Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.32 | 35.78 | 34.93 | 35.17 | 2,218,650 | -0.07(-0.21%) |
May 30, 2018 | 35.48 | 35.64 | 35.09 | 35.24 | 2,241,048 | +0.00(+0.00%) |
May 29, 2018 | 35.15 | 35.47 | 34.94 | 35.24 | 2,979,586 | -0.25(-0.70%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 35.39 | 35.86 | 35.09 | 35.47 | 2,498,299 | +0.24(+0.68%) |
May 23, 2018 | 34.89 | 35.49 | 34.89 | 35.23 | 2,734,117 | +0.46(+1.33%) |
May 22, 2018 | 34.57 | 35.13 | 34.57 | 34.77 | 2,004,965 | +0.27(+0.77%) |
May 21, 2018 | 34.42 | 34.68 | 34.36 | 34.50 | 2,235,887 | +0.17(+0.48%) |
May 18, 2018 | 34.46 | 34.46 | 34.17 | 34.34 | 3,460,573 | -0.01(-0.03%) |
May 17, 2018 | 34.71 | 34.91 | 34.33 | 34.35 | 2,829,173 | -0.40(-1.14%) |
May 16, 2018 | 34.39 | 34.82 | 34.37 | 34.74 | 2,381,506 | +0.33(+0.96%) |
May 15, 2018 | 34.08 | 34.47 | 34.02 | 34.41 | 1,936,252 | +0.06(+0.16%) |
May 14, 2018 | 34.45 | 34.58 | 34.09 | 34.35 | 2,136,136 | -0.18(-0.51%) |
May 11, 2018 | 34.50 | 34.64 | 34.26 | 34.53 | 1,448,842 | +0.02(+0.05%) |
May 10, 2018 | 34.54 | 34.77 | 34.28 | 34.51 | 2,668,695 | +0.20(+0.59%) |
May 09, 2018 | 34.55 | 34.77 | 34.18 | 34.31 | 2,591,525 | -0.19(-0.56%) |
May 08, 2018 | 35.32 | 35.66 | 34.36 | 34.50 | 5,431,475 | -0.03(-0.08%) |
May 07, 2018 | 34.41 | 34.73 | 34.24 | 34.53 | 2,023,719 | +0.29(+0.86%) |
May 04, 2018 | 33.29 | 34.26 | 33.08 | 34.23 | 5,213,231 | +0.76(+2.28%) |
May 03, 2018 | 33.17 | 33.73 | 32.49 | 33.47 | 7,334,480 | +0.18(+0.55%) |
May 02, 2018 | 33.19 | 33.65 | 32.96 | 33.29 | 7,293,538 | +0.01(+0.03%) |
May 01, 2018 | 33.04 | 33.36 | 32.85 | 33.28 | 1,662,530 | +0.05(+0.14%) |
Apr 30, 2018 | 33.29 | 33.72 | 33.22 | 33.23 | 3,864,872 | +0.07(+0.22%) |
Apr 27, 2018 | 32.84 | 33.49 | 32.62 | 33.16 | 2,217,878 | +0.14(+0.42%) |
Apr 26, 2018 | 33.41 | 33.78 | 32.98 | 33.02 | 2,257,836 | -0.27(-0.80%) |
Apr 25, 2018 | 32.80 | 33.67 | 32.54 | 33.29 | 4,512,197 | +0.56(+1.72%) |
Apr 24, 2018 | 33.34 | 33.50 | 32.55 | 32.72 | 2,115,096 | -0.47(-1.42%) |
Apr 23, 2018 | 33.33 | 33.45 | 32.99 | 33.19 | 1,721,239 | -0.14(-0.41%) |
Apr 20, 2018 | 33.67 | 33.87 | 33.22 | 33.33 | 2,422,445 | -0.46(-1.36%) |
Apr 19, 2018 | 33.88 | 34.46 | 33.70 | 33.79 | 2,009,012 | -0.13(-0.38%) |
Apr 18, 2018 | 34.14 | 34.30 | 33.88 | 33.92 | 2,217,127 | -0.25(-0.73%) |
