Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.24 | 32.26 | 31.75 | 31.91 | 8,513,256 | -0.21(-0.66%) |
May 30, 2018 | 31.99 | 32.25 | 31.78 | 32.13 | 3,195,079 | +0.21(+0.67%) |
May 29, 2018 | 31.98 | 32.50 | 31.86 | 31.91 | 6,391,161 | -0.42(-1.29%) |
May 25, 2018 | 32.33 | 32.33 | 32.33 | 0 | -0.43(-1.33%) | |
May 24, 2018 | 32.48 | 32.81 | 32.45 | 32.77 | 4,374,461 | +0.31(+0.96%) |
May 23, 2018 | 31.78 | 32.49 | 31.78 | 32.45 | 5,003,519 | +0.66(+2.06%) |
May 22, 2018 | 32.24 | 32.37 | 31.78 | 31.80 | 4,032,909 | -0.48(-1.47%) |
May 21, 2018 | 32.12 | 32.31 | 31.78 | 32.27 | 3,364,659 | +0.17(+0.54%) |
May 18, 2018 | 32.14 | 32.21 | 31.97 | 32.10 | 4,420,548 | -0.16(-0.51%) |
May 17, 2018 | 32.55 | 32.55 | 32.13 | 32.26 | 3,770,741 | -0.27(-0.83%) |
May 16, 2018 | 32.37 | 32.57 | 32.31 | 32.54 | 3,864,008 | +0.15(+0.46%) |
May 15, 2018 | 32.53 | 32.58 | 31.95 | 32.39 | 5,744,983 | -0.72(-2.18%) |
May 14, 2018 | 33.22 | 33.48 | 32.92 | 33.11 | 4,660,950 | +0.00(+0.00%) |
May 11, 2018 | 33.13 | 33.31 | 32.90 | 33.11 | 3,678,948 | -0.02(-0.07%) |
May 10, 2018 | 32.90 | 33.23 | 32.89 | 33.13 | 3,773,339 | +0.38(+1.15%) |
May 09, 2018 | 32.73 | 33.03 | 32.62 | 32.76 | 3,777,032 | -0.02(-0.05%) |
May 08, 2018 | 32.49 | 32.77 | 32.14 | 32.77 | 4,552,910 | +0.09(+0.28%) |
May 07, 2018 | 32.50 | 32.99 | 32.49 | 32.68 | 3,863,598 | +0.18(+0.56%) |
May 04, 2018 | 32.40 | 32.58 | 32.33 | 32.50 | 4,570,736 | -0.13(-0.40%) |
May 03, 2018 | 32.40 | 32.67 | 32.20 | 32.63 | 6,019,603 | +0.51(+1.58%) |
May 02, 2018 | 32.31 | 32.47 | 31.85 | 32.13 | 7,394,923 | -0.02(-0.08%) |
May 01, 2018 | 31.99 | 32.20 | 31.70 | 32.15 | 5,114,352 | -0.06(-0.18%) |
Apr 30, 2018 | 33.04 | 33.08 | 32.18 | 32.21 | 7,198,172 | -1.12(-3.37%) |
Apr 27, 2018 | 33.40 | 33.54 | 33.07 | 33.33 | 4,214,028 | -0.09(-0.27%) |
Apr 26, 2018 | 33.24 | 33.77 | 32.91 | 33.42 | 3,513,311 | +0.20(+0.62%) |
Apr 25, 2018 | 33.24 | 33.66 | 33.08 | 33.22 | 6,390,172 | -0.43(-1.29%) |
Apr 24, 2018 | 33.80 | 34.01 | 33.49 | 33.65 | 4,943,522 | -0.01(-0.02%) |
Apr 23, 2018 | 33.49 | 33.78 | 33.24 | 33.66 | 4,127,781 | -0.24(-0.70%) |
Apr 20, 2018 | 34.20 | 34.27 | 33.76 | 33.90 | 4,611,043 | -0.48(-1.41%) |
Apr 19, 2018 | 33.88 | 34.40 | 33.81 | 34.38 | 6,666,426 | +0.70(+2.07%) |
Apr 18, 2018 | 34.22 | 34.35 | 33.59 | 33.68 | 8,925,956 | -0.24(-0.70%) |
