Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.24 | 33.27 | 32.38 | 32.40 | 7,155,214 | -1.13(-3.37%) |
Apr 27, 2018 | 33.60 | 33.74 | 33.27 | 33.53 | 4,188,879 | -0.09(-0.27%) |
Apr 26, 2018 | 33.44 | 33.98 | 33.11 | 33.62 | 3,492,344 | +0.21(+0.62%) |
Apr 25, 2018 | 33.44 | 33.86 | 33.27 | 33.42 | 6,352,036 | -0.44(-1.29%) |
Apr 24, 2018 | 34.00 | 34.22 | 33.70 | 33.85 | 4,914,019 | -0.01(-0.02%) |
Apr 23, 2018 | 33.70 | 33.98 | 33.44 | 33.86 | 4,103,147 | -0.24(-0.70%) |
Apr 20, 2018 | 34.40 | 34.48 | 33.96 | 34.10 | 4,583,524 | -0.49(-1.41%) |
Apr 19, 2018 | 34.08 | 34.60 | 34.01 | 34.59 | 6,626,641 | +0.70(+2.07%) |
Apr 18, 2018 | 34.43 | 34.55 | 33.80 | 33.89 | 8,872,686 | -0.24(-0.70%) |
Apr 17, 2018 | 34.20 | 34.46 | 34.00 | 34.12 | 5,038,830 | -0.03(-0.10%) |
Apr 16, 2018 | 34.43 | 34.52 | 33.91 | 34.16 | 4,700,747 | -0.15(-0.43%) |
Apr 13, 2018 | 33.71 | 34.62 | 33.71 | 34.31 | 6,764,017 | +0.99(+2.97%) |
Apr 12, 2018 | 33.24 | 33.59 | 32.85 | 33.32 | 6,938,837 | -0.20(-0.59%) |
Apr 11, 2018 | 32.99 | 33.93 | 32.86 | 33.51 | 11,083,491 | +0.96(+2.96%) |
Apr 10, 2018 | 31.99 | 32.75 | 31.96 | 32.55 | 5,814,606 | +0.73(+2.31%) |
Apr 09, 2018 | 32.45 | 32.45 | 31.48 | 31.82 | 7,255,181 | -0.59(-1.81%) |
Apr 06, 2018 | 32.49 | 32.66 | 32.20 | 32.40 | 4,980,264 | +0.02(+0.05%) |
Apr 05, 2018 | 31.99 | 32.48 | 31.86 | 32.38 | 5,779,805 | +0.23(+0.72%) |
Apr 04, 2018 | 32.33 | 32.39 | 32.03 | 32.15 | 5,095,220 | +0.13(+0.41%) |
Apr 03, 2018 | 32.29 | 32.29 | 31.83 | 32.02 | 4,230,590 | -0.36(-1.12%) |
Apr 02, 2018 | 32.48 | 32.67 | 32.31 | 32.38 | 5,006,173 | +0.16(+0.51%) |
Mar 29, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 32.02 | 32.08 | 31.52 | 31.66 | 6,513,534 | -0.53(-1.64%) |
Mar 27, 2018 | 32.54 | 32.69 | 32.08 | 32.19 | 7,122,543 | -0.71(-2.16%) |
Mar 26, 2018 | 32.29 | 33.01 | 32.29 | 32.90 | 9,195,717 | +0.93(+2.92%) |
Mar 23, 2018 | 31.55 | 32.30 | 31.47 | 31.96 | 8,342,625 | +0.95(+3.06%) |
Mar 22, 2018 | 31.55 | 31.71 | 31.00 | 31.02 | 5,848,621 | -0.50(-1.60%) |
Mar 21, 2018 | 30.93 | 31.77 | 30.78 | 31.52 | 6,306,269 | +0.76(+2.47%) |
Mar 20, 2018 | 30.88 | 30.96 | 30.67 | 30.76 | 4,264,228 | -0.14(-0.45%) |
Mar 19, 2018 | 30.83 | 31.01 | 30.60 | 30.90 | 6,330,402 | +0.07(+0.21%) |
Mar 16, 2018 | 30.84 | 31.03 | 30.48 | 30.83 | 12,617,178 | +0.07(+0.21%) |
