Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.35 | 35.51 | 34.83 | 34.97 | 672,332 | -0.34(-0.96%) |
May 30, 2018 | 35.11 | 35.45 | 34.80 | 35.31 | 807,096 | +0.53(+1.53%) |
May 29, 2018 | 35.10 | 35.54 | 34.64 | 34.78 | 907,143 | -0.66(-1.87%) |
May 25, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 35.31 | 35.50 | 34.78 | 35.46 | 1,200,782 | -0.03(-0.09%) |
May 23, 2018 | 35.70 | 35.82 | 35.22 | 35.50 | 561,643 | -0.36(-1.02%) |
May 22, 2018 | 35.63 | 36.42 | 35.60 | 35.86 | 1,463,679 | +0.27(+0.77%) |
May 21, 2018 | 34.68 | 35.94 | 34.54 | 35.59 | 1,690,723 | +1.01(+2.93%) |
May 18, 2018 | 34.87 | 34.87 | 34.41 | 34.58 | 551,140 | -0.27(-0.76%) |
May 17, 2018 | 34.65 | 34.96 | 34.48 | 34.84 | 530,122 | +0.17(+0.48%) |
May 16, 2018 | 34.37 | 34.84 | 34.25 | 34.68 | 940,436 | +0.30(+0.87%) |
May 15, 2018 | 34.14 | 34.59 | 34.05 | 34.38 | 1,045,495 | +0.32(+0.95%) |
May 14, 2018 | 34.28 | 34.28 | 33.85 | 34.05 | 685,423 | -0.07(-0.19%) |
May 11, 2018 | 34.12 | 34.42 | 34.01 | 34.12 | 551,828 | +0.07(+0.19%) |
May 10, 2018 | 34.08 | 34.28 | 33.79 | 34.05 | 1,210,615 | +0.02(+0.05%) |
May 09, 2018 | 33.97 | 34.31 | 33.70 | 34.04 | 668,575 | +0.35(+1.03%) |
May 08, 2018 | 33.58 | 34.12 | 33.56 | 33.69 | 885,707 | -0.03(-0.10%) |
May 07, 2018 | 33.69 | 33.93 | 33.37 | 33.72 | 532,615 | +0.09(+0.27%) |
May 04, 2018 | 33.07 | 33.92 | 32.84 | 33.63 | 472,557 | +0.37(+1.12%) |
May 03, 2018 | 33.44 | 33.48 | 32.88 | 33.26 | 802,549 | -0.42(-1.26%) |
May 02, 2018 | 33.21 | 34.03 | 33.17 | 33.68 | 1,770,677 | +0.29(+0.87%) |
May 01, 2018 | 32.83 | 33.42 | 32.47 | 33.39 | 759,429 | +0.54(+1.64%) |
Apr 30, 2018 | 33.34 | 33.60 | 32.84 | 32.85 | 486,526 | -0.57(-1.71%) |
Apr 27, 2018 | 33.17 | 33.59 | 33.07 | 33.42 | 828,618 | +0.27(+0.80%) |
Apr 26, 2018 | 33.41 | 33.66 | 33.09 | 33.16 | 890,536 | +0.13(+0.40%) |
Apr 25, 2018 | 32.64 | 33.27 | 32.07 | 33.02 | 1,475,064 | +0.30(+0.91%) |
Apr 24, 2018 | 33.13 | 33.44 | 32.66 | 32.73 | 1,554,439 | -0.29(-0.88%) |
Apr 23, 2018 | 33.01 | 33.30 | 32.85 | 33.02 | 801,735 | +0.15(+0.45%) |
Apr 20, 2018 | 32.73 | 33.13 | 32.59 | 32.87 | 621,426 | +0.29(+0.89%) |
Apr 19, 2018 | 32.38 | 32.82 | 32.34 | 32.58 | 901,606 | +0.24(+0.74%) |
Apr 18, 2018 | 32.35 | 32.78 | 32.29 | 32.34 | 1,299,324 | -0.01(-0.03%) |
