Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.66 | 31.90 | 29.86 | 30.07 | 9,904,336 | -1.44(-4.56%) |
May 30, 2018 | 30.88 | 32.03 | 29.47 | 31.51 | 36,314,656 | +6.47(+25.82%) |
May 29, 2018 | 24.71 | 25.22 | 24.45 | 25.04 | 6,561,485 | +0.08(+0.33%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.43(-1.68%) | |
May 24, 2018 | 24.95 | 25.65 | 24.89 | 25.39 | 2,569,564 | +0.30(+1.18%) |
May 23, 2018 | 24.65 | 25.15 | 24.61 | 25.09 | 2,344,465 | +0.44(+1.80%) |
May 22, 2018 | 25.20 | 25.26 | 24.60 | 24.65 | 2,701,068 | -0.35(-1.38%) |
May 21, 2018 | 25.54 | 25.67 | 24.94 | 24.99 | 3,873,379 | -0.48(-1.87%) |
May 18, 2018 | 26.32 | 26.50 | 25.42 | 25.47 | 2,961,889 | -0.88(-3.34%) |
May 17, 2018 | 26.81 | 27.13 | 26.31 | 26.35 | 3,257,132 | -0.59(-2.20%) |
May 16, 2018 | 27.11 | 27.70 | 26.85 | 26.94 | 2,929,247 | +0.07(+0.28%) |
May 15, 2018 | 26.58 | 27.04 | 26.37 | 26.87 | 2,783,979 | +0.26(+0.99%) |
May 14, 2018 | 26.24 | 26.67 | 25.99 | 26.60 | 4,074,153 | +0.39(+1.47%) |
May 11, 2018 | 25.75 | 26.28 | 25.52 | 26.22 | 2,651,677 | +0.47(+1.82%) |
May 10, 2018 | 25.32 | 26.00 | 25.27 | 25.75 | 2,477,763 | +0.41(+1.62%) |
May 09, 2018 | 24.81 | 25.44 | 24.77 | 25.34 | 3,067,167 | +0.54(+2.19%) |
May 08, 2018 | 24.89 | 25.05 | 24.57 | 24.80 | 2,823,055 | -0.14(-0.56%) |
May 07, 2018 | 25.96 | 26.14 | 24.84 | 24.94 | 3,929,881 | -1.06(-4.08%) |
May 04, 2018 | 25.63 | 26.32 | 25.36 | 26.00 | 2,673,350 | +0.19(+0.73%) |
May 03, 2018 | 26.55 | 26.74 | 25.75 | 25.81 | 5,200,055 | -0.91(-3.41%) |
May 02, 2018 | 27.04 | 27.20 | 26.69 | 26.72 | 2,380,151 | -0.44(-1.60%) |
May 01, 2018 | 27.13 | 27.24 | 26.48 | 27.15 | 2,466,963 | -0.03(-0.12%) |
Apr 30, 2018 | 28.27 | 28.27 | 27.05 | 27.19 | 2,225,325 | -0.97(-3.44%) |
Apr 27, 2018 | 27.12 | 28.22 | 27.09 | 28.16 | 2,182,717 | +1.04(+3.82%) |
Apr 26, 2018 | 26.78 | 27.29 | 26.51 | 27.12 | 1,513,925 | +0.36(+1.35%) |
Apr 25, 2018 | 26.83 | 27.41 | 26.69 | 26.76 | 2,720,410 | -0.06(-0.21%) |
Apr 24, 2018 | 26.85 | 27.23 | 26.64 | 26.82 | 2,160,977 | +0.13(+0.49%) |
Apr 23, 2018 | 26.16 | 26.76 | 25.93 | 26.69 | 2,053,518 | +0.67(+2.59%) |
Apr 20, 2018 | 25.80 | 26.06 | 25.62 | 26.01 | 3,390,067 | +0.21(+0.80%) |
Apr 19, 2018 | 26.12 | 26.27 | 25.54 | 25.81 | 1,856,075 | -0.44(-1.69%) |
Apr 18, 2018 | 26.09 | 26.59 | 25.94 | 26.25 | 2,814,770 | +0.35(+1.36%) |
