Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.71 | 32.84 | 32.45 | 32.51 | 9,423,882 | +0.24(+0.73%) |
Apr 27, 2018 | 32.76 | 32.76 | 32.12 | 32.27 | 9,788,239 | +0.00(+0.00%) |
Apr 26, 2018 | 32.20 | 32.60 | 32.20 | 32.27 | 9,090,079 | +0.00(+0.00%) |
Apr 25, 2018 | 32.43 | 32.54 | 32.15 | 32.27 | 14,616,868 | -0.49(-1.50%) |
Apr 24, 2018 | 33.01 | 33.15 | 32.38 | 32.76 | 15,379,969 | +0.00(+0.00%) |
Apr 23, 2018 | 32.94 | 33.04 | 32.58 | 32.76 | 13,220,356 | -0.17(-0.51%) |
Apr 20, 2018 | 33.29 | 33.43 | 32.82 | 32.93 | 18,111,244 | -0.49(-1.47%) |
Apr 19, 2018 | 33.76 | 33.89 | 33.07 | 33.42 | 32,540,864 | -2.02(-5.70%) |
Apr 18, 2018 | 35.60 | 35.73 | 34.84 | 35.44 | 10,581,600 | -0.33(-0.92%) |
Apr 17, 2018 | 35.59 | 35.82 | 35.32 | 35.77 | 11,627,217 | -0.47(-1.31%) |
Apr 16, 2018 | 36.20 | 36.37 | 36.09 | 36.25 | 6,158,324 | +0.19(+0.52%) |
Apr 13, 2018 | 36.94 | 36.98 | 35.98 | 36.06 | 6,800,448 | -1.01(-2.74%) |
Apr 12, 2018 | 36.64 | 37.08 | 36.40 | 37.08 | 8,958,219 | +0.40(+1.08%) |
Apr 11, 2018 | 36.57 | 37.02 | 36.57 | 36.68 | 5,662,882 | -0.17(-0.46%) |
Apr 10, 2018 | 37.09 | 37.39 | 36.38 | 36.85 | 6,843,680 | +0.43(+1.18%) |
Apr 09, 2018 | 36.43 | 37.24 | 36.28 | 36.42 | 7,919,992 | +0.55(+1.53%) |
Apr 06, 2018 | 36.26 | 36.50 | 35.73 | 35.87 | 6,071,044 | -0.76(-2.08%) |
Apr 05, 2018 | 37.23 | 37.40 | 36.47 | 36.63 | 7,229,239 | -0.52(-1.41%) |
Apr 04, 2018 | 35.82 | 37.15 | 35.81 | 37.15 | 6,501,885 | +0.39(+1.06%) |
Apr 03, 2018 | 37.43 | 37.44 | 36.38 | 36.76 | 7,302,391 | +0.83(+2.31%) |
Apr 02, 2018 | 36.64 | 36.86 | 35.87 | 35.93 | 7,523,525 | -1.07(-2.88%) |
Mar 29, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.34 | 36.50 | 35.88 | 36.09 | 10,127,733 | -0.51(-1.39%) |
Mar 27, 2018 | 37.81 | 37.91 | 36.46 | 36.60 | 8,273,085 | -0.83(-2.21%) |
Mar 26, 2018 | 37.04 | 37.44 | 36.51 | 37.43 | 6,381,054 | +1.43(+3.97%) |
Mar 23, 2018 | 36.89 | 36.97 | 36.00 | 36.00 | 7,005,796 | -0.94(-2.54%) |
Mar 22, 2018 | 37.29 | 37.52 | 36.94 | 36.94 | 7,472,967 | -0.85(-2.26%) |
Mar 21, 2018 | 37.68 | 37.92 | 37.41 | 37.79 | 8,321,894 | -0.11(-0.29%) |
Mar 20, 2018 | 37.79 | 37.97 | 37.64 | 37.90 | 7,574,375 | +0.19(+0.52%) |
Mar 19, 2018 | 37.81 | 37.94 | 37.36 | 37.71 | 6,051,186 | -0.31(-0.82%) |
Mar 16, 2018 | 38.05 | 38.49 | 37.99 | 38.02 | 9,610,304 | -0.29(-0.75%) |
