Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.43 | 52.00 | 50.52 | 50.91 | 4,398,558 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,871,164 | +0.93(+1.83%) |
May 29, 2018 | 49.62 | 51.38 | 49.48 | 50.87 | 6,539,210 | +1.08(+2.16%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.33 | 49.25 | 47.27 | 49.20 | 6,931,884 | +1.72(+3.61%) |
May 23, 2018 | 45.92 | 47.53 | 45.65 | 47.49 | 9,657,278 | +1.26(+2.72%) |
May 22, 2018 | 49.39 | 50.33 | 46.02 | 46.23 | 28,145,456 | -3.71(-7.42%) |
May 21, 2018 | 49.04 | 50.05 | 49.00 | 49.94 | 6,740,433 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.56 | 3,589,151 | -0.04(-0.08%) |
May 17, 2018 | 48.93 | 49.49 | 48.30 | 48.60 | 4,552,718 | -0.53(-1.09%) |
May 16, 2018 | 49.12 | 49.57 | 47.35 | 49.13 | 7,371,914 | +0.94(+1.95%) |
May 15, 2018 | 46.54 | 48.28 | 46.29 | 48.20 | 4,479,923 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 46.99 | 45.89 | 46.66 | 3,917,984 | +0.72(+1.58%) |
May 11, 2018 | 44.78 | 46.10 | 44.73 | 45.94 | 5,292,163 | -0.23(-0.50%) |
May 10, 2018 | 46.40 | 46.40 | 44.15 | 46.17 | 6,939,937 | -0.66(-1.40%) |
May 09, 2018 | 46.69 | 46.96 | 45.66 | 46.82 | 4,537,866 | +0.29(+0.62%) |
May 08, 2018 | 45.94 | 46.97 | 45.79 | 46.53 | 4,852,804 | +0.48(+1.04%) |
May 07, 2018 | 48.17 | 48.36 | 45.33 | 46.05 | 7,037,914 | -2.07(-4.31%) |
May 04, 2018 | 47.99 | 48.58 | 47.62 | 48.13 | 3,289,400 | -0.07(-0.14%) |
May 03, 2018 | 47.99 | 48.39 | 47.64 | 48.20 | 4,816,667 | +0.12(+0.25%) |
May 02, 2018 | 47.08 | 48.24 | 46.77 | 48.07 | 3,650,749 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.31 | 46.44 | 47.28 | 4,882,327 | -0.10(-0.21%) |
Apr 30, 2018 | 47.57 | 47.85 | 47.01 | 47.38 | 4,393,710 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.80 | 47.54 | 4,512,913 | +1.13(+2.43%) |
Apr 26, 2018 | 45.64 | 46.53 | 45.38 | 46.41 | 3,723,941 | +0.65(+1.42%) |
Apr 25, 2018 | 45.12 | 46.30 | 44.70 | 45.76 | 3,232,024 | +0.59(+1.30%) |
Apr 24, 2018 | 45.64 | 46.58 | 44.96 | 45.18 | 4,379,216 | -0.31(-0.67%) |
Apr 23, 2018 | 44.58 | 45.76 | 44.35 | 45.48 | 3,713,264 | +0.95(+2.14%) |
Apr 20, 2018 | 45.73 | 46.27 | 44.32 | 44.53 | 5,927,278 | -1.33(-2.89%) |
Apr 19, 2018 | 46.61 | 46.88 | 45.02 | 45.85 | 6,276,596 | -0.82(-1.75%) |
Apr 18, 2018 | 47.27 | 48.22 | 46.58 | 46.67 | 5,545,518 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.88 | 46.91 | 47.11 | 3,000,721 | -0.23(-0.48%) |
Apr 16, 2018 | 47.20 | 47.45 | 46.57 | 47.34 | 5,142,626 | +0.56(+1.19%) |
Apr 13, 2018 | 48.33 | 48.47 | 46.61 | 46.79 | 5,216,450 | -1.31(-2.73%) |
Apr 12, 2018 | 48.48 | 48.78 | 47.83 | 48.10 | 3,638,067 | -0.24(-0.50%) |
Apr 11, 2018 | 48.19 | 49.26 | 48.12 | 48.34 | 3,321,666 | -0.20(-0.41%) |