Apr 17, 2018 | 33.99 | 34.25 | 33.80 | 33.92 | 5,069,083 | -0.03(-0.10%) |
Apr 16, 2018 | 34.22 | 34.31 | 33.71 | 33.95 | 4,728,969 | -0.15(-0.43%) |
Apr 13, 2018 | 33.51 | 34.41 | 33.51 | 34.10 | 6,804,627 | +0.98(+2.97%) |
Apr 12, 2018 | 33.04 | 33.39 | 32.65 | 33.12 | 6,980,497 | -0.20(-0.59%) |
Apr 11, 2018 | 32.79 | 33.72 | 32.67 | 33.31 | 11,150,035 | +0.96(+2.96%) |
Apr 10, 2018 | 31.80 | 32.55 | 31.76 | 32.36 | 5,849,515 | +0.73(+2.31%) |
Apr 09, 2018 | 32.26 | 32.26 | 31.29 | 31.63 | 7,298,740 | -0.58(-1.81%) |
Apr 06, 2018 | 32.30 | 32.47 | 32.01 | 32.21 | 5,010,165 | +0.02(+0.05%) |
Apr 05, 2018 | 31.80 | 32.28 | 31.67 | 32.19 | 5,814,506 | +0.23(+0.72%) |
Apr 04, 2018 | 32.13 | 32.20 | 31.84 | 31.96 | 5,125,810 | +0.13(+0.41%) |
Apr 03, 2018 | 32.09 | 32.09 | 31.64 | 31.83 | 4,255,989 | -0.36(-1.12%) |
Apr 02, 2018 | 32.29 | 32.48 | 32.12 | 32.19 | 5,036,229 | +0.16(+0.51%) |
Mar 29, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 31.83 | 31.89 | 31.33 | 31.47 | 6,552,640 | -0.52(-1.64%) |
Mar 27, 2018 | 32.35 | 32.49 | 31.89 | 31.99 | 7,165,306 | -0.70(-2.16%) |
Mar 26, 2018 | 32.09 | 32.81 | 32.09 | 32.70 | 9,250,927 | +0.93(+2.92%) |
Mar 23, 2018 | 31.36 | 32.11 | 31.28 | 31.77 | 8,392,713 | +0.94(+3.06%) |
Mar 22, 2018 | 31.36 | 31.52 | 30.81 | 30.83 | 5,883,735 | -0.50(-1.60%) |
Mar 21, 2018 | 30.75 | 31.58 | 30.60 | 31.33 | 6,344,130 | +0.75(+2.47%) |
Mar 20, 2018 | 30.69 | 30.77 | 30.49 | 30.58 | 4,289,829 | -0.14(-0.45%) |
Mar 19, 2018 | 30.65 | 30.82 | 30.42 | 30.72 | 6,368,409 | +0.07(+0.21%) |
Mar 16, 2018 | 30.66 | 30.85 | 30.30 | 30.65 | 12,692,929 | +0.07(+0.21%) |
Mar 15, 2018 | 31.01 | 31.22 | 30.55 | 30.58 | 5,070,975 | -0.72(-2.30%) |
Mar 14, 2018 | 31.40 | 31.59 | 31.21 | 31.31 | 4,245,279 | -0.02(-0.08%) |
Mar 13, 2018 | 31.22 | 31.54 | 31.16 | 31.33 | 4,751,972 | +0.20(+0.63%) |
Mar 12, 2018 | 30.58 | 31.17 | 30.56 | 31.13 | 4,503,525 | +0.22(+0.72%) |
Mar 09, 2018 | 30.86 | 31.03 | 30.53 | 30.91 | 6,923,476 | +0.04(+0.13%) |
Mar 08, 2018 | 30.92 | 31.06 | 30.59 | 30.87 | 5,062,078 | -0.03(-0.11%) |
Mar 07, 2018 | 30.83 | 30.90 | 6,992,804 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.55 | 31.99 | 31.39 | 31.73 | 7,849,666 | +0.47(+1.49%) |
Mar 05, 2018 | 30.87 | 31.34 | 30.61 | 31.27 | 5,385,178 | +0.29(+0.92%) |
Mar 02, 2018 | 31.27 | 31.52 | 30.98 | 30.98 | 6,369,956 | -0.15(-0.47%) |
