Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.24 | 32.43 | 32.18 | 32.20 | 3,165,899 | -0.11(-0.34%) |
Apr 27, 2018 | 32.25 | 32.56 | 32.19 | 32.32 | 4,838,457 | -0.32(-0.97%) |
Apr 26, 2018 | 32.95 | 32.95 | 32.43 | 32.63 | 3,259,220 | +0.26(+0.81%) |
Apr 25, 2018 | 32.24 | 32.52 | 32.04 | 32.37 | 4,326,007 | -0.26(-0.81%) |
Apr 24, 2018 | 32.88 | 33.11 | 32.33 | 32.63 | 3,961,549 | +0.09(+0.29%) |
Apr 23, 2018 | 32.40 | 32.78 | 32.26 | 32.54 | 5,152,419 | -0.63(-1.91%) |
Apr 20, 2018 | 33.15 | 33.36 | 32.93 | 33.17 | 4,247,756 | +0.02(+0.07%) |
Apr 19, 2018 | 33.41 | 33.49 | 32.90 | 33.15 | 4,548,981 | -0.17(-0.51%) |
Apr 18, 2018 | 33.25 | 33.64 | 33.19 | 33.32 | 9,068,313 | +1.24(+3.85%) |
Apr 17, 2018 | 32.02 | 32.17 | 31.87 | 32.08 | 7,638,209 | +0.30(+0.94%) |
Apr 16, 2018 | 32.22 | 32.22 | 31.57 | 31.78 | 4,119,862 | -0.02(-0.06%) |
Apr 13, 2018 | 32.02 | 32.05 | 31.72 | 31.80 | 4,586,345 | +0.26(+0.84%) |
Apr 12, 2018 | 31.28 | 31.69 | 31.16 | 31.54 | 4,443,649 | +0.39(+1.26%) |
Apr 11, 2018 | 30.93 | 31.51 | 30.92 | 31.14 | 5,508,251 | +0.00(+0.00%) |
Apr 10, 2018 | 31.13 | 31.41 | 30.93 | 31.14 | 7,707,968 | +1.30(+4.34%) |
Apr 09, 2018 | 29.88 | 30.25 | 29.54 | 29.85 | 6,220,043 | +0.22(+0.75%) |
Apr 06, 2018 | 29.88 | 30.01 | 29.49 | 29.63 | 4,342,747 | -0.57(-1.88%) |
Apr 05, 2018 | 30.24 | 30.44 | 30.09 | 30.19 | 5,249,305 | +0.32(+1.06%) |
Apr 04, 2018 | 29.34 | 29.92 | 29.33 | 29.88 | 4,477,936 | -0.18(-0.60%) |
Apr 03, 2018 | 30.36 | 30.61 | 29.87 | 30.06 | 5,035,069 | -0.01(-0.04%) |
Apr 02, 2018 | 30.31 | 30.48 | 29.90 | 30.07 | 3,719,169 | -0.13(-0.43%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.78(+2.65%) | |
Mar 28, 2018 | 29.48 | 29.60 | 29.12 | 29.42 | 5,741,225 | -0.29(-0.97%) |
Mar 27, 2018 | 30.57 | 30.57 | 29.57 | 29.71 | 6,494,726 | -0.45(-1.48%) |
Mar 26, 2018 | 30.25 | 30.29 | 29.74 | 30.15 | 3,911,081 | +0.55(+1.86%) |
Mar 23, 2018 | 29.90 | 30.26 | 29.57 | 29.60 | 5,330,907 | -0.16(-0.55%) |
Mar 22, 2018 | 30.28 | 30.40 | 29.66 | 29.77 | 7,317,900 | -1.45(-4.64%) |
Mar 21, 2018 | 30.38 | 31.35 | 30.30 | 31.21 | 6,525,161 | +0.91(+3.02%) |
Mar 20, 2018 | 30.29 | 30.60 | 30.15 | 30.30 | 3,594,579 | +0.05(+0.16%) |
Mar 19, 2018 | 30.48 | 30.48 | 30.00 | 30.25 | 4,806,196 | -0.56(-1.83%) |
Mar 16, 2018 | 30.86 | 31.02 | 30.70 | 30.82 | 3,423,942 | -0.01(-0.04%) |
