Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.83 | 26.85 | 26.18 | 26.18 | 7,213,006 | -0.50(-1.87%) |
Apr 27, 2018 | 26.33 | 26.80 | 26.20 | 26.68 | 5,617,237 | +0.39(+1.48%) |
Apr 26, 2018 | 26.10 | 26.43 | 25.57 | 26.29 | 4,869,894 | +0.16(+0.60%) |
Apr 25, 2018 | 25.83 | 26.37 | 25.81 | 26.13 | 4,898,111 | +0.21(+0.81%) |
Apr 24, 2018 | 26.33 | 26.48 | 25.75 | 25.92 | 4,758,555 | -0.26(-0.98%) |
Apr 23, 2018 | 26.48 | 26.50 | 26.02 | 26.18 | 3,883,709 | -0.31(-1.18%) |
Apr 20, 2018 | 26.58 | 26.70 | 26.15 | 26.49 | 6,302,221 | -0.10(-0.38%) |
Apr 19, 2018 | 26.50 | 26.71 | 26.31 | 26.59 | 4,454,251 | +0.09(+0.35%) |
Apr 18, 2018 | 26.51 | 26.94 | 26.39 | 26.50 | 7,806,071 | +0.06(+0.24%) |
Apr 17, 2018 | 26.43 | 26.51 | 26.09 | 26.44 | 5,665,762 | +0.10(+0.38%) |
Apr 16, 2018 | 25.94 | 26.45 | 25.88 | 26.34 | 6,014,903 | +0.54(+2.08%) |
Apr 13, 2018 | 26.16 | 26.33 | 25.68 | 25.80 | 4,543,670 | -0.15(-0.57%) |
Apr 12, 2018 | 25.64 | 26.31 | 25.56 | 25.95 | 7,086,593 | +0.67(+2.65%) |
Apr 11, 2018 | 25.42 | 25.59 | 25.22 | 25.28 | 5,630,917 | -0.47(-1.84%) |
Apr 10, 2018 | 26.06 | 26.12 | 25.69 | 25.75 | 4,184,424 | +0.02(+0.06%) |
Apr 09, 2018 | 25.64 | 26.23 | 25.64 | 25.74 | 3,463,621 | -0.12(-0.45%) |
Apr 06, 2018 | 26.16 | 26.44 | 25.63 | 25.85 | 5,212,414 | -0.65(-2.44%) |
Apr 05, 2018 | 26.69 | 26.82 | 26.32 | 26.50 | 3,321,089 | -0.25(-0.93%) |
Apr 04, 2018 | 25.93 | 26.83 | 25.87 | 26.75 | 4,008,274 | +0.31(+1.18%) |
Apr 03, 2018 | 26.33 | 26.65 | 25.96 | 26.44 | 5,254,937 | +0.40(+1.55%) |
Apr 02, 2018 | 26.76 | 26.89 | 25.61 | 26.03 | 5,499,337 | -0.96(-3.55%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.44(+1.67%) | |
Mar 28, 2018 | 26.92 | 27.02 | 26.13 | 26.55 | 9,004,462 | -0.21(-0.79%) |
Mar 27, 2018 | 27.13 | 27.36 | 26.60 | 26.76 | 6,136,736 | -0.36(-1.31%) |
Mar 26, 2018 | 26.59 | 27.25 | 26.41 | 27.11 | 5,735,480 | +1.04(+3.98%) |
Mar 23, 2018 | 26.68 | 26.74 | 26.02 | 26.07 | 6,387,000 | -0.44(-1.66%) |
Mar 22, 2018 | 27.21 | 27.30 | 26.46 | 26.51 | 3,801,927 | -1.01(-3.67%) |
Mar 21, 2018 | 27.30 | 27.92 | 27.29 | 27.52 | 3,129,166 | +0.23(+0.83%) |
Mar 20, 2018 | 27.30 | 27.42 | 27.01 | 27.30 | 3,578,745 | +0.09(+0.34%) |
Mar 19, 2018 | 27.66 | 27.80 | 26.93 | 27.20 | 3,500,585 | -0.53(-1.92%) |
Mar 16, 2018 | 27.58 | 27.95 | 27.56 | 27.74 | 5,343,295 | +0.23(+0.85%) |
