Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.80 | 23.97 | 23.56 | 23.59 | 4,338,343 | -0.23(-0.99%) |
Apr 27, 2018 | 23.82 | 24.18 | 23.67 | 23.82 | 4,104,137 | +0.09(+0.39%) |
Apr 26, 2018 | 23.74 | 23.97 | 23.55 | 23.73 | 4,880,624 | -0.10(-0.43%) |
Apr 25, 2018 | 24.71 | 24.76 | 23.62 | 23.83 | 8,154,241 | -1.27(-5.06%) |
Apr 24, 2018 | 25.32 | 25.47 | 24.95 | 25.10 | 3,693,961 | -0.13(-0.52%) |
Apr 23, 2018 | 25.40 | 25.55 | 25.13 | 25.24 | 2,241,878 | +0.00(+0.00%) |
Apr 20, 2018 | 25.26 | 25.43 | 24.94 | 25.24 | 3,183,450 | +0.06(+0.22%) |
Apr 19, 2018 | 25.50 | 25.54 | 24.89 | 25.18 | 2,683,228 | -0.31(-1.21%) |
Apr 18, 2018 | 25.95 | 26.10 | 25.42 | 25.49 | 3,086,804 | -0.50(-1.94%) |
Apr 17, 2018 | 26.19 | 26.40 | 25.91 | 25.99 | 4,215,137 | -0.36(-1.38%) |
Apr 16, 2018 | 26.16 | 26.48 | 26.07 | 26.36 | 1,896,284 | +0.35(+1.33%) |
Apr 13, 2018 | 26.15 | 26.41 | 25.92 | 26.01 | 1,955,031 | +0.09(+0.36%) |
Apr 12, 2018 | 26.09 | 26.09 | 25.78 | 25.92 | 2,938,059 | +0.08(+0.33%) |
Apr 11, 2018 | 25.84 | 26.07 | 25.71 | 25.83 | 1,899,378 | -0.14(-0.54%) |
Apr 10, 2018 | 25.62 | 26.15 | 25.62 | 25.97 | 3,019,444 | +0.64(+2.51%) |
Apr 09, 2018 | 25.23 | 25.58 | 24.93 | 25.34 | 3,500,810 | +0.29(+1.16%) |
Apr 06, 2018 | 25.05 | 4,915,990 | -0.87(-3.35%) | |||
Apr 05, 2018 | 25.64 | 26.15 | 25.58 | 25.92 | 4,317,727 | +0.46(+1.80%) |
Apr 04, 2018 | 24.67 | 25.69 | 24.64 | 25.46 | 4,479,984 | +0.44(+1.75%) |
Apr 03, 2018 | 24.66 | 25.12 | 24.58 | 25.02 | 2,761,221 | +0.62(+2.53%) |
Apr 02, 2018 | 24.83 | 25.00 | 24.18 | 24.40 | 3,054,525 | -0.43(-1.73%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.21(+0.83%) | |
Mar 28, 2018 | 24.95 | 25.15 | 24.56 | 24.63 | 3,919,083 | -0.35(-1.38%) |
Mar 27, 2018 | 25.17 | 25.30 | 24.72 | 24.97 | 2,829,927 | -0.14(-0.56%) |
Mar 26, 2018 | 25.15 | 25.33 | 24.53 | 25.11 | 3,101,057 | +0.25(+1.01%) |
Mar 23, 2018 | 25.67 | 25.89 | 24.83 | 24.86 | 3,148,764 | -0.70(-2.74%) |
Mar 22, 2018 | 25.99 | 26.22 | 25.54 | 25.56 | 2,787,648 | -0.77(-2.91%) |
Mar 21, 2018 | 26.16 | 26.71 | 26.16 | 26.33 | 1,966,005 | +0.13(+0.50%) |
Mar 20, 2018 | 26.30 | 26.40 | 26.12 | 26.20 | 2,046,398 | -0.04(-0.14%) |
Mar 19, 2018 | 26.65 | 26.72 | 26.01 | 26.23 | 2,146,865 | -0.40(-1.51%) |
Mar 16, 2018 | 26.20 | 26.71 | 26.17 | 26.64 | 4,671,531 | +0.45(+1.71%) |
