Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.77 | 61.44 | 61.64 | 6,764,464 | +0.09(+0.15%) | |
Jun 28, 2018 | 61.02 | 61.83 | 59.40 | 61.55 | 11,833,230 | +1.46(+2.43%) |
Jun 27, 2018 | 63.85 | 64.16 | 59.83 | 60.09 | 11,127,220 | -2.46(-3.93%) |
Jun 26, 2018 | 62.03 | 63.40 | 61.11 | 62.55 | 13,156,571 | +0.66(+1.07%) |
Jun 25, 2018 | 64.00 | 64.15 | 60.87 | 61.89 | 15,108,000 | -3.86(-5.87%) |
Jun 22, 2018 | 68.17 | 68.17 | 65.11 | 65.75 | 11,540,481 | -1.35(-2.01%) |
Jun 21, 2018 | 68.78 | 69.40 | 66.27 | 67.10 | 9,990,498 | -0.49(-0.72%) |
Jun 20, 2018 | 66.59 | 68.97 | 66.55 | 67.59 | 12,379,933 | +1.63(+2.47%) |
Jun 19, 2018 | 66.10 | 63.55 | 65.96 | 9,502,641 | -0.24(-0.36%) | |
Jun 18, 2018 | 64.15 | 66.44 | 63.88 | 66.20 | 10,473,630 | +1.72(+2.67%) |
Jun 15, 2018 | 64.60 | 63.88 | 64.48 | 7,904,386 | +0.60(+0.94%) | |
Jun 14, 2018 | 63.20 | 64.85 | 63.20 | 63.88 | 11,905,790 | +1.38(+2.21%) |
Jun 13, 2018 | 62.25 | 63.86 | 62.17 | 62.50 | 11,261,035 | -0.71(-1.12%) |
Jun 12, 2018 | 61.77 | 64.08 | 61.65 | 63.21 | 9,584,845 | +1.92(+3.13%) |
Jun 11, 2018 | 61.97 | 62.46 | 59.50 | 61.29 | 6,046,685 | -0.49(-0.79%) |
Jun 08, 2018 | 60.58 | 62.04 | 60.19 | 61.78 | 8,300,920 | +1.11(+1.83%) |
Jun 07, 2018 | 62.65 | 62.77 | 59.30 | 60.67 | 14,457,416 | -2.05(-3.27%) |
Jun 06, 2018 | 62.83 | 62.72 | 8,589,075 | +1.15(+1.87%) | ||
Jun 05, 2018 | 61.36 | 61.93 | 60.43 | 61.57 | 8,751,477 | +0.37(+0.60%) |
Jun 04, 2018 | 60.49 | 61.49 | 59.71 | 61.20 | 10,714,261 | +1.79(+3.01%) |
Jun 01, 2018 | 58.70 | 60.26 | 58.28 | 59.41 | 10,479,585 | +1.16(+1.99%) |
May 31, 2018 | 58.00 | 58.90 | 57.60 | 58.25 | 7,977,080 | +0.34(+0.59%) |
May 30, 2018 | 57.67 | 58.39 | 56.92 | 57.91 | 9,455,252 | +0.99(+1.74%) |
May 29, 2018 | 56.00 | 57.84 | 55.89 | 56.92 | 10,244,082 | +1.15(+2.06%) |
May 25, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.22(+0.40%) | |
May 24, 2018 | 55.00 | 55.84 | 54.76 | 55.55 | 7,569,000 | +0.46(+0.83%) |
May 23, 2018 | 54.17 | 55.09 | 53.66 | 55.09 | 9,543,641 | +0.46(+0.84%) |
May 22, 2018 | 56.40 | 56.62 | 54.49 | 54.63 | 9,693,066 | -1.76(-3.12%) |
May 21, 2018 | 56.04 | 57.05 | 55.70 | 56.39 | 8,216,600 | +1.35(+2.45%) |
May 18, 2018 | 53.54 | 55.33 | 53.00 | 55.04 | 10,012,165 | +0.22(+0.40%) |
May 17, 2018 | 56.50 | 57.19 | 54.60 | 54.82 | 14,518,759 | -1.77(-3.13%) |
