Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.79 | 30.97 | 30.39 | 30.50 | 10,940,024 | -0.20(-0.65%) |
Jul 30, 2018 | 30.75 | 30.97 | 30.47 | 30.70 | 11,069,555 | -0.13(-0.41%) |
Jul 27, 2018 | 31.58 | 31.77 | 30.78 | 30.83 | 11,143,567 | -0.57(-1.80%) |
Jul 26, 2018 | 30.83 | 31.58 | 30.78 | 31.40 | 10,668,417 | +0.49(+1.59%) |
Jul 25, 2018 | 30.47 | 31.04 | 30.45 | 30.90 | 13,644,712 | +0.34(+1.10%) |
Jul 24, 2018 | 31.02 | 31.06 | 30.49 | 30.57 | 11,971,793 | -0.25(-0.80%) |
Jul 23, 2018 | 31.14 | 30.54 | 30.81 | 16,865,302 | -0.37(-1.20%) | |
Jul 20, 2018 | 31.39 | 31.83 | 31.11 | 31.19 | 22,057,956 | +0.08(+0.26%) |
Jul 19, 2018 | 32.07 | 32.51 | 30.94 | 31.10 | 55,895,328 | -3.50(-10.12%) |
Jul 18, 2018 | 34.45 | 34.96 | 34.30 | 34.61 | 17,344,398 | +0.13(+0.37%) |
Jul 17, 2018 | 34.13 | 34.78 | 34.03 | 34.48 | 10,891,018 | +0.07(+0.21%) |
Jul 16, 2018 | 34.34 | 34.71 | 34.19 | 34.40 | 12,695,697 | +0.11(+0.32%) |
Jul 13, 2018 | 34.14 | 34.35 | 33.85 | 34.30 | 8,538,144 | +0.05(+0.16%) |
Jul 12, 2018 | 34.16 | 34.45 | 33.92 | 34.24 | 10,650,041 | +0.52(+1.54%) |
Jul 11, 2018 | 33.68 | 34.13 | 33.54 | 33.72 | 9,256,771 | -0.05(-0.16%) |
Jul 10, 2018 | 33.81 | 34.20 | 33.73 | 33.78 | 12,333,808 | -0.79(-2.29%) |
Jul 09, 2018 | 34.23 | 34.59 | 34.15 | 34.57 | 5,107,277 | +0.47(+1.39%) |
Jul 06, 2018 | 33.92 | 34.23 | 33.51 | 34.09 | 4,593,338 | +0.33(+0.97%) |
Jul 05, 2018 | 33.56 | 33.83 | 33.28 | 33.77 | 5,033,763 | +0.36(+1.06%) |
Jul 03, 2018 | 33.41 | 33.41 | 33.41 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.75 | 33.45 | 32.53 | 33.44 | 6,738,027 | +0.37(+1.13%) |
Jun 29, 2018 | 33.08 | 33.32 | 32.95 | 33.06 | 6,948,110 | +0.11(+0.33%) |
Jun 28, 2018 | 32.99 | 33.16 | 32.43 | 32.95 | 12,481,073 | -0.15(-0.44%) |
Jun 27, 2018 | 33.76 | 34.01 | 33.09 | 33.10 | 10,854,784 | -0.70(-2.08%) |
Jun 26, 2018 | 33.86 | 34.08 | 33.54 | 33.80 | 13,654,667 | -0.04(-0.11%) |
Jun 25, 2018 | 34.40 | 34.42 | 33.54 | 33.84 | 14,676,018 | -0.89(-2.57%) |
Jun 22, 2018 | 34.71 | 34.90 | 34.33 | 34.73 | 12,949,608 | +0.07(+0.21%) |
Jun 21, 2018 | 35.76 | 36.10 | 34.52 | 34.66 | 12,707,112 | -1.14(-3.18%) |
Jun 20, 2018 | 36.00 | 36.06 | 35.53 | 35.80 | 6,302,439 | +0.07(+0.20%) |
Jun 19, 2018 | 35.84 | 35.44 | 35.73 | 7,883,645 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.11 | 35.59 | 34.96 | 35.44 | 11,051,493 | -0.03(-0.08%) |