Mar 15, 2018 | 26.19 | 26.44 | 25.99 | 26.19 | 2,238,640 | -0.01(-0.04%) |
Mar 14, 2018 | 26.59 | 26.71 | 26.14 | 26.20 | 2,334,174 | -0.29(-1.09%) |
Mar 13, 2018 | 27.09 | 27.16 | 26.39 | 26.49 | 3,234,465 | -0.50(-1.87%) |
Mar 12, 2018 | 26.90 | 27.27 | 26.81 | 26.99 | 2,139,776 | +0.13(+0.49%) |
Mar 09, 2018 | 26.74 | 27.13 | 26.63 | 26.86 | 2,502,702 | +0.27(+1.02%) |
Mar 08, 2018 | 26.59 | 26.86 | 26.46 | 26.59 | 2,480,046 | +0.14(+0.53%) |
Mar 07, 2018 | 26.53 | 26.16 | 26.45 | 2,481,128 | -0.06(-0.21%) | |
Mar 06, 2018 | 26.38 | 26.72 | 26.19 | 26.51 | 3,962,790 | +0.20(+0.75%) |
Mar 05, 2018 | 26.09 | 26.54 | 26.08 | 26.31 | 3,968,152 | +0.02(+0.07%) |
Mar 02, 2018 | 26.18 | 26.63 | 26.02 | 26.29 | 4,362,370 | -0.05(-0.18%) |
Mar 01, 2018 | 26.93 | 27.15 | 26.19 | 26.34 | 4,066,504 | -0.70(-2.59%) |
Feb 28, 2018 | 27.66 | 27.80 | 27.04 | 27.04 | 3,307,050 | -0.51(-1.87%) |
Feb 27, 2018 | 27.91 | 28.03 | 27.53 | 27.55 | 2,879,471 | -0.31(-1.11%) |
Feb 26, 2018 | 27.75 | 27.94 | 27.52 | 27.86 | 1,995,344 | +0.28(+1.02%) |
Feb 23, 2018 | 27.28 | 27.71 | 27.28 | 27.58 | 2,080,166 | +0.36(+1.34%) |
Feb 22, 2018 | 27.22 | 2,760,863 | -0.02(-0.07%) | |||
Feb 21, 2018 | 27.51 | 27.68 | 27.21 | 27.23 | 2,754,300 | -0.31(-1.12%) |
Feb 20, 2018 | 27.62 | 27.82 | 27.30 | 27.54 | 3,128,818 | -0.17(-0.61%) |
Feb 16, 2018 | 27.71 | 27.71 | 27.71 | 0 | -0.28(-1.00%) | |
Feb 15, 2018 | 27.83 | 28.05 | 27.62 | 27.99 | 3,640,517 | +0.36(+1.28%) |
Feb 14, 2018 | 27.72 | 26.92 | 27.64 | 5,026,690 | +0.22(+0.82%) | |
Feb 13, 2018 | 27.14 | 27.41 | 5,730,836 | -0.72(-2.56%) | ||
Feb 12, 2018 | 28.26 | 28.71 | 28.00 | 28.13 | 7,602,184 | +0.11(+0.40%) |
Feb 09, 2018 | 28.94 | 29.70 | 27.46 | 28.02 | 8,697,798 | -0.71(-2.47%) |
Feb 08, 2018 | 31.27 | 31.27 | 28.87 | 28.73 | 7,316,029 | -2.54(-8.13%) |
Feb 07, 2018 | 30.96 | 31.62 | 30.84 | 31.27 | 4,338,903 | +0.08(+0.27%) |
Feb 06, 2018 | 30.43 | 31.46 | 29.99 | 31.19 | 4,284,404 | +0.32(+1.03%) |
Feb 05, 2018 | 31.92 | 32.38 | 30.61 | 30.87 | 3,849,913 | -1.22(-3.81%) |
Feb 02, 2018 | 32.24 | 32.48 | 32.02 | 32.09 | 2,433,895 | -0.15(-0.46%) |
Feb 01, 2018 | 32.36 | 32.45 | 32.00 | 32.24 | 2,578,067 | -0.29(-0.89%) |
Jan 31, 2018 | 33.03 | 33.12 | 32.48 | 32.53 | 2,714,659 | -0.45(-1.36%) |
Jan 30, 2018 | 32.95 | 33.08 | 32.71 | 32.98 | 2,396,210 | -0.20(-0.62%) |
