Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.97 | 37.06 | 36.47 | 36.67 | 2,589,470 | -0.25(-0.67%) |
Apr 27, 2018 | 37.20 | 37.29 | 36.62 | 36.91 | 1,288,890 | -0.15(-0.40%) |
Apr 26, 2018 | 37.27 | 37.68 | 36.95 | 37.06 | 2,607,540 | +0.05(+0.12%) |
Apr 25, 2018 | 38.17 | 38.20 | 36.68 | 37.02 | 3,405,010 | -1.48(-3.86%) |
Apr 24, 2018 | 38.03 | 39.21 | 37.23 | 38.50 | 4,563,770 | +1.61(+4.38%) |
Apr 23, 2018 | 37.73 | 37.73 | 36.58 | 36.89 | 3,117,100 | -0.81(-2.14%) |
Apr 20, 2018 | 38.01 | 38.02 | 37.55 | 37.69 | 1,896,960 | -0.06(-0.16%) |
Apr 19, 2018 | 37.68 | 37.95 | 37.45 | 37.76 | 2,653,710 | -0.02(-0.05%) |
Apr 18, 2018 | 37.84 | 38.12 | 37.50 | 37.77 | 2,874,530 | +0.10(+0.26%) |
Apr 17, 2018 | 36.96 | 37.79 | 36.96 | 37.68 | 1,578,060 | +0.93(+2.53%) |
Apr 16, 2018 | 36.59 | 36.89 | 36.33 | 36.75 | 2,102,520 | +0.34(+0.94%) |
Apr 13, 2018 | 36.79 | 36.79 | 36.07 | 36.41 | 1,262,950 | -0.37(-1.00%) |
Apr 12, 2018 | 36.04 | 36.99 | 36.01 | 36.77 | 1,481,960 | +0.84(+2.34%) |
Apr 11, 2018 | 35.84 | 36.47 | 35.84 | 35.93 | 1,086,370 | -0.09(-0.25%) |
Apr 10, 2018 | 36.04 | 36.17 | 35.53 | 36.02 | 1,095,230 | +0.34(+0.94%) |
Apr 09, 2018 | 35.45 | 36.00 | 34.84 | 35.69 | 1,245,330 | +0.56(+1.59%) |
Apr 06, 2018 | 35.38 | 35.87 | 34.79 | 35.13 | 1,089,310 | -0.40(-1.13%) |
Apr 05, 2018 | 35.96 | 36.12 | 35.45 | 35.53 | 2,150,880 | -0.38(-1.05%) |
Apr 04, 2018 | 34.85 | 35.98 | 34.22 | 35.91 | 2,727,950 | +0.58(+1.63%) |
Apr 03, 2018 | 35.25 | 36.02 | 35.15 | 35.33 | 1,934,660 | +0.22(+0.62%) |
Apr 02, 2018 | 36.25 | 36.33 | 34.76 | 35.11 | 1,254,410 | -1.16(-3.18%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.66(+1.87%) | |
Mar 28, 2018 | 36.00 | 36.14 | 35.21 | 35.60 | 2,116,410 | -0.40(-1.10%) |
Mar 27, 2018 | 36.84 | 37.03 | 35.61 | 36.00 | 2,203,090 | -0.68(-1.86%) |
Mar 26, 2018 | 36.54 | 36.98 | 35.70 | 36.68 | 2,131,160 | +0.54(+1.50%) |
Mar 23, 2018 | 35.84 | 36.26 | 35.51 | 36.14 | 2,988,320 | +0.35(+0.99%) |
Mar 22, 2018 | 37.03 | 37.32 | 35.72 | 35.79 | 1,900,200 | -1.59(-4.24%) |
Mar 21, 2018 | 37.49 | 37.86 | 37.08 | 37.37 | 1,815,230 | -0.21(-0.55%) |
Mar 20, 2018 | 36.58 | 37.66 | 36.50 | 37.58 | 3,119,930 | +0.98(+2.67%) |
Mar 19, 2018 | 36.55 | 37.22 | 36.17 | 36.60 | 3,350,370 | -0.18(-0.48%) |
Mar 16, 2018 | 36.51 | 36.99 | 36.40 | 36.78 | 7,489,340 | +0.42(+1.16%) |