Mar 15, 2018 | 27.66 | 27.75 | 27.32 | 27.50 | 5,912,063 | -0.14(-0.51%) |
Mar 14, 2018 | 28.20 | 28.21 | 27.57 | 27.65 | 6,569,193 | -0.40(-1.42%) |
Mar 13, 2018 | 28.52 | 28.53 | 27.95 | 28.04 | 3,874,532 | -0.29(-1.03%) |
Mar 12, 2018 | 28.76 | 28.84 | 28.26 | 28.34 | 4,155,858 | -0.45(-1.56%) |
Mar 09, 2018 | 28.30 | 28.85 | 28.09 | 28.78 | 5,818,087 | +0.67(+2.38%) |
Mar 08, 2018 | 28.10 | 28.19 | 27.79 | 28.11 | 3,089,612 | +0.15(+0.53%) |
Mar 07, 2018 | 28.13 | 27.62 | 27.97 | 3,255,271 | -0.21(-0.73%) | |
Mar 06, 2018 | 28.07 | 28.45 | 27.79 | 28.17 | 4,741,984 | +0.16(+0.56%) |
Mar 05, 2018 | 27.32 | 28.12 | 27.25 | 28.02 | 4,559,924 | +0.42(+1.52%) |
Mar 02, 2018 | 27.11 | 27.66 | 27.03 | 27.60 | 3,860,910 | +0.31(+1.12%) |
Mar 01, 2018 | 27.55 | 27.73 | 27.10 | 27.29 | 6,749,987 | -0.22(-0.80%) |
Feb 28, 2018 | 27.95 | 28.17 | 27.50 | 27.51 | 5,146,970 | -0.35(-1.25%) |
Feb 27, 2018 | 28.26 | 28.53 | 27.86 | 27.86 | 4,717,544 | -0.48(-1.71%) |
Feb 26, 2018 | 28.18 | 28.35 | 27.79 | 28.34 | 4,734,670 | +0.38(+1.35%) |
Feb 23, 2018 | 27.66 | 27.97 | 27.49 | 27.97 | 4,556,937 | +0.42(+1.52%) |
Feb 22, 2018 | 27.50 | 27.55 | 3,707,032 | -0.25(-0.90%) | ||
Feb 21, 2018 | 27.82 | 28.35 | 27.65 | 27.79 | 4,818,403 | +0.15(+0.54%) |
Feb 20, 2018 | 27.71 | 27.93 | 27.46 | 27.65 | 4,711,037 | -0.17(-0.61%) |
Feb 16, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 28.44 | 28.46 | 27.49 | 27.79 | 7,187,571 | -0.53(-1.88%) |
Feb 14, 2018 | 27.50 | 28.36 | 27.40 | 28.32 | 4,481,094 | +0.69(+2.50%) |
Feb 13, 2018 | 27.35 | 27.72 | 27.25 | 27.63 | 3,812,710 | +0.01(+0.03%) |
Feb 12, 2018 | 27.46 | 27.99 | 27.38 | 27.62 | 4,431,163 | +0.43(+1.60%) |
Feb 09, 2018 | 27.35 | 27.52 | 26.36 | 27.19 | 6,246,652 | +0.16(+0.58%) |
Feb 08, 2018 | 28.04 | 28.14 | 27.03 | 27.03 | 6,629,983 | -1.02(-3.65%) |
Feb 07, 2018 | 28.07 | 28.69 | 28.06 | 28.06 | 5,185,523 | -0.20(-0.70%) |
Feb 06, 2018 | 26.81 | 28.34 | 26.33 | 28.26 | 7,766,548 | +0.04(+0.15%) |
Feb 05, 2018 | 28.66 | 29.14 | 27.75 | 28.21 | 7,037,505 | -0.87(-2.98%) |
Feb 02, 2018 | 29.58 | 29.86 | 28.93 | 29.08 | 5,385,932 | -0.85(-2.83%) |
Feb 01, 2018 | 29.94 | 30.14 | 29.46 | 29.93 | 9,473,464 | -0.24(-0.80%) |
Jan 31, 2018 | 30.53 | 30.53 | 30.04 | 30.17 | 9,483,895 | -0.22(-0.73%) |
Jan 30, 2018 | 31.76 | 32.16 | 30.20 | 30.39 | 6,790,005 | -1.71(-5.32%) |