Mar 15, 2018 | 38.13 | 38.60 | 37.95 | 38.31 | 4,662,516 | +0.14(+0.35%) |
Mar 14, 2018 | 38.41 | 38.41 | 37.90 | 38.17 | 5,086,250 | +0.14(+0.36%) |
Mar 13, 2018 | 38.47 | 38.68 | 37.97 | 38.04 | 6,909,749 | -0.19(-0.51%) |
Mar 12, 2018 | 37.87 | 38.34 | 37.84 | 38.23 | 6,121,829 | +0.53(+1.41%) |
Mar 09, 2018 | 37.24 | 37.71 | 36.80 | 37.70 | 9,859,352 | +0.67(+1.80%) |
Mar 08, 2018 | 37.46 | 37.53 | 36.86 | 37.03 | 8,388,285 | -0.34(-0.90%) |
Mar 07, 2018 | 37.44 | 37.37 | 5,301,927 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.49 | 37.54 | 36.72 | 36.81 | 10,209,163 | +0.04(+0.12%) |
Mar 05, 2018 | 36.40 | 37.00 | 36.25 | 36.77 | 7,069,322 | +0.41(+1.12%) |
Mar 02, 2018 | 35.84 | 36.40 | 35.64 | 36.37 | 5,700,232 | +0.25(+0.68%) |
Mar 01, 2018 | 36.65 | 36.83 | 35.77 | 36.12 | 9,215,893 | -0.53(-1.45%) |
Feb 28, 2018 | 36.92 | 37.13 | 36.60 | 36.65 | 7,569,531 | -0.23(-0.62%) |
Feb 27, 2018 | 37.24 | 37.46 | 36.87 | 36.88 | 7,094,510 | -0.67(-1.78%) |
Feb 26, 2018 | 37.30 | 37.55 | 37.03 | 37.55 | 4,597,335 | +0.43(+1.16%) |
Feb 23, 2018 | 36.69 | 37.12 | 36.45 | 37.12 | 8,521,354 | +1.28(+3.56%) |
Feb 22, 2018 | 35.66 | 35.84 | 9,442,772 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.92 | 37.00 | 36.25 | 36.26 | 7,817,821 | -0.72(-1.94%) |
Feb 20, 2018 | 36.42 | 37.34 | 36.36 | 36.98 | 10,989,388 | +0.22(+0.60%) |
Feb 16, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.80 | 36.99 | 36.36 | 36.80 | 7,234,122 | +0.40(+1.09%) |
Feb 14, 2018 | 35.66 | 36.43 | 35.46 | 36.40 | 8,113,538 | +0.57(+1.58%) |
Feb 13, 2018 | 35.97 | 36.07 | 35.41 | 35.83 | 6,884,738 | -0.13(-0.35%) |
Feb 12, 2018 | 35.54 | 36.18 | 35.49 | 35.96 | 7,765,199 | +0.90(+2.56%) |
Feb 09, 2018 | 34.45 | 35.24 | 33.79 | 35.06 | 12,523,111 | +0.94(+2.75%) |
Feb 08, 2018 | 35.60 | 35.61 | 34.12 | 34.12 | 13,430,559 | -1.29(-3.63%) |
Feb 07, 2018 | 36.35 | 36.35 | 35.41 | 35.41 | 18,023,880 | -1.45(-3.92%) |
Feb 06, 2018 | 35.74 | 36.95 | 35.60 | 36.86 | 15,862,319 | +0.18(+0.50%) |
Feb 05, 2018 | 37.24 | 37.88 | 36.44 | 36.67 | 13,893,625 | -0.96(-2.55%) |
Feb 02, 2018 | 38.06 | 38.32 | 37.58 | 37.63 | 14,253,879 | -0.79(-2.07%) |
Feb 01, 2018 | 38.33 | 38.83 | 38.30 | 38.43 | 7,931,566 | +0.12(+0.31%) |
Jan 31, 2018 | 38.41 | 38.72 | 38.15 | 38.31 | 7,490,500 | +0.36(+0.96%) |
Jan 30, 2018 | 37.68 | 38.07 | 37.54 | 37.95 | 12,092,805 | -0.44(-1.15%) |
