Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.73 | 33.08 | 32.71 | 32.98 | 7,960,667 | +0.54(+1.66%) |
Jul 30, 2018 | 32.31 | 32.62 | 32.29 | 32.44 | 6,258,382 | +0.22(+0.68%) |
Jul 27, 2018 | 32.26 | 32.31 | 31.95 | 32.22 | 6,940,342 | +0.07(+0.21%) |
Jul 26, 2018 | 31.99 | 32.64 | 31.94 | 32.15 | 7,547,316 | +0.60(+1.90%) |
Jul 25, 2018 | 31.24 | 31.58 | 31.23 | 31.56 | 3,217,889 | +0.02(+0.05%) |
Jul 24, 2018 | 31.35 | 31.63 | 31.31 | 31.54 | 2,074,766 | +0.22(+0.70%) |
Jul 23, 2018 | 31.32 | 31.44 | 31.27 | 31.32 | 2,064,107 | -0.01(-0.03%) |
Jul 20, 2018 | 31.18 | 31.50 | 31.15 | 31.33 | 2,378,613 | +0.12(+0.38%) |
Jul 19, 2018 | 31.40 | 31.48 | 31.15 | 31.21 | 3,332,737 | -0.25(-0.80%) |
Jul 18, 2018 | 31.32 | 31.50 | 31.16 | 31.46 | 4,302,791 | +0.13(+0.43%) |
Jul 17, 2018 | 31.08 | 31.38 | 31.03 | 31.33 | 3,798,637 | +0.43(+1.39%) |
Jul 16, 2018 | 30.96 | 31.06 | 30.83 | 30.90 | 3,901,225 | -0.42(-1.35%) |
Jul 13, 2018 | 30.94 | 31.34 | 30.93 | 31.32 | 6,192,266 | +0.17(+0.54%) |
Jul 12, 2018 | 30.58 | 31.18 | 30.55 | 31.15 | 9,614,046 | +1.28(+4.29%) |
Jul 11, 2018 | 29.78 | 29.89 | 29.71 | 29.87 | 3,224,463 | -0.13(-0.45%) |
Jul 10, 2018 | 30.11 | 30.15 | 29.90 | 30.01 | 2,856,684 | +0.20(+0.68%) |
Jul 09, 2018 | 29.77 | 29.86 | 29.64 | 29.80 | 2,447,099 | +0.15(+0.51%) |
Jul 06, 2018 | 29.42 | 29.72 | 29.36 | 29.65 | 3,247,053 | +0.21(+0.72%) |
Jul 05, 2018 | 28.99 | 29.49 | 28.99 | 29.44 | 4,408,521 | +0.14(+0.49%) |
Jul 03, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 29.10 | 29.35 | 29.07 | 29.35 | 4,887,750 | -0.24(-0.83%) |
Jun 29, 2018 | 29.67 | 29.77 | 29.59 | 29.59 | 4,100,502 | +0.18(+0.60%) |
Jun 28, 2018 | 29.02 | 29.44 | 28.98 | 29.42 | 3,489,893 | +0.30(+1.01%) |
Jun 27, 2018 | 29.31 | 29.49 | 29.05 | 29.12 | 6,141,523 | -0.28(-0.95%) |
Jun 26, 2018 | 29.65 | 29.65 | 29.35 | 29.40 | 5,967,384 | -0.08(-0.26%) |
Jun 25, 2018 | 29.72 | 29.76 | 29.35 | 29.47 | 3,343,740 | -0.08(-0.26%) |
Jun 22, 2018 | 29.53 | 29.62 | 29.46 | 29.55 | 6,378,236 | -0.08(-0.26%) |
Jun 21, 2018 | 30.01 | 30.05 | 29.43 | 29.63 | 6,346,297 | -0.83(-2.71%) |
Jun 20, 2018 | 30.45 | 30.49 | 30.29 | 30.45 | 2,054,477 | +0.16(+0.53%) |
Jun 19, 2018 | 30.11 | 30.29 | 30.03 | 30.29 | 2,363,216 | -0.13(-0.44%) |
Jun 18, 2018 | 30.41 | 30.48 | 30.33 | 30.43 | 2,257,447 | -0.26(-0.85%) |
