Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.20 | 34.78 | 33.20 | 34.49 | 3,226,674 | +1.39(+4.19%) |
Jul 30, 2018 | 34.08 | 34.41 | 32.79 | 33.10 | 5,634,661 | -1.02(-2.99%) |
Jul 27, 2018 | 34.42 | 34.52 | 33.69 | 34.12 | 3,080,202 | -0.19(-0.56%) |
Jul 26, 2018 | 34.87 | 34.93 | 34.10 | 34.32 | 5,731,312 | -0.72(-2.05%) |
Jul 25, 2018 | 34.39 | 35.08 | 34.24 | 35.03 | 3,112,383 | +0.71(+2.07%) |
Jul 24, 2018 | 36.05 | 36.17 | 33.87 | 34.33 | 5,545,872 | -1.32(-3.70%) |
Jul 23, 2018 | 35.25 | 35.81 | 34.90 | 35.64 | 2,462,484 | +0.35(+1.00%) |
Jul 20, 2018 | 34.95 | 35.48 | 34.83 | 35.29 | 2,935,117 | +0.49(+1.41%) |
Jul 19, 2018 | 34.76 | 35.16 | 34.52 | 34.80 | 2,034,234 | -0.37(-1.04%) |
Jul 18, 2018 | 34.65 | 35.25 | 34.54 | 35.17 | 2,599,588 | +0.59(+1.71%) |
Jul 17, 2018 | 34.17 | 34.63 | 34.17 | 34.58 | 2,780,063 | +0.31(+0.91%) |
Jul 16, 2018 | 35.60 | 35.78 | 33.86 | 34.26 | 3,641,117 | -0.93(-2.63%) |
Jul 13, 2018 | 35.16 | 35.58 | 35.00 | 35.19 | 1,909,470 | +0.03(+0.10%) |
Jul 12, 2018 | 34.64 | 35.26 | 34.52 | 35.16 | 2,760,081 | +0.90(+2.61%) |
Jul 11, 2018 | 34.95 | 35.56 | 34.19 | 34.26 | 3,610,847 | -1.54(-4.29%) |
Jul 10, 2018 | 36.29 | 36.54 | 35.41 | 35.80 | 2,845,062 | -0.19(-0.52%) |
Jul 09, 2018 | 35.22 | 36.13 | 35.18 | 35.98 | 3,307,581 | +0.93(+2.64%) |
Jul 06, 2018 | 34.59 | 35.23 | 34.36 | 35.06 | 2,758,430 | +0.37(+1.08%) |
Jul 05, 2018 | 34.62 | 34.77 | 34.03 | 34.68 | 6,640,511 | +0.40(+1.16%) |
Jul 03, 2018 | 34.28 | 34.28 | 34.28 | 0 | -0.58(-1.68%) | |
Jul 02, 2018 | 34.36 | 34.89 | 34.12 | 34.87 | 3,417,098 | +0.22(+0.64%) |
Jun 29, 2018 | 34.88 | 34.93 | 34.60 | 34.65 | 4,695,311 | +0.15(+0.43%) |
Jun 28, 2018 | 33.95 | 34.83 | 33.74 | 34.50 | 5,041,162 | +0.28(+0.82%) |
Jun 27, 2018 | 35.62 | 36.01 | 34.18 | 34.22 | 4,643,561 | -1.14(-3.22%) |
Jun 26, 2018 | 35.88 | 36.05 | 35.12 | 35.36 | 5,534,804 | -0.45(-1.26%) |
Jun 25, 2018 | 37.35 | 37.35 | 35.34 | 35.81 | 5,310,718 | -1.81(-4.81%) |
Jun 22, 2018 | 39.31 | 39.43 | 37.43 | 37.62 | 6,142,312 | -1.17(-3.01%) |
Jun 21, 2018 | 39.19 | 39.26 | 38.67 | 38.78 | 2,942,299 | -0.27(-0.68%) |
Jun 20, 2018 | 38.99 | 39.47 | 38.75 | 39.05 | 3,111,599 | +0.38(+0.98%) |
Jun 19, 2018 | 38.44 | 38.85 | 37.90 | 38.67 | 4,972,801 | -0.77(-1.96%) |
Jun 18, 2018 | 38.90 | 39.69 | 38.65 | 39.44 | 3,748,009 | +0.02(+0.05%) |
