Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.20 | 32.37 | 32.20 | 32.34 | 3,961,666 | +0.40(+1.24%) |
Jul 30, 2018 | 31.83 | 32.02 | 31.77 | 31.94 | 2,259,410 | +0.25(+0.78%) |
Jul 27, 2018 | 31.73 | 31.76 | 31.53 | 31.69 | 2,962,383 | +0.31(+0.99%) |
Jul 26, 2018 | 31.06 | 31.53 | 31.04 | 31.38 | 4,537,357 | -0.12(-0.39%) |
Jul 25, 2018 | 32.32 | 32.33 | 31.30 | 31.51 | 6,522,502 | -0.54(-1.67%) |
Jul 24, 2018 | 31.73 | 32.09 | 31.67 | 32.04 | 4,597,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.94 | 32.05 | 31.80 | 31.83 | 4,421,925 | -0.72(-2.22%) |
Jul 20, 2018 | 31.49 | 32.91 | 31.46 | 32.56 | 14,038,121 | +0.92(+2.90%) |
Jul 19, 2018 | 31.55 | 31.73 | 31.45 | 31.64 | 2,776,658 | -0.22(-0.68%) |
Jul 18, 2018 | 32.01 | 32.01 | 31.77 | 31.86 | 2,684,477 | -0.13(-0.41%) |
Jul 17, 2018 | 31.88 | 32.11 | 31.87 | 31.99 | 2,899,125 | -0.05(-0.15%) |
Jul 16, 2018 | 32.05 | 32.15 | 32.00 | 32.04 | 1,613,595 | -0.42(-1.29%) |
Jul 13, 2018 | 32.37 | 32.49 | 32.36 | 32.46 | 1,850,745 | -0.01(-0.02%) |
Jul 12, 2018 | 32.31 | 32.49 | 32.29 | 32.46 | 3,053,604 | +0.51(+1.58%) |
Jul 11, 2018 | 32.05 | 32.13 | 31.88 | 31.96 | 1,857,130 | -0.26(-0.80%) |
Jul 10, 2018 | 32.21 | 32.29 | 32.16 | 32.22 | 2,755,848 | +0.33(+1.05%) |
Jul 09, 2018 | 32.02 | 32.03 | 31.76 | 31.88 | 2,743,637 | -0.02(-0.05%) |
Jul 06, 2018 | 31.73 | 32.00 | 31.64 | 31.90 | 2,399,341 | +0.23(+0.71%) |
Jul 05, 2018 | 31.52 | 31.77 | 31.48 | 31.67 | 1,760,760 | +0.06(+0.20%) |
Jul 03, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 31.13 | 31.22 | 30.84 | 31.20 | 3,282,149 | -0.15(-0.47%) |
Jun 29, 2018 | 31.59 | 31.31 | 31.34 | 3,036,928 | +0.58(+1.87%) | |
Jun 28, 2018 | 30.78 | 30.87 | 30.67 | 30.77 | 3,368,273 | -0.02(-0.05%) |
Jun 27, 2018 | 31.01 | 31.18 | 30.78 | 30.78 | 2,612,816 | -0.36(-1.15%) |
Jun 26, 2018 | 31.17 | 31.20 | 31.00 | 31.14 | 2,797,594 | +0.10(+0.33%) |
Jun 25, 2018 | 31.29 | 31.31 | 30.97 | 31.04 | 3,521,749 | -0.75(-2.37%) |
Jun 22, 2018 | 31.76 | 31.97 | 31.72 | 31.80 | 2,053,949 | +0.06(+0.20%) |
Jun 21, 2018 | 31.75 | 31.83 | 31.61 | 31.73 | 2,247,613 | -0.17(-0.54%) |
Jun 20, 2018 | 32.11 | 32.11 | 31.72 | 31.90 | 3,008,726 | -0.01(-0.02%) |
Jun 19, 2018 | 31.66 | 31.93 | 31.61 | 31.91 | 2,139,477 | -0.18(-0.56%) |
Jun 18, 2018 | 31.91 | 32.11 | 31.78 | 32.09 | 2,026,262 | -0.13(-0.41%) |
Jun 15, 2018 | 32.61 | 32.06 | 32.22 | 3,133,574 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.67 | 32.94 | 32.48 | 32.61 | 4,507,614 | +0.62(+1.94%) |
Jun 13, 2018 | 32.02 | 32.20 | 31.89 | 31.99 | 2,358,698 | -0.05(-0.15%) |
Jun 12, 2018 | 32.09 | 32.28 | 32.01 | 32.04 | 2,642,007 | +0.01(+0.02%) |
Jun 11, 2018 | 31.86 | 32.07 | 31.80 | 32.03 | 2,054,401 | +0.13(+0.41%) |