Mar 15, 2018 | 36.47 | 36.57 | 36.12 | 36.36 | 1,933,060 | -0.08(-0.23%) |
Mar 14, 2018 | 36.53 | 36.83 | 36.36 | 36.44 | 1,836,910 | +0.13(+0.36%) |
Mar 13, 2018 | 35.90 | 36.39 | 35.66 | 36.31 | 2,152,790 | +0.37(+1.03%) |
Mar 12, 2018 | 36.22 | 36.77 | 35.91 | 35.94 | 2,225,260 | -0.18(-0.51%) |
Mar 09, 2018 | 35.94 | 36.17 | 35.72 | 36.12 | 1,922,500 | +0.47(+1.31%) |
Mar 08, 2018 | 35.80 | 35.80 | 35.45 | 35.65 | 1,817,260 | +0.05(+0.13%) |
Mar 07, 2018 | 35.55 | 35.97 | 35.48 | 35.61 | 1,575,410 | -0.10(-0.29%) |
Mar 06, 2018 | 35.82 | 35.98 | 35.58 | 35.71 | 1,162,420 | +0.00(+0.01%) |
Mar 05, 2018 | 34.68 | 35.81 | 34.01 | 35.71 | 2,098,120 | +0.88(+2.53%) |
Mar 02, 2018 | 34.21 | 35.00 | 33.78 | 34.83 | 2,019,290 | +0.38(+1.10%) |
Mar 01, 2018 | 34.30 | 35.14 | 34.18 | 34.45 | 2,301,560 | +0.24(+0.69%) |
Feb 28, 2018 | 34.58 | 35.07 | 34.16 | 34.21 | 5,020,250 | -0.19(-0.54%) |
Feb 27, 2018 | 35.20 | 35.25 | 34.40 | 34.40 | 2,258,370 | -0.94(-2.66%) |
Feb 26, 2018 | 35.85 | 35.88 | 35.24 | 35.34 | 1,989,680 | -0.15(-0.43%) |
Feb 23, 2018 | 35.29 | 35.68 | 34.83 | 35.49 | 1,650,260 | +0.33(+0.95%) |
Feb 22, 2018 | 35.30 | 35.30 | 33.22 | 35.16 | 3,555,360 | -0.05(-0.15%) |
Feb 21, 2018 | 35.19 | 35.54 | 34.98 | 35.21 | 1,975,610 | +0.03(+0.08%) |
Feb 20, 2018 | 34.95 | 35.61 | 34.43 | 35.18 | 1,467,360 | +0.17(+0.49%) |
Feb 16, 2018 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 34.77 | 34.77 | 34.42 | 34.80 | 1,737,190 | +0.24(+0.68%) |
Feb 14, 2018 | 34.19 | 34.85 | 34.11 | 34.56 | 2,162,500 | +0.26(+0.76%) |
Feb 13, 2018 | 34.31 | 34.30 | 2,455,650 | +0.90(+2.68%) | ||
Feb 12, 2018 | 33.02 | 33.83 | 32.61 | 33.41 | 1,527,030 | +0.61(+1.85%) |
Feb 09, 2018 | 33.12 | 33.32 | 31.84 | 32.80 | 1,750,360 | -0.11(-0.33%) |
Feb 08, 2018 | 33.83 | 34.23 | 32.91 | 32.91 | 1,868,560 | -0.84(-2.49%) |
Feb 07, 2018 | 33.53 | 34.10 | 33.53 | 33.75 | 1,158,480 | +0.23(+0.68%) |
Feb 06, 2018 | 33.30 | 34.10 | 32.84 | 33.52 | 3,265,180 | -0.43(-1.28%) |
Feb 05, 2018 | 34.00 | 34.54 | 33.50 | 33.95 | 1,829,540 | -0.39(-1.13%) |
Feb 02, 2018 | 34.79 | 35.09 | 34.31 | 34.34 | 1,844,430 | -0.66(-1.89%) |
Feb 01, 2018 | 34.48 | 35.12 | 34.42 | 35.00 | 2,410,520 | +0.39(+1.13%) |
Jan 31, 2018 | 34.89 | 35.36 | 34.27 | 34.61 | 2,430,120 | -0.11(-0.31%) |
Jan 30, 2018 | 34.82 | 34.82 | 34.53 | 34.72 | 1,954,650 | -0.35(-1.00%) |