Jan 29, 2018 | 32.51 | 32.63 | 32.06 | 32.10 | 4,211,394 | -0.53(-1.61%) |
Jan 26, 2018 | 32.26 | 32.65 | 32.03 | 32.63 | 4,553,671 | +0.50(+1.55%) |
Jan 25, 2018 | 32.43 | 32.53 | 31.94 | 32.13 | 3,079,763 | -0.26(-0.79%) |
Jan 24, 2018 | 32.52 | 32.70 | 32.13 | 32.38 | 3,173,087 | +0.01(+0.02%) |
Jan 23, 2018 | 32.19 | 32.47 | 32.12 | 32.38 | 3,145,077 | +0.11(+0.35%) |
Jan 22, 2018 | 31.91 | 32.26 | 31.72 | 32.26 | 3,281,046 | +0.33(+1.02%) |
Jan 19, 2018 | 31.84 | 32.04 | 31.82 | 31.94 | 4,144,171 | +0.18(+0.58%) |
Jan 18, 2018 | 31.93 | 32.16 | 31.71 | 31.75 | 4,263,904 | -0.19(-0.60%) |
Jan 17, 2018 | 31.38 | 32.15 | 31.34 | 31.94 | 4,595,011 | +0.79(+2.53%) |
Jan 16, 2018 | 32.56 | 32.65 | 31.12 | 31.15 | 6,629,147 | -0.53(-1.66%) |
Jan 12, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.42(+1.34%) | |
Jan 11, 2018 | 30.89 | 31.27 | 30.61 | 31.26 | 3,556,266 | +0.48(+1.55%) |
Jan 10, 2018 | 31.06 | 30.76 | 30.78 | 6,521,570 | -0.28(-0.89%) | |
Jan 09, 2018 | 31.34 | 31.70 | 31.03 | 31.06 | 3,174,288 | -0.18(-0.59%) |
Jan 08, 2018 | 30.95 | 31.33 | 30.85 | 31.25 | 3,379,774 | +0.25(+0.80%) |
Jan 05, 2018 | 30.85 | 31.00 | 30.63 | 31.00 | 2,774,438 | +0.19(+0.62%) |
Jan 04, 2018 | 31.07 | 31.33 | 30.77 | 30.80 | 2,966,707 | -0.11(-0.35%) |
Jan 03, 2018 | 30.77 | 30.95 | 30.63 | 30.91 | 2,857,801 | +0.14(+0.46%) |
Jan 02, 2018 | 31.14 | 31.14 | 30.64 | 30.77 | 3,343,117 | -0.06(-0.18%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.92 | 30.98 | 30.85 | 30.97 | 1,989,478 | +0.07(+0.23%) |
Dec 27, 2017 | 31.00 | 31.06 | 30.82 | 30.90 | 1,436,168 | -0.10(-0.32%) |
Dec 26, 2017 | 31.28 | 31.38 | 30.94 | 31.00 | 1,323,382 | -0.24(-0.77%) |
Dec 22, 2017 | 31.22 | 31.32 | 31.06 | 31.24 | 1,358,477 | +0.21(+0.69%) |
Dec 21, 2017 | 30.95 | 31.14 | 30.95 | 31.02 | 2,444,822 | +0.11(+0.34%) |
Dec 20, 2017 | 31.17 | 31.23 | 30.77 | 30.92 | 3,780,602 | +0.01(+0.02%) |
Dec 19, 2017 | 31.10 | 31.25 | 30.89 | 30.91 | 3,814,042 | +0.02(+0.07%) |
Dec 18, 2017 | 31.03 | 31.12 | 30.81 | 30.89 | 2,655,773 | +0.13(+0.44%) |
Dec 15, 2017 | 30.64 | 31.04 | 30.61 | 30.76 | 4,137,519 | +0.28(+0.91%) |
Dec 14, 2017 | 31.06 | 31.12 | 30.48 | 30.48 | 3,185,557 | -0.44(-1.42%) |
Dec 13, 2017 | 31.25 | 31.57 | 30.90 | 30.92 | 3,596,251 | -0.33(-1.04%) |
Dec 12, 2017 | 31.24 | 31.36 | 31.10 | 31.24 | 2,468,593 | +0.04(+0.11%) |