Jun 08, 2018 | 31.88 | 31.94 | 31.76 | 31.90 | 2,293,316 | +0.23(+0.71%) |
Jun 07, 2018 | 31.70 | 31.84 | 31.55 | 31.67 | 1,870,946 | +0.05(+0.17%) |
Jun 06, 2018 | 31.69 | 31.62 | 2,446,055 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.44 | 31.56 | 31.38 | 31.47 | 2,499,760 | -0.18(-0.56%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.52 | 31.65 | 2,109,602 | -0.04(-0.12%) |
Jun 01, 2018 | 31.57 | 31.69 | 31.52 | 31.69 | 1,849,038 | +0.18(+0.57%) |
May 31, 2018 | 31.53 | 31.67 | 31.30 | 31.51 | 3,947,716 | -0.12(-0.37%) |
May 30, 2018 | 31.22 | 31.66 | 31.20 | 31.62 | 3,149,314 | +0.68(+2.21%) |
May 29, 2018 | 30.92 | 31.05 | 30.76 | 30.94 | 2,748,874 | -0.05(-0.15%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.40 | 31.01 | 31.13 | 2,755,031 | -0.12(-0.37%) |
May 23, 2018 | 31.31 | 31.38 | 31.15 | 31.24 | 3,570,460 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.36 | 4,167,658 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.29 | 31.09 | 31.14 | 2,120,191 | +0.02(+0.05%) |
May 18, 2018 | 31.23 | 31.33 | 31.03 | 31.13 | 4,020,039 | -0.05(-0.17%) |
May 17, 2018 | 31.17 | 31.31 | 31.05 | 31.18 | 2,359,996 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.89 | 31.01 | 2,788,504 | +0.12(+0.38%) |
May 15, 2018 | 30.89 | 30.97 | 30.73 | 30.89 | 2,252,617 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.37 | 31.10 | 31.13 | 2,430,162 | +0.01(+0.02%) |
May 11, 2018 | 30.85 | 31.20 | 30.85 | 31.13 | 3,107,675 | +0.09(+0.28%) |
May 10, 2018 | 30.88 | 31.10 | 30.83 | 31.04 | 2,351,988 | +0.16(+0.51%) |
May 09, 2018 | 30.47 | 30.94 | 30.41 | 30.88 | 3,373,715 | +0.47(+1.54%) |
May 08, 2018 | 30.33 | 30.55 | 30.24 | 30.41 | 3,117,858 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.60 | 2,616,548 | +0.02(+0.08%) |
May 04, 2018 | 30.33 | 30.65 | 30.30 | 30.58 | 2,256,941 | +0.17(+0.56%) |
May 03, 2018 | 30.37 | 30.49 | 30.22 | 30.41 | 2,702,177 | +0.07(+0.23%) |
May 02, 2018 | 30.61 | 30.66 | 30.31 | 30.34 | 3,362,118 | -0.41(-1.32%) |
May 01, 2018 | 30.75 | 30.81 | 30.56 | 30.74 | 3,037,211 | -0.05(-0.17%) |
Apr 30, 2018 | 30.83 | 31.05 | 30.74 | 30.80 | 3,101,937 | -0.35(-1.11%) |
Apr 27, 2018 | 30.83 | 31.25 | 30.73 | 31.14 | 6,306,582 | +0.28(+0.90%) |
Apr 26, 2018 | 30.62 | 30.95 | 30.46 | 30.87 | 5,166,580 | +0.83(+2.76%) |
Apr 25, 2018 | 30.40 | 30.42 | 29.87 | 30.04 | 7,707,596 | -1.17(-3.74%) |
Apr 24, 2018 | 31.22 | 31.43 | 30.99 | 31.21 | 5,263,325 | +0.24(+0.77%) |
Apr 23, 2018 | 30.84 | 30.98 | 30.82 | 30.97 | 4,412,044 | +0.25(+0.83%) |
Apr 20, 2018 | 30.68 | 30.81 | 30.62 | 30.71 | 3,808,310 | +0.09(+0.30%) |
Apr 19, 2018 | 30.94 | 30.99 | 30.51 | 30.62 | 4,183,237 | -0.43(-1.38%) |
