14(-0.42%) |
Jan 19, 2018 | 33.10 | 33.26 | 32.99 | 33.09 | 1,837,913 | +0.21(+0.65%) |
Jan 18, 2018 | 32.89 | 33.04 | 32.60 | 32.87 | 3,251,299 | -0.07(-0.22%) |
Jan 17, 2018 | 33.00 | 33.21 | 32.78 | 32.95 | 4,455,018 | +0.15(+0.47%) |
Jan 16, 2018 | 33.22 | 33.51 | 32.71 | 32.79 | 6,928,038 | -0.99(-2.92%) |
Jan 12, 2018 | 33.78 | 33.78 | 33.78 | 0 | +0.68(+2.05%) | |
Jan 11, 2018 | 32.87 | 33.18 | 32.83 | 33.10 | 6,282,028 | +0.53(+1.64%) |
Jan 10, 2018 | 32.57 | 3,396,359 | +0.02(+0.06%) | |||
Jan 09, 2018 | 32.52 | 32.77 | 32.42 | 32.55 | 3,407,655 | +0.23(+0.70%) |
Jan 08, 2018 | 32.33 | 32.38 | 32.22 | 32.32 | 4,254,823 | +0.24(+0.75%) |
Jan 05, 2018 | 31.89 | 32.09 | 31.73 | 32.08 | 1,946,886 | +0.23(+0.71%) |
Jan 04, 2018 | 31.95 | 32.05 | 31.81 | 31.85 | 3,544,686 | +0.06(+0.19%) |
Jan 03, 2018 | 31.76 | 31.85 | 31.51 | 31.80 | 3,738,341 | +0.13(+0.40%) |
Jan 02, 2018 | 31.16 | 31.68 | 31.07 | 31.67 | 3,978,117 | +1.02(+3.33%) |
Dec 29, 2017 | 30.65 | 30.65 | 30.65 | 0 | -0.26(-0.84%) | |
Dec 28, 2017 | 30.82 | 30.95 | 30.72 | 30.91 | 2,098,527 | +0.41(+1.33%) |
Dec 27, 2017 | 30.36 | 30.58 | 30.35 | 30.50 | 1,509,795 | +0.28(+0.93%) |
Dec 26, 2017 | 30.01 | 30.34 | 29.75 | 30.22 | 1,393,807 | +0.23(+0.78%) |
Dec 22, 2017 | 30.00 | 30.06 | 29.82 | 29.99 | 1,599,673 | -0.04(-0.13%) |
Dec 21, 2017 | 29.74 | 30.14 | 29.64 | 30.03 | 3,871,695 | +0.61(+2.08%) |
Dec 20, 2017 | 29.10 | 29.52 | 29.02 | 29.42 | 3,787,715 | +0.57(+1.96%) |
Dec 19, 2017 | 28.59 | 28.88 | 28.52 | 28.85 | 2,495,036 | -0.22(-0.76%) |
Dec 18, 2017 | 28.87 | 29.25 | 28.87 | 29.07 | 2,465,874 | +0.36(+1.25%) |
Dec 15, 2017 | 28.46 | 28.86 | 28.43 | 28.71 | 5,319,796 | +0.49(+1.75%) |
Dec 14, 2017 | 28.29 | 28.52 | 28.21 | 28.22 | 3,458,933 | -0.01(-0.05%) |
Dec 13, 2017 | 28.05 | 28.35 | 27.98 | 28.23 | 2,678,983 | +0.30(+1.07%) |
Dec 12, 2017 | 27.78 | 27.95 | 27.72 | 27.93 | 2,139,839 | +0.19(+0.67%) |
Dec 11, 2017 | 27.68 | 27.91 | 27.61 | 27.74 | 2,426,302 | +0.38(+1.39%) |
Dec 08, 2017 | 27.54 | 27.63 | 27.34 | 27.36 | 2,103,518 | +0.01(+0.05%) |
Dec 07, 2017 | 27.11 | 27.40 | 27.04 | 27.35 | 2,646,428 | -0.05(-0.17%) |
Dec 06, 2017 | 27.47 | 27.62 | 27.28 | 27.40 | 3,631,497 | -0.20(-0.72%) |
Dec 05, 2017 | 27.76 | 27.85 | 27.57 | 27.60 | 3,081,380 | -0.46(-1.64%) |
Dec 04, 2017 | 28.04 | 28.22 | 27.96 | 28.06 | 3,615,016 | +0.09(+0.33%) |