Apr 17, 2018 | 26.72 | 26.81 | 25.86 | 25.90 | 3,356,207 | -0.52(-1.96%) |
Apr 16, 2018 | 27.11 | 27.21 | 26.30 | 26.41 | 3,763,598 | -0.58(-2.16%) |
Apr 13, 2018 | 28.73 | 28.73 | 26.59 | 27.00 | 6,233,793 | -1.58(-5.52%) |
Apr 12, 2018 | 28.90 | 29.04 | 28.53 | 28.58 | 2,965,844 | -0.23(-0.80%) |
Apr 11, 2018 | 28.23 | 28.85 | 27.93 | 28.81 | 2,323,019 | +0.40(+1.42%) |
Apr 10, 2018 | 28.25 | 28.62 | 28.07 | 28.40 | 2,841,179 | +0.32(+1.14%) |
Apr 09, 2018 | 27.88 | 28.45 | 27.48 | 28.08 | 4,102,193 | +0.35(+1.24%) |
Apr 06, 2018 | 29.01 | 29.01 | 27.49 | 27.74 | 3,927,398 | -1.49(-5.09%) |
Apr 05, 2018 | 28.86 | 29.36 | 28.25 | 29.22 | 3,424,551 | +0.35(+1.22%) |
Apr 04, 2018 | 27.49 | 28.94 | 27.38 | 28.87 | 2,572,220 | +1.09(+3.93%) |
Apr 03, 2018 | 27.61 | 28.03 | 27.52 | 27.78 | 2,455,907 | +0.32(+1.17%) |
Apr 02, 2018 | 28.68 | 28.76 | 27.01 | 27.46 | 4,559,658 | -1.34(-4.65%) |
Mar 29, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.26 | 28.86 | 27.92 | 28.21 | 2,862,261 | +0.13(+0.47%) |
Mar 27, 2018 | 28.82 | 28.90 | 27.93 | 28.07 | 3,600,685 | -0.69(-2.40%) |
Mar 26, 2018 | 27.50 | 28.84 | 27.44 | 28.76 | 3,877,267 | +1.64(+6.06%) |
Mar 23, 2018 | 27.16 | 27.41 | 26.69 | 27.12 | 3,431,961 | +0.21(+0.79%) |
Mar 22, 2018 | 27.64 | 27.79 | 26.90 | 26.91 | 3,960,052 | -0.98(-3.51%) |
Mar 21, 2018 | 27.88 | 28.16 | 27.81 | 27.89 | 2,710,663 | -0.06(-0.21%) |
Mar 20, 2018 | 28.16 | 28.26 | 27.86 | 27.94 | 3,820,624 | -0.18(-0.64%) |
Mar 19, 2018 | 28.57 | 28.63 | 27.73 | 28.12 | 4,304,280 | -0.57(-1.98%) |
Mar 16, 2018 | 28.54 | 29.38 | 28.47 | 28.69 | 4,807,851 | +0.08(+0.29%) |
Mar 15, 2018 | 28.59 | 29.25 | 28.43 | 28.61 | 5,254,034 | +0.21(+0.72%) |
Mar 14, 2018 | 27.19 | 28.61 | 27.08 | 28.40 | 14,231,492 | +1.39(+5.14%) |
Mar 13, 2018 | 25.40 | 27.61 | 24.26 | 27.01 | 26,183,216 | +0.26(+0.98%) |
Mar 12, 2018 | 26.38 | 27.79 | 26.38 | 26.75 | 8,682,043 | +0.53(+2.00%) |
Mar 09, 2018 | 25.96 | 26.36 | 25.58 | 26.23 | 4,043,753 | +0.32(+1.24%) |
Mar 08, 2018 | 26.16 | 26.16 | 25.29 | 25.91 | 2,513,202 | -0.01(-0.05%) |
Mar 07, 2018 | 25.86 | 25.92 | 2,644,401 | -0.57(-2.16%) | ||
Mar 06, 2018 | 26.11 | 26.55 | 25.89 | 26.49 | 1,868,639 | +0.61(+2.36%) |
Mar 05, 2018 | 25.93 | 26.11 | 25.42 | 25.88 | 2,664,845 | -0.16(-0.60%) |
Mar 02, 2018 | 24.88 | 26.23 | 24.47 | 26.03 | 4,726,498 | -0.22(-0.84%) |