Jan 29, 2018 | 33.19 | 33.57 | 33.17 | 33.19 | 1,996,104 | -0.09(-0.28%) |
Jan 26, 2018 | 33.17 | 33.42 | 33.01 | 33.28 | 1,855,473 | +0.27(+0.82%) |
Jan 25, 2018 | 33.05 | 33.20 | 32.92 | 33.01 | 1,502,579 | +0.09(+0.28%) |
Jan 24, 2018 | 32.85 | 33.50 | 32.72 | 32.92 | 3,418,549 | +0.16(+0.48%) |
Jan 23, 2018 | 33.05 | 33.12 | 32.65 | 32.76 | 2,422,256 | -0.39(-1.18%) |
Jan 22, 2018 | 32.57 | 33.19 | 32.50 | 33.15 | 3,371,869 | +0.59(+1.80%) |
Jan 19, 2018 | 31.85 | 32.57 | 31.59 | 32.56 | 3,196,472 | +0.85(+2.67%) |
Jan 18, 2018 | 31.90 | 32.12 | 31.45 | 31.71 | 2,579,556 | -0.27(-0.84%) |
Jan 17, 2018 | 31.09 | 32.79 | 30.96 | 31.98 | 6,615,973 | +0.81(+2.60%) |
Jan 16, 2018 | 31.64 | 31.80 | 31.00 | 31.18 | 3,063,798 | -0.38(-1.21%) |
Jan 12, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.30(+0.95%) | |
Jan 11, 2018 | 31.25 | 31.53 | 31.17 | 31.26 | 2,118,718 | +0.11(+0.36%) |
Jan 10, 2018 | 31.10 | 31.15 | 2,436,708 | -0.39(-1.24%) | ||
Jan 09, 2018 | 31.04 | 31.91 | 30.96 | 31.54 | 3,041,309 | +0.71(+2.29%) |
Jan 08, 2018 | 30.55 | 30.90 | 30.43 | 30.83 | 2,351,849 | +0.27(+0.88%) |
Jan 05, 2018 | 30.42 | 30.63 | 30.12 | 30.56 | 4,072,502 | +0.24(+0.80%) |
Jan 04, 2018 | 29.73 | 30.36 | 29.66 | 30.32 | 5,278,347 | +0.67(+2.26%) |
Jan 03, 2018 | 30.14 | 30.15 | 29.46 | 29.65 | 3,572,307 | -0.43(-1.42%) |
Jan 02, 2018 | 30.17 | 30.24 | 29.95 | 30.08 | 3,004,240 | +0.01(+0.03%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.41(-1.34%) | |
Dec 28, 2017 | 30.36 | 30.49 | 30.20 | 30.48 | 2,594,430 | +0.15(+0.49%) |
Dec 27, 2017 | 30.34 | 30.57 | 30.24 | 30.33 | 1,854,247 | -0.01(-0.03%) |
Dec 26, 2017 | 30.55 | 30.77 | 30.27 | 30.34 | 1,364,862 | -0.23(-0.76%) |
Dec 22, 2017 | 30.28 | 30.61 | 30.08 | 30.57 | 1,959,403 | +0.26(+0.86%) |
Dec 21, 2017 | 30.20 | 30.57 | 30.20 | 30.31 | 1,757,099 | +0.14(+0.46%) |
Dec 20, 2017 | 30.09 | 30.26 | 29.97 | 30.17 | 2,042,640 | +0.23(+0.78%) |
Dec 19, 2017 | 29.91 | 30.18 | 29.91 | 29.94 | 2,396,066 | +0.18(+0.59%) |
Dec 18, 2017 | 29.67 | 30.23 | 29.43 | 29.76 | 3,745,052 | +0.48(+1.65%) |
Dec 15, 2017 | 29.33 | 29.47 | 29.16 | 29.28 | 3,916,542 | +0.15(+0.51%) |
Dec 14, 2017 | 29.55 | 29.63 | 29.07 | 29.13 | 2,769,511 | -0.44(-1.48%) |
Dec 13, 2017 | 29.31 | 29.75 | 29.29 | 29.57 | 2,231,290 | +0.19(+0.63%) |
Dec 12, 2017 | 29.31 | 29.52 | 29.16 | 29.38 | 2,240,243 | +0.15(+0.51%) |