Jan 29, 2018 | 35.14 | 35.52 | 35.06 | 35.07 | 3,173,540 | -0.11(-0.30%) |
Jan 26, 2018 | 35.09 | 35.29 | 34.59 | 35.18 | 2,825,760 | +0.22(+0.64%) |
Jan 25, 2018 | 35.42 | 35.58 | 34.95 | 34.95 | 3,332,700 | -0.33(-0.92%) |
Jan 24, 2018 | 35.18 | 35.54 | 35.03 | 35.28 | 2,798,610 | +0.26(+0.74%) |
Jan 23, 2018 | 34.25 | 35.08 | 34.07 | 35.02 | 2,176,780 | +0.83(+2.42%) |
Jan 22, 2018 | 34.11 | 34.38 | 33.89 | 34.20 | 1,517,740 | +0.08(+0.22%) |
Jan 19, 2018 | 33.64 | 34.47 | 33.47 | 34.12 | 2,796,500 | +0.48(+1.43%) |
Jan 18, 2018 | 32.43 | 33.99 | 32.43 | 33.64 | 6,212,560 | +1.44(+4.49%) |
Jan 17, 2018 | 31.98 | 32.28 | 31.90 | 32.20 | 2,020,990 | +0.29(+0.91%) |
Jan 16, 2018 | 32.50 | 32.51 | 31.85 | 31.91 | 2,737,320 | -0.30(-0.92%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.47(+1.48%) | |
Jan 11, 2018 | 31.55 | 31.76 | 31.25 | 31.73 | 1,153,340 | +0.29(+0.91%) |
Jan 10, 2018 | 31.53 | 31.44 | 907,280 | -0.02(-0.07%) | ||
Jan 09, 2018 | 31.48 | 31.62 | 31.18 | 31.47 | 1,372,900 | +0.07(+0.22%) |
Jan 08, 2018 | 31.13 | 31.50 | 31.05 | 31.40 | 1,434,540 | +0.26(+0.83%) |
Jan 05, 2018 | 30.99 | 31.34 | 30.92 | 31.14 | 1,422,260 | +0.23(+0.74%) |
Jan 04, 2018 | 30.84 | 31.17 | 30.67 | 30.91 | 2,057,050 | +0.16(+0.52%) |
Jan 03, 2018 | 29.71 | 30.79 | 29.59 | 30.75 | 2,801,970 | +1.07(+3.61%) |
Jan 02, 2018 | 29.83 | 29.86 | 29.54 | 29.68 | 2,263,720 | -0.02(-0.05%) |
Dec 29, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.14(+0.46%) | |
Dec 28, 2017 | 29.44 | 29.57 | 29.32 | 29.56 | 897,090 | +0.15(+0.52%) |
Dec 27, 2017 | 29.48 | 29.60 | 29.30 | 29.41 | 1,733,160 | -0.08(-0.27%) |
Dec 26, 2017 | 29.85 | 29.86 | 29.32 | 29.49 | 2,116,030 | -0.49(-1.64%) |
Dec 22, 2017 | 29.80 | 30.07 | 29.70 | 29.98 | 1,528,790 | +0.12(+0.41%) |
Dec 21, 2017 | 29.70 | 29.96 | 29.58 | 29.86 | 2,592,490 | +0.17(+0.56%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.57 | 29.69 | 1,024,560 | -0.19(-0.65%) |
Dec 19, 2017 | 29.70 | 30.02 | 29.65 | 29.89 | 3,262,680 | +0.16(+0.54%) |
Dec 18, 2017 | 29.75 | 30.10 | 29.46 | 29.73 | 3,690,010 | +0.24(+0.81%) |
Dec 15, 2017 | 28.91 | 29.92 | 28.58 | 29.49 | 4,501,200 | +0.71(+2.45%) |
Dec 14, 2017 | 29.09 | 29.28 | 28.61 | 28.78 | 3,420,550 | -0.34(-1.15%) |
Dec 13, 2017 | 28.85 | 29.43 | 28.85 | 29.12 | 3,573,560 | +0.33(+1.16%) |