Mar 01, 2018 | 26.12 | 26.60 | 25.80 | 26.25 | 2,548,696 | +0.13(+0.50%) |
Feb 28, 2018 | 26.50 | 26.68 | 25.97 | 26.12 | 3,031,201 | +0.18(+0.69%) |
Feb 27, 2018 | 26.92 | 27.27 | 25.93 | 25.94 | 3,412,516 | -0.60(-2.24%) |
Feb 26, 2018 | 27.01 | 27.19 | 26.38 | 26.54 | 3,790,966 | -0.25(-0.94%) |
Feb 23, 2018 | 27.05 | 27.17 | 26.55 | 26.79 | 2,378,731 | -0.02(-0.09%) |
Feb 22, 2018 | 26.81 | 2,172,311 | +0.02(+0.09%) | |||
Feb 21, 2018 | 27.35 | 27.72 | 26.73 | 26.79 | 3,677,171 | -0.28(-1.02%) |
Feb 20, 2018 | 27.10 | 27.61 | 26.73 | 27.07 | 3,027,695 | -0.29(-1.07%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.02(-0.09%) | |
Feb 15, 2018 | 27.74 | 27.86 | 27.08 | 27.39 | 2,293,288 | -0.07(-0.24%) |
Feb 14, 2018 | 26.56 | 27.85 | 26.11 | 27.45 | 3,356,588 | +0.73(+2.75%) |
Feb 13, 2018 | 26.12 | 26.79 | 25.79 | 26.72 | 2,999,992 | +0.54(+2.06%) |
Feb 12, 2018 | 25.97 | 26.46 | 25.43 | 26.18 | 3,887,946 | +0.50(+1.94%) |
Feb 09, 2018 | 25.94 | 26.16 | 24.62 | 25.68 | 3,419,236 | -0.02(-0.06%) |
Feb 08, 2018 | 26.05 | 26.33 | 25.25 | 25.70 | 3,450,386 | -0.18(-0.69%) |
Feb 07, 2018 | 25.26 | 26.59 | 25.03 | 25.88 | 4,802,288 | +0.86(+3.46%) |
Feb 06, 2018 | 23.73 | 25.26 | 23.54 | 25.01 | 3,913,997 | +0.01(+0.03%) |
Feb 05, 2018 | 24.69 | 25.40 | 24.60 | 25.00 | 6,851,883 | -0.69(-2.67%) |
Feb 02, 2018 | 25.41 | 26.12 | 25.35 | 25.69 | 3,853,447 | +0.09(+0.35%) |
Feb 01, 2018 | 25.66 | 26.06 | 25.31 | 25.60 | 2,359,858 | -0.07(-0.25%) |
Jan 31, 2018 | 26.64 | 26.69 | 25.43 | 25.66 | 3,368,772 | -0.86(-3.26%) |
Jan 30, 2018 | 26.95 | 26.97 | 26.35 | 26.53 | 2,066,856 | -0.77(-2.81%) |
Jan 29, 2018 | 27.27 | 27.61 | 26.93 | 27.30 | 1,855,211 | -0.19(-0.68%) |
Jan 26, 2018 | 26.78 | 27.50 | 26.18 | 27.48 | 2,634,938 | +0.66(+2.46%) |
Jan 25, 2018 | 28.34 | 28.34 | 26.68 | 26.82 | 4,150,459 | -0.78(-2.84%) |
Jan 24, 2018 | 28.54 | 28.65 | 27.43 | 27.61 | 3,161,546 | -0.90(-3.15%) |
Jan 23, 2018 | 28.78 | 28.96 | 27.95 | 28.50 | 3,527,933 | +0.26(+0.92%) |
Jan 22, 2018 | 27.66 | 28.50 | 27.59 | 28.24 | 4,438,670 | +0.57(+2.06%) |
Jan 19, 2018 | 27.12 | 27.68 | 26.91 | 27.67 | 2,715,535 | +0.72(+2.66%) |
Jan 18, 2018 | 26.77 | 26.99 | 26.46 | 26.95 | 3,363,106 | +0.20(+0.76%) |
Jan 17, 2018 | 27.14 | 27.20 | 26.65 | 26.75 | 4,983,397 | +0.38(+1.42%) |