Apr 17, 2018 | 33.46 | 33.46 | 32.19 | 32.34 | 1,774,958 | -0.76(-2.30%) |
Apr 16, 2018 | 33.12 | 33.27 | 32.80 | 33.11 | 437,337 | +0.14(+0.43%) |
Apr 13, 2018 | 33.57 | 33.57 | 32.74 | 32.97 | 1,079,335 | -0.33(-1.00%) |
Apr 12, 2018 | 32.67 | 33.46 | 32.64 | 33.30 | 1,082,168 | +0.77(+2.37%) |
Apr 11, 2018 | 32.34 | 32.66 | 32.03 | 32.53 | 907,695 | -0.02(-0.08%) |
Apr 10, 2018 | 32.55 | 32.63 | 31.97 | 32.55 | 968,110 | +0.45(+1.41%) |
Apr 09, 2018 | 32.39 | 32.92 | 32.07 | 32.10 | 746,312 | -0.05(-0.15%) |
Apr 06, 2018 | 32.61 | 32.82 | 31.74 | 32.15 | 1,030,113 | -0.80(-2.43%) |
Apr 05, 2018 | 32.98 | 33.10 | 32.47 | 32.95 | 1,241,184 | +0.01(+0.03%) |
Apr 04, 2018 | 32.45 | 33.06 | 32.40 | 32.94 | 1,470,130 | +0.10(+0.30%) |
Apr 03, 2018 | 32.41 | 32.95 | 32.24 | 32.84 | 1,331,863 | +0.69(+2.16%) |
Apr 02, 2018 | 32.69 | 33.03 | 31.64 | 32.15 | 788,061 | -0.83(-2.53%) |
Mar 29, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.62 | 32.96 | 32.19 | 32.73 | 1,578,424 | +0.21(+0.63%) |
Mar 27, 2018 | 33.46 | 33.48 | 32.30 | 32.53 | 682,917 | -0.78(-2.35%) |
Mar 26, 2018 | 32.83 | 33.42 | 32.68 | 33.31 | 753,193 | +0.97(+2.98%) |
Mar 23, 2018 | 33.53 | 33.76 | 32.30 | 32.35 | 986,810 | -1.17(-3.49%) |
Mar 22, 2018 | 34.72 | 34.89 | 33.46 | 33.52 | 1,478,529 | -1.63(-4.62%) |
Mar 21, 2018 | 35.02 | 35.44 | 34.85 | 35.14 | 756,442 | +0.19(+0.54%) |
Mar 20, 2018 | 34.79 | 35.18 | 34.66 | 34.95 | 1,145,795 | +0.24(+0.69%) |
Mar 19, 2018 | 35.22 | 35.31 | 34.30 | 34.71 | 597,735 | -0.61(-1.73%) |
Mar 16, 2018 | 35.32 | 35.51 | 35.12 | 35.32 | 4,332,668 | +0.04(+0.12%) |
Mar 15, 2018 | 34.65 | 35.37 | 34.47 | 35.28 | 1,286,182 | +0.72(+2.08%) |
Mar 14, 2018 | 35.40 | 35.50 | 34.52 | 34.56 | 839,628 | -0.76(-2.15%) |
Mar 13, 2018 | 35.65 | 35.75 | 35.22 | 35.32 | 1,330,293 | -0.21(-0.58%) |
Mar 12, 2018 | 35.68 | 35.93 | 35.47 | 35.53 | 836,626 | -0.07(-0.21%) |
Mar 09, 2018 | 35.16 | 35.63 | 34.87 | 35.60 | 725,135 | +0.85(+2.44%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.61 | 34.75 | 926,619 | -0.08(-0.24%) |
Mar 07, 2018 | 35.06 | 34.84 | 1,013,627 | -0.07(-0.21%) | ||
Mar 06, 2018 | 34.56 | 34.92 | 33.97 | 34.91 | 811,852 | +0.47(+1.37%) |
Mar 05, 2018 | 33.72 | 34.65 | 33.56 | 34.44 | 943,328 | +0.44(+1.29%) |
Mar 02, 2018 | 32.96 | 34.10 | 32.68 | 34.00 | 930,413 | +0.78(+2.33%) |