Jun 15, 2018 | 30.75 | 30.55 | 30.69 | 2,458,281 | -0.06(-0.19%) | |
Jun 14, 2018 | 30.92 | 31.15 | 30.70 | 30.75 | 3,405,798 | +0.25(+0.83%) |
Jun 13, 2018 | 30.69 | 30.71 | 30.37 | 30.49 | 2,938,281 | +0.02(+0.06%) |
Jun 12, 2018 | 30.59 | 30.75 | 30.46 | 30.48 | 2,820,960 | -0.18(-0.58%) |
Jun 11, 2018 | 30.63 | 30.83 | 30.53 | 30.65 | 1,900,386 | -0.04(-0.14%) |
Jun 08, 2018 | 30.71 | 30.80 | 30.60 | 30.70 | 3,132,390 | +0.05(+0.17%) |
Jun 07, 2018 | 30.88 | 30.90 | 30.58 | 30.65 | 2,420,312 | -0.21(-0.68%) |
Jun 06, 2018 | 30.95 | 30.86 | 3,249,029 | +0.12(+0.38%) | ||
Jun 05, 2018 | 30.90 | 30.92 | 30.66 | 30.74 | 1,823,653 | -0.24(-0.76%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.82 | 30.97 | 2,602,376 | -0.05(-0.16%) |
Jun 01, 2018 | 30.95 | 31.07 | 30.75 | 31.03 | 3,239,607 | -0.19(-0.59%) |
May 31, 2018 | 31.19 | 31.32 | 30.88 | 31.21 | 7,000,337 | +0.14(+0.46%) |
May 30, 2018 | 30.87 | 31.26 | 30.83 | 31.07 | 2,931,388 | +0.40(+1.32%) |
May 29, 2018 | 30.71 | 30.80 | 30.58 | 30.66 | 3,257,068 | -0.56(-1.78%) |
May 25, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.13(+0.43%) | |
May 24, 2018 | 31.19 | 31.25 | 30.99 | 31.08 | 4,176,577 | +0.03(+0.11%) |
May 23, 2018 | 31.04 | 31.11 | 30.92 | 31.05 | 5,835,271 | -0.18(-0.57%) |
May 22, 2018 | 31.29 | 31.44 | 31.03 | 31.23 | 9,069,351 | +0.22(+0.71%) |
May 21, 2018 | 31.09 | 31.19 | 30.86 | 31.01 | 9,777,302 | +0.39(+1.27%) |
May 18, 2018 | 29.86 | 30.91 | 29.85 | 30.62 | 6,832,092 | -0.09(-0.30%) |
May 17, 2018 | 30.87 | 30.97 | 30.49 | 30.71 | 6,091,832 | -0.05(-0.16%) |
May 16, 2018 | 30.75 | 30.84 | 30.63 | 30.76 | 4,084,392 | +0.22(+0.72%) |
May 15, 2018 | 30.44 | 30.65 | 30.31 | 30.55 | 5,222,034 | -0.15(-0.49%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.70 | 3,989,289 | +0.02(+0.06%) |
May 11, 2018 | 30.55 | 30.76 | 30.33 | 30.68 | 4,082,741 | +0.33(+1.08%) |
May 10, 2018 | 30.35 | 30.49 | 30.25 | 30.35 | 3,120,140 | -0.13(-0.41%) |
May 09, 2018 | 30.07 | 30.63 | 30.01 | 30.48 | 4,663,850 | +0.42(+1.40%) |
May 08, 2018 | 30.18 | 30.31 | 29.90 | 30.06 | 5,555,733 | -0.26(-0.86%) |
May 07, 2018 | 30.15 | 30.42 | 30.08 | 30.32 | 3,759,472 | +0.33(+1.10%) |
May 04, 2018 | 29.93 | 30.13 | 29.84 | 29.99 | 6,498,802 | -0.20(-0.67%) |
May 03, 2018 | 30.18 | 30.28 | 29.94 | 30.19 | 5,914,590 | +0.24(+0.79%) |