Jun 15, 2018 | 39.49 | 38.62 | 39.42 | 5,590,917 | +0.80(+2.08%) | |
Jun 14, 2018 | 39.24 | 39.24 | 38.25 | 38.62 | 4,142,494 | -0.57(-1.45%) |
Jun 13, 2018 | 39.56 | 39.94 | 38.96 | 39.19 | 4,351,600 | -0.30(-0.77%) |
Jun 12, 2018 | 38.86 | 39.58 | 38.79 | 39.49 | 4,509,325 | +0.92(+2.39%) |
Jun 11, 2018 | 38.18 | 39.09 | 38.16 | 38.57 | 2,920,831 | +0.08(+0.21%) |
Jun 08, 2018 | 37.68 | 38.55 | 37.68 | 38.49 | 3,635,233 | +0.56(+1.47%) |
Jun 07, 2018 | 37.90 | 38.08 | 37.21 | 37.93 | 4,754,177 | +0.08(+0.20%) |
Jun 06, 2018 | 37.87 | 36.82 | 37.85 | 3,816,587 | +0.70(+1.88%) | |
Jun 05, 2018 | 36.98 | 37.38 | 36.51 | 37.16 | 3,420,926 | +0.01(+0.02%) |
Jun 04, 2018 | 37.22 | 37.61 | 36.90 | 37.15 | 4,301,101 | +0.26(+0.69%) |
Jun 01, 2018 | 36.77 | 37.13 | 36.40 | 36.89 | 3,194,837 | +0.49(+1.35%) |
May 31, 2018 | 37.87 | 38.04 | 36.14 | 36.40 | 18,689,490 | -1.40(-3.71%) |
May 30, 2018 | 37.31 | 38.06 | 37.28 | 37.81 | 3,074,500 | +0.75(+2.04%) |
May 29, 2018 | 37.53 | 37.99 | 36.81 | 37.05 | 2,755,053 | -0.58(-1.54%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.26 | 38.06 | 37.18 | 37.85 | 2,960,816 | +0.61(+1.63%) |
May 23, 2018 | 37.51 | 37.55 | 36.61 | 37.24 | 3,923,228 | -0.37(-0.98%) |
May 22, 2018 | 38.25 | 38.32 | 37.57 | 37.62 | 2,813,976 | -0.54(-1.40%) |
May 21, 2018 | 37.94 | 38.42 | 37.83 | 38.15 | 3,027,249 | +0.66(+1.76%) |
May 18, 2018 | 36.86 | 37.73 | 36.84 | 37.49 | 4,395,248 | +0.71(+1.92%) |
May 17, 2018 | 36.57 | 37.17 | 36.54 | 36.78 | 3,500,573 | +0.18(+0.49%) |
May 16, 2018 | 36.74 | 36.97 | 36.40 | 36.61 | 2,673,570 | -0.29(-0.78%) |
May 15, 2018 | 37.13 | 37.19 | 36.63 | 36.89 | 5,024,673 | -0.48(-1.30%) |
May 14, 2018 | 37.64 | 38.28 | 37.19 | 37.38 | 3,293,734 | -0.35(-0.92%) |
May 11, 2018 | 37.53 | 38.03 | 37.46 | 37.72 | 3,525,655 | +0.20(+0.53%) |
May 10, 2018 | 36.97 | 37.67 | 36.90 | 37.53 | 4,888,456 | +0.75(+2.04%) |
May 09, 2018 | 36.50 | 36.83 | 36.11 | 36.77 | 3,778,916 | +0.30(+0.82%) |
May 08, 2018 | 35.92 | 37.17 | 35.82 | 36.47 | 4,870,133 | +0.40(+1.11%) |
May 07, 2018 | 35.29 | 36.27 | 35.06 | 36.07 | 5,995,233 | +1.06(+3.02%) |
May 04, 2018 | 34.29 | 35.38 | 33.77 | 35.01 | 7,111,487 | +0.45(+1.31%) |
May 03, 2018 | 31.96 | 34.99 | 31.82 | 34.56 | 13,519,325 | +2.19(+6.77%) |
May 02, 2018 | 33.11 | 33.37 | 31.69 | 32.37 | 9,474,548 | -0.67(-2.03%) |