Apr 10, 2018 | 49.02 | 49.19 | 47.39 | 48.54 | 5,113,944 | +0.16(+0.33%) |
Apr 09, 2018 | 49.05 | 49.69 | 48.33 | 48.38 | 5,435,462 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.52 | 48.38 | 48.81 | 7,363,697 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.10 | 49.93 | 51.03 | 3,574,833 | +1.07(+2.14%) |
Apr 04, 2018 | 47.91 | 50.08 | 47.82 | 49.97 | 4,080,890 | +1.41(+2.91%) |
Apr 03, 2018 | 48.06 | 49.00 | 47.83 | 48.55 | 4,158,919 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.96 | 47.81 | 7,071,394 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.01 | 49.88 | 47.74 | 49.24 | 5,446,826 | +1.34(+2.80%) |
Mar 27, 2018 | 48.62 | 49.20 | 47.59 | 47.90 | 4,323,216 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.79 | 47.63 | 48.64 | 5,047,482 | +1.37(+2.89%) |
Mar 23, 2018 | 48.31 | 48.63 | 47.27 | 47.27 | 4,835,404 | -0.79(-1.63%) |
Mar 22, 2018 | 48.22 | 49.26 | 47.85 | 48.06 | 2,827,647 | -0.56(-1.15%) |
Mar 21, 2018 | 48.78 | 49.74 | 48.46 | 48.62 | 3,525,150 | -0.32(-0.65%) |
Mar 20, 2018 | 48.60 | 49.00 | 48.38 | 48.94 | 3,515,313 | +0.47(+0.96%) |
Mar 19, 2018 | 48.18 | 48.81 | 47.62 | 48.47 | 4,455,727 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.52 | 46.53 | 48.15 | 9,667,164 | +1.25(+2.67%) |
Mar 15, 2018 | 47.81 | 47.92 | 46.38 | 46.90 | 4,989,522 | -0.58(-1.22%) |
Mar 14, 2018 | 48.92 | 48.97 | 47.29 | 47.48 | 3,472,439 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.66 | 47.91 | 48.90 | 5,140,510 | +1.29(+2.71%) |
Mar 12, 2018 | 47.60 | 48.02 | 46.95 | 47.61 | 4,082,725 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.34 | 46.39 | 47.56 | 5,387,258 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.38 | 46.82 | 46.97 | 6,347,564 | -2.26(-4.59%) |
Mar 07, 2018 | 49.12 | 49.23 | 3,650,700 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.86 | 50.49 | 49.44 | 50.47 | 4,308,377 | +0.55(+1.10%) |
Mar 05, 2018 | 50.05 | 50.57 | 49.31 | 49.92 | 5,641,064 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.38 | 46.54 | 50.23 | 9,373,693 | +2.83(+5.98%) |
Mar 01, 2018 | 48.93 | 49.18 | 45.71 | 47.40 | 15,294,716 | -2.52(-5.05%) |
Feb 28, 2018 | 49.50 | 50.43 | 49.20 | 49.92 | 6,551,123 | +0.82(+1.68%) |
Feb 27, 2018 | 52.24 | 52.48 | 49.01 | 49.10 | 7,434,687 | -1.59(-3.13%) |
Feb 26, 2018 | 50.52 | 50.91 | 49.81 | 50.68 | 4,747,128 | +0.48(+0.95%) |
Feb 23, 2018 | 49.23 | 50.39 | 49.05 | 50.21 | 4,381,471 | +1.30(+2.66%) |
Feb 22, 2018 | 48.91 | 4,164,298 | +0.99(+2.06%) | |||
Feb 21, 2018 | 48.62 | 49.43 | 47.88 | 47.92 | 4,411,253 | -0.70(-1.44%) |
Feb 20, 2018 | 48.80 | 49.54 | 48.19 | 48.62 | 4,686,224 | -0.94(-1.89%) |