May 02, 2018 | 30.20 | 30.33 | 29.93 | 29.96 | 6,410,785 | -0.51(-1.66%) |
May 01, 2018 | 30.08 | 30.46 | 29.91 | 30.46 | 7,616,026 | +0.51(+1.72%) |
Apr 30, 2018 | 29.94 | 30.18 | 29.90 | 29.95 | 3,657,115 | -0.05(-0.17%) |
Apr 27, 2018 | 29.81 | 30.05 | 29.74 | 30.00 | 3,643,279 | +0.24(+0.82%) |
Apr 26, 2018 | 29.82 | 29.92 | 29.70 | 29.75 | 3,371,384 | +0.01(+0.03%) |
Apr 25, 2018 | 29.65 | 29.81 | 29.41 | 29.74 | 3,976,012 | +0.14(+0.48%) |
Apr 24, 2018 | 29.81 | 29.88 | 29.51 | 29.60 | 4,297,047 | -0.34(-1.13%) |
Apr 23, 2018 | 29.99 | 29.99 | 29.83 | 29.94 | 3,361,659 | +0.15(+0.51%) |
Apr 20, 2018 | 29.85 | 29.92 | 29.74 | 29.79 | 2,952,515 | -0.05(-0.17%) |
Apr 19, 2018 | 30.19 | 30.38 | 29.80 | 29.84 | 11,635,407 | -0.49(-1.61%) |
Apr 18, 2018 | 30.22 | 30.36 | 30.13 | 30.33 | 3,323,270 | +0.10(+0.33%) |
Apr 17, 2018 | 30.13 | 30.26 | 30.09 | 30.22 | 3,654,022 | +0.09(+0.31%) |
Apr 16, 2018 | 30.32 | 30.37 | 29.90 | 30.13 | 5,202,549 | -0.48(-1.57%) |
Apr 13, 2018 | 30.61 | 30.66 | 30.51 | 30.61 | 3,746,940 | -0.03(-0.11%) |
Apr 12, 2018 | 30.70 | 30.81 | 30.65 | 30.65 | 4,267,280 | -0.07(-0.22%) |
Apr 11, 2018 | 30.68 | 30.85 | 30.62 | 30.71 | 6,388,284 | -0.21(-0.68%) |
Apr 10, 2018 | 30.60 | 30.97 | 30.47 | 30.92 | 7,911,568 | +0.67(+2.20%) |
Apr 09, 2018 | 30.14 | 30.37 | 30.04 | 30.26 | 5,113,390 | +0.40(+1.36%) |
Apr 06, 2018 | 30.00 | 30.26 | 29.70 | 29.85 | 5,100,154 | +0.06(+0.20%) |
Apr 05, 2018 | 29.61 | 30.10 | 29.59 | 29.79 | 4,440,168 | +0.11(+0.37%) |
Apr 04, 2018 | 29.31 | 29.72 | 29.26 | 29.69 | 3,724,059 | +0.00(+0.00%) |
Apr 03, 2018 | 29.72 | 29.80 | 29.44 | 29.69 | 5,702,193 | +0.45(+1.53%) |
Apr 02, 2018 | 29.41 | 29.65 | 29.06 | 29.24 | 4,400,883 | -0.24(-0.80%) |
Mar 29, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.13(-0.46%) | |
Mar 28, 2018 | 29.51 | 29.95 | 29.49 | 29.61 | 6,076,668 | +0.39(+1.33%) |
Mar 27, 2018 | 29.41 | 29.64 | 29.19 | 29.22 | 4,672,162 | -0.08(-0.26%) |
Mar 26, 2018 | 29.39 | 29.45 | 28.90 | 29.30 | 4,448,631 | +0.50(+1.73%) |
Mar 23, 2018 | 28.97 | 29.09 | 28.75 | 28.80 | 4,706,796 | -0.25(-0.87%) |
Mar 22, 2018 | 29.02 | 29.26 | 28.99 | 29.05 | 4,370,326 | -0.12(-0.40%) |
Mar 21, 2018 | 29.29 | 29.36 | 29.15 | 29.17 | 3,108,037 | -0.13(-0.46%) |
Mar 20, 2018 | 29.22 | 29.38 | 29.09 | 29.31 | 4,147,022 | +0.17(+0.58%) |
Mar 19, 2018 | 29.36 | 29.39 | 28.97 | 29.14 | 7,418,073 | -0.02(-0.06%) |