May 01, 2018 | 33.44 | 33.49 | 32.71 | 33.04 | 6,045,890 | -0.56(-1.68%) |
Apr 30, 2018 | 33.97 | 34.55 | 33.52 | 33.60 | 4,764,089 | -0.30(-0.88%) |
Apr 27, 2018 | 33.36 | 34.00 | 33.03 | 33.90 | 5,233,261 | +0.50(+1.50%) |
Apr 26, 2018 | 34.36 | 34.65 | 32.72 | 33.40 | 7,918,559 | -0.70(-2.05%) |
Apr 25, 2018 | 34.84 | 35.17 | 33.99 | 34.10 | 4,512,286 | -0.74(-2.12%) |
Apr 24, 2018 | 36.17 | 36.65 | 34.43 | 34.84 | 3,818,626 | -1.14(-3.16%) |
Apr 23, 2018 | 36.27 | 36.71 | 35.73 | 35.98 | 3,017,924 | -0.15(-0.40%) |
Apr 20, 2018 | 36.83 | 37.11 | 36.00 | 36.12 | 4,037,447 | -0.68(-1.84%) |
Apr 19, 2018 | 36.98 | 37.52 | 36.78 | 36.80 | 4,086,045 | -0.24(-0.64%) |
Apr 18, 2018 | 37.27 | 37.72 | 36.41 | 37.04 | 5,853,303 | +0.12(+0.32%) |
Apr 17, 2018 | 36.10 | 36.96 | 35.74 | 36.92 | 4,296,033 | +1.10(+3.08%) |
Apr 16, 2018 | 34.59 | 36.21 | 34.59 | 35.82 | 5,158,058 | +1.57(+4.60%) |
Apr 13, 2018 | 35.20 | 35.32 | 34.12 | 34.24 | 2,727,755 | -0.60(-1.73%) |
Apr 12, 2018 | 34.24 | 35.36 | 34.24 | 34.84 | 4,363,966 | +0.84(+2.47%) |
Apr 11, 2018 | 33.84 | 34.39 | 33.83 | 34.00 | 2,397,107 | -0.19(-0.56%) |
Apr 10, 2018 | 34.10 | 34.44 | 33.81 | 34.19 | 3,322,708 | +0.70(+2.08%) |
Apr 09, 2018 | 33.58 | 34.17 | 33.27 | 33.50 | 3,538,727 | +0.22(+0.65%) |
Apr 06, 2018 | 33.94 | 34.58 | 32.93 | 33.28 | 5,386,386 | -0.83(-2.44%) |
Apr 05, 2018 | 34.56 | 34.57 | 33.67 | 34.12 | 3,899,093 | -0.23(-0.66%) |
Apr 04, 2018 | 33.66 | 34.50 | 33.34 | 34.34 | 3,548,801 | +0.05(+0.14%) |
Apr 03, 2018 | 33.98 | 34.68 | 33.53 | 34.29 | 4,255,542 | +0.83(+2.48%) |
Apr 02, 2018 | 35.04 | 35.53 | 33.21 | 33.46 | 4,880,404 | -1.75(-4.96%) |
Mar 29, 2018 | 35.21 | 35.21 | 35.21 | 0 | +1.24(+3.64%) | |
Mar 28, 2018 | 34.04 | 34.53 | 33.44 | 33.97 | 4,425,330 | -0.15(-0.44%) |
Mar 27, 2018 | 35.61 | 35.71 | 33.80 | 34.12 | 4,365,013 | -1.17(-3.32%) |
Mar 26, 2018 | 35.06 | 35.39 | 34.31 | 35.29 | 4,852,114 | +0.88(+2.56%) |
Mar 23, 2018 | 35.41 | 35.84 | 34.36 | 34.41 | 3,660,501 | -0.93(-2.62%) |
Mar 22, 2018 | 35.81 | 36.34 | 35.29 | 35.34 | 2,674,166 | -0.76(-2.12%) |
Mar 21, 2018 | 35.98 | 36.44 | 35.92 | 36.10 | 2,877,694 | -0.02(-0.07%) |
Mar 20, 2018 | 35.65 | 36.66 | 35.62 | 36.13 | 4,636,439 | +0.55(+1.54%) |
Mar 19, 2018 | 36.01 | 36.64 | 35.10 | 35.58 | 5,446,206 | -0.62(-1.71%) |