Dec 11, 2017 | 29.48 | 29.62 | 29.18 | 29.23 | 2,439,446 | -0.32(-1.07%) |
Dec 08, 2017 | 29.36 | 29.64 | 29.27 | 29.55 | 3,259,638 | +0.40(+1.37%) |
Dec 07, 2017 | 29.08 | 29.35 | 28.95 | 29.15 | 3,005,301 | -0.04(-0.13%) |
Dec 06, 2017 | 29.91 | 30.03 | 29.14 | 29.18 | 3,412,915 | -0.80(-2.67%) |
Dec 05, 2017 | 29.86 | 30.02 | 29.46 | 29.98 | 2,829,435 | +0.14(+0.47%) |
Dec 04, 2017 | 30.14 | 30.41 | 29.74 | 29.84 | 2,990,812 | -0.05(-0.16%) |
Dec 01, 2017 | 30.10 | 30.22 | 29.67 | 29.89 | 4,318,570 | -0.23(-0.77%) |
Nov 30, 2017 | 30.01 | 30.42 | 30.01 | 30.12 | 3,418,683 | +0.21(+0.72%) |
Nov 29, 2017 | 29.62 | 30.17 | 29.51 | 29.91 | 3,323,041 | +0.31(+1.04%) |
Nov 28, 2017 | 28.98 | 29.63 | 28.87 | 29.60 | 3,796,884 | +0.86(+2.98%) |
Nov 27, 2017 | 28.56 | 28.78 | 28.49 | 28.75 | 2,553,406 | +0.20(+0.72%) |
Nov 24, 2017 | 28.59 | 28.60 | 28.30 | 28.54 | 1,145,192 | -0.02(-0.07%) |
Nov 22, 2017 | 28.58 | 28.75 | 28.43 | 28.56 | 2,965,503 | -0.12(-0.42%) |
Nov 21, 2017 | 28.53 | 28.85 | 28.43 | 28.68 | 2,196,610 | +0.16(+0.55%) |
Nov 20, 2017 | 27.99 | 28.78 | 27.96 | 28.52 | 5,127,430 | +0.66(+2.37%) |
Nov 17, 2017 | 27.43 | 27.91 | 27.41 | 27.86 | 4,594,444 | +0.59(+2.15%) |
Nov 16, 2017 | 27.19 | 27.31 | 27.08 | 27.28 | 1,640,494 | +0.23(+0.86%) |
Nov 15, 2017 | 27.25 | 27.33 | 26.95 | 27.04 | 2,732,390 | -0.28(-1.02%) |
Nov 14, 2017 | 27.13 | 27.45 | 27.01 | 27.32 | 2,439,457 | +0.12(+0.44%) |
Nov 13, 2017 | 27.02 | 27.39 | 26.99 | 27.20 | 2,556,948 | +0.15(+0.55%) |
Nov 10, 2017 | 27.15 | 27.24 | 26.81 | 27.05 | 3,016,158 | -0.07(-0.27%) |
Nov 09, 2017 | 27.06 | 27.29 | 27.01 | 27.13 | 2,317,451 | -0.08(-0.31%) |
Nov 08, 2017 | 27.49 | 27.65 | 27.06 | 27.21 | 3,995,421 | -0.33(-1.18%) |
Nov 07, 2017 | 27.20 | 27.70 | 27.14 | 27.54 | 3,396,324 | +0.28(+1.02%) |
Nov 06, 2017 | 27.41 | 27.52 | 27.03 | 27.26 | 4,150,487 | -0.15(-0.54%) |
Nov 03, 2017 | 27.83 | 27.98 | 27.35 | 27.41 | 2,807,361 | -0.46(-1.64%) |
Nov 02, 2017 | 28.12 | 28.12 | 27.34 | 27.86 | 4,863,046 | -0.27(-0.96%) |
Nov 01, 2017 | 28.09 | 28.60 | 28.05 | 28.13 | 4,170,342 | -0.33(-1.18%) |
Oct 31, 2017 | 28.89 | 28.90 | 28.36 | 28.47 | 4,403,545 | -0.40(-1.39%) |
Oct 30, 2017 | 28.72 | 29.35 | 28.07 | 28.87 | 9,058,246 | -0.94(-3.17%) |
Oct 27, 2017 | 29.63 | 30.12 | 28.93 | 29.81 | 11,487,871 | -1.38(-4.43%) |