Apr 18, 2018 | 31.19 | 31.21 | 30.94 | 31.05 | 4,453,510 | -0.05(-0.17%) |
Apr 17, 2018 | 31.13 | 31.17 | 31.07 | 31.11 | 3,103,135 | +0.03(+0.10%) |
Apr 16, 2018 | 31.21 | 31.21 | 30.90 | 31.08 | 2,281,453 | -0.08(-0.27%) |
Apr 13, 2018 | 31.12 | 31.28 | 31.08 | 31.16 | 2,201,539 | -0.03(-0.10%) |
Apr 12, 2018 | 31.41 | 31.45 | 31.18 | 31.19 | 3,511,290 | +0.04(+0.12%) |
Apr 11, 2018 | 31.29 | 31.43 | 31.12 | 31.15 | 3,886,919 | -0.31(-1.00%) |
Apr 10, 2018 | 31.31 | 31.54 | 31.28 | 31.47 | 4,828,085 | +0.53(+1.71%) |
Apr 09, 2018 | 30.94 | 31.20 | 30.80 | 30.94 | 4,230,263 | +0.28(+0.90%) |
Apr 06, 2018 | 30.84 | 30.96 | 30.50 | 30.66 | 5,301,917 | +0.05(+0.18%) |
Apr 05, 2018 | 30.51 | 30.72 | 30.39 | 30.61 | 3,964,296 | -0.05(-0.15%) |
Apr 04, 2018 | 30.07 | 30.71 | 30.07 | 30.65 | 5,084,811 | +0.49(+1.63%) |
Apr 03, 2018 | 29.98 | 30.18 | 29.71 | 30.16 | 3,790,018 | +0.33(+1.11%) |
Apr 02, 2018 | 29.95 | 30.08 | 29.62 | 29.83 | 3,609,988 | -0.17(-0.56%) |
Mar 29, 2018 | 30.00 | 30.00 | 30.00 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 30.07 | 30.58 | 30.06 | 30.24 | 8,110,422 | +0.76(+2.58%) |
Mar 27, 2018 | 29.87 | 29.88 | 29.37 | 29.48 | 8,815,550 | +0.74(+2.56%) |
Mar 26, 2018 | 28.90 | 28.95 | 28.29 | 28.74 | 3,824,554 | +0.01(+0.03%) |
Mar 23, 2018 | 29.10 | 29.20 | 28.69 | 28.73 | 10,247,081 | +0.98(+3.51%) |
Mar 22, 2018 | 28.03 | 28.07 | 27.74 | 27.76 | 3,796,880 | -0.47(-1.66%) |
Mar 21, 2018 | 28.30 | 28.39 | 28.10 | 28.23 | 2,581,873 | +0.00(+0.00%) |
Mar 20, 2018 | 28.28 | 28.36 | 28.15 | 28.23 | 2,535,230 | -0.10(-0.35%) |
Mar 19, 2018 | 28.63 | 28.65 | 28.16 | 28.33 | 2,787,811 | -0.30(-1.05%) |
Mar 16, 2018 | 28.49 | 28.69 | 28.47 | 28.63 | 2,173,177 | +0.28(+0.97%) |
Mar 15, 2018 | 28.40 | 28.69 | 28.29 | 28.35 | 2,146,265 | -0.15(-0.51%) |
Mar 14, 2018 | 28.68 | 28.72 | 28.33 | 28.50 | 2,659,218 | -0.02(-0.05%) |
Mar 13, 2018 | 28.69 | 28.83 | 28.44 | 28.51 | 2,633,634 | -0.40(-1.38%) |
Mar 12, 2018 | 28.85 | 28.97 | 28.76 | 28.91 | 2,750,357 | +0.22(+0.78%) |
Mar 09, 2018 | 28.76 | 28.79 | 28.59 | 28.69 | 3,107,585 | -0.12(-0.43%) |
Mar 08, 2018 | 28.82 | 29.00 | 28.69 | 28.81 | 4,725,222 | +0.20(+0.70%) |
Mar 07, 2018 | 28.63 | 28.36 | 28.61 | 3,417,409 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.46 | 28.54 | 28.24 | 28.36 | 3,179,795 | +0.12(+0.41%) |
Mar 05, 2018 | 27.93 | 28.32 | 27.90 | 28.24 | 3,127,199 | +0.43(+1.55%) |
Mar 02, 2018 | 27.66 | 27.83 | 27.61 | 27.81 | 2,362,528 | +0.19(+0.70%) |
Mar 01, 2018 | 27.99 | 28.05 | 27.47 | 27.62 | 3,650,278 | -0.26(-0.94%) |
Feb 28, 2018 | 28.31 | 28.37 | 27.88 | 27.88 | 3,208,000 | -0.15(-0.55%) |
Feb 27, 2018 | 28.35 | 28.36 | 28.03 | 28.03 | 2,377,460 | -0.38(-1.32%) |