Mar 15, 2018 | 31.20 | 31.40 | 30.74 | 30.77 | 5,040,711 | -0.73(-2.30%) |
Mar 14, 2018 | 31.59 | 31.78 | 31.39 | 31.49 | 4,219,943 | -0.02(-0.08%) |
Mar 13, 2018 | 31.40 | 31.72 | 31.35 | 31.52 | 4,723,612 | +0.20(+0.63%) |
Mar 12, 2018 | 30.77 | 31.36 | 30.74 | 31.32 | 4,476,649 | +0.22(+0.72%) |
Mar 09, 2018 | 31.05 | 31.21 | 30.71 | 31.10 | 6,882,157 | +0.04(+0.13%) |
Mar 08, 2018 | 31.11 | 31.25 | 30.78 | 31.06 | 5,031,868 | -0.03(-0.11%) |
Mar 07, 2018 | 31.02 | 31.09 | 6,951,071 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.74 | 32.18 | 31.57 | 31.92 | 7,802,819 | +0.47(+1.49%) |
Mar 05, 2018 | 31.05 | 31.53 | 30.80 | 31.45 | 5,353,039 | +0.29(+0.92%) |
Mar 02, 2018 | 31.45 | 31.71 | 31.17 | 31.17 | 6,331,940 | -0.15(-0.47%) |
Mar 01, 2018 | 31.26 | 31.45 | 30.51 | 31.31 | 7,896,673 | -0.07(-0.24%) |
Feb 28, 2018 | 31.62 | 32.08 | 31.36 | 31.39 | 7,537,235 | -0.20(-0.62%) |
Feb 27, 2018 | 32.13 | 32.30 | 31.36 | 31.59 | 6,501,570 | -0.72(-2.24%) |
Feb 26, 2018 | 32.06 | 32.35 | 31.76 | 32.31 | 5,769,851 | +0.52(+1.63%) |
Feb 23, 2018 | 31.06 | 31.84 | 30.97 | 31.79 | 5,857,230 | +0.87(+2.82%) |
Feb 22, 2018 | 30.88 | 30.92 | 5,967,610 | -0.44(-1.39%) | ||
Feb 21, 2018 | 31.70 | 32.15 | 31.30 | 31.36 | 6,947,714 | -0.19(-0.60%) |
Feb 20, 2018 | 31.83 | 32.12 | 31.38 | 31.54 | 6,951,145 | -0.59(-1.84%) |
Feb 16, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.21 | 32.40 | 31.62 | 32.38 | 6,523,201 | +0.34(+1.05%) |
Feb 14, 2018 | 30.34 | 32.30 | 30.28 | 32.05 | 9,951,311 | +1.63(+5.35%) |
Feb 13, 2018 | 30.34 | 30.59 | 30.19 | 30.42 | 6,464,642 | +0.09(+0.30%) |
Feb 12, 2018 | 30.32 | 30.56 | 29.93 | 30.33 | 7,614,464 | +0.12(+0.41%) |
Feb 09, 2018 | 30.30 | 30.30 | 29.56 | 30.21 | 13,387,718 | +0.12(+0.41%) |
Feb 08, 2018 | 30.56 | 30.59 | 30.03 | 30.08 | 16,282,137 | -0.35(-1.13%) |
Feb 07, 2018 | 30.91 | 31.11 | 30.30 | 30.43 | 10,605,383 | -0.49(-1.59%) |
Feb 06, 2018 | 30.74 | 31.08 | 30.42 | 30.92 | 10,871,329 | -0.43(-1.36%) |
Feb 05, 2018 | 32.19 | 32.44 | 31.05 | 31.35 | 10,251,190 | -0.67(-2.10%) |
Feb 02, 2018 | 32.77 | 32.78 | 31.96 | 32.02 | 7,224,410 | -1.14(-3.44%) |
Feb 01, 2018 | 33.06 | 33.48 | 33.01 | 33.16 | 5,279,716 | -0.12(-0.37%) |
Jan 31, 2018 | 33.19 | 33.37 | 32.73 | 33.29 | 7,176,384 | +0.34(+1.02%) |
Jan 30, 2018 | 32.97 | 33.32 | 32.58 | 32.95 | 5,114,920 | +0.02(+0.05%) |