Apr 17, 2018 | 33.95 | 34.42 | 33.76 | 34.17 | 3,107,189 | +0.53(+1.59%) |
Apr 16, 2018 | 33.82 | 33.88 | 33.45 | 33.64 | 2,931,079 | +0.09(+0.27%) |
Apr 13, 2018 | 33.31 | 33.71 | 33.23 | 33.54 | 3,175,629 | +0.31(+0.94%) |
Apr 12, 2018 | 32.92 | 33.34 | 32.86 | 33.23 | 4,619,165 | +0.39(+1.18%) |
Apr 11, 2018 | 32.45 | 33.21 | 32.45 | 32.84 | 5,021,490 | -0.14(-0.42%) |
Apr 10, 2018 | 32.89 | 33.28 | 32.58 | 32.98 | 4,569,577 | +0.43(+1.33%) |
Apr 09, 2018 | 32.65 | 33.14 | 32.47 | 32.55 | 4,123,089 | -0.01(-0.03%) |
Apr 06, 2018 | 32.56 | 5,374,998 | -0.61(-1.83%) | |||
Apr 05, 2018 | 33.05 | 33.26 | 32.61 | 33.17 | 4,461,435 | +0.30(+0.93%) |
Apr 04, 2018 | 32.50 | 32.97 | 32.20 | 32.86 | 5,363,747 | +0.07(+0.22%) |
Apr 03, 2018 | 33.02 | 33.02 | 32.37 | 32.79 | 4,851,918 | -0.08(-0.25%) |
Apr 02, 2018 | 33.29 | 33.43 | 32.50 | 32.87 | 3,981,506 | -0.64(-1.90%) |
Mar 29, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.80(+2.45%) | |
Mar 28, 2018 | 33.35 | 33.42 | 32.66 | 32.71 | 6,483,022 | -0.53(-1.61%) |
Mar 27, 2018 | 33.94 | 33.94 | 33.03 | 33.24 | 6,208,676 | -0.46(-1.37%) |
Mar 26, 2018 | 33.24 | 33.77 | 32.89 | 33.70 | 3,027,633 | +1.04(+3.19%) |
Mar 23, 2018 | 33.41 | 33.65 | 32.63 | 32.66 | 3,430,623 | -0.67(-2.02%) |
Mar 22, 2018 | 33.01 | 33.66 | 32.86 | 33.33 | 2,739,725 | -0.11(-0.33%) |
Mar 21, 2018 | 33.26 | 33.75 | 33.25 | 33.44 | 1,660,735 | +0.11(+0.33%) |
Mar 20, 2018 | 33.48 | 33.61 | 33.19 | 33.33 | 2,022,152 | -0.06(-0.19%) |
Mar 19, 2018 | 33.56 | 33.75 | 33.10 | 33.40 | 2,056,273 | -0.34(-1.01%) |
Mar 16, 2018 | 34.02 | 34.21 | 33.73 | 33.74 | 3,374,860 | -0.07(-0.22%) |
Mar 15, 2018 | 34.23 | 34.27 | 33.81 | 33.81 | 1,541,080 | -0.49(-1.42%) |
Mar 14, 2018 | 34.13 | 34.36 | 34.03 | 34.30 | 3,362,760 | +0.35(+1.03%) |
Mar 13, 2018 | 34.68 | 34.70 | 33.84 | 33.95 | 2,425,099 | -0.60(-1.73%) |
Mar 12, 2018 | 34.32 | 34.82 | 34.20 | 34.55 | 2,046,614 | +0.27(+0.78%) |
Mar 09, 2018 | 34.09 | 34.29 | 33.94 | 34.28 | 1,744,070 | +0.39(+1.14%) |
Mar 08, 2018 | 33.75 | 34.06 | 33.58 | 33.89 | 1,318,717 | +0.26(+0.77%) |
Mar 07, 2018 | 33.93 | 33.39 | 33.64 | 1,792,997 | -0.47(-1.38%) | |
Mar 06, 2018 | 33.34 | 34.11 | 33.24 | 34.11 | 2,245,247 | +0.80(+2.41%) |
Mar 05, 2018 | 32.78 | 33.74 | 32.75 | 33.30 | 3,008,539 | +0.20(+0.61%) |
Mar 02, 2018 | 32.59 | 33.19 | 32.34 | 33.10 | 2,731,624 | +0.37(+1.13%) |
