Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.46 | 22.90 | 22.41 | 22.88 | 4,583,928 | +0.22(+0.96%) |
Jul 30, 2018 | 21.42 | 23.20 | 21.42 | 22.66 | 12,022,343 | +0.91(+4.19%) |
Jul 27, 2018 | 19.58 | 21.89 | 19.49 | 21.75 | 12,909,937 | +1.88(+9.46%) |
Jul 26, 2018 | 20.31 | 20.68 | 19.82 | 19.87 | 5,523,716 | -0.46(-2.26%) |
Jul 25, 2018 | 20.25 | 20.40 | 19.70 | 20.33 | 3,858,882 | -0.04(-0.18%) |
Jul 24, 2018 | 20.35 | 20.58 | 20.29 | 20.37 | 2,381,252 | +0.12(+0.60%) |
Jul 23, 2018 | 20.37 | 20.42 | 19.79 | 20.25 | 3,784,071 | -0.07(-0.32%) |
Jul 20, 2018 | 20.46 | 20.56 | 20.21 | 20.31 | 2,435,225 | -0.31(-1.50%) |
Jul 19, 2018 | 20.71 | 20.81 | 20.43 | 20.62 | 2,244,953 | -0.11(-0.54%) |
Jul 18, 2018 | 20.67 | 20.94 | 20.50 | 20.73 | 2,551,767 | +0.07(+0.32%) |
Jul 17, 2018 | 19.86 | 20.74 | 19.83 | 20.67 | 6,153,034 | -0.39(-1.87%) |
Jul 16, 2018 | 21.31 | 21.36 | 20.94 | 21.06 | 2,896,635 | -0.24(-1.15%) |
Jul 13, 2018 | 21.25 | 21.31 | 4,511,716 | -0.53(-2.41%) | ||
Jul 12, 2018 | 22.00 | 22.07 | 21.67 | 21.83 | 2,080,751 | -0.11(-0.51%) |
Jul 11, 2018 | 22.25 | 22.30 | 21.85 | 21.95 | 2,589,766 | -0.45(-2.01%) |
Jul 10, 2018 | 22.56 | 22.77 | 22.30 | 22.40 | 2,595,069 | -0.26(-1.16%) |
Jul 09, 2018 | 22.44 | 22.88 | 22.31 | 22.66 | 2,257,127 | +0.30(+1.34%) |
Jul 06, 2018 | 22.39 | 22.59 | 22.20 | 22.36 | 1,956,307 | +0.03(+0.13%) |
Jul 05, 2018 | 21.96 | 22.61 | 21.96 | 22.33 | 3,907,681 | +0.47(+2.15%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.10(-0.47%) | |
Jul 02, 2018 | 21.69 | 22.04 | 21.35 | 21.96 | 2,906,495 | +0.08(+0.39%) |
Jun 29, 2018 | 22.49 | 21.87 | 21.88 | 3,814,084 | -0.33(-1.48%) | |
Jun 28, 2018 | 22.77 | 22.82 | 22.11 | 22.21 | 3,222,120 | -0.63(-2.76%) |
Jun 27, 2018 | 22.97 | 23.30 | 22.83 | 22.84 | 1,931,846 | -0.13(-0.57%) |
Jun 26, 2018 | 23.15 | 23.33 | 22.71 | 22.97 | 2,460,208 | -0.15(-0.65%) |
Jun 25, 2018 | 23.05 | 23.17 | 22.51 | 23.12 | 2,963,260 | -0.02(-0.08%) |
Jun 22, 2018 | 23.12 | 23.59 | 23.00 | 23.14 | 3,486,988 | +0.06(+0.24%) |
Jun 21, 2018 | 23.35 | 23.49 | 23.05 | 23.08 | 1,749,203 | -0.41(-1.76%) |
Jun 20, 2018 | 23.63 | 23.70 | 23.33 | 23.50 | 1,560,156 | -0.02(-0.08%) |
Jun 19, 2018 | 23.56 | 23.13 | 23.51 | 2,836,422 | -0.12(-0.52%) | |
Jun 18, 2018 | 23.45 | 23.91 | 23.45 | 23.64 | 2,104,171 | +0.08(+0.36%) |