Jan 29, 2018 | 33.51 | 33.62 | 32.90 | 32.93 | 5,771,337 | -0.80(-2.36%) |
Jan 26, 2018 | 33.57 | 33.94 | 33.55 | 33.73 | 4,062,883 | +0.23(+0.69%) |
Jan 25, 2018 | 34.31 | 34.45 | 33.42 | 33.50 | 7,076,109 | -0.66(-1.92%) |
Jan 24, 2018 | 33.83 | 34.54 | 33.83 | 34.16 | 9,741,239 | +1.03(+3.10%) |
Jan 23, 2018 | 32.48 | 33.23 | 32.13 | 33.13 | 3,877,804 | +0.54(+1.66%) |
Jan 22, 2018 | 32.50 | 32.61 | 32.24 | 32.59 | 3,481,674 | +0.16(+0.48%) |
Jan 19, 2018 | 32.57 | 32.57 | 32.25 | 32.43 | 4,819,886 | +0.19(+0.59%) |
Jan 18, 2018 | 32.44 | 32.87 | 32.19 | 32.24 | 5,682,698 | -0.17(-0.53%) |
Jan 17, 2018 | 32.61 | 33.07 | 32.38 | 32.42 | 6,347,596 | -0.45(-1.37%) |
Jan 16, 2018 | 32.70 | 33.04 | 32.15 | 32.87 | 8,418,980 | +0.17(+0.53%) |
Jan 12, 2018 | 32.70 | 32.70 | 32.70 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.56 | 31.96 | 31.55 | 31.91 | 4,981,278 | +0.41(+1.30%) |
Jan 10, 2018 | 31.29 | 31.50 | 4,310,738 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.35 | 31.49 | 31.18 | 31.31 | 4,738,947 | -0.21(-0.65%) |
Jan 08, 2018 | 31.51 | 31.65 | 31.19 | 31.52 | 5,744,006 | -0.03(-0.10%) |
Jan 05, 2018 | 31.37 | 31.58 | 31.24 | 31.55 | 3,501,659 | +0.12(+0.37%) |
Jan 04, 2018 | 31.02 | 31.44 | 30.71 | 31.44 | 4,717,117 | +0.35(+1.11%) |
Jan 03, 2018 | 31.40 | 31.44 | 30.81 | 31.09 | 6,259,732 | -0.26(-0.84%) |
Jan 02, 2018 | 31.12 | 31.42 | 31.08 | 31.36 | 6,481,569 | +0.53(+1.71%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 31.07 | 31.07 | 30.67 | 30.82 | 2,732,006 | -0.07(-0.24%) |
Dec 27, 2017 | 30.91 | 31.09 | 30.77 | 30.90 | 4,919,095 | +0.02(+0.08%) |
Dec 26, 2017 | 30.40 | 31.26 | 30.34 | 30.87 | 5,291,358 | +0.53(+1.76%) |
Dec 22, 2017 | 30.29 | 30.39 | 30.16 | 30.34 | 2,699,030 | +0.16(+0.52%) |
Dec 21, 2017 | 30.06 | 30.34 | 30.03 | 30.18 | 4,416,481 | +0.10(+0.33%) |
Dec 20, 2017 | 29.98 | 30.17 | 29.67 | 30.08 | 3,424,522 | +0.21(+0.72%) |
Dec 19, 2017 | 30.03 | 30.22 | 29.72 | 29.87 | 3,835,621 | -0.25(-0.82%) |
Dec 18, 2017 | 29.62 | 30.37 | 29.58 | 30.11 | 5,514,315 | +0.64(+2.17%) |
Dec 15, 2017 | 29.75 | 29.82 | 29.45 | 29.47 | 14,119,716 | -0.02(-0.08%) |
Dec 14, 2017 | 29.38 | 29.65 | 29.07 | 29.50 | 5,373,125 | +0.12(+0.42%) |
Dec 13, 2017 | 28.47 | 29.60 | 28.41 | 29.38 | 8,474,697 | +0.95(+3.35%) |
Dec 12, 2017 | 28.42 | 28.48 | 28.10 | 28.42 | 7,863,358 | -0.07(-0.23%) |