Feb 16, 2018 | 49.56 | 49.56 | 49.56 | 0 | +0.35(+0.71%) | |
Feb 15, 2018 | 49.35 | 49.76 | 48.60 | 49.21 | 2,835,961 | +0.44(+0.90%) |
Feb 14, 2018 | 47.44 | 49.07 | 47.01 | 48.77 | 4,298,654 | +1.26(+2.65%) |
Feb 13, 2018 | 46.17 | 47.59 | 45.99 | 47.51 | 2,906,672 | +1.34(+2.91%) |
Feb 12, 2018 | 46.88 | 47.32 | 45.89 | 46.17 | 4,793,378 | -0.26(-0.57%) |
Feb 09, 2018 | 46.14 | 46.94 | 43.86 | 46.43 | 7,288,024 | +0.85(+1.87%) |
Feb 08, 2018 | 47.62 | 47.97 | 45.54 | 45.58 | 5,090,761 | -1.95(-4.10%) |
Feb 07, 2018 | 47.51 | 48.33 | 47.16 | 47.53 | 4,074,109 | +0.13(+0.27%) |
Feb 06, 2018 | 45.05 | 47.71 | 43.88 | 47.40 | 6,284,598 | +0.69(+1.47%) |
Feb 05, 2018 | 47.21 | 48.36 | 46.11 | 46.71 | 5,104,467 | -1.23(-2.57%) |
Feb 02, 2018 | 48.73 | 49.26 | 47.65 | 47.94 | 6,040,426 | -1.22(-2.49%) |
Feb 01, 2018 | 48.70 | 50.03 | 48.34 | 49.17 | 3,716,906 | +0.24(+0.49%) |
Jan 31, 2018 | 50.03 | 50.38 | 48.62 | 48.92 | 4,838,190 | -0.84(-1.68%) |
Jan 30, 2018 | 50.86 | 50.94 | 49.42 | 49.76 | 5,875,819 | -1.56(-3.05%) |
Jan 29, 2018 | 51.39 | 52.22 | 51.20 | 51.33 | 4,326,426 | -0.31(-0.60%) |
Jan 26, 2018 | 50.49 | 51.64 | 50.46 | 51.64 | 2,725,645 | +1.19(+2.35%) |
Jan 25, 2018 | 51.39 | 51.39 | 49.92 | 50.45 | 3,941,507 | -0.69(-1.34%) |
Jan 24, 2018 | 51.98 | 52.15 | 50.72 | 51.14 | 5,343,246 | -0.85(-1.64%) |
Jan 23, 2018 | 51.59 | 52.22 | 51.30 | 51.99 | 3,083,802 | +0.50(+0.97%) |
Jan 22, 2018 | 50.99 | 51.49 | 50.24 | 51.49 | 3,941,429 | +0.48(+0.93%) |
Jan 19, 2018 | 50.32 | 51.02 | 49.44 | 51.02 | 7,363,306 | +2.03(+4.15%) |
Jan 18, 2018 | 48.79 | 49.27 | 48.52 | 48.98 | 3,770,246 | +0.20(+0.40%) |
Jan 17, 2018 | 47.97 | 49.05 | 47.71 | 48.79 | 4,442,077 | +0.90(+1.88%) |
Jan 16, 2018 | 48.28 | 49.26 | 47.66 | 47.89 | 6,045,355 | -0.36(-0.74%) |
Jan 12, 2018 | 48.24 | 48.24 | 48.24 | 0 | +2.08(+4.50%) | |
Jan 11, 2018 | 44.75 | 46.20 | 44.40 | 46.17 | 6,424,190 | +1.72(+3.87%) |
Jan 10, 2018 | 44.81 | 44.44 | 5,918,327 | +1.37(+3.19%) | ||
Jan 09, 2018 | 43.13 | 43.62 | 42.50 | 43.07 | 6,306,804 | +0.09(+0.21%) |
Jan 08, 2018 | 44.32 | 44.63 | 41.82 | 42.98 | 15,716,235 | +1.92(+4.67%) |
Jan 05, 2018 | 41.44 | 41.88 | 40.66 | 41.06 | 6,035,300 | -0.24(-0.59%) |
Jan 04, 2018 | 42.31 | 42.39 | 39.68 | 41.30 | 6,784,394 | -0.74(-1.76%) |
Jan 03, 2018 | 42.56 | 42.58 | 41.67 | 42.04 | 4,693,161 | -0.52(-1.22%) |
Jan 02, 2018 | 41.39 | 42.63 | 41.32 | 42.56 | 6,739,301 | +1.60(+3.91%) |
Dec 29, 2017 | 40.96 | 40.96 | 40.96 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.55 | 41.66 | 41.12 | 41.30 | 4,013,231 | -0.46(-1.10%) |
Dec 27, 2017 | 42.81 | 42.89 | 41.42 | 41.76 | 5,525,389 | -1.19(-2.78%) |
Dec 26, 2017 | 40.65 | 43.27 | 40.65 | 42.96 | 7,673,960 | +2.42(+5.98%) |
