Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 31.09 | 31.19 | 30.82 | 30.95 | 4,997,869 | -0.27(-0.88%) |
Aug 29, 2018 | 30.95 | 31.28 | 30.89 | 31.23 | 3,239,045 | +0.34(+1.09%) |
Aug 28, 2018 | 30.98 | 31.00 | 30.79 | 30.89 | 2,059,355 | +0.04(+0.12%) |
Aug 27, 2018 | 30.66 | 30.89 | 30.63 | 30.85 | 6,304,561 | +0.47(+1.54%) |
Aug 24, 2018 | 30.16 | 30.42 | 30.16 | 30.39 | 5,485,162 | +0.36(+1.20%) |
Aug 23, 2018 | 30.07 | 30.28 | 29.96 | 30.03 | 3,411,164 | -0.09(-0.31%) |
Aug 22, 2018 | 30.06 | 30.24 | 30.00 | 30.12 | 2,886,490 | -0.02(-0.07%) |
Aug 21, 2018 | 30.15 | 30.36 | 30.11 | 30.14 | 3,362,553 | +0.12(+0.40%) |
Aug 20, 2018 | 30.02 | 30.09 | 29.89 | 30.02 | 4,106,352 | +0.14(+0.48%) |
Aug 17, 2018 | 29.62 | 30.00 | 29.54 | 29.88 | 5,118,177 | +0.18(+0.61%) |
Aug 16, 2018 | 29.55 | 29.90 | 29.55 | 29.70 | 6,022,918 | +0.48(+1.63%) |
Aug 15, 2018 | 29.35 | 29.37 | 28.88 | 29.22 | 8,205,385 | -0.45(-1.51%) |
Aug 14, 2018 | 29.47 | 29.72 | 29.37 | 29.67 | 3,669,611 | +0.38(+1.31%) |
Aug 13, 2018 | 29.59 | 29.73 | 29.23 | 29.28 | 5,990,270 | -0.23(-0.78%) |
Aug 10, 2018 | 29.57 | 29.71 | 29.36 | 29.51 | 7,816,213 | -0.42(-1.39%) |
Aug 09, 2018 | 30.02 | 30.12 | 29.90 | 29.93 | 2,828,193 | -0.08(-0.27%) |
Aug 08, 2018 | 30.00 | 30.11 | 29.91 | 30.01 | 4,177,890 | -0.03(-0.09%) |
Aug 07, 2018 | 30.01 | 30.14 | 29.98 | 30.04 | 5,520,937 | +0.17(+0.58%) |
Aug 06, 2018 | 29.64 | 29.93 | 29.55 | 29.86 | 4,635,788 | +0.21(+0.72%) |
Aug 03, 2018 | 29.42 | 29.65 | 29.38 | 29.65 | 4,086,286 | +0.28(+0.97%) |
Aug 02, 2018 | 28.79 | 29.43 | 28.72 | 29.37 | 3,929,394 | +0.27(+0.94%) |
Aug 01, 2018 | 29.21 | 29.34 | 28.93 | 29.09 | 4,959,993 | -0.07(-0.24%) |
Jul 31, 2018 | 29.09 | 29.32 | 28.99 | 29.16 | 4,775,851 | +0.28(+0.97%) |
Jul 30, 2018 | 29.22 | 29.26 | 28.77 | 28.88 | 10,003,728 | -0.33(-1.12%) |
Jul 27, 2018 | 29.69 | 29.70 | 28.99 | 29.21 | 9,251,870 | -0.39(-1.33%) |
Jul 26, 2018 | 29.57 | 29.77 | 29.56 | 29.60 | 2,923,548 | -0.18(-0.61%) |
Jul 25, 2018 | 29.21 | 29.83 | 29.19 | 29.78 | 7,200,463 | +0.53(+1.82%) |
Jul 24, 2018 | 29.29 | 29.46 | 29.06 | 29.25 | 5,996,698 | +0.27(+0.93%) |
Jul 23, 2018 | 28.81 | 29.02 | 28.74 | 28.98 | 2,051,030 | +0.10(+0.36%) |