Mar 15, 2018 | 30.87 | 30.96 | 30.69 | 30.83 | 8,639,331 | +0.23(+0.77%) |
Mar 14, 2018 | 31.10 | 31.11 | 30.46 | 30.59 | 5,024,053 | +0.09(+0.31%) |
Mar 13, 2018 | 30.93 | 31.06 | 30.48 | 30.50 | 4,353,756 | -0.11(-0.34%) |
Mar 12, 2018 | 30.63 | 30.72 | 30.48 | 30.60 | 3,548,594 | +0.09(+0.29%) |
Mar 09, 2018 | 30.61 | 30.90 | 30.38 | 30.52 | 5,588,989 | +0.09(+0.31%) |
Mar 08, 2018 | 30.58 | 30.62 | 30.07 | 30.42 | 7,469,137 | -0.41(-1.33%) |
Mar 07, 2018 | 31.04 | 30.58 | 30.83 | 6,414,751 | -0.36(-1.15%) | |
Mar 06, 2018 | 30.93 | 31.40 | 30.93 | 31.19 | 7,103,519 | +0.57(+1.86%) |
Mar 05, 2018 | 29.95 | 30.66 | 29.92 | 30.62 | 4,973,705 | +0.45(+1.50%) |
Mar 02, 2018 | 30.12 | 30.36 | 29.75 | 30.17 | 9,227,637 | -0.68(-2.20%) |
Mar 01, 2018 | 31.12 | 31.21 | 30.47 | 30.85 | 8,295,340 | -0.15(-0.49%) |
Feb 28, 2018 | 31.38 | 31.51 | 30.97 | 31.00 | 10,194,751 | -1.04(-3.25%) |
Feb 27, 2018 | 32.57 | 32.58 | 32.00 | 32.04 | 7,415,288 | -0.83(-2.52%) |
Feb 26, 2018 | 32.65 | 32.97 | 32.41 | 32.87 | 5,108,258 | +0.53(+1.65%) |
Feb 23, 2018 | 32.11 | 32.35 | 31.99 | 32.34 | 2,272,755 | +0.26(+0.81%) |
Feb 22, 2018 | 32.08 | 4,092,863 | +0.36(+1.14%) | |||
Feb 21, 2018 | 31.94 | 32.40 | 31.72 | 31.72 | 4,002,475 | -0.17(-0.53%) |
Feb 20, 2018 | 32.04 | 32.20 | 31.71 | 31.89 | 6,996,115 | -0.88(-2.68%) |
Feb 16, 2018 | 32.76 | 32.76 | 32.76 | 0 | -0.61(-1.83%) | |
Feb 15, 2018 | 33.46 | 33.57 | 32.99 | 33.38 | 6,008,241 | +0.49(+1.48%) |
Feb 14, 2018 | 31.30 | 32.98 | 31.23 | 32.89 | 9,601,365 | +1.32(+4.18%) |
Feb 13, 2018 | 31.57 | 5,631,235 | +0.29(+0.94%) | |||
Feb 12, 2018 | 30.72 | 31.44 | 30.68 | 31.27 | 9,909,779 | +0.83(+2.74%) |
Feb 09, 2018 | 30.12 | 30.57 | 29.34 | 30.44 | 8,994,215 | +0.82(+2.77%) |
Feb 08, 2018 | 30.60 | 30.67 | 29.54 | 29.62 | 8,809,406 | -0.92(-3.02%) |
Feb 07, 2018 | 30.81 | 30.98 | 30.49 | 30.54 | 7,350,525 | -0.73(-2.34%) |
Feb 06, 2018 | 30.42 | 31.51 | 30.27 | 31.27 | 12,275,855 | +0.96(+3.18%) |
Feb 05, 2018 | 31.15 | 31.51 | 29.87 | 30.31 | 5,692,332 | -0.48(-1.55%) |
Feb 02, 2018 | 32.03 | 32.03 | 30.67 | 30.79 | 8,736,535 | -1.24(-3.87%) |
Feb 01, 2018 | 31.85 | 32.11 | 31.79 | 32.03 | 3,980,640 | +0.23(+0.73%) |
Jan 31, 2018 | 31.86 | 31.97 | 31.60 | 31.80 | 3,748,488 | -0.03(-0.11%) |
Jan 30, 2018 | 32.16 | 32.16 | 31.78 | 31.83 | 3,378,308 | -0.27(-0.85%) |