Dec 22, 2017 | 40.47 | 40.77 | 40.22 | 40.53 | 3,931,095 | +0.14(+0.36%) |
Dec 21, 2017 | 40.08 | 40.54 | 39.52 | 40.39 | 3,166,141 | +0.26(+0.64%) |
Dec 20, 2017 | 40.43 | 40.50 | 39.81 | 40.13 | 2,868,307 | +0.19(+0.47%) |
Dec 19, 2017 | 40.49 | 40.66 | 39.59 | 39.94 | 3,940,846 | -0.30(-0.75%) |
Dec 18, 2017 | 38.95 | 40.37 | 38.95 | 40.24 | 6,350,628 | +1.46(+3.76%) |
Dec 15, 2017 | 38.26 | 39.35 | 37.74 | 38.79 | 9,947,698 | +1.19(+3.15%) |
Dec 14, 2017 | 38.50 | 38.67 | 37.28 | 37.60 | 4,238,516 | -0.71(-1.85%) |
Dec 13, 2017 | 38.12 | 38.73 | 38.06 | 38.31 | 5,498,810 | +0.32(+0.86%) |
Dec 12, 2017 | 37.99 | 38.51 | 37.80 | 37.99 | 3,951,750 | -0.13(-0.34%) |
Dec 11, 2017 | 37.62 | 38.31 | 37.38 | 38.11 | 3,612,439 | +0.51(+1.37%) |
Dec 08, 2017 | 37.60 | 37.62 | 36.66 | 37.60 | 3,979,172 | +0.68(+1.84%) |
Dec 07, 2017 | 37.01 | 37.43 | 36.75 | 36.92 | 5,282,089 | +0.56(+1.54%) |
Dec 06, 2017 | 37.09 | 35.70 | 36.36 | 4,272,407 | -0.09(-0.25%) | |
Dec 05, 2017 | 37.28 | 37.32 | 35.89 | 36.45 | 5,156,547 | -1.01(-2.70%) |
Dec 04, 2017 | 36.50 | 38.45 | 36.48 | 37.46 | 9,564,312 | +1.57(+4.37%) |
Dec 01, 2017 | 35.86 | 36.34 | 35.19 | 35.90 | 5,613,101 | +0.06(+0.17%) |
Nov 30, 2017 | 35.73 | 36.99 | 35.67 | 35.84 | 8,513,948 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.43 | 35.63 | 9,590,227 | +1.26(+3.67%) |
Nov 28, 2017 | 33.93 | 34.48 | 33.56 | 34.37 | 4,726,139 | +0.60(+1.77%) |
Nov 27, 2017 | 33.78 | 34.24 | 33.34 | 33.77 | 4,158,703 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.28 | 33.61 | 33.68 | 2,761,897 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.34 | 3,627,183 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.63 | 33.03 | 4,044,496 | -0.08(-0.25%) |
Nov 20, 2017 | 32.62 | 33.21 | 32.35 | 33.11 | 4,284,375 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.98 | 32.66 | 5,602,551 | +1.10(+3.48%) |
Nov 16, 2017 | 31.79 | 31.85 | 31.23 | 31.56 | 3,251,239 | -0.02(-0.05%) |
Nov 15, 2017 | 31.14 | 31.82 | 30.90 | 31.58 | 4,676,040 | +0.05(+0.17%) |
Nov 14, 2017 | 30.58 | 31.53 | 30.58 | 31.53 | 4,434,106 | +0.76(+2.48%) |
Nov 13, 2017 | 32.04 | 32.33 | 30.56 | 30.76 | 6,631,395 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.15 | 9,492,805 | +1.40(+4.54%) |
Nov 09, 2017 | 28.57 | 31.14 | 28.37 | 30.76 | 32,377,872 | +0.28(+0.93%) |
Nov 08, 2017 | 30.53 | 31.09 | 30.20 | 30.47 | 7,927,531 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.12 | 30.40 | 9,014,553 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.11 | 31.84 | 4,941,122 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,511,115 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,454,034 | +0.25(+0.81%) |