Dec 11, 2017 | 28.91 | 29.38 | 28.36 | 28.49 | 9,667,778 | -0.60(-2.06%) |
Dec 08, 2017 | 29.44 | 29.75 | 28.90 | 29.09 | 6,467,330 | -0.43(-1.45%) |
Dec 07, 2017 | 29.19 | 29.69 | 29.13 | 29.52 | 4,926,099 | +0.14(+0.46%) |
Dec 06, 2017 | 29.72 | 29.85 | 29.34 | 29.38 | 7,070,292 | -0.30(-1.02%) |
Dec 05, 2017 | 30.01 | 30.17 | 29.58 | 29.68 | 7,297,771 | -0.52(-1.74%) |
Dec 04, 2017 | 30.54 | 30.54 | 30.06 | 30.21 | 4,606,695 | -0.29(-0.94%) |
Dec 01, 2017 | 30.40 | 30.82 | 30.16 | 30.49 | 6,188,915 | +0.16(+0.54%) |
Nov 30, 2017 | 29.81 | 30.50 | 29.81 | 30.33 | 11,429,654 | +0.32(+1.07%) |
Nov 29, 2017 | 30.09 | 30.27 | 29.78 | 30.01 | 5,162,158 | -0.44(-1.45%) |
Nov 28, 2017 | 30.45 | 30.82 | 30.41 | 30.45 | 5,761,338 | +0.03(+0.11%) |
Nov 27, 2017 | 30.31 | 30.43 | 30.07 | 30.42 | 5,803,916 | +0.34(+1.15%) |
Nov 24, 2017 | 30.12 | 30.39 | 30.06 | 30.08 | 2,080,071 | -0.02(-0.08%) |
Nov 22, 2017 | 29.96 | 30.27 | 29.90 | 30.10 | 5,054,186 | +0.28(+0.93%) |
Nov 21, 2017 | 29.92 | 30.13 | 29.76 | 29.82 | 5,012,053 | +0.03(+0.11%) |
Nov 20, 2017 | 29.64 | 29.92 | 29.57 | 29.79 | 3,625,100 | +0.10(+0.33%) |
Nov 17, 2017 | 29.63 | 29.78 | 29.46 | 29.69 | 3,828,371 | +0.10(+0.33%) |
Nov 16, 2017 | 29.58 | 29.68 | 29.40 | 29.59 | 3,340,150 | +0.01(+0.03%) |
Nov 15, 2017 | 29.90 | 29.91 | 29.47 | 29.58 | 5,521,345 | -0.16(-0.55%) |
Nov 14, 2017 | 29.16 | 29.80 | 29.10 | 29.75 | 5,010,419 | +0.47(+1.60%) |
Nov 13, 2017 | 29.18 | 29.53 | 29.11 | 29.28 | 5,400,767 | +0.16(+0.53%) |
Nov 10, 2017 | 29.39 | 29.58 | 29.10 | 29.13 | 5,687,038 | -0.30(-1.00%) |
Nov 09, 2017 | 29.70 | 29.86 | 29.31 | 29.42 | 5,144,543 | -0.35(-1.18%) |
Nov 08, 2017 | 29.72 | 29.92 | 29.67 | 29.77 | 3,855,805 | +0.22(+0.75%) |
Nov 07, 2017 | 29.83 | 29.97 | 29.51 | 29.55 | 5,292,890 | -0.27(-0.91%) |
Nov 06, 2017 | 29.63 | 30.17 | 29.62 | 29.82 | 5,301,191 | +0.27(+0.92%) |
Nov 03, 2017 | 29.82 | 29.92 | 29.32 | 29.55 | 4,183,142 | -0.36(-1.21%) |
Nov 02, 2017 | 29.37 | 29.93 | 29.33 | 29.91 | 6,670,543 | +0.65(+2.21%) |
Nov 01, 2017 | 29.81 | 29.90 | 29.18 | 29.26 | 4,880,263 | -0.39(-1.30%) |
Oct 31, 2017 | 29.67 | 29.76 | 29.42 | 29.65 | 5,017,732 | -0.06(-0.19%) |
Oct 30, 2017 | 29.35 | 29.84 | 29.21 | 29.71 | 5,785,905 | +0.35(+1.20%) |
Oct 27, 2017 | 29.31 | 29.81 | 29.25 | 29.35 | 5,612,885 | -0.01(-0.03%) |