Jan 29, 2018 | 38.45 | 38.63 | 38.21 | 38.39 | 13,724,488 | -0.27(-0.70%) |
Jan 26, 2018 | 38.47 | 38.67 | 38.07 | 38.66 | 8,346,786 | +0.52(+1.37%) |
Jan 25, 2018 | 38.65 | 38.71 | 38.08 | 38.13 | 9,054,311 | -0.19(-0.51%) |
Jan 24, 2018 | 38.59 | 38.61 | 38.26 | 38.33 | 8,751,583 | -0.80(-2.05%) |
Jan 23, 2018 | 39.30 | 39.38 | 38.94 | 39.13 | 6,694,071 | -0.08(-0.22%) |
Jan 22, 2018 | 38.89 | 39.23 | 38.84 | 39.21 | 9,847,977 | +1.45(+3.83%) |
Jan 19, 2018 | 38.11 | 38.50 | 37.69 | 37.77 | 7,739,323 | +0.08(+0.22%) |
Jan 18, 2018 | 37.92 | 36.78 | 37.68 | 14,034,234 | +1.22(+3.34%) | |
Jan 17, 2018 | 36.07 | 36.59 | 35.93 | 36.47 | 8,417,545 | +0.76(+2.13%) |
Jan 16, 2018 | 35.52 | 35.80 | 35.35 | 35.71 | 10,326,485 | +0.88(+2.53%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.14(+0.39%) | |
Jan 11, 2018 | 34.85 | 35.00 | 34.62 | 34.69 | 6,743,609 | -0.23(-0.65%) |
Jan 10, 2018 | 34.92 | 8,400,169 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.93 | 35.93 | 35.62 | 35.66 | 6,776,823 | -0.22(-0.61%) |
Jan 08, 2018 | 35.85 | 35.92 | 35.67 | 35.88 | 4,184,643 | -0.02(-0.05%) |
Jan 05, 2018 | 35.42 | 35.99 | 35.33 | 35.90 | 6,304,775 | +0.82(+2.34%) |
Jan 04, 2018 | 35.44 | 35.51 | 35.05 | 35.08 | 5,767,635 | -0.19(-0.53%) |
Jan 03, 2018 | 35.16 | 35.35 | 35.04 | 35.27 | 8,234,900 | +0.58(+1.68%) |
Jan 02, 2018 | 34.25 | 34.71 | 34.18 | 34.68 | 5,894,533 | +1.16(+3.46%) |
Dec 29, 2017 | 33.52 | 33.52 | 33.52 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.41 | 33.73 | 33.31 | 33.60 | 5,061,341 | +0.56(+1.69%) |
Dec 27, 2017 | 32.98 | 33.07 | 32.87 | 33.04 | 3,658,022 | +0.11(+0.33%) |
Dec 26, 2017 | 33.24 | 33.24 | 32.81 | 32.93 | 3,376,776 | -0.57(-1.72%) |
Dec 22, 2017 | 33.48 | 33.51 | 33.23 | 33.51 | 2,984,666 | +0.34(+1.02%) |
Dec 21, 2017 | 33.45 | 33.53 | 33.14 | 33.17 | 4,214,176 | -0.18(-0.53%) |
Dec 20, 2017 | 33.30 | 33.49 | 33.12 | 33.35 | 7,486,757 | +0.08(+0.25%) |
Dec 19, 2017 | 33.32 | 33.08 | 33.26 | 5,269,285 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.30 | 33.37 | 33.14 | 33.31 | 6,796,910 | -0.08(-0.25%) |
Dec 15, 2017 | 33.31 | 33.50 | 33.19 | 33.40 | 8,463,962 | +0.08(+0.25%) |
Dec 14, 2017 | 33.40 | 33.52 | 33.24 | 33.31 | 5,603,357 | +0.09(+0.28%) |
Dec 13, 2017 | 33.37 | 33.39 | 33.16 | 33.22 | 4,999,459 | -0.01(-0.03%) |
