Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 32.98 | 33.00 | 32.25 | 32.26 | 24,829,208 | -0.57(-1.75%) |
Feb 27, 2018 | 33.37 | 33.42 | 32.71 | 32.84 | 16,064,214 | -0.60(-1.78%) |
Feb 26, 2018 | 33.42 | 33.48 | 33.13 | 33.43 | 22,413,958 | +0.28(+0.83%) |
Feb 23, 2018 | 33.03 | 33.17 | 32.72 | 33.16 | 18,130,528 | +0.34(+1.04%) |
Feb 22, 2018 | 32.72 | 32.81 | 16,049,591 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.87 | 33.25 | 32.50 | 32.52 | 23,116,560 | -0.01(-0.04%) |
Feb 20, 2018 | 32.09 | 32.83 | 32.07 | 32.54 | 25,053,050 | +0.23(+0.72%) |
Feb 16, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.30 | 32.48 | 32.06 | 32.28 | 21,065,816 | +0.23(+0.71%) |
Feb 14, 2018 | 31.03 | 32.19 | 30.93 | 32.06 | 39,051,324 | +0.84(+2.68%) |
Feb 13, 2018 | 30.93 | 31.30 | 30.84 | 31.22 | 16,802,384 | +0.16(+0.53%) |
Feb 12, 2018 | 30.92 | 31.34 | 30.60 | 31.06 | 27,141,492 | +0.44(+1.44%) |
Feb 09, 2018 | 30.69 | 30.84 | 29.68 | 30.62 | 43,782,180 | +0.62(+2.06%) |
Feb 08, 2018 | 31.56 | 31.56 | 29.98 | 30.00 | 37,909,728 | -1.02(-3.29%) |
Feb 07, 2018 | 31.89 | 32.02 | 31.01 | 31.02 | 40,448,780 | -0.99(-3.08%) |
Feb 06, 2018 | 30.81 | 32.24 | 30.75 | 32.01 | 43,868,956 | +1.06(+3.44%) |
Feb 05, 2018 | 31.87 | 32.14 | 30.53 | 30.94 | 39,677,068 | -1.02(-3.20%) |
Feb 02, 2018 | 32.39 | 32.50 | 31.90 | 31.96 | 35,212,488 | -1.18(-3.55%) |
Feb 01, 2018 | 33.20 | 33.50 | 33.10 | 33.14 | 22,245,272 | +0.09(+0.28%) |
Jan 31, 2018 | 33.62 | 33.64 | 32.86 | 33.05 | 30,088,312 | +0.20(+0.60%) |
Jan 30, 2018 | 32.72 | 32.97 | 32.43 | 32.85 | 20,319,878 | -0.06(-0.17%) |
Jan 29, 2018 | 33.17 | 33.26 | 32.84 | 32.91 | 20,152,376 | -0.67(-1.99%) |
Jan 26, 2018 | 33.01 | 33.66 | 32.96 | 33.57 | 40,434,416 | +0.34(+1.02%) |
Jan 25, 2018 | 32.95 | 33.94 | 32.90 | 33.23 | 36,688,368 | +0.35(+1.08%) |
Jan 24, 2018 | 31.94 | 33.08 | 31.77 | 32.88 | 64,908,636 | +1.91(+6.16%) |
Jan 23, 2018 | 31.06 | 31.19 | 30.81 | 30.97 | 31,650,050 | -0.69(-2.17%) |
Jan 22, 2018 | 31.41 | 31.69 | 31.28 | 31.66 | 21,495,124 | +0.11(+0.36%) |
Jan 19, 2018 | 31.35 | 31.56 | 31.18 | 31.55 | 23,964,366 | +0.36(+1.16%) |
Jan 18, 2018 | 31.28 | 31.40 | 31.00 | 31.18 | 26,834,188 | +0.07(+0.23%) |
Jan 17, 2018 | 30.67 | 31.21 | 30.64 | 31.11 | 25,404,568 | +0.55(+1.81%) |
Jan 16, 2018 | 30.70 | 30.75 | 30.52 | 30.56 | 21,939,362 | -0.11(-0.35%) |