Mar 01, 2018 | 33.20 | 33.79 | 33.04 | 33.23 | 839,039 | +0.05(+0.15%) |
Feb 28, 2018 | 33.82 | 33.99 | 33.16 | 33.18 | 1,256,230 | -0.46(-1.37%) |
Feb 27, 2018 | 33.96 | 34.40 | 33.63 | 33.64 | 1,183,738 | -0.35(-1.04%) |
Feb 26, 2018 | 33.95 | 34.03 | 33.45 | 34.00 | 694,370 | +0.36(+1.08%) |
Feb 23, 2018 | 33.26 | 33.63 | 33.26 | 33.63 | 944,708 | +0.44(+1.32%) |
Feb 22, 2018 | 33.15 | 33.20 | 763,672 | -0.96(-2.80%) | ||
Feb 21, 2018 | 33.74 | 34.52 | 33.72 | 34.15 | 875,904 | +0.41(+1.22%) |
Feb 20, 2018 | 33.85 | 34.18 | 33.54 | 33.74 | 823,770 | -0.27(-0.80%) |
Feb 16, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 33.77 | 33.31 | 33.71 | 658,174 | +0.19(+0.57%) |
Feb 14, 2018 | 32.75 | 33.52 | 32.75 | 33.52 | 1,102,303 | +0.59(+1.80%) |
Feb 13, 2018 | 32.68 | 32.99 | 32.40 | 32.92 | 646,574 | +0.20(+0.61%) |
Feb 12, 2018 | 32.84 | 33.11 | 32.60 | 32.73 | 1,393,176 | +0.02(+0.08%) |
Feb 09, 2018 | 32.46 | 32.88 | 31.55 | 32.70 | 1,239,306 | +0.76(+2.38%) |
Feb 08, 2018 | 33.18 | 33.40 | 31.94 | 31.94 | 1,174,667 | -1.19(-3.59%) |
Feb 07, 2018 | 32.07 | 33.27 | 32.07 | 33.13 | 1,127,500 | +0.40(+1.24%) |
Feb 06, 2018 | 31.71 | 32.87 | 31.71 | 32.73 | 1,052,262 | -0.23(-0.70%) |
Feb 05, 2018 | 33.48 | 34.04 | 32.51 | 32.96 | 497,966 | -1.01(-2.96%) |
Feb 02, 2018 | 34.56 | 34.77 | 33.83 | 33.96 | 981,207 | -0.64(-1.86%) |
Feb 01, 2018 | 33.76 | 34.62 | 33.58 | 34.61 | 1,528,842 | +0.75(+2.22%) |
Jan 31, 2018 | 33.95 | 34.23 | 33.74 | 33.86 | 1,011,142 | -0.03(-0.10%) |
Jan 30, 2018 | 34.00 | 34.24 | 33.85 | 33.89 | 928,311 | -0.49(-1.42%) |
Jan 29, 2018 | 34.44 | 34.60 | 34.35 | 34.38 | 830,820 | -0.19(-0.55%) |
Jan 26, 2018 | 34.47 | 34.59 | 34.18 | 34.56 | 2,043,932 | +0.25(+0.72%) |
Jan 25, 2018 | 35.33 | 35.35 | 34.19 | 34.32 | 1,570,616 | -0.77(-2.19%) |
Jan 24, 2018 | 35.60 | 35.78 | 35.08 | 35.08 | 2,376,022 | -0.67(-1.87%) |
Jan 23, 2018 | 36.06 | 36.17 | 35.01 | 35.75 | 2,514,401 | +0.07(+0.21%) |
Jan 22, 2018 | 35.47 | 35.76 | 35.21 | 35.68 | 1,274,328 | +0.25(+0.70%) |
Jan 19, 2018 | 34.96 | 35.43 | 34.96 | 35.43 | 775,146 | +0.45(+1.30%) |
Jan 18, 2018 | 35.30 | 35.32 | 34.89 | 34.98 | 713,314 | -0.14(-0.40%) |
Jan 17, 2018 | 35.24 | 35.28 | 34.84 | 35.12 | 984,935 | -0.12(-0.35%) |
Jan 16, 2018 | 35.69 | 35.79 | 35.12 | 35.24 | 907,030 | -0.38(-1.07%) |