Jun 15, 2018 | 23.65 | 23.15 | 23.55 | 3,975,177 | -0.03(-0.12%) | |
Jun 14, 2018 | 23.60 | 23.69 | 23.50 | 23.58 | 1,264,032 | +0.04(+0.16%) |
Jun 13, 2018 | 23.61 | 23.67 | 23.44 | 23.54 | 1,557,948 | -0.09(-0.40%) |
Jun 12, 2018 | 23.86 | 23.88 | 23.37 | 23.64 | 2,176,438 | -0.21(-0.87%) |
Jun 11, 2018 | 23.82 | 24.25 | 23.82 | 23.84 | 2,336,685 | +0.07(+0.28%) |
Jun 08, 2018 | 23.65 | 23.83 | 23.53 | 23.78 | 1,800,499 | +0.02(+0.08%) |
Jun 07, 2018 | 23.76 | 24.20 | 23.45 | 23.76 | 3,057,181 | +0.25(+1.08%) |
Jun 06, 2018 | 23.50 | 23.50 | 2,687,337 | +0.42(+1.83%) | ||
Jun 05, 2018 | 23.12 | 23.22 | 22.99 | 23.08 | 2,252,967 | -0.04(-0.16%) |
Jun 04, 2018 | 22.99 | 23.22 | 22.92 | 23.12 | 3,010,049 | +0.16(+0.70%) |
Jun 01, 2018 | 23.24 | 23.62 | 22.93 | 22.96 | 3,504,526 | +0.01(+0.04%) |
May 31, 2018 | 23.15 | 23.33 | 22.66 | 22.95 | 3,980,531 | -0.17(-0.73%) |
May 30, 2018 | 23.26 | 23.32 | 22.92 | 23.12 | 3,302,464 | +0.02(+0.08%) |
May 29, 2018 | 23.49 | 23.57 | 22.93 | 23.10 | 3,200,812 | -0.56(-2.38%) |
May 25, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 23.72 | 23.88 | 23.44 | 23.68 | 2,806,367 | -0.06(-0.24%) |
May 23, 2018 | 23.79 | 24.13 | 23.56 | 23.74 | 4,374,882 | -0.42(-1.75%) |
May 22, 2018 | 24.52 | 24.64 | 24.00 | 24.16 | 5,177,693 | -0.30(-1.23%) |
May 21, 2018 | 24.53 | 24.83 | 24.43 | 24.46 | 3,116,639 | -0.10(-0.42%) |
May 18, 2018 | 24.66 | 24.71 | 24.45 | 24.57 | 2,058,097 | -0.16(-0.65%) |
May 17, 2018 | 24.81 | 24.92 | 24.58 | 24.73 | 1,933,980 | -0.08(-0.30%) |
May 16, 2018 | 24.22 | 24.88 | 24.18 | 24.80 | 2,463,948 | +0.60(+2.48%) |
May 15, 2018 | 23.91 | 24.57 | 23.89 | 24.20 | 3,148,213 | +0.26(+1.10%) |
May 14, 2018 | 24.00 | 24.10 | 23.84 | 23.94 | 2,785,348 | -0.06(-0.24%) |
May 11, 2018 | 24.13 | 24.29 | 23.83 | 23.99 | 2,018,481 | -0.18(-0.74%) |
May 10, 2018 | 23.68 | 24.21 | 23.66 | 24.17 | 3,199,441 | +0.51(+2.14%) |
May 09, 2018 | 23.49 | 23.82 | 23.37 | 23.66 | 2,790,948 | +0.25(+1.08%) |
May 08, 2018 | 23.60 | 23.60 | 23.28 | 23.41 | 3,171,962 | -0.23(-0.95%) |
May 07, 2018 | 23.81 | 23.91 | 23.42 | 23.64 | 3,744,651 | -0.11(-0.47%) |
May 04, 2018 | 23.53 | 24.01 | 23.39 | 23.75 | 3,233,336 | +0.19(+0.80%) |
May 03, 2018 | 23.71 | 23.80 | 23.14 | 23.56 | 3,071,474 | -0.23(-0.99%) |
May 02, 2018 | 23.92 | 24.13 | 23.76 | 23.80 | 2,977,390 | -0.07(-0.28%) |