Jul 20, 2018 | 28.90 | 29.03 | 28.83 | 28.88 | 4,591,284 | -0.07(-0.24%) |
Jul 19, 2018 | 29.01 | 29.08 | 28.83 | 28.95 | 3,578,204 | -0.22(-0.75%) |
Jul 18, 2018 | 29.06 | 29.19 | 28.97 | 29.17 | 3,111,471 | +0.11(+0.37%) |
Jul 17, 2018 | 28.64 | 29.15 | 28.62 | 29.06 | 4,525,541 | +0.25(+0.88%) |
Jul 16, 2018 | 28.88 | 28.91 | 28.72 | 28.81 | 4,218,888 | -0.05(-0.19%) |
Jul 13, 2018 | 28.80 | 28.94 | 28.68 | 28.86 | 3,462,665 | +0.04(+0.15%) |
Jul 12, 2018 | 28.61 | 28.84 | 28.48 | 28.82 | 5,487,214 | +0.49(+1.74%) |
Jul 11, 2018 | 28.38 | 28.56 | 28.25 | 28.32 | 9,532,495 | -0.40(-1.38%) |
Jul 10, 2018 | 28.65 | 28.77 | 28.58 | 28.72 | 4,656,916 | +0.19(+0.65%) |
Jul 09, 2018 | 28.27 | 28.55 | 28.26 | 28.53 | 4,432,070 | +0.52(+1.85%) |
Jul 06, 2018 | 27.58 | 28.12 | 27.49 | 28.02 | 6,415,176 | +0.44(+1.59%) |
Jul 05, 2018 | 27.38 | 27.59 | 27.15 | 27.58 | 9,263,398 | +0.45(+1.66%) |
Jul 03, 2018 | 27.13 | 27.13 | 27.13 | 0 | -0.23(-0.85%) | |
Jul 02, 2018 | 26.87 | 27.38 | 26.81 | 27.36 | 9,689,878 | +0.13(+0.47%) |
Jun 29, 2018 | 27.39 | 27.70 | 27.21 | 27.23 | 8,008,844 | +0.08(+0.29%) |
Jun 28, 2018 | 26.82 | 27.32 | 26.67 | 27.15 | 16,685,520 | +0.32(+1.19%) |
Jun 27, 2018 | 27.43 | 27.76 | 26.82 | 26.84 | 11,010,722 | -0.46(-1.69%) |
Jun 26, 2018 | 27.31 | 27.49 | 27.14 | 27.30 | 6,297,614 | +0.11(+0.40%) |
Jun 25, 2018 | 27.68 | 27.71 | 26.80 | 27.19 | 21,822,578 | -0.76(-2.71%) |
Jun 22, 2018 | 28.14 | 28.16 | 27.90 | 27.94 | 5,621,065 | +0.09(+0.32%) |
Jun 21, 2018 | 28.20 | 28.20 | 27.74 | 27.86 | 9,372,080 | -0.36(-1.29%) |
Jun 20, 2018 | 28.28 | 28.37 | 28.14 | 28.22 | 4,910,651 | +0.10(+0.34%) |
Jun 19, 2018 | 27.82 | 28.17 | 27.71 | 28.13 | 7,833,568 | -0.22(-0.78%) |
Jun 18, 2018 | 28.12 | 28.37 | 28.01 | 28.35 | 6,628,777 | -0.12(-0.42%) |
Jun 15, 2018 | 28.53 | 28.10 | 28.47 | 5,421,976 | -0.08(-0.27%) | |
Jun 14, 2018 | 28.59 | 28.66 | 28.40 | 28.54 | 6,634,532 | +0.16(+0.58%) |
Jun 13, 2018 | 28.64 | 28.70 | 28.36 | 28.38 | 6,802,551 | -0.22(-0.79%) |
Jun 12, 2018 | 28.62 | 28.67 | 28.44 | 28.60 | 4,565,707 | +0.09(+0.32%) |
Jun 11, 2018 | 28.48 | 28.69 | 28.46 | 28.51 | 3,954,556 | +0.07(+0.24%) |