Mar 01, 2018 | 31.07 | 31.26 | 30.33 | 31.13 | 7,944,084 | -0.07(-0.24%) |
Feb 28, 2018 | 31.43 | 31.89 | 31.17 | 31.20 | 7,582,488 | -0.20(-0.62%) |
Feb 27, 2018 | 31.94 | 32.11 | 31.17 | 31.40 | 6,540,605 | -0.72(-2.24%) |
Feb 26, 2018 | 31.87 | 32.15 | 31.57 | 32.12 | 5,804,493 | +0.51(+1.63%) |
Feb 23, 2018 | 30.87 | 31.65 | 30.78 | 31.60 | 5,892,396 | +0.87(+2.82%) |
Feb 22, 2018 | 30.69 | 30.74 | 6,003,439 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.51 | 31.96 | 31.11 | 31.17 | 6,989,427 | -0.19(-0.60%) |
Feb 20, 2018 | 31.64 | 31.92 | 31.19 | 31.36 | 6,992,878 | -0.59(-1.84%) |
Feb 16, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.02 | 32.21 | 31.43 | 32.19 | 6,562,366 | +0.33(+1.05%) |
Feb 14, 2018 | 30.16 | 32.11 | 30.10 | 31.85 | 10,011,057 | +1.62(+5.35%) |
Feb 13, 2018 | 30.16 | 30.41 | 30.01 | 30.24 | 6,503,454 | +0.09(+0.30%) |
Feb 12, 2018 | 30.14 | 30.38 | 29.75 | 30.15 | 7,660,180 | +0.12(+0.41%) |
Feb 09, 2018 | 30.12 | 30.12 | 29.39 | 30.02 | 13,468,095 | +0.12(+0.41%) |
Feb 08, 2018 | 30.38 | 30.41 | 29.85 | 29.90 | 16,379,892 | -0.34(-1.13%) |
Feb 07, 2018 | 30.73 | 30.92 | 30.12 | 30.25 | 10,669,057 | -0.49(-1.59%) |
Feb 06, 2018 | 30.56 | 30.90 | 30.24 | 30.74 | 10,936,598 | -0.42(-1.36%) |
Feb 05, 2018 | 31.99 | 32.25 | 30.87 | 31.16 | 10,312,736 | -0.67(-2.10%) |
Feb 02, 2018 | 32.57 | 32.58 | 31.77 | 31.83 | 7,267,784 | -1.14(-3.44%) |
Feb 01, 2018 | 32.86 | 33.28 | 32.81 | 32.97 | 5,311,414 | -0.12(-0.37%) |
Jan 31, 2018 | 32.99 | 33.17 | 32.53 | 33.09 | 7,219,470 | +0.33(+1.02%) |
Jan 30, 2018 | 32.77 | 33.12 | 32.39 | 32.75 | 5,145,629 | +0.02(+0.05%) |
Jan 29, 2018 | 33.31 | 33.42 | 32.70 | 32.74 | 5,805,988 | -0.79(-2.36%) |
Jan 26, 2018 | 33.37 | 33.73 | 33.35 | 33.53 | 4,087,276 | +0.23(+0.69%) |
Jan 25, 2018 | 34.10 | 34.25 | 33.22 | 33.30 | 7,118,593 | -0.65(-1.92%) |
Jan 24, 2018 | 33.63 | 34.34 | 33.63 | 33.95 | 9,799,723 | +1.02(+3.10%) |
Jan 23, 2018 | 32.29 | 33.03 | 31.94 | 32.93 | 3,901,085 | +0.54(+1.66%) |
Jan 22, 2018 | 32.30 | 32.42 | 32.05 | 32.39 | 3,502,578 | +0.16(+0.48%) |
Jan 19, 2018 | 32.38 | 32.38 | 32.06 | 32.24 | 4,848,824 | +0.19(+0.59%) |
Jan 18, 2018 | 32.25 | 32.67 | 31.99 | 32.05 | 5,716,816 | -0.17(-0.53%) |
Jan 17, 2018 | 32.42 | 32.88 | 32.19 | 32.22 | 6,385,706 | -0.45(-1.37%) |