Jun 15, 2018 | 35.57 | 35.04 | 35.46 | 14,137,536 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.04 | 36.17 | 35.52 | 35.56 | 10,257,284 | -0.30(-0.84%) |
Jun 13, 2018 | 36.70 | 36.72 | 35.44 | 35.86 | 15,401,303 | -1.02(-2.77%) |
Jun 12, 2018 | 37.05 | 37.16 | 36.75 | 36.89 | 9,403,485 | -0.04(-0.10%) |
Jun 11, 2018 | 36.72 | 37.17 | 36.55 | 36.92 | 5,712,314 | +0.18(+0.50%) |
Jun 08, 2018 | 36.71 | 36.85 | 36.39 | 36.74 | 6,653,364 | -0.15(-0.40%) |
Jun 07, 2018 | 36.53 | 37.26 | 36.32 | 36.89 | 12,689,002 | +0.46(+1.25%) |
Jun 06, 2018 | 36.43 | 7,661,881 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.77 | 36.90 | 35.76 | 36.51 | 12,300,116 | +0.88(+2.48%) |
Jun 04, 2018 | 35.08 | 35.68 | 35.01 | 35.63 | 8,899,213 | +0.67(+1.90%) |
Jun 01, 2018 | 34.71 | 35.43 | 34.57 | 34.96 | 8,588,056 | +0.57(+1.64%) |
May 31, 2018 | 34.45 | 34.48 | 33.90 | 34.40 | 11,745,280 | -0.12(-0.34%) |
May 30, 2018 | 34.45 | 34.76 | 34.22 | 34.51 | 8,673,063 | +0.29(+0.85%) |
May 29, 2018 | 34.40 | 34.54 | 34.07 | 34.22 | 9,108,697 | -0.37(-1.08%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.68 | 34.87 | 34.31 | 34.46 | 6,860,844 | -0.23(-0.66%) |
May 23, 2018 | 34.30 | 34.70 | 34.17 | 34.69 | 8,056,979 | +0.25(+0.71%) |
May 22, 2018 | 35.02 | 35.10 | 34.37 | 34.44 | 10,025,786 | -0.47(-1.36%) |
May 21, 2018 | 35.10 | 35.39 | 34.82 | 34.92 | 7,237,045 | -0.03(-0.08%) |
May 18, 2018 | 34.92 | 35.18 | 34.80 | 34.94 | 7,387,640 | -0.07(-0.21%) |
May 17, 2018 | 34.86 | 35.42 | 34.86 | 35.02 | 6,986,095 | +0.05(+0.13%) |
May 16, 2018 | 34.65 | 35.17 | 34.61 | 34.97 | 12,065,943 | +0.25(+0.71%) |
May 15, 2018 | 34.76 | 34.84 | 34.37 | 34.72 | 7,399,340 | -0.28(-0.81%) |
May 14, 2018 | 34.78 | 35.26 | 34.78 | 35.01 | 8,184,008 | +0.12(+0.34%) |
May 11, 2018 | 35.00 | 35.34 | 34.75 | 34.89 | 8,176,492 | -0.22(-0.62%) |
May 10, 2018 | 35.01 | 35.16 | 34.73 | 35.11 | 7,912,869 | +0.25(+0.71%) |
May 09, 2018 | 34.92 | 35.42 | 34.82 | 34.86 | 10,524,260 | +0.12(+0.34%) |
May 08, 2018 | 34.40 | 34.78 | 34.18 | 34.74 | 9,655,355 | +0.27(+0.79%) |
May 07, 2018 | 34.72 | 34.88 | 34.30 | 34.47 | 7,427,674 | -0.18(-0.53%) |
May 04, 2018 | 34.04 | 34.82 | 33.93 | 34.65 | 6,973,889 | +0.33(+0.96%) |
May 03, 2018 | 33.74 | 34.43 | 33.57 | 34.32 | 9,806,011 | +0.42(+1.24%) |
May 02, 2018 | 34.50 | 34.64 | 33.81 | 33.90 | 12,093,380 | -0.59(-1.72%) |