May 01, 2018 | 23.70 | 23.95 | 23.54 | 23.86 | 3,089,354 | +0.27(+1.15%) |
Apr 30, 2018 | 23.80 | 23.97 | 23.56 | 23.59 | 4,338,343 | -0.23(-0.99%) |
Apr 27, 2018 | 23.82 | 24.18 | 23.67 | 23.82 | 4,104,137 | +0.09(+0.39%) |
Apr 26, 2018 | 23.74 | 23.97 | 23.55 | 23.73 | 4,880,624 | -0.10(-0.43%) |
Apr 25, 2018 | 24.71 | 24.76 | 23.62 | 23.83 | 8,154,241 | -1.27(-5.06%) |
Apr 24, 2018 | 25.32 | 25.47 | 24.95 | 25.10 | 3,693,961 | -0.13(-0.52%) |
Apr 23, 2018 | 25.40 | 25.55 | 25.13 | 25.24 | 2,241,878 | +0.00(+0.00%) |
Apr 20, 2018 | 25.26 | 25.43 | 24.94 | 25.24 | 3,183,450 | +0.06(+0.22%) |
Apr 19, 2018 | 25.50 | 25.54 | 24.89 | 25.18 | 2,683,228 | -0.31(-1.21%) |
Apr 18, 2018 | 25.95 | 26.10 | 25.42 | 25.49 | 3,086,804 | -0.50(-1.94%) |
Apr 17, 2018 | 26.19 | 26.40 | 25.91 | 25.99 | 4,215,137 | -0.36(-1.38%) |
Apr 16, 2018 | 26.16 | 26.48 | 26.07 | 26.36 | 1,896,284 | +0.35(+1.33%) |
Apr 13, 2018 | 26.15 | 26.41 | 25.92 | 26.01 | 1,955,031 | +0.09(+0.36%) |
Apr 12, 2018 | 26.09 | 26.09 | 25.78 | 25.92 | 2,938,059 | +0.08(+0.33%) |
Apr 11, 2018 | 25.84 | 26.07 | 25.71 | 25.83 | 1,899,378 | -0.14(-0.54%) |
Apr 10, 2018 | 25.62 | 26.15 | 25.62 | 25.97 | 3,019,444 | +0.64(+2.51%) |
Apr 09, 2018 | 25.23 | 25.58 | 24.93 | 25.34 | 3,500,810 | +0.29(+1.16%) |
Apr 06, 2018 | 25.05 | 4,915,990 | -0.87(-3.35%) | |||
Apr 05, 2018 | 25.64 | 26.15 | 25.58 | 25.92 | 4,317,727 | +0.46(+1.80%) |
Apr 04, 2018 | 24.67 | 25.69 | 24.64 | 25.46 | 4,479,984 | +0.44(+1.75%) |
Apr 03, 2018 | 24.66 | 25.12 | 24.58 | 25.02 | 2,761,221 | +0.62(+2.53%) |
Apr 02, 2018 | 24.83 | 25.00 | 24.18 | 24.40 | 3,054,525 | -0.43(-1.73%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.21(+0.83%) | |
Mar 28, 2018 | 24.95 | 25.15 | 24.56 | 24.63 | 3,919,083 | -0.35(-1.38%) |
Mar 27, 2018 | 25.17 | 25.30 | 24.72 | 24.97 | 2,829,927 | -0.14(-0.56%) |
Mar 26, 2018 | 25.15 | 25.33 | 24.53 | 25.11 | 3,101,057 | +0.25(+1.01%) |
Mar 23, 2018 | 25.67 | 25.89 | 24.83 | 24.86 | 3,148,764 | -0.70(-2.74%) |
Mar 22, 2018 | 25.99 | 26.22 | 25.54 | 25.56 | 2,787,648 | -0.77(-2.91%) |
Mar 21, 2018 | 26.16 | 26.71 | 26.16 | 26.33 | 1,966,005 | +0.13(+0.50%) |
Mar 20, 2018 | 26.30 | 26.40 | 26.12 | 26.20 | 2,046,398 | -0.04(-0.14%) |
Mar 19, 2018 | 26.65 | 26.72 | 26.01 | 26.23 | 2,146,865 | -0.40(-1.51%) |