May 16, 2018 | 54.78 | 56.72 | 54.46 | 56.59 | 10,873,225 | +1.94(+3.55%) |
May 15, 2018 | 54.02 | 55.00 | 53.13 | 54.65 | 7,651,003 | +0.37(+0.68%) |
May 14, 2018 | 55.05 | 56.08 | 54.05 | 54.28 | 10,679,440 | -0.45(-0.82%) |
May 11, 2018 | 54.54 | 55.48 | 54.01 | 54.73 | 7,470,522 | +0.08(+0.15%) |
May 10, 2018 | 54.52 | 55.50 | 53.86 | 54.65 | 10,614,274 | +0.39(+0.72%) |
May 09, 2018 | 53.15 | 54.89 | 52.43 | 54.26 | 12,648,650 | +0.94(+1.76%) |
May 08, 2018 | 51.21 | 53.68 | 50.24 | 53.32 | 18,012,010 | +2.20(+4.30%) |
May 07, 2018 | 49.10 | 51.82 | 49.05 | 51.12 | 13,761,058 | +2.02(+4.11%) |
May 04, 2018 | 48.30 | 49.67 | 48.15 | 49.10 | 10,442,063 | -0.11(-0.22%) |
May 03, 2018 | 46.70 | 49.48 | 46.50 | 49.21 | 20,465,116 | +0.55(+1.13%) |
May 02, 2018 | 48.34 | 50.00 | 48.30 | 48.66 | 18,041,560 | +0.46(+0.95%) |
May 01, 2018 | 47.11 | 48.50 | 46.69 | 48.20 | 7,666,167 | +0.86(+1.82%) |
Apr 30, 2018 | 47.70 | 48.88 | 45.76 | 47.34 | 16,753,036 | -0.23(-0.48%) |
Apr 27, 2018 | 48.00 | 48.77 | 47.19 | 47.57 | 10,176,418 | +0.83(+1.78%) |
Apr 26, 2018 | 46.11 | 47.37 | 45.60 | 46.74 | 10,229,469 | +1.99(+4.45%) |
Apr 25, 2018 | 46.80 | 46.90 | 43.72 | 44.75 | 16,075,380 | -1.26(-2.74%) |
Apr 24, 2018 | 50.35 | 50.35 | 45.31 | 46.01 | 18,380,748 | -4.34(-8.62%) |
Apr 23, 2018 | 51.80 | 51.99 | 50.12 | 50.35 | 7,087,726 | -1.11(-2.16%) |
Apr 20, 2018 | 50.89 | 52.50 | 50.66 | 51.46 | 9,079,211 | +0.83(+1.64%) |
Apr 19, 2018 | 51.13 | 51.58 | 50.09 | 50.63 | 8,924,174 | -0.75(-1.46%) |
Apr 18, 2018 | 49.34 | 51.68 | 48.76 | 51.38 | 11,137,161 | +2.25(+4.58%) |
Apr 17, 2018 | 47.93 | 49.69 | 47.87 | 49.13 | 8,245,995 | +2.10(+4.47%) |
Apr 16, 2018 | 47.78 | 47.90 | 46.37 | 47.03 | 7,411,349 | -0.47(-0.99%) |
Apr 13, 2018 | 50.34 | 50.42 | 47.21 | 47.50 | 11,286,221 | -2.19(-4.41%) |
Apr 12, 2018 | 48.45 | 50.14 | 48.15 | 49.69 | 10,475,915 | +1.93(+4.04%) |
Apr 11, 2018 | 47.67 | 48.99 | 47.46 | 47.76 | 7,831,174 | -0.04(-0.08%) |
Apr 10, 2018 | 46.99 | 47.88 | 46.50 | 47.80 | 8,739,730 | +1.91(+4.16%) |
Apr 09, 2018 | 46.13 | 47.19 | 45.83 | 45.89 | 8,443,784 | +0.02(+0.04%) |
Apr 06, 2018 | 47.50 | 47.65 | 44.94 | 45.87 | 14,184,761 | -2.15(-4.48%) |
Apr 05, 2018 | 48.30 | 48.88 | 47.57 | 48.02 | 9,338,965 | +0.35(+0.73%) |
Apr 04, 2018 | 45.46 | 47.84 | 45.16 | 47.67 | 10,523,456 | +0.09(+0.19%) |