Jan 29, 2018 | 32.40 | 32.46 | 32.07 | 32.10 | 4,425,595 | +0.19(+0.60%) |
Jan 26, 2018 | 31.71 | 31.98 | 31.64 | 31.91 | 2,495,201 | +0.31(+0.99%) |
Jan 25, 2018 | 32.22 | 32.29 | 31.57 | 31.60 | 4,452,050 | -0.22(-0.69%) |
Jan 24, 2018 | 31.99 | 32.06 | 31.72 | 31.82 | 3,734,053 | +0.28(+0.88%) |
Jan 23, 2018 | 31.66 | 31.67 | 31.24 | 31.54 | 4,737,126 | -0.45(-1.40%) |
Jan 22, 2018 | 31.92 | 32.00 | 31.71 | 31.99 | 4,020,066 | +0.23(+0.71%) |
Jan 19, 2018 | 32.04 | 32.17 | 31.68 | 31.76 | 4,430,685 | -0.11(-0.34%) |
Jan 18, 2018 | 31.88 | 31.98 | 31.65 | 31.87 | 3,633,800 | -0.02(-0.05%) |
Jan 17, 2018 | 31.91 | 32.01 | 31.68 | 31.89 | 4,143,657 | +0.28(+0.88%) |
Jan 16, 2018 | 32.06 | 32.15 | 31.55 | 31.61 | 6,783,880 | -1.07(-3.28%) |
Jan 12, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.24(+0.75%) | |
Jan 11, 2018 | 32.11 | 32.46 | 32.08 | 32.44 | 4,549,407 | +0.66(+2.07%) |
Jan 10, 2018 | 31.69 | 31.82 | 31.56 | 31.78 | 4,407,583 | +0.19(+0.61%) |
Jan 09, 2018 | 31.73 | 31.81 | 31.51 | 31.59 | 4,826,715 | +0.05(+0.16%) |
Jan 08, 2018 | 31.17 | 31.55 | 31.13 | 31.53 | 4,908,813 | +0.63(+2.04%) |
Jan 05, 2018 | 30.97 | 30.97 | 30.68 | 30.91 | 6,410,553 | -0.09(-0.29%) |
Jan 04, 2018 | 31.09 | 31.17 | 30.96 | 31.00 | 4,195,951 | -0.14(-0.45%) |
Jan 03, 2018 | 31.02 | 31.17 | 30.84 | 31.14 | 5,028,121 | +0.11(+0.37%) |
Jan 02, 2018 | 30.57 | 31.10 | 30.50 | 31.02 | 6,896,923 | +1.03(+3.44%) |
Dec 29, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.10(+0.32%) | |
Dec 28, 2017 | 29.82 | 29.96 | 29.70 | 29.90 | 4,213,090 | +0.57(+1.95%) |
Dec 27, 2017 | 29.47 | 29.56 | 29.25 | 29.32 | 3,331,349 | +0.19(+0.64%) |
Dec 26, 2017 | 28.92 | 29.31 | 28.56 | 29.14 | 4,058,043 | +0.19(+0.65%) |
Dec 22, 2017 | 29.06 | 29.13 | 28.87 | 28.95 | 2,858,225 | -0.18(-0.62%) |
Dec 21, 2017 | 28.88 | 29.16 | 28.83 | 29.13 | 4,520,045 | +0.48(+1.66%) |
Dec 20, 2017 | 28.51 | 28.74 | 28.34 | 28.66 | 4,861,245 | +0.61(+2.18%) |
Dec 19, 2017 | 28.00 | 28.21 | 27.91 | 28.04 | 3,070,906 | -0.22(-0.78%) |
Dec 18, 2017 | 28.08 | 28.43 | 28.07 | 28.27 | 4,054,033 | +0.43(+1.55%) |
Dec 15, 2017 | 27.65 | 27.85 | 27.59 | 27.83 | 5,980,330 | +0.60(+2.21%) |
Dec 14, 2017 | 27.64 | 27.67 | 27.22 | 27.23 | 5,783,390 | -0.31(-1.11%) |
Dec 13, 2017 | 27.18 | 27.62 | 27.12 | 27.54 | 7,352,813 | +0.51(+1.89%) |