Dec 01, 2017 | 27.77 | 28.07 | 27.60 | 27.96 | 3,659,677 | +0.27(+0.99%) |
Nov 30, 2017 | 27.60 | 27.80 | 27.59 | 27.69 | 2,494,805 | +0.07(+0.27%) |
Nov 29, 2017 | 27.59 | 27.76 | 27.41 | 27.62 | 4,647,806 | -0.37(-1.33%) |
Nov 28, 2017 | 27.62 | 27.97 | 27.54 | 27.99 | 3,669,009 | +0.07(+0.26%) |
Nov 27, 2017 | 28.34 | 28.41 | 27.92 | 27.92 | 2,904,645 | -0.55(-1.92%) |
Nov 24, 2017 | 28.46 | 28.59 | 28.41 | 28.46 | 961,736 | +0.29(+1.04%) |
Nov 22, 2017 | 28.16 | 28.26 | 28.04 | 28.17 | 1,533,019 | +0.41(+1.46%) |
Nov 21, 2017 | 27.75 | 27.93 | 27.68 | 27.76 | 2,688,921 | +0.36(+1.31%) |
Nov 20, 2017 | 27.32 | 27.41 | 27.18 | 27.40 | 3,318,149 | -0.17(-0.63%) |
Nov 17, 2017 | 27.52 | 27.60 | 27.42 | 27.58 | 3,277,044 | +0.00(+0.00%) |
Nov 16, 2017 | 27.62 | 27.62 | 27.33 | 27.58 | 4,545,776 | +0.11(+0.41%) |
Nov 15, 2017 | 27.32 | 27.53 | 27.14 | 27.46 | 3,811,560 | -0.32(-1.15%) |
Nov 14, 2017 | 28.09 | 28.11 | 27.60 | 27.78 | 4,194,896 | -0.67(-2.37%) |
Nov 13, 2017 | 28.24 | 28.56 | 28.20 | 28.46 | 3,202,729 | -0.05(-0.19%) |
Nov 10, 2017 | 28.66 | 28.67 | 28.30 | 28.51 | 2,501,098 | -0.09(-0.30%) |
Nov 09, 2017 | 28.46 | 28.62 | 28.30 | 28.60 | 4,833,116 | -0.58(-1.99%) |
Nov 08, 2017 | 28.86 | 29.19 | 28.68 | 29.18 | 5,144,829 | +0.37(+1.27%) |
Nov 07, 2017 | 29.06 | 29.11 | 28.58 | 28.81 | 3,962,046 | -0.12(-0.41%) |
Nov 06, 2017 | 28.82 | 29.02 | 28.72 | 28.93 | 5,934,392 | +0.84(+2.99%) |
Nov 03, 2017 | 28.33 | 28.38 | 27.97 | 28.09 | 3,192,553 | -0.43(-1.52%) |
Nov 02, 2017 | 28.08 | 28.62 | 28.08 | 28.52 | 4,698,376 | +0.51(+1.83%) |
Nov 01, 2017 | 28.27 | 28.34 | 27.95 | 28.01 | 6,306,489 | +0.70(+2.56%) |
Oct 31, 2017 | 27.21 | 27.39 | 27.08 | 27.31 | 1,993,402 | +0.13(+0.47%) |
Oct 30, 2017 | 27.10 | 27.38 | 27.08 | 27.18 | 3,100,035 | +0.09(+0.32%) |
Oct 27, 2017 | 26.92 | 27.14 | 26.78 | 27.10 | 3,275,032 | -0.15(-0.54%) |
Oct 26, 2017 | 27.52 | 27.52 | 27.16 | 27.24 | 3,844,481 | +0.09(+0.32%) |
Oct 25, 2017 | 27.41 | 27.45 | 26.94 | 27.16 | 3,262,015 | -0.52(-1.88%) |
Oct 24, 2017 | 27.50 | 27.69 | 27.49 | 27.68 | 1,965,688 | +0.21(+0.75%) |
Oct 23, 2017 | 27.50 | 27.57 | 27.42 | 27.47 | 2,335,470 | -0.03(-0.12%) |
Oct 20, 2017 | 27.84 | 27.84 | 27.39 | 27.50 | 3,516,070 | -0.19(-0.70%) |
Oct 19, 2017 | 27.57 | 27.85 | 27.52 | 27.70 | 4,348,767 | +0.04(+0.14%) |
Oct 18, 2017 | 28.07 | 28.12 | 27.50 | 27.66 | 7,841,349 | -0.61(-2.17%) |