Apr 03, 2018 | 48.70 | 48.87 | 46.75 | 47.58 | 9,788,741 | -0.10(-0.21%) |
Apr 02, 2018 | 48.88 | 49.37 | 47.05 | 47.68 | 11,915,827 | -1.52(-3.09%) |
Mar 29, 2018 | 49.20 | 49.20 | 49.20 | 0 | +1.81(+3.82%) | |
Mar 28, 2018 | 50.40 | 50.40 | 46.14 | 47.39 | 27,547,366 | -3.67(-7.19%) |
Mar 27, 2018 | 54.86 | 55.15 | 50.35 | 51.06 | 13,496,652 | -2.49(-4.65%) |
Mar 26, 2018 | 53.05 | 53.66 | 51.11 | 53.55 | 11,326,701 | +1.88(+3.64%) |
Mar 23, 2018 | 54.06 | 54.63 | 51.12 | 51.67 | 20,521,860 | -3.49(-6.33%) |
Mar 22, 2018 | 56.77 | 56.77 | 54.27 | 55.16 | 15,686,604 | -1.93(-3.38%) |
Mar 21, 2018 | 57.81 | 58.46 | 56.52 | 57.09 | 13,531,766 | -0.60(-1.04%) |
Mar 20, 2018 | 54.39 | 58.07 | 54.30 | 57.69 | 17,231,628 | +3.11(+5.70%) |
Mar 19, 2018 | 54.78 | 55.89 | 53.15 | 54.58 | 16,597,887 | -0.31(-0.56%) |
Mar 16, 2018 | 54.52 | 55.05 | 53.90 | 54.89 | 10,818,320 | +0.05(+0.09%) |
Mar 15, 2018 | 55.10 | 55.54 | 54.09 | 54.84 | 13,418,906 | +0.23(+0.42%) |
Mar 14, 2018 | 53.20 | 54.76 | 53.20 | 54.61 | 22,014,068 | +2.78(+5.36%) |
Mar 13, 2018 | 53.40 | 53.65 | 50.76 | 51.83 | 13,497,361 | -1.36(-2.56%) |
Mar 12, 2018 | 52.62 | 53.79 | 52.10 | 53.19 | 12,480,156 | +0.70(+1.33%) |
Mar 09, 2018 | 52.70 | 53.22 | 52.16 | 52.49 | 11,545,289 | +0.24(+0.46%) |
Mar 08, 2018 | 50.72 | 52.97 | 50.70 | 52.25 | 16,947,396 | +1.53(+3.02%) |
Mar 07, 2018 | 51.89 | 50.72 | 18,296,952 | +1.12(+2.26%) | ||
Mar 06, 2018 | 49.55 | 50.01 | 47.81 | 49.60 | 20,775,236 | -0.82(-1.63%) |
Mar 05, 2018 | 45.46 | 50.50 | 45.44 | 50.42 | 30,606,012 | +4.40(+9.56%) |
Mar 02, 2018 | 45.34 | 46.12 | 45.01 | 46.02 | 11,010,491 | +0.01(+0.02%) |
Mar 01, 2018 | 46.00 | 46.25 | 44.30 | 46.01 | 17,554,596 | -0.04(-0.09%) |
Feb 28, 2018 | 45.90 | 48.00 | 45.55 | 46.05 | 24,016,992 | +0.14(+0.30%) |
Feb 27, 2018 | 46.56 | 47.11 | 45.41 | 45.91 | 19,339,190 | -0.64(-1.37%) |
Feb 26, 2018 | 45.50 | 46.85 | 45.25 | 46.55 | 13,581,766 | +1.69(+3.77%) |
Feb 23, 2018 | 45.02 | 45.46 | 44.22 | 44.86 | 7,901,449 | -0.04(-0.09%) |
Feb 22, 2018 | 44.90 | 7,067,451 | +0.80(+1.81%) | |||
Feb 21, 2018 | 45.85 | 45.86 | 43.80 | 44.10 | 11,340,265 | -0.83(-1.85%) |
Feb 20, 2018 | 44.56 | 46.33 | 44.36 | 44.93 | 15,738,136 | +0.82(+1.86%) |
Feb 16, 2018 | 44.11 | 44.11 | 44.11 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 42.30 | 45.04 | 42.30 | 44.29 | 19,625,016 | +2.44(+5.83%) |