Dec 12, 2017 | 27.06 | 27.22 | 26.84 | 27.03 | 6,031,775 | -0.14(-0.52%) |
Dec 11, 2017 | 27.14 | 27.32 | 27.11 | 27.17 | 3,409,521 | +0.44(+1.65%) |
Dec 08, 2017 | 26.82 | 26.94 | 26.66 | 26.73 | 4,110,190 | +0.06(+0.23%) |
Dec 07, 2017 | 26.53 | 26.73 | 26.50 | 26.67 | 4,733,777 | -0.22(-0.82%) |
Dec 06, 2017 | 26.63 | 27.00 | 26.62 | 26.89 | 5,296,447 | +0.14(+0.53%) |
Dec 05, 2017 | 26.77 | 27.02 | 26.67 | 26.75 | 5,093,381 | -0.62(-2.26%) |
Dec 04, 2017 | 27.48 | 27.51 | 27.35 | 27.36 | 3,345,064 | -0.01(-0.02%) |
Dec 01, 2017 | 27.23 | 27.61 | 26.99 | 27.37 | 4,630,590 | +0.23(+0.83%) |
Nov 30, 2017 | 27.27 | 27.34 | 27.08 | 27.14 | 3,193,094 | +0.01(+0.02%) |
Nov 29, 2017 | 27.27 | 27.49 | 27.01 | 27.14 | 3,832,976 | -0.46(-1.68%) |
Nov 28, 2017 | 27.39 | 27.62 | 27.31 | 27.60 | 3,721,294 | -0.10(-0.35%) |
Nov 27, 2017 | 28.08 | 28.12 | 27.67 | 27.70 | 2,324,991 | -0.31(-1.11%) |
Nov 24, 2017 | 27.92 | 28.13 | 27.92 | 28.01 | 1,914,157 | +0.24(+0.86%) |
Nov 22, 2017 | 27.62 | 27.84 | 27.60 | 27.77 | 3,413,894 | +0.54(+2.00%) |
Nov 21, 2017 | 27.17 | 27.40 | 27.13 | 27.23 | 4,552,052 | +0.13(+0.48%) |
Nov 20, 2017 | 26.91 | 27.11 | 26.77 | 27.10 | 4,331,304 | +0.13(+0.48%) |
Nov 17, 2017 | 26.94 | 27.13 | 26.88 | 26.97 | 3,411,368 | -0.02(-0.08%) |
Nov 16, 2017 | 27.11 | 27.13 | 26.85 | 26.99 | 3,345,918 | +0.04(+0.15%) |
Nov 15, 2017 | 26.71 | 27.06 | 26.47 | 26.95 | 5,654,798 | -0.25(-0.92%) |
Nov 14, 2017 | 27.42 | 27.47 | 27.03 | 27.20 | 5,066,303 | -0.68(-2.44%) |
Nov 13, 2017 | 27.62 | 28.06 | 27.62 | 27.88 | 3,454,447 | -0.18(-0.63%) |
Nov 10, 2017 | 27.99 | 28.15 | 27.84 | 28.06 | 2,992,196 | +0.22(+0.79%) |
Nov 09, 2017 | 27.74 | 27.84 | 27.52 | 27.83 | 6,023,119 | -0.78(-2.73%) |
Nov 08, 2017 | 28.45 | 28.65 | 28.21 | 28.62 | 4,059,507 | +0.35(+1.22%) |
Nov 07, 2017 | 28.55 | 28.57 | 28.06 | 28.27 | 3,783,915 | -0.28(-0.99%) |
Nov 06, 2017 | 28.36 | 28.58 | 28.33 | 28.55 | 4,091,034 | +0.65(+2.34%) |
Nov 03, 2017 | 28.14 | 28.14 | 27.77 | 27.90 | 2,397,325 | -0.14(-0.49%) |
Nov 02, 2017 | 27.91 | 28.21 | 27.88 | 28.04 | 3,352,239 | +0.25(+0.92%) |
Nov 01, 2017 | 28.03 | 28.03 | 27.75 | 27.78 | 4,695,781 | +0.62(+2.29%) |
Oct 31, 2017 | 26.82 | 27.25 | 26.72 | 27.16 | 3,256,157 | +0.34(+1.27%) |
Oct 30, 2017 | 27.03 | 27.11 | 26.76 | 26.82 | 3,067,273 | -0.07(-0.25%) |
Oct 27, 2017 | 26.50 | 27.00 | 26.46 | 26.89 | 3,156,134 | +0.14(+0.51%) |