Feb 26, 2018 | 28.26 | 28.42 | 28.26 | 28.41 | 3,219,661 | +0.12(+0.43%) |
Feb 23, 2018 | 28.19 | 28.33 | 28.11 | 28.29 | 3,622,810 | +0.21(+0.74%) |
Feb 22, 2018 | 28.03 | 28.08 | 3,826,404 | +0.02(+0.06%) | ||
Feb 21, 2018 | 28.18 | 28.41 | 28.06 | 28.06 | 4,584,604 | -0.10(-0.35%) |
Feb 20, 2018 | 28.45 | 28.52 | 28.10 | 28.16 | 5,405,243 | -0.28(-0.98%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 28.07 | 28.21 | 27.94 | 28.15 | 4,383,004 | +0.37(+1.33%) |
Feb 14, 2018 | 27.32 | 27.84 | 27.27 | 27.78 | 4,563,969 | +0.27(+0.99%) |
Feb 13, 2018 | 27.35 | 27.57 | 27.29 | 27.51 | 5,254,890 | +0.14(+0.52%) |
Feb 12, 2018 | 27.38 | 27.52 | 27.29 | 27.36 | 7,834,691 | -0.17(-0.60%) |
Feb 09, 2018 | 27.32 | 27.69 | 26.83 | 27.53 | 7,783,988 | +0.24(+0.88%) |
Feb 08, 2018 | 28.27 | 28.30 | 27.28 | 27.29 | 9,718,291 | +0.11(+0.39%) |
Feb 07, 2018 | 26.68 | 26.89 | 26.65 | 27.18 | 8,839,904 | +0.03(+0.11%) |
Feb 06, 2018 | 26.40 | 27.39 | 26.32 | 27.15 | 12,040,327 | +0.18(+0.67%) |
Feb 05, 2018 | 27.48 | 27.53 | 26.80 | 26.97 | 8,289,942 | -1.02(-3.64%) |
Feb 02, 2018 | 28.29 | 28.34 | 27.98 | 27.99 | 4,432,363 | -0.37(-1.30%) |
Feb 01, 2018 | 28.43 | 28.55 | 28.34 | 28.36 | 4,309,733 | +0.06(+0.21%) |
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.30 | 6,200,500 | -0.45(-1.57%) |
Jan 30, 2018 | 28.94 | 29.00 | 28.69 | 28.75 | 4,975,805 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.90 | 29.02 | 5,226,389 | -0.43(-1.46%) |
Jan 26, 2018 | 29.38 | 29.46 | 29.26 | 29.45 | 5,686,043 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.63 | 28.83 | 28.94 | 6,225,719 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.35 | 29.05 | 29.16 | 6,651,819 | -0.03(-0.10%) |
Jan 23, 2018 | 29.25 | 29.40 | 29.08 | 29.19 | 4,709,748 | +0.10(+0.34%) |
Jan 22, 2018 | 28.95 | 29.09 | 28.87 | 29.09 | 5,598,122 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.91 | 28.65 | 28.82 | 4,610,580 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.80 | 5,721,309 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.70 | 28.78 | 8,470,667 | +0.17(+0.61%) |
Jan 16, 2018 | 28.49 | 28.75 | 28.43 | 28.61 | 9,860,888 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.62 | 27.80 | 27.53 | 27.79 | 6,054,293 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.62 | 27.40 | 27.46 | 7,029,417 | -0.41(-1.49%) |
Jan 09, 2018 | 27.90 | 27.99 | 27.68 | 27.88 | 7,005,979 | -0.34(-1.20%) |
Jan 08, 2018 | 28.30 | 28.36 | 28.00 | 28.21 | 7,833,380 | -0.08(-0.29%) |
Jan 05, 2018 | 28.14 | 28.30 | 28.00 | 28.30 | 9,611,184 | +0.49(+1.76%) |
Jan 04, 2018 | 27.87 | 27.90 | 27.70 | 27.81 | 6,901,319 | +0.05(+0.19%) |