Feb 14, 2018 | 41.81 | 42.49 | 40.72 | 41.85 | 16,178,525 | -0.26(-0.62%) |
Feb 13, 2018 | 39.85 | 42.68 | 39.74 | 42.11 | 13,254,640 | +2.19(+5.49%) |
Feb 12, 2018 | 39.81 | 40.46 | 38.80 | 39.92 | 9,899,030 | +0.35(+0.88%) |
Feb 09, 2018 | 39.97 | 40.57 | 36.76 | 39.57 | 18,780,032 | +0.07(+0.18%) |
Feb 08, 2018 | 42.85 | 42.85 | 39.50 | 39.50 | 16,493,658 | -2.17(-5.21%) |
Feb 07, 2018 | 42.01 | 42.79 | 41.50 | 41.67 | 11,042,960 | +0.06(+0.14%) |
Feb 06, 2018 | 39.92 | 41.98 | 39.10 | 41.61 | 20,285,840 | -0.18(-0.43%) |
Feb 05, 2018 | 42.04 | 44.23 | 40.12 | 41.79 | 16,580,161 | -1.82(-4.18%) |
Feb 02, 2018 | 43.90 | 45.35 | 43.35 | 43.61 | 14,284,125 | -0.84(-1.89%) |
Feb 01, 2018 | 45.75 | 46.71 | 44.02 | 44.45 | 15,921,322 | -2.46(-5.24%) |
Jan 31, 2018 | 45.97 | 47.50 | 45.80 | 46.91 | 15,221,005 | +1.39(+3.05%) |
Jan 30, 2018 | 44.42 | 45.94 | 42.56 | 45.52 | 10,217,392 | +0.09(+0.20%) |
Jan 29, 2018 | 46.08 | 46.25 | 44.90 | 45.43 | 7,632,982 | -0.54(-1.17%) |
Jan 26, 2018 | 45.50 | 46.25 | 44.85 | 45.97 | 11,110,108 | +0.85(+1.88%) |
Jan 25, 2018 | 44.83 | 45.49 | 44.03 | 45.12 | 9,028,883 | +0.80(+1.81%) |
Jan 24, 2018 | 45.22 | 45.82 | 43.04 | 44.32 | 13,984,061 | -0.69(-1.53%) |
Jan 23, 2018 | 45.06 | 45.67 | 43.51 | 45.01 | 19,986,808 | -0.28(-0.62%) |
Jan 22, 2018 | 42.80 | 45.44 | 42.76 | 45.29 | 27,160,128 | +2.73(+6.41%) |
Jan 19, 2018 | 42.17 | 42.98 | 41.66 | 42.56 | 24,141,608 | +2.29(+5.69%) |
Jan 18, 2018 | 40.29 | 41.08 | 40.02 | 40.27 | 9,829,494 | +0.21(+0.52%) |
Jan 17, 2018 | 39.32 | 40.31 | 39.22 | 40.06 | 10,942,863 | +0.74(+1.88%) |
Jan 16, 2018 | 41.15 | 41.25 | 38.67 | 39.32 | 17,317,576 | -1.93(-4.68%) |
Jan 12, 2018 | 41.25 | 41.25 | 41.25 | 0 | -1.05(-2.48%) | |
Jan 11, 2018 | 41.03 | 43.00 | 41.03 | 42.30 | 21,013,664 | +1.46(+3.57%) |
Jan 10, 2018 | 40.62 | 41.20 | 40.00 | 40.84 | 11,262,824 | -0.04(-0.10%) |
Jan 09, 2018 | 40.45 | 41.48 | 39.25 | 40.88 | 14,704,157 | +0.12(+0.29%) |
Jan 08, 2018 | 41.00 | 41.91 | 39.81 | 40.76 | 26,615,370 | -0.38(-0.92%) |
Jan 05, 2018 | 38.39 | 41.15 | 38.19 | 41.14 | 31,102,014 | +3.04(+7.98%) |
Jan 04, 2018 | 38.30 | 38.66 | 37.40 | 38.10 | 20,458,152 | +0.79(+2.12%) |
Jan 03, 2018 | 36.43 | 37.36 | 36.05 | 37.31 | 11,569,651 | +1.14(+3.15%) |