Mar 16, 2018 | 26.20 | 26.71 | 26.17 | 26.64 | 4,671,531 | +0.45(+1.71%) |
Mar 15, 2018 | 26.19 | 26.44 | 25.99 | 26.19 | 2,238,640 | -0.01(-0.04%) |
Mar 14, 2018 | 26.59 | 26.71 | 26.14 | 26.20 | 2,334,174 | -0.29(-1.09%) |
Mar 13, 2018 | 27.09 | 27.16 | 26.39 | 26.49 | 3,234,465 | -0.50(-1.87%) |
Mar 12, 2018 | 26.90 | 27.27 | 26.81 | 26.99 | 2,139,776 | +0.13(+0.49%) |
Mar 09, 2018 | 26.74 | 27.13 | 26.63 | 26.86 | 2,502,702 | +0.27(+1.02%) |
Mar 08, 2018 | 26.59 | 26.86 | 26.46 | 26.59 | 2,480,046 | +0.14(+0.53%) |
Mar 07, 2018 | 26.53 | 26.16 | 26.45 | 2,481,128 | -0.06(-0.21%) | |
Mar 06, 2018 | 26.38 | 26.72 | 26.19 | 26.51 | 3,962,790 | +0.20(+0.75%) |
Mar 05, 2018 | 26.09 | 26.54 | 26.08 | 26.31 | 3,968,152 | +0.02(+0.07%) |
Mar 02, 2018 | 26.18 | 26.63 | 26.02 | 26.29 | 4,362,370 | -0.05(-0.18%) |
Mar 01, 2018 | 26.93 | 27.15 | 26.19 | 26.34 | 4,066,504 | -0.70(-2.59%) |
Feb 28, 2018 | 27.66 | 27.80 | 27.04 | 27.04 | 3,307,050 | -0.51(-1.87%) |
Feb 27, 2018 | 27.91 | 28.03 | 27.53 | 27.55 | 2,879,471 | -0.31(-1.11%) |
Feb 26, 2018 | 27.75 | 27.94 | 27.52 | 27.86 | 1,995,344 | +0.28(+1.02%) |
Feb 23, 2018 | 27.28 | 27.71 | 27.28 | 27.58 | 2,080,166 | +0.36(+1.34%) |
Feb 22, 2018 | 27.22 | 2,760,863 | -0.02(-0.07%) | |||
Feb 21, 2018 | 27.51 | 27.68 | 27.21 | 27.23 | 2,754,300 | -0.31(-1.12%) |
Feb 20, 2018 | 27.62 | 27.82 | 27.30 | 27.54 | 3,128,818 | -0.17(-0.61%) |
Feb 16, 2018 | 27.71 | 27.71 | 27.71 | 0 | -0.28(-1.00%) | |
Feb 15, 2018 | 27.83 | 28.05 | 27.62 | 27.99 | 3,640,517 | +0.36(+1.28%) |
Feb 14, 2018 | 27.72 | 26.92 | 27.64 | 5,026,690 | +0.22(+0.82%) | |
Feb 13, 2018 | 27.14 | 27.41 | 5,730,836 | -0.72(-2.56%) | ||
Feb 12, 2018 | 28.26 | 28.71 | 28.00 | 28.13 | 7,602,184 | +0.11(+0.40%) |
Feb 09, 2018 | 28.94 | 29.70 | 27.46 | 28.02 | 8,697,798 | -0.71(-2.47%) |
Feb 08, 2018 | 31.27 | 31.27 | 28.87 | 28.73 | 7,316,029 | -2.54(-8.13%) |
Feb 07, 2018 | 30.96 | 31.62 | 30.84 | 31.27 | 4,338,903 | +0.08(+0.27%) |
Feb 06, 2018 | 30.43 | 31.46 | 29.99 | 31.19 | 4,284,404 | +0.32(+1.03%) |
Feb 05, 2018 | 31.92 | 32.38 | 30.61 | 30.87 | 3,849,913 | -1.22(-3.81%) |
Feb 02, 2018 | 32.24 | 32.48 | 32.02 | 32.09 | 2,433,895 | -0.15(-0.46%) |
Feb 01, 2018 | 32.36 | 32.45 | 32.00 | 32.24 | 2,578,067 | -0.29(-0.89%) |
Jan 31, 2018 | 33.03 | 33.12 | 32.48 | 32.53 | 2,714,659 | -0.45(-1.36%) |