Jan 12, 2018 | 30.67 | 30.67 | 30.67 | 0 | +0.09(+0.30%) | |
Jan 11, 2018 | 30.03 | 30.60 | 30.00 | 30.57 | 20,327,002 | +0.56(+1.87%) |
Jan 10, 2018 | 29.89 | 30.08 | 29.74 | 30.01 | 20,157,074 | -0.02(-0.07%) |
Jan 09, 2018 | 30.20 | 30.22 | 29.99 | 30.03 | 22,213,276 | -0.23(-0.77%) |
Jan 08, 2018 | 30.24 | 30.39 | 30.17 | 30.27 | 25,833,962 | -0.12(-0.40%) |
Jan 05, 2018 | 30.00 | 30.42 | 29.89 | 30.39 | 17,645,180 | +0.26(+0.87%) |
Jan 04, 2018 | 30.15 | 30.35 | 29.98 | 30.13 | 27,164,978 | +0.20(+0.66%) |
Jan 03, 2018 | 29.71 | 29.96 | 29.58 | 29.93 | 27,319,408 | +0.36(+1.22%) |
Jan 02, 2018 | 29.40 | 29.57 | 29.32 | 29.57 | 28,006,750 | +0.87(+3.04%) |
Dec 29, 2017 | 28.69 | 28.69 | 28.69 | 0 | +0.10(+0.35%) | |
Dec 28, 2017 | 28.62 | 28.68 | 28.48 | 28.59 | 17,464,700 | +0.18(+0.62%) |
Dec 27, 2017 | 28.54 | 28.60 | 28.36 | 28.42 | 10,325,742 | +0.09(+0.30%) |
Dec 26, 2017 | 28.24 | 28.40 | 28.10 | 28.33 | 14,681,291 | +0.34(+1.22%) |
Dec 22, 2017 | 27.93 | 28.08 | 27.86 | 27.99 | 10,666,420 | -0.01(-0.05%) |
Dec 21, 2017 | 27.59 | 28.21 | 27.57 | 28.01 | 25,367,298 | +0.50(+1.83%) |
Dec 20, 2017 | 27.59 | 27.73 | 27.50 | 27.50 | 15,032,428 | +0.04(+0.13%) |
Dec 19, 2017 | 27.44 | 27.51 | 27.15 | 27.47 | 27,871,270 | -0.06(-0.22%) |
Dec 18, 2017 | 27.58 | 27.79 | 27.49 | 27.53 | 23,781,972 | +0.32(+1.19%) |
Dec 15, 2017 | 27.28 | 27.37 | 27.07 | 27.20 | 34,648,420 | +0.32(+1.17%) |
Dec 14, 2017 | 26.92 | 27.16 | 26.80 | 26.89 | 32,284,116 | -0.29(-1.08%) |
Dec 13, 2017 | 27.95 | 28.12 | 27.10 | 27.18 | 55,326,304 | -0.95(-3.39%) |
Dec 12, 2017 | 26.95 | 28.28 | 26.90 | 28.14 | 39,230,152 | +0.70(+2.56%) |
Dec 11, 2017 | 27.49 | 27.69 | 27.36 | 27.44 | 13,680,671 | +0.06(+0.20%) |
Dec 08, 2017 | 27.43 | 27.73 | 27.32 | 27.38 | 24,038,774 | -0.03(-0.10%) |
Dec 07, 2017 | 26.85 | 27.50 | 26.76 | 27.41 | 36,261,200 | -0.69(-2.45%) |
Dec 06, 2017 | 27.81 | 28.17 | 27.56 | 28.10 | 25,032,476 | +0.34(+1.21%) |
Dec 05, 2017 | 28.31 | 28.33 | 27.67 | 27.76 | 20,068,900 | -0.06(-0.23%) |
Dec 04, 2017 | 27.84 | 28.17 | 27.70 | 27.82 | 24,407,858 | +0.43(+1.56%) |
Dec 01, 2017 | 27.44 | 27.59 | 27.31 | 27.39 | 29,677,146 | +0.23(+0.85%) |
Nov 30, 2017 | 27.56 | 27.65 | 27.01 | 27.16 | 40,655,928 | -0.67(-2.42%) |
Nov 29, 2017 | 28.42 | 28.43 | 27.81 | 27.84 | 33,211,496 | -0.94(-3.27%) |
Nov 28, 2017 | 28.74 | 29.03 | 28.51 | 28.78 | 31,060,692 | +0.29(+1.01%) |