Mar 16, 2018 | 35.91 | 36.45 | 35.70 | 36.20 | 8,265,983 | +0.32(+0.89%) |
Mar 15, 2018 | 36.06 | 36.34 | 35.74 | 35.88 | 7,230,465 | -0.16(-0.44%) |
Mar 14, 2018 | 35.81 | 36.34 | 35.78 | 36.04 | 5,252,951 | +0.43(+1.21%) |
Mar 13, 2018 | 36.42 | 36.69 | 35.49 | 35.61 | 4,058,042 | -0.53(-1.46%) |
Mar 12, 2018 | 36.22 | 36.73 | 35.74 | 36.14 | 4,148,710 | +0.08(+0.21%) |
Mar 09, 2018 | 35.11 | 36.12 | 35.00 | 36.06 | 5,259,188 | +1.05(+3.00%) |
Mar 08, 2018 | 35.40 | 35.62 | 34.71 | 35.01 | 4,149,196 | -0.23(-0.66%) |
Mar 07, 2018 | 35.44 | 34.79 | 35.24 | 4,731,618 | -0.23(-0.65%) | |
Mar 06, 2018 | 35.01 | 35.67 | 34.83 | 35.47 | 3,938,694 | +0.58(+1.67%) |
Mar 05, 2018 | 34.14 | 35.12 | 33.76 | 34.89 | 4,041,633 | +0.56(+1.63%) |
Mar 02, 2018 | 33.92 | 34.55 | 33.32 | 34.33 | 4,838,238 | +0.10(+0.29%) |
Mar 01, 2018 | 34.27 | 34.47 | 33.46 | 34.23 | 6,701,458 | +0.19(+0.56%) |
Feb 28, 2018 | 34.10 | 34.74 | 33.93 | 34.04 | 4,443,456 | +0.12(+0.35%) |
Feb 27, 2018 | 34.28 | 34.73 | 33.92 | 33.92 | 3,487,608 | -0.38(-1.11%) |
Feb 26, 2018 | 34.07 | 34.53 | 33.69 | 34.31 | 4,580,873 | +0.80(+2.37%) |
Feb 23, 2018 | 32.41 | 33.58 | 32.38 | 33.51 | 4,197,722 | +1.15(+3.56%) |
Feb 22, 2018 | 31.84 | 32.36 | 3,293,693 | -0.15(-0.46%) | ||
Feb 21, 2018 | 31.74 | 32.95 | 31.74 | 32.51 | 5,039,809 | +0.77(+2.42%) |
Feb 20, 2018 | 31.36 | 32.06 | 31.21 | 31.74 | 2,963,161 | +0.12(+0.37%) |
Feb 16, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.20(-0.62%) | |
Feb 15, 2018 | 32.51 | 32.60 | 31.51 | 31.82 | 5,735,262 | -0.51(-1.57%) |
Feb 14, 2018 | 31.64 | 32.34 | 31.24 | 32.33 | 5,676,737 | +0.42(+1.30%) |
Feb 13, 2018 | 30.79 | 31.96 | 30.58 | 31.91 | 5,443,540 | +0.72(+2.29%) |
Feb 12, 2018 | 30.10 | 31.30 | 29.92 | 31.20 | 9,962,968 | +1.45(+4.87%) |
Feb 09, 2018 | 29.88 | 30.55 | 28.42 | 29.75 | 8,533,400 | +0.34(+1.14%) |
Feb 08, 2018 | 31.75 | 31.75 | 29.28 | 29.41 | 19,554,974 | -1.72(-5.52%) |
Feb 07, 2018 | 31.13 | 32.47 | 31.02 | 31.13 | 5,738,500 | -0.05(-0.16%) |
Feb 06, 2018 | 30.40 | 31.80 | 29.91 | 31.18 | 5,705,252 | -0.33(-1.03%) |
Feb 05, 2018 | 31.98 | 32.39 | 31.01 | 31.50 | 4,128,144 | -0.94(-2.91%) |
Feb 02, 2018 | 33.08 | 33.10 | 32.28 | 32.45 | 2,982,189 | -0.90(-2.69%) |
Feb 01, 2018 | 32.31 | 33.44 | 32.20 | 33.34 | 2,506,864 | +0.68(+2.09%) |
Jan 31, 2018 | 32.86 | 33.48 | 32.66 | 32.66 | 3,727,423 | +0.14(+0.43%) |