Dec 11, 2017 | 31.63 | 31.69 | 31.16 | 31.21 | 2,321,503 | -0.40(-1.28%) |
Dec 08, 2017 | 31.69 | 31.69 | 31.31 | 31.61 | 2,126,343 | +0.12(+0.38%) |
Dec 07, 2017 | 31.22 | 31.70 | 31.22 | 31.49 | 2,182,050 | +0.15(+0.47%) |
Dec 06, 2017 | 31.11 | 31.77 | 31.07 | 31.34 | 3,495,164 | +0.10(+0.32%) |
Dec 05, 2017 | 31.61 | 31.64 | 31.19 | 31.24 | 3,164,969 | -0.33(-1.05%) |
Dec 04, 2017 | 31.20 | 31.64 | 31.14 | 31.58 | 3,890,064 | +0.81(+2.62%) |
Dec 01, 2017 | 30.73 | 30.83 | 30.11 | 30.77 | 4,128,851 | +0.09(+0.30%) |
Nov 30, 2017 | 30.66 | 31.08 | 30.59 | 30.68 | 5,060,973 | +0.16(+0.51%) |
Nov 29, 2017 | 30.05 | 30.97 | 30.04 | 30.52 | 4,246,580 | +0.68(+2.28%) |
Nov 28, 2017 | 29.18 | 29.89 | 29.05 | 29.84 | 4,048,730 | +0.70(+2.40%) |
Nov 27, 2017 | 29.18 | 29.37 | 29.11 | 29.14 | 2,563,714 | -0.02(-0.07%) |
Nov 24, 2017 | 29.38 | 29.40 | 29.10 | 29.16 | 933,291 | -0.13(-0.46%) |
Nov 22, 2017 | 29.48 | 29.66 | 29.22 | 29.30 | 3,143,817 | -0.13(-0.43%) |
Nov 21, 2017 | 28.99 | 29.70 | 28.94 | 29.43 | 5,597,994 | +0.58(+2.01%) |
Nov 20, 2017 | 28.72 | 29.01 | 28.63 | 28.84 | 2,949,008 | +0.20(+0.69%) |
Nov 17, 2017 | 28.59 | 28.81 | 28.50 | 28.65 | 2,585,342 | -0.05(-0.17%) |
Nov 16, 2017 | 28.74 | 28.95 | 28.52 | 28.70 | 2,872,844 | +0.07(+0.25%) |
Nov 15, 2017 | 28.66 | 28.83 | 28.46 | 28.63 | 3,909,435 | -0.27(-0.93%) |
Nov 14, 2017 | 28.70 | 28.92 | 28.70 | 28.89 | 3,306,396 | +0.01(+0.05%) |
Nov 13, 2017 | 28.87 | 28.99 | 28.64 | 28.88 | 2,542,615 | -0.23(-0.78%) |
Nov 10, 2017 | 29.22 | 29.33 | 29.02 | 29.11 | 2,771,372 | -0.14(-0.48%) |
Nov 09, 2017 | 29.43 | 29.52 | 28.94 | 29.25 | 4,127,658 | -0.40(-1.34%) |
Nov 08, 2017 | 29.52 | 29.72 | 29.27 | 29.64 | 4,475,682 | +0.08(+0.26%) |
Nov 07, 2017 | 30.21 | 30.32 | 29.50 | 29.57 | 3,264,308 | -0.57(-1.90%) |
Nov 06, 2017 | 30.25 | 30.35 | 30.13 | 30.14 | 2,566,605 | -0.14(-0.47%) |
Nov 03, 2017 | 30.33 | 30.38 | 29.99 | 30.28 | 2,684,776 | -0.17(-0.56%) |
Nov 02, 2017 | 29.96 | 30.64 | 29.94 | 30.45 | 2,820,145 | +0.44(+1.46%) |
Nov 01, 2017 | 30.04 | 30.24 | 29.90 | 30.01 | 2,486,089 | +0.20(+0.66%) |
Oct 31, 2017 | 30.11 | 30.13 | 29.81 | 29.81 | 3,437,069 | -0.29(-0.96%) |
Oct 30, 2017 | 30.19 | 30.54 | 30.08 | 30.10 | 3,523,581 | -0.24(-0.79%) |
Oct 27, 2017 | 30.97 | 31.10 | 30.30 | 30.35 | 3,519,832 | -0.76(-2.43%) |