Jan 16, 2018 | 32.50 | 32.85 | 31.96 | 32.67 | 8,469,526 | +0.17(+0.53%) |
Jan 12, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.37 | 31.77 | 31.36 | 31.72 | 5,011,185 | +0.41(+1.30%) |
Jan 10, 2018 | 31.10 | 31.32 | 4,336,619 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.16 | 31.30 | 31.00 | 31.13 | 4,767,399 | -0.20(-0.65%) |
Jan 08, 2018 | 31.32 | 31.46 | 31.01 | 31.33 | 5,778,492 | -0.03(-0.10%) |
Jan 05, 2018 | 31.18 | 31.39 | 31.05 | 31.36 | 3,522,682 | +0.11(+0.37%) |
Jan 04, 2018 | 30.83 | 31.25 | 30.52 | 31.25 | 4,745,438 | +0.34(+1.11%) |
Jan 03, 2018 | 31.21 | 31.25 | 30.62 | 30.91 | 6,297,314 | -0.26(-0.84%) |
Jan 02, 2018 | 30.93 | 31.23 | 30.89 | 31.17 | 6,520,483 | +0.52(+1.71%) |
Dec 29, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.88 | 30.88 | 30.49 | 30.64 | 2,748,408 | -0.07(-0.24%) |
Dec 27, 2017 | 30.73 | 30.91 | 30.59 | 30.71 | 4,948,628 | +0.02(+0.08%) |
Dec 26, 2017 | 30.22 | 31.07 | 30.16 | 30.69 | 5,323,126 | +0.53(+1.76%) |
Dec 22, 2017 | 30.11 | 30.21 | 29.98 | 30.16 | 2,715,234 | +0.16(+0.52%) |
Dec 21, 2017 | 29.88 | 30.16 | 29.85 | 30.00 | 4,442,997 | +0.10(+0.33%) |
Dec 20, 2017 | 29.80 | 29.99 | 29.49 | 29.90 | 3,445,083 | +0.21(+0.72%) |
Dec 19, 2017 | 29.85 | 30.04 | 29.54 | 29.69 | 3,858,649 | -0.25(-0.82%) |
Dec 18, 2017 | 29.45 | 30.19 | 29.40 | 29.94 | 5,547,423 | +0.64(+2.17%) |
Dec 15, 2017 | 29.58 | 29.64 | 29.27 | 29.30 | 14,204,489 | -0.02(-0.08%) |
Dec 14, 2017 | 29.20 | 29.47 | 28.90 | 29.32 | 5,405,384 | +0.12(+0.42%) |
Dec 13, 2017 | 28.30 | 29.42 | 28.24 | 29.20 | 8,525,577 | +0.95(+3.35%) |
Dec 12, 2017 | 28.25 | 28.31 | 27.93 | 28.25 | 7,910,568 | -0.07(-0.23%) |
Dec 11, 2017 | 28.73 | 29.20 | 28.20 | 28.32 | 9,725,821 | -0.60(-2.06%) |
Dec 08, 2017 | 29.27 | 29.57 | 28.73 | 28.91 | 6,506,159 | -0.42(-1.45%) |
Dec 07, 2017 | 29.02 | 29.51 | 28.96 | 29.34 | 4,955,674 | +0.13(+0.46%) |
Dec 06, 2017 | 29.55 | 29.67 | 29.16 | 29.20 | 7,112,742 | -0.30(-1.02%) |
Dec 05, 2017 | 29.83 | 29.99 | 29.40 | 29.51 | 7,341,586 | -0.52(-1.74%) |
Dec 04, 2017 | 30.35 | 30.35 | 29.88 | 30.03 | 4,634,353 | -0.29(-0.94%) |
Dec 01, 2017 | 30.21 | 30.64 | 29.98 | 30.31 | 6,226,072 | +0.16(+0.54%) |
Nov 30, 2017 | 29.63 | 30.32 | 29.63 | 30.15 | 11,498,276 | +0.32(+1.07%) |
Nov 29, 2017 | 29.91 | 30.08 | 29.60 | 29.83 | 5,193,151 | -0.44(-1.45%) |