Jan 30, 2018 | 32.95 | 33.08 | 32.71 | 32.98 | 2,396,210 | -0.20(-0.62%) |
Jan 29, 2018 | 33.19 | 33.57 | 33.17 | 33.19 | 1,996,104 | -0.09(-0.28%) |
Jan 26, 2018 | 33.17 | 33.42 | 33.01 | 33.28 | 1,855,473 | +0.27(+0.82%) |
Jan 25, 2018 | 33.05 | 33.20 | 32.92 | 33.01 | 1,502,579 | +0.09(+0.28%) |
Jan 24, 2018 | 32.85 | 33.50 | 32.72 | 32.92 | 3,418,549 | +0.16(+0.48%) |
Jan 23, 2018 | 33.05 | 33.12 | 32.65 | 32.76 | 2,422,256 | -0.39(-1.18%) |
Jan 22, 2018 | 32.57 | 33.19 | 32.50 | 33.15 | 3,371,869 | +0.59(+1.80%) |
Jan 19, 2018 | 31.85 | 32.57 | 31.59 | 32.56 | 3,196,472 | +0.85(+2.67%) |
Jan 18, 2018 | 31.90 | 32.12 | 31.45 | 31.71 | 2,579,556 | -0.27(-0.84%) |
Jan 17, 2018 | 31.09 | 32.79 | 30.96 | 31.98 | 6,615,973 | +0.81(+2.60%) |
Jan 16, 2018 | 31.64 | 31.80 | 31.00 | 31.18 | 3,063,798 | -0.38(-1.21%) |
Jan 12, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.30(+0.95%) | |
Jan 11, 2018 | 31.25 | 31.53 | 31.17 | 31.26 | 2,118,718 | +0.11(+0.36%) |
Jan 10, 2018 | 31.10 | 31.15 | 2,436,708 | -0.39(-1.24%) | ||
Jan 09, 2018 | 31.04 | 31.91 | 30.96 | 31.54 | 3,041,309 | +0.71(+2.29%) |
Jan 08, 2018 | 30.55 | 30.90 | 30.43 | 30.83 | 2,351,849 | +0.27(+0.88%) |
Jan 05, 2018 | 30.42 | 30.63 | 30.12 | 30.56 | 4,072,502 | +0.24(+0.80%) |
Jan 04, 2018 | 29.73 | 30.36 | 29.66 | 30.32 | 5,278,347 | +0.67(+2.26%) |
Jan 03, 2018 | 30.14 | 30.15 | 29.46 | 29.65 | 3,572,307 | -0.43(-1.42%) |
Jan 02, 2018 | 30.17 | 30.24 | 29.95 | 30.08 | 3,004,240 | +0.01(+0.03%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.41(-1.34%) | |
Dec 28, 2017 | 30.36 | 30.49 | 30.20 | 30.48 | 2,594,430 | +0.15(+0.49%) |
Dec 27, 2017 | 30.34 | 30.57 | 30.24 | 30.33 | 1,854,247 | -0.01(-0.03%) |
Dec 26, 2017 | 30.55 | 30.77 | 30.27 | 30.34 | 1,364,862 | -0.23(-0.76%) |
Dec 22, 2017 | 30.28 | 30.61 | 30.08 | 30.57 | 1,959,403 | +0.26(+0.86%) |
Dec 21, 2017 | 30.20 | 30.57 | 30.20 | 30.31 | 1,757,099 | +0.14(+0.46%) |
Dec 20, 2017 | 30.09 | 30.26 | 29.97 | 30.17 | 2,042,640 | +0.23(+0.78%) |
Dec 19, 2017 | 29.91 | 30.18 | 29.91 | 29.94 | 2,396,066 | +0.18(+0.59%) |
Dec 18, 2017 | 29.67 | 30.23 | 29.43 | 29.76 | 3,745,052 | +0.48(+1.65%) |
Dec 15, 2017 | 29.33 | 29.47 | 29.16 | 29.28 | 3,916,542 | +0.15(+0.51%) |
Dec 14, 2017 | 29.55 | 29.63 | 29.07 | 29.13 | 2,769,511 | -0.44(-1.48%) |
Dec 13, 2017 | 29.31 | 29.75 | 29.29 | 29.57 | 2,231,290 | +0.19(+0.63%) |