Mar 16, 2018 | 28.78 | 29.18 | 28.76 | 29.15 | 5,123,305 | +0.65(+2.28%) |
Mar 15, 2018 | 28.78 | 28.81 | 28.45 | 28.51 | 2,602,541 | -0.02(-0.06%) |
Mar 14, 2018 | 28.54 | 28.74 | 28.36 | 28.52 | 3,228,729 | +0.02(+0.06%) |
Mar 13, 2018 | 28.62 | 28.75 | 28.50 | 28.51 | 4,789,871 | -0.03(-0.09%) |
Mar 12, 2018 | 28.64 | 28.70 | 28.46 | 28.53 | 2,998,869 | +0.05(+0.18%) |
Mar 09, 2018 | 28.44 | 28.56 | 28.37 | 28.48 | 2,728,659 | +0.01(+0.03%) |
Mar 08, 2018 | 28.49 | 28.70 | 28.40 | 28.47 | 2,128,185 | +0.06(+0.21%) |
Mar 07, 2018 | 28.45 | 28.20 | 28.41 | 1,813,685 | -0.06(-0.21%) | |
Mar 06, 2018 | 28.74 | 28.77 | 28.37 | 28.47 | 3,645,539 | -0.10(-0.35%) |
Mar 05, 2018 | 28.13 | 28.62 | 28.09 | 28.57 | 4,613,888 | +0.62(+2.23%) |
Mar 02, 2018 | 27.88 | 28.11 | 27.86 | 27.95 | 8,022,028 | +0.16(+0.58%) |
Mar 01, 2018 | 28.10 | 28.15 | 27.55 | 27.79 | 5,557,827 | -0.19(-0.66%) |
Feb 28, 2018 | 28.57 | 28.58 | 27.97 | 27.97 | 4,262,176 | -0.56(-1.95%) |
Feb 27, 2018 | 28.63 | 28.70 | 28.47 | 28.53 | 2,352,538 | -0.29(-0.99%) |
Feb 26, 2018 | 28.68 | 28.88 | 28.66 | 28.82 | 3,250,364 | +0.15(+0.53%) |
Feb 23, 2018 | 28.42 | 28.68 | 28.30 | 28.67 | 3,326,637 | +0.27(+0.95%) |
Feb 22, 2018 | 28.31 | 28.40 | 3,076,771 | -0.12(-0.41%) | ||
Feb 21, 2018 | 28.34 | 29.11 | 28.34 | 28.51 | 5,898,376 | +0.16(+0.57%) |
Feb 20, 2018 | 28.26 | 28.45 | 28.22 | 28.35 | 6,576,417 | -0.24(-0.85%) |
Feb 16, 2018 | 28.60 | 28.60 | 28.60 | 0 | -0.08(-0.26%) | |
Feb 15, 2018 | 28.54 | 28.71 | 28.30 | 28.67 | 4,139,853 | +0.45(+1.58%) |
Feb 14, 2018 | 27.74 | 28.25 | 27.71 | 28.23 | 5,768,190 | +0.31(+1.12%) |
Feb 13, 2018 | 28.03 | 28.08 | 27.85 | 27.92 | 3,259,062 | -0.02(-0.09%) |
Feb 12, 2018 | 27.69 | 28.14 | 27.69 | 27.94 | 5,940,431 | +0.39(+1.43%) |
Feb 09, 2018 | 27.63 | 27.70 | 26.92 | 27.55 | 10,741,008 | -0.40(-1.44%) |
Feb 08, 2018 | 28.21 | 28.49 | 27.88 | 27.95 | 9,858,844 | +0.16(+0.59%) |
Feb 07, 2018 | 27.56 | 28.07 | 27.53 | 27.78 | 8,058,360 | -0.33(-1.17%) |
Feb 06, 2018 | 27.33 | 28.17 | 27.25 | 28.11 | 12,884,564 | +0.18(+0.63%) |
Feb 05, 2018 | 28.94 | 28.96 | 27.60 | 27.94 | 10,442,088 | -1.49(-5.06%) |
Feb 02, 2018 | 29.24 | 29.74 | 29.05 | 29.42 | 9,121,340 | +0.62(+2.16%) |
Feb 01, 2018 | 28.81 | 28.99 | 28.64 | 28.80 | 4,795,443 | +0.07(+0.23%) |