Jun 08, 2018 | 28.16 | 28.46 | 28.13 | 28.45 | 3,315,753 | +0.17(+0.60%) |
Jun 07, 2018 | 28.39 | 28.46 | 28.07 | 28.27 | 7,347,598 | -0.03(-0.12%) |
Jun 06, 2018 | 28.31 | 27.82 | 28.31 | 5,157,030 | +0.45(+1.61%) | |
Jun 05, 2018 | 27.81 | 27.91 | 27.64 | 27.86 | 6,307,681 | +0.07(+0.25%) |
Jun 04, 2018 | 27.71 | 27.84 | 27.66 | 27.79 | 6,741,784 | +0.27(+0.97%) |
Jun 01, 2018 | 27.30 | 27.61 | 27.28 | 27.52 | 6,939,017 | +0.57(+2.10%) |
May 31, 2018 | 27.25 | 27.31 | 26.87 | 26.96 | 13,970,272 | -0.38(-1.39%) |
May 30, 2018 | 26.94 | 27.44 | 26.91 | 27.34 | 5,165,778 | +0.67(+2.53%) |
May 29, 2018 | 26.88 | 27.06 | 26.38 | 26.66 | 18,116,608 | -0.61(-2.22%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.14(-0.52%) | |
May 24, 2018 | 27.42 | 27.48 | 27.00 | 27.41 | 6,529,016 | -0.11(-0.41%) |
May 23, 2018 | 27.08 | 27.53 | 27.05 | 27.52 | 7,549,894 | +0.16(+0.58%) |
May 22, 2018 | 27.64 | 27.71 | 27.30 | 27.37 | 7,400,644 | -0.16(-0.57%) |
May 21, 2018 | 27.45 | 27.65 | 27.38 | 27.52 | 6,342,438 | +0.39(+1.43%) |
May 18, 2018 | 27.18 | 27.26 | 27.04 | 27.13 | 7,835,590 | -0.13(-0.48%) |
May 17, 2018 | 27.24 | 27.51 | 27.09 | 27.27 | 5,024,714 | -0.05(-0.18%) |
May 16, 2018 | 27.09 | 27.42 | 27.09 | 27.31 | 6,237,086 | +0.24(+0.88%) |
May 15, 2018 | 27.19 | 27.19 | 26.88 | 27.08 | 12,017,810 | -0.38(-1.37%) |
May 14, 2018 | 27.54 | 27.68 | 27.35 | 27.45 | 4,669,455 | +0.06(+0.23%) |
May 11, 2018 | 27.31 | 27.51 | 27.20 | 27.39 | 4,460,781 | +0.11(+0.41%) |
May 10, 2018 | 26.96 | 27.35 | 26.93 | 27.28 | 5,696,415 | +0.49(+1.82%) |
May 09, 2018 | 26.43 | 26.86 | 26.32 | 26.79 | 8,101,724 | +0.52(+1.97%) |
May 08, 2018 | 26.19 | 26.36 | 25.93 | 26.27 | 9,468,868 | +0.01(+0.03%) |
May 07, 2018 | 26.28 | 26.50 | 26.13 | 26.26 | 8,228,628 | +0.15(+0.59%) |
May 04, 2018 | 25.24 | 26.26 | 25.17 | 26.11 | 8,917,554 | +0.66(+2.58%) |
May 03, 2018 | 25.38 | 25.59 | 24.76 | 25.45 | 15,575,731 | -0.12(-0.46%) |
May 02, 2018 | 25.85 | 26.06 | 25.48 | 25.57 | 8,149,093 | -0.36(-1.39%) |
May 01, 2018 | 25.72 | 25.94 | 25.37 | 25.93 | 9,553,053 | +0.11(+0.44%) |
Apr 30, 2018 | 26.38 | 26.49 | 25.82 | 25.82 | 10,304,433 | -0.43(-1.62%) |