Jan 16, 2018 | 27.28 | 27.74 | 26.21 | 26.37 | 7,256,630 | -0.82(-3.00%) |
Jan 12, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.62(+2.33%) | |
Jan 11, 2018 | 25.46 | 26.76 | 25.25 | 26.57 | 4,329,492 | +1.44(+5.75%) |
Jan 10, 2018 | 25.18 | 25.13 | 3,035,389 | +0.69(+2.80%) | ||
Jan 09, 2018 | 24.55 | 24.66 | 23.67 | 24.44 | 5,847,450 | -0.64(-2.57%) |
Jan 08, 2018 | 25.52 | 25.62 | 24.73 | 25.09 | 3,690,559 | -0.23(-0.90%) |
Jan 05, 2018 | 25.11 | 25.66 | 24.89 | 25.31 | 4,339,623 | +0.25(+1.01%) |
Jan 04, 2018 | 24.90 | 25.34 | 24.33 | 25.06 | 4,882,392 | +0.36(+1.45%) |
Jan 03, 2018 | 25.23 | 25.62 | 24.50 | 24.70 | 6,688,941 | +0.64(+2.68%) |
Jan 02, 2018 | 23.76 | 24.20 | 23.71 | 24.06 | 3,734,076 | +0.61(+2.61%) |
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.31 | 24.32 | 23.65 | 23.76 | 2,444,694 | -0.51(-2.12%) |
Dec 27, 2017 | 24.77 | 24.78 | 24.22 | 24.27 | 2,531,871 | -0.55(-2.23%) |
Dec 26, 2017 | 24.20 | 25.00 | 24.20 | 24.82 | 2,630,205 | +0.62(+2.56%) |
Dec 22, 2017 | 24.22 | 24.32 | 24.03 | 24.20 | 2,888,502 | -0.35(-1.43%) |
Dec 21, 2017 | 24.19 | 24.60 | 24.11 | 24.56 | 3,698,356 | +0.58(+2.42%) |
Dec 20, 2017 | 24.26 | 24.35 | 23.84 | 23.98 | 3,362,916 | +0.10(+0.41%) |
Dec 19, 2017 | 24.96 | 25.04 | 23.88 | 23.88 | 3,768,637 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.26 | 23.71 | 24.15 | 3,807,583 | +0.53(+2.25%) |
Dec 15, 2017 | 23.83 | 24.08 | 23.56 | 23.62 | 5,997,830 | -0.20(-0.86%) |
Dec 14, 2017 | 25.00 | 25.13 | 23.65 | 23.82 | 3,749,303 | -0.86(-3.47%) |
Dec 13, 2017 | 24.44 | 24.96 | 24.44 | 24.68 | 3,043,839 | +0.16(+0.63%) |
Dec 12, 2017 | 24.47 | 25.00 | 24.13 | 24.52 | 4,180,900 | +0.16(+0.64%) |
Dec 11, 2017 | 25.24 | 25.27 | 24.32 | 24.37 | 3,897,918 | -0.83(-3.30%) |
Dec 08, 2017 | 24.47 | 25.44 | 24.26 | 25.20 | 5,178,659 | +0.79(+3.24%) |
Dec 07, 2017 | 24.47 | 24.82 | 24.19 | 24.41 | 4,049,460 | -0.02(-0.10%) |
Dec 06, 2017 | 24.60 | 24.73 | 23.99 | 24.43 | 3,909,505 | +0.06(+0.23%) |
Dec 05, 2017 | 24.43 | 24.68 | 23.99 | 24.38 | 3,430,676 | -0.07(-0.30%) |
Dec 04, 2017 | 23.61 | 25.02 | 23.60 | 24.45 | 4,681,695 | +1.01(+4.29%) |
Dec 01, 2017 | 23.90 | 23.93 | 22.86 | 23.44 | 4,788,820 | -0.45(-1.90%) |
Nov 30, 2017 | 23.93 | 24.72 | 23.68 | 23.90 | 11,541,139 | +0.00(+0.00%) |
Nov 29, 2017 | 22.84 | 24.22 | 22.75 | 23.90 | 8,011,810 | +1.16(+5.10%) |