Nov 28, 2017 | 30.26 | 30.64 | 30.23 | 30.27 | 5,795,929 | +0.03(+0.11%) |
Nov 27, 2017 | 30.13 | 30.25 | 29.89 | 30.24 | 5,838,762 | +0.34(+1.15%) |
Nov 24, 2017 | 29.94 | 30.21 | 29.88 | 29.90 | 2,092,559 | -0.02(-0.08%) |
Nov 22, 2017 | 29.78 | 30.09 | 29.73 | 29.92 | 5,084,530 | +0.28(+0.93%) |
Nov 21, 2017 | 29.74 | 29.95 | 29.59 | 29.64 | 5,042,145 | +0.03(+0.11%) |
Nov 20, 2017 | 29.46 | 29.74 | 29.39 | 29.61 | 3,646,865 | +0.10(+0.33%) |
Nov 17, 2017 | 29.45 | 29.60 | 29.29 | 29.51 | 3,851,356 | +0.10(+0.33%) |
Nov 16, 2017 | 29.40 | 29.51 | 29.22 | 29.42 | 3,360,204 | +0.01(+0.03%) |
Nov 15, 2017 | 29.73 | 29.73 | 29.29 | 29.41 | 5,554,494 | -0.16(-0.55%) |
Nov 14, 2017 | 28.98 | 29.62 | 28.93 | 29.57 | 5,040,501 | +0.46(+1.60%) |
Nov 13, 2017 | 29.01 | 29.35 | 28.94 | 29.11 | 5,433,193 | +0.15(+0.53%) |
Nov 10, 2017 | 29.21 | 29.41 | 28.93 | 28.95 | 5,721,182 | -0.29(-1.00%) |
Nov 09, 2017 | 29.52 | 29.68 | 29.13 | 29.24 | 5,175,430 | -0.35(-1.18%) |
Nov 08, 2017 | 29.54 | 29.74 | 29.49 | 29.60 | 3,878,955 | +0.22(+0.75%) |
Nov 07, 2017 | 29.65 | 29.79 | 29.34 | 29.38 | 5,324,668 | -0.27(-0.91%) |
Nov 06, 2017 | 29.45 | 29.99 | 29.44 | 29.64 | 5,333,019 | +0.27(+0.92%) |
Nov 03, 2017 | 29.64 | 29.74 | 29.15 | 29.38 | 4,208,257 | -0.36(-1.21%) |
Nov 02, 2017 | 29.20 | 29.75 | 29.15 | 29.73 | 6,710,592 | +0.64(+2.21%) |
Nov 01, 2017 | 29.64 | 29.72 | 29.01 | 29.09 | 4,909,564 | -0.38(-1.30%) |
Oct 31, 2017 | 29.50 | 29.59 | 29.24 | 29.47 | 5,047,858 | -0.06(-0.19%) |
Oct 30, 2017 | 29.18 | 29.66 | 29.03 | 29.53 | 5,820,643 | +0.35(+1.20%) |
Oct 27, 2017 | 29.13 | 29.63 | 29.07 | 29.18 | 5,646,584 | -0.01(-0.03%) |
Oct 26, 2017 | 30.17 | 30.31 | 28.58 | 29.19 | 10,498,488 | -0.77(-2.56%) |
Oct 25, 2017 | 30.22 | 30.30 | 29.50 | 29.95 | 10,963,254 | -0.31(-1.02%) |
Oct 24, 2017 | 30.42 | 30.62 | 30.24 | 30.26 | 4,954,233 | -0.20(-0.64%) |
Oct 23, 2017 | 30.56 | 30.71 | 30.30 | 30.46 | 5,191,410 | -0.34(-1.11%) |
Oct 20, 2017 | 30.87 | 30.95 | 30.61 | 30.80 | 4,266,648 | -0.04(-0.13%) |
Oct 19, 2017 | 31.04 | 31.18 | 30.76 | 30.84 | 5,401,024 | -0.02(-0.05%) |
Oct 18, 2017 | 31.06 | 31.27 | 30.86 | 30.86 | 4,073,644 | -0.40(-1.28%) |
Oct 17, 2017 | 30.70 | 31.35 | 30.61 | 31.26 | 4,814,009 | +0.29(+0.95%) |
Oct 16, 2017 | 31.58 | 31.58 | 30.85 | 30.96 | 4,820,102 | -0.49(-1.55%) |