Dec 12, 2017 | 28.59 | 29.14 | 28.31 | 28.78 | 6,008,070 | -0.27(-0.92%) |
Dec 11, 2017 | 29.23 | 29.28 | 28.95 | 29.05 | 3,168,470 | -0.18(-0.63%) |
Dec 08, 2017 | 29.34 | 29.51 | 29.10 | 29.23 | 2,455,630 | +0.05(+0.18%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.08 | 29.18 | 2,311,080 | -0.14(-0.47%) |
Dec 06, 2017 | 29.19 | 29.68 | 29.26 | 29.32 | 2,924,410 | +0.06(+0.21%) |
Dec 05, 2017 | 29.60 | 29.80 | 29.19 | 29.26 | 2,028,340 | -0.32(-1.08%) |
Dec 04, 2017 | 30.49 | 30.70 | 29.51 | 29.58 | 1,863,320 | -0.62(-2.07%) |
Dec 01, 2017 | 30.56 | 30.60 | 29.71 | 30.20 | 2,493,320 | -0.30(-0.97%) |
Nov 30, 2017 | 30.42 | 30.60 | 30.00 | 30.50 | 2,749,330 | +0.31(+1.03%) |
Nov 29, 2017 | 30.82 | 30.85 | 29.86 | 30.19 | 2,002,790 | -0.56(-1.81%) |
Nov 28, 2017 | 30.92 | 31.06 | 30.62 | 30.74 | 2,003,910 | -0.21(-0.67%) |
Nov 27, 2017 | 31.02 | 31.38 | 30.90 | 30.95 | 1,707,870 | -0.07(-0.23%) |
Nov 24, 2017 | 30.94 | 31.47 | 30.90 | 31.02 | 659,070 | +0.14(+0.45%) |
Nov 22, 2017 | 30.85 | 30.96 | 30.47 | 30.88 | 1,637,790 | +0.08(+0.27%) |
Nov 21, 2017 | 30.78 | 31.11 | 30.71 | 30.80 | 1,721,900 | +0.13(+0.44%) |
Nov 20, 2017 | 30.57 | 30.75 | 30.30 | 30.66 | 1,752,220 | +0.19(+0.62%) |
Nov 17, 2017 | 30.45 | 30.67 | 30.37 | 30.47 | 2,239,720 | +0.12(+0.40%) |
Nov 16, 2017 | 29.87 | 30.46 | 29.74 | 30.35 | 2,206,760 | +0.62(+2.09%) |
Nov 15, 2017 | 29.72 | 29.85 | 29.40 | 29.73 | 1,049,870 | -0.17(-0.58%) |
Nov 14, 2017 | 29.54 | 30.00 | 29.47 | 29.91 | 2,130,300 | +0.26(+0.88%) |
Nov 13, 2017 | 29.59 | 29.77 | 29.44 | 29.64 | 1,291,620 | -0.02(-0.08%) |
Nov 10, 2017 | 29.94 | 29.98 | 29.35 | 29.67 | 1,378,490 | -0.26(-0.87%) |
Nov 09, 2017 | 29.91 | 29.99 | 29.51 | 29.93 | 1,801,080 | -0.14(-0.47%) |
Nov 08, 2017 | 30.21 | 30.21 | 29.94 | 30.07 | 2,133,910 | +0.13(+0.45%) |
Nov 07, 2017 | 30.00 | 30.15 | 29.85 | 29.94 | 1,655,200 | -0.05(-0.17%) |
Nov 06, 2017 | 29.60 | 30.00 | 29.58 | 29.99 | 1,487,800 | +0.41(+1.39%) |
Nov 03, 2017 | 29.39 | 29.63 | 29.24 | 29.58 | 1,501,840 | +0.22(+0.74%) |
Nov 02, 2017 | 29.43 | 29.74 | 29.35 | 29.36 | 1,874,560 | -0.15(-0.51%) |
Nov 01, 2017 | 29.80 | 29.80 | 29.26 | 29.51 | 1,962,760 | -0.06(-0.21%) |
Oct 31, 2017 | 29.59 | 29.84 | 29.40 | 29.57 | 2,909,020 | +0.12(+0.42%) |
Oct 30, 2017 | 29.98 | 29.98 | 29.33 | 29.45 | 2,168,410 | -0.49(-1.63%) |