Nov 27, 2017 | 28.32 | 28.62 | 28.25 | 28.49 | 26,330,600 | -0.10(-0.34%) |
Nov 24, 2017 | 28.52 | 28.68 | 28.49 | 28.59 | 12,379,806 | -0.09(-0.32%) |
Nov 22, 2017 | 28.52 | 28.76 | 28.50 | 28.68 | 21,354,704 | +0.30(+1.06%) |
Nov 21, 2017 | 28.38 | 28.79 | 28.34 | 28.38 | 29,446,462 | +0.17(+0.60%) |
Nov 20, 2017 | 27.79 | 28.29 | 27.72 | 28.21 | 19,672,290 | +0.25(+0.90%) |
Nov 17, 2017 | 27.56 | 28.05 | 27.53 | 27.96 | 34,223,616 | +0.40(+1.45%) |
Nov 16, 2017 | 27.27 | 27.61 | 27.11 | 27.56 | 37,071,492 | +0.87(+3.26%) |
Nov 15, 2017 | 26.24 | 26.71 | 26.19 | 26.68 | 19,855,204 | +0.20(+0.74%) |
Nov 14, 2017 | 27.24 | 27.28 | 26.47 | 26.49 | 51,014,428 | -0.85(-3.11%) |
Nov 13, 2017 | 27.11 | 27.46 | 26.95 | 27.34 | 27,766,350 | +0.08(+0.31%) |
Nov 10, 2017 | 27.41 | 27.51 | 27.16 | 27.25 | 23,931,922 | -0.55(-1.97%) |
Nov 09, 2017 | 27.84 | 28.08 | 27.58 | 27.80 | 26,212,292 | -0.48(-1.71%) |
Nov 08, 2017 | 27.89 | 28.34 | 27.60 | 28.29 | 36,520,828 | +0.80(+2.91%) |
Nov 07, 2017 | 28.03 | 28.08 | 27.33 | 27.49 | 28,847,472 | -0.84(-2.97%) |
Nov 06, 2017 | 27.95 | 28.36 | 27.81 | 28.33 | 25,108,228 | +0.74(+2.67%) |
Nov 03, 2017 | 28.14 | 28.19 | 27.20 | 27.59 | 40,316,252 | -0.41(-1.48%) |
Nov 02, 2017 | 27.94 | 28.06 | 27.63 | 28.00 | 23,275,556 | +0.00(+0.00%) |
Nov 01, 2017 | 28.27 | 28.57 | 27.96 | 28.00 | 22,891,316 | -0.19(-0.67%) |
Oct 31, 2017 | 28.14 | 28.36 | 27.89 | 28.19 | 34,979,128 | +0.01(+0.03%) |
Oct 30, 2017 | 28.64 | 28.78 | 28.00 | 28.19 | 40,452,420 | -0.98(-3.35%) |
Oct 27, 2017 | 28.81 | 29.20 | 28.64 | 29.16 | 24,716,776 | +0.65(+2.26%) |
Oct 26, 2017 | 29.37 | 29.41 | 28.50 | 28.52 | 43,245,372 | -0.88(-2.98%) |
Oct 25, 2017 | 29.42 | 29.46 | 28.66 | 29.39 | 27,052,980 | +0.27(+0.92%) |
Oct 24, 2017 | 28.99 | 29.21 | 28.71 | 29.13 | 28,056,288 | +0.19(+0.65%) |
Oct 23, 2017 | 29.48 | 29.59 | 28.89 | 28.94 | 31,865,480 | -0.72(-2.44%) |
Oct 20, 2017 | 30.00 | 30.05 | 29.66 | 29.66 | 21,339,770 | -0.17(-0.56%) |
Oct 19, 2017 | 29.64 | 29.83 | 29.46 | 29.83 | 20,978,216 | -0.14(-0.47%) |
Oct 18, 2017 | 29.99 | 30.10 | 29.69 | 29.97 | 24,075,492 | +0.04(+0.14%) |
Oct 17, 2017 | 30.03 | 30.05 | 29.70 | 29.93 | 23,161,086 | -0.21(-0.70%) |
Oct 16, 2017 | 30.42 | 30.48 | 30.04 | 30.14 | 28,909,954 | -0.28(-0.92%) |
Oct 13, 2017 | 30.43 | 30.48 | 30.17 | 30.42 | 32,118,236 | +0.41(+1.36%) |