Oct 26, 2017 | 31.12 | 31.24 | 30.26 | 31.10 | 4,518,856 | -0.14(-0.45%) |
Oct 25, 2017 | 31.66 | 31.66 | 30.94 | 31.24 | 5,110,129 | -0.46(-1.45%) |
Oct 24, 2017 | 31.68 | 31.97 | 31.66 | 31.70 | 3,664,233 | +0.18(+0.58%) |
Oct 23, 2017 | 31.87 | 32.12 | 31.52 | 31.52 | 3,988,189 | -0.38(-1.18%) |
Oct 20, 2017 | 32.01 | 32.13 | 31.77 | 31.89 | 2,837,073 | +0.14(+0.45%) |
Oct 19, 2017 | 31.51 | 31.83 | 31.51 | 31.75 | 2,806,997 | +0.05(+0.16%) |
Oct 18, 2017 | 31.49 | 31.79 | 31.45 | 31.70 | 2,007,971 | +0.29(+0.92%) |
Oct 17, 2017 | 31.68 | 31.77 | 31.34 | 31.41 | 2,013,616 | -0.25(-0.80%) |
Oct 16, 2017 | 31.60 | 31.77 | 31.54 | 31.67 | 3,335,546 | +0.08(+0.25%) |
Oct 13, 2017 | 31.68 | 31.91 | 31.59 | 31.59 | 2,704,925 | -0.11(-0.36%) |
Oct 12, 2017 | 31.75 | 31.94 | 31.68 | 31.70 | 3,018,990 | -0.09(-0.29%) |
Oct 11, 2017 | 31.85 | 31.87 | 31.60 | 31.80 | 4,753,642 | +0.01(+0.02%) |
Oct 10, 2017 | 31.68 | 32.08 | 31.60 | 31.79 | 3,329,227 | +0.15(+0.47%) |
Oct 09, 2017 | 31.77 | 31.80 | 31.59 | 31.64 | 1,943,156 | +0.03(+0.09%) |
Oct 06, 2017 | 31.77 | 31.97 | 31.51 | 31.61 | 3,702,445 | -0.06(-0.20%) |
Oct 05, 2017 | 31.85 | 31.92 | 31.68 | 31.68 | 4,391,006 | -0.08(-0.25%) |
Oct 04, 2017 | 31.70 | 31.82 | 31.58 | 31.75 | 4,896,565 | +0.07(+0.22%) |
Oct 03, 2017 | 31.60 | 31.74 | 31.43 | 31.68 | 2,311,791 | +0.03(+0.09%) |
Oct 02, 2017 | 31.56 | 31.70 | 31.39 | 31.65 | 2,130,682 | +0.16(+0.49%) |
Sep 29, 2017 | 31.44 | 31.61 | 31.41 | 31.50 | 2,886,556 | -0.03(-0.09%) |
Sep 28, 2017 | 31.31 | 31.62 | 31.27 | 31.53 | 3,061,627 | +0.19(+0.61%) |
Sep 27, 2017 | 30.96 | 31.55 | 30.94 | 31.34 | 5,925,107 | +0.69(+2.25%) |
Sep 26, 2017 | 30.68 | 30.74 | 30.46 | 30.65 | 2,578,223 | +0.06(+0.21%) |
Sep 25, 2017 | 30.14 | 30.63 | 30.14 | 30.58 | 3,082,133 | +0.37(+1.21%) |
Sep 22, 2017 | 29.96 | 30.24 | 29.94 | 30.22 | 1,638,419 | +0.22(+0.73%) |
Sep 21, 2017 | 30.21 | 30.29 | 29.90 | 30.00 | 2,563,587 | -0.27(-0.91%) |
Sep 20, 2017 | 30.27 | 30.36 | 30.09 | 30.27 | 3,493,546 | +0.08(+0.28%) |
Sep 19, 2017 | 30.15 | 30.32 | 30.08 | 30.19 | 2,857,831 | +0.06(+0.19%) |
Sep 18, 2017 | 30.00 | 30.17 | 29.94 | 30.13 | 3,434,058 | +0.20(+0.68%) |
Sep 15, 2017 | 29.67 | 30.03 | 29.59 | 29.93 | 6,549,346 | +0.23(+0.78%) |
Sep 14, 2017 | 29.60 | 29.81 | 29.49 | 29.69 | 3,046,516 | +0.11(+0.38%) |