Dec 12, 2017 | 33.16 | 33.29 | 33.04 | 33.23 | 6,490,908 | -0.06(-0.18%) |
Dec 11, 2017 | 33.14 | 33.47 | 33.13 | 33.29 | 6,235,812 | +0.31(+0.95%) |
Dec 08, 2017 | 33.30 | 33.44 | 32.93 | 32.98 | 5,998,242 | -0.01(-0.03%) |
Dec 07, 2017 | 32.76 | 33.00 | 32.65 | 32.98 | 13,347,403 | +0.28(+0.85%) |
Dec 06, 2017 | 32.94 | 33.05 | 32.57 | 32.70 | 10,197,733 | -0.44(-1.33%) |
Dec 05, 2017 | 33.14 | 33.41 | 32.94 | 33.14 | 5,326,941 | -0.16(-0.48%) |
Dec 04, 2017 | 33.86 | 33.93 | 33.23 | 33.30 | 8,407,884 | -0.26(-0.78%) |
Dec 01, 2017 | 33.81 | 33.17 | 33.57 | 8,506,367 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.48 | 33.60 | 33.12 | 33.48 | 11,066,799 | +0.16(+0.48%) |
Nov 29, 2017 | 34.56 | 34.59 | 33.18 | 33.32 | 13,951,395 | -1.29(-3.71%) |
Nov 28, 2017 | 34.69 | 34.85 | 34.51 | 34.61 | 5,753,567 | -0.14(-0.39%) |
Nov 27, 2017 | 35.23 | 35.24 | 34.72 | 34.74 | 9,684,248 | -1.61(-4.42%) |
Nov 24, 2017 | 36.08 | 36.37 | 36.03 | 36.35 | 1,773,743 | +0.49(+1.37%) |
Nov 22, 2017 | 36.01 | 36.14 | 35.76 | 35.86 | 3,274,488 | -0.14(-0.40%) |
Nov 21, 2017 | 36.04 | 36.25 | 35.98 | 36.00 | 4,338,706 | +0.31(+0.88%) |
Nov 20, 2017 | 35.57 | 35.75 | 35.48 | 35.69 | 5,269,338 | +0.12(+0.33%) |
Nov 17, 2017 | 35.71 | 35.87 | 35.49 | 35.57 | 4,378,394 | -0.03(-0.07%) |
Nov 16, 2017 | 35.30 | 35.71 | 35.30 | 35.60 | 3,908,132 | +0.47(+1.35%) |
Nov 15, 2017 | 35.00 | 35.22 | 34.90 | 35.12 | 4,041,695 | -0.27(-0.76%) |
Nov 14, 2017 | 35.33 | 35.42 | 35.10 | 35.39 | 3,310,213 | -0.13(-0.36%) |
Nov 13, 2017 | 35.27 | 35.52 | 35.11 | 35.52 | 2,627,991 | +0.25(+0.70%) |
Nov 10, 2017 | 35.33 | 35.36 | 35.16 | 35.27 | 6,308,480 | +0.07(+0.19%) |
Nov 09, 2017 | 35.63 | 35.70 | 34.91 | 35.21 | 5,535,237 | -0.67(-1.86%) |
Nov 08, 2017 | 35.87 | 35.97 | 35.68 | 35.88 | 2,813,019 | -0.07(-0.19%) |
Nov 07, 2017 | 36.05 | 36.11 | 35.73 | 35.94 | 3,266,191 | +0.07(+0.19%) |
Nov 06, 2017 | 35.67 | 35.92 | 35.58 | 35.88 | 6,682,484 | +0.20(+0.57%) |
Nov 03, 2017 | 35.43 | 35.71 | 35.16 | 35.67 | 7,262,993 | +0.03(+0.09%) |
Nov 02, 2017 | 35.59 | 35.71 | 35.47 | 35.64 | 3,850,697 | +0.04(+0.12%) |
Nov 01, 2017 | 35.92 | 35.93 | 35.39 | 35.60 | 5,009,582 | -0.19(-0.54%) |
Oct 31, 2017 | 35.66 | 35.95 | 35.60 | 35.79 | 4,381,399 | +0.17(+0.47%) |
Oct 30, 2017 | 35.82 | 36.07 | 35.58 | 35.62 | 6,151,082 | -0.02(-0.05%) |
Oct 27, 2017 | 35.07 | 35.66 | 35.02 | 35.64 | 5,704,053 | +0.80(+2.31%) |