Mar 01, 2018 | 33.67 | 33.80 | 32.64 | 32.73 | 4,154,070 | -0.82(-2.44%) |
Feb 28, 2018 | 34.34 | 34.50 | 33.54 | 33.55 | 2,959,473 | -0.66(-1.94%) |
Feb 27, 2018 | 35.00 | 35.18 | 34.19 | 34.22 | 3,670,880 | -1.16(-3.28%) |
Feb 26, 2018 | 34.70 | 35.39 | 34.65 | 35.38 | 1,532,436 | +0.72(+2.07%) |
Feb 23, 2018 | 34.12 | 34.66 | 33.83 | 34.66 | 1,851,077 | +0.82(+2.42%) |
Feb 22, 2018 | 33.71 | 33.84 | 1,707,129 | +0.16(+0.46%) | ||
Feb 21, 2018 | 33.88 | 34.23 | 33.66 | 33.68 | 3,145,784 | -0.05(-0.14%) |
Feb 20, 2018 | 33.94 | 34.15 | 33.67 | 33.73 | 2,553,608 | -0.40(-1.16%) |
Feb 16, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.36(+1.06%) | |
Feb 15, 2018 | 33.36 | 33.84 | 33.34 | 33.76 | 2,191,695 | +0.43(+1.30%) |
Feb 14, 2018 | 33.53 | 32.98 | 33.33 | 2,468,822 | -0.01(-0.03%) | |
Feb 13, 2018 | 32.76 | 33.52 | 32.76 | 33.34 | 1,790,873 | +0.22(+0.67%) |
Feb 12, 2018 | 32.93 | 33.53 | 32.92 | 33.12 | 3,362,919 | +0.70(+2.16%) |
Feb 09, 2018 | 31.67 | 32.68 | 31.09 | 32.42 | 6,013,140 | +1.01(+3.23%) |
Feb 08, 2018 | 32.87 | 33.13 | 31.37 | 31.41 | 4,869,700 | -1.48(-4.51%) |
Feb 07, 2018 | 33.54 | 33.79 | 32.82 | 32.89 | 4,346,387 | -0.66(-1.98%) |
Feb 06, 2018 | 32.25 | 33.57 | 32.02 | 33.55 | 7,977,604 | +0.60(+1.82%) |
Feb 05, 2018 | 33.22 | 34.13 | 32.90 | 32.95 | 4,244,107 | -0.41(-1.24%) |
Feb 02, 2018 | 33.53 | 34.02 | 33.25 | 33.37 | 3,170,759 | -0.45(-1.33%) |
Feb 01, 2018 | 33.62 | 34.23 | 33.42 | 33.82 | 2,977,868 | +0.20(+0.60%) |
Jan 31, 2018 | 34.85 | 34.86 | 33.41 | 33.62 | 3,848,416 | -1.28(-3.67%) |
Jan 30, 2018 | 35.39 | 35.46 | 34.87 | 34.90 | 2,462,418 | -0.24(-0.68%) |
Jan 29, 2018 | 35.10 | 35.49 | 35.10 | 35.14 | 2,620,409 | -0.17(-0.47%) |
Jan 26, 2018 | 34.89 | 35.40 | 34.49 | 35.30 | 2,725,699 | +0.54(+1.56%) |
Jan 25, 2018 | 34.56 | 34.86 | 34.45 | 34.76 | 2,785,037 | +0.22(+0.64%) |
Jan 24, 2018 | 34.41 | 34.98 | 34.29 | 34.54 | 2,788,714 | +0.28(+0.81%) |
Jan 23, 2018 | 33.74 | 34.38 | 33.71 | 34.26 | 4,196,455 | +0.21(+0.62%) |
Jan 22, 2018 | 33.58 | 34.15 | 33.16 | 34.05 | 3,892,454 | +0.64(+1.93%) |
Jan 19, 2018 | 32.81 | 33.41 | 32.77 | 33.41 | 6,031,797 | +0.49(+1.48%) |
Jan 18, 2018 | 33.57 | 33.57 | 32.84 | 32.92 | 3,827,220 | -0.70(-2.08%) |
Jan 17, 2018 | 33.28 | 33.66 | 33.03 | 33.62 | 3,289,888 | +0.64(+1.96%) |