Oct 26, 2017 | 31.50 | 31.53 | 31.09 | 31.19 | 4,655,940 | -0.26(-0.82%) |
Oct 25, 2017 | 31.48 | 31.49 | 31.06 | 31.45 | 2,342,410 | -0.10(-0.32%) |
Oct 24, 2017 | 31.65 | 31.98 | 31.41 | 31.55 | 3,258,677 | +0.14(+0.44%) |
Oct 23, 2017 | 31.57 | 31.59 | 31.15 | 31.41 | 2,414,498 | -0.03(-0.09%) |
Oct 20, 2017 | 31.13 | 31.52 | 30.95 | 31.44 | 2,292,280 | +0.31(+1.01%) |
Oct 19, 2017 | 30.77 | 31.14 | 30.41 | 31.13 | 2,203,969 | +0.19(+0.63%) |
Oct 18, 2017 | 30.78 | 31.11 | 30.78 | 30.93 | 2,303,966 | +0.33(+1.09%) |
Oct 17, 2017 | 30.62 | 30.72 | 30.47 | 30.60 | 1,885,860 | -0.01(-0.03%) |
Oct 16, 2017 | 30.53 | 30.82 | 30.47 | 30.61 | 2,507,897 | +0.03(+0.09%) |
Oct 13, 2017 | 30.44 | 30.79 | 30.37 | 30.58 | 3,952,110 | +0.28(+0.92%) |
Oct 12, 2017 | 30.43 | 30.54 | 30.02 | 30.30 | 2,441,391 | -0.26(-0.85%) |
Oct 11, 2017 | 30.85 | 31.25 | 30.38 | 30.56 | 2,880,538 | -0.03(-0.09%) |
Oct 10, 2017 | 30.45 | 30.66 | 30.23 | 30.59 | 2,028,839 | +0.28(+0.92%) |
Oct 09, 2017 | 30.42 | 30.47 | 29.97 | 30.31 | 2,932,990 | -0.05(-0.15%) |
Oct 06, 2017 | 30.77 | 30.81 | 30.31 | 30.36 | 2,779,529 | -0.36(-1.18%) |
Oct 05, 2017 | 30.92 | 31.04 | 30.66 | 30.72 | 3,037,208 | -0.19(-0.60%) |
Oct 04, 2017 | 30.82 | 31.12 | 30.76 | 30.91 | 1,592,335 | +0.05(+0.15%) |
Oct 03, 2017 | 31.38 | 31.49 | 30.78 | 30.86 | 2,025,716 | -0.24(-0.77%) |
Oct 02, 2017 | 30.81 | 31.13 | 30.67 | 31.10 | 1,684,959 | +0.30(+0.96%) |
Sep 29, 2017 | 30.66 | 30.84 | 30.53 | 30.80 | 2,625,633 | +0.18(+0.57%) |
Sep 28, 2017 | 30.80 | 30.88 | 30.42 | 30.63 | 2,697,833 | -0.21(-0.69%) |
Sep 27, 2017 | 30.69 | 31.22 | 30.59 | 30.84 | 3,369,474 | +0.25(+0.82%) |
Sep 26, 2017 | 30.45 | 30.81 | 30.36 | 30.59 | 3,994,177 | +0.10(+0.33%) |
Sep 25, 2017 | 30.12 | 30.54 | 30.12 | 30.49 | 2,297,654 | +0.31(+1.04%) |
Sep 22, 2017 | 29.87 | 30.24 | 29.74 | 30.17 | 1,634,908 | +0.10(+0.34%) |
Sep 21, 2017 | 29.98 | 30.14 | 29.85 | 30.07 | 1,523,250 | +0.18(+0.59%) |
Sep 20, 2017 | 29.82 | 30.03 | 29.61 | 29.90 | 2,378,788 | +0.18(+0.59%) |
Sep 19, 2017 | 30.00 | 30.02 | 29.43 | 29.72 | 2,304,538 | -0.28(-0.93%) |
Sep 18, 2017 | 30.07 | 30.18 | 29.93 | 30.00 | 1,658,151 | -0.05(-0.15%) |
Sep 15, 2017 | 29.71 | 30.08 | 29.47 | 30.04 | 3,204,749 | +0.17(+0.56%) |
Sep 14, 2017 | 29.86 | 30.14 | 29.72 | 29.88 | 2,693,898 | -0.05(-0.15%) |