Jan 12, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.49(+1.41%) | |
Jan 11, 2018 | 34.56 | 35.13 | 34.56 | 35.13 | 878,623 | +0.70(+2.04%) |
Jan 10, 2018 | 34.76 | 34.42 | 1,258,691 | +0.46(+1.35%) | ||
Jan 09, 2018 | 33.92 | 34.25 | 33.55 | 33.97 | 1,284,045 | +0.71(+2.12%) |
Jan 08, 2018 | 33.33 | 33.77 | 33.11 | 33.26 | 629,181 | -0.11(-0.34%) |
Jan 05, 2018 | 33.69 | 33.69 | 33.22 | 33.37 | 1,128,137 | -0.04(-0.12%) |
Jan 04, 2018 | 33.47 | 33.69 | 33.23 | 33.42 | 1,589,938 | +0.24(+0.72%) |
Jan 03, 2018 | 33.11 | 33.30 | 32.91 | 33.18 | 684,686 | +0.02(+0.05%) |
Jan 02, 2018 | 33.71 | 33.71 | 33.04 | 33.16 | 815,477 | -0.26(-0.79%) |
Dec 29, 2017 | 33.42 | 33.42 | 33.42 | 0 | -0.06(-0.17%) | |
Dec 28, 2017 | 33.19 | 33.49 | 33.11 | 33.48 | 448,974 | +0.32(+0.97%) |
Dec 27, 2017 | 33.14 | 33.35 | 33.08 | 33.16 | 907,127 | +0.10(+0.30%) |
Dec 26, 2017 | 33.46 | 33.72 | 33.01 | 33.06 | 521,794 | -0.50(-1.49%) |
Dec 22, 2017 | 33.69 | 33.78 | 33.32 | 33.56 | 700,387 | -0.01(-0.02%) |
Dec 21, 2017 | 33.40 | 33.72 | 33.29 | 33.57 | 1,135,037 | +0.47(+1.41%) |
Dec 20, 2017 | 33.49 | 33.65 | 32.77 | 33.10 | 618,081 | -0.15(-0.44%) |
Dec 19, 2017 | 33.60 | 33.67 | 33.22 | 33.25 | 731,318 | -0.19(-0.56%) |
Dec 18, 2017 | 33.09 | 33.62 | 33.03 | 33.44 | 921,674 | +0.53(+1.60%) |
Dec 15, 2017 | 31.97 | 33.19 | 31.97 | 32.91 | 1,336,075 | +1.02(+3.19%) |
Dec 14, 2017 | 32.55 | 32.69 | 31.81 | 31.90 | 1,226,945 | -0.49(-1.52%) |
Dec 13, 2017 | 32.85 | 33.02 | 32.36 | 32.39 | 1,125,342 | -0.39(-1.18%) |
Dec 12, 2017 | 32.83 | 33.05 | 32.64 | 32.77 | 1,278,754 | +0.15(+0.45%) |
Dec 11, 2017 | 32.92 | 33.16 | 32.45 | 32.63 | 1,135,869 | -0.30(-0.90%) |
Dec 08, 2017 | 33.48 | 34.18 | 32.53 | 32.92 | 930,988 | +0.24(+0.73%) |
Dec 07, 2017 | 32.26 | 32.76 | 32.12 | 32.68 | 996,330 | +0.31(+0.96%) |
Dec 06, 2017 | 32.43 | 32.68 | 32.31 | 32.37 | 1,696,997 | -0.07(-0.20%) |
Dec 05, 2017 | 32.70 | 32.83 | 32.41 | 32.44 | 1,415,514 | -0.08(-0.25%) |
Dec 04, 2017 | 31.60 | 33.19 | 31.60 | 32.52 | 2,757,168 | +1.82(+5.94%) |
Dec 01, 2017 | 30.62 | 30.88 | 30.28 | 30.70 | 857,077 | +0.14(+0.46%) |
Nov 30, 2017 | 31.29 | 31.41 | 30.53 | 30.56 | 1,383,168 | -0.58(-1.87%) |
Nov 29, 2017 | 30.30 | 31.22 | 30.29 | 31.14 | 1,552,925 | +1.15(+3.83%) |