Apr 27, 2018 | 26.32 | 26.39 | 26.03 | 26.24 | 7,645,001 | +0.06(+0.22%) |
Apr 26, 2018 | 25.90 | 26.37 | 25.80 | 26.19 | 8,784,449 | +0.51(+1.98%) |
Apr 25, 2018 | 25.53 | 25.77 | 25.14 | 25.68 | 11,853,885 | +0.11(+0.44%) |
Apr 24, 2018 | 26.49 | 26.53 | 25.22 | 25.57 | 16,357,561 | -0.70(-2.66%) |
Apr 23, 2018 | 26.41 | 26.52 | 26.02 | 26.26 | 7,055,336 | -0.02(-0.07%) |
Apr 20, 2018 | 26.72 | 26.76 | 26.07 | 26.28 | 7,129,762 | -0.44(-1.65%) |
Apr 19, 2018 | 26.87 | 26.92 | 26.50 | 26.72 | 10,226,257 | -0.32(-1.17%) |
Apr 18, 2018 | 27.11 | 27.21 | 26.94 | 27.04 | 6,151,755 | +0.04(+0.16%) |
Apr 17, 2018 | 26.84 | 27.13 | 26.72 | 26.99 | 8,071,793 | +0.56(+2.11%) |
Apr 16, 2018 | 26.36 | 26.61 | 26.19 | 26.44 | 7,441,861 | +0.42(+1.61%) |
Apr 13, 2018 | 26.47 | 26.48 | 25.78 | 26.02 | 9,997,811 | -0.14(-0.53%) |
Apr 12, 2018 | 26.04 | 26.38 | 26.00 | 26.16 | 8,815,354 | +0.40(+1.55%) |
Apr 11, 2018 | 25.69 | 26.12 | 25.69 | 25.76 | 9,237,164 | -0.26(-1.00%) |
Apr 10, 2018 | 25.86 | 26.20 | 25.60 | 26.02 | 11,013,572 | +0.81(+3.23%) |
Apr 09, 2018 | 25.32 | 25.96 | 25.14 | 25.20 | 10,813,195 | +0.21(+0.82%) |
Apr 06, 2018 | 25.72 | 26.04 | 24.64 | 25.00 | 15,553,499 | -1.16(-4.42%) |
Apr 05, 2018 | 26.14 | 26.34 | 25.89 | 26.15 | 9,164,670 | +0.37(+1.44%) |
Apr 04, 2018 | 24.43 | 25.91 | 24.40 | 25.78 | 16,685,587 | +0.57(+2.25%) |
Apr 03, 2018 | 24.85 | 25.31 | 24.47 | 25.22 | 11,951,894 | +0.61(+2.48%) |
Apr 02, 2018 | 25.58 | 25.69 | 24.04 | 24.61 | 13,939,772 | -1.16(-4.51%) |
Mar 29, 2018 | 25.77 | 25.77 | 25.77 | 0 | +0.69(+2.77%) | |
Mar 28, 2018 | 25.23 | 25.59 | 24.82 | 25.07 | 22,899,062 | -0.13(-0.50%) |
Mar 27, 2018 | 26.32 | 26.43 | 24.87 | 25.20 | 23,329,142 | -0.93(-3.54%) |
Mar 26, 2018 | 25.56 | 26.17 | 25.02 | 26.13 | 20,334,180 | +1.37(+5.53%) |
Mar 23, 2018 | 25.97 | 26.12 | 24.72 | 24.76 | 21,872,670 | -1.11(-4.31%) |
Mar 22, 2018 | 26.72 | 26.90 | 25.81 | 25.87 | 18,070,206 | -1.35(-4.96%) |
Mar 21, 2018 | 27.33 | 27.80 | 27.18 | 27.22 | 13,161,249 | -0.12(-0.45%) |
Mar 20, 2018 | 27.34 | 27.48 | 27.19 | 27.35 | 9,966,221 | +0.09(+0.31%) |
Mar 19, 2018 | 27.83 | 27.84 | 26.87 | 27.26 | 17,971,746 | -0.75(-2.68%) |