Nov 28, 2017 | 21.93 | 22.79 | 21.80 | 22.74 | 4,163,648 | +0.84(+3.82%) |
Nov 27, 2017 | 22.59 | 22.72 | 21.67 | 21.90 | 7,057,899 | -0.70(-3.09%) |
Nov 24, 2017 | 23.08 | 23.09 | 22.57 | 22.60 | 1,896,016 | -0.42(-1.83%) |
Nov 22, 2017 | 23.26 | 23.38 | 22.83 | 23.02 | 3,336,404 | -0.16(-0.70%) |
Nov 21, 2017 | 23.61 | 23.56 | 22.96 | 23.18 | 3,902,262 | -0.42(-1.79%) |
Nov 20, 2017 | 23.36 | 23.62 | 22.74 | 23.61 | 5,152,660 | +0.24(+1.04%) |
Nov 17, 2017 | 23.42 | 23.65 | 22.74 | 23.36 | 9,253,017 | +0.67(+2.97%) |
Nov 16, 2017 | 21.90 | 22.90 | 21.69 | 22.69 | 6,306,618 | +0.90(+4.13%) |
Nov 15, 2017 | 21.58 | 22.10 | 21.25 | 21.79 | 9,380,510 | +1.03(+4.96%) |
Nov 14, 2017 | 20.20 | 20.84 | 19.73 | 20.76 | 19,398,946 | -0.59(-2.77%) |
Nov 13, 2017 | 21.59 | 21.85 | 20.92 | 21.35 | 6,635,374 | -0.43(-1.97%) |
Nov 10, 2017 | 21.37 | 22.10 | 21.01 | 21.78 | 5,430,977 | +0.29(+1.36%) |
Nov 09, 2017 | 20.27 | 21.93 | 20.17 | 21.49 | 6,990,173 | +1.10(+5.41%) |
Nov 08, 2017 | 19.74 | 20.49 | 19.60 | 20.39 | 2,962,851 | +0.59(+2.99%) |
Nov 07, 2017 | 19.95 | 20.03 | 19.69 | 19.79 | 2,559,615 | -0.16(-0.81%) |
Nov 06, 2017 | 19.78 | 20.13 | 19.40 | 19.96 | 3,339,550 | +0.10(+0.49%) |
Nov 03, 2017 | 20.01 | 20.30 | 19.83 | 19.86 | 2,251,703 | -0.15(-0.77%) |
Nov 02, 2017 | 19.78 | 20.26 | 19.61 | 20.01 | 3,511,361 | +0.23(+1.15%) |
Nov 01, 2017 | 19.78 | 20.13 | 19.37 | 19.78 | 4,272,813 | -0.06(-0.33%) |
Oct 31, 2017 | 19.98 | 20.48 | 19.79 | 19.85 | 4,976,304 | -0.71(-3.43%) |
Oct 30, 2017 | 21.63 | 21.68 | 20.51 | 20.56 | 4,228,086 | -1.18(-5.45%) |
Oct 27, 2017 | 21.41 | 21.93 | 20.95 | 21.74 | 3,118,877 | +0.02(+0.11%) |
Oct 26, 2017 | 21.25 | 21.85 | 20.91 | 21.72 | 2,430,699 | +0.41(+1.94%) |
Oct 25, 2017 | 21.35 | 21.52 | 20.71 | 21.30 | 2,374,798 | -0.02(-0.08%) |
Oct 24, 2017 | 22.06 | 22.21 | 21.20 | 21.32 | 3,029,757 | -0.72(-3.28%) |
Oct 23, 2017 | 21.64 | 22.43 | 21.62 | 22.04 | 6,068,089 | +0.41(+1.87%) |
Oct 20, 2017 | 21.22 | 21.83 | 21.17 | 21.63 | 2,272,111 | +0.54(+2.58%) |
Oct 19, 2017 | 21.03 | 21.35 | 20.99 | 21.09 | 2,168,454 | -0.02(-0.12%) |
Oct 18, 2017 | 20.51 | 21.18 | 20.41 | 21.12 | 3,127,212 | +0.74(+3.62%) |
Oct 17, 2017 | 20.07 | 20.57 | 20.03 | 20.38 | 2,715,036 | +0.36(+1.82%) |
Oct 16, 2017 | 20.12 | 20.18 | 19.89 | 20.01 | 2,147,127 | -0.15(-0.72%) |