Jan 16, 2018 | 33.63 | 33.65 | 32.94 | 32.97 | 3,414,621 | -0.53(-1.59%) |
Jan 12, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.53(+1.59%) | |
Jan 11, 2018 | 32.52 | 33.09 | 32.52 | 32.98 | 2,943,678 | +0.44(+1.36%) |
Jan 10, 2018 | 32.31 | 32.54 | 7,484,155 | -0.79(-2.38%) | ||
Jan 09, 2018 | 33.00 | 33.51 | 33.00 | 33.33 | 4,400,433 | +0.30(+0.92%) |
Jan 08, 2018 | 33.29 | 33.34 | 32.71 | 33.03 | 4,831,666 | -0.46(-1.38%) |
Jan 05, 2018 | 33.53 | 33.57 | 33.04 | 33.49 | 5,078,485 | +0.17(+0.50%) |
Jan 04, 2018 | 33.31 | 33.37 | 32.96 | 33.32 | 2,901,702 | +0.22(+0.67%) |
Jan 03, 2018 | 32.59 | 33.39 | 32.59 | 33.10 | 3,528,160 | +0.53(+1.61%) |
Jan 02, 2018 | 31.67 | 32.59 | 31.43 | 32.58 | 3,352,650 | +1.14(+3.63%) |
Dec 29, 2017 | 31.43 | 31.43 | 31.43 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 31.49 | 31.54 | 31.31 | 31.40 | 1,487,180 | -0.06(-0.18%) |
Dec 27, 2017 | 31.56 | 31.61 | 31.36 | 31.45 | 1,651,935 | -0.03(-0.09%) |
Dec 26, 2017 | 32.10 | 32.18 | 31.46 | 31.48 | 1,632,233 | -0.51(-1.58%) |
Dec 22, 2017 | 31.66 | 32.09 | 31.66 | 31.99 | 1,699,960 | +0.18(+0.55%) |
Dec 21, 2017 | 31.13 | 32.07 | 31.01 | 31.81 | 3,970,276 | +0.62(+1.98%) |
Dec 20, 2017 | 31.60 | 31.84 | 31.16 | 31.19 | 6,118,773 | -0.47(-1.48%) |
Dec 19, 2017 | 31.92 | 32.08 | 31.57 | 31.66 | 6,027,733 | -0.12(-0.38%) |
Dec 18, 2017 | 31.65 | 32.09 | 31.42 | 31.78 | 7,232,873 | +0.26(+0.82%) |
Dec 15, 2017 | 31.62 | 32.56 | 31.46 | 31.53 | 11,217,135 | +0.00(+0.00%) |
Dec 14, 2017 | 29.71 | 31.67 | 29.55 | 31.53 | 19,771,722 | +1.73(+5.81%) |
Dec 13, 2017 | 30.94 | 30.94 | 29.54 | 29.79 | 8,130,239 | -1.16(-3.75%) |
Dec 12, 2017 | 30.83 | 31.05 | 30.35 | 30.95 | 6,549,531 | +0.30(+0.99%) |
Dec 11, 2017 | 30.44 | 30.72 | 30.18 | 30.65 | 4,017,470 | +0.28(+0.91%) |
Dec 08, 2017 | 31.34 | 31.42 | 30.31 | 30.37 | 6,176,601 | -0.74(-2.37%) |
Dec 07, 2017 | 30.19 | 31.64 | 30.01 | 31.11 | 11,924,349 | +0.99(+3.27%) |
Dec 06, 2017 | 29.99 | 30.62 | 29.55 | 30.13 | 4,599,382 | +0.20(+0.68%) |
Dec 05, 2017 | 29.50 | 31.04 | 29.50 | 29.92 | 6,944,990 | +0.16(+0.53%) |
Dec 04, 2017 | 29.29 | 30.58 | 29.29 | 29.77 | 4,675,124 | +0.77(+2.67%) |
Dec 01, 2017 | 28.23 | 29.11 | 28.11 | 28.99 | 5,577,071 | +0.29(+1.03%) |
Nov 30, 2017 | 28.56 | 28.98 | 28.14 | 28.70 | 3,904,416 | -0.14(-0.48%) |
Nov 29, 2017 | 27.84 | 29.10 | 27.84 | 28.84 | 4,324,159 | +1.04(+3.75%) |