May 01, 2018 | 34.42 | 34.58 | 34.12 | 34.50 | 8,007,574 | -0.05(-0.13%) |
Apr 30, 2018 | 34.92 | 35.22 | 34.33 | 34.54 | 11,646,776 | -0.32(-0.92%) |
Apr 27, 2018 | 35.27 | 35.46 | 34.64 | 34.86 | 17,502,574 | -0.41(-1.16%) |
Apr 26, 2018 | 35.42 | 35.63 | 34.73 | 35.27 | 23,518,394 | -2.09(-5.59%) |
Apr 25, 2018 | 37.49 | 37.64 | 36.70 | 37.36 | 12,237,741 | -0.19(-0.51%) |
Apr 24, 2018 | 38.16 | 38.46 | 37.21 | 37.55 | 8,021,424 | -0.38(-1.01%) |
Apr 23, 2018 | 38.62 | 38.75 | 37.83 | 37.93 | 9,511,322 | -0.55(-1.42%) |
Apr 20, 2018 | 38.55 | 39.21 | 38.35 | 38.48 | 15,058,707 | +0.08(+0.21%) |
Apr 19, 2018 | 37.87 | 38.52 | 37.85 | 38.40 | 10,638,250 | +0.33(+0.86%) |
Apr 18, 2018 | 39.07 | 39.12 | 37.52 | 38.07 | 21,259,476 | +1.04(+2.81%) |
Apr 17, 2018 | 36.83 | 37.20 | 36.59 | 37.03 | 10,389,303 | +0.38(+1.05%) |
Apr 16, 2018 | 36.68 | 37.08 | 36.30 | 36.65 | 7,269,801 | +0.26(+0.73%) |
Apr 13, 2018 | 37.44 | 37.47 | 36.29 | 36.38 | 8,050,324 | -0.57(-1.55%) |
Apr 12, 2018 | 36.72 | 37.29 | 36.44 | 36.96 | 15,355,755 | +0.64(+1.76%) |
Apr 11, 2018 | 36.85 | 37.47 | 36.03 | 36.32 | 19,349,226 | +0.22(+0.61%) |
Apr 10, 2018 | 35.84 | 36.31 | 35.69 | 36.10 | 8,353,499 | +0.65(+1.83%) |
Apr 09, 2018 | 35.75 | 36.06 | 35.40 | 35.45 | 8,342,606 | -0.19(-0.54%) |
Apr 06, 2018 | 35.65 | 6,601,438 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.58 | 36.76 | 36.12 | 36.50 | 6,618,001 | +0.22(+0.60%) |
Apr 04, 2018 | 35.65 | 36.39 | 35.56 | 36.28 | 11,191,022 | +0.16(+0.45%) |
Apr 03, 2018 | 35.99 | 36.38 | 35.76 | 36.12 | 10,606,455 | +0.23(+0.63%) |
Apr 02, 2018 | 36.51 | 36.78 | 35.47 | 35.89 | 8,467,644 | -0.80(-2.19%) |
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.59 | 37.22 | 36.15 | 36.58 | 15,722,015 | -0.10(-0.27%) |
Mar 27, 2018 | 37.52 | 37.54 | 36.46 | 36.68 | 12,935,631 | -0.72(-1.93%) |
Mar 26, 2018 | 36.75 | 37.44 | 36.10 | 37.40 | 10,743,769 | +1.19(+3.27%) |
Mar 23, 2018 | 36.99 | 37.33 | 36.21 | 36.21 | 10,138,321 | -0.79(-2.14%) |
Mar 22, 2018 | 37.61 | 37.89 | 36.99 | 37.00 | 12,034,703 | -0.99(-2.62%) |
Mar 21, 2018 | 38.18 | 38.42 | 37.82 | 38.00 | 8,398,242 | -0.26(-0.69%) |
Mar 20, 2018 | 38.37 | 38.47 | 38.03 | 38.26 | 8,774,065 | -0.12(-0.31%) |
Mar 19, 2018 | 38.51 | 38.99 | 38.04 | 38.38 | 10,319,409 | -0.34(-0.87%) |