Sep 13, 2017 | 30.25 | 30.28 | 29.90 | 29.92 | 2,256,208 | -0.31(-1.01%) |
Sep 12, 2017 | 29.65 | 30.47 | 29.54 | 30.23 | 4,183,997 | +1.00(+3.42%) |
Sep 11, 2017 | 28.51 | 29.47 | 28.48 | 29.23 | 6,057,040 | +1.15(+4.09%) |
Sep 08, 2017 | 28.08 | 28.24 | 27.91 | 28.08 | 1,407,072 | +0.02(+0.07%) |
Sep 07, 2017 | 28.28 | 28.28 | 27.93 | 28.06 | 3,806,962 | -0.14(-0.49%) |
Sep 06, 2017 | 28.17 | 28.52 | 28.11 | 28.20 | 1,771,565 | +0.03(+0.10%) |
Sep 05, 2017 | 28.25 | 28.47 | 28.05 | 28.17 | 2,016,027 | -0.12(-0.43%) |
Sep 01, 2017 | 28.20 | 28.61 | 28.15 | 28.29 | 1,865,423 | +0.22(+0.79%) |
Aug 31, 2017 | 27.96 | 28.19 | 27.83 | 28.07 | 2,006,884 | +0.30(+1.07%) |
Aug 30, 2017 | 28.01 | 28.01 | 27.67 | 27.77 | 2,958,623 | -0.20(-0.73%) |
Aug 29, 2017 | 27.84 | 28.03 | 27.64 | 27.98 | 1,924,861 | -0.11(-0.40%) |
Aug 28, 2017 | 27.93 | 28.12 | 27.87 | 28.09 | 1,521,172 | +0.23(+0.83%) |
Aug 25, 2017 | 27.88 | 28.06 | 27.78 | 27.86 | 2,132,106 | +0.10(+0.37%) |
Aug 24, 2017 | 27.66 | 27.89 | 27.54 | 27.76 | 2,303,158 | +0.18(+0.64%) |
Aug 23, 2017 | 27.58 | 27.85 | 27.52 | 27.58 | 1,552,882 | -0.16(-0.57%) |
Aug 22, 2017 | 27.64 | 27.86 | 27.55 | 27.74 | 1,895,313 | +0.19(+0.67%) |
Aug 21, 2017 | 27.52 | 27.59 | 27.28 | 27.55 | 3,173,529 | -0.01(-0.03%) |
Aug 18, 2017 | 27.71 | 27.81 | 27.42 | 27.56 | 1,999,073 | -0.15(-0.53%) |
Aug 17, 2017 | 27.92 | 28.06 | 27.60 | 27.71 | 3,224,534 | -0.35(-1.25%) |
Aug 16, 2017 | 28.19 | 28.28 | 28.02 | 28.06 | 2,175,069 | -0.01(-0.03%) |
Aug 15, 2017 | 28.09 | 28.27 | 27.92 | 28.07 | 2,949,518 | +0.06(+0.23%) |
Aug 14, 2017 | 28.26 | 28.33 | 27.92 | 28.01 | 2,793,808 | -0.04(-0.13%) |
Aug 11, 2017 | 28.33 | 28.37 | 27.97 | 28.04 | 2,042,042 | -0.15(-0.53%) |
Aug 10, 2017 | 28.80 | 28.90 | 28.14 | 28.19 | 4,428,021 | -0.71(-2.47%) |
Aug 09, 2017 | 29.00 | 29.27 | 28.69 | 28.90 | 4,148,844 | -0.26(-0.89%) |
Aug 08, 2017 | 29.10 | 29.40 | 29.09 | 29.16 | 2,654,919 | +0.02(+0.06%) |
Aug 07, 2017 | 28.90 | 29.42 | 28.90 | 29.15 | 4,161,577 | +0.24(+0.83%) |
Aug 04, 2017 | 28.77 | 29.07 | 28.71 | 28.90 | 5,482,193 | +0.08(+0.29%) |
Aug 03, 2017 | 29.56 | 29.65 | 28.63 | 28.82 | 6,212,645 | -0.30(-1.02%) |
Aug 02, 2017 | 29.15 | 29.49 | 28.68 | 29.12 | 6,733,235 | -0.05(-0.16%) |
Aug 01, 2017 | 29.25 | 29.25 | 28.44 | 29.16 | 8,785,398 | -0.03(-0.10%) |