Oct 17, 2017 | 28.40 | 28.42 | 28.14 | 28.27 | 3,490,972 | -0.15(-0.54%) |
Oct 16, 2017 | 28.65 | 28.75 | 28.25 | 28.42 | 5,324,088 | +0.30(+1.07%) |
Oct 13, 2017 | 28.00 | 28.23 | 27.98 | 28.12 | 3,925,874 | +0.78(+2.85%) |
Oct 12, 2017 | 27.26 | 27.52 | 27.21 | 27.34 | 2,382,301 | +0.07(+0.27%) |
Oct 11, 2017 | 27.46 | 27.49 | 27.09 | 27.27 | 4,718,342 | -0.41(-1.47%) |
Oct 10, 2017 | 27.70 | 27.94 | 27.62 | 27.68 | 5,278,735 | +0.28(+1.02%) |
Oct 09, 2017 | 27.78 | 27.81 | 27.32 | 27.40 | 3,654,025 | -0.15(-0.56%) |
Oct 06, 2017 | 27.43 | 27.55 | 27.32 | 27.55 | 2,309,190 | +0.06(+0.22%) |
Oct 05, 2017 | 27.58 | 27.66 | 27.46 | 27.49 | 2,771,522 | +0.08(+0.29%) |
Oct 04, 2017 | 27.44 | 27.59 | 27.35 | 27.41 | 2,590,522 | +0.04(+0.15%) |
Oct 03, 2017 | 27.33 | 27.40 | 27.22 | 27.37 | 2,209,786 | +0.14(+0.51%) |
Oct 02, 2017 | 27.18 | 27.31 | 27.10 | 27.23 | 3,246,074 | +0.22(+0.81%) |
Sep 29, 2017 | 27.11 | 27.14 | 26.90 | 27.01 | 3,339,015 | +0.03(+0.10%) |
Sep 28, 2017 | 26.66 | 27.08 | 26.60 | 26.98 | 3,270,869 | -0.03(-0.12%) |
Sep 27, 2017 | 26.84 | 27.02 | 3,253,029 | +0.00(+0.00%) | ||
Sep 26, 2017 | 27.34 | 27.42 | 27.02 | 27.02 | 4,884,183 | -0.49(-1.77%) |
Sep 25, 2017 | 27.69 | 27.75 | 27.34 | 27.50 | 2,898,131 | -0.27(-0.98%) |
Sep 22, 2017 | 27.74 | 27.98 | 27.68 | 27.78 | 2,829,430 | -0.01(-0.05%) |
Sep 21, 2017 | 27.86 | 27.98 | 27.78 | 27.79 | 3,883,702 | -0.23(-0.83%) |
Sep 20, 2017 | 28.26 | 28.37 | 27.75 | 28.02 | 3,477,369 | -0.12(-0.43%) |
Sep 19, 2017 | 28.10 | 28.19 | 27.99 | 28.14 | 4,182,993 | -0.03(-0.09%) |
Sep 18, 2017 | 27.92 | 28.18 | 27.89 | 28.17 | 3,171,740 | +0.30(+1.08%) |
Sep 15, 2017 | 28.06 | 28.21 | 27.87 | 27.87 | 3,245,175 | -0.50(-1.76%) |
Sep 14, 2017 | 28.32 | 28.38 | 28.18 | 28.37 | 4,012,386 | -0.46(-1.59%) |
Sep 13, 2017 | 28.92 | 29.02 | 28.71 | 28.83 | 3,496,803 | -0.46(-1.57%) |
Sep 12, 2017 | 29.33 | 29.49 | 29.27 | 29.29 | 3,298,341 | +0.17(+0.57%) |
Sep 11, 2017 | 28.64 | 29.21 | 28.62 | 29.12 | 5,076,102 | +0.47(+1.65%) |
Sep 08, 2017 | 29.10 | 29.10 | 28.41 | 28.65 | 7,075,924 | -0.77(-2.63%) |
Sep 07, 2017 | 29.23 | 29.46 | 29.14 | 29.42 | 3,549,510 | +0.25(+0.86%) |
Sep 06, 2017 | 28.93 | 29.22 | 28.89 | 29.17 | 3,443,992 | +0.31(+1.07%) |
Sep 05, 2017 | 29.01 | 29.16 | 28.62 | 28.86 | 6,000,987 | -0.06(-0.20%) |
Sep 01, 2017 | 28.74 | 28.97 | 28.61 | 28.92 | 3,705,530 | +0.43(+1.52%) |