Sep 13, 2017 | 29.71 | 29.71 | 29.22 | 29.58 | 3,082,860 | -0.14(-0.47%) |
Sep 12, 2017 | 29.58 | 29.82 | 29.48 | 29.72 | 3,962,097 | +0.32(+1.10%) |
Sep 11, 2017 | 29.24 | 29.53 | 29.23 | 29.40 | 2,875,131 | +0.49(+1.68%) |
Sep 08, 2017 | 28.94 | 29.14 | 28.86 | 28.91 | 2,360,521 | -0.07(-0.24%) |
Sep 07, 2017 | 29.36 | 29.41 | 28.85 | 28.98 | 2,531,673 | -0.33(-1.13%) |
Sep 06, 2017 | 29.68 | 29.28 | 29.31 | 3,720,854 | -0.08(-0.29%) | |
Sep 05, 2017 | 30.30 | 30.42 | 29.38 | 29.40 | 16,988,850 | -1.18(-3.85%) |
Sep 01, 2017 | 30.48 | 30.69 | 30.42 | 30.58 | 1,339,016 | +0.12(+0.39%) |
Aug 31, 2017 | 30.20 | 30.54 | 30.03 | 30.46 | 2,966,093 | +0.44(+1.46%) |
Aug 30, 2017 | 29.91 | 30.07 | 29.82 | 30.02 | 1,538,383 | +0.15(+0.50%) |
Aug 29, 2017 | 29.67 | 29.93 | 29.54 | 29.87 | 1,369,905 | -0.14(-0.47%) |
Aug 28, 2017 | 30.18 | 30.22 | 29.94 | 30.01 | 2,101,702 | -0.05(-0.16%) |
Aug 25, 2017 | 30.03 | 30.17 | 29.98 | 30.06 | 2,917,776 | +0.20(+0.66%) |
Aug 24, 2017 | 29.92 | 29.96 | 29.75 | 29.86 | 2,860,118 | +0.03(+0.09%) |
Aug 23, 2017 | 29.77 | 30.13 | 29.74 | 29.84 | 2,470,991 | -0.11(-0.38%) |
Aug 22, 2017 | 29.52 | 30.01 | 29.52 | 29.95 | 3,403,935 | +0.52(+1.77%) |
Aug 21, 2017 | 29.42 | 29.55 | 29.32 | 29.43 | 1,948,118 | -0.04(-0.14%) |
Aug 18, 2017 | 29.58 | 29.75 | 29.47 | 29.47 | 2,550,330 | -0.16(-0.55%) |
Aug 17, 2017 | 30.08 | 30.23 | 29.63 | 29.63 | 2,592,830 | -0.54(-1.80%) |
Aug 16, 2017 | 30.33 | 30.57 | 30.14 | 30.17 | 1,736,286 | -0.04(-0.14%) |
Aug 15, 2017 | 30.36 | 30.49 | 30.06 | 30.22 | 1,931,496 | -0.09(-0.30%) |
Aug 14, 2017 | 30.34 | 30.49 | 30.23 | 30.31 | 1,774,549 | +0.19(+0.63%) |
Aug 11, 2017 | 30.05 | 30.36 | 30.03 | 30.12 | 1,965,140 | +0.08(+0.28%) |
Aug 10, 2017 | 30.53 | 30.68 | 30.02 | 30.03 | 2,755,033 | -0.68(-2.20%) |
Aug 09, 2017 | 30.49 | 30.79 | 30.49 | 30.71 | 2,128,744 | -0.04(-0.14%) |
Aug 08, 2017 | 30.67 | 30.96 | 30.67 | 30.75 | 3,070,949 | +0.04(+0.14%) |
Aug 07, 2017 | 30.87 | 30.93 | 30.65 | 30.71 | 2,245,149 | -0.15(-0.48%) |
Aug 04, 2017 | 31.08 | 31.08 | 30.66 | 30.86 | 2,403,784 | -0.02(-0.07%) |
Aug 03, 2017 | 30.94 | 31.03 | 30.73 | 30.88 | 1,806,479 | -0.08(-0.25%) |
Aug 02, 2017 | 31.44 | 31.51 | 30.67 | 30.96 | 4,466,564 | -0.55(-1.74%) |
Aug 01, 2017 | 31.70 | 31.76 | 31.37 | 31.51 | 2,923,266 | -0.04(-0.13%) |