Jan 31, 2018 | 29.19 | 29.19 | 28.63 | 28.74 | 5,964,897 | -0.57(-1.93%) |
Jan 30, 2018 | 29.57 | 29.62 | 29.53 | 29.30 | 4,760,191 | -0.39(-1.30%) |
Jan 29, 2018 | 29.81 | 29.81 | 29.62 | 29.69 | 4,490,866 | -0.34(-1.12%) |
Jan 26, 2018 | 30.05 | 30.08 | 29.92 | 30.02 | 6,136,009 | +0.39(+1.33%) |
Jan 25, 2018 | 29.91 | 29.92 | 29.50 | 29.63 | 4,367,253 | +0.24(+0.81%) |
Jan 24, 2018 | 29.38 | 29.55 | 29.30 | 29.39 | 6,612,062 | -0.17(-0.58%) |
Jan 23, 2018 | 29.55 | 29.73 | 29.51 | 29.56 | 4,306,450 | +0.11(+0.36%) |
Jan 22, 2018 | 29.22 | 29.46 | 29.19 | 29.46 | 2,778,987 | +0.41(+1.41%) |
Jan 19, 2018 | 29.15 | 29.16 | 28.96 | 29.05 | 3,083,670 | +0.30(+1.05%) |
Jan 18, 2018 | 28.72 | 28.80 | 28.62 | 28.74 | 3,785,302 | -0.01(-0.03%) |
Jan 17, 2018 | 28.80 | 28.88 | 28.68 | 28.75 | 3,470,771 | +0.07(+0.26%) |
Jan 16, 2018 | 29.08 | 29.11 | 28.67 | 28.68 | 5,803,473 | -0.54(-1.85%) |
Jan 12, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.20(+0.71%) | |
Jan 11, 2018 | 28.79 | 29.05 | 28.75 | 29.01 | 3,370,392 | +0.11(+0.37%) |
Jan 10, 2018 | 28.97 | 28.91 | 2,623,379 | -0.16(-0.56%) | ||
Jan 09, 2018 | 29.08 | 29.18 | 28.98 | 29.07 | 2,148,748 | -0.12(-0.42%) |
Jan 08, 2018 | 29.28 | 29.32 | 29.03 | 29.19 | 2,228,332 | -0.20(-0.70%) |
Jan 05, 2018 | 29.16 | 29.44 | 29.10 | 29.40 | 4,070,412 | +0.30(+1.04%) |
Jan 04, 2018 | 29.10 | 29.17 | 28.92 | 29.10 | 4,722,922 | +0.04(+0.14%) |
Jan 03, 2018 | 28.87 | 29.10 | 28.82 | 29.05 | 5,118,711 | +0.06(+0.20%) |
Jan 02, 2018 | 28.88 | 29.05 | 28.74 | 29.00 | 7,451,193 | +0.56(+1.96%) |
Dec 29, 2017 | 28.44 | 28.44 | 28.44 | 0 | +0.48(+1.73%) | |
Dec 28, 2017 | 27.85 | 28.03 | 27.83 | 27.96 | 2,978,928 | +0.32(+1.16%) |
Dec 27, 2017 | 27.69 | 27.70 | 27.54 | 27.64 | 3,131,912 | +0.06(+0.21%) |
Dec 26, 2017 | 27.42 | 27.74 | 27.42 | 27.58 | 2,089,478 | +0.03(+0.12%) |
Dec 22, 2017 | 27.50 | 27.65 | 27.37 | 27.55 | 3,597,895 | +0.14(+0.51%) |
Dec 21, 2017 | 27.28 | 27.47 | 27.19 | 27.41 | 5,089,037 | +0.35(+1.30%) |
Dec 20, 2017 | 27.32 | 27.33 | 27.00 | 27.06 | 1,841,164 | -0.11(-0.42%) |
Dec 19, 2017 | 27.24 | 27.34 | 27.10 | 27.17 | 2,266,963 | -0.16(-0.57%) |
Dec 18, 2017 | 27.29 | 27.50 | 27.27 | 27.33 | 2,021,646 | +0.17(+0.63%) |
Dec 15, 2017 | 27.00 | 27.17 | 26.96 | 27.15 | 2,753,180 | -0.13(-0.48%) |
Dec 14, 2017 | 27.46 | 27.54 | 27.20 | 27.28 | 3,874,978 | -0.23(-0.83%) |