Mar 16, 2018 | 38.86 | 38.97 | 38.65 | 38.72 | 15,566,802 | -0.12(-0.31%) |
Mar 15, 2018 | 39.05 | 39.06 | 38.44 | 38.84 | 8,332,846 | -0.22(-0.56%) |
Mar 14, 2018 | 39.18 | 39.34 | 38.89 | 39.06 | 12,790,412 | +0.01(+0.02%) |
Mar 13, 2018 | 40.25 | 40.32 | 38.92 | 39.05 | 10,894,969 | -0.98(-2.46%) |
Mar 12, 2018 | 40.15 | 40.15 | 39.60 | 40.03 | 10,077,507 | +0.08(+0.21%) |
Mar 09, 2018 | 39.90 | 39.99 | 39.52 | 39.95 | 8,554,505 | +0.12(+0.30%) |
Mar 08, 2018 | 40.27 | 40.40 | 39.58 | 39.83 | 10,180,048 | -0.23(-0.57%) |
Mar 07, 2018 | 40.14 | 40.06 | 8,444,502 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.70 | 39.70 | 39.17 | 39.34 | 5,829,436 | -0.05(-0.12%) |
Mar 05, 2018 | 39.02 | 39.71 | 38.86 | 39.38 | 6,038,056 | +0.22(+0.56%) |
Mar 02, 2018 | 38.85 | 39.27 | 38.50 | 39.16 | 8,850,174 | +0.62(+1.61%) |
Mar 01, 2018 | 39.22 | 39.31 | 38.34 | 38.54 | 8,817,573 | -0.54(-1.38%) |
Feb 28, 2018 | 39.41 | 39.59 | 39.07 | 39.08 | 9,373,530 | -0.26(-0.67%) |
Feb 27, 2018 | 39.96 | 40.07 | 39.33 | 39.35 | 10,137,191 | -0.62(-1.55%) |
Feb 26, 2018 | 39.94 | 40.45 | 39.80 | 39.97 | 7,021,263 | +0.14(+0.34%) |
Feb 23, 2018 | 39.46 | 39.93 | 39.04 | 39.83 | 12,237,174 | +0.77(+1.98%) |
Feb 22, 2018 | 38.86 | 39.06 | 10,469,430 | -0.26(-0.67%) | ||
Feb 21, 2018 | 39.68 | 39.85 | 39.27 | 39.32 | 10,886,014 | -0.25(-0.62%) |
Feb 20, 2018 | 39.31 | 39.92 | 39.22 | 39.57 | 12,004,596 | +0.05(+0.12%) |
Feb 16, 2018 | 39.52 | 39.52 | 39.52 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 38.92 | 39.44 | 38.51 | 39.22 | 11,366,288 | +0.52(+1.34%) |
Feb 14, 2018 | 38.14 | 38.91 | 38.07 | 38.70 | 10,889,838 | +0.26(+0.69%) |
Feb 13, 2018 | 39.01 | 38.44 | 11,116,045 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.25 | 38.88 | 37.97 | 38.59 | 12,963,802 | +0.60(+1.58%) |
Feb 09, 2018 | 37.84 | 38.28 | 36.87 | 37.99 | 17,520,180 | +0.58(+1.56%) |
Feb 08, 2018 | 38.75 | 39.16 | 37.40 | 37.41 | 16,278,717 | -1.19(-3.09%) |
Feb 07, 2018 | 38.91 | 39.32 | 38.51 | 38.60 | 12,434,733 | -0.42(-1.08%) |
Feb 06, 2018 | 38.04 | 39.30 | 38.04 | 39.02 | 20,320,610 | +0.05(+0.12%) |
Feb 05, 2018 | 40.14 | 40.53 | 38.74 | 38.97 | 20,876,808 | -1.42(-3.52%) |
Feb 02, 2018 | 41.18 | 42.16 | 40.33 | 40.40 | 21,116,564 | -1.72(-4.09%) |
Feb 01, 2018 | 41.49 | 42.85 | 41.23 | 42.12 | 36,500,588 | +5.12(+13.82%) |
Jan 31, 2018 | 36.91 | 37.48 | 36.80 | 37.00 | 15,407,576 | +0.16(+0.45%) |