Nov 01, 2017 | 31.34 | 31.98 | 31.02 | 31.30 | 3,976,545 | +0.10(+0.34%) |
Oct 31, 2017 | 30.91 | 31.56 | 30.85 | 31.20 | 4,784,684 | +0.19(+0.63%) |
Oct 30, 2017 | 31.65 | 31.94 | 30.82 | 31.00 | 5,440,575 | -0.81(-2.54%) |
Oct 27, 2017 | 31.84 | 32.12 | 31.49 | 31.81 | 8,291,527 | -1.54(-4.61%) |
Oct 26, 2017 | 32.86 | 33.54 | 32.57 | 33.35 | 6,072,173 | +0.63(+1.94%) |
Oct 25, 2017 | 32.83 | 33.02 | 32.53 | 32.71 | 4,146,714 | -0.13(-0.39%) |
Oct 24, 2017 | 33.12 | 33.46 | 32.81 | 32.84 | 4,160,933 | -0.15(-0.45%) |
Oct 23, 2017 | 33.24 | 33.98 | 32.88 | 32.99 | 4,461,343 | -0.25(-0.74%) |
Oct 20, 2017 | 33.02 | 33.58 | 32.93 | 33.24 | 4,767,022 | +0.47(+1.44%) |
Oct 19, 2017 | 32.44 | 32.81 | 32.27 | 32.77 | 2,494,701 | +0.17(+0.53%) |
Oct 18, 2017 | 32.36 | 32.91 | 32.09 | 32.59 | 4,045,846 | +0.25(+0.76%) |
Oct 17, 2017 | 31.94 | 32.39 | 31.88 | 32.35 | 4,117,130 | +0.33(+1.03%) |
Oct 16, 2017 | 31.17 | 32.04 | 31.06 | 32.02 | 4,270,147 | +0.54(+1.71%) |
Oct 13, 2017 | 31.65 | 31.94 | 31.43 | 31.48 | 3,582,904 | -0.13(-0.43%) |
Oct 12, 2017 | 32.00 | 32.16 | 31.20 | 31.62 | 5,132,589 | -0.67(-2.08%) |
Oct 11, 2017 | 32.27 | 32.41 | 32.09 | 32.29 | 2,804,809 | -0.03(-0.09%) |
Oct 10, 2017 | 32.28 | 32.55 | 32.01 | 32.32 | 3,886,328 | +0.20(+0.63%) |
Oct 09, 2017 | 32.95 | 33.02 | 31.71 | 32.12 | 5,178,943 | -0.26(-0.81%) |
Oct 06, 2017 | 32.74 | 32.83 | 32.30 | 32.38 | 4,380,066 | -0.69(-2.10%) |
Oct 05, 2017 | 32.75 | 33.36 | 32.57 | 33.07 | 4,431,443 | +0.32(+0.98%) |
Oct 04, 2017 | 33.22 | 33.39 | 32.68 | 32.75 | 3,936,990 | -0.46(-1.39%) |
Oct 03, 2017 | 33.39 | 33.61 | 32.83 | 33.21 | 3,404,331 | -0.12(-0.36%) |
Oct 02, 2017 | 33.85 | 33.89 | 32.67 | 33.33 | 6,541,644 | -0.77(-2.26%) |
Sep 29, 2017 | 34.43 | 34.64 | 33.92 | 34.10 | 3,209,741 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,813,305 | -0.30(-0.86%) |
Sep 27, 2017 | 34.61 | 34.80 | 34.07 | 34.62 | 2,858,399 | +0.05(+0.15%) |
Sep 26, 2017 | 34.64 | 35.07 | 34.13 | 34.57 | 3,738,907 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.52 | 3,658,814 | +0.10(+0.30%) |
Sep 22, 2017 | 33.60 | 34.45 | 33.42 | 34.42 | 5,066,060 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.57 | 3,448,278 | -0.04(-0.13%) |
Sep 20, 2017 | 33.84 | 33.95 | 32.87 | 33.62 | 5,253,096 | -0.28(-0.84%) |
Sep 19, 2017 | 34.72 | 35.44 | 33.82 | 33.90 | 10,878,130 | +0.37(+1.09%) |
Sep 18, 2017 | 33.77 | 34.22 | 33.34 | 33.54 | 3,888,908 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.71 | 7,037,863 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.19 | 5,713,608 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.45 | 32.74 | 32.88 | 5,236,279 | +0.22(+0.69%) |