Nov 28, 2017 | 27.47 | 27.85 | 27.30 | 27.79 | 2,256,956 | +0.43(+1.58%) |
Nov 27, 2017 | 27.38 | 27.54 | 27.33 | 27.36 | 3,171,748 | -0.07(-0.27%) |
Nov 24, 2017 | 27.34 | 27.72 | 27.34 | 27.44 | 794,805 | -0.15(-0.53%) |
Nov 22, 2017 | 27.66 | 27.79 | 27.48 | 27.58 | 2,954,474 | -0.15(-0.53%) |
Nov 21, 2017 | 27.57 | 27.90 | 27.31 | 27.73 | 2,871,275 | +0.18(+0.67%) |
Nov 20, 2017 | 28.05 | 28.49 | 27.36 | 27.55 | 3,543,694 | -0.53(-1.90%) |
Nov 17, 2017 | 28.05 | 28.31 | 27.25 | 28.08 | 6,307,585 | +1.73(+6.57%) |
Nov 16, 2017 | 25.39 | 26.48 | 25.39 | 26.35 | 3,652,643 | +0.60(+2.33%) |
Nov 15, 2017 | 25.11 | 25.80 | 24.75 | 25.75 | 3,221,727 | +0.59(+2.34%) |
Nov 14, 2017 | 25.48 | 25.58 | 24.96 | 25.16 | 2,607,824 | -0.47(-1.83%) |
Nov 13, 2017 | 25.65 | 25.83 | 25.32 | 25.63 | 1,620,099 | -0.23(-0.89%) |
Nov 10, 2017 | 25.97 | 26.87 | 25.78 | 25.86 | 4,947,091 | -0.06(-0.21%) |
Nov 09, 2017 | 24.65 | 26.68 | 24.48 | 25.92 | 5,730,078 | +0.72(+2.85%) |
Nov 08, 2017 | 24.73 | 25.23 | 24.63 | 25.20 | 6,178,859 | +0.29(+1.15%) |
Nov 07, 2017 | 24.60 | 25.58 | 24.60 | 24.91 | 7,208,345 | +0.39(+1.58%) |
Nov 06, 2017 | 22.41 | 24.73 | 22.39 | 24.52 | 13,181,358 | +2.02(+8.96%) |
Nov 03, 2017 | 23.08 | 23.22 | 22.47 | 22.51 | 3,580,145 | -0.66(-2.86%) |
Nov 02, 2017 | 23.38 | 23.51 | 22.95 | 23.17 | 3,213,784 | -0.21(-0.91%) |
Nov 01, 2017 | 23.59 | 23.80 | 23.35 | 23.38 | 1,575,175 | -0.06(-0.27%) |
Oct 31, 2017 | 23.75 | 23.75 | 23.35 | 23.45 | 1,808,106 | -0.28(-1.17%) |
Oct 30, 2017 | 23.63 | 23.98 | 23.51 | 23.72 | 2,345,631 | +0.00(+0.00%) |
Oct 27, 2017 | 23.55 | 23.73 | 22.95 | 23.72 | 2,525,190 | +0.05(+0.19%) |
Oct 26, 2017 | 23.73 | 23.95 | 23.42 | 23.68 | 1,954,553 | +0.25(+1.06%) |
Oct 25, 2017 | 23.45 | 23.63 | 23.32 | 23.43 | 2,073,746 | -0.12(-0.51%) |
Oct 24, 2017 | 23.85 | 23.93 | 23.53 | 23.55 | 2,299,194 | -0.41(-1.73%) |
Oct 23, 2017 | 24.81 | 24.81 | 23.93 | 23.96 | 2,085,916 | -0.76(-3.09%) |
Oct 20, 2017 | 24.76 | 24.82 | 24.54 | 24.73 | 1,550,165 | +0.13(+0.52%) |
Oct 19, 2017 | 24.50 | 24.62 | 24.24 | 24.60 | 1,586,561 | +0.10(+0.41%) |
Oct 18, 2017 | 24.15 | 24.62 | 24.13 | 24.50 | 2,814,697 | +0.34(+1.41%) |
Oct 17, 2017 | 23.95 | 24.18 | 23.89 | 24.16 | 1,417,212 | +0.11(+0.46%) |
Oct 16, 2017 | 23.88 | 24.14 | 23.77 | 24.05 | 2,046,546 | +0.25(+1.05%) |