Oct 12, 2017 | 30.04 | 30.16 | 29.91 | 30.01 | 19,048,072 | -0.13(-0.42%) |
Oct 11, 2017 | 30.23 | 30.26 | 29.92 | 30.14 | 20,502,730 | +0.08(+0.28%) |
Oct 10, 2017 | 30.03 | 30.17 | 29.84 | 30.05 | 21,866,052 | +0.58(+1.95%) |
Oct 09, 2017 | 29.69 | 29.74 | 29.33 | 29.48 | 16,650,347 | -0.44(-1.45%) |
Oct 06, 2017 | 29.82 | 30.00 | 29.64 | 29.91 | 29,116,870 | -0.35(-1.16%) |
Oct 05, 2017 | 30.82 | 30.90 | 30.21 | 30.26 | 31,619,084 | -0.14(-0.46%) |
Oct 04, 2017 | 30.39 | 30.64 | 30.26 | 30.40 | 22,574,988 | +0.10(+0.32%) |
Oct 03, 2017 | 29.37 | 30.33 | 29.32 | 30.31 | 25,148,256 | +1.02(+3.50%) |
Oct 02, 2017 | 29.09 | 29.36 | 29.02 | 29.28 | 14,443,187 | +0.02(+0.07%) |
Sep 29, 2017 | 29.18 | 29.32 | 28.99 | 29.26 | 31,190,240 | +0.51(+1.76%) |
Sep 28, 2017 | 28.66 | 28.90 | 28.59 | 28.76 | 20,765,124 | +0.04(+0.12%) |
Sep 27, 2017 | 28.52 | 28.72 | 31,181,104 | -0.53(-1.82%) | ||
Sep 26, 2017 | 29.41 | 29.50 | 29.24 | 29.25 | 19,784,900 | -0.08(-0.26%) |
Sep 25, 2017 | 29.91 | 29.91 | 29.30 | 29.33 | 17,587,058 | -0.66(-2.20%) |
Sep 22, 2017 | 29.98 | 30.19 | 29.85 | 29.99 | 14,223,636 | +0.08(+0.26%) |
Sep 21, 2017 | 30.29 | 30.39 | 29.85 | 29.91 | 17,475,692 | -0.40(-1.32%) |
Sep 20, 2017 | 30.43 | 30.49 | 29.85 | 30.31 | 27,463,224 | +0.09(+0.30%) |
Sep 19, 2017 | 30.34 | 30.41 | 30.03 | 30.22 | 16,070,963 | -0.05(-0.16%) |
Sep 18, 2017 | 30.36 | 30.64 | 30.19 | 30.27 | 24,983,480 | -0.15(-0.51%) |
Sep 15, 2017 | 29.91 | 30.44 | 29.80 | 30.43 | 37,033,136 | +0.48(+1.62%) |
Sep 14, 2017 | 29.60 | 29.98 | 29.46 | 29.94 | 22,910,408 | +0.18(+0.61%) |
Sep 13, 2017 | 29.65 | 29.93 | 29.54 | 29.76 | 26,461,086 | +0.02(+0.07%) |
Sep 12, 2017 | 29.73 | 30.15 | 29.63 | 29.74 | 35,062,508 | -0.13(-0.42%) |
Sep 11, 2017 | 29.79 | 30.13 | 29.79 | 29.86 | 29,969,224 | +0.44(+1.50%) |
Sep 08, 2017 | 29.65 | 29.65 | 29.39 | 29.42 | 23,120,620 | -0.20(-0.69%) |
Sep 07, 2017 | 29.64 | 29.81 | 29.56 | 29.63 | 21,895,456 | +0.22(+0.76%) |
Sep 06, 2017 | 29.18 | 29.53 | 29.11 | 29.40 | 38,623,248 | +0.64(+2.22%) |
Sep 05, 2017 | 29.11 | 29.18 | 28.63 | 28.76 | 33,287,616 | +0.26(+0.91%) |
Sep 01, 2017 | 28.57 | 28.75 | 28.43 | 28.50 | 30,557,024 | +0.43(+1.53%) |
Aug 31, 2017 | 28.25 | 28.29 | 27.98 | 28.07 | 18,991,418 | +0.01(+0.02%) |
Aug 30, 2017 | 28.10 | 28.14 | 27.92 | 28.07 | 16,597,575 | -0.11(-0.37%) |
Aug 29, 2017 | 27.82 | 28.23 | 27.78 | 28.17 | 13,315,906 | +0.04(+0.15%) |