Oct 26, 2017 | 34.82 | 34.95 | 34.73 | 34.84 | 4,318,644 | +0.03(+0.10%) |
Oct 25, 2017 | 34.92 | 35.01 | 34.41 | 34.80 | 3,973,967 | -0.14(-0.39%) |
Oct 24, 2017 | 34.89 | 34.99 | 34.64 | 34.94 | 5,028,427 | +0.09(+0.27%) |
Oct 23, 2017 | 34.98 | 35.07 | 34.76 | 34.84 | 6,022,886 | +0.08(+0.22%) |
Oct 20, 2017 | 34.68 | 34.77 | 34.52 | 34.77 | 6,211,113 | +0.04(+0.12%) |
Oct 19, 2017 | 34.68 | 34.91 | 34.24 | 34.73 | 6,753,848 | -0.36(-1.04%) |
Oct 18, 2017 | 35.00 | 35.27 | 34.61 | 35.09 | 7,868,642 | +0.21(+0.61%) |
Oct 17, 2017 | 34.52 | 34.88 | 34.28 | 34.88 | 8,968,231 | +0.30(+0.88%) |
Oct 16, 2017 | 34.56 | 34.60 | 34.37 | 34.57 | 3,201,602 | +0.06(+0.17%) |
Oct 13, 2017 | 34.41 | 34.55 | 34.35 | 34.51 | 4,628,086 | +0.32(+0.94%) |
Oct 12, 2017 | 34.23 | 34.38 | 34.09 | 34.19 | 6,533,448 | +0.08(+0.22%) |
Oct 11, 2017 | 33.65 | 34.15 | 33.55 | 34.12 | 10,662,667 | +1.17(+3.54%) |
Oct 10, 2017 | 33.07 | 33.11 | 32.82 | 32.95 | 4,863,314 | +0.17(+0.52%) |
Oct 09, 2017 | 32.64 | 32.81 | 32.55 | 32.78 | 2,323,203 | +0.26(+0.81%) |
Oct 06, 2017 | 32.48 | 32.54 | 32.30 | 32.52 | 3,650,880 | +0.00(+0.00%) |
Oct 05, 2017 | 32.69 | 32.85 | 32.46 | 32.52 | 5,271,254 | +0.16(+0.50%) |
Oct 04, 2017 | 32.34 | 32.42 | 32.24 | 32.36 | 3,213,668 | -0.14(-0.44%) |
Oct 03, 2017 | 32.43 | 32.53 | 32.34 | 32.50 | 4,407,929 | +0.26(+0.81%) |
Oct 02, 2017 | 31.99 | 32.28 | 31.93 | 32.24 | 6,028,074 | +0.49(+1.54%) |
Sep 29, 2017 | 31.50 | 31.79 | 31.50 | 31.75 | 4,516,254 | +0.42(+1.35%) |
Sep 28, 2017 | 31.25 | 31.37 | 31.11 | 31.33 | 9,010,771 | -0.17(-0.54%) |
Sep 27, 2017 | 31.53 | 31.59 | 31.29 | 31.50 | 5,680,218 | +0.09(+0.30%) |
Sep 26, 2017 | 31.36 | 31.55 | 31.22 | 31.40 | 7,090,817 | +0.06(+0.19%) |
Sep 25, 2017 | 31.71 | 31.71 | 31.17 | 31.34 | 6,972,117 | -0.59(-1.85%) |
Sep 22, 2017 | 31.88 | 31.99 | 31.78 | 31.93 | 5,357,602 | -0.40(-1.23%) |
Sep 21, 2017 | 31.95 | 32.41 | 31.85 | 32.33 | 10,003,461 | +0.36(+1.11%) |
Sep 20, 2017 | 32.43 | 32.46 | 31.66 | 31.98 | 9,415,263 | -0.41(-1.25%) |
Sep 19, 2017 | 32.28 | 32.49 | 32.24 | 32.38 | 7,757,848 | +0.19(+0.60%) |
Sep 18, 2017 | 32.02 | 32.23 | 31.99 | 32.19 | 7,308,679 | +0.36(+1.12%) |
Sep 15, 2017 | 31.72 | 31.85 | 31.62 | 31.83 | 8,569,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.71 | 31.90 | 31.60 | 31.61 | 6,858,598 | -0.13(-0.40%) |