Oct 13, 2017 | 23.59 | 23.87 | 23.45 | 23.80 | 5,165,064 | +0.31(+1.33%) |
Oct 12, 2017 | 23.31 | 23.75 | 23.22 | 23.48 | 5,172,306 | +0.01(+0.04%) |
Oct 11, 2017 | 24.00 | 24.00 | 23.25 | 23.47 | 3,278,323 | -0.62(-2.56%) |
Oct 10, 2017 | 23.98 | 24.45 | 23.94 | 24.09 | 1,727,358 | +0.17(+0.69%) |
Oct 09, 2017 | 24.33 | 24.40 | 23.93 | 23.93 | 1,330,141 | -0.46(-1.89%) |
Oct 06, 2017 | 24.27 | 24.40 | 24.04 | 24.39 | 2,556,728 | +0.14(+0.57%) |
Oct 05, 2017 | 24.49 | 24.55 | 24.17 | 24.25 | 1,726,169 | -0.13(-0.53%) |
Oct 04, 2017 | 23.92 | 24.53 | 23.88 | 24.38 | 3,971,719 | +0.41(+1.69%) |
Oct 03, 2017 | 23.95 | 24.10 | 23.82 | 23.97 | 4,178,120 | -0.03(-0.12%) |
Oct 02, 2017 | 23.82 | 24.22 | 23.76 | 24.00 | 3,713,906 | +0.24(+1.01%) |
Sep 29, 2017 | 24.00 | 24.05 | 23.68 | 23.76 | 5,430,161 | -0.20(-0.85%) |
Sep 28, 2017 | 24.52 | 24.58 | 23.91 | 23.96 | 3,050,167 | -0.70(-2.84%) |
Sep 27, 2017 | 24.39 | 24.70 | 24.07 | 24.66 | 3,100,056 | +0.32(+1.32%) |
Sep 26, 2017 | 24.53 | 24.60 | 24.32 | 24.34 | 2,097,978 | -0.18(-0.71%) |
Sep 25, 2017 | 24.26 | 24.72 | 24.26 | 24.52 | 2,713,851 | +0.17(+0.68%) |
Sep 22, 2017 | 24.17 | 24.39 | 24.15 | 24.35 | 1,491,315 | +0.09(+0.38%) |
Sep 21, 2017 | 24.20 | 24.38 | 24.13 | 24.26 | 1,877,440 | -0.05(-0.19%) |
Sep 20, 2017 | 24.25 | 24.44 | 24.19 | 24.30 | 2,551,605 | +0.10(+0.42%) |
Sep 19, 2017 | 24.05 | 24.24 | 23.88 | 24.20 | 2,491,362 | +0.22(+0.92%) |
Sep 18, 2017 | 24.56 | 24.56 | 23.82 | 23.98 | 2,889,908 | -0.57(-2.33%) |
Sep 15, 2017 | 23.98 | 24.56 | 23.84 | 24.55 | 12,314,534 | +0.60(+2.50%) |
Sep 14, 2017 | 24.00 | 24.07 | 23.76 | 23.95 | 2,555,405 | -0.14(-0.57%) |
Sep 13, 2017 | 23.42 | 24.10 | 23.38 | 24.09 | 3,528,702 | +0.64(+2.71%) |
Sep 12, 2017 | 23.47 | 23.53 | 23.21 | 23.46 | 2,954,112 | -0.19(-0.82%) |
Sep 11, 2017 | 23.55 | 23.66 | 23.39 | 23.65 | 3,387,874 | +0.27(+1.14%) |
Sep 08, 2017 | 23.37 | 23.40 | 23.11 | 23.38 | 2,761,148 | +0.00(+0.00%) |
Sep 07, 2017 | 23.99 | 24.04 | 22.83 | 23.38 | 4,861,491 | -0.54(-2.27%) |
Sep 06, 2017 | 24.08 | 24.14 | 23.72 | 23.93 | 2,889,051 | -0.11(-0.46%) |
Sep 05, 2017 | 24.89 | 23.87 | 24.04 | 3,507,146 | -0.82(-3.30%) | |
Sep 01, 2017 | 25.02 | 25.16 | 24.83 | 24.86 | 1,772,019 | -0.11(-0.44%) |
Aug 31, 2017 | 24.89 | 25.11 | 24.87 | 24.97 | 2,744,547 | +0.08(+0.33%) |