Jan 30, 2018 | 32.77 | 32.85 | 32.43 | 32.52 | 3,477,063 | -0.63(-1.91%) |
Jan 29, 2018 | 33.20 | 33.95 | 33.09 | 33.16 | 2,363,058 | -0.29(-0.86%) |
Jan 26, 2018 | 33.61 | 33.61 | 33.04 | 33.44 | 2,475,195 | +0.12(+0.36%) |
Jan 25, 2018 | 33.62 | 33.70 | 33.01 | 33.32 | 2,013,780 | -0.08(-0.25%) |
Jan 24, 2018 | 33.44 | 33.54 | 32.72 | 33.41 | 4,522,177 | +0.07(+0.22%) |
Jan 23, 2018 | 33.64 | 34.02 | 33.11 | 33.33 | 3,279,465 | -0.26(-0.76%) |
Jan 22, 2018 | 33.32 | 33.60 | 32.79 | 33.59 | 3,512,809 | +0.40(+1.22%) |
Jan 19, 2018 | 32.49 | 33.18 | 32.25 | 33.18 | 3,635,763 | +0.88(+2.73%) |
Jan 18, 2018 | 32.69 | 32.71 | 32.22 | 32.30 | 3,677,968 | -0.43(-1.31%) |
Jan 17, 2018 | 32.13 | 32.81 | 31.92 | 32.73 | 2,949,458 | +0.88(+2.77%) |
Jan 16, 2018 | 32.86 | 32.91 | 31.61 | 31.85 | 3,366,319 | -1.01(-3.07%) |
Jan 12, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.07(+0.20%) | |
Jan 11, 2018 | 32.04 | 32.88 | 32.04 | 32.79 | 3,442,323 | +1.00(+3.13%) |
Jan 10, 2018 | 31.95 | 32.43 | 31.74 | 31.80 | 2,522,246 | -0.23(-0.72%) |
Jan 09, 2018 | 32.04 | 32.08 | 31.57 | 32.03 | 4,176,725 | +0.15(+0.47%) |
Jan 08, 2018 | 31.57 | 32.04 | 31.49 | 31.88 | 3,750,210 | +0.38(+1.21%) |
Jan 05, 2018 | 31.69 | 31.82 | 31.07 | 31.50 | 2,889,364 | -0.09(-0.30%) |
Jan 04, 2018 | 32.05 | 32.20 | 31.17 | 31.59 | 4,476,057 | -0.34(-1.06%) |
Jan 03, 2018 | 32.15 | 32.50 | 31.80 | 31.93 | 3,340,329 | -0.06(-0.17%) |
Jan 02, 2018 | 31.99 | 32.18 | 31.53 | 31.99 | 4,451,639 | +0.31(+0.98%) |
Dec 29, 2017 | 31.68 | 31.68 | 31.68 | 0 | +0.08(+0.24%) | |
Dec 28, 2017 | 31.70 | 31.97 | 31.32 | 31.60 | 4,954,976 | -0.28(-0.87%) |
Dec 27, 2017 | 30.78 | 32.38 | 30.49 | 31.88 | 7,741,342 | +1.09(+3.53%) |
Dec 26, 2017 | 30.78 | 31.12 | 30.16 | 30.79 | 8,864,299 | -0.34(-1.09%) |
Dec 22, 2017 | 27.29 | 31.21 | 26.74 | 31.13 | 30,896,950 | +3.92(+14.39%) |
Dec 21, 2017 | 27.50 | 27.50 | 26.57 | 27.22 | 7,538,569 | -0.16(-0.58%) |
Dec 20, 2017 | 27.31 | 27.62 | 27.06 | 27.37 | 6,857,669 | +0.49(+1.81%) |
Dec 19, 2017 | 26.96 | 26.98 | 26.42 | 26.89 | 2,636,049 | +0.02(+0.08%) |
Dec 18, 2017 | 26.88 | 27.09 | 26.59 | 26.87 | 3,321,497 | +0.06(+0.22%) |
Dec 15, 2017 | 26.37 | 26.94 | 26.33 | 26.81 | 3,321,468 | +0.48(+1.81%) |
Dec 14, 2017 | 26.75 | 27.06 | 26.25 | 26.33 | 4,268,431 | -0.36(-1.33%) |