Oct 26, 2017 | 27.13 | 27.15 | 26.75 | 26.75 | 4,044,326 | +0.06(+0.23%) |
Oct 25, 2017 | 26.96 | 26.96 | 26.50 | 26.69 | 3,426,157 | -0.50(-1.83%) |
Oct 24, 2017 | 26.98 | 27.28 | 26.98 | 27.19 | 3,023,193 | +0.01(+0.04%) |
Oct 23, 2017 | 27.18 | 27.31 | 27.14 | 27.18 | 1,967,840 | -0.23(-0.85%) |
Oct 20, 2017 | 27.45 | 27.56 | 27.11 | 27.41 | 3,818,384 | +0.14(+0.50%) |
Oct 19, 2017 | 27.12 | 27.43 | 27.08 | 27.27 | 3,885,922 | +0.06(+0.23%) |
Oct 18, 2017 | 27.69 | 27.78 | 27.00 | 27.21 | 8,840,424 | -1.00(-3.55%) |
Oct 17, 2017 | 28.28 | 28.34 | 28.08 | 28.21 | 3,418,457 | -0.13(-0.46%) |
Oct 16, 2017 | 28.71 | 28.77 | 28.24 | 28.34 | 4,581,557 | +0.01(+0.02%) |
Oct 13, 2017 | 28.00 | 28.41 | 27.90 | 28.34 | 6,711,678 | +1.09(+4.01%) |
Oct 12, 2017 | 27.12 | 27.34 | 27.02 | 27.25 | 3,936,086 | +0.19(+0.69%) |
Oct 11, 2017 | 27.27 | 27.28 | 26.94 | 27.06 | 3,191,388 | -0.29(-1.06%) |
Oct 10, 2017 | 27.31 | 27.43 | 27.19 | 27.35 | 3,548,170 | +0.11(+0.40%) |
Oct 09, 2017 | 27.85 | 27.91 | 27.18 | 27.24 | 6,374,308 | -0.57(-2.06%) |
Oct 06, 2017 | 27.66 | 27.87 | 27.56 | 27.81 | 4,781,082 | +0.20(+0.72%) |
Oct 05, 2017 | 27.62 | 27.86 | 27.59 | 27.61 | 3,290,257 | +0.12(+0.43%) |
Oct 04, 2017 | 27.64 | 27.69 | 27.43 | 27.49 | 2,424,520 | +0.07(+0.27%) |
Oct 03, 2017 | 27.38 | 27.45 | 27.28 | 27.42 | 3,934,776 | +0.26(+0.96%) |
Oct 02, 2017 | 26.88 | 27.22 | 26.87 | 27.16 | 3,183,639 | +0.42(+1.57%) |
Sep 29, 2017 | 26.77 | 26.89 | 26.66 | 26.74 | 2,728,748 | +0.14(+0.51%) |
Sep 28, 2017 | 26.28 | 26.67 | 26.20 | 26.60 | 4,246,717 | +0.00(+0.00%) |
Sep 27, 2017 | 26.38 | 26.60 | 3,476,942 | +0.19(+0.73%) | ||
Sep 26, 2017 | 26.68 | 26.72 | 26.36 | 26.41 | 5,170,217 | -0.27(-1.00%) |
Sep 25, 2017 | 26.92 | 26.98 | 26.53 | 26.68 | 4,058,821 | -0.42(-1.55%) |
Sep 22, 2017 | 27.03 | 27.30 | 27.01 | 27.10 | 3,541,313 | -0.02(-0.06%) |
Sep 21, 2017 | 26.92 | 27.25 | 26.79 | 27.11 | 6,390,875 | +0.02(+0.06%) |
Sep 20, 2017 | 27.33 | 27.42 | 26.87 | 27.10 | 5,792,376 | -0.36(-1.30%) |
Sep 19, 2017 | 27.19 | 27.49 | 27.07 | 27.45 | 3,670,418 | +0.12(+0.44%) |
Sep 18, 2017 | 27.10 | 27.35 | 27.09 | 27.34 | 3,564,159 | +0.35(+1.28%) |
Sep 15, 2017 | 27.03 | 27.16 | 26.97 | 26.99 | 5,985,972 | -0.19(-0.69%) |
Sep 14, 2017 | 27.04 | 27.19 | 26.91 | 27.18 | 4,792,638 | -0.50(-1.80%) |