Sep 13, 2017 | 31.85 | 31.95 | 31.69 | 31.73 | 5,893,898 | -0.28(-0.87%) |
Sep 12, 2017 | 32.00 | 32.08 | 31.83 | 32.01 | 4,168,477 | +0.02(+0.05%) |
Sep 11, 2017 | 31.61 | 32.02 | 31.58 | 31.99 | 8,184,531 | +0.29(+0.91%) |
Sep 08, 2017 | 31.77 | 31.86 | 31.58 | 31.71 | 6,601,644 | -0.03(-0.11%) |
Sep 07, 2017 | 31.49 | 31.74 | 31.44 | 31.74 | 4,254,792 | +0.23(+0.72%) |
Sep 06, 2017 | 31.33 | 31.60 | 31.28 | 31.51 | 4,952,845 | +0.36(+1.14%) |
Sep 05, 2017 | 31.50 | 31.62 | 30.98 | 31.16 | 8,424,434 | -0.31(-0.99%) |
Sep 01, 2017 | 31.28 | 31.49 | 31.21 | 31.47 | 4,849,162 | +0.21(+0.68%) |
Aug 31, 2017 | 31.24 | 31.27 | 31.03 | 31.26 | 5,072,221 | +0.03(+0.11%) |
Aug 30, 2017 | 31.18 | 31.35 | 31.11 | 31.22 | 3,357,611 | +0.04(+0.14%) |
Aug 29, 2017 | 30.88 | 31.26 | 30.86 | 31.18 | 3,545,449 | +0.09(+0.30%) |
Aug 28, 2017 | 30.94 | 31.17 | 30.92 | 31.09 | 2,601,855 | -0.07(-0.22%) |
Aug 25, 2017 | 31.22 | 31.33 | 31.07 | 31.16 | 3,518,779 | +0.02(+0.05%) |
Aug 24, 2017 | 31.10 | 31.22 | 30.93 | 31.14 | 5,374,827 | +0.21(+0.68%) |
Aug 23, 2017 | 30.84 | 30.95 | 30.75 | 30.93 | 3,496,553 | +0.05(+0.16%) |
Aug 22, 2017 | 30.84 | 31.00 | 30.73 | 30.88 | 3,787,464 | +0.46(+1.50%) |
Aug 21, 2017 | 30.36 | 30.45 | 30.13 | 30.42 | 4,243,692 | +0.10(+0.33%) |
Aug 18, 2017 | 30.44 | 30.53 | 30.11 | 30.32 | 4,367,537 | +0.06(+0.20%) |
Aug 17, 2017 | 30.69 | 30.73 | 30.24 | 30.26 | 3,931,380 | -0.46(-1.51%) |
Aug 16, 2017 | 30.61 | 30.81 | 30.56 | 30.73 | 3,822,506 | -0.07(-0.22%) |
Aug 15, 2017 | 30.60 | 30.85 | 30.51 | 30.79 | 4,518,391 | +0.31(+1.03%) |
Aug 14, 2017 | 30.46 | 30.53 | 30.31 | 30.48 | 4,583,720 | -0.08(-0.25%) |
Aug 11, 2017 | 30.03 | 30.61 | 29.96 | 30.56 | 5,075,197 | +0.68(+2.26%) |
Aug 10, 2017 | 30.44 | 30.46 | 29.88 | 29.88 | 6,629,516 | -0.95(-3.07%) |
Aug 09, 2017 | 30.61 | 30.84 | 30.46 | 30.83 | 3,729,910 | -0.20(-0.65%) |
Aug 08, 2017 | 31.04 | 31.25 | 30.98 | 31.03 | 3,904,363 | -0.08(-0.24%) |
Aug 07, 2017 | 31.13 | 30.46 | 31.11 | 5,748,179 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.38 | 30.51 | 30.24 | 30.46 | 4,815,341 | +0.20(+0.67%) |
Aug 03, 2017 | 30.53 | 30.53 | 30.14 | 30.26 | 4,636,024 | -0.24(-0.78%) |
Aug 02, 2017 | 30.78 | 30.84 | 30.32 | 30.50 | 7,172,692 | +0.19(+0.64%) |
Aug 01, 2017 | 30.43 | 30.19 | 30.30 | 6,430,714 | -0.10(-0.33%) | |