Sep 12, 2017 | 32.50 | 33.09 | 32.43 | 32.65 | 5,167,240 | +0.25(+0.76%) |
Sep 11, 2017 | 31.59 | 32.52 | 31.59 | 32.41 | 4,315,245 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,945,361 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.35 | 31.68 | 4,827,875 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.79 | 31.65 | 9,771,931 | +1.48(+4.90%) |
Sep 05, 2017 | 29.94 | 30.28 | 29.81 | 30.17 | 3,274,267 | +0.22(+0.72%) |
Sep 01, 2017 | 29.33 | 30.10 | 29.21 | 29.96 | 2,986,164 | +0.65(+2.22%) |
Aug 31, 2017 | 29.29 | 29.60 | 29.14 | 29.31 | 5,196,722 | +0.05(+0.18%) |
Aug 30, 2017 | 28.84 | 29.26 | 28.63 | 29.26 | 5,050,184 | +0.41(+1.43%) |
Aug 29, 2017 | 28.77 | 28.89 | 28.55 | 28.84 | 3,582,614 | -0.29(-1.01%) |
Aug 28, 2017 | 28.93 | 29.14 | 28.68 | 29.14 | 3,096,605 | +0.24(+0.84%) |
Aug 25, 2017 | 28.33 | 29.06 | 28.29 | 28.89 | 3,790,507 | +0.57(+2.00%) |
Aug 24, 2017 | 28.68 | 29.14 | 28.17 | 28.33 | 4,746,778 | +0.13(+0.44%) |
Aug 23, 2017 | 27.94 | 28.41 | 27.92 | 28.20 | 2,665,781 | +0.09(+0.31%) |
Aug 22, 2017 | 27.75 | 28.23 | 27.52 | 28.11 | 3,375,958 | +0.60(+2.20%) |
Aug 21, 2017 | 27.49 | 27.73 | 27.26 | 27.51 | 3,566,970 | +0.04(+0.16%) |
Aug 18, 2017 | 27.27 | 27.56 | 26.89 | 27.47 | 5,307,905 | +0.13(+0.46%) |
Aug 17, 2017 | 27.62 | 27.63 | 27.22 | 27.34 | 7,703,407 | -0.57(-2.06%) |
Aug 16, 2017 | 28.47 | 28.89 | 27.85 | 27.91 | 4,216,510 | -0.18(-0.63%) |
Aug 15, 2017 | 28.36 | 28.66 | 27.92 | 28.09 | 5,154,488 | -0.41(-1.45%) |
Aug 14, 2017 | 28.70 | 28.85 | 28.33 | 28.50 | 5,754,219 | +0.04(+0.13%) |
Aug 11, 2017 | 28.88 | 30.21 | 28.37 | 28.47 | 9,641,065 | -0.63(-2.18%) |
Aug 10, 2017 | 29.28 | 29.51 | 27.63 | 29.10 | 26,761,604 | -1.79(-5.80%) |
Aug 09, 2017 | 31.35 | 31.48 | 30.59 | 30.89 | 8,760,715 | -0.66(-2.08%) |
Aug 08, 2017 | 32.05 | 32.52 | 31.33 | 31.55 | 7,404,319 | +0.07(+0.23%) |
Aug 07, 2017 | 30.83 | 31.68 | 30.71 | 31.47 | 6,429,721 | +0.61(+1.98%) |
Aug 04, 2017 | 30.96 | 31.23 | 30.50 | 30.86 | 4,564,714 | -0.09(-0.29%) |
Aug 03, 2017 | 30.47 | 31.27 | 30.41 | 30.95 | 8,346,513 | +0.68(+2.24%) |
Aug 02, 2017 | 30.58 | 31.10 | 30.01 | 30.27 | 4,759,622 | -0.35(-1.13%) |
Aug 01, 2017 | 30.49 | 30.67 | 30.07 | 30.62 | 5,485,650 | +0.15(+0.51%) |
Jul 31, 2017 | 30.68 | 30.85 | 29.89 | 30.46 | 3,790,353 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.57 | 30.18 | 30.38 | 3,551,715 | -0.21(-0.67%) |
Jul 27, 2017 | 29.62 | 30.66 | 29.16 | 30.59 | 4,794,918 | +0.94(+3.16%) |
Jul 26, 2017 | 29.62 | 29.70 | 29.20 | 29.65 | 2,757,568 | +0.21(+0.70%) |