Aug 28, 2017 | 28.25 | 28.37 | 28.07 | 28.13 | 19,767,072 | -0.04(-0.15%) |
Aug 25, 2017 | 28.31 | 28.47 | 28.09 | 28.17 | 20,006,942 | -0.11(-0.40%) |
Aug 24, 2017 | 28.26 | 28.46 | 28.11 | 28.29 | 16,195,787 | +0.15(+0.52%) |
Aug 23, 2017 | 27.81 | 28.24 | 27.75 | 28.14 | 28,014,510 | +0.53(+1.93%) |
Aug 22, 2017 | 27.73 | 28.03 | 27.53 | 27.60 | 32,288,770 | +0.41(+1.50%) |
Aug 21, 2017 | 27.51 | 27.61 | 27.10 | 27.20 | 16,795,370 | -0.20(-0.72%) |
Aug 18, 2017 | 27.06 | 27.45 | 26.85 | 27.39 | 31,073,118 | +0.57(+2.12%) |
Aug 17, 2017 | 27.07 | 27.20 | 26.79 | 26.83 | 26,349,994 | -0.50(-1.82%) |
Aug 16, 2017 | 27.14 | 27.40 | 27.03 | 27.32 | 23,969,490 | +0.34(+1.27%) |
Aug 15, 2017 | 26.85 | 27.10 | 26.80 | 26.98 | 21,908,174 | +0.27(+1.02%) |
Aug 14, 2017 | 26.57 | 27.14 | 26.52 | 26.71 | 30,295,154 | +0.04(+0.13%) |
Aug 11, 2017 | 26.47 | 26.87 | 26.31 | 26.67 | 27,388,042 | +0.27(+1.04%) |
Aug 10, 2017 | 26.78 | 26.80 | 26.40 | 26.40 | 34,852,328 | -0.51(-1.90%) |
Aug 09, 2017 | 26.84 | 26.98 | 26.73 | 26.91 | 24,321,570 | -0.28(-1.03%) |
Aug 08, 2017 | 27.16 | 27.47 | 27.12 | 27.19 | 17,669,330 | -0.05(-0.18%) |
Aug 07, 2017 | 26.87 | 27.32 | 26.84 | 27.24 | 15,083,219 | +0.36(+1.33%) |
Aug 04, 2017 | 26.96 | 27.04 | 26.68 | 26.88 | 24,046,712 | -0.09(-0.34%) |
Aug 03, 2017 | 27.07 | 27.09 | 26.84 | 26.97 | 15,891,796 | -0.08(-0.29%) |
Aug 02, 2017 | 26.64 | 27.17 | 26.60 | 27.05 | 24,892,192 | +0.29(+1.10%) |
Aug 01, 2017 | 26.56 | 26.92 | 26.54 | 26.76 | 23,775,340 | +0.22(+0.85%) |
Jul 31, 2017 | 26.48 | 26.57 | 26.31 | 26.53 | 14,780,245 | +0.29(+1.10%) |
Jul 28, 2017 | 26.04 | 26.28 | 25.95 | 26.24 | 15,571,045 | +0.19(+0.73%) |
Jul 27, 2017 | 26.24 | 26.26 | 25.96 | 26.05 | 18,593,320 | -0.04(-0.13%) |
Jul 26, 2017 | 25.98 | 26.17 | 25.88 | 26.09 | 27,404,018 | +0.03(+0.11%) |
Jul 25, 2017 | 26.26 | 26.37 | 26.00 | 26.06 | 18,025,696 | -0.05(-0.19%) |
Jul 24, 2017 | 26.06 | 26.12 | 25.93 | 26.11 | 12,710,504 | +0.10(+0.38%) |
Jul 21, 2017 | 26.29 | 26.31 | 25.97 | 26.01 | 12,509,762 | -0.20(-0.78%) |
Jul 20, 2017 | 26.30 | 26.03 | 26.21 | 19,231,224 | +0.15(+0.59%) | |
Jul 19, 2017 | 26.18 | 26.26 | 25.89 | 26.06 | 20,323,184 | +0.01(+0.03%) |
Jul 18, 2017 | 25.82 | 26.08 | 25.75 | 26.05 | 17,993,918 | +0.24(+0.92%) |
Jul 17, 2017 | 25.91 | 25.92 | 25.76 | 25.81 | 17,049,942 | -0.03(-0.11%) |