Aug 31, 2017 | 28.46 | 28.58 | 28.39 | 28.49 | 5,927,900 | +0.45(+1.59%) |
Aug 30, 2017 | 28.16 | 28.25 | 28.02 | 28.04 | 3,934,425 | -0.12(-0.42%) |
Aug 29, 2017 | 27.90 | 28.22 | 27.85 | 28.16 | 2,877,215 | +0.11(+0.40%) |
Aug 28, 2017 | 28.05 | 28.11 | 27.81 | 28.05 | 3,464,341 | +0.18(+0.63%) |
Aug 25, 2017 | 27.89 | 28.56 | 27.78 | 27.87 | 8,007,231 | +0.56(+2.04%) |
Aug 24, 2017 | 27.40 | 27.43 | 27.24 | 27.32 | 4,538,414 | -0.03(-0.10%) |
Aug 23, 2017 | 27.04 | 27.41 | 27.00 | 27.34 | 4,776,729 | +0.22(+0.82%) |
Aug 22, 2017 | 27.19 | 27.40 | 27.10 | 27.12 | 4,476,416 | +0.33(+1.22%) |
Aug 21, 2017 | 26.60 | 26.85 | 26.53 | 26.79 | 2,821,220 | +0.33(+1.26%) |
Aug 18, 2017 | 26.40 | 26.62 | 26.34 | 26.46 | 2,795,888 | -0.04(-0.15%) |
Aug 17, 2017 | 26.76 | 26.77 | 26.49 | 26.50 | 2,759,598 | -0.46(-1.72%) |
Aug 16, 2017 | 26.49 | 26.97 | 26.47 | 26.96 | 3,664,513 | +0.72(+2.75%) |
Aug 15, 2017 | 26.11 | 26.27 | 25.98 | 26.24 | 3,137,255 | -0.26(-0.96%) |
Aug 14, 2017 | 26.60 | 26.75 | 26.47 | 26.50 | 2,661,426 | +0.07(+0.27%) |
Aug 11, 2017 | 26.13 | 26.52 | 26.03 | 26.43 | 3,552,389 | -0.18(-0.66%) |
Aug 10, 2017 | 26.91 | 26.96 | 26.60 | 26.60 | 3,093,114 | -0.48(-1.79%) |
Aug 09, 2017 | 27.00 | 27.09 | 26.90 | 27.09 | 2,088,846 | -0.07(-0.27%) |
Aug 08, 2017 | 27.07 | 27.29 | 26.98 | 27.16 | 2,753,463 | -0.34(-1.24%) |
Aug 07, 2017 | 27.18 | 27.51 | 27.18 | 27.50 | 2,947,017 | +0.51(+1.89%) |
Aug 04, 2017 | 26.82 | 27.05 | 26.70 | 26.99 | 2,684,090 | +0.27(+1.00%) |
Aug 03, 2017 | 26.80 | 26.91 | 26.66 | 26.72 | 2,249,863 | -0.24(-0.87%) |
Aug 02, 2017 | 26.78 | 26.98 | 26.68 | 26.96 | 2,532,708 | -0.15(-0.56%) |
Aug 01, 2017 | 27.26 | 27.27 | 26.96 | 27.11 | 2,150,848 | -0.18(-0.65%) |
Jul 31, 2017 | 27.21 | 27.36 | 27.11 | 27.28 | 3,102,299 | +0.34(+1.26%) |
Jul 28, 2017 | 26.73 | 27.00 | 26.68 | 26.94 | 3,032,200 | +0.22(+0.83%) |
Jul 27, 2017 | 26.95 | 26.98 | 26.49 | 26.72 | 3,222,820 | +0.03(+0.10%) |
Jul 26, 2017 | 26.49 | 26.80 | 26.39 | 26.70 | 4,338,363 | +0.36(+1.37%) |
Jul 25, 2017 | 26.16 | 26.49 | 26.11 | 26.34 | 7,638,353 | +0.86(+3.39%) |
Jul 24, 2017 | 25.37 | 25.49 | 25.22 | 25.47 | 2,965,040 | +0.07(+0.26%) |
Jul 21, 2017 | 25.64 | 25.65 | 25.35 | 25.41 | 3,777,268 | -0.28(-1.07%) |
Jul 20, 2017 | 25.90 | 25.98 | 25.56 | 25.68 | 3,763,331 | -0.39(-1.51%) |
Jul 19, 2017 | 25.90 | 26.11 | 25.86 | 26.07 | 3,415,862 | +0.25(+0.96%) |