Nov 28, 2017 | 29.12 | 30.08 | 29.04 | 29.99 | 814,564 | +0.85(+2.93%) |
Nov 27, 2017 | 29.18 | 29.34 | 29.06 | 29.14 | 778,546 | -0.02(-0.08%) |
Nov 24, 2017 | 29.48 | 29.56 | 29.11 | 29.16 | 292,956 | -0.21(-0.73%) |
Nov 22, 2017 | 29.51 | 29.62 | 29.32 | 29.38 | 647,752 | -0.14(-0.47%) |
Nov 21, 2017 | 29.39 | 29.56 | 29.06 | 29.52 | 1,706,020 | +0.28(+0.95%) |
Nov 20, 2017 | 28.86 | 29.26 | 28.63 | 29.24 | 1,102,215 | +0.84(+2.95%) |
Nov 17, 2017 | 28.04 | 28.60 | 27.88 | 28.40 | 730,015 | +0.25(+0.87%) |
Nov 16, 2017 | 28.59 | 28.61 | 27.63 | 28.15 | 771,811 | -0.26(-0.92%) |
Nov 15, 2017 | 27.55 | 28.65 | 27.41 | 28.42 | 1,855,970 | +0.60(+2.15%) |
Nov 14, 2017 | 27.37 | 27.87 | 27.31 | 27.82 | 1,213,553 | +0.26(+0.95%) |
Nov 13, 2017 | 26.87 | 27.64 | 26.82 | 27.55 | 1,233,746 | +0.48(+1.79%) |
Nov 10, 2017 | 26.92 | 27.29 | 26.88 | 27.07 | 1,190,838 | +0.23(+0.86%) |
Nov 09, 2017 | 26.91 | 27.19 | 26.55 | 26.84 | 1,354,492 | -0.16(-0.61%) |
Nov 08, 2017 | 26.95 | 27.05 | 26.68 | 27.00 | 960,683 | -0.11(-0.39%) |
Nov 07, 2017 | 27.32 | 27.60 | 27.00 | 27.11 | 1,679,126 | -0.21(-0.78%) |
Nov 06, 2017 | 27.18 | 27.40 | 27.00 | 27.32 | 1,537,846 | -0.02(-0.06%) |
Nov 03, 2017 | 26.87 | 27.72 | 26.75 | 27.34 | 3,203,293 | +0.49(+1.83%) |
Nov 02, 2017 | 27.60 | 27.83 | 26.69 | 26.85 | 4,327,056 | -0.80(-2.91%) |
Nov 01, 2017 | 28.24 | 28.84 | 27.46 | 27.65 | 2,327,311 | -0.95(-3.33%) |
Oct 31, 2017 | 28.69 | 28.97 | 28.28 | 28.61 | 2,964,096 | -0.47(-1.61%) |
Oct 30, 2017 | 29.21 | 29.43 | 28.83 | 29.07 | 1,013,977 | -0.28(-0.95%) |
Oct 27, 2017 | 28.95 | 29.36 | 28.84 | 29.35 | 1,036,537 | +0.44(+1.53%) |
Oct 26, 2017 | 28.47 | 29.00 | 28.38 | 28.91 | 823,797 | +0.35(+1.24%) |
Oct 25, 2017 | 28.55 | 28.71 | 28.24 | 28.56 | 748,723 | +0.20(+0.69%) |
Oct 24, 2017 | 28.57 | 28.83 | 28.33 | 28.36 | 674,920 | -0.05(-0.17%) |
Oct 23, 2017 | 28.72 | 28.80 | 28.36 | 28.41 | 534,724 | -0.37(-1.28%) |
Oct 20, 2017 | 28.79 | 28.92 | 28.58 | 28.78 | 613,539 | +0.34(+1.18%) |
Oct 19, 2017 | 28.01 | 28.47 | 27.93 | 28.44 | 669,065 | +0.16(+0.55%) |
Oct 18, 2017 | 28.17 | 28.38 | 28.12 | 28.29 | 561,606 | +0.24(+0.85%) |
Oct 17, 2017 | 28.24 | 28.27 | 27.92 | 28.05 | 1,060,046 | -0.06(-0.20%) |
Oct 16, 2017 | 28.02 | 28.30 | 28.02 | 28.10 | 732,920 | +0.10(+0.35%) |