Dec 12, 2017 | 29.31 | 29.52 | 29.16 | 29.38 | 2,240,243 | +0.15(+0.51%) |
Dec 11, 2017 | 29.48 | 29.62 | 29.18 | 29.23 | 2,439,446 | -0.32(-1.07%) |
Dec 08, 2017 | 29.36 | 29.64 | 29.27 | 29.55 | 3,259,638 | +0.40(+1.37%) |
Dec 07, 2017 | 29.08 | 29.35 | 28.95 | 29.15 | 3,005,301 | -0.04(-0.13%) |
Dec 06, 2017 | 29.91 | 30.03 | 29.14 | 29.18 | 3,412,915 | -0.80(-2.67%) |
Dec 05, 2017 | 29.86 | 30.02 | 29.46 | 29.98 | 2,829,435 | +0.14(+0.47%) |
Dec 04, 2017 | 30.14 | 30.41 | 29.74 | 29.84 | 2,990,812 | -0.05(-0.16%) |
Dec 01, 2017 | 30.10 | 30.22 | 29.67 | 29.89 | 4,318,570 | -0.23(-0.77%) |
Nov 30, 2017 | 30.01 | 30.42 | 30.01 | 30.12 | 3,418,683 | +0.21(+0.72%) |
Nov 29, 2017 | 29.62 | 30.17 | 29.51 | 29.91 | 3,323,041 | +0.31(+1.04%) |
Nov 28, 2017 | 28.98 | 29.63 | 28.87 | 29.60 | 3,796,884 | +0.86(+2.98%) |
Nov 27, 2017 | 28.56 | 28.78 | 28.49 | 28.75 | 2,553,406 | +0.20(+0.72%) |
Nov 24, 2017 | 28.59 | 28.60 | 28.30 | 28.54 | 1,145,192 | -0.02(-0.07%) |
Nov 22, 2017 | 28.58 | 28.75 | 28.43 | 28.56 | 2,965,503 | -0.12(-0.42%) |
Nov 21, 2017 | 28.53 | 28.85 | 28.43 | 28.68 | 2,196,610 | +0.16(+0.55%) |
Nov 20, 2017 | 27.99 | 28.78 | 27.96 | 28.52 | 5,127,430 | +0.66(+2.37%) |
Nov 17, 2017 | 27.43 | 27.91 | 27.41 | 27.86 | 4,594,444 | +0.59(+2.15%) |
Nov 16, 2017 | 27.19 | 27.31 | 27.08 | 27.28 | 1,640,494 | +0.23(+0.86%) |
Nov 15, 2017 | 27.25 | 27.33 | 26.95 | 27.04 | 2,732,390 | -0.28(-1.02%) |
Nov 14, 2017 | 27.13 | 27.45 | 27.01 | 27.32 | 2,439,457 | +0.12(+0.44%) |
Nov 13, 2017 | 27.02 | 27.39 | 26.99 | 27.20 | 2,556,948 | +0.15(+0.55%) |
Nov 10, 2017 | 27.15 | 27.24 | 26.81 | 27.05 | 3,016,158 | -0.07(-0.27%) |
Nov 09, 2017 | 27.06 | 27.29 | 27.01 | 27.13 | 2,317,451 | -0.08(-0.31%) |
Nov 08, 2017 | 27.49 | 27.65 | 27.06 | 27.21 | 3,995,421 | -0.33(-1.18%) |
Nov 07, 2017 | 27.20 | 27.70 | 27.14 | 27.54 | 3,396,324 | +0.28(+1.02%) |
Nov 06, 2017 | 27.41 | 27.52 | 27.03 | 27.26 | 4,150,487 | -0.15(-0.54%) |
Nov 03, 2017 | 27.83 | 27.98 | 27.35 | 27.41 | 2,807,361 | -0.46(-1.64%) |
Nov 02, 2017 | 28.12 | 28.12 | 27.34 | 27.86 | 4,863,046 | -0.27(-0.96%) |
Nov 01, 2017 | 28.09 | 28.60 | 28.05 | 28.13 | 4,170,342 | -0.33(-1.18%) |
Oct 31, 2017 | 28.89 | 28.90 | 28.36 | 28.47 | 4,403,545 | -0.40(-1.39%) |
Oct 30, 2017 | 28.72 | 29.35 | 28.07 | 28.87 | 9,058,246 | -0.94(-3.17%) |