Oct 13, 2017 | 31.53 | 31.66 | 31.23 | 31.45 | 2,736,643 | +0.16(+0.52%) |
Oct 12, 2017 | 31.05 | 31.40 | 30.96 | 31.29 | 3,379,684 | +0.25(+0.81%) |
Oct 11, 2017 | 31.05 | 31.24 | 31.05 | 31.04 | 4,141,407 | +0.15(+0.48%) |
Oct 10, 2017 | 31.40 | 31.44 | 30.84 | 30.89 | 3,355,855 | -0.31(-0.99%) |
Oct 09, 2017 | 31.18 | 31.33 | 31.12 | 31.20 | 2,471,083 | +0.18(+0.58%) |
Oct 06, 2017 | 30.90 | 31.11 | 30.47 | 31.02 | 6,339,943 | +0.09(+0.29%) |
Oct 05, 2017 | 31.07 | 31.22 | 30.89 | 30.93 | 2,994,782 | -0.11(-0.34%) |
Oct 04, 2017 | 31.22 | 31.36 | 30.78 | 31.04 | 3,662,138 | -0.12(-0.39%) |
Oct 03, 2017 | 31.00 | 31.19 | 30.88 | 31.16 | 3,261,022 | +0.29(+0.92%) |
Oct 02, 2017 | 30.43 | 30.96 | 30.43 | 30.88 | 4,246,973 | +0.30(+0.99%) |
Sep 29, 2017 | 30.72 | 30.72 | 30.37 | 30.57 | 3,404,629 | -0.09(-0.29%) |
Sep 28, 2017 | 30.34 | 30.83 | 30.26 | 30.66 | 7,332,932 | +0.33(+1.10%) |
Sep 27, 2017 | 30.33 | 30.57 | 30.06 | 30.33 | 8,057,782 | -0.62(-2.00%) |
Sep 26, 2017 | 31.19 | 31.44 | 30.87 | 30.95 | 6,281,711 | -0.54(-1.71%) |
Sep 25, 2017 | 30.85 | 31.51 | 30.70 | 31.49 | 4,979,279 | +0.60(+1.95%) |
Sep 22, 2017 | 30.60 | 30.95 | 30.60 | 30.88 | 3,508,744 | +0.37(+1.23%) |
Sep 21, 2017 | 30.27 | 30.91 | 30.21 | 30.51 | 5,408,047 | -0.16(-0.53%) |
Sep 20, 2017 | 31.19 | 31.55 | 30.28 | 30.67 | 7,603,301 | -0.37(-1.21%) |
Sep 19, 2017 | 30.82 | 31.10 | 30.77 | 31.05 | 4,181,564 | +0.25(+0.82%) |
Sep 18, 2017 | 30.67 | 30.93 | 30.66 | 30.79 | 5,005,296 | -0.06(-0.19%) |
Sep 15, 2017 | 31.06 | 31.09 | 30.61 | 30.85 | 6,056,337 | -0.17(-0.55%) |
Sep 14, 2017 | 30.71 | 31.17 | 30.49 | 31.02 | 9,508,230 | +0.15(+0.48%) |
Sep 13, 2017 | 31.10 | 31.18 | 30.76 | 30.88 | 4,689,776 | -0.32(-1.03%) |
Sep 12, 2017 | 31.26 | 30.88 | 31.20 | 3,477,351 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.57 | 31.95 | 30.92 | 31.09 | 7,146,739 | -0.89(-2.77%) |
Sep 08, 2017 | 32.12 | 32.17 | 31.75 | 31.98 | 6,734,882 | -0.24(-0.73%) |
Sep 07, 2017 | 31.49 | 32.23 | 31.40 | 32.21 | 7,245,927 | +0.99(+3.18%) |
Sep 06, 2017 | 31.50 | 31.69 | 30.90 | 31.22 | 7,777,607 | -0.30(-0.95%) |
Sep 05, 2017 | 31.71 | 31.82 | 31.25 | 31.52 | 8,110,771 | +0.07(+0.23%) |
Sep 01, 2017 | 31.39 | 31.58 | 31.09 | 31.45 | 4,866,129 | +0.26(+0.83%) |
Aug 31, 2017 | 31.03 | 31.26 | 30.96 | 31.19 | 7,387,054 | +0.23(+0.74%) |
Aug 30, 2017 | 30.90 | 31.00 | 30.75 | 30.96 | 4,906,716 | +0.02(+0.05%) |