Oct 26, 2017 | 30.35 | 30.49 | 28.76 | 29.36 | 10,435,833 | -0.77(-2.56%) |
Oct 25, 2017 | 30.40 | 30.49 | 29.67 | 30.13 | 10,897,825 | -0.31(-1.02%) |
Oct 24, 2017 | 30.60 | 30.81 | 30.42 | 30.45 | 4,924,666 | -0.20(-0.64%) |
Oct 23, 2017 | 30.74 | 30.90 | 30.48 | 30.64 | 5,160,427 | -0.34(-1.11%) |
Oct 20, 2017 | 31.05 | 31.13 | 30.79 | 30.99 | 4,241,185 | -0.04(-0.13%) |
Oct 19, 2017 | 31.22 | 31.37 | 30.95 | 31.03 | 5,368,790 | -0.02(-0.05%) |
Oct 18, 2017 | 31.25 | 31.45 | 31.04 | 31.04 | 4,049,332 | -0.40(-1.28%) |
Oct 17, 2017 | 30.89 | 31.54 | 30.79 | 31.45 | 4,785,279 | +0.30(+0.95%) |
Oct 16, 2017 | 31.77 | 31.77 | 31.04 | 31.15 | 4,791,335 | -0.49(-1.55%) |
Oct 13, 2017 | 31.72 | 31.85 | 31.42 | 31.64 | 2,720,310 | +0.16(+0.52%) |
Oct 12, 2017 | 31.24 | 31.59 | 31.14 | 31.48 | 3,359,514 | +0.25(+0.81%) |
Oct 11, 2017 | 31.23 | 31.43 | 31.23 | 31.22 | 4,116,691 | +0.15(+0.47%) |
Oct 10, 2017 | 31.59 | 31.63 | 31.03 | 31.08 | 3,335,827 | -0.31(-0.99%) |
Oct 09, 2017 | 31.37 | 31.52 | 31.30 | 31.39 | 2,456,336 | +0.18(+0.58%) |
Oct 06, 2017 | 31.09 | 31.30 | 30.65 | 31.21 | 6,302,106 | +0.09(+0.29%) |
Oct 05, 2017 | 31.26 | 31.40 | 31.08 | 31.12 | 2,976,909 | -0.11(-0.34%) |
Oct 04, 2017 | 31.40 | 31.55 | 30.96 | 31.22 | 3,640,282 | -0.12(-0.39%) |
Oct 03, 2017 | 31.18 | 31.38 | 31.06 | 31.35 | 3,241,560 | +0.29(+0.92%) |
Oct 02, 2017 | 30.61 | 31.14 | 30.61 | 31.06 | 4,221,627 | +0.30(+0.99%) |
Sep 29, 2017 | 30.90 | 30.90 | 30.55 | 30.76 | 3,384,310 | -0.09(-0.29%) |
Sep 28, 2017 | 30.52 | 31.01 | 30.44 | 30.85 | 7,289,169 | +0.34(+1.10%) |
Sep 27, 2017 | 30.51 | 30.75 | 30.24 | 30.51 | 8,009,693 | -0.62(-2.00%) |
Sep 26, 2017 | 31.38 | 31.63 | 31.06 | 31.13 | 6,244,222 | -0.54(-1.71%) |
Sep 25, 2017 | 31.04 | 31.70 | 30.88 | 31.68 | 4,949,562 | +0.61(+1.95%) |
Sep 22, 2017 | 30.78 | 31.13 | 30.78 | 31.07 | 3,487,803 | +0.38(+1.23%) |
Sep 21, 2017 | 30.45 | 31.09 | 30.40 | 30.69 | 5,375,771 | -0.16(-0.53%) |
Sep 20, 2017 | 31.38 | 31.74 | 30.46 | 30.86 | 7,557,925 | -0.38(-1.21%) |
Sep 19, 2017 | 31.00 | 31.28 | 30.95 | 31.23 | 4,156,608 | +0.25(+0.82%) |
Sep 18, 2017 | 30.86 | 31.12 | 30.84 | 30.98 | 4,975,424 | -0.06(-0.18%) |
Sep 15, 2017 | 31.25 | 31.27 | 30.79 | 31.04 | 6,020,192 | -0.17(-0.55%) |
Sep 14, 2017 | 30.90 | 31.36 | 30.68 | 31.21 | 9,451,484 | +0.15(+0.48%) |