Jan 30, 2018 | 37.13 | 37.70 | 36.65 | 36.84 | 9,894,605 | -0.36(-0.98%) |
Jan 29, 2018 | 37.01 | 37.45 | 36.99 | 37.20 | 6,981,455 | -0.08(-0.22%) |
Jan 26, 2018 | 36.76 | 37.30 | 36.40 | 37.29 | 9,346,320 | +0.79(+2.17%) |
Jan 25, 2018 | 36.41 | 36.85 | 36.35 | 36.49 | 9,947,292 | +0.18(+0.50%) |
Jan 24, 2018 | 36.45 | 37.12 | 36.19 | 36.31 | 11,750,340 | +0.05(+0.13%) |
Jan 23, 2018 | 36.10 | 36.37 | 35.68 | 36.27 | 7,599,543 | +0.17(+0.48%) |
Jan 22, 2018 | 34.98 | 36.23 | 34.95 | 36.09 | 11,750,507 | +1.05(+2.99%) |
Jan 19, 2018 | 35.34 | 35.58 | 34.83 | 35.04 | 13,953,694 | -0.28(-0.80%) |
Jan 18, 2018 | 34.84 | 35.51 | 34.77 | 35.33 | 12,187,548 | +0.68(+1.97%) |
Jan 17, 2018 | 34.65 | 34.93 | 34.42 | 34.64 | 13,428,553 | +0.28(+0.82%) |
Jan 16, 2018 | 34.71 | 34.88 | 34.09 | 34.36 | 11,752,813 | -0.31(-0.89%) |
Jan 12, 2018 | 34.67 | 34.67 | 34.67 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.51 | 34.60 | 34.16 | 34.48 | 12,161,882 | +0.10(+0.29%) |
Jan 10, 2018 | 34.24 | 34.38 | 19,098,684 | -1.67(-4.63%) | ||
Jan 09, 2018 | 36.57 | 36.59 | 36.00 | 36.05 | 6,815,535 | -0.25(-0.68%) |
Jan 08, 2018 | 36.06 | 36.55 | 35.96 | 36.29 | 10,652,543 | +0.10(+0.28%) |
Jan 05, 2018 | 35.43 | 36.32 | 35.39 | 36.19 | 7,994,952 | +1.02(+2.90%) |
Jan 04, 2018 | 35.95 | 36.27 | 35.08 | 35.17 | 9,824,339 | -0.59(-1.66%) |
Jan 03, 2018 | 34.64 | 35.82 | 34.56 | 35.76 | 10,017,227 | +1.06(+3.05%) |
Jan 02, 2018 | 34.81 | 34.98 | 34.58 | 34.71 | 7,673,609 | +0.29(+0.85%) |
Dec 29, 2017 | 34.41 | 34.41 | 34.41 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.16 | 34.59 | 34.15 | 34.58 | 3,727,355 | +0.28(+0.82%) |
Dec 27, 2017 | 34.71 | 34.72 | 34.25 | 34.30 | 4,654,253 | -0.30(-0.87%) |
Dec 26, 2017 | 34.46 | 34.66 | 34.29 | 34.60 | 4,975,499 | +0.16(+0.48%) |
Dec 22, 2017 | 34.37 | 34.56 | 34.22 | 34.43 | 8,338,080 | -0.05(-0.13%) |
Dec 21, 2017 | 34.75 | 34.87 | 34.44 | 34.48 | 10,549,390 | -0.11(-0.32%) |
Dec 20, 2017 | 34.53 | 34.74 | 34.42 | 34.59 | 7,184,670 | +0.12(+0.34%) |
Dec 19, 2017 | 34.79 | 34.86 | 34.40 | 34.47 | 8,601,516 | -0.35(-1.00%) |
Dec 18, 2017 | 35.11 | 35.25 | 34.76 | 34.82 | 8,874,116 | -0.17(-0.50%) |
Dec 15, 2017 | 35.03 | 34.09 | 34.99 | 17,850,336 | +0.70(+2.05%) | |
Dec 14, 2017 | 34.11 | 34.44 | 34.11 | 34.29 | 5,934,612 | +0.18(+0.53%) |