Jan 02, 2018 | 34.70 | 36.24 | 34.68 | 36.17 | 11,228,572 | +1.50(+4.33%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 28, 2017 | 35.92 | 36.10 | 34.96 | 35.13 | 8,208,443 | -0.62(-1.73%) |
Dec 27, 2017 | 35.01 | 36.09 | 35.01 | 35.75 | 9,556,713 | +0.70(+2.00%) |
Dec 26, 2017 | 35.00 | 35.50 | 34.72 | 35.05 | 7,123,837 | -0.09(-0.26%) |
Dec 22, 2017 | 35.07 | 35.33 | 34.14 | 35.14 | 14,382,353 | -0.73(-2.04%) |
Dec 21, 2017 | 35.68 | 36.47 | 35.66 | 35.87 | 9,666,811 | +0.21(+0.59%) |
Dec 20, 2017 | 36.98 | 37.04 | 35.58 | 35.66 | 14,004,679 | -1.26(-3.41%) |
Dec 19, 2017 | 38.10 | 38.10 | 36.52 | 36.92 | 12,005,139 | -0.83(-2.20%) |
Dec 18, 2017 | 37.41 | 38.00 | 37.22 | 37.75 | 11,886,461 | +0.72(+1.94%) |
Dec 15, 2017 | 37.30 | 37.65 | 36.87 | 37.03 | 12,932,032 | +0.02(+0.05%) |
Dec 14, 2017 | 35.85 | 37.54 | 35.80 | 37.01 | 20,926,960 | +0.82(+2.27%) |
Dec 13, 2017 | 38.17 | 38.44 | 36.07 | 36.19 | 25,364,618 | -1.89(-4.96%) |
Dec 12, 2017 | 38.07 | 39.64 | 37.93 | 38.08 | 18,823,048 | -0.22(-0.57%) |
Dec 11, 2017 | 38.15 | 38.68 | 37.70 | 38.30 | 15,749,610 | +0.21(+0.55%) |
Dec 08, 2017 | 39.61 | 39.79 | 37.94 | 38.09 | 20,917,818 | -0.64(-1.65%) |
Dec 07, 2017 | 39.33 | 39.46 | 37.96 | 38.73 | 23,681,704 | +1.12(+2.98%) |
Dec 06, 2017 | 37.73 | 39.74 | 37.27 | 37.61 | 28,803,232 | +0.01(+0.03%) |
Dec 05, 2017 | 36.75 | 38.59 | 36.74 | 37.60 | 21,270,488 | +0.73(+1.98%) |
Dec 04, 2017 | 38.41 | 38.69 | 35.91 | 36.87 | 29,552,912 | -1.35(-3.53%) |
Dec 01, 2017 | 39.34 | 39.55 | 37.75 | 38.22 | 25,390,126 | -1.00(-2.55%) |
Nov 30, 2017 | 39.27 | 40.73 | 38.82 | 39.22 | 39,188,216 | +0.09(+0.23%) |
Nov 29, 2017 | 43.20 | 43.39 | 37.18 | 39.13 | 52,048,016 | -3.42(-8.04%) |
Nov 28, 2017 | 39.89 | 44.05 | 39.51 | 42.55 | 56,295,512 | +1.53(+3.73%) |
Nov 27, 2017 | 47.21 | 47.40 | 40.37 | 41.02 | 76,338,952 | -7.84(-16.05%) |
Nov 24, 2017 | 49.40 | 49.55 | 48.11 | 48.86 | 16,562,670 | +0.05(+0.10%) |
Nov 22, 2017 | 46.81 | 49.55 | 46.10 | 48.81 | 44,557,632 | +0.75(+1.56%) |
Nov 21, 2017 | 46.00 | 48.23 | 45.70 | 48.06 | 28,607,460 | +2.85(+6.30%) |
Nov 20, 2017 | 44.99 | 46.06 | 44.58 | 45.21 | 28,622,632 | +1.03(+2.33%) |
Nov 17, 2017 | 42.49 | 45.74 | 42.44 | 44.18 | 39,206,540 | +2.28(+5.44%) |
Nov 16, 2017 | 40.95 | 41.97 | 40.52 | 41.90 | 19,864,096 | +1.24(+3.05%) |
Nov 15, 2017 | 41.15 | 41.80 | 40.17 | 40.66 | 20,582,228 | +0.92(+2.32%) |