Jul 14, 2017 | 25.81 | 25.98 | 25.78 | 25.84 | 21,650,286 | +0.19(+0.74%) |
Jul 13, 2017 | 25.58 | 25.67 | 25.48 | 25.65 | 25,598,668 | +0.18(+0.72%) |
Jul 12, 2017 | 25.07 | 25.53 | 24.86 | 25.47 | 48,304,480 | +0.74(+2.98%) |
Jul 11, 2017 | 24.38 | 24.76 | 24.33 | 24.73 | 19,581,168 | +0.41(+1.67%) |
Jul 10, 2017 | 24.17 | 24.40 | 24.16 | 24.33 | 24,654,968 | +0.41(+1.73%) |
Jul 07, 2017 | 24.08 | 24.13 | 23.70 | 23.91 | 17,562,714 | +0.13(+0.56%) |
Jul 06, 2017 | 24.09 | 24.14 | 23.75 | 23.78 | 32,989,318 | -0.40(-1.65%) |
Jul 05, 2017 | 24.07 | 24.29 | 23.73 | 24.18 | 25,838,484 | +0.04(+0.15%) |
Jul 03, 2017 | 24.18 | 24.26 | 24.00 | 24.14 | 10,373,285 | +0.18(+0.76%) |
Jun 30, 2017 | 23.81 | 24.05 | 23.78 | 23.96 | 16,035,759 | +0.22(+0.95%) |
Jun 29, 2017 | 23.84 | 23.90 | 23.48 | 23.74 | 17,187,442 | -0.10(-0.41%) |
Jun 28, 2017 | 23.67 | 23.86 | 23.38 | 23.84 | 19,149,502 | +0.38(+1.62%) |
Jun 27, 2017 | 23.59 | 23.80 | 23.33 | 23.46 | 23,128,672 | -0.41(-1.71%) |
Jun 26, 2017 | 23.51 | 23.88 | 23.51 | 23.86 | 20,254,802 | +0.67(+2.91%) |
Jun 23, 2017 | 23.25 | 23.33 | 23.09 | 23.19 | 16,701,739 | -0.04(-0.18%) |
Jun 22, 2017 | 23.13 | 23.34 | 23.00 | 23.23 | 25,768,040 | +0.14(+0.61%) |
Jun 21, 2017 | 23.19 | 23.36 | 22.95 | 23.09 | 20,234,860 | +0.06(+0.24%) |
Jun 20, 2017 | 23.69 | 23.70 | 23.04 | 23.04 | 41,919,668 | -0.85(-3.57%) |
Jun 19, 2017 | 23.64 | 23.98 | 23.64 | 23.89 | 31,557,218 | +0.12(+0.50%) |
Jun 16, 2017 | 23.72 | 23.81 | 23.58 | 23.77 | 21,002,498 | +0.13(+0.53%) |
Jun 15, 2017 | 23.58 | 23.71 | 23.39 | 23.64 | 17,967,234 | -0.25(-1.05%) |
Jun 14, 2017 | 23.98 | 24.17 | 23.67 | 23.89 | 26,012,078 | +0.25(+1.06%) |
Jun 13, 2017 | 23.56 | 23.66 | 23.36 | 23.64 | 23,082,466 | +0.08(+0.33%) |
Jun 12, 2017 | 23.75 | 23.86 | 23.32 | 23.57 | 31,137,190 | -0.27(-1.14%) |
Jun 09, 2017 | 24.30 | 24.38 | 23.82 | 23.84 | 19,196,638 | -0.45(-1.86%) |
Jun 08, 2017 | 24.13 | 24.37 | 24.01 | 24.29 | 22,778,510 | -0.10(-0.43%) |
Jun 07, 2017 | 24.49 | 24.60 | 24.21 | 24.40 | 19,623,058 | +0.06(+0.23%) |
Jun 06, 2017 | 24.19 | 24.44 | 24.04 | 24.34 | 25,066,830 | +0.29(+1.19%) |
Jun 05, 2017 | 24.08 | 24.34 | 23.92 | 24.05 | 28,620,326 | -0.26(-1.09%) |
Jun 02, 2017 | 24.54 | 24.58 | 24.17 | 24.32 | 23,145,832 | +0.03(+0.11%) |
Jun 01, 2017 | 24.69 | 24.76 | 24.18 | 24.29 | 23,241,140 | -0.19(-0.80%) |