Oct 27, 2017 | 29.17 | 30.10 | 28.66 | 29.94 | 4,300,610 | +1.01(+3.50%) |
Oct 26, 2017 | 28.15 | 29.43 | 27.74 | 28.93 | 7,495,850 | +1.08(+3.89%) |
Oct 25, 2017 | 28.11 | 28.25 | 27.66 | 27.84 | 2,530,530 | -0.23(-0.83%) |
Oct 24, 2017 | 28.42 | 28.42 | 27.93 | 28.07 | 2,041,730 | -0.30(-1.04%) |
Oct 23, 2017 | 28.23 | 28.46 | 28.20 | 28.37 | 1,161,090 | +0.11(+0.40%) |
Oct 20, 2017 | 28.24 | 28.27 | 27.98 | 28.26 | 1,233,760 | +0.21(+0.74%) |
Oct 19, 2017 | 28.20 | 28.20 | 27.89 | 28.05 | 1,523,030 | -0.33(-1.15%) |
Oct 18, 2017 | 28.47 | 28.47 | 28.31 | 28.38 | 1,403,800 | +0.00(+0.01%) |
Oct 17, 2017 | 28.64 | 28.74 | 28.34 | 28.37 | 1,381,270 | -0.25(-0.87%) |
Oct 16, 2017 | 28.82 | 28.95 | 28.30 | 28.62 | 1,820,560 | -0.08(-0.28%) |
Oct 13, 2017 | 28.82 | 29.20 | 28.56 | 28.70 | 3,917,060 | -0.02(-0.08%) |
Oct 12, 2017 | 28.92 | 29.19 | 28.52 | 28.72 | 2,293,590 | -0.20(-0.68%) |
Oct 11, 2017 | 28.01 | 28.95 | 28.01 | 28.92 | 4,183,340 | +0.99(+3.55%) |
Oct 10, 2017 | 27.84 | 27.99 | 27.76 | 27.93 | 2,342,510 | +0.25(+0.91%) |
Oct 09, 2017 | 27.67 | 27.84 | 27.61 | 27.68 | 1,352,050 | -0.01(-0.05%) |
Oct 06, 2017 | 27.25 | 27.79 | 27.23 | 27.69 | 2,963,080 | +0.25(+0.92%) |
Oct 05, 2017 | 27.31 | 27.49 | 27.17 | 27.44 | 1,943,870 | +0.26(+0.96%) |
Oct 04, 2017 | 27.11 | 27.32 | 26.64 | 27.18 | 3,466,100 | +0.02(+0.06%) |
Oct 03, 2017 | 27.20 | 27.25 | 26.88 | 27.16 | 3,276,740 | -0.01(-0.02%) |
Oct 02, 2017 | 26.95 | 27.27 | 26.56 | 27.17 | 3,938,030 | +0.34(+1.28%) |
Sep 29, 2017 | 26.50 | 27.00 | 25.54 | 26.82 | 13,928,400 | +0.21(+0.81%) |
Sep 28, 2017 | 26.50 | 26.94 | 26.40 | 26.61 | 3,277,410 | -0.09(-0.36%) |
Sep 27, 2017 | 26.73 | 27.17 | 26.65 | 26.70 | 2,670,560 | +0.03(+0.11%) |
Sep 26, 2017 | 27.60 | 27.71 | 26.48 | 26.68 | 2,628,730 | -1.25(-4.46%) |
Sep 25, 2017 | 27.97 | 28.15 | 27.74 | 27.92 | 1,898,820 | -0.16(-0.58%) |
Sep 22, 2017 | 27.93 | 28.31 | 27.88 | 28.08 | 1,339,130 | +0.06(+0.21%) |
Sep 21, 2017 | 28.12 | 28.12 | 27.66 | 28.02 | 881,080 | -0.19(-0.66%) |
Sep 20, 2017 | 28.00 | 28.33 | 27.97 | 28.21 | 1,316,080 | +0.15(+0.53%) |
Sep 19, 2017 | 27.67 | 28.18 | 27.49 | 28.06 | 1,391,420 | +0.40(+1.44%) |
Sep 18, 2017 | 27.78 | 27.90 | 27.47 | 27.66 | 1,807,090 | -0.12(-0.42%) |
Sep 15, 2017 | 27.33 | 27.83 | 27.33 | 27.78 | 2,737,020 | +0.32(+1.16%) |
Sep 14, 2017 | 27.47 | 27.61 | 27.26 | 27.46 | 2,085,730 | -0.07(-0.24%) |