Nov 14, 2017 | 39.98 | 40.50 | 39.51 | 39.74 | 11,561,971 | -0.24(-0.60%) |
Nov 13, 2017 | 39.13 | 40.19 | 38.31 | 39.98 | 14,396,876 | +0.77(+1.96%) |
Nov 10, 2017 | 37.65 | 39.73 | 37.39 | 39.21 | 19,473,500 | +1.25(+3.29%) |
Nov 09, 2017 | 36.45 | 38.01 | 34.83 | 37.96 | 23,492,588 | +1.25(+3.41%) |
Nov 08, 2017 | 36.94 | 37.16 | 36.00 | 36.71 | 13,334,465 | -0.05(-0.14%) |
Nov 07, 2017 | 37.69 | 37.69 | 36.29 | 36.76 | 10,518,510 | -0.42(-1.13%) |
Nov 06, 2017 | 37.31 | 37.75 | 36.80 | 37.18 | 8,501,300 | +0.29(+0.79%) |
Nov 03, 2017 | 36.23 | 36.98 | 35.91 | 36.89 | 6,615,572 | +0.82(+2.27%) |
Nov 02, 2017 | 35.87 | 36.36 | 34.76 | 36.07 | 8,883,731 | -0.40(-1.10%) |
Nov 01, 2017 | 37.48 | 37.52 | 35.87 | 36.47 | 10,562,829 | -0.72(-1.94%) |
Oct 31, 2017 | 35.82 | 37.44 | 35.82 | 37.19 | 13,074,230 | +1.44(+4.03%) |
Oct 30, 2017 | 35.80 | 35.81 | 34.66 | 35.75 | 10,320,827 | +0.55(+1.56%) |
Oct 27, 2017 | 34.69 | 35.29 | 34.22 | 35.20 | 10,183,525 | +1.09(+3.20%) |
Oct 26, 2017 | 33.00 | 34.75 | 32.82 | 34.11 | 14,737,498 | +1.21(+3.68%) |
Oct 25, 2017 | 32.99 | 32.99 | 32.20 | 32.90 | 6,196,100 | +0.19(+0.58%) |
Oct 24, 2017 | 32.80 | 32.84 | 32.50 | 32.71 | 3,846,685 | +0.18(+0.55%) |
Oct 23, 2017 | 32.74 | 32.98 | 32.46 | 32.53 | 4,883,091 | +0.03(+0.09%) |
Oct 20, 2017 | 32.61 | 32.75 | 32.20 | 32.50 | 5,925,969 | +0.38(+1.18%) |
Oct 19, 2017 | 32.09 | 32.26 | 31.44 | 32.12 | 6,970,631 | -0.40(-1.23%) |
Oct 18, 2017 | 33.02 | 33.06 | 32.34 | 32.52 | 5,476,224 | -0.17(-0.52%) |
Oct 17, 2017 | 33.25 | 33.30 | 32.13 | 32.69 | 10,864,069 | -0.53(-1.60%) |
Oct 16, 2017 | 32.95 | 33.30 | 32.58 | 33.22 | 6,298,429 | +0.41(+1.25%) |
Oct 13, 2017 | 33.22 | 33.22 | 32.41 | 32.81 | 7,135,562 | +0.00(+0.00%) |
Oct 12, 2017 | 32.35 | 33.16 | 32.21 | 32.81 | 10,518,921 | +0.81(+2.53%) |
Oct 11, 2017 | 32.00 | 31.21 | 32.00 | 6,896,252 | +0.68(+2.17%) | |
Oct 10, 2017 | 31.44 | 31.44 | 30.65 | 31.32 | 5,774,665 | +0.25(+0.80%) |
Oct 09, 2017 | 30.77 | 31.52 | 30.76 | 31.07 | 5,892,769 | +0.31(+1.01%) |
Oct 06, 2017 | 30.55 | 30.88 | 30.50 | 30.76 | 4,008,147 | +0.00(+0.00%) |
Oct 05, 2017 | 30.18 | 30.90 | 30.00 | 30.76 | 7,505,888 | +0.61(+2.02%) |
Oct 04, 2017 | 30.03 | 30.40 | 29.56 | 30.15 | 7,432,791 | +0.21(+0.70%) |
Oct 03, 2017 | 29.45 | 30.02 | 29.37 | 29.94 | 8,840,556 | +0.55(+1.87%) |