Oct 13, 2017 | 20.25 | 20.44 | 19.97 | 20.16 | 2,970,491 | -0.09(-0.44%) |
Oct 12, 2017 | 20.34 | 20.64 | 19.96 | 20.25 | 4,781,827 | -0.28(-1.34%) |
Oct 11, 2017 | 21.50 | 21.83 | 20.43 | 20.52 | 10,469,287 | -1.49(-6.78%) |
Oct 10, 2017 | 22.08 | 22.45 | 21.83 | 22.02 | 2,364,515 | +0.00(+0.00%) |
Oct 09, 2017 | 22.40 | 22.51 | 21.95 | 22.02 | 2,166,484 | -0.39(-1.74%) |
Oct 06, 2017 | 22.25 | 22.75 | 22.21 | 22.40 | 2,942,350 | +0.12(+0.55%) |
Oct 05, 2017 | 22.12 | 22.45 | 22.02 | 22.28 | 2,100,701 | +0.11(+0.51%) |
Oct 04, 2017 | 22.23 | 22.71 | 22.15 | 22.17 | 2,036,575 | -0.44(-1.94%) |
Oct 03, 2017 | 22.32 | 22.62 | 22.06 | 22.61 | 2,165,603 | +0.31(+1.38%) |
Oct 02, 2017 | 21.91 | 22.38 | 21.67 | 22.30 | 2,889,409 | +0.39(+1.78%) |
Sep 29, 2017 | 22.19 | 22.50 | 21.81 | 21.91 | 3,443,815 | -0.34(-1.53%) |
Sep 28, 2017 | 22.28 | 22.49 | 21.88 | 22.25 | 3,049,887 | -0.01(-0.04%) |
Sep 27, 2017 | 22.36 | 22.46 | 21.90 | 22.26 | 2,973,263 | -0.14(-0.62%) |
Sep 26, 2017 | 22.39 | 22.45 | 22.12 | 22.40 | 2,223,699 | +0.07(+0.33%) |
Sep 25, 2017 | 21.78 | 22.39 | 21.62 | 22.32 | 2,463,895 | +0.53(+2.42%) |
Sep 22, 2017 | 21.29 | 21.84 | 21.15 | 21.80 | 2,063,558 | +0.52(+2.44%) |
Sep 21, 2017 | 21.67 | 21.85 | 21.21 | 21.28 | 2,387,908 | -0.25(-1.17%) |
Sep 20, 2017 | 21.68 | 21.85 | 21.23 | 21.53 | 3,042,068 | -0.21(-0.97%) |
Sep 19, 2017 | 22.15 | 22.37 | 21.65 | 21.74 | 2,383,033 | -0.45(-2.01%) |
Sep 18, 2017 | 22.55 | 22.62 | 22.03 | 22.19 | 2,321,903 | -0.32(-1.41%) |
Sep 15, 2017 | 22.10 | 22.79 | 22.02 | 22.50 | 4,104,509 | +0.34(+1.54%) |
Sep 14, 2017 | 22.85 | 22.86 | 22.06 | 22.16 | 2,552,355 | -0.69(-3.02%) |
Sep 13, 2017 | 22.52 | 23.11 | 22.51 | 22.85 | 2,435,272 | +0.36(+1.59%) |
Sep 12, 2017 | 22.06 | 22.78 | 21.84 | 22.49 | 2,523,750 | +0.51(+2.32%) |
Sep 11, 2017 | 21.83 | 22.03 | 21.66 | 21.98 | 1,917,319 | +0.19(+0.86%) |
Sep 08, 2017 | 21.85 | 22.00 | 21.57 | 21.80 | 2,036,757 | -0.03(-0.15%) |
Sep 07, 2017 | 22.11 | 22.26 | 21.63 | 21.83 | 1,710,080 | -0.18(-0.81%) |
Sep 06, 2017 | 21.48 | 22.09 | 21.45 | 22.01 | 2,626,286 | +0.56(+2.63%) |
Sep 05, 2017 | 21.52 | 21.73 | 21.13 | 21.44 | 1,971,751 | -0.10(-0.45%) |
Sep 01, 2017 | 21.31 | 21.74 | 21.31 | 21.54 | 2,195,455 | +0.29(+1.37%) |
Aug 31, 2017 | 21.17 | 21.48 | 21.12 | 21.25 | 3,271,820 | +0.13(+0.61%) |
Aug 30, 2017 | 21.36 | 21.36 | 20.96 | 21.12 | 5,690,673 | -0.26(-1.21%) |