Aug 30, 2017 | 24.78 | 25.09 | 24.74 | 24.88 | 2,235,705 | +0.09(+0.37%) |
Aug 29, 2017 | 24.47 | 24.89 | 24.47 | 24.79 | 1,899,260 | +0.14(+0.56%) |
Aug 28, 2017 | 24.75 | 24.89 | 24.61 | 24.65 | 1,682,067 | +0.04(+0.15%) |
Aug 25, 2017 | 24.56 | 24.85 | 24.49 | 24.62 | 2,853,095 | +0.10(+0.41%) |
Aug 24, 2017 | 24.57 | 24.69 | 24.48 | 24.52 | 1,708,886 | -0.05(-0.19%) |
Aug 23, 2017 | 24.75 | 24.79 | 24.54 | 24.56 | 3,076,365 | -0.29(-1.19%) |
Aug 22, 2017 | 24.87 | 24.93 | 24.70 | 24.86 | 1,731,312 | +0.08(+0.33%) |
Aug 21, 2017 | 24.73 | 24.79 | 24.47 | 24.77 | 2,172,459 | +0.09(+0.37%) |
Aug 18, 2017 | 24.63 | 24.96 | 24.62 | 24.68 | 2,666,440 | -0.09(-0.37%) |
Aug 17, 2017 | 25.35 | 25.44 | 24.75 | 24.77 | 2,788,957 | -0.62(-2.43%) |
Aug 16, 2017 | 25.41 | 25.53 | 25.23 | 25.39 | 1,783,423 | +0.11(+0.44%) |
Aug 15, 2017 | 25.53 | 25.64 | 25.26 | 25.28 | 1,851,045 | -0.30(-1.19%) |
Aug 14, 2017 | 25.80 | 25.95 | 25.57 | 25.58 | 2,233,883 | -0.06(-0.25%) |
Aug 11, 2017 | 25.54 | 25.73 | 25.31 | 25.65 | 1,851,912 | +0.34(+1.35%) |
Aug 10, 2017 | 26.26 | 26.80 | 25.29 | 25.31 | 3,882,185 | -0.04(-0.15%) |
Aug 09, 2017 | 25.27 | 25.39 | 24.84 | 25.34 | 2,733,419 | -0.18(-0.72%) |
Aug 08, 2017 | 25.62 | 25.85 | 25.43 | 25.53 | 1,656,620 | -0.12(-0.47%) |
Aug 07, 2017 | 25.83 | 25.90 | 25.61 | 25.65 | 1,383,343 | -0.20(-0.78%) |
Aug 04, 2017 | 26.27 | 25.58 | 25.85 | 2,422,987 | -0.42(-1.61%) | |
Aug 03, 2017 | 26.04 | 26.44 | 25.93 | 26.27 | 2,336,285 | +0.22(+0.85%) |
Aug 02, 2017 | 26.41 | 26.45 | 25.94 | 26.05 | 2,562,300 | -0.59(-2.21%) |
Aug 01, 2017 | 26.54 | 26.91 | 26.50 | 26.64 | 2,446,855 | +0.21(+0.80%) |
Jul 31, 2017 | 26.74 | 26.74 | 26.25 | 26.43 | 2,693,522 | -0.20(-0.76%) |
Jul 28, 2017 | 26.77 | 26.97 | 26.50 | 26.63 | 4,335,767 | -0.29(-1.06%) |
Jul 27, 2017 | 25.93 | 26.93 | 25.77 | 26.92 | 3,519,647 | +1.20(+4.66%) |
Jul 26, 2017 | 25.53 | 25.84 | 25.46 | 25.72 | 1,308,282 | +0.19(+0.76%) |
Jul 25, 2017 | 25.38 | 25.65 | 25.21 | 25.53 | 1,588,827 | +0.19(+0.76%) |
Jul 24, 2017 | 25.57 | 25.57 | 25.18 | 25.34 | 1,780,377 | -0.14(-0.54%) |
Jul 21, 2017 | 25.37 | 25.66 | 25.37 | 25.47 | 1,716,545 | +0.04(+0.15%) |
Jul 20, 2017 | 25.67 | 25.05 | 25.44 | 1,465,374 | +0.14(+0.55%) | |
Jul 19, 2017 | 25.15 | 25.34 | 25.05 | 25.30 | 1,844,817 | +0.24(+0.96%) |
Jul 18, 2017 | 25.11 | 25.12 | 24.62 | 25.06 | 2,372,448 | -0.03(-0.11%) |