Dec 13, 2017 | 34.16 | 34.32 | 34.04 | 34.10 | 6,472,186 | -0.04(-0.11%) |
Dec 12, 2017 | 34.14 | 34.19 | 33.83 | 34.14 | 6,924,177 | -0.07(-0.21%) |
Dec 11, 2017 | 34.20 | 34.37 | 34.03 | 34.21 | 7,193,892 | -0.12(-0.35%) |
Dec 08, 2017 | 33.97 | 34.64 | 33.89 | 34.33 | 13,624,243 | +0.73(+2.17%) |
Dec 07, 2017 | 33.48 | 33.88 | 33.28 | 33.60 | 8,362,621 | +0.02(+0.05%) |
Dec 06, 2017 | 33.66 | 33.16 | 33.58 | 9,864,990 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.77 | 33.91 | 32.60 | 33.57 | 21,126,380 | +1.01(+3.11%) |
Dec 04, 2017 | 32.44 | 32.44 | 32.35 | 32.55 | 12,206,417 | +0.46(+1.42%) |
Dec 01, 2017 | 31.35 | 32.14 | 31.32 | 32.10 | 12,650,078 | +0.48(+1.53%) |
Nov 30, 2017 | 31.44 | 32.09 | 31.42 | 31.61 | 17,988,800 | +0.26(+0.84%) |
Nov 29, 2017 | 32.30 | 32.33 | 30.95 | 31.35 | 24,164,210 | -1.02(-3.15%) |
Nov 28, 2017 | 32.82 | 33.01 | 32.30 | 32.37 | 12,426,516 | -0.45(-1.36%) |
Nov 27, 2017 | 32.72 | 33.01 | 32.64 | 32.82 | 7,919,645 | +0.14(+0.42%) |
Nov 24, 2017 | 32.89 | 32.93 | 32.55 | 32.68 | 3,424,901 | -0.09(-0.28%) |
Nov 22, 2017 | 32.87 | 33.00 | 32.68 | 32.77 | 5,018,442 | -0.02(-0.06%) |
Nov 21, 2017 | 32.57 | 32.93 | 32.43 | 32.79 | 6,457,686 | +0.39(+1.21%) |
Nov 20, 2017 | 32.48 | 32.80 | 32.30 | 32.40 | 6,559,828 | -0.05(-0.14%) |
Nov 17, 2017 | 32.50 | 32.56 | 32.20 | 32.44 | 8,271,582 | -0.04(-0.11%) |
Nov 16, 2017 | 32.25 | 32.66 | 32.21 | 32.48 | 8,401,941 | +0.29(+0.91%) |
Nov 15, 2017 | 31.94 | 32.34 | 31.72 | 32.19 | 8,905,527 | +0.07(+0.23%) |
Nov 14, 2017 | 32.56 | 32.64 | 32.08 | 32.12 | 12,576,367 | -0.57(-1.76%) |
Nov 13, 2017 | 32.55 | 32.92 | 32.21 | 32.69 | 7,971,564 | -0.11(-0.33%) |
Nov 10, 2017 | 32.38 | 32.87 | 32.23 | 32.80 | 9,134,689 | +0.26(+0.78%) |
Nov 09, 2017 | 33.06 | 33.16 | 32.11 | 32.54 | 18,648,002 | -1.20(-3.57%) |
Nov 08, 2017 | 34.01 | 34.08 | 33.68 | 33.75 | 7,779,136 | -0.36(-1.07%) |
Nov 07, 2017 | 34.29 | 34.29 | 33.83 | 34.11 | 6,191,716 | +0.04(+0.11%) |
Nov 06, 2017 | 34.30 | 34.01 | 34.08 | 4,782,443 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.14 | 34.24 | 33.84 | 34.20 | 6,269,441 | +0.09(+0.27%) |
Nov 02, 2017 | 34.19 | 34.20 | 33.73 | 34.10 | 5,867,256 | -0.13(-0.37%) |
Nov 01, 2017 | 34.51 | 34.73 | 34.14 | 34.23 | 7,778,362 | -0.09(-0.27%) |
Oct 31, 2017 | 33.84 | 34.36 | 33.76 | 34.32 | 7,372,575 | +0.58(+1.73%) |