Oct 27, 2017 | 29.63 | 30.12 | 28.93 | 29.81 | 11,487,871 | -1.38(-4.43%) |
Oct 26, 2017 | 31.50 | 31.53 | 31.09 | 31.19 | 4,655,940 | -0.26(-0.82%) |
Oct 25, 2017 | 31.48 | 31.49 | 31.06 | 31.45 | 2,342,410 | -0.10(-0.32%) |
Oct 24, 2017 | 31.65 | 31.98 | 31.41 | 31.55 | 3,258,677 | +0.14(+0.44%) |
Oct 23, 2017 | 31.57 | 31.59 | 31.15 | 31.41 | 2,414,498 | -0.03(-0.09%) |
Oct 20, 2017 | 31.13 | 31.52 | 30.95 | 31.44 | 2,292,280 | +0.31(+1.01%) |
Oct 19, 2017 | 30.77 | 31.14 | 30.41 | 31.13 | 2,203,969 | +0.19(+0.63%) |
Oct 18, 2017 | 30.78 | 31.11 | 30.78 | 30.93 | 2,303,966 | +0.33(+1.09%) |
Oct 17, 2017 | 30.62 | 30.72 | 30.47 | 30.60 | 1,885,860 | -0.01(-0.03%) |
Oct 16, 2017 | 30.53 | 30.82 | 30.47 | 30.61 | 2,507,897 | +0.03(+0.09%) |
Oct 13, 2017 | 30.44 | 30.79 | 30.37 | 30.58 | 3,952,110 | +0.28(+0.92%) |
Oct 12, 2017 | 30.43 | 30.54 | 30.02 | 30.30 | 2,441,391 | -0.26(-0.85%) |
Oct 11, 2017 | 30.85 | 31.25 | 30.38 | 30.56 | 2,880,538 | -0.03(-0.09%) |
Oct 10, 2017 | 30.45 | 30.66 | 30.23 | 30.59 | 2,028,839 | +0.28(+0.92%) |
Oct 09, 2017 | 30.42 | 30.47 | 29.97 | 30.31 | 2,932,990 | -0.05(-0.15%) |
Oct 06, 2017 | 30.77 | 30.81 | 30.31 | 30.36 | 2,779,529 | -0.36(-1.18%) |
Oct 05, 2017 | 30.92 | 31.04 | 30.66 | 30.72 | 3,037,208 | -0.19(-0.60%) |
Oct 04, 2017 | 30.82 | 31.12 | 30.76 | 30.91 | 1,592,335 | +0.05(+0.15%) |
Oct 03, 2017 | 31.38 | 31.49 | 30.78 | 30.86 | 2,025,716 | -0.24(-0.77%) |
Oct 02, 2017 | 30.81 | 31.13 | 30.67 | 31.10 | 1,684,959 | +0.30(+0.96%) |
Sep 29, 2017 | 30.66 | 30.84 | 30.53 | 30.80 | 2,625,633 | +0.18(+0.57%) |
Sep 28, 2017 | 30.80 | 30.88 | 30.42 | 30.63 | 2,697,833 | -0.21(-0.69%) |
Sep 27, 2017 | 30.69 | 31.22 | 30.59 | 30.84 | 3,369,474 | +0.25(+0.82%) |
Sep 26, 2017 | 30.45 | 30.81 | 30.36 | 30.59 | 3,994,177 | +0.10(+0.33%) |
Sep 25, 2017 | 30.12 | 30.54 | 30.12 | 30.49 | 2,297,654 | +0.31(+1.04%) |
Sep 22, 2017 | 29.87 | 30.24 | 29.74 | 30.17 | 1,634,908 | +0.10(+0.34%) |
Sep 21, 2017 | 29.98 | 30.14 | 29.85 | 30.07 | 1,523,250 | +0.18(+0.59%) |
Sep 20, 2017 | 29.82 | 30.03 | 29.61 | 29.90 | 2,378,788 | +0.18(+0.59%) |
Sep 19, 2017 | 30.00 | 30.02 | 29.43 | 29.72 | 2,304,538 | -0.28(-0.93%) |
Sep 18, 2017 | 30.07 | 30.18 | 29.93 | 30.00 | 1,658,151 | -0.05(-0.15%) |
Sep 15, 2017 | 29.71 | 30.08 | 29.47 | 30.04 | 3,204,749 | +0.17(+0.56%) |