Dec 13, 2017 | 26.48 | 26.77 | 26.25 | 26.69 | 3,426,510 | +0.30(+1.14%) |
Dec 12, 2017 | 26.40 | 26.53 | 26.23 | 26.39 | 2,475,160 | -0.04(-0.14%) |
Dec 11, 2017 | 26.87 | 26.96 | 26.35 | 26.42 | 3,543,660 | -0.30(-1.13%) |
Dec 08, 2017 | 26.73 | 26.89 | 26.50 | 26.72 | 5,203,141 | +0.19(+0.73%) |
Dec 07, 2017 | 26.31 | 26.72 | 26.21 | 26.53 | 3,645,752 | +0.24(+0.89%) |
Dec 06, 2017 | 26.24 | 26.42 | 25.98 | 26.30 | 2,969,129 | -0.12(-0.46%) |
Dec 05, 2017 | 26.24 | 26.88 | 26.22 | 26.42 | 3,025,586 | +0.02(+0.07%) |
Dec 04, 2017 | 27.32 | 27.62 | 26.26 | 26.40 | 5,173,276 | -0.57(-2.13%) |
Dec 01, 2017 | 27.30 | 27.70 | 26.28 | 26.97 | 4,416,055 | -0.36(-1.32%) |
Nov 30, 2017 | 26.75 | 27.55 | 26.43 | 27.33 | 5,062,061 | +0.64(+2.41%) |
Nov 29, 2017 | 26.49 | 26.72 | 26.33 | 26.69 | 3,487,738 | +0.21(+0.78%) |
Nov 28, 2017 | 26.69 | 26.71 | 26.04 | 26.48 | 3,389,578 | -0.08(-0.29%) |
Nov 27, 2017 | 26.53 | 26.72 | 26.44 | 26.56 | 1,780,847 | +0.00(+0.01%) |
Nov 24, 2017 | 26.71 | 26.71 | 26.52 | 26.55 | 1,058,172 | +0.05(+0.17%) |
Nov 22, 2017 | 26.94 | 26.94 | 26.41 | 26.51 | 2,414,857 | -0.20(-0.76%) |
Nov 21, 2017 | 26.59 | 26.80 | 26.47 | 26.71 | 5,517,126 | +0.25(+0.93%) |
Nov 20, 2017 | 25.94 | 26.49 | 25.94 | 26.47 | 4,041,263 | +0.64(+2.49%) |
Nov 17, 2017 | 25.54 | 25.90 | 25.49 | 25.82 | 3,473,769 | +0.17(+0.65%) |
Nov 16, 2017 | 25.16 | 25.68 | 25.09 | 25.66 | 3,486,957 | +0.80(+3.23%) |
Nov 15, 2017 | 25.28 | 25.34 | 24.77 | 24.86 | 6,248,027 | -0.47(-1.84%) |
Nov 14, 2017 | 25.04 | 25.37 | 24.90 | 25.32 | 3,530,273 | +0.26(+1.02%) |
Nov 13, 2017 | 24.99 | 25.13 | 24.68 | 25.07 | 2,567,476 | +0.13(+0.53%) |
Nov 10, 2017 | 24.61 | 24.99 | 24.58 | 24.94 | 4,025,031 | +0.36(+1.46%) |
Nov 09, 2017 | 25.10 | 25.40 | 24.32 | 24.58 | 6,357,305 | -0.86(-3.39%) |
Nov 08, 2017 | 25.34 | 25.50 | 25.02 | 25.44 | 8,888,665 | -0.01(-0.04%) |
Nov 07, 2017 | 25.57 | 25.89 | 25.36 | 25.45 | 4,277,288 | -0.09(-0.34%) |
Nov 06, 2017 | 25.57 | 25.73 | 25.13 | 25.53 | 3,542,550 | +0.20(+0.79%) |
Nov 03, 2017 | 25.01 | 25.55 | 24.92 | 25.33 | 4,718,951 | +0.58(+2.36%) |
Nov 02, 2017 | 24.04 | 25.06 | 23.76 | 24.75 | 7,676,781 | +0.64(+2.67%) |
Nov 01, 2017 | 24.25 | 24.49 | 23.89 | 24.11 | 6,446,501 | +0.12(+0.50%) |
Oct 31, 2017 | 23.73 | 24.14 | 23.62 | 23.98 | 3,901,311 | +0.10(+0.43%) |