Sep 13, 2017 | 31.28 | 31.37 | 30.94 | 31.06 | 4,661,788 | -0.32(-1.03%) |
Sep 12, 2017 | 31.45 | 31.07 | 31.38 | 3,456,598 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.76 | 32.15 | 31.10 | 31.28 | 7,104,088 | -0.89(-2.77%) |
Sep 08, 2017 | 32.31 | 32.37 | 31.94 | 32.17 | 6,694,688 | -0.24(-0.73%) |
Sep 07, 2017 | 31.68 | 32.43 | 31.59 | 32.41 | 7,202,683 | +1.00(+3.18%) |
Sep 06, 2017 | 31.69 | 31.88 | 31.09 | 31.41 | 7,731,191 | -0.30(-0.95%) |
Sep 05, 2017 | 31.90 | 32.01 | 31.43 | 31.71 | 8,062,366 | +0.07(+0.23%) |
Sep 01, 2017 | 31.58 | 31.77 | 31.28 | 31.64 | 4,837,087 | +0.26(+0.83%) |
Aug 31, 2017 | 31.21 | 31.45 | 31.15 | 31.38 | 7,342,968 | +0.23(+0.74%) |
Aug 30, 2017 | 31.08 | 31.18 | 30.93 | 31.15 | 4,877,433 | +0.02(+0.05%) |
Aug 29, 2017 | 31.83 | 31.83 | 30.91 | 31.13 | 8,650,414 | -0.21(-0.68%) |
Aug 28, 2017 | 30.50 | 31.84 | 30.48 | 31.34 | 11,007,723 | +1.07(+3.54%) |
Aug 25, 2017 | 30.28 | 30.56 | 30.26 | 30.27 | 5,098,179 | +0.14(+0.46%) |
Aug 24, 2017 | 30.23 | 30.36 | 29.98 | 30.13 | 5,893,692 | -0.13(-0.43%) |
Aug 23, 2017 | 29.92 | 30.28 | 29.92 | 30.26 | 3,707,138 | +0.39(+1.32%) |
Aug 22, 2017 | 29.88 | 30.39 | 29.79 | 29.87 | 4,169,488 | -0.09(-0.30%) |
Aug 21, 2017 | 29.45 | 30.11 | 29.40 | 29.96 | 5,961,904 | +0.64(+2.18%) |
Aug 18, 2017 | 29.82 | 30.52 | 29.28 | 29.32 | 9,082,809 | -0.18(-0.61%) |
Aug 17, 2017 | 29.63 | 29.63 | 29.36 | 29.50 | 6,120,153 | -0.07(-0.22%) |
Aug 16, 2017 | 29.26 | 29.65 | 29.14 | 29.57 | 5,824,607 | +0.29(+1.01%) |
Aug 15, 2017 | 29.01 | 29.41 | 28.82 | 29.27 | 4,729,392 | -0.20(-0.69%) |
Aug 14, 2017 | 29.71 | 29.75 | 29.35 | 29.48 | 6,333,966 | -0.42(-1.40%) |
Aug 11, 2017 | 29.86 | 30.07 | 29.69 | 29.89 | 5,340,282 | +0.07(+0.25%) |
Aug 10, 2017 | 29.87 | 30.00 | 29.69 | 29.82 | 5,620,751 | +0.28(+0.94%) |
Aug 09, 2017 | 29.68 | 29.73 | 29.23 | 29.54 | 5,516,200 | +0.29(+1.01%) |
Aug 08, 2017 | 29.70 | 29.77 | 29.05 | 29.25 | 5,796,981 | -0.35(-1.19%) |
Aug 07, 2017 | 29.58 | 29.82 | 29.44 | 29.60 | 4,022,353 | +0.02(+0.06%) |
Aug 04, 2017 | 29.70 | 29.91 | 29.38 | 29.58 | 4,976,349 | -0.36(-1.20%) |
Aug 03, 2017 | 30.11 | 30.34 | 29.92 | 29.94 | 5,384,302 | -0.23(-0.76%) |
Aug 02, 2017 | 30.04 | 30.39 | 29.86 | 30.17 | 4,709,594 | -0.09(-0.30%) |
Aug 01, 2017 | 30.36 | 30.48 | 30.10 | 30.26 | 6,438,345 | -0.16(-0.51%) |