Aug 29, 2017 | 31.64 | 31.64 | 30.73 | 30.94 | 8,702,350 | -0.21(-0.68%) |
Aug 28, 2017 | 30.32 | 31.65 | 30.29 | 31.16 | 11,073,811 | +1.07(+3.54%) |
Aug 25, 2017 | 30.10 | 30.38 | 30.08 | 30.09 | 5,128,787 | +0.14(+0.46%) |
Aug 24, 2017 | 30.05 | 30.18 | 29.81 | 29.95 | 5,929,077 | -0.13(-0.43%) |
Aug 23, 2017 | 29.74 | 30.10 | 29.74 | 30.08 | 3,729,395 | +0.39(+1.32%) |
Aug 22, 2017 | 29.70 | 30.20 | 29.61 | 29.69 | 4,194,521 | -0.09(-0.30%) |
Aug 21, 2017 | 29.28 | 29.93 | 29.22 | 29.78 | 5,997,698 | +0.63(+2.18%) |
Aug 18, 2017 | 29.64 | 30.34 | 29.11 | 29.15 | 9,137,341 | -0.18(-0.61%) |
Aug 17, 2017 | 29.46 | 29.46 | 29.19 | 29.33 | 6,156,898 | -0.07(-0.22%) |
Aug 16, 2017 | 29.08 | 29.47 | 28.97 | 29.39 | 5,859,577 | +0.29(+1.01%) |
Aug 15, 2017 | 28.84 | 29.24 | 28.65 | 29.10 | 4,757,787 | -0.20(-0.69%) |
Aug 14, 2017 | 29.53 | 29.57 | 29.17 | 29.30 | 6,371,995 | -0.41(-1.40%) |
Aug 11, 2017 | 29.68 | 29.89 | 29.51 | 29.72 | 5,372,345 | +0.07(+0.25%) |
Aug 10, 2017 | 29.69 | 29.82 | 29.51 | 29.64 | 5,654,498 | +0.28(+0.94%) |
Aug 09, 2017 | 29.50 | 29.55 | 29.06 | 29.37 | 5,549,319 | +0.29(+1.01%) |
Aug 08, 2017 | 29.52 | 29.59 | 28.88 | 29.07 | 5,831,785 | -0.35(-1.19%) |
Aug 07, 2017 | 29.41 | 29.64 | 29.26 | 29.42 | 4,046,502 | +0.02(+0.06%) |
Aug 04, 2017 | 29.52 | 29.73 | 29.20 | 29.41 | 5,006,226 | -0.36(-1.20%) |
Aug 03, 2017 | 29.93 | 30.16 | 29.74 | 29.77 | 5,416,628 | -0.23(-0.76%) |
Aug 02, 2017 | 29.86 | 30.21 | 29.68 | 29.99 | 4,737,870 | -0.09(-0.30%) |
Aug 01, 2017 | 30.18 | 30.30 | 29.92 | 30.08 | 6,477,000 | -0.15(-0.51%) |
Jul 31, 2017 | 30.16 | 30.37 | 29.94 | 30.24 | 6,514,964 | +0.09(+0.30%) |
Jul 28, 2017 | 29.81 | 30.20 | 29.58 | 30.15 | 5,345,073 | +0.50(+1.70%) |
Jul 27, 2017 | 30.32 | 30.38 | 29.57 | 29.64 | 9,254,412 | -0.42(-1.41%) |
Jul 26, 2017 | 29.23 | 30.34 | 29.14 | 30.07 | 9,429,750 | +0.59(+1.99%) |
Jul 25, 2017 | 28.13 | 29.80 | 28.07 | 29.48 | 10,936,977 | +1.90(+6.90%) |
Jul 24, 2017 | 27.98 | 28.04 | 27.57 | 27.58 | 5,960,958 | -0.40(-1.42%) |
Jul 21, 2017 | 27.78 | 28.03 | 27.70 | 27.98 | 5,489,687 | +0.38(+1.39%) |
Jul 20, 2017 | 27.51 | 27.91 | 27.44 | 27.59 | 7,278,825 | +0.03(+0.12%) |
Jul 19, 2017 | 27.38 | 27.71 | 27.35 | 27.56 | 5,738,752 | +0.14(+0.50%) |
Jul 18, 2017 | 27.56 | 27.63 | 27.24 | 27.42 | 6,916,242 | -0.02(-0.06%) |