Sep 13, 2017 | 27.58 | 27.70 | 27.50 | 27.68 | 3,998,321 | -0.46(-1.65%) |
Sep 12, 2017 | 28.09 | 28.27 | 28.04 | 28.14 | 4,768,046 | +0.24(+0.85%) |
Sep 11, 2017 | 27.54 | 28.02 | 27.52 | 27.90 | 3,735,244 | +0.55(+2.01%) |
Sep 08, 2017 | 27.93 | 27.96 | 27.21 | 27.35 | 5,797,404 | -0.71(-2.54%) |
Sep 07, 2017 | 28.03 | 28.09 | 27.90 | 28.07 | 3,506,512 | +0.22(+0.77%) |
Sep 06, 2017 | 27.68 | 27.93 | 27.64 | 27.85 | 3,702,792 | +0.18(+0.63%) |
Sep 05, 2017 | 27.94 | 28.00 | 27.34 | 27.68 | 8,581,893 | -0.39(-1.39%) |
Sep 01, 2017 | 28.09 | 28.21 | 27.93 | 28.07 | 4,474,263 | +0.26(+0.92%) |
Aug 31, 2017 | 27.67 | 27.92 | 27.62 | 27.81 | 7,369,784 | +0.66(+2.44%) |
Aug 30, 2017 | 27.29 | 27.39 | 27.14 | 27.15 | 5,306,394 | -0.11(-0.42%) |
Aug 29, 2017 | 26.97 | 27.36 | 26.92 | 27.26 | 4,926,588 | +0.05(+0.17%) |
Aug 28, 2017 | 27.10 | 27.32 | 27.01 | 27.22 | 3,008,059 | +0.19(+0.71%) |
Aug 25, 2017 | 27.30 | 27.34 | 27.00 | 27.02 | 5,913,690 | +0.06(+0.21%) |
Aug 24, 2017 | 26.77 | 27.10 | 26.62 | 26.97 | 6,596,123 | +0.16(+0.59%) |
Aug 23, 2017 | 26.22 | 26.87 | 26.17 | 26.81 | 14,007,120 | +0.66(+2.51%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.00 | 26.15 | 7,406,109 | +0.54(+2.10%) |
Aug 21, 2017 | 25.58 | 25.69 | 25.48 | 25.61 | 3,928,372 | +0.32(+1.25%) |
Aug 18, 2017 | 25.26 | 25.41 | 25.19 | 25.30 | 3,364,545 | +0.18(+0.72%) |
Aug 17, 2017 | 25.44 | 25.51 | 25.08 | 25.11 | 3,520,995 | -0.52(-2.03%) |
Aug 16, 2017 | 25.45 | 25.71 | 25.38 | 25.64 | 4,994,579 | +0.58(+2.33%) |
Aug 15, 2017 | 24.91 | 25.12 | 24.86 | 25.05 | 5,575,415 | -0.31(-1.23%) |
Aug 14, 2017 | 25.34 | 25.53 | 25.31 | 25.36 | 4,387,998 | +0.09(+0.34%) |
Aug 11, 2017 | 25.12 | 25.36 | 25.07 | 25.28 | 9,853,423 | -0.43(-1.67%) |
Aug 10, 2017 | 25.90 | 25.97 | 25.69 | 25.71 | 3,988,027 | -0.45(-1.71%) |
Aug 09, 2017 | 26.11 | 26.27 | 25.96 | 26.16 | 6,728,707 | -0.01(-0.04%) |
Aug 08, 2017 | 26.10 | 26.35 | 26.04 | 26.17 | 6,440,419 | -0.31(-1.17%) |
Aug 07, 2017 | 26.29 | 26.57 | 26.26 | 26.48 | 5,403,041 | +0.56(+2.18%) |
Aug 04, 2017 | 26.05 | 26.05 | 25.81 | 25.91 | 4,098,908 | +0.36(+1.41%) |
Aug 03, 2017 | 25.55 | 25.72 | 25.42 | 25.55 | 3,386,982 | +0.09(+0.37%) |
Aug 02, 2017 | 25.22 | 25.48 | 25.09 | 25.46 | 6,844,105 | -0.62(-2.38%) |
Aug 01, 2017 | 26.01 | 26.14 | 25.88 | 26.08 | 5,524,089 | -0.14(-0.53%) |