Jul 31, 2017 | 30.34 | 30.55 | 30.12 | 30.42 | 6,476,083 | +0.09(+0.30%) |
Jul 28, 2017 | 29.98 | 30.39 | 29.76 | 30.33 | 5,313,173 | +0.51(+1.70%) |
Jul 27, 2017 | 30.50 | 30.57 | 29.75 | 29.82 | 9,199,182 | -0.43(-1.41%) |
Jul 26, 2017 | 29.40 | 30.52 | 29.31 | 30.25 | 9,373,473 | +0.59(+1.99%) |
Jul 25, 2017 | 28.30 | 29.98 | 28.23 | 29.66 | 10,871,705 | +1.91(+6.90%) |
Jul 24, 2017 | 28.14 | 28.21 | 27.73 | 27.74 | 5,925,383 | -0.40(-1.42%) |
Jul 21, 2017 | 27.95 | 28.20 | 27.87 | 28.14 | 5,456,925 | +0.38(+1.39%) |
Jul 20, 2017 | 27.68 | 28.08 | 27.60 | 27.76 | 7,235,385 | +0.03(+0.12%) |
Jul 19, 2017 | 27.55 | 27.87 | 27.51 | 27.73 | 5,704,503 | +0.14(+0.50%) |
Jul 18, 2017 | 27.73 | 27.79 | 27.41 | 27.59 | 6,874,966 | -0.02(-0.06%) |
Jul 17, 2017 | 27.39 | 27.82 | 27.35 | 27.60 | 4,399,069 | +0.35(+1.29%) |
Jul 14, 2017 | 27.53 | 27.20 | 27.25 | 5,372,644 | +0.29(+1.09%) | |
Jul 13, 2017 | 27.13 | 27.37 | 26.92 | 26.96 | 4,786,779 | -0.19(-0.69%) |
Jul 12, 2017 | 27.29 | 27.40 | 27.06 | 27.15 | 4,862,761 | +0.18(+0.67%) |
Jul 11, 2017 | 26.62 | 27.01 | 26.34 | 26.97 | 4,841,744 | +0.34(+1.29%) |
Jul 10, 2017 | 26.14 | 26.73 | 25.94 | 26.62 | 5,376,092 | +0.41(+1.56%) |
Jul 07, 2017 | 26.31 | 26.47 | 26.07 | 26.21 | 5,114,406 | -0.20(-0.77%) |
Jul 06, 2017 | 26.65 | 26.78 | 26.37 | 26.42 | 4,708,639 | -0.33(-1.22%) |
Jul 05, 2017 | 26.29 | 27.00 | 26.19 | 26.74 | 9,812,749 | +0.65(+2.48%) |
Jul 03, 2017 | 26.01 | 26.16 | 25.71 | 26.10 | 4,917,811 | -0.41(-1.54%) |
Jun 30, 2017 | 26.38 | 26.62 | 26.29 | 26.51 | 5,606,902 | +0.13(+0.50%) |
Jun 29, 2017 | 26.86 | 26.86 | 26.35 | 26.38 | 7,149,416 | -0.66(-2.45%) |
Jun 28, 2017 | 27.15 | 27.36 | 26.73 | 27.04 | 4,644,298 | -0.02(-0.09%) |
Jun 27, 2017 | 27.84 | 27.84 | 27.00 | 27.06 | 6,939,315 | -0.57(-2.07%) |
Jun 26, 2017 | 27.41 | 27.89 | 27.36 | 27.64 | 4,019,215 | -0.03(-0.12%) |
Jun 23, 2017 | 27.69 | 27.78 | 27.53 | 27.67 | 5,219,467 | +0.25(+0.93%) |
Jun 22, 2017 | 27.32 | 27.55 | 27.13 | 27.42 | 4,332,827 | +0.29(+1.06%) |
Jun 21, 2017 | 26.91 | 27.19 | 26.74 | 27.13 | 3,230,449 | +0.25(+0.94%) |
Jun 20, 2017 | 26.87 | 27.00 | 26.64 | 26.88 | 4,000,149 | -0.03(-0.12%) |
Jun 19, 2017 | 26.82 | 27.10 | 26.64 | 26.91 | 5,334,241 | +0.03(+0.12%) |
Jun 16, 2017 | 27.13 | 27.21 | 26.77 | 26.88 | 8,774,719 | -0.16(-0.61%) |
Jun 15, 2017 | 27.37 | 27.66 | 26.94 | 27.04 | 8,309,078 | -0.56(-2.02%) |