Oct 02, 2017 | 28.80 | 29.55 | 28.78 | 29.39 | 6,334,448 | +0.58(+2.01%) |
Sep 29, 2017 | 28.51 | 28.88 | 28.27 | 28.81 | 5,705,534 | +0.32(+1.12%) |
Sep 28, 2017 | 28.45 | 28.57 | 27.96 | 28.49 | 5,875,489 | +0.42(+1.50%) |
Sep 27, 2017 | 28.46 | 28.55 | 27.81 | 28.07 | 4,848,282 | +0.46(+1.67%) |
Sep 26, 2017 | 27.88 | 28.48 | 27.38 | 27.61 | 5,850,844 | +0.16(+0.58%) |
Sep 25, 2017 | 28.75 | 28.75 | 27.21 | 27.45 | 9,480,987 | -1.30(-4.52%) |
Sep 22, 2017 | 28.40 | 28.94 | 28.31 | 28.75 | 4,841,490 | +0.35(+1.23%) |
Sep 21, 2017 | 28.38 | 28.50 | 28.07 | 28.40 | 3,976,396 | -0.07(-0.25%) |
Sep 20, 2017 | 28.53 | 28.67 | 28.22 | 28.47 | 4,326,815 | -0.09(-0.32%) |
Sep 19, 2017 | 28.70 | 28.85 | 28.35 | 28.56 | 5,885,108 | -0.13(-0.45%) |
Sep 18, 2017 | 28.59 | 29.00 | 28.50 | 28.69 | 9,365,737 | +0.19(+0.67%) |
Sep 15, 2017 | 28.23 | 28.73 | 28.01 | 28.50 | 19,504,752 | -0.14(-0.49%) |
Sep 14, 2017 | 27.47 | 28.80 | 27.28 | 28.64 | 16,224,158 | +1.15(+4.18%) |
Sep 13, 2017 | 27.40 | 27.50 | 26.67 | 27.49 | 6,270,548 | +0.22(+0.81%) |
Sep 12, 2017 | 27.60 | 27.64 | 26.80 | 27.27 | 6,132,095 | -0.30(-1.09%) |
Sep 11, 2017 | 26.80 | 27.66 | 26.78 | 27.57 | 8,611,645 | +1.04(+3.92%) |
Sep 08, 2017 | 26.47 | 26.99 | 26.40 | 26.53 | 5,933,441 | +0.23(+0.87%) |
Sep 07, 2017 | 26.12 | 26.69 | 25.86 | 26.30 | 7,855,233 | +0.25(+0.96%) |
Sep 06, 2017 | 25.90 | 26.17 | 25.72 | 26.05 | 6,502,255 | +0.28(+1.09%) |
Sep 05, 2017 | 25.75 | 25.82 | 25.24 | 25.77 | 4,970,204 | -0.16(-0.62%) |
Sep 01, 2017 | 26.10 | 26.25 | 25.66 | 25.93 | 3,257,335 | -0.18(-0.69%) |
Aug 31, 2017 | 25.90 | 26.49 | 25.87 | 26.11 | 5,352,023 | +0.35(+1.36%) |
Aug 30, 2017 | 25.43 | 25.91 | 25.18 | 25.76 | 4,453,294 | +0.72(+2.88%) |
Aug 29, 2017 | 24.76 | 25.10 | 24.64 | 25.04 | 3,640,625 | +0.13(+0.52%) |
Aug 28, 2017 | 25.11 | 25.15 | 24.80 | 24.91 | 3,553,893 | -0.08(-0.32%) |
Aug 25, 2017 | 25.85 | 25.88 | 24.92 | 24.99 | 5,619,917 | -0.67(-2.61%) |
Aug 24, 2017 | 25.70 | 25.85 | 25.35 | 25.66 | 4,733,624 | +0.18(+0.71%) |
Aug 23, 2017 | 25.30 | 25.88 | 25.20 | 25.48 | 6,008,569 | +0.14(+0.55%) |
Aug 22, 2017 | 24.72 | 25.34 | 24.70 | 25.34 | 7,065,052 | +0.88(+3.60%) |
Aug 21, 2017 | 24.92 | 25.00 | 24.22 | 24.46 | 5,866,872 | -0.37(-1.49%) |
Aug 18, 2017 | 24.78 | 25.08 | 24.64 | 24.83 | 5,325,691 | +0.29(+1.18%) |
Aug 17, 2017 | 25.00 | 25.47 | 24.51 | 24.54 | 5,351,944 | -0.45(-1.80%) |