Jul 31, 2017 | 26.12 | 26.29 | 26.00 | 26.22 | 8,218,311 | +0.43(+1.65%) |
Jul 28, 2017 | 25.43 | 25.92 | 25.40 | 25.79 | 6,723,085 | +0.41(+1.61%) |
Jul 27, 2017 | 25.76 | 25.26 | 25.38 | 5,561,282 | -0.08(-0.33%) | |
Jul 26, 2017 | 25.49 | 25.58 | 25.21 | 25.47 | 7,692,387 | +0.05(+0.20%) |
Jul 25, 2017 | 25.03 | 25.55 | 24.95 | 25.42 | 12,419,384 | +1.12(+4.62%) |
Jul 24, 2017 | 24.36 | 24.45 | 23.86 | 24.29 | 8,255,233 | -0.13(-0.54%) |
Jul 21, 2017 | 24.54 | 24.58 | 24.26 | 24.43 | 5,920,404 | -0.22(-0.90%) |
Jul 20, 2017 | 24.74 | 24.81 | 24.40 | 24.65 | 5,331,538 | -0.45(-1.81%) |
Jul 19, 2017 | 25.06 | 25.22 | 25.02 | 25.10 | 3,917,350 | -0.07(-0.26%) |
Jul 18, 2017 | 24.70 | 25.18 | 24.66 | 25.17 | 6,997,975 | +0.02(+0.07%) |
Jul 17, 2017 | 25.14 | 25.29 | 25.12 | 25.15 | 4,542,162 | +0.15(+0.62%) |
Jul 14, 2017 | 25.07 | 25.22 | 24.95 | 25.00 | 6,378,099 | +0.34(+1.37%) |
Jul 13, 2017 | 24.67 | 24.82 | 24.50 | 24.66 | 4,406,290 | -0.07(-0.29%) |
Jul 12, 2017 | 24.75 | 24.86 | 24.62 | 24.73 | 4,808,014 | -0.02(-0.07%) |
Jul 11, 2017 | 24.57 | 24.83 | 24.46 | 24.75 | 8,246,929 | +0.28(+1.13%) |
Jul 10, 2017 | 23.62 | 24.56 | 23.60 | 24.47 | 8,541,003 | +0.40(+1.66%) |
Jul 07, 2017 | 24.09 | 24.14 | 23.88 | 24.07 | 6,726,301 | +0.20(+0.83%) |
Jul 06, 2017 | 23.93 | 24.16 | 23.84 | 23.87 | 6,868,055 | -0.08(-0.35%) |
Jul 05, 2017 | 24.27 | 24.32 | 23.87 | 23.95 | 8,848,344 | -0.17(-0.71%) |
Jul 03, 2017 | 23.92 | 24.26 | 23.87 | 24.13 | 5,513,680 | +0.71(+3.05%) |
Jun 30, 2017 | 23.55 | 23.55 | 23.28 | 23.41 | 4,915,066 | +0.26(+1.12%) |
Jun 29, 2017 | 23.34 | 23.47 | 22.97 | 23.15 | 5,707,301 | +0.37(+1.63%) |
Jun 28, 2017 | 22.74 | 22.84 | 22.58 | 22.78 | 6,119,568 | +0.54(+2.44%) |
Jun 27, 2017 | 21.74 | 22.64 | 22.23 | 22.24 | 10,304,079 | +0.50(+2.32%) |
Jun 26, 2017 | 21.86 | 21.92 | 21.55 | 21.74 | 3,244,935 | +0.06(+0.28%) |
Jun 23, 2017 | 21.64 | 21.79 | 21.50 | 21.68 | 4,926,559 | +0.25(+1.19%) |
Jun 22, 2017 | 21.07 | 21.58 | 21.07 | 21.42 | 10,151,455 | +0.22(+1.02%) |
Jun 21, 2017 | 21.35 | 21.46 | 21.08 | 21.20 | 5,784,180 | +0.18(+0.84%) |
Jun 20, 2017 | 21.40 | 21.40 | 20.84 | 21.03 | 7,581,526 | -0.69(-3.18%) |
Jun 19, 2017 | 21.88 | 22.00 | 21.71 | 21.72 | 4,394,112 | -0.03(-0.13%) |
Jun 16, 2017 | 21.82 | 21.86 | 21.52 | 21.75 | 5,874,812 | -0.03(-0.13%) |
Jun 15, 2017 | 21.83 | 21.98 | 21.56 | 21.77 | 5,888,666 | -0.30(-1.35%) |