Mar 16, 2018 | 28.06 | 28.25 | 28.00 | 28.01 | 9,324,624 | +0.05(+0.18%) |
Mar 15, 2018 | 28.14 | 28.28 | 27.84 | 27.96 | 11,260,986 | -0.06(-0.21%) |
Mar 14, 2018 | 28.54 | 28.57 | 27.89 | 28.02 | 17,656,636 | -0.30(-1.06%) |
Mar 13, 2018 | 28.96 | 29.07 | 28.18 | 28.32 | 17,672,368 | -0.37(-1.28%) |
Mar 12, 2018 | 28.83 | 28.97 | 28.60 | 28.69 | 7,549,941 | -0.05(-0.19%) |
Mar 09, 2018 | 28.11 | 28.75 | 28.04 | 28.74 | 10,037,798 | +0.95(+3.43%) |
Mar 08, 2018 | 27.68 | 27.82 | 27.46 | 27.79 | 10,250,865 | +0.26(+0.94%) |
Mar 07, 2018 | 27.61 | 27.53 | 10,825,181 | -0.03(-0.12%) | ||
Mar 06, 2018 | 27.63 | 27.66 | 27.21 | 27.56 | 10,051,071 | +0.14(+0.50%) |
Mar 05, 2018 | 26.53 | 27.55 | 26.51 | 27.42 | 13,678,692 | +0.61(+2.27%) |
Mar 02, 2018 | 26.14 | 26.92 | 25.95 | 26.81 | 22,649,394 | +0.27(+1.02%) |
Mar 01, 2018 | 27.29 | 27.63 | 26.11 | 26.54 | 21,671,284 | -0.74(-2.71%) |
Feb 28, 2018 | 28.15 | 28.25 | 27.26 | 27.28 | 10,680,210 | -0.61(-2.19%) |
Feb 27, 2018 | 28.66 | 28.82 | 27.89 | 27.89 | 11,479,587 | -0.72(-2.52%) |
Feb 26, 2018 | 28.21 | 28.64 | 28.08 | 28.61 | 8,509,629 | +0.65(+2.34%) |
Feb 23, 2018 | 27.39 | 27.96 | 27.29 | 27.96 | 7,855,123 | +0.87(+3.22%) |
Feb 22, 2018 | 26.96 | 27.09 | 9,914,984 | +0.06(+0.23%) | ||
Feb 21, 2018 | 27.40 | 27.97 | 27.02 | 27.02 | 10,381,845 | -0.30(-1.11%) |
Feb 20, 2018 | 27.43 | 27.77 | 27.13 | 27.33 | 9,316,081 | -0.33(-1.20%) |
Feb 16, 2018 | 27.66 | 27.66 | 27.66 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.35 | 27.65 | 26.99 | 27.64 | 10,407,392 | +0.67(+2.48%) |
Feb 14, 2018 | 25.96 | 27.05 | 25.96 | 26.97 | 12,573,333 | +0.71(+2.71%) |
Feb 13, 2018 | 25.86 | 26.38 | 25.73 | 26.26 | 9,228,172 | +0.15(+0.57%) |
Feb 12, 2018 | 25.83 | 26.45 | 25.46 | 26.11 | 16,860,312 | +0.69(+2.72%) |
Feb 09, 2018 | 25.29 | 25.78 | 23.75 | 25.42 | 37,100,884 | +0.75(+3.04%) |
Feb 08, 2018 | 26.71 | 26.74 | 24.66 | 24.67 | 27,826,590 | -1.97(-7.39%) |
Feb 07, 2018 | 26.80 | 27.60 | 26.64 | 26.64 | 17,392,270 | -0.31(-1.16%) |
Feb 06, 2018 | 25.14 | 27.05 | 24.89 | 26.95 | 33,329,640 | +0.27(+1.01%) |
Feb 05, 2018 | 27.86 | 28.34 | 25.79 | 26.68 | 29,838,238 | -1.63(-5.76%) |