Jan 03, 2018 | 27.90 | 27.95 | 27.69 | 27.75 | 8,750,017 | -0.11(-0.38%) |
Jan 02, 2018 | 27.26 | 27.91 | 27.20 | 27.86 | 12,546,902 | +1.10(+4.12%) |
Dec 29, 2017 | 26.76 | 26.76 | 26.76 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.94 | 26.73 | 26.78 | 6,371,220 | -0.05(-0.17%) |
Dec 27, 2017 | 26.85 | 26.94 | 26.74 | 26.83 | 5,263,061 | +0.14(+0.54%) |
Dec 26, 2017 | 26.48 | 26.80 | 26.46 | 26.68 | 4,443,466 | +0.18(+0.68%) |
Dec 22, 2017 | 26.70 | 26.71 | 26.49 | 26.50 | 4,471,651 | -0.32(-1.18%) |
Dec 21, 2017 | 26.76 | 26.96 | 26.74 | 26.82 | 5,744,485 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.65 | 26.67 | 6,333,082 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.64 | 26.68 | 7,046,171 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.62 | 26.63 | 8,743,234 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.28 | 26.40 | 9,276,462 | -0.19(-0.71%) |
Dec 14, 2017 | 26.76 | 26.77 | 26.52 | 26.59 | 9,604,869 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.05 | 26.75 | 26.84 | 9,089,162 | +0.05(+0.17%) |
Dec 12, 2017 | 26.79 | 26.85 | 26.75 | 26.80 | 6,170,217 | +0.16(+0.59%) |
Dec 11, 2017 | 26.67 | 26.76 | 26.59 | 26.64 | 5,096,236 | +0.11(+0.40%) |
Dec 08, 2017 | 26.36 | 26.54 | 26.31 | 26.53 | 6,005,431 | +0.25(+0.95%) |
Dec 07, 2017 | 26.24 | 26.32 | 26.16 | 26.28 | 8,646,191 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.43 | 26.04 | 26.15 | 7,651,075 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.30 | 7,945,886 | -0.11(-0.40%) |
Dec 04, 2017 | 26.71 | 26.83 | 26.40 | 26.40 | 5,614,511 | -0.24(-0.91%) |
Dec 01, 2017 | 26.77 | 26.87 | 26.66 | 26.65 | 7,149,756 | +0.20(+0.74%) |
Nov 30, 2017 | 26.61 | 26.74 | 26.37 | 26.45 | 6,947,024 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.03 | 26.69 | 26.76 | 6,070,912 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.10 | 6,893,890 | +0.28(+1.04%) |
Nov 27, 2017 | 27.05 | 27.10 | 26.77 | 26.82 | 7,256,136 | +0.38(+1.46%) |
Nov 24, 2017 | 26.42 | 26.55 | 26.38 | 26.43 | 2,311,051 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.45 | 5,599,804 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.49 | 26.26 | 26.26 | 6,792,931 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.65 | 26.48 | 26.49 | 5,675,710 | +0.05(+0.17%) |
Nov 17, 2017 | 26.45 | 26.52 | 26.31 | 26.45 | 3,426,916 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.55 | 5,420,333 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.45 | 26.19 | 26.31 | 5,627,908 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.30 | 26.39 | 5,873,711 | -0.08(-0.31%) |
Nov 13, 2017 | 26.42 | 26.72 | 26.38 | 26.47 | 6,869,437 | -0.16(-0.59%) |