Jul 31, 2017 | 30.26 | 30.30 | 28.95 | 29.19 | 10,410,850 | -0.93(-3.08%) |
Jul 28, 2017 | 29.41 | 30.51 | 28.38 | 30.12 | 19,434,730 | -2.75(-8.37%) |
Jul 27, 2017 | 33.29 | 33.45 | 32.74 | 32.87 | 2,907,495 | -0.19(-0.59%) |
Jul 26, 2017 | 33.16 | 33.21 | 32.87 | 33.06 | 1,931,769 | -0.04(-0.11%) |
Jul 25, 2017 | 32.63 | 33.20 | 32.59 | 33.10 | 2,250,763 | +0.62(+1.91%) |
Jul 24, 2017 | 32.67 | 32.82 | 32.31 | 32.48 | 2,169,436 | -0.22(-0.68%) |
Jul 21, 2017 | 32.80 | 33.03 | 32.56 | 32.70 | 2,604,144 | -0.48(-1.45%) |
Jul 20, 2017 | 33.33 | 32.97 | 33.18 | 1,732,321 | +0.15(+0.45%) | |
Jul 19, 2017 | 32.96 | 33.17 | 32.93 | 33.04 | 1,451,103 | +0.06(+0.17%) |
Jul 18, 2017 | 33.41 | 33.41 | 32.83 | 32.98 | 1,840,634 | -0.56(-1.68%) |
Jul 17, 2017 | 33.53 | 33.74 | 33.45 | 33.54 | 1,472,620 | +0.04(+0.11%) |
Jul 14, 2017 | 33.37 | 33.57 | 33.34 | 33.51 | 1,235,807 | +0.20(+0.61%) |
Jul 13, 2017 | 33.37 | 33.57 | 33.19 | 33.30 | 1,606,308 | -0.01(-0.03%) |
Jul 12, 2017 | 33.43 | 33.57 | 33.26 | 33.31 | 1,937,608 | +0.15(+0.45%) |
Jul 11, 2017 | 32.95 | 33.31 | 32.82 | 33.16 | 2,106,529 | +0.23(+0.70%) |
Jul 10, 2017 | 32.86 | 33.04 | 32.63 | 32.93 | 2,827,472 | +0.17(+0.51%) |
Jul 07, 2017 | 32.53 | 33.00 | 32.43 | 32.77 | 1,800,455 | +0.34(+1.05%) |
Jul 06, 2017 | 32.30 | 32.44 | 31.77 | 32.43 | 2,203,796 | +0.03(+0.09%) |
Jul 05, 2017 | 32.43 | 32.55 | 32.10 | 32.40 | 2,130,528 | +0.10(+0.31%) |
Jul 03, 2017 | 32.46 | 32.99 | 32.29 | 32.30 | 1,659,225 | +0.00(+0.00%) |
Jun 30, 2017 | 32.24 | 32.56 | 32.16 | 32.30 | 4,380,841 | +0.23(+0.72%) |
Jun 29, 2017 | 32.17 | 32.44 | 31.94 | 32.07 | 3,291,448 | -0.11(-0.34%) |
Jun 28, 2017 | 31.47 | 32.29 | 31.47 | 32.18 | 2,943,082 | +0.44(+1.40%) |
Jun 27, 2017 | 31.46 | 31.90 | 31.18 | 31.73 | 3,442,673 | +0.23(+0.73%) |
Jun 26, 2017 | 31.11 | 31.61 | 31.10 | 31.50 | 2,043,955 | +0.42(+1.34%) |
Jun 23, 2017 | 30.86 | 31.21 | 30.76 | 31.09 | 2,033,909 | +0.20(+0.66%) |
Jun 22, 2017 | 30.98 | 31.27 | 30.65 | 30.88 | 1,802,455 | -0.18(-0.59%) |
Jun 21, 2017 | 30.70 | 31.14 | 30.60 | 31.07 | 2,887,992 | +0.42(+1.36%) |
Jun 20, 2017 | 31.48 | 31.54 | 30.58 | 30.65 | 4,588,542 | -0.42(-1.34%) |
Jun 19, 2017 | 31.08 | 31.10 | 30.69 | 31.07 | 1,941,223 | +0.11(+0.36%) |
Jun 16, 2017 | 31.67 | 32.02 | 30.76 | 30.96 | 4,130,981 | -1.05(-3.29%) |
Jun 15, 2017 | 31.65 | 32.11 | 31.53 | 32.01 | 3,426,605 | -0.21(-0.66%) |