Jul 18, 2017 | 25.71 | 25.93 | 25.66 | 25.82 | 3,574,481 | -0.14(-0.53%) |
Jul 17, 2017 | 25.96 | 26.15 | 25.94 | 25.96 | 3,411,810 | +0.16(+0.61%) |
Jul 14, 2017 | 25.71 | 25.90 | 25.70 | 25.80 | 3,418,053 | +0.50(+1.97%) |
Jul 13, 2017 | 25.23 | 25.41 | 25.06 | 25.31 | 3,213,262 | +0.11(+0.44%) |
Jul 12, 2017 | 25.20 | 25.42 | 25.16 | 25.20 | 4,406,873 | +0.20(+0.79%) |
Jul 11, 2017 | 24.76 | 25.06 | 24.62 | 25.00 | 4,073,137 | +0.35(+1.41%) |
Jul 10, 2017 | 24.08 | 24.79 | 24.08 | 24.65 | 3,308,997 | +0.28(+1.13%) |
Jul 07, 2017 | 24.29 | 24.42 | 24.09 | 24.38 | 3,801,681 | +0.18(+0.73%) |
Jul 06, 2017 | 23.84 | 24.54 | 24.08 | 24.20 | 6,440,401 | +0.36(+1.51%) |
Jul 05, 2017 | 24.25 | 24.25 | 23.77 | 23.84 | 7,450,815 | +0.14(+0.61%) |
Jul 03, 2017 | 23.54 | 23.81 | 23.53 | 23.70 | 2,066,963 | +0.39(+1.66%) |
Jun 30, 2017 | 23.45 | 23.50 | 23.16 | 23.31 | 3,154,122 | -0.01(-0.06%) |
Jun 29, 2017 | 23.46 | 23.63 | 23.15 | 23.32 | 3,340,306 | +0.10(+0.42%) |
Jun 28, 2017 | 22.97 | 23.35 | 22.96 | 23.22 | 6,194,071 | +0.69(+3.05%) |
Jun 27, 2017 | 22.69 | 22.94 | 22.53 | 22.54 | 7,375,248 | +0.28(+1.27%) |
Jun 26, 2017 | 22.48 | 22.52 | 22.10 | 22.25 | 2,833,665 | -0.12(-0.53%) |
Jun 23, 2017 | 22.23 | 22.44 | 22.18 | 22.37 | 2,735,802 | +0.14(+0.65%) |
Jun 22, 2017 | 21.94 | 22.30 | 21.89 | 22.23 | 6,874,905 | +0.18(+0.80%) |
Jun 21, 2017 | 22.24 | 22.41 | 21.89 | 22.05 | 7,261,459 | -0.01(-0.06%) |
Jun 20, 2017 | 22.35 | 22.37 | 21.94 | 22.07 | 7,818,014 | -0.80(-3.49%) |
Jun 19, 2017 | 22.82 | 23.07 | 22.80 | 22.86 | 6,156,111 | +0.14(+0.61%) |
Jun 16, 2017 | 22.79 | 22.83 | 22.58 | 22.73 | 6,182,510 | +0.12(+0.52%) |
Jun 15, 2017 | 22.63 | 22.67 | 22.38 | 22.61 | 3,613,248 | -0.35(-1.54%) |
Jun 14, 2017 | 23.47 | 23.48 | 22.82 | 22.96 | 5,310,690 | -0.30(-1.30%) |
Jun 13, 2017 | 23.22 | 23.28 | 23.13 | 23.26 | 3,888,207 | +0.29(+1.25%) |
Jun 12, 2017 | 23.17 | 23.25 | 22.91 | 22.98 | 3,146,378 | -0.20(-0.88%) |
Jun 09, 2017 | 23.09 | 23.40 | 23.07 | 23.18 | 3,181,390 | -0.13(-0.56%) |
Jun 08, 2017 | 22.89 | 23.37 | 22.86 | 23.31 | 4,949,471 | +0.46(+2.04%) |
Jun 07, 2017 | 23.09 | 23.21 | 22.65 | 22.84 | 5,644,489 | -0.22(-0.97%) |
Jun 06, 2017 | 22.94 | 23.17 | 22.91 | 23.07 | 3,918,065 | +0.10(+0.43%) |
Jun 05, 2017 | 23.05 | 23.12 | 22.88 | 22.97 | 2,397,490 | -0.26(-1.13%) |
Jun 02, 2017 | 23.05 | 23.35 | 22.99 | 23.23 | 3,187,340 | +0.17(+0.74%) |