Sep 14, 2017 | 29.86 | 30.14 | 29.72 | 29.88 | 2,693,898 | -0.05(-0.15%) |
Sep 13, 2017 | 30.25 | 30.28 | 29.90 | 29.92 | 2,256,208 | -0.31(-1.01%) |
Sep 12, 2017 | 29.65 | 30.47 | 29.54 | 30.23 | 4,183,997 | +1.00(+3.42%) |
Sep 11, 2017 | 28.51 | 29.47 | 28.48 | 29.23 | 6,057,040 | +1.15(+4.09%) |
Sep 08, 2017 | 28.08 | 28.24 | 27.91 | 28.08 | 1,407,072 | +0.02(+0.07%) |
Sep 07, 2017 | 28.28 | 28.28 | 27.93 | 28.06 | 3,806,962 | -0.14(-0.49%) |
Sep 06, 2017 | 28.17 | 28.52 | 28.11 | 28.20 | 1,771,565 | +0.03(+0.10%) |
Sep 05, 2017 | 28.25 | 28.47 | 28.05 | 28.17 | 2,016,027 | -0.12(-0.43%) |
Sep 01, 2017 | 28.20 | 28.61 | 28.15 | 28.29 | 1,865,423 | +0.22(+0.79%) |
Aug 31, 2017 | 27.96 | 28.19 | 27.83 | 28.07 | 2,006,884 | +0.30(+1.07%) |
Aug 30, 2017 | 28.01 | 28.01 | 27.67 | 27.77 | 2,958,623 | -0.20(-0.73%) |
Aug 29, 2017 | 27.84 | 28.03 | 27.64 | 27.98 | 1,924,861 | -0.11(-0.40%) |
Aug 28, 2017 | 27.93 | 28.12 | 27.87 | 28.09 | 1,521,172 | +0.23(+0.83%) |
Aug 25, 2017 | 27.88 | 28.06 | 27.78 | 27.86 | 2,132,106 | +0.10(+0.37%) |
Aug 24, 2017 | 27.66 | 27.89 | 27.54 | 27.76 | 2,303,158 | +0.18(+0.64%) |
Aug 23, 2017 | 27.58 | 27.85 | 27.52 | 27.58 | 1,552,882 | -0.16(-0.57%) |
Aug 22, 2017 | 27.64 | 27.86 | 27.55 | 27.74 | 1,895,313 | +0.19(+0.67%) |
Aug 21, 2017 | 27.52 | 27.59 | 27.28 | 27.55 | 3,173,529 | -0.01(-0.03%) |
Aug 18, 2017 | 27.71 | 27.81 | 27.42 | 27.56 | 1,999,073 | -0.15(-0.53%) |
Aug 17, 2017 | 27.92 | 28.06 | 27.60 | 27.71 | 3,224,534 | -0.35(-1.25%) |
Aug 16, 2017 | 28.19 | 28.28 | 28.02 | 28.06 | 2,175,069 | -0.01(-0.03%) |
Aug 15, 2017 | 28.09 | 28.27 | 27.92 | 28.07 | 2,949,518 | +0.06(+0.23%) |
Aug 14, 2017 | 28.26 | 28.33 | 27.92 | 28.01 | 2,793,808 | -0.04(-0.13%) |
Aug 11, 2017 | 28.33 | 28.37 | 27.97 | 28.04 | 2,042,042 | -0.15(-0.53%) |
Aug 10, 2017 | 28.80 | 28.90 | 28.14 | 28.19 | 4,428,021 | -0.71(-2.47%) |
Aug 09, 2017 | 29.00 | 29.27 | 28.69 | 28.90 | 4,148,844 | -0.26(-0.89%) |
Aug 08, 2017 | 29.10 | 29.40 | 29.09 | 29.16 | 2,654,919 | +0.02(+0.06%) |
Aug 07, 2017 | 28.90 | 29.42 | 28.90 | 29.15 | 4,161,577 | +0.24(+0.83%) |
Aug 04, 2017 | 28.77 | 29.07 | 28.71 | 28.90 | 5,482,193 | +0.08(+0.29%) |
Aug 03, 2017 | 29.56 | 29.65 | 28.63 | 28.82 | 6,212,645 | -0.30(-1.02%) |
Aug 02, 2017 | 29.15 | 29.49 | 28.68 | 29.12 | 6,733,235 | -0.05(-0.16%) |