Jul 17, 2017 | 27.23 | 27.65 | 27.19 | 27.44 | 4,425,480 | +0.35(+1.29%) |
Jul 14, 2017 | 27.37 | 27.04 | 27.09 | 5,404,901 | +0.29(+1.09%) | |
Jul 13, 2017 | 26.97 | 27.21 | 26.76 | 26.80 | 4,815,518 | -0.19(-0.69%) |
Jul 12, 2017 | 27.13 | 27.24 | 26.90 | 26.98 | 4,891,956 | +0.18(+0.67%) |
Jul 11, 2017 | 26.46 | 26.85 | 26.18 | 26.80 | 4,870,813 | +0.34(+1.29%) |
Jul 10, 2017 | 25.98 | 26.57 | 25.79 | 26.46 | 5,408,369 | +0.41(+1.56%) |
Jul 07, 2017 | 26.15 | 26.32 | 25.92 | 26.06 | 5,145,112 | -0.20(-0.77%) |
Jul 06, 2017 | 26.49 | 26.62 | 26.21 | 26.26 | 4,736,908 | -0.33(-1.22%) |
Jul 05, 2017 | 26.14 | 26.84 | 26.04 | 26.58 | 9,871,663 | +0.64(+2.48%) |
Jul 03, 2017 | 25.85 | 26.01 | 25.56 | 25.94 | 4,947,336 | -0.41(-1.54%) |
Jun 30, 2017 | 26.22 | 26.46 | 26.13 | 26.35 | 5,640,565 | +0.13(+0.50%) |
Jun 29, 2017 | 26.70 | 26.70 | 26.19 | 26.22 | 7,192,340 | -0.66(-2.45%) |
Jun 28, 2017 | 26.99 | 27.19 | 26.57 | 26.88 | 4,672,182 | -0.02(-0.09%) |
Jun 27, 2017 | 27.67 | 27.67 | 26.84 | 26.90 | 6,980,978 | -0.57(-2.07%) |
Jun 26, 2017 | 27.24 | 27.73 | 27.19 | 27.47 | 4,043,346 | -0.03(-0.12%) |
Jun 23, 2017 | 27.53 | 27.61 | 27.37 | 27.50 | 5,250,804 | +0.25(+0.93%) |
Jun 22, 2017 | 27.15 | 27.39 | 26.97 | 27.25 | 4,358,841 | +0.28(+1.06%) |
Jun 21, 2017 | 26.75 | 27.03 | 26.58 | 26.97 | 3,249,844 | +0.25(+0.94%) |
Jun 20, 2017 | 26.71 | 26.84 | 26.48 | 26.71 | 4,024,165 | -0.03(-0.12%) |
Jun 19, 2017 | 26.66 | 26.94 | 26.48 | 26.75 | 5,366,267 | +0.03(+0.12%) |
Jun 16, 2017 | 26.97 | 27.05 | 26.61 | 26.71 | 8,827,401 | -0.16(-0.61%) |
Jun 15, 2017 | 27.21 | 27.50 | 26.78 | 26.88 | 8,358,965 | -0.55(-2.02%) |
Jun 14, 2017 | 28.53 | 28.56 | 27.25 | 27.43 | 8,212,679 | -0.62(-2.20%) |
Jun 13, 2017 | 27.90 | 28.33 | 27.85 | 28.05 | 4,831,647 | +0.08(+0.29%) |
Jun 12, 2017 | 27.66 | 28.17 | 27.63 | 27.97 | 5,357,650 | +0.07(+0.23%) |
Jun 09, 2017 | 28.09 | 28.33 | 27.80 | 27.90 | 5,667,962 | -0.59(-2.06%) |
Jun 08, 2017 | 28.71 | 28.34 | 28.49 | 6,968,209 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.69 | 28.93 | 28.31 | 28.89 | 5,696,586 | +0.09(+0.31%) |
Jun 06, 2017 | 27.89 | 28.82 | 27.71 | 28.80 | 9,869,172 | +1.31(+4.76%) |
Jun 05, 2017 | 27.66 | 27.72 | 27.25 | 27.49 | 3,820,145 | -0.15(-0.56%) |
Jun 02, 2017 | 27.86 | 28.15 | 27.37 | 27.64 | 5,580,480 | +0.01(+0.03%) |