May 31, 2017 | 24.81 | 24.88 | 24.44 | 24.49 | 20,941,096 | -0.26(-1.04%) |
May 30, 2017 | 24.70 | 24.81 | 24.62 | 24.74 | 16,261,397 | +0.03(+0.11%) |
May 26, 2017 | 24.61 | 24.92 | 24.53 | 24.72 | 33,241,622 | +0.38(+1.57%) |
May 25, 2017 | 24.58 | 24.70 | 24.08 | 24.33 | 28,266,808 | -0.16(-0.65%) |
May 24, 2017 | 24.49 | 24.94 | 24.34 | 24.49 | 41,690,400 | +0.26(+1.09%) |
May 23, 2017 | 23.96 | 24.37 | 23.96 | 24.23 | 43,674,296 | +0.56(+2.38%) |
May 22, 2017 | 23.78 | 23.94 | 23.22 | 23.66 | 55,251,220 | -0.68(-2.77%) |
May 19, 2017 | 24.12 | 24.50 | 23.90 | 24.34 | 78,144,312 | +1.54(+6.75%) |
May 18, 2017 | 22.41 | 24.08 | 22.13 | 22.80 | 239,295,392 | -4.45(-16.33%) |
May 17, 2017 | 27.80 | 27.91 | 27.18 | 27.25 | 28,913,878 | -0.90(-3.21%) |
May 16, 2017 | 28.11 | 28.17 | 27.84 | 28.15 | 26,044,642 | +0.20(+0.72%) |
May 15, 2017 | 27.85 | 28.03 | 27.79 | 27.95 | 23,528,616 | +0.29(+1.03%) |
May 12, 2017 | 27.48 | 27.74 | 27.44 | 27.67 | 33,000,706 | +0.54(+2.00%) |
May 11, 2017 | 27.05 | 27.21 | 26.85 | 27.12 | 17,512,124 | +0.26(+0.98%) |
May 10, 2017 | 26.78 | 26.98 | 26.77 | 26.86 | 22,638,600 | +0.54(+2.06%) |
May 09, 2017 | 25.99 | 26.41 | 25.99 | 26.32 | 20,312,140 | +0.48(+1.86%) |
May 08, 2017 | 25.99 | 26.18 | 25.76 | 25.84 | 15,992,134 | -0.33(-1.28%) |
May 05, 2017 | 25.88 | 26.19 | 25.77 | 26.17 | 16,579,334 | +0.48(+1.87%) |
May 04, 2017 | 26.08 | 26.09 | 25.60 | 25.69 | 22,247,196 | -0.68(-2.59%) |
May 03, 2017 | 26.53 | 26.67 | 26.28 | 26.37 | 13,910,107 | -0.30(-1.12%) |
May 02, 2017 | 26.16 | 26.72 | 26.16 | 26.67 | 27,534,498 | +0.58(+2.24%) |
May 01, 2017 | 25.93 | 26.31 | 25.82 | 26.09 | 12,007,398 | +0.21(+0.81%) |
Apr 28, 2017 | 25.39 | 25.92 | 25.36 | 25.88 | 25,538,294 | +0.33(+1.28%) |
Apr 27, 2017 | 25.88 | 25.88 | 25.38 | 25.55 | 16,556,783 | -0.11(-0.43%) |
Apr 26, 2017 | 25.54 | 25.84 | 25.41 | 25.66 | 18,823,812 | -0.24(-0.94%) |
Apr 25, 2017 | 25.50 | 25.95 | 25.42 | 25.91 | 22,469,728 | -0.01(-0.03%) |
Apr 24, 2017 | 25.91 | 26.05 | 25.80 | 25.91 | 17,177,344 | +0.74(+2.93%) |
Apr 21, 2017 | 25.38 | 25.48 | 25.13 | 25.17 | 19,765,682 | -0.12(-0.47%) |
Apr 20, 2017 | 25.66 | 25.70 | 25.16 | 25.29 | 20,355,160 | -0.09(-0.36%) |
Apr 19, 2017 | 26.02 | 26.06 | 25.36 | 25.38 | 15,972,907 | -0.57(-2.20%) |
Apr 18, 2017 | 26.00 | 26.37 | 25.84 | 25.95 | 15,883,955 | -0.19(-0.72%) |
Apr 17, 2017 | 25.59 | 26.16 | 25.53 | 26.14 | 26,980,248 | +1.02(+4.05%) |