Jul 31, 2017 | 31.51 | 31.67 | 31.28 | 31.55 | 4,211,406 | +0.06(+0.20%) |
Jul 28, 2017 | 32.24 | 32.28 | 31.21 | 31.48 | 3,278,649 | -0.85(-2.64%) |
Jul 27, 2017 | 33.34 | 33.43 | 32.02 | 32.34 | 3,928,676 | -0.93(-2.80%) |
Jul 26, 2017 | 33.33 | 33.57 | 33.19 | 33.27 | 3,601,780 | -0.04(-0.13%) |
Jul 25, 2017 | 33.20 | 33.52 | 33.09 | 33.31 | 1,938,327 | +0.44(+1.33%) |
Jul 24, 2017 | 32.59 | 32.92 | 32.59 | 32.87 | 1,465,735 | -0.01(-0.02%) |
Jul 21, 2017 | 32.93 | 33.08 | 32.83 | 32.88 | 1,521,747 | -0.10(-0.30%) |
Jul 20, 2017 | 32.83 | 33.15 | 32.77 | 32.98 | 3,539,195 | +0.17(+0.52%) |
Jul 19, 2017 | 32.70 | 32.83 | 32.60 | 32.81 | 1,551,466 | +0.23(+0.71%) |
Jul 18, 2017 | 32.36 | 32.62 | 32.33 | 32.58 | 1,438,411 | +0.06(+0.20%) |
Jul 17, 2017 | 32.50 | 32.60 | 32.39 | 32.51 | 2,490,199 | -0.08(-0.26%) |
Jul 14, 2017 | 32.48 | 32.84 | 32.43 | 32.60 | 3,015,176 | -0.04(-0.11%) |
Jul 13, 2017 | 32.48 | 32.77 | 32.44 | 32.63 | 2,348,633 | +0.24(+0.74%) |
Jul 12, 2017 | 32.08 | 32.68 | 32.01 | 32.39 | 4,424,659 | +0.41(+1.28%) |
Jul 11, 2017 | 32.10 | 32.12 | 31.67 | 31.98 | 2,166,971 | -0.10(-0.31%) |
Jul 10, 2017 | 31.84 | 32.26 | 31.84 | 32.08 | 2,310,542 | +0.08(+0.26%) |
Jul 07, 2017 | 31.80 | 32.16 | 31.71 | 32.00 | 1,862,257 | +0.35(+1.11%) |
Jul 06, 2017 | 31.75 | 32.06 | 31.62 | 31.65 | 2,339,621 | -0.23(-0.71%) |
Jul 05, 2017 | 31.89 | 31.96 | 31.60 | 31.87 | 1,831,086 | +0.12(+0.38%) |
Jul 03, 2017 | 31.79 | 32.01 | 31.71 | 31.75 | 1,473,728 | +0.20(+0.62%) |
Jun 30, 2017 | 31.67 | 31.70 | 31.36 | 31.55 | 2,191,903 | +0.17(+0.54%) |
Jun 29, 2017 | 31.96 | 32.12 | 31.20 | 31.39 | 1,774,813 | -0.23(-0.71%) |
Jun 28, 2017 | 31.48 | 31.75 | 31.43 | 31.61 | 2,618,852 | +0.43(+1.38%) |
Jun 27, 2017 | 31.15 | 31.36 | 31.06 | 31.18 | 2,084,836 | +0.15(+0.50%) |
Jun 26, 2017 | 31.02 | 31.15 | 30.77 | 31.03 | 3,113,108 | +0.18(+0.59%) |
Jun 23, 2017 | 31.20 | 31.21 | 30.74 | 30.84 | 4,869,624 | -0.25(-0.81%) |
Jun 22, 2017 | 30.94 | 31.35 | 30.85 | 31.10 | 2,341,784 | +0.06(+0.18%) |
Jun 21, 2017 | 31.39 | 31.39 | 30.94 | 31.04 | 2,697,303 | -0.18(-0.56%) |
Jun 20, 2017 | 31.29 | 31.43 | 31.21 | 31.22 | 2,551,826 | -0.23(-0.74%) |
Jun 19, 2017 | 31.10 | 31.71 | 31.05 | 31.45 | 2,992,538 | +0.50(+1.61%) |
Jun 16, 2017 | 31.18 | 31.18 | 30.83 | 30.95 | 4,243,700 | -0.26(-0.83%) |
Jun 15, 2017 | 30.68 | 31.35 | 30.60 | 31.21 | 4,257,588 | +0.21(+0.68%) |