Oct 13, 2017 | 28.13 | 28.24 | 27.80 | 28.01 | 623,968 | -0.17(-0.61%) |
Oct 12, 2017 | 28.47 | 28.52 | 28.04 | 28.18 | 691,807 | -0.16(-0.58%) |
Oct 11, 2017 | 28.45 | 28.58 | 28.20 | 28.34 | 788,421 | -0.20(-0.71%) |
Oct 10, 2017 | 28.60 | 28.70 | 28.44 | 28.55 | 640,690 | +0.07(+0.23%) |
Oct 09, 2017 | 28.86 | 28.88 | 28.44 | 28.48 | 450,163 | -0.38(-1.33%) |
Oct 06, 2017 | 28.95 | 29.13 | 28.73 | 28.86 | 601,582 | +0.09(+0.31%) |
Oct 05, 2017 | 28.50 | 28.89 | 28.39 | 28.77 | 838,234 | +0.30(+1.06%) |
Oct 04, 2017 | 28.83 | 28.92 | 28.44 | 28.47 | 405,754 | -0.42(-1.44%) |
Oct 03, 2017 | 28.99 | 29.14 | 28.68 | 28.89 | 598,538 | -0.11(-0.37%) |
Oct 02, 2017 | 29.04 | 29.14 | 28.77 | 28.99 | 1,131,968 | -0.02(-0.08%) |
Sep 29, 2017 | 29.12 | 29.48 | 28.96 | 29.02 | 1,456,350 | -0.09(-0.31%) |
Sep 28, 2017 | 28.98 | 29.22 | 28.62 | 29.11 | 985,987 | +0.20(+0.71%) |
Sep 27, 2017 | 28.81 | 29.05 | 28.48 | 28.90 | 1,165,025 | +0.51(+1.81%) |
Sep 26, 2017 | 28.08 | 28.45 | 27.98 | 28.39 | 1,230,767 | +0.37(+1.31%) |
Sep 25, 2017 | 27.84 | 28.27 | 27.81 | 28.02 | 1,688,070 | +0.03(+0.12%) |
Sep 22, 2017 | 27.71 | 28.10 | 27.60 | 27.99 | 1,258,960 | +0.21(+0.76%) |
Sep 21, 2017 | 27.92 | 28.10 | 27.69 | 27.78 | 818,391 | -0.20(-0.73%) |
Sep 20, 2017 | 27.35 | 27.99 | 27.14 | 27.98 | 883,206 | +0.58(+2.11%) |
Sep 19, 2017 | 27.13 | 27.50 | 27.09 | 27.40 | 887,170 | +0.25(+0.93%) |
Sep 18, 2017 | 26.80 | 27.20 | 26.78 | 27.15 | 592,384 | +0.38(+1.40%) |
Sep 15, 2017 | 26.31 | 26.83 | 26.31 | 26.78 | 2,237,343 | +0.39(+1.48%) |
Sep 14, 2017 | 26.91 | 26.95 | 26.35 | 26.38 | 704,746 | -0.46(-1.70%) |
Sep 13, 2017 | 26.86 | 26.95 | 26.60 | 26.84 | 562,391 | -0.11(-0.39%) |
Sep 12, 2017 | 26.58 | 27.05 | 26.58 | 26.95 | 886,821 | +0.47(+1.79%) |
Sep 11, 2017 | 25.75 | 26.51 | 25.74 | 26.47 | 1,068,580 | +1.11(+4.37%) |
Sep 08, 2017 | 24.88 | 25.54 | 24.78 | 25.36 | 1,331,373 | +0.48(+1.93%) |
Sep 07, 2017 | 26.08 | 26.16 | 24.88 | 24.88 | 1,546,555 | -1.34(-5.10%) |
Sep 06, 2017 | 26.56 | 26.57 | 26.15 | 26.22 | 1,302,540 | -0.24(-0.89%) |
Sep 05, 2017 | 27.17 | 27.22 | 26.34 | 26.46 | 1,440,428 | -0.86(-3.17%) |
Sep 01, 2017 | 27.13 | 27.43 | 27.13 | 27.32 | 295,776 | +0.17(+0.63%) |
Aug 31, 2017 | 27.16 | 27.31 | 27.09 | 27.15 | 438,079 | +0.11(+0.42%) |