Sep 13, 2017 | 28.30 | 28.30 | 27.39 | 27.53 | 2,585,610 | -0.69(-2.43%) |
Sep 12, 2017 | 28.26 | 28.74 | 27.83 | 28.21 | 3,416,370 | +0.06(+0.20%) |
Sep 11, 2017 | 28.20 | 28.45 | 28.02 | 28.16 | 1,216,840 | +0.12(+0.41%) |
Sep 08, 2017 | 28.18 | 28.25 | 27.87 | 28.04 | 1,522,460 | -0.19(-0.68%) |
Sep 07, 2017 | 28.24 | 28.35 | 28.00 | 28.23 | 1,699,410 | +0.08(+0.30%) |
Sep 06, 2017 | 28.21 | 28.28 | 27.93 | 28.15 | 1,319,530 | -0.07(-0.26%) |
Sep 05, 2017 | 28.75 | 28.75 | 28.12 | 28.22 | 1,187,710 | -0.48(-1.68%) |
Sep 01, 2017 | 28.78 | 28.78 | 28.43 | 28.70 | 965,220 | +0.04(+0.14%) |
Aug 31, 2017 | 28.41 | 28.80 | 28.35 | 28.66 | 1,489,300 | +0.22(+0.79%) |
Aug 30, 2017 | 28.24 | 28.55 | 28.11 | 28.44 | 1,390,490 | +0.19(+0.68%) |
Aug 29, 2017 | 28.12 | 28.53 | 28.00 | 28.25 | 1,239,700 | +0.11(+0.39%) |
Aug 28, 2017 | 28.40 | 28.40 | 28.02 | 28.14 | 976,870 | -0.22(-0.77%) |
Aug 25, 2017 | 28.53 | 28.79 | 28.27 | 28.36 | 959,720 | -0.06(-0.21%) |
Aug 24, 2017 | 28.48 | 28.49 | 28.16 | 28.41 | 1,295,580 | +0.01(+0.05%) |
Aug 23, 2017 | 28.16 | 28.42 | 28.03 | 28.40 | 1,041,130 | +0.09(+0.34%) |
Aug 22, 2017 | 27.82 | 28.34 | 27.79 | 28.30 | 1,885,570 | +0.47(+1.70%) |
Aug 21, 2017 | 27.82 | 27.95 | 27.71 | 27.83 | 1,335,310 | -0.06(-0.23%) |
Aug 18, 2017 | 28.17 | 28.21 | 27.84 | 27.90 | 1,001,900 | -0.19(-0.68%) |
Aug 17, 2017 | 28.38 | 28.40 | 28.04 | 28.09 | 1,697,710 | -0.24(-0.86%) |
Aug 16, 2017 | 28.33 | 28.52 | 28.20 | 28.33 | 828,360 | +0.13(+0.46%) |
Aug 15, 2017 | 28.45 | 28.60 | 28.12 | 28.20 | 1,066,580 | -0.27(-0.93%) |
Aug 14, 2017 | 28.17 | 28.58 | 28.17 | 28.46 | 1,127,540 | +0.48(+1.70%) |
Aug 11, 2017 | 27.95 | 28.47 | 27.72 | 27.99 | 1,787,550 | +0.07(+0.25%) |
Aug 10, 2017 | 28.05 | 28.14 | 27.74 | 27.92 | 1,484,040 | -0.20(-0.71%) |
Aug 09, 2017 | 27.98 | 28.13 | 27.73 | 28.12 | 1,122,400 | +0.16(+0.59%) |
Aug 08, 2017 | 27.82 | 28.10 | 27.56 | 27.95 | 1,368,180 | +0.13(+0.48%) |
Aug 07, 2017 | 27.47 | 27.85 | 27.44 | 27.82 | 1,546,820 | +0.35(+1.27%) |
Aug 04, 2017 | 27.63 | 27.35 | 27.47 | 1,314,270 | -0.03(-0.11%) | |
Aug 03, 2017 | 27.35 | 27.57 | 27.23 | 27.50 | 876,830 | +0.15(+0.53%) |
Aug 02, 2017 | 27.55 | 27.58 | 27.01 | 27.36 | 1,793,480 | -0.17(-0.61%) |
Aug 01, 2017 | 27.68 | 27.73 | 27.37 | 27.52 | 1,946,530 | -0.03(-0.11%) |