Jun 14, 2017 | 30.85 | 31.03 | 30.66 | 31.00 | 2,641,485 | +0.04(+0.14%) |
Jun 13, 2017 | 30.86 | 31.08 | 30.83 | 30.96 | 3,082,661 | +0.17(+0.55%) |
Jun 12, 2017 | 30.66 | 30.92 | 30.58 | 30.79 | 3,467,520 | +0.15(+0.50%) |
Jun 09, 2017 | 30.19 | 30.69 | 30.19 | 30.63 | 2,859,455 | +0.55(+1.82%) |
Jun 08, 2017 | 30.26 | 29.76 | 30.09 | 3,118,819 | +0.27(+0.92%) | |
Jun 07, 2017 | 29.97 | 29.99 | 29.69 | 29.81 | 2,502,153 | -0.03(-0.09%) |
Jun 06, 2017 | 29.78 | 29.99 | 29.72 | 29.84 | 2,225,991 | -0.18(-0.61%) |
Jun 05, 2017 | 30.00 | 30.22 | 29.93 | 30.02 | 2,850,216 | +0.04(+0.12%) |
Jun 02, 2017 | 29.82 | 30.10 | 29.69 | 29.99 | 4,213,037 | +0.01(+0.02%) |
Jun 01, 2017 | 29.46 | 30.09 | 29.25 | 29.98 | 3,090,542 | +0.67(+2.30%) |
May 31, 2017 | 29.25 | 29.31 | 28.89 | 29.31 | 4,124,498 | +0.13(+0.43%) |
May 30, 2017 | 29.13 | 29.27 | 29.04 | 29.18 | 3,459,580 | -0.06(-0.22%) |
May 26, 2017 | 29.13 | 29.36 | 29.11 | 29.25 | 2,985,329 | +0.00(+0.00%) |
May 25, 2017 | 29.25 | 29.41 | 29.06 | 29.25 | 3,221,713 | +0.25(+0.85%) |
May 24, 2017 | 29.15 | 29.21 | 28.65 | 29.00 | 5,175,783 | -0.04(-0.12%) |
May 23, 2017 | 29.44 | 29.46 | 28.92 | 29.03 | 4,328,925 | -0.50(-1.71%) |
May 22, 2017 | 29.62 | 29.76 | 29.34 | 29.54 | 2,466,154 | +0.06(+0.19%) |
May 19, 2017 | 29.41 | 29.64 | 29.32 | 29.48 | 4,115,204 | +0.12(+0.41%) |
May 18, 2017 | 29.10 | 29.60 | 28.89 | 29.36 | 6,928,599 | -0.13(-0.43%) |
May 17, 2017 | 30.45 | 30.13 | 29.35 | 29.49 | 2,924,052 | -0.96(-3.16%) |
May 16, 2017 | 30.56 | 30.58 | 30.26 | 30.45 | 2,327,792 | -0.11(-0.37%) |
May 15, 2017 | 30.41 | 30.62 | 30.34 | 30.56 | 1,829,811 | +0.29(+0.95%) |
May 12, 2017 | 30.27 | 30.40 | 30.15 | 30.28 | 1,749,002 | -0.11(-0.35%) |
May 11, 2017 | 30.53 | 30.66 | 30.33 | 30.38 | 2,997,785 | -0.29(-0.96%) |
May 10, 2017 | 30.35 | 30.68 | 30.15 | 30.68 | 2,833,365 | +0.22(+0.71%) |
May 09, 2017 | 30.14 | 30.58 | 30.14 | 30.46 | 3,354,630 | +0.32(+1.05%) |
May 08, 2017 | 30.01 | 30.19 | 29.87 | 30.14 | 2,872,448 | +0.15(+0.49%) |
May 05, 2017 | 29.89 | 30.00 | 29.70 | 30.00 | 1,862,225 | +0.22(+0.73%) |
May 04, 2017 | 29.93 | 30.20 | 29.57 | 29.78 | 4,392,230 | -0.19(-0.63%) |
May 03, 2017 | 29.80 | 30.00 | 29.75 | 29.97 | 2,746,721 | +0.06(+0.19%) |
May 02, 2017 | 29.95 | 30.02 | 29.72 | 29.91 | 3,140,696 | -0.07(-0.23%) |