Aug 29, 2017 | 21.36 | 21.60 | 21.14 | 21.38 | 3,061,292 | -0.35(-1.63%) |
Aug 28, 2017 | 21.77 | 21.80 | 21.41 | 21.73 | 2,261,727 | +0.02(+0.07%) |
Aug 25, 2017 | 21.41 | 21.83 | 21.20 | 21.72 | 4,262,522 | +0.57(+2.71%) |
Aug 24, 2017 | 21.69 | 22.10 | 21.06 | 21.14 | 3,208,964 | -0.24(-1.13%) |
Aug 23, 2017 | 21.18 | 21.60 | 21.04 | 21.39 | 3,554,197 | +0.21(+0.99%) |
Aug 22, 2017 | 21.52 | 21.53 | 20.91 | 21.18 | 5,148,973 | -0.15(-0.72%) |
Aug 21, 2017 | 21.76 | 21.76 | 21.25 | 21.33 | 4,461,107 | -0.43(-1.96%) |
Aug 18, 2017 | 22.03 | 22.16 | 21.49 | 21.76 | 8,497,747 | -0.60(-2.70%) |
Aug 17, 2017 | 22.26 | 22.87 | 22.10 | 22.36 | 7,799,954 | +0.03(+0.14%) |
Aug 16, 2017 | 21.30 | 22.52 | 21.22 | 22.33 | 17,559,466 | +0.67(+3.09%) |
Aug 15, 2017 | 23.10 | 23.82 | 21.65 | 21.66 | 37,901,684 | -6.48(-23.03%) |
Aug 14, 2017 | 27.53 | 28.24 | 27.30 | 28.14 | 5,045,518 | +0.73(+2.68%) |
Aug 11, 2017 | 27.11 | 27.66 | 26.86 | 27.41 | 4,505,011 | +0.15(+0.56%) |
Aug 10, 2017 | 28.71 | 29.34 | 27.00 | 27.26 | 6,483,915 | -2.50(-8.40%) |
Aug 09, 2017 | 29.14 | 30.21 | 28.37 | 29.75 | 2,206,137 | -0.11(-0.38%) |
Aug 08, 2017 | 30.42 | 30.87 | 29.76 | 29.87 | 2,250,850 | -0.24(-0.80%) |
Aug 07, 2017 | 30.50 | 30.52 | 29.83 | 30.11 | 1,390,321 | -0.50(-1.63%) |
Aug 04, 2017 | 30.08 | 30.92 | 29.98 | 30.61 | 3,069,853 | +0.57(+1.91%) |
Aug 03, 2017 | 29.46 | 30.54 | 29.46 | 30.04 | 2,158,316 | +0.48(+1.64%) |
Aug 02, 2017 | 29.38 | 30.00 | 29.28 | 29.55 | 2,597,903 | +0.00(+0.00%) |
Aug 01, 2017 | 29.88 | 29.88 | 28.92 | 29.55 | 3,281,222 | -0.55(-1.82%) |
Jul 31, 2017 | 29.62 | 30.29 | 29.43 | 30.10 | 2,523,334 | +0.54(+1.83%) |
Jul 28, 2017 | 29.62 | 29.87 | 29.37 | 29.56 | 1,712,262 | -0.04(-0.14%) |
Jul 27, 2017 | 29.25 | 29.88 | 28.92 | 29.60 | 3,408,055 | +0.41(+1.41%) |
Jul 26, 2017 | 28.78 | 29.46 | 28.30 | 29.19 | 2,463,407 | +0.33(+1.15%) |
Jul 25, 2017 | 28.26 | 29.30 | 28.23 | 28.86 | 3,627,024 | +0.55(+1.94%) |
Jul 24, 2017 | 28.17 | 29.40 | 27.85 | 28.31 | 6,894,436 | -1.64(-5.49%) |
Jul 21, 2017 | 30.17 | 30.17 | 29.67 | 29.96 | 1,176,753 | -0.06(-0.19%) |
Jul 20, 2017 | 30.03 | 30.46 | 29.64 | 30.01 | 1,733,561 | -0.02(-0.05%) |
Jul 19, 2017 | 29.87 | 30.18 | 29.65 | 30.03 | 1,367,398 | +0.21(+0.70%) |
Jul 18, 2017 | 30.55 | 30.55 | 29.73 | 29.82 | 1,620,487 | -0.75(-2.45%) |