Feb 02, 2018 | 29.27 | 29.30 | 28.30 | 28.31 | 14,919,744 | -1.29(-4.34%) |
Feb 01, 2018 | 29.47 | 29.91 | 29.41 | 29.60 | 5,651,264 | -0.08(-0.26%) |
Jan 31, 2018 | 29.84 | 29.96 | 29.41 | 29.68 | 6,578,227 | +0.06(+0.20%) |
Jan 30, 2018 | 29.80 | 29.91 | 29.75 | 29.62 | 10,136,389 | -0.64(-2.11%) |
Jan 29, 2018 | 30.53 | 30.63 | 30.23 | 30.26 | 7,585,428 | -0.41(-1.34%) |
Jan 26, 2018 | 30.18 | 30.67 | 30.12 | 30.67 | 5,531,696 | +0.69(+2.29%) |
Jan 25, 2018 | 30.16 | 30.18 | 29.79 | 29.98 | 6,296,000 | +0.01(+0.04%) |
Jan 24, 2018 | 30.14 | 30.28 | 29.68 | 29.97 | 7,523,575 | -0.02(-0.06%) |
Jan 23, 2018 | 29.87 | 30.06 | 29.80 | 29.99 | 5,361,819 | +0.13(+0.42%) |
Jan 22, 2018 | 29.32 | 29.86 | 29.32 | 29.86 | 6,520,607 | +0.47(+1.60%) |
Jan 19, 2018 | 29.26 | 29.39 | 29.13 | 29.39 | 6,404,127 | +0.25(+0.87%) |
Jan 18, 2018 | 29.19 | 29.30 | 29.01 | 29.13 | 5,874,276 | -0.10(-0.35%) |
Jan 17, 2018 | 28.90 | 29.32 | 28.74 | 29.24 | 6,830,364 | +0.55(+1.93%) |
Jan 16, 2018 | 29.18 | 29.32 | 28.52 | 28.68 | 10,001,921 | -0.20(-0.69%) |
Jan 12, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.38(+1.33%) | |
Jan 11, 2018 | 28.24 | 28.51 | 28.20 | 28.51 | 6,831,557 | +0.39(+1.40%) |
Jan 10, 2018 | 28.02 | 28.17 | 27.87 | 28.11 | 5,944,767 | -0.09(-0.32%) |
Jan 09, 2018 | 28.17 | 28.35 | 28.11 | 28.20 | 5,320,338 | +0.13(+0.45%) |
Jan 08, 2018 | 27.95 | 28.11 | 27.88 | 28.08 | 3,908,608 | +0.10(+0.38%) |
Jan 05, 2018 | 27.80 | 28.00 | 27.68 | 27.97 | 5,614,928 | +0.35(+1.25%) |
Jan 04, 2018 | 27.53 | 27.73 | 27.51 | 27.62 | 5,687,661 | +0.24(+0.89%) |
Jan 03, 2018 | 27.10 | 27.42 | 27.09 | 27.38 | 4,603,647 | +0.32(+1.20%) |
Jan 02, 2018 | 26.87 | 27.06 | 26.78 | 27.06 | 7,868,204 | +0.36(+1.35%) |
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.18(-0.67%) | |
Dec 28, 2017 | 26.86 | 26.88 | 26.79 | 26.88 | 3,979,509 | +0.10(+0.37%) |
Dec 27, 2017 | 26.77 | 26.85 | 26.72 | 26.78 | 2,410,155 | +0.03(+0.12%) |
Dec 26, 2017 | 26.71 | 26.78 | 26.69 | 26.74 | 2,326,628 | -0.07(-0.25%) |
Dec 22, 2017 | 26.83 | 26.83 | 26.69 | 26.81 | 5,410,040 | -0.01(-0.05%) |
Dec 21, 2017 | 26.85 | 26.99 | 26.78 | 26.82 | 5,629,988 | +0.09(+0.35%) |