Jun 14, 2017 | 28.70 | 28.73 | 27.42 | 27.60 | 8,163,665 | -0.62(-2.20%) |
Jun 13, 2017 | 28.07 | 28.50 | 28.02 | 28.22 | 4,802,812 | +0.08(+0.29%) |
Jun 12, 2017 | 27.82 | 28.34 | 27.79 | 28.14 | 5,325,675 | +0.07(+0.23%) |
Jun 09, 2017 | 28.26 | 28.50 | 27.97 | 28.07 | 5,634,135 | -0.59(-2.06%) |
Jun 08, 2017 | 28.88 | 28.51 | 28.66 | 6,926,623 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.86 | 29.10 | 28.48 | 29.06 | 5,662,589 | +0.09(+0.31%) |
Jun 06, 2017 | 28.06 | 28.99 | 27.87 | 28.97 | 9,810,272 | +1.32(+4.76%) |
Jun 05, 2017 | 27.82 | 27.89 | 27.42 | 27.65 | 3,797,346 | -0.16(-0.56%) |
Jun 02, 2017 | 28.03 | 28.32 | 27.53 | 27.81 | 5,547,176 | +0.01(+0.03%) |
Jun 01, 2017 | 27.44 | 27.96 | 27.44 | 27.80 | 4,498,852 | -0.11(-0.38%) |
May 31, 2017 | 27.74 | 28.10 | 27.70 | 27.91 | 8,973,227 | +0.15(+0.53%) |
May 30, 2017 | 27.60 | 27.87 | 27.58 | 27.76 | 4,786,601 | -0.11(-0.41%) |
May 26, 2017 | 27.55 | 28.02 | 27.46 | 27.87 | 5,586,931 | +0.56(+2.03%) |
May 25, 2017 | 27.38 | 27.53 | 27.07 | 27.32 | 4,514,652 | -0.19(-0.68%) |
May 24, 2017 | 26.93 | 27.54 | 26.74 | 27.51 | 7,224,728 | +0.50(+1.85%) |
May 23, 2017 | 27.59 | 27.76 | 26.93 | 27.01 | 5,767,420 | -0.51(-1.87%) |
May 22, 2017 | 27.68 | 27.81 | 27.49 | 27.52 | 4,731,674 | +0.04(+0.15%) |
May 19, 2017 | 27.52 | 27.23 | 27.48 | 6,170,023 | +0.26(+0.96%) | |
May 18, 2017 | 27.80 | 27.88 | 27.17 | 27.22 | 7,006,454 | -0.78(-2.77%) |
May 17, 2017 | 27.58 | 28.45 | 27.91 | 28.00 | 7,894,485 | +0.42(+1.51%) |
May 16, 2017 | 27.69 | 27.75 | 27.48 | 27.58 | 4,818,033 | -0.10(-0.35%) |
May 15, 2017 | 27.91 | 27.91 | 27.46 | 27.68 | 4,848,894 | +0.10(+0.36%) |
May 12, 2017 | 27.60 | 27.81 | 27.42 | 27.58 | 5,600,791 | +0.22(+0.81%) |
May 11, 2017 | 27.02 | 27.49 | 26.80 | 27.36 | 6,407,683 | +0.43(+1.61%) |
May 10, 2017 | 27.05 | 27.10 | 26.64 | 26.93 | 5,353,311 | +0.16(+0.58%) |
May 09, 2017 | 26.48 | 26.83 | 26.41 | 26.77 | 3,820,449 | +0.07(+0.24%) |
May 08, 2017 | 26.87 | 26.87 | 26.39 | 26.70 | 4,048,714 | -0.04(-0.15%) |
May 05, 2017 | 26.49 | 27.02 | 26.44 | 26.75 | 4,897,956 | +0.37(+1.39%) |
May 04, 2017 | 26.38 | 26.56 | 26.25 | 26.38 | 8,309,733 | -0.34(-1.25%) |
May 03, 2017 | 26.90 | 27.26 | 26.68 | 26.71 | 6,850,319 | -0.26(-0.97%) |
May 02, 2017 | 26.72 | 27.04 | 26.56 | 26.97 | 6,887,009 | +0.27(+1.01%) |