Nov 10, 2017 | 26.82 | 26.82 | 26.46 | 26.63 | 7,901,134 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,195,303 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.21 | 26.84 | 27.13 | 7,433,710 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.75 | 26.55 | 26.64 | 6,609,122 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.98 | 26.82 | 26.88 | 4,788,791 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 27.00 | 26.80 | 26.89 | 5,612,438 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.03 | 26.67 | 26.74 | 11,309,910 | -0.19(-0.69%) |
Nov 01, 2017 | 27.18 | 27.28 | 26.92 | 26.92 | 6,154,404 | -0.17(-0.63%) |
Oct 31, 2017 | 27.32 | 27.35 | 26.92 | 27.10 | 10,189,820 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.47 | 27.20 | 27.29 | 9,537,951 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.17 | 26.89 | 26.95 | 9,274,673 | -0.28(-1.01%) |
Oct 26, 2017 | 27.74 | 27.82 | 27.16 | 27.22 | 18,119,866 | -1.18(-4.16%) |
Oct 25, 2017 | 29.44 | 29.44 | 28.11 | 28.40 | 29,049,510 | -1.70(-5.66%) |
Oct 24, 2017 | 30.12 | 29.85 | 30.11 | 5,882,819 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,240,599 | -0.16(-0.54%) |
Oct 20, 2017 | 30.29 | 30.44 | 30.25 | 30.38 | 12,062,766 | -0.19(-0.63%) |
Oct 19, 2017 | 30.49 | 30.67 | 30.48 | 30.57 | 4,368,069 | +0.07(+0.22%) |
Oct 18, 2017 | 30.45 | 30.57 | 30.43 | 30.50 | 4,592,758 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.42 | 30.19 | 30.37 | 6,420,316 | -0.02(-0.07%) |
Oct 16, 2017 | 30.45 | 30.49 | 30.23 | 30.39 | 5,556,248 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,854,940 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.58 | 30.34 | 30.51 | 5,583,770 | +0.12(+0.39%) |
Oct 11, 2017 | 30.29 | 30.43 | 30.19 | 30.39 | 5,444,878 | +0.06(+0.20%) |
Oct 10, 2017 | 30.16 | 30.38 | 30.14 | 30.33 | 5,020,375 | +0.13(+0.44%) |
Oct 09, 2017 | 30.26 | 30.28 | 30.15 | 30.20 | 4,785,974 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.10 | 30.20 | 3,726,713 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.29 | 30.13 | 30.24 | 3,720,079 | -0.10(-0.34%) |
Oct 04, 2017 | 30.41 | 30.42 | 30.23 | 30.35 | 7,445,111 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.45 | 5,458,040 | +0.02(+0.07%) |
Oct 02, 2017 | 30.20 | 30.55 | 30.35 | 30.43 | 3,009,167 | +0.23(+0.76%) |
Sep 29, 2017 | 30.14 | 30.20 | 30.05 | 30.20 | 4,192,876 | +0.16(+0.54%) |
Sep 28, 2017 | 30.20 | 30.23 | 30.03 | 30.03 | 5,093,630 | -0.01(-0.02%) |
Sep 27, 2017 | 30.19 | 30.00 | 30.04 | 4,840,159 | -0.01(-0.05%) | |
Sep 26, 2017 | 30.16 | 30.23 | 29.95 | 30.06 | 4,420,132 | -0.18(-0.59%) |
Sep 25, 2017 | 30.09 | 30.26 | 30.04 | 30.23 | 5,955,325 | +0.05(+0.17%) |
Sep 22, 2017 | 30.22 | 30.30 | 30.03 | 30.18 | 3,723,043 | +0.19(+0.62%) |