Dec 13, 2017 | 27.33 | 27.59 | 27.29 | 27.51 | 6,067,420 | +0.12(+0.45%) |
Dec 12, 2017 | 27.39 | 27.45 | 27.28 | 27.39 | 2,705,010 | +0.25(+0.91%) |
Dec 11, 2017 | 26.92 | 27.22 | 26.88 | 27.15 | 4,804,579 | +0.31(+1.16%) |
Dec 08, 2017 | 26.61 | 26.87 | 26.55 | 26.83 | 2,954,049 | +0.43(+1.61%) |
Dec 07, 2017 | 26.32 | 26.50 | 26.28 | 26.41 | 4,246,208 | +0.11(+0.41%) |
Dec 06, 2017 | 26.33 | 26.48 | 26.22 | 26.30 | 3,264,538 | -0.09(-0.34%) |
Dec 05, 2017 | 26.33 | 26.54 | 26.31 | 26.39 | 4,095,022 | +0.02(+0.09%) |
Dec 04, 2017 | 27.03 | 26.35 | 26.37 | 3,798,990 | -0.56(-2.07%) | |
Dec 01, 2017 | 26.88 | 27.15 | 26.86 | 26.92 | 4,034,435 | -0.02(-0.06%) |
Nov 30, 2017 | 26.99 | 27.15 | 26.80 | 26.94 | 5,265,407 | -0.37(-1.35%) |
Nov 29, 2017 | 27.51 | 27.55 | 27.27 | 27.31 | 4,386,055 | -0.16(-0.60%) |
Nov 28, 2017 | 27.48 | 27.53 | 27.36 | 27.47 | 4,090,327 | -0.13(-0.47%) |
Nov 27, 2017 | 27.92 | 27.93 | 27.56 | 27.60 | 2,006,660 | -0.13(-0.47%) |
Nov 24, 2017 | 27.68 | 27.79 | 27.57 | 27.74 | 1,166,338 | +0.01(+0.03%) |
Nov 22, 2017 | 27.87 | 27.90 | 27.61 | 27.73 | 1,558,486 | +0.08(+0.30%) |
Nov 21, 2017 | 27.46 | 27.80 | 27.45 | 27.65 | 1,657,462 | +0.29(+1.05%) |
Nov 20, 2017 | 27.46 | 27.52 | 27.29 | 27.36 | 2,311,356 | -0.07(-0.24%) |
Nov 17, 2017 | 27.28 | 27.45 | 27.28 | 27.42 | 3,010,745 | -0.05(-0.18%) |
Nov 16, 2017 | 27.53 | 27.61 | 27.46 | 27.47 | 2,429,155 | +0.11(+0.39%) |
Nov 15, 2017 | 27.37 | 27.44 | 27.33 | 27.37 | 2,698,479 | +0.11(+0.42%) |
Nov 14, 2017 | 26.82 | 27.26 | 26.78 | 27.25 | 3,555,616 | +0.28(+1.03%) |
Nov 13, 2017 | 26.92 | 27.00 | 26.84 | 26.97 | 2,948,033 | +0.00(+0.00%) |
Nov 10, 2017 | 26.79 | 27.13 | 26.73 | 26.97 | 6,005,810 | -0.16(-0.60%) |
Nov 09, 2017 | 27.28 | 27.31 | 26.99 | 27.14 | 4,561,441 | -0.18(-0.66%) |
Nov 08, 2017 | 27.24 | 27.38 | 27.10 | 27.32 | 5,410,888 | -0.23(-0.83%) |
Nov 07, 2017 | 27.55 | 27.62 | 27.36 | 27.55 | 5,380,007 | -0.50(-1.78%) |
Nov 06, 2017 | 28.14 | 28.15 | 27.96 | 28.05 | 4,136,849 | -0.21(-0.75%) |
Nov 03, 2017 | 28.04 | 28.31 | 28.01 | 28.26 | 3,567,689 | +0.30(+1.08%) |
Nov 02, 2017 | 28.10 | 28.17 | 27.89 | 27.96 | 3,946,248 | -0.37(-1.30%) |
Nov 01, 2017 | 28.28 | 28.51 | 28.26 | 28.33 | 4,852,057 | +0.05(+0.17%) |
Oct 31, 2017 | 27.96 | 28.28 | 27.67 | 28.28 | 6,138,278 | +0.60(+2.16%) |