Aug 16, 2017 | 25.08 | 25.18 | 24.86 | 24.99 | 4,170,317 | +0.16(+0.64%) |
Aug 15, 2017 | 25.36 | 25.38 | 24.80 | 24.83 | 5,037,007 | -0.37(-1.47%) |
Aug 14, 2017 | 25.25 | 25.47 | 25.03 | 25.20 | 4,257,452 | +0.38(+1.53%) |
Aug 11, 2017 | 24.41 | 25.09 | 24.36 | 24.82 | 5,266,455 | +0.17(+0.69%) |
Aug 10, 2017 | 25.49 | 25.50 | 24.58 | 24.65 | 8,545,520 | -0.94(-3.67%) |
Aug 09, 2017 | 25.80 | 25.86 | 25.37 | 25.59 | 5,716,025 | -0.43(-1.65%) |
Aug 08, 2017 | 25.90 | 26.27 | 25.50 | 26.02 | 7,228,365 | +0.34(+1.32%) |
Aug 07, 2017 | 25.34 | 25.85 | 25.30 | 25.68 | 5,918,418 | +0.47(+1.86%) |
Aug 04, 2017 | 25.27 | 25.76 | 25.00 | 25.21 | 8,209,666 | -0.01(-0.04%) |
Aug 03, 2017 | 25.40 | 25.84 | 24.70 | 25.22 | 15,867,876 | -1.24(-4.69%) |
Aug 02, 2017 | 27.25 | 27.30 | 25.60 | 26.46 | 16,103,455 | -0.35(-1.31%) |
Aug 01, 2017 | 26.58 | 26.90 | 26.39 | 26.81 | 6,984,251 | +0.46(+1.75%) |
Jul 31, 2017 | 26.47 | 26.84 | 26.03 | 26.35 | 6,472,219 | +0.15(+0.57%) |
Jul 28, 2017 | 26.10 | 26.58 | 25.60 | 26.20 | 7,787,898 | +0.28(+1.08%) |
Jul 27, 2017 | 27.94 | 27.97 | 25.20 | 25.92 | 14,472,411 | -1.39(-5.09%) |
Jul 26, 2017 | 26.93 | 27.68 | 26.85 | 27.31 | 7,889,720 | +0.42(+1.56%) |
Jul 25, 2017 | 26.85 | 26.92 | 26.35 | 26.89 | 4,222,540 | +0.14(+0.52%) |
Jul 24, 2017 | 26.85 | 27.00 | 26.22 | 26.75 | 9,100,730 | -0.10(-0.37%) |
Jul 21, 2017 | 26.54 | 27.11 | 26.37 | 26.85 | 5,700,541 | +0.46(+1.74%) |
Jul 20, 2017 | 26.55 | 26.22 | 26.39 | 4,152,273 | +0.03(+0.11%) | |
Jul 19, 2017 | 26.75 | 26.77 | 26.20 | 26.36 | 4,567,232 | -0.23(-0.86%) |
Jul 18, 2017 | 26.30 | 26.79 | 26.17 | 26.59 | 7,659,238 | +0.40(+1.53%) |
Jul 17, 2017 | 26.49 | 26.62 | 26.06 | 26.19 | 4,230,697 | -0.14(-0.53%) |
Jul 14, 2017 | 26.03 | 26.65 | 25.97 | 26.33 | 6,816,658 | +0.35(+1.35%) |
Jul 13, 2017 | 26.18 | 26.50 | 25.66 | 25.98 | 8,411,565 | -0.23(-0.88%) |
Jul 12, 2017 | 25.61 | 26.43 | 25.16 | 26.21 | 15,313,397 | +0.77(+3.03%) |
Jul 11, 2017 | 24.00 | 25.56 | 23.81 | 25.44 | 17,655,048 | +1.50(+6.27%) |
Jul 10, 2017 | 23.58 | 24.13 | 23.44 | 23.94 | 4,660,896 | +0.35(+1.48%) |
Jul 07, 2017 | 23.43 | 23.82 | 23.39 | 23.59 | 3,423,880 | +0.37(+1.59%) |
Jul 06, 2017 | 23.72 | 23.90 | 23.19 | 23.22 | 5,133,124 | -0.54(-2.27%) |
Jul 05, 2017 | 23.30 | 24.16 | 23.06 | 23.76 | 9,202,982 | +0.93(+4.07%) |