Sep 21, 2017 | 29.89 | 30.12 | 29.88 | 30.00 | 6,774,444 | +0.11(+0.37%) |
Sep 20, 2017 | 29.71 | 29.89 | 29.65 | 29.88 | 5,389,145 | +0.19(+0.65%) |
Sep 19, 2017 | 29.64 | 29.69 | 29.53 | 29.69 | 5,106,970 | -0.10(-0.32%) |
Sep 18, 2017 | 29.81 | 29.83 | 29.68 | 29.79 | 4,758,731 | -0.14(-0.47%) |
Sep 15, 2017 | 29.97 | 30.00 | 29.81 | 29.93 | 4,042,627 | -0.08(-0.27%) |
Sep 14, 2017 | 29.80 | 30.03 | 29.75 | 30.01 | 3,563,463 | +0.19(+0.62%) |
Sep 13, 2017 | 29.90 | 29.96 | 29.75 | 29.83 | 3,652,055 | -0.20(-0.67%) |
Sep 12, 2017 | 29.97 | 30.11 | 29.96 | 30.03 | 5,848,459 | +0.07(+0.25%) |
Sep 11, 2017 | 29.72 | 29.96 | 29.68 | 29.95 | 5,215,999 | +0.16(+0.55%) |
Sep 08, 2017 | 29.73 | 29.83 | 29.62 | 29.79 | 2,709,962 | -0.07(-0.25%) |
Sep 07, 2017 | 29.80 | 29.93 | 29.75 | 29.86 | 4,044,144 | +0.11(+0.37%) |
Sep 06, 2017 | 29.59 | 29.85 | 29.59 | 29.75 | 3,457,071 | +0.08(+0.28%) |
Sep 05, 2017 | 29.62 | 29.74 | 29.54 | 29.67 | 5,273,033 | -0.23(-0.77%) |
Sep 01, 2017 | 29.94 | 30.01 | 29.86 | 29.90 | 3,998,897 | -0.02(-0.07%) |
Aug 31, 2017 | 29.62 | 29.94 | 29.62 | 29.92 | 3,975,577 | +0.36(+1.23%) |
Aug 30, 2017 | 29.60 | 29.64 | 29.46 | 29.56 | 3,994,878 | +0.31(+1.07%) |
Aug 29, 2017 | 29.13 | 29.30 | 29.06 | 29.25 | 3,308,434 | -0.10(-0.35%) |
Aug 28, 2017 | 29.54 | 29.56 | 29.21 | 29.35 | 3,201,439 | -0.01(-0.03%) |
Aug 25, 2017 | 29.42 | 29.51 | 29.35 | 29.36 | 2,210,438 | +0.01(+0.03%) |
Aug 24, 2017 | 29.48 | 29.54 | 29.30 | 29.35 | 4,366,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.27 | 29.31 | 29.14 | 29.25 | 3,459,311 | +0.14(+0.49%) |
Aug 22, 2017 | 28.90 | 29.13 | 28.89 | 29.10 | 2,608,465 | +0.33(+1.16%) |
Aug 21, 2017 | 28.82 | 28.87 | 28.71 | 28.77 | 2,758,563 | -0.05(-0.18%) |
Aug 18, 2017 | 28.98 | 28.99 | 28.79 | 28.82 | 3,307,749 | -0.22(-0.77%) |
Aug 17, 2017 | 29.33 | 29.39 | 29.03 | 29.04 | 3,777,088 | -0.14(-0.48%) |
Aug 16, 2017 | 29.24 | 29.28 | 29.13 | 29.19 | 2,704,308 | +0.22(+0.74%) |
Aug 15, 2017 | 29.04 | 29.11 | 28.93 | 28.97 | 2,981,899 | -0.04(-0.15%) |
Aug 14, 2017 | 28.98 | 29.07 | 28.95 | 29.01 | 2,332,352 | +0.16(+0.57%) |
Aug 11, 2017 | 28.86 | 29.05 | 28.72 | 28.85 | 3,131,650 | -0.08(-0.28%) |
Aug 10, 2017 | 29.27 | 29.30 | 28.92 | 28.93 | 4,313,242 | -0.47(-1.59%) |
Aug 09, 2017 | 29.40 | 29.45 | 29.21 | 29.40 | 4,386,124 | -0.09(-0.30%) |
Aug 08, 2017 | 29.56 | 29.62 | 29.47 | 29.49 | 3,093,652 | -0.11(-0.37%) |
Aug 07, 2017 | 29.67 | 29.72 | 29.54 | 29.60 | 3,685,013 | -0.17(-0.57%) |
Aug 04, 2017 | 29.82 | 29.89 | 29.71 | 29.77 | 3,371,445 | -0.12(-0.39%) |
Aug 03, 2017 | 30.05 | 30.06 | 29.79 | 29.89 | 3,946,485 | -0.04(-0.15%) |
Aug 02, 2017 | 29.89 | 29.99 | 29.79 | 29.93 | 2,471,748 | +0.10(+0.34%) |