Oct 30, 2017 | 24.07 | 24.12 | 23.61 | 23.88 | 3,439,356 | -0.19(-0.78%) |
Oct 27, 2017 | 23.94 | 24.08 | 23.65 | 24.07 | 2,828,777 | +0.16(+0.65%) |
Oct 26, 2017 | 23.67 | 24.32 | 23.59 | 23.91 | 4,193,559 | +0.34(+1.44%) |
Oct 25, 2017 | 23.56 | 23.76 | 23.42 | 23.57 | 5,179,267 | -0.10(-0.41%) |
Oct 24, 2017 | 23.46 | 23.83 | 23.38 | 23.67 | 3,172,249 | +0.26(+1.11%) |
Oct 23, 2017 | 23.46 | 23.58 | 23.32 | 23.41 | 3,191,234 | +0.03(+0.12%) |
Oct 20, 2017 | 22.89 | 23.45 | 22.88 | 23.38 | 3,808,662 | +0.64(+2.83%) |
Oct 19, 2017 | 22.18 | 22.80 | 21.89 | 22.74 | 4,298,222 | +0.34(+1.53%) |
Oct 18, 2017 | 22.36 | 22.45 | 22.18 | 22.40 | 4,180,342 | +0.04(+0.19%) |
Oct 17, 2017 | 23.06 | 23.08 | 22.34 | 22.36 | 3,407,753 | -0.73(-3.15%) |
Oct 16, 2017 | 23.41 | 23.44 | 22.93 | 23.08 | 2,778,699 | -0.16(-0.68%) |
Oct 13, 2017 | 23.63 | 23.65 | 23.18 | 23.24 | 2,848,852 | -0.32(-1.35%) |
Oct 12, 2017 | 23.52 | 23.69 | 23.26 | 23.56 | 3,056,547 | -0.05(-0.22%) |
Oct 11, 2017 | 23.51 | 23.85 | 23.40 | 23.61 | 4,541,746 | +0.15(+0.63%) |
Oct 10, 2017 | 23.33 | 23.62 | 23.20 | 23.46 | 3,486,497 | +0.22(+0.95%) |
Oct 09, 2017 | 23.26 | 23.37 | 23.08 | 23.24 | 3,790,929 | +0.07(+0.31%) |
Oct 06, 2017 | 22.76 | 23.18 | 22.71 | 23.17 | 3,238,124 | +0.27(+1.16%) |
Oct 05, 2017 | 22.89 | 23.04 | 22.49 | 22.90 | 7,719,949 | -0.24(-1.03%) |
Oct 04, 2017 | 23.26 | 23.33 | 22.98 | 23.14 | 5,352,427 | -0.13(-0.58%) |
Oct 03, 2017 | 23.26 | 23.39 | 23.12 | 23.28 | 3,069,625 | +0.03(+0.13%) |
Oct 02, 2017 | 23.38 | 23.47 | 22.76 | 23.24 | 4,208,825 | -0.20(-0.84%) |
Sep 29, 2017 | 23.05 | 23.57 | 23.04 | 23.44 | 6,334,006 | +0.53(+2.29%) |
Sep 28, 2017 | 22.33 | 23.05 | 22.26 | 22.92 | 6,463,367 | +0.51(+2.27%) |
Sep 27, 2017 | 22.52 | 22.05 | 22.41 | 3,211,118 | +0.36(+1.65%) | |
Sep 26, 2017 | 21.78 | 22.12 | 21.62 | 22.04 | 2,715,386 | +0.34(+1.54%) |
Sep 25, 2017 | 22.13 | 22.13 | 21.52 | 21.71 | 4,797,849 | -0.46(-2.06%) |
Sep 22, 2017 | 22.05 | 22.26 | 21.87 | 22.17 | 2,700,518 | +0.03(+0.14%) |
Sep 21, 2017 | 21.88 | 22.37 | 21.88 | 22.13 | 4,242,533 | +0.29(+1.31%) |
Sep 20, 2017 | 21.27 | 22.01 | 21.27 | 21.85 | 5,556,672 | +0.56(+2.65%) |
Sep 19, 2017 | 21.32 | 21.44 | 21.13 | 21.28 | 2,542,307 | +0.07(+0.33%) |
Sep 18, 2017 | 21.11 | 21.45 | 21.00 | 21.21 | 6,553,373 | +0.18(+0.84%) |
Sep 15, 2017 | 20.80 | 21.10 | 20.51 | 21.04 | 6,320,662 | +0.14(+0.68%) |