Oct 30, 2017 | 27.53 | 27.78 | 27.47 | 27.68 | 3,542,932 | +0.23(+0.84%) |
Oct 27, 2017 | 27.52 | 27.60 | 27.37 | 27.45 | 3,089,585 | -0.03(-0.12%) |
Oct 26, 2017 | 27.88 | 27.91 | 27.33 | 27.48 | 4,435,484 | -0.48(-1.73%) |
Oct 25, 2017 | 28.14 | 28.28 | 27.85 | 27.96 | 3,935,449 | -0.07(-0.26%) |
Oct 24, 2017 | 27.97 | 28.07 | 27.74 | 28.04 | 5,638,646 | -0.15(-0.52%) |
Oct 23, 2017 | 28.33 | 28.45 | 28.15 | 28.19 | 3,142,097 | -0.19(-0.66%) |
Oct 20, 2017 | 28.50 | 28.53 | 28.30 | 28.37 | 2,808,800 | -0.07(-0.26%) |
Oct 19, 2017 | 28.38 | 28.53 | 28.29 | 28.45 | 2,981,505 | +0.05(+0.17%) |
Oct 18, 2017 | 28.41 | 28.53 | 28.35 | 28.40 | 4,615,292 | -0.11(-0.37%) |
Oct 17, 2017 | 28.34 | 28.60 | 28.27 | 28.51 | 7,863,237 | +0.11(+0.38%) |
Oct 16, 2017 | 28.61 | 28.64 | 28.37 | 28.40 | 4,257,391 | +0.03(+0.12%) |
Oct 13, 2017 | 28.44 | 28.51 | 28.32 | 28.37 | 3,495,615 | +0.07(+0.23%) |
Oct 12, 2017 | 28.27 | 28.37 | 28.24 | 28.30 | 6,187,924 | -0.05(-0.17%) |
Oct 11, 2017 | 28.35 | 28.51 | 28.20 | 28.35 | 3,381,200 | -0.03(-0.12%) |
Oct 10, 2017 | 28.20 | 28.47 | 28.19 | 28.38 | 4,496,446 | +0.12(+0.43%) |
Oct 09, 2017 | 28.18 | 28.31 | 28.02 | 28.26 | 3,116,287 | +0.18(+0.64%) |
Oct 06, 2017 | 27.88 | 28.09 | 27.87 | 28.08 | 3,628,131 | +0.02(+0.09%) |
Oct 05, 2017 | 27.92 | 28.06 | 27.85 | 28.06 | 5,763,779 | -0.10(-0.35%) |
Oct 04, 2017 | 28.09 | 28.19 | 28.04 | 28.15 | 2,710,314 | +0.07(+0.26%) |
Oct 03, 2017 | 27.93 | 28.14 | 27.92 | 28.08 | 4,805,344 | -0.01(-0.03%) |
Oct 02, 2017 | 27.74 | 28.15 | 27.74 | 28.09 | 6,277,981 | +0.32(+1.15%) |
Sep 29, 2017 | 27.56 | 27.79 | 27.53 | 27.77 | 3,015,967 | +0.33(+1.19%) |
Sep 28, 2017 | 27.51 | 27.58 | 27.40 | 27.44 | 3,237,208 | +0.14(+0.51%) |
Sep 27, 2017 | 27.47 | 27.30 | 5,362,915 | -0.03(-0.12%) | ||
Sep 26, 2017 | 27.43 | 27.55 | 27.24 | 27.33 | 6,213,310 | -0.53(-1.91%) |
Sep 25, 2017 | 27.57 | 27.88 | 27.56 | 27.87 | 7,544,461 | +0.04(+0.15%) |
Sep 22, 2017 | 27.70 | 27.92 | 27.60 | 27.83 | 12,485,925 | +0.93(+3.47%) |
Sep 21, 2017 | 26.97 | 27.01 | 26.85 | 26.89 | 3,797,320 | -0.10(-0.36%) |
Sep 20, 2017 | 26.79 | 27.01 | 26.71 | 26.99 | 9,968,710 | +0.21(+0.80%) |
Sep 19, 2017 | 26.83 | 26.91 | 26.73 | 26.78 | 5,352,492 | +0.20(+0.77%) |
Sep 18, 2017 | 26.60 | 26.64 | 26.42 | 26.57 | 5,579,453 | -0.09(-0.34%) |
Sep 15, 2017 | 26.80 | 26.81 | 26.63 | 26.66 | 3,783,123 | -0.07(-0.28%) |