Jun 14, 2017 | 22.83 | 22.84 | 21.91 | 22.07 | 6,898,408 | -0.70(-3.09%) |
Jun 13, 2017 | 22.74 | 22.84 | 22.67 | 22.78 | 3,926,571 | +0.07(+0.29%) |
Jun 12, 2017 | 23.02 | 23.15 | 22.64 | 22.71 | 9,346,098 | -0.38(-1.65%) |
Jun 09, 2017 | 23.03 | 23.35 | 22.94 | 23.09 | 5,128,529 | -0.21(-0.90%) |
Jun 08, 2017 | 22.81 | 23.33 | 22.80 | 23.30 | 4,682,937 | +0.48(+2.11%) |
Jun 07, 2017 | 22.86 | 22.96 | 22.62 | 22.82 | 5,816,886 | +0.15(+0.68%) |
Jun 06, 2017 | 22.33 | 22.72 | 22.31 | 22.67 | 3,709,666 | +0.30(+1.36%) |
Jun 05, 2017 | 22.48 | 22.55 | 22.33 | 22.36 | 2,868,903 | -0.22(-0.96%) |
Jun 02, 2017 | 22.54 | 22.70 | 22.31 | 22.58 | 4,209,660 | +0.08(+0.37%) |
Jun 01, 2017 | 22.42 | 22.61 | 22.38 | 22.49 | 3,386,223 | +0.19(+0.84%) |
May 31, 2017 | 22.44 | 22.57 | 22.27 | 22.31 | 5,207,785 | -0.55(-2.40%) |
May 30, 2017 | 22.84 | 22.94 | 22.73 | 22.85 | 2,236,306 | +0.18(+0.78%) |
May 26, 2017 | 22.91 | 22.95 | 22.66 | 22.68 | 3,699,128 | -0.23(-0.99%) |
May 25, 2017 | 22.99 | 23.22 | 22.70 | 22.90 | 5,705,044 | -0.06(-0.26%) |
May 24, 2017 | 22.81 | 23.07 | 22.76 | 22.96 | 5,210,826 | -0.20(-0.86%) |
May 23, 2017 | 23.16 | 23.27 | 23.08 | 23.16 | 5,303,479 | -0.15(-0.64%) |
May 22, 2017 | 23.36 | 23.41 | 23.15 | 23.31 | 6,078,284 | +0.41(+1.81%) |
May 19, 2017 | 22.75 | 23.09 | 22.71 | 22.90 | 7,898,895 | +0.54(+2.40%) |
May 18, 2017 | 22.06 | 22.48 | 21.93 | 22.36 | 7,220,980 | +0.17(+0.77%) |
May 17, 2017 | 22.26 | 22.49 | 22.18 | 22.19 | 8,704,974 | -0.19(-0.87%) |
May 16, 2017 | 22.10 | 22.44 | 22.08 | 22.38 | 7,425,718 | +0.70(+3.21%) |
May 15, 2017 | 21.75 | 21.85 | 21.64 | 21.69 | 4,577,452 | +0.28(+1.29%) |
May 12, 2017 | 21.30 | 21.41 | 21.27 | 21.41 | 2,859,569 | -0.04(-0.21%) |
May 11, 2017 | 21.55 | 21.56 | 21.38 | 21.45 | 4,053,664 | -0.02(-0.10%) |
May 10, 2017 | 21.59 | 21.63 | 21.43 | 21.48 | 3,784,817 | +0.18(+0.86%) |
May 09, 2017 | 21.54 | 21.63 | 21.23 | 21.29 | 7,769,420 | +0.01(+0.03%) |
May 08, 2017 | 21.22 | 21.31 | 21.12 | 21.29 | 3,941,999 | -0.24(-1.11%) |
May 05, 2017 | 21.35 | 21.64 | 21.25 | 21.53 | 5,820,050 | +0.46(+2.18%) |
May 04, 2017 | 20.99 | 21.13 | 20.85 | 21.07 | 6,922,465 | -0.17(-0.78%) |
May 03, 2017 | 21.45 | 21.53 | 21.17 | 21.23 | 5,828,656 | -0.81(-3.69%) |
May 02, 2017 | 21.91 | 22.07 | 21.90 | 22.05 | 5,597,636 | -0.13(-0.57%) |