Apr 13, 2017 | 25.69 | 25.79 | 25.11 | 25.13 | 19,943,550 | -0.58(-2.25%) |
Apr 12, 2017 | 25.72 | 25.75 | 25.48 | 25.70 | 18,137,916 | -0.06(-0.22%) |
Apr 11, 2017 | 25.89 | 25.99 | 25.23 | 25.76 | 24,169,386 | -0.07(-0.27%) |
Apr 10, 2017 | 25.91 | 25.98 | 25.60 | 25.83 | 21,114,184 | +0.07(+0.27%) |
Apr 07, 2017 | 25.84 | 26.24 | 25.63 | 25.76 | 20,718,956 | +0.15(+0.60%) |
Apr 06, 2017 | 25.93 | 26.23 | 25.50 | 25.61 | 22,976,190 | -0.44(-1.68%) |
Apr 05, 2017 | 26.74 | 26.89 | 26.03 | 26.05 | 27,244,962 | -0.58(-2.17%) |
Apr 04, 2017 | 26.23 | 26.64 | 26.11 | 26.62 | 15,829,806 | +0.24(+0.90%) |
Apr 03, 2017 | 26.24 | 26.41 | 26.09 | 26.39 | 17,768,098 | +0.31(+1.17%) |
Mar 31, 2017 | 25.87 | 26.32 | 25.74 | 26.08 | 16,989,640 | +0.03(+0.11%) |
Mar 30, 2017 | 26.26 | 26.43 | 26.01 | 26.05 | 15,254,654 | -0.38(-1.42%) |
Mar 29, 2017 | 25.91 | 26.46 | 25.90 | 26.43 | 19,873,668 | +0.56(+2.15%) |
Mar 28, 2017 | 25.82 | 25.99 | 25.69 | 25.87 | 20,900,966 | +0.10(+0.41%) |
Mar 27, 2017 | 25.44 | 25.82 | 25.36 | 25.77 | 13,094,387 | -0.08(-0.30%) |
Mar 24, 2017 | 25.65 | 25.90 | 25.51 | 25.84 | 12,365,847 | +0.38(+1.50%) |
Mar 23, 2017 | 25.39 | 25.72 | 25.33 | 25.46 | 15,925,074 | -0.29(-1.11%) |
Mar 22, 2017 | 25.50 | 25.98 | 25.31 | 25.75 | 22,787,054 | +0.19(+0.74%) |
Mar 21, 2017 | 26.42 | 26.55 | 25.51 | 25.56 | 34,375,152 | -0.91(-3.45%) |
Mar 20, 2017 | 25.79 | 26.53 | 25.71 | 26.47 | 23,537,572 | +0.55(+2.12%) |
Mar 17, 2017 | 26.50 | 26.58 | 25.82 | 25.92 | 29,546,888 | -0.43(-1.64%) |
Mar 16, 2017 | 26.66 | 26.69 | 26.27 | 26.35 | 20,806,406 | -0.21(-0.79%) |
Mar 15, 2017 | 25.68 | 26.62 | 25.45 | 26.56 | 35,715,752 | +1.04(+4.09%) |
Mar 14, 2017 | 25.84 | 25.96 | 25.48 | 25.52 | 18,178,800 | -0.49(-1.87%) |
Mar 13, 2017 | 25.92 | 26.11 | 25.78 | 26.00 | 18,962,394 | +0.16(+0.62%) |
Mar 10, 2017 | 25.95 | 25.99 | 25.62 | 25.84 | 27,662,566 | +0.56(+2.20%) |
Mar 09, 2017 | 25.63 | 25.70 | 25.19 | 25.29 | 28,386,482 | -0.34(-1.33%) |
Mar 08, 2017 | 26.01 | 26.05 | 25.43 | 25.63 | 24,222,036 | -0.79(-2.98%) |
Mar 07, 2017 | 26.78 | 26.78 | 26.37 | 26.41 | 16,058,297 | -0.10(-0.37%) |
Mar 06, 2017 | 26.89 | 26.94 | 26.47 | 26.51 | 11,546,406 | -0.35(-1.30%) |
Mar 03, 2017 | 26.43 | 26.89 | 26.23 | 26.86 | 24,160,802 | +0.81(+3.10%) |
Mar 02, 2017 | 26.71 | 26.79 | 26.05 | 26.05 | 31,715,692 | -1.09(-4.00%) |