Jul 31, 2017 | 30.46 | 30.78 | 30.32 | 30.40 | 9,174,974 | +0.08(+0.28%) |
Jul 28, 2017 | 30.48 | 30.50 | 30.18 | 30.32 | 4,350,542 | -0.27(-0.88%) |
Jul 27, 2017 | 30.89 | 30.95 | 30.40 | 30.59 | 8,566,708 | -0.03(-0.11%) |
Jul 26, 2017 | 30.52 | 30.65 | 30.39 | 30.62 | 5,135,609 | +0.10(+0.33%) |
Jul 25, 2017 | 30.45 | 30.65 | 30.41 | 30.52 | 6,240,328 | -0.10(-0.33%) |
Jul 24, 2017 | 30.53 | 30.62 | 30.45 | 30.62 | 8,092,281 | +0.31(+1.03%) |
Jul 21, 2017 | 30.49 | 30.49 | 30.18 | 30.31 | 5,941,415 | -0.21(-0.69%) |
Jul 20, 2017 | 30.79 | 30.51 | 30.52 | 8,275,039 | -0.26(-0.85%) | |
Jul 19, 2017 | 30.49 | 30.79 | 30.49 | 30.79 | 8,318,984 | +0.46(+1.51%) |
Jul 18, 2017 | 30.34 | 30.47 | 30.20 | 30.33 | 7,315,507 | -0.03(-0.11%) |
Jul 17, 2017 | 30.46 | 30.49 | 30.13 | 30.36 | 5,499,347 | -0.29(-0.94%) |
Jul 14, 2017 | 30.73 | 30.42 | 30.65 | 8,511,543 | +0.08(+0.28%) | |
Jul 13, 2017 | 29.98 | 30.57 | 29.98 | 30.57 | 11,760,569 | +0.39(+1.29%) |
Jul 12, 2017 | 30.14 | 30.27 | 30.02 | 30.18 | 10,888,135 | +0.26(+0.88%) |
Jul 11, 2017 | 29.96 | 29.96 | 29.64 | 29.91 | 11,000,155 | +0.32(+1.09%) |
Jul 10, 2017 | 29.26 | 29.72 | 29.21 | 29.59 | 9,201,182 | +0.31(+1.07%) |
Jul 07, 2017 | 29.21 | 29.31 | 29.15 | 29.28 | 9,388,131 | +0.11(+0.38%) |
Jul 06, 2017 | 29.17 | 29.29 | 29.02 | 29.17 | 7,680,147 | -0.27(-0.92%) |
Jul 05, 2017 | 29.66 | 29.66 | 29.28 | 29.44 | 10,907,191 | -0.05(-0.17%) |
Jul 03, 2017 | 29.63 | 29.74 | 29.45 | 29.49 | 5,287,404 | -0.07(-0.23%) |
Jun 30, 2017 | 29.46 | 29.66 | 29.36 | 29.56 | 6,124,068 | +0.13(+0.43%) |
Jun 29, 2017 | 29.79 | 29.79 | 29.20 | 29.43 | 8,671,896 | -0.46(-1.53%) |
Jun 28, 2017 | 29.82 | 29.92 | 29.38 | 29.89 | 9,823,968 | +0.22(+0.74%) |
Jun 27, 2017 | 30.26 | 30.26 | 29.56 | 29.67 | 9,557,640 | -0.88(-2.88%) |
Jun 26, 2017 | 30.81 | 30.87 | 30.37 | 30.55 | 11,978,085 | +0.47(+1.55%) |
Jun 23, 2017 | 30.07 | 30.12 | 29.93 | 30.08 | 6,786,935 | +0.02(+0.05%) |
Jun 22, 2017 | 30.07 | 30.24 | 30.00 | 30.07 | 7,659,761 | +0.00(+0.00%) |
Jun 21, 2017 | 29.66 | 30.12 | 29.66 | 30.07 | 7,728,100 | +0.47(+1.61%) |
Jun 20, 2017 | 29.91 | 30.09 | 29.58 | 29.59 | 6,089,592 | -0.07(-0.22%) |
Jun 19, 2017 | 29.59 | 29.78 | 29.54 | 29.66 | 5,523,134 | +0.28(+0.95%) |
Jun 16, 2017 | 29.38 | 29.44 | 29.26 | 29.38 | 9,074,794 | +0.35(+1.21%) |
Jun 15, 2017 | 28.76 | 29.05 | 28.67 | 29.03 | 5,644,993 | -0.17(-0.59%) |