Jul 31, 2017 | 27.46 | 27.80 | 27.06 | 27.55 | 2,537,390 | +0.13(+0.49%) |
Jul 28, 2017 | 27.46 | 28.31 | 27.02 | 27.42 | 2,016,480 | -0.02(-0.09%) |
Jul 27, 2017 | 28.44 | 28.44 | 27.21 | 27.45 | 3,378,690 | -0.69(-2.44%) |
Jul 26, 2017 | 28.19 | 28.34 | 28.00 | 28.13 | 2,292,410 | -0.06(-0.23%) |
Jul 25, 2017 | 27.95 | 28.26 | 27.77 | 28.20 | 2,512,560 | +0.31(+1.13%) |
Jul 24, 2017 | 27.70 | 28.14 | 27.63 | 27.88 | 3,899,540 | +0.18(+0.66%) |
Jul 21, 2017 | 27.75 | 27.94 | 27.57 | 27.70 | 896,710 | -0.09(-0.31%) |
Jul 20, 2017 | 27.99 | 27.49 | 27.79 | 3,003,820 | -0.09(-0.33%) | |
Jul 19, 2017 | 27.43 | 28.03 | 27.43 | 27.88 | 2,870,130 | +0.58(+2.12%) |
Jul 18, 2017 | 27.09 | 27.34 | 27.09 | 27.30 | 1,475,120 | +0.23(+0.86%) |
Jul 17, 2017 | 27.18 | 27.31 | 26.82 | 27.07 | 3,920,580 | -0.09(-0.35%) |
Jul 14, 2017 | 27.42 | 27.42 | 27.11 | 27.16 | 1,416,050 | -0.14(-0.51%) |
Jul 13, 2017 | 27.37 | 27.49 | 27.16 | 27.30 | 1,338,880 | -0.05(-0.20%) |
Jul 12, 2017 | 27.71 | 27.83 | 27.16 | 27.35 | 3,718,700 | -0.19(-0.69%) |
Jul 11, 2017 | 27.40 | 27.73 | 26.80 | 27.55 | 2,973,310 | +0.16(+0.57%) |
Jul 10, 2017 | 27.10 | 27.43 | 26.97 | 27.39 | 2,875,550 | +0.31(+1.14%) |
Jul 07, 2017 | 26.64 | 27.12 | 25.91 | 27.08 | 1,677,140 | +0.48(+1.79%) |
Jul 06, 2017 | 26.51 | 26.77 | 26.34 | 26.60 | 4,047,640 | -0.08(-0.29%) |
Jul 05, 2017 | 26.49 | 26.90 | 26.46 | 26.68 | 2,600,840 | +0.32(+1.22%) |
Jul 03, 2017 | 26.50 | 26.53 | 26.05 | 26.36 | 1,294,560 | +0.00(+0.00%) |
Jun 30, 2017 | 25.94 | 26.43 | 25.94 | 26.36 | 3,159,460 | +0.38(+1.46%) |
Jun 29, 2017 | 26.49 | 26.49 | 25.61 | 25.98 | 4,331,010 | -0.56(-2.12%) |
Jun 28, 2017 | 26.32 | 26.67 | 26.16 | 26.54 | 959,780 | +0.27(+1.01%) |
Jun 27, 2017 | 26.34 | 26.64 | 26.23 | 26.28 | 2,521,190 | -0.12(-0.44%) |
Jun 26, 2017 | 26.73 | 26.88 | 26.37 | 26.39 | 2,005,750 | -0.30(-1.12%) |
Jun 23, 2017 | 26.27 | 26.72 | 26.15 | 26.69 | 2,373,880 | +0.55(+2.10%) |
Jun 22, 2017 | 25.82 | 26.22 | 25.53 | 26.14 | 1,403,440 | +0.27(+1.06%) |
Jun 21, 2017 | 26.16 | 26.40 | 25.60 | 25.87 | 1,906,810 | -0.23(-0.90%) |
Jun 20, 2017 | 26.00 | 26.14 | 25.79 | 26.10 | 2,268,980 | +0.06(+0.22%) |
Jun 19, 2017 | 25.86 | 26.09 | 24.28 | 26.05 | 1,784,710 | +0.42(+1.62%) |
Jun 16, 2017 | 25.22 | 25.80 | 25.21 | 25.63 | 2,548,750 | +0.50(+1.98%) |
Jun 15, 2017 | 25.33 | 25.33 | 24.76 | 25.13 | 1,712,370 | -0.17(-0.67%) |