Aug 30, 2017 | 27.06 | 27.19 | 26.90 | 27.04 | 445,718 | +0.08(+0.30%) |
Aug 29, 2017 | 26.83 | 27.05 | 26.78 | 26.95 | 417,475 | -0.17(-0.63%) |
Aug 28, 2017 | 27.47 | 27.52 | 27.03 | 27.13 | 463,242 | -0.29(-1.07%) |
Aug 25, 2017 | 27.33 | 27.56 | 27.31 | 27.42 | 425,356 | +0.20(+0.75%) |
Aug 24, 2017 | 27.17 | 27.26 | 27.04 | 27.22 | 571,974 | +0.12(+0.45%) |
Aug 23, 2017 | 26.77 | 27.17 | 26.77 | 27.09 | 965,073 | +0.08(+0.30%) |
Aug 22, 2017 | 26.91 | 27.14 | 26.82 | 27.01 | 662,025 | +0.21(+0.79%) |
Aug 21, 2017 | 26.77 | 26.82 | 26.61 | 26.80 | 387,719 | +0.00(+0.00%) |
Aug 18, 2017 | 26.76 | 26.98 | 26.60 | 26.80 | 492,583 | -0.13(-0.48%) |
Aug 17, 2017 | 27.51 | 27.66 | 26.81 | 26.93 | 577,785 | -0.70(-2.54%) |
Aug 16, 2017 | 27.70 | 27.87 | 27.51 | 27.63 | 380,414 | +0.02(+0.09%) |
Aug 15, 2017 | 27.96 | 28.00 | 27.61 | 27.61 | 497,451 | -0.07(-0.27%) |
Aug 14, 2017 | 27.41 | 27.77 | 27.41 | 27.68 | 652,498 | +0.56(+2.08%) |
Aug 11, 2017 | 27.22 | 27.53 | 26.91 | 27.12 | 647,306 | -0.30(-1.10%) |
Aug 10, 2017 | 27.74 | 27.84 | 27.39 | 27.42 | 660,112 | -0.47(-1.70%) |
Aug 09, 2017 | 28.04 | 28.19 | 27.71 | 27.89 | 721,412 | -0.33(-1.16%) |
Aug 08, 2017 | 28.19 | 28.66 | 28.07 | 28.22 | 489,888 | +0.07(+0.23%) |
Aug 07, 2017 | 28.68 | 28.68 | 28.14 | 28.15 | 545,229 | -0.51(-1.79%) |
Aug 04, 2017 | 28.62 | 28.92 | 28.47 | 28.67 | 1,077,389 | +0.32(+1.12%) |
Aug 03, 2017 | 28.39 | 28.62 | 28.23 | 28.35 | 1,223,110 | -0.05(-0.17%) |
Aug 02, 2017 | 28.24 | 28.42 | 28.16 | 28.40 | 539,789 | +0.14(+0.49%) |
Aug 01, 2017 | 28.31 | 28.31 | 28.07 | 28.26 | 457,061 | +0.18(+0.64%) |
Jul 31, 2017 | 28.23 | 28.33 | 27.97 | 28.08 | 962,565 | -0.10(-0.35%) |
Jul 28, 2017 | 28.44 | 28.50 | 27.97 | 28.18 | 1,069,507 | -0.31(-1.09%) |
Jul 27, 2017 | 28.40 | 28.65 | 28.11 | 28.49 | 4,955,852 | +0.22(+0.78%) |
Jul 26, 2017 | 27.74 | 28.51 | 27.44 | 28.27 | 2,435,051 | +0.73(+2.67%) |
Jul 25, 2017 | 27.59 | 27.65 | 27.20 | 27.53 | 1,640,160 | +0.48(+1.78%) |
Jul 24, 2017 | 26.82 | 27.08 | 26.82 | 27.05 | 1,098,350 | +0.29(+1.07%) |
Jul 21, 2017 | 26.86 | 27.00 | 26.64 | 26.77 | 909,610 | -0.12(-0.46%) |
Jul 20, 2017 | 26.80 | 26.91 | 26.62 | 26.89 | 838,489 | +0.15(+0.58%) |
Jul 19, 2017 | 26.89 | 26.95 | 26.49 | 26.73 | 1,057,714 | -0.12(-0.46%) |
Jul 18, 2017 | 26.70 | 26.91 | 26.59 | 26.86 | 616,393 | +0.01(+0.03%) |