Jul 17, 2017 | 30.20 | 30.93 | 30.19 | 30.57 | 1,640,910 | +0.64(+2.16%) |
Jul 14, 2017 | 30.58 | 30.68 | 29.77 | 29.92 | 1,655,026 | -0.53(-1.75%) |
Jul 13, 2017 | 29.57 | 30.56 | 29.54 | 30.46 | 3,845,499 | +1.20(+4.11%) |
Jul 12, 2017 | 29.95 | 30.07 | 29.23 | 29.25 | 3,268,290 | -0.53(-1.79%) |
Jul 11, 2017 | 29.94 | 30.25 | 29.59 | 29.79 | 2,267,020 | -0.06(-0.19%) |
Jul 10, 2017 | 30.87 | 31.63 | 29.79 | 29.84 | 4,162,635 | -2.31(-7.17%) |
Jul 07, 2017 | 32.03 | 32.24 | 31.79 | 32.15 | 1,139,347 | +0.19(+0.61%) |
Jul 06, 2017 | 32.54 | 32.58 | 31.81 | 31.96 | 1,714,035 | -0.69(-2.10%) |
Jul 05, 2017 | 32.41 | 32.87 | 32.37 | 32.64 | 1,492,041 | +0.14(+0.42%) |
Jul 03, 2017 | 32.30 | 32.76 | 32.30 | 32.50 | 603,923 | +0.40(+1.23%) |
Jun 30, 2017 | 31.85 | 32.27 | 31.66 | 32.11 | 1,489,668 | +0.47(+1.48%) |
Jun 29, 2017 | 32.38 | 32.46 | 31.25 | 31.64 | 3,210,587 | -0.73(-2.27%) |
Jun 28, 2017 | 32.37 | 32.81 | 32.25 | 32.37 | 2,069,154 | +0.21(+0.65%) |
Jun 27, 2017 | 31.96 | 32.62 | 31.90 | 32.16 | 1,927,602 | +0.37(+1.17%) |
Jun 26, 2017 | 31.55 | 31.96 | 31.36 | 31.79 | 1,070,586 | +0.31(+0.97%) |
Jun 23, 2017 | 31.04 | 31.57 | 30.65 | 31.49 | 2,327,050 | +0.38(+1.22%) |
Jun 22, 2017 | 30.71 | 31.55 | 30.65 | 31.11 | 2,616,046 | +0.44(+1.42%) |
Jun 21, 2017 | 30.01 | 30.94 | 28.92 | 30.67 | 6,904,859 | -1.23(-3.84%) |
Jun 20, 2017 | 32.41 | 32.41 | 31.81 | 31.90 | 1,394,574 | -0.56(-1.71%) |
Jun 19, 2017 | 32.25 | 32.50 | 31.64 | 32.45 | 1,547,664 | +0.22(+0.68%) |
Jun 16, 2017 | 32.68 | 32.68 | 31.66 | 32.24 | 2,773,212 | -0.56(-1.70%) |
Jun 15, 2017 | 33.04 | 33.54 | 32.64 | 32.79 | 2,218,456 | +0.06(+0.17%) |
Jun 14, 2017 | 32.77 | 32.98 | 32.33 | 32.74 | 1,153,345 | +0.02(+0.05%) |
Jun 13, 2017 | 32.77 | 33.14 | 32.23 | 32.72 | 1,685,099 | -0.23(-0.71%) |
Jun 12, 2017 | 32.37 | 33.62 | 32.37 | 32.95 | 3,567,222 | +0.69(+2.15%) |
Jun 09, 2017 | 31.13 | 32.47 | 31.13 | 32.26 | 2,962,631 | +1.15(+3.71%) |
Jun 08, 2017 | 31.62 | 32.11 | 31.08 | 31.11 | 3,050,426 | -0.34(-1.08%) |
Jun 07, 2017 | 31.64 | 31.71 | 30.87 | 31.45 | 3,621,201 | -0.01(-0.03%) |
Jun 06, 2017 | 32.21 | 32.23 | 31.09 | 31.46 | 4,655,520 | -1.00(-3.07%) |
Jun 05, 2017 | 33.10 | 33.29 | 32.29 | 32.45 | 1,943,048 | -0.47(-1.41%) |
Jun 02, 2017 | 33.21 | 33.53 | 32.68 | 32.92 | 1,968,437 | -0.39(-1.18%) |