Jun 14, 2017 | 29.05 | 29.30 | 28.97 | 29.20 | 8,566,918 | +0.07(+0.25%) |
Jun 13, 2017 | 29.04 | 29.15 | 28.87 | 29.12 | 6,067,564 | +0.26(+0.91%) |
Jun 12, 2017 | 29.31 | 29.16 | 28.67 | 28.86 | 13,500,400 | -0.45(-1.54%) |
Jun 09, 2017 | 29.96 | 30.06 | 28.83 | 29.31 | 14,700,741 | -0.85(-2.82%) |
Jun 08, 2017 | 30.10 | 30.22 | 29.93 | 30.16 | 9,272,028 | +0.30(+1.02%) |
Jun 07, 2017 | 29.97 | 30.07 | 29.79 | 29.86 | 7,982,479 | +0.02(+0.08%) |
Jun 06, 2017 | 29.80 | 29.96 | 29.68 | 29.84 | 6,139,133 | +0.03(+0.11%) |
Jun 05, 2017 | 29.94 | 30.03 | 29.73 | 29.80 | 5,884,720 | +0.17(+0.58%) |
Jun 02, 2017 | 29.41 | 29.67 | 29.36 | 29.63 | 7,056,276 | +0.24(+0.81%) |
Jun 01, 2017 | 29.24 | 29.42 | 29.10 | 29.39 | 7,346,248 | +0.43(+1.50%) |
May 31, 2017 | 28.93 | 28.96 | 28.75 | 28.96 | 9,356,478 | -0.34(-1.17%) |
May 30, 2017 | 29.22 | 29.33 | 29.06 | 29.30 | 5,152,149 | +0.22(+0.76%) |
May 26, 2017 | 29.12 | 29.14 | 28.94 | 29.08 | 3,797,028 | -0.05(-0.17%) |
May 25, 2017 | 29.21 | 29.31 | 29.06 | 29.13 | 5,512,862 | +0.04(+0.14%) |
May 24, 2017 | 29.01 | 29.15 | 28.94 | 29.09 | 9,538,971 | +0.10(+0.34%) |
May 23, 2017 | 28.98 | 29.07 | 28.91 | 28.99 | 8,074,177 | +0.00(+0.00%) |
May 22, 2017 | 28.98 | 29.08 | 28.88 | 28.99 | 7,221,146 | +0.16(+0.57%) |
May 19, 2017 | 28.73 | 28.85 | 28.62 | 28.83 | 8,892,810 | +0.25(+0.86%) |
May 18, 2017 | 28.21 | 28.66 | 28.18 | 28.58 | 10,138,833 | +0.39(+1.39%) |
May 17, 2017 | 28.50 | 28.51 | 28.17 | 28.19 | 9,924,304 | -0.50(-1.74%) |
May 16, 2017 | 28.67 | 28.69 | 28.50 | 28.69 | 7,382,271 | -0.02(-0.09%) |
May 15, 2017 | 28.96 | 28.98 | 28.57 | 28.71 | 11,947,116 | -0.25(-0.88%) |
May 12, 2017 | 29.07 | 29.09 | 28.87 | 28.97 | 5,988,924 | -0.16(-0.53%) |
May 11, 2017 | 29.17 | 29.32 | 28.97 | 29.12 | 8,117,804 | +0.12(+0.42%) |
May 10, 2017 | 28.89 | 29.18 | 28.73 | 29.00 | 12,132,790 | +0.00(+0.00%) |
May 09, 2017 | 28.77 | 29.04 | 28.77 | 29.00 | 8,911,283 | +0.35(+1.23%) |
May 08, 2017 | 28.42 | 28.75 | 28.36 | 28.65 | 8,433,610 | +0.46(+1.63%) |
May 05, 2017 | 27.98 | 28.21 | 27.87 | 28.19 | 6,409,874 | +0.23(+0.82%) |
May 04, 2017 | 28.00 | 28.00 | 27.82 | 27.96 | 6,956,357 | -0.12(-0.44%) |
May 03, 2017 | 27.75 | 28.08 | 27.72 | 28.08 | 8,132,680 | +0.29(+1.06%) |
May 02, 2017 | 27.49 | 27.84 | 27.49 | 27.79 | 7,312,787 | +0.43(+1.59%) |