Jul 17, 2017 | 26.77 | 26.96 | 26.55 | 26.85 | 1,024,687 | +0.08(+0.30%) |
Jul 14, 2017 | 26.78 | 27.09 | 26.56 | 26.77 | 2,814,507 | -0.33(-1.20%) |
Jul 13, 2017 | 27.09 | 27.31 | 26.79 | 27.09 | 1,069,053 | +0.02(+0.09%) |
Jul 12, 2017 | 27.04 | 27.19 | 26.84 | 27.07 | 745,865 | +0.00(+0.00%) |
Jul 11, 2017 | 26.92 | 27.19 | 26.72 | 27.07 | 1,373,128 | +0.09(+0.33%) |
Jul 10, 2017 | 27.39 | 27.51 | 26.96 | 26.98 | 1,026,615 | -0.51(-1.86%) |
Jul 07, 2017 | 27.71 | 27.89 | 27.19 | 27.49 | 967,017 | -0.20(-0.73%) |
Jul 06, 2017 | 27.67 | 27.96 | 27.60 | 27.69 | 1,055,308 | +0.05(+0.18%) |
Jul 05, 2017 | 28.13 | 28.13 | 27.46 | 27.64 | 756,678 | -0.45(-1.62%) |
Jul 03, 2017 | 27.48 | 28.20 | 27.42 | 28.10 | 269,426 | +0.77(+2.82%) |
Jun 30, 2017 | 27.64 | 27.67 | 27.16 | 27.33 | 648,914 | -0.19(-0.68%) |
Jun 29, 2017 | 27.58 | 27.86 | 27.22 | 27.51 | 1,881,483 | +0.54(+1.98%) |
Jun 28, 2017 | 26.80 | 27.05 | 26.68 | 26.98 | 1,053,487 | +0.33(+1.25%) |
Jun 27, 2017 | 26.71 | 26.98 | 26.56 | 26.65 | 3,126,922 | +0.14(+0.52%) |
Jun 26, 2017 | 26.41 | 26.68 | 26.21 | 26.51 | 2,168,165 | +0.16(+0.62%) |
Jun 23, 2017 | 26.83 | 26.94 | 26.26 | 26.35 | 2,077,751 | -0.52(-1.93%) |
Jun 22, 2017 | 27.05 | 27.11 | 26.79 | 26.87 | 763,506 | -0.19(-0.72%) |
Jun 21, 2017 | 27.59 | 27.59 | 27.03 | 27.06 | 1,007,740 | -0.46(-1.68%) |
Jun 20, 2017 | 27.63 | 27.64 | 27.33 | 27.52 | 932,267 | -0.19(-0.67%) |
Jun 19, 2017 | 27.86 | 28.01 | 27.53 | 27.71 | 812,970 | +0.03(+0.12%) |
Jun 16, 2017 | 27.91 | 27.95 | 27.51 | 27.68 | 1,099,570 | -0.26(-0.93%) |
Jun 15, 2017 | 28.06 | 28.50 | 27.84 | 27.94 | 528,350 | -0.35(-1.23%) |
Jun 14, 2017 | 28.11 | 28.28 | 27.52 | 28.28 | 719,673 | -0.08(-0.29%) |
Jun 13, 2017 | 28.37 | 28.55 | 28.16 | 28.37 | 862,092 | +0.07(+0.26%) |
Jun 12, 2017 | 28.35 | 28.78 | 28.13 | 28.29 | 700,520 | -0.01(-0.03%) |
Jun 09, 2017 | 27.64 | 28.37 | 27.51 | 28.30 | 799,488 | +0.84(+3.07%) |
Jun 08, 2017 | 26.51 | 27.87 | 26.40 | 27.46 | 869,318 | +0.93(+3.51%) |
Jun 07, 2017 | 26.54 | 26.83 | 26.50 | 26.53 | 820,221 | +0.02(+0.09%) |
Jun 06, 2017 | 26.64 | 26.74 | 26.31 | 26.50 | 710,008 | -0.32(-1.21%) |
Jun 05, 2017 | 26.68 | 27.06 | 26.64 | 26.83 | 729,991 | +0.07(+0.27%) |
Jun 02, 2017 | 26.83 | 27.14 | 26.70 | 26.75 | 847,467 | -0.35(-1.29%) |