Oct 30, 2017 | 33.61 | 33.86 | 33.50 | 33.74 | 8,903,342 | +0.18(+0.54%) |
Oct 27, 2017 | 33.80 | 34.07 | 33.41 | 33.56 | 11,931,661 | -0.09(-0.27%) |
Oct 26, 2017 | 33.50 | 33.96 | 33.48 | 33.65 | 8,373,160 | +0.20(+0.60%) |
Oct 25, 2017 | 33.43 | 33.67 | 33.24 | 33.45 | 8,806,822 | -0.05(-0.16%) |
Oct 24, 2017 | 33.29 | 33.77 | 33.29 | 33.50 | 9,357,385 | -0.08(-0.24%) |
Oct 23, 2017 | 34.34 | 34.51 | 33.50 | 33.58 | 11,376,887 | -0.71(-2.07%) |
Oct 20, 2017 | 34.05 | 34.52 | 34.01 | 34.30 | 16,565,811 | +0.29(+0.86%) |
Oct 19, 2017 | 33.27 | 34.19 | 33.00 | 34.00 | 31,911,074 | -0.62(-1.79%) |
Oct 18, 2017 | 34.36 | 34.85 | 34.23 | 34.62 | 18,546,102 | +0.44(+1.28%) |
Oct 17, 2017 | 34.43 | 34.51 | 34.12 | 34.19 | 13,173,221 | -0.26(-0.74%) |
Oct 16, 2017 | 34.92 | 35.11 | 34.40 | 34.44 | 9,482,875 | -0.53(-1.51%) |
Oct 13, 2017 | 34.97 | 35.13 | 34.80 | 34.97 | 10,332,373 | +0.24(+0.68%) |
Oct 12, 2017 | 34.93 | 35.11 | 34.70 | 34.73 | 11,015,429 | -0.20(-0.57%) |
Oct 11, 2017 | 35.43 | 35.54 | 34.81 | 34.93 | 12,105,460 | -0.48(-1.36%) |
Oct 10, 2017 | 35.58 | 35.81 | 35.35 | 35.42 | 6,593,651 | -0.14(-0.38%) |
Oct 09, 2017 | 35.38 | 35.79 | 35.38 | 35.55 | 5,466,169 | +0.16(+0.46%) |
Oct 06, 2017 | 35.61 | 35.64 | 35.26 | 35.39 | 8,188,321 | -0.16(-0.46%) |
Oct 05, 2017 | 35.34 | 35.59 | 35.27 | 35.55 | 5,979,460 | +0.30(+0.85%) |
Oct 04, 2017 | 35.38 | 35.41 | 35.11 | 35.25 | 6,174,543 | -0.05(-0.13%) |
Oct 03, 2017 | 35.36 | 35.61 | 35.09 | 35.30 | 5,600,564 | -0.02(-0.05%) |
Oct 02, 2017 | 35.12 | 35.36 | 34.99 | 35.32 | 7,943,856 | +0.25(+0.70%) |
Sep 29, 2017 | 34.40 | 35.20 | 34.39 | 35.07 | 10,928,053 | +0.67(+1.93%) |
Sep 28, 2017 | 34.14 | 34.61 | 34.14 | 34.40 | 8,481,720 | -0.29(-0.84%) |
Sep 27, 2017 | 34.68 | 34.92 | 34.43 | 34.70 | 10,283,961 | +0.18(+0.53%) |
Sep 26, 2017 | 34.51 | 34.82 | 34.42 | 34.51 | 6,725,599 | +0.06(+0.19%) |
Sep 25, 2017 | 34.85 | 34.93 | 34.23 | 34.45 | 8,137,405 | -0.47(-1.33%) |
Sep 22, 2017 | 34.77 | 34.93 | 34.70 | 34.92 | 5,336,380 | +0.04(+0.10%) |
Sep 21, 2017 | 35.15 | 35.26 | 34.82 | 34.88 | 6,268,166 | -0.26(-0.75%) |
Sep 20, 2017 | 35.26 | 35.44 | 34.84 | 35.14 | 7,045,537 | -0.05(-0.13%) |
Sep 19, 2017 | 35.11 | 35.34 | 34.94 | 35.19 | 5,719,331 | +0.18(+0.52%) |
Sep 18, 2017 | 34.92 | 35.26 | 34.82 | 35.01 | 6,180,952 | -0.01(-0.03%) |
Sep 15, 2017 | 34.90 | 35.44 | 34.71 | 35.02 | 12,196,829 | +0.08(+0.24%) |