Dec 20, 2017 | 26.97 | 26.99 | 26.66 | 26.73 | 9,228,176 | -0.04(-0.15%) |
Dec 19, 2017 | 27.02 | 27.02 | 26.74 | 26.77 | 9,252,664 | -0.19(-0.69%) |
Dec 18, 2017 | 26.94 | 27.04 | 26.92 | 26.96 | 4,829,423 | +0.32(+1.22%) |
Dec 15, 2017 | 26.43 | 26.73 | 26.41 | 26.63 | 5,141,617 | +0.44(+1.66%) |
Dec 14, 2017 | 26.49 | 26.50 | 26.18 | 26.20 | 5,215,738 | -0.21(-0.81%) |
Dec 13, 2017 | 26.48 | 26.58 | 26.41 | 26.41 | 5,727,845 | -0.02(-0.07%) |
Dec 12, 2017 | 26.40 | 26.53 | 26.34 | 26.43 | 3,724,363 | +0.09(+0.36%) |
Dec 11, 2017 | 26.19 | 26.35 | 26.17 | 26.34 | 4,498,514 | +0.17(+0.63%) |
Dec 08, 2017 | 26.08 | 26.18 | 26.03 | 26.17 | 3,108,658 | +0.28(+1.06%) |
Dec 07, 2017 | 25.70 | 25.97 | 25.68 | 25.90 | 4,173,331 | +0.16(+0.62%) |
Dec 06, 2017 | 25.66 | 25.84 | 25.64 | 25.74 | 4,169,255 | +0.00(+0.01%) |
Dec 05, 2017 | 25.98 | 26.11 | 25.70 | 25.74 | 8,150,296 | -0.18(-0.69%) |
Dec 04, 2017 | 26.35 | 26.37 | 25.91 | 25.91 | 7,394,376 | -0.06(-0.24%) |
Dec 01, 2017 | 26.05 | 26.15 | 25.51 | 25.98 | 11,289,449 | -0.10(-0.39%) |
Nov 30, 2017 | 25.85 | 26.30 | 25.84 | 26.08 | 7,708,799 | +0.42(+1.65%) |
Nov 29, 2017 | 25.72 | 25.83 | 25.55 | 25.65 | 6,126,393 | -0.02(-0.07%) |
Nov 28, 2017 | 25.28 | 25.69 | 25.26 | 25.67 | 6,840,595 | +0.49(+1.94%) |
Nov 27, 2017 | 25.21 | 25.27 | 25.13 | 25.18 | 3,343,804 | -0.02(-0.08%) |
Nov 24, 2017 | 25.19 | 25.22 | 25.16 | 25.20 | 2,591,854 | +0.11(+0.44%) |
Nov 22, 2017 | 25.13 | 25.16 | 25.05 | 25.09 | 3,054,054 | -0.04(-0.15%) |
Nov 21, 2017 | 24.98 | 25.18 | 24.97 | 25.13 | 5,038,603 | +0.32(+1.30%) |
Nov 20, 2017 | 24.79 | 24.85 | 24.73 | 24.81 | 3,414,805 | +0.07(+0.30%) |
Nov 17, 2017 | 24.80 | 24.85 | 24.72 | 24.73 | 4,082,457 | -0.14(-0.55%) |
Nov 16, 2017 | 24.67 | 24.96 | 24.67 | 24.87 | 6,244,034 | +0.40(+1.63%) |
Nov 15, 2017 | 24.51 | 24.62 | 24.32 | 24.47 | 5,697,364 | -0.25(-1.01%) |
Nov 14, 2017 | 24.65 | 24.74 | 24.49 | 24.72 | 5,429,396 | -0.11(-0.46%) |
Nov 13, 2017 | 24.64 | 24.89 | 24.63 | 24.84 | 3,293,757 | +0.04(+0.17%) |
Nov 10, 2017 | 24.72 | 24.81 | 24.65 | 24.80 | 5,110,236 | -0.02(-0.09%) |
Nov 09, 2017 | 24.72 | 24.85 | 24.46 | 24.82 | 8,591,658 | -0.19(-0.76%) |
Nov 08, 2017 | 24.87 | 25.02 | 24