Jun 14, 2017 | 25.12 | 25.38 | 25.00 | 25.30 | 1,228,800 | +0.30(+1.22%) |
Jun 13, 2017 | 25.01 | 25.04 | 24.82 | 25.00 | 1,508,830 | +0.14(+0.55%) |
Jun 12, 2017 | 25.19 | 25.19 | 24.36 | 24.86 | 3,236,480 | -0.39(-1.56%) |
Jun 09, 2017 | 26.32 | 26.36 | 24.98 | 25.25 | 3,098,700 | -1.04(-3.96%) |
Jun 08, 2017 | 26.00 | 26.35 | 25.32 | 26.30 | 874,560 | +0.32(+1.24%) |
Jun 07, 2017 | 25.96 | 26.08 | 25.77 | 25.97 | 1,239,910 | +0.14(+0.55%) |
Jun 06, 2017 | 26.05 | 26.18 | 25.78 | 25.83 | 1,740,030 | -0.31(-1.20%) |
Jun 05, 2017 | 26.20 | 26.47 | 26.09 | 26.14 | 1,067,370 | -0.08(-0.30%) |
Jun 02, 2017 | 26.18 | 26.27 | 26.05 | 26.22 | 1,571,740 | +0.01(+0.03%) |
Jun 01, 2017 | 26.13 | 26.75 | 25.78 | 26.22 | 1,475,580 | +0.06(+0.23%) |
May 31, 2017 | 26.00 | 26.21 | 25.80 | 26.16 | 1,642,360 | +0.22(+0.83%) |
May 30, 2017 | 26.07 | 25.69 | 25.94 | 3,182,630 | +0.04(+0.17%) | |
May 26, 2017 | 25.86 | 25.98 | 25.66 | 25.90 | 906,500 | -0.06(-0.22%) |
May 25, 2017 | 25.84 | 26.03 | 25.77 | 25.95 | 2,245,040 | +0.15(+0.59%) |
May 24, 2017 | 25.68 | 25.88 | 25.44 | 25.80 | 1,491,460 | +0.20(+0.78%) |
May 23, 2017 | 25.90 | 25.90 | 25.49 | 25.60 | 2,075,880 | -0.24(-0.91%) |
May 22, 2017 | 25.45 | 26.05 | 25.45 | 25.84 | 1,771,650 | +0.46(+1.82%) |
May 19, 2017 | 25.28 | 25.54 | 25.26 | 25.38 | 1,306,400 | +0.20(+0.79%) |
May 18, 2017 | 24.97 | 25.56 | 24.96 | 25.18 | 1,753,760 | +0.09(+0.37%) |
May 17, 2017 | 25.31 | 25.37 | 25.02 | 25.08 | 1,607,600 | -0.48(-1.88%) |
May 16, 2017 | 25.70 | 25.70 | 25.45 | 25.56 | 1,494,070 | -0.00(-0.00%) |
May 15, 2017 | 25.31 | 25.73 | 25.23 | 25.56 | 1,827,170 | +0.35(+1.39%) |
May 12, 2017 | 25.22 | 25.25 | 25.07 | 25.21 | 1,847,860 | -0.07(-0.30%) |
May 11, 2017 | 25.25 | 25.39 | 25.00 | 25.29 | 1,024,320 | +0.04(+0.17%) |
May 10, 2017 | 25.16 | 25.42 | 25.07 | 25.25 | 2,056,770 | +0.02(+0.08%) |
May 09, 2017 | 25.10 | 25.45 | 25.10 | 25.23 | 3,675,220 | +0.04(+0.17%) |
May 08, 2017 | 25.18 | 25.32 | 24.99 | 25.18 | 1,983,860 | -0.10(-0.39%) |
May 05, 2017 | 24.82 | 25.32 | 24.34 | 25.28 | 2,712,870 | +0.42(+1.69%) |
May 04, 2017 | 24.72 | 24.99 | 24.41 | 24.86 | 2,017,020 | +0.23(+0.93%) |
May 03, 2017 | 24.40 | 24.72 | 24.27 | 24.63 | 2,644,340 | +0.15(+0.63%) |
May 02, 2017 | 24.30 | 24.62 | 24.15 | 24.48 | 2,497,510 | +0.22(+0.92%) |