Sep 14, 2017 | 34.87 | 35.18 | 34.77 | 34.93 | 7,241,998 | +0.04(+0.10%) |
Sep 13, 2017 | 34.65 | 35.11 | 34.65 | 34.90 | 6,165,695 | +0.08(+0.24%) |
Sep 12, 2017 | 34.71 | 34.92 | 34.63 | 34.82 | 4,671,339 | +0.08(+0.24%) |
Sep 11, 2017 | 34.89 | 34.65 | 34.73 | 6,713,628 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.69 | 34.92 | 34.40 | 34.46 | 9,953,034 | -0.20(-0.58%) |
Sep 07, 2017 | 33.69 | 34.82 | 33.59 | 34.66 | 15,413,710 | +1.14(+3.40%) |
Sep 06, 2017 | 32.90 | 33.72 | 32.90 | 33.52 | 14,218,990 | +0.61(+1.86%) |
Sep 05, 2017 | 33.00 | 33.27 | 32.62 | 32.91 | 6,925,342 | -0.24(-0.72%) |
Sep 01, 2017 | 33.01 | 33.36 | 32.95 | 33.15 | 5,617,983 | +0.20(+0.61%) |
Aug 31, 2017 | 32.69 | 33.12 | 32.66 | 32.95 | 9,421,383 | +0.40(+1.23%) |
Aug 30, 2017 | 32.04 | 32.79 | 32.01 | 32.54 | 9,089,934 | +0.45(+1.39%) |
Aug 29, 2017 | 31.44 | 32.20 | 31.39 | 32.10 | 7,806,276 | +0.36(+1.12%) |
Aug 28, 2017 | 31.69 | 31.82 | 31.61 | 31.74 | 5,565,857 | +0.12(+0.37%) |
Aug 25, 2017 | 31.90 | 31.98 | 31.51 | 31.62 | 7,550,805 | -0.18(-0.57%) |
Aug 24, 2017 | 31.79 | 31.95 | 31.47 | 31.81 | 6,335,958 | -0.01(-0.03%) |
Aug 23, 2017 | 31.57 | 31.90 | 31.47 | 31.82 | 6,938,070 | +0.07(+0.23%) |
Aug 22, 2017 | 31.34 | 31.74 | 31.29 | 31.74 | 6,774,640 | +0.52(+1.66%) |
Aug 21, 2017 | 32.03 | 32.03 | 31.09 | 31.22 | 8,982,091 | -0.49(-1.55%) |
Aug 18, 2017 | 31.76 | 32.04 | 31.69 | 31.71 | 9,592,598 | -0.06(-0.20%) |
Aug 17, 2017 | 32.37 | 32.37 | 31.73 | 31.78 | 7,346,297 | -0.47(-1.44%) |
Aug 16, 2017 | 32.13 | 32.35 | 31.98 | 32.24 | 4,361,291 | +0.10(+0.31%) |
Aug 15, 2017 | 32.13 | 32.30 | 32.02 | 32.14 | 5,031,925 | +0.05(+0.14%) |
Aug 14, 2017 | 32.32 | 32.33 | 31.81 | 32.10 | 7,887,586 | +0.14(+0.43%) |
Aug 11, 2017 | 32.06 | 32.21 | 31.70 | 31.96 | 8,495,518 | +0.05(+0.17%) |
Aug 10, 2017 | 32.78 | 32.81 | 31.86 | 31.91 | 13,745,168 | -0.99(-3.02%) |
Aug 09, 2017 | 32.95 | 33.03 | 32.57 | 32.90 | 8,650,487 | -0.26(-0.77%) |
Aug 08, 2017 | 32.79 | 33.41 | 32.73 | 33.16 | 10,582,870 | +0.23(+0.69%) |
Aug 07, 2017 | 32.47 | 32.96 | 32.26 | 32.93 | 5,900,182 | +0.45(+1.38%) |
Aug 04, 2017 | 32.56 | 32.42 | 32.48 | 5,683,338 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.80 | 32.81 | 32.44 | 32.56 | 6,279,683 | -0.17(-0.53%) |
Aug 02, 2017 | 32.54 | 32.78 | 32.30 | 32.74 | 7,110,883 | -0.01(-0.03%) |