Sep 14, 2017 | 21.11 | 21.17 | 20.79 | 20.90 | 3,604,374 | -0.22(-1.03%) |
Sep 13, 2017 | 21.42 | 21.57 | 20.92 | 21.11 | 4,924,503 | -0.52(-2.40%) |
Sep 12, 2017 | 21.39 | 21.73 | 21.36 | 21.63 | 3,071,892 | +0.27(+1.26%) |
Sep 11, 2017 | 21.40 | 21.59 | 21.27 | 21.36 | 3,569,327 | +0.17(+0.82%) |
Sep 08, 2017 | 20.68 | 21.26 | 20.68 | 21.19 | 3,200,689 | +0.43(+2.05%) |
Sep 07, 2017 | 21.09 | 21.16 | 20.54 | 20.77 | 3,788,735 | -0.19(-0.91%) |
Sep 06, 2017 | 21.48 | 21.51 | 20.94 | 20.96 | 3,949,074 | -0.46(-2.15%) |
Sep 05, 2017 | 21.34 | 21.50 | 21.12 | 21.42 | 4,104,880 | -0.00(-0.02%) |
Sep 01, 2017 | 21.27 | 21.47 | 21.16 | 21.42 | 2,871,718 | +0.25(+1.19%) |
Aug 31, 2017 | 21.35 | 21.38 | 20.89 | 21.17 | 4,766,804 | -0.08(-0.36%) |
Aug 30, 2017 | 20.72 | 21.28 | 20.70 | 21.24 | 5,012,046 | +0.57(+2.78%) |
Aug 29, 2017 | 20.09 | 20.68 | 19.89 | 20.67 | 3,527,304 | +0.36(+1.79%) |
Aug 28, 2017 | 20.28 | 20.43 | 20.09 | 20.31 | 2,719,202 | +0.09(+0.43%) |
Aug 25, 2017 | 19.76 | 20.30 | 19.70 | 20.22 | 3,382,095 | +0.59(+3.01%) |
Aug 24, 2017 | 19.92 | 20.00 | 19.51 | 19.63 | 2,868,765 | -0.26(-1.29%) |
Aug 23, 2017 | 19.78 | 19.98 | 19.58 | 19.88 | 4,408,034 | -0.09(-0.47%) |
Aug 22, 2017 | 19.33 | 20.01 | 19.33 | 19.98 | 4,373,152 | +0.77(+4.00%) |
Aug 21, 2017 | 19.18 | 19.35 | 19.10 | 19.21 | 2,943,100 | +0.03(+0.16%) |
Aug 18, 2017 | 19.12 | 19.29 | 18.92 | 19.18 | 3,662,829 | +0.05(+0.24%) |
Aug 17, 2017 | 19.35 | 19.58 | 19.11 | 19.13 | 3,988,449 | -0.21(-1.09%) |
Aug 16, 2017 | 19.63 | 19.71 | 19.33 | 19.34 | 4,377,159 | -0.22(-1.15%) |
Aug 15, 2017 | 19.84 | 19.85 | 19.52 | 19.57 | 3,111,695 | -0.28(-1.41%) |
Aug 14, 2017 | 19.46 | 19.90 | 19.36 | 19.85 | 8,196,974 | +0.61(+3.16%) |
Aug 11, 2017 | 18.85 | 19.38 | 18.79 | 19.24 | 4,952,423 | +0.22(+1.16%) |
Aug 10, 2017 | 19.74 | 19.93 | 19.00 | 19.02 | 6,427,386 | -0.83(-4.18%) |
Aug 09, 2017 | 19.76 | 19.96 | 19.61 | 19.85 | 5,220,221 | -0.10(-0.50%) |
Aug 08, 2017 | 20.10 | 20.17 | 19.85 | 19.95 | 4,174,264 | -0.12(-0.60%) |
Aug 07, 2017 | 20.02 | 20.17 | 19.94 | 20.07 | 5,670,856 | +0.12(+0.59%) |
Aug 04, 2017 | 20.15 | 20.38 | 19.88 | 19.95 | 6,474,669 | -0.15(-0.76%) |
Aug 03, 2017 | 20.41 | 21.05 | 20.01 | 20.10 | 7,523,048 | -0.29(-1.41%) |
Aug 02, 2017 | 20.35 | 20.47 | 20.00 | 20.39 | 5,970,965 | +0.03(+0.15%) |