Jul 25, 2017 | 29.17 | 30.18 | 29.17 | 29.45 | 6,254,036 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.95 | 29.00 | 3,674,789 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,872 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.90 | 29.46 | 5,125,456 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.32 | 29.53 | 29.12 | 29.27 | 3,515,817 | +0.01(+0.05%) |
Jul 18, 2017 | 29.23 | 29.48 | 28.94 | 29.26 | 5,041,756 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.59 | 28.53 | 29.37 | 4,720,740 | +0.78(+2.73%) |
Jul 14, 2017 | 28.73 | 28.83 | 28.19 | 28.59 | 3,913,697 | -0.09(-0.31%) |
Jul 13, 2017 | 27.66 | 28.78 | 27.66 | 28.68 | 6,413,755 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.08 | 27.37 | 3,101,067 | +0.18(+0.65%) |
Jul 11, 2017 | 26.99 | 27.33 | 26.85 | 27.19 | 3,303,796 | +0.21(+0.76%) |
Jul 10, 2017 | 28.09 | 28.14 | 26.68 | 26.99 | 7,806,899 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.47 | 28.05 | 28.17 | 4,004,896 | -0.04(-0.13%) |
Jul 06, 2017 | 28.70 | 28.96 | 28.11 | 28.21 | 4,402,600 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.81 | 28.96 | 3,656,815 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,463 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,311,406 | +0.52(+1.84%) |
Jun 29, 2017 | 28.51 | 28.67 | 27.74 | 27.97 | 4,243,518 | -0.34(-1.20%) |
Jun 28, 2017 | 28.45 | 29.16 | 28.16 | 28.31 | 6,595,632 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.61 | 28.30 | 8,865,888 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.66 | 27.14 | 27.64 | 4,438,066 | +0.36(+1.32%) |
Jun 23, 2017 | 26.77 | 27.29 | 26.50 | 27.28 | 5,030,388 | +0.54(+2.01%) |
Jun 22, 2017 | 26.24 | 26.94 | 26.03 | 26.74 | 3,046,934 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,720,673 | -0.35(-1.30%) |
Jun 20, 2017 | 27.69 | 27.69 | 26.52 | 26.54 | 6,117,371 | -1.11(-4.00%) |
Jun 19, 2017 | 27.66 | 27.75 | 26.86 | 27.65 | 7,639,433 | +0.11(+0.40%) |
Jun 16, 2017 | 27.16 | 27.54 | 26.81 | 27.54 | 6,155,872 | +0.07(+0.27%) |
Jun 15, 2017 | 27.61 | 27.97 | 27.20 | 27.47 | 4,711,191 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,892 | -0.28(-1.00%) |
Jun 13, 2017 | 28.06 | 28.53 | 27.71 | 28.03 | 4,607,496 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.31 | 27.84 | 28.07 | 10,771,812 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.97 | 25.98 | 27.90 | 10,336,955 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,397,080 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.74 | 26.18 | 26.63 | 6,734,193 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.90 | 26.32 | 15,098,796 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.39 | 27.33 | 27.94 | 6,898,293 | -0.38(-1.33%) |
Jun 02, 2017 | 28.68 | 29.13 | 28.28 | 28.31 | 6,028,144 | -0.33(-1.14%) |