Jul 17, 2017 | 25.41 | 25.46 | 25.01 | 25.09 | 2,878,987 | -0.29(-1.13%) |
Jul 14, 2017 | 25.42 | 25.64 | 25.17 | 25.37 | 1,926,145 | +0.13(+0.51%) |
Jul 13, 2017 | 25.87 | 26.34 | 25.09 | 25.24 | 3,351,088 | -0.84(-3.21%) |
Jul 12, 2017 | 25.75 | 26.12 | 25.74 | 26.08 | 2,555,075 | +0.54(+2.13%) |
Jul 11, 2017 | 25.69 | 25.69 | 25.46 | 25.54 | 1,290,346 | -0.11(-0.43%) |
Jul 10, 2017 | 25.31 | 25.70 | 25.28 | 25.65 | 1,304,535 | +0.26(+1.02%) |
Jul 07, 2017 | 25.37 | 25.53 | 25.16 | 25.39 | 1,631,514 | +0.04(+0.15%) |
Jul 06, 2017 | 25.57 | 25.65 | 25.31 | 25.35 | 2,201,065 | -0.39(-1.50%) |
Jul 05, 2017 | 25.91 | 25.96 | 25.61 | 25.74 | 1,965,550 | -0.18(-0.68%) |
Jul 03, 2017 | 25.89 | 26.19 | 25.74 | 25.92 | 1,702,022 | +0.24(+0.93%) |
Jun 30, 2017 | 25.71 | 25.75 | 25.24 | 25.68 | 2,524,160 | +0.12(+0.47%) |
Jun 29, 2017 | 25.46 | 26.17 | 25.44 | 25.56 | 3,333,716 | -0.03(-0.11%) |
Jun 28, 2017 | 25.18 | 25.79 | 25.18 | 25.58 | 2,337,325 | +0.51(+2.02%) |
Jun 27, 2017 | 25.34 | 25.59 | 25.05 | 25.08 | 3,492,245 | -0.37(-1.45%) |
Jun 26, 2017 | 24.87 | 25.63 | 24.86 | 25.45 | 3,113,195 | +0.64(+2.56%) |
Jun 23, 2017 | 24.83 | 24.81 | 8,126,570 | +0.28(+1.13%) | ||
Jun 22, 2017 | 24.71 | 24.76 | 24.52 | 24.53 | 1,574,153 | -0.21(-0.86%) |
Jun 21, 2017 | 24.65 | 24.98 | 24.41 | 24.75 | 2,943,548 | +0.11(+0.45%) |
Jun 20, 2017 | 25.16 | 25.16 | 24.60 | 24.63 | 2,294,956 | -0.64(-2.52%) |
Jun 19, 2017 | 25.01 | 25.40 | 24.81 | 25.27 | 2,036,501 | +0.29(+1.14%) |
Jun 16, 2017 | 24.81 | 25.21 | 24.72 | 24.98 | 3,887,871 | -0.27(-1.06%) |
Jun 15, 2017 | 24.94 | 25.27 | 24.87 | 25.25 | 2,125,923 | +0.26(+1.03%) |
Jun 14, 2017 | 25.61 | 25.61 | 24.86 | 24.99 | 2,453,529 | -0.49(-1.92%) |
Jun 13, 2017 | 25.72 | 25.93 | 25.43 | 25.48 | 2,546,813 | -0.47(-1.81%) |
Jun 12, 2017 | 25.40 | 26.31 | 25.40 | 25.95 | 5,060,096 | +0.43(+1.70%) |
Jun 09, 2017 | 24.89 | 25.53 | 24.72 | 25.52 | 4,348,705 | +0.64(+2.59%) |
Jun 08, 2017 | 25.00 | 25.07 | 24.61 | 24.87 | 1,607,884 | -0.18(-0.70%) |
Jun 07, 2017 | 25.06 | 25.25 | 24.97 | 25.05 | 1,730,987 | -0.02(-0.07%) |
Jun 06, 2017 | 25.22 | 25.37 | 25.02 | 25.07 | 2,220,761 | -0.14(-0.55%) |
Jun 05, 2017 | 25.43 | 25.43 | 24.94 | 25.21 | 1,641,272 | -0.22(-0.87%) |
Jun 02, 2017 | 25.44 | 25.66 | 25.36 | 25.43 | 2,520,851 | +0.06(+0.25%) |