Sep 14, 2017 | 26.66 | 26.84 | 26.65 | 26.74 | 4,393,132 | -0.02(-0.09%) |
Sep 13, 2017 | 27.07 | 27.10 | 26.60 | 26.76 | 8,035,383 | -0.63(-2.30%) |
Sep 12, 2017 | 27.00 | 27.45 | 26.97 | 27.39 | 9,214,690 | +0.35(+1.30%) |
Sep 11, 2017 | 26.83 | 27.06 | 26.78 | 27.04 | 14,775,422 | +0.61(+2.29%) |
Sep 08, 2017 | 26.00 | 26.57 | 25.99 | 26.43 | 6,425,547 | +0.30(+1.13%) |
Sep 07, 2017 | 25.58 | 26.20 | 25.51 | 26.14 | 12,516,784 | +1.27(+5.11%) |
Sep 06, 2017 | 24.73 | 24.97 | 24.73 | 24.87 | 11,353,027 | +0.22(+0.90%) |
Sep 05, 2017 | 24.92 | 24.96 | 24.57 | 24.65 | 5,773,941 | -0.03(-0.13%) |
Sep 01, 2017 | 24.74 | 24.83 | 24.62 | 24.68 | 2,923,587 | +0.23(+0.94%) |
Aug 31, 2017 | 24.27 | 24.48 | 24.20 | 24.45 | 5,487,563 | +0.48(+1.98%) |
Aug 30, 2017 | 24.00 | 24.06 | 23.88 | 23.97 | 2,374,662 | -0.17(-0.71%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.97 | 24.15 | 2,447,353 | +0.02(+0.07%) |
Aug 28, 2017 | 24.12 | 24.23 | 24.08 | 24.13 | 1,915,892 | +0.16(+0.68%) |
Aug 25, 2017 | 24.12 | 24.18 | 23.93 | 23.97 | 2,677,366 | -0.19(-0.78%) |
Aug 24, 2017 | 24.21 | 24.31 | 24.08 | 24.15 | 3,619,251 | +0.27(+1.13%) |
Aug 23, 2017 | 23.97 | 24.03 | 23.83 | 23.88 | 2,981,053 | +0.06(+0.24%) |
Aug 22, 2017 | 23.66 | 23.87 | 23.64 | 23.83 | 4,233,509 | +0.09(+0.38%) |
Aug 21, 2017 | 23.81 | 23.81 | 23.59 | 23.74 | 3,951,018 | -0.13(-0.55%) |
Aug 18, 2017 | 23.84 | 23.90 | 23.67 | 23.87 | 5,106,228 | +0.03(+0.14%) |
Aug 17, 2017 | 24.17 | 24.23 | 23.81 | 23.83 | 5,627,919 | -0.08(-0.34%) |
Aug 16, 2017 | 23.92 | 23.96 | 23.80 | 23.92 | 3,224,782 | +0.10(+0.41%) |
Aug 15, 2017 | 23.83 | 23.92 | 23.78 | 23.82 | 2,598,076 | -0.03(-0.14%) |
Aug 14, 2017 | 23.75 | 23.92 | 23.74 | 23.85 | 2,855,664 | +0.02(+0.07%) |
Aug 11, 2017 | 23.67 | 23.89 | 23.65 | 23.83 | 3,969,822 | +0.04(+0.17%) |
Aug 10, 2017 | 23.99 | 24.10 | 23.79 | 23.79 | 7,158,260 | -0.36(-1.49%) |
Aug 09, 2017 | 24.19 | 24.19 | 23.99 | 24.15 | 5,041,579 | +0.14(+0.58%) |
Aug 08, 2017 | 24.24 | 24.47 | 24.01 | 24.01 | 9,110,537 | -0.25(-1.03%) |
Aug 07, 2017 | 24.27 | 24.33 | 24.10 | 24.26 | 4,421,107 | -0.09(-0.36%) |
Aug 04, 2017 | 24.37 | 24.14 | 24.35 | 6,429,132 | -0.14(-0.56%) | |
Aug 03, 2017 | 24.59 | 24.62 | 24.42 | 24.49 | 5,340,141 | +0.01(+0.03%) |
Aug 02, 2017 | 24.45 | 24.49 | 24.28 | 24.48 | 7,031,638 | +0.33(+1.37%) |