Jun 14, 2017 | 32.88 | 33.04 | 31.82 | 32.22 | 3,858,412 | -0.73(-2.21%) |
Jun 13, 2017 | 33.00 | 33.00 | 32.61 | 32.95 | 3,438,074 | -0.07(-0.22%) |
Jun 12, 2017 | 32.82 | 33.40 | 32.58 | 33.03 | 2,543,804 | +0.28(+0.85%) |
Jun 09, 2017 | 32.64 | 32.83 | 32.38 | 32.75 | 2,480,885 | +0.26(+0.80%) |
Jun 08, 2017 | 32.27 | 32.57 | 31.88 | 32.49 | 3,044,822 | -0.02(-0.06%) |
Jun 07, 2017 | 32.18 | 32.65 | 32.03 | 32.51 | 3,724,501 | +0.55(+1.71%) |
Jun 06, 2017 | 31.56 | 32.07 | 31.33 | 31.96 | 2,327,704 | +0.19(+0.61%) |
Jun 05, 2017 | 31.83 | 32.19 | 31.70 | 31.77 | 3,315,141 | +0.11(+0.35%) |
Jun 02, 2017 | 32.07 | 32.10 | 31.41 | 31.66 | 4,040,911 | -0.26(-0.81%) |
Jun 01, 2017 | 31.64 | 32.00 | 31.13 | 31.92 | 8,248,066 | +2.15(+7.23%) |
May 31, 2017 | 30.14 | 30.16 | 29.49 | 29.77 | 3,590,846 | +0.12(+0.41%) |
May 30, 2017 | 30.04 | 30.34 | 29.60 | 29.65 | 2,573,104 | -0.47(-1.56%) |
May 26, 2017 | 29.60 | 30.14 | 29.51 | 30.12 | 3,194,178 | +0.54(+1.81%) |
May 25, 2017 | 29.96 | 30.11 | 29.48 | 29.58 | 3,084,361 | -0.27(-0.90%) |
May 24, 2017 | 29.66 | 29.93 | 29.54 | 29.85 | 3,306,544 | +0.21(+0.72%) |
May 23, 2017 | 29.44 | 29.72 | 29.24 | 29.64 | 3,182,861 | +0.24(+0.82%) |
May 22, 2017 | 29.47 | 29.49 | 28.94 | 29.40 | 2,961,399 | +0.08(+0.28%) |
May 19, 2017 | 29.73 | 29.87 | 29.28 | 29.31 | 2,849,684 | -0.30(-1.03%) |
May 18, 2017 | 29.83 | 29.93 | 29.49 | 29.62 | 3,819,069 | -0.18(-0.62%) |
May 17, 2017 | 30.62 | 30.84 | 29.71 | 29.80 | 4,002,996 | -1.20(-3.87%) |
May 16, 2017 | 31.58 | 31.71 | 30.98 | 31.00 | 2,632,600 | -0.58(-1.84%) |
May 15, 2017 | 31.71 | 31.81 | 31.37 | 31.59 | 3,028,131 | -0.13(-0.41%) |
May 12, 2017 | 32.46 | 32.57 | 31.66 | 31.71 | 2,420,632 | -0.91(-2.78%) |
May 11, 2017 | 32.62 | 32.92 | 32.31 | 32.62 | 2,419,036 | -0.12(-0.37%) |
May 10, 2017 | 32.63 | 32.76 | 32.33 | 32.74 | 1,749,509 | -0.06(-0.20%) |
May 09, 2017 | 32.57 | 32.94 | 32.45 | 32.80 | 1,732,445 | +0.24(+0.74%) |
May 08, 2017 | 32.77 | 33.06 | 32.44 | 32.56 | 1,333,155 | -0.08(-0.25%) |
May 05, 2017 | 32.74 | 32.82 | 32.13 | 32.65 | 1,947,398 | +0.04(+0.11%) |
May 04, 2017 | 32.56 | 32.67 | 32.13 | 32.61 | 1,721,508 | +0.11(+0.34%) |
May 03, 2017 | 32.54 | 32.84 | 32.30 | 32.50 | 1,904,166 | -0.08(-0.26%) |
May 02, 2017 | 32.94 | 33.15 | 32.26 | 32.58 | 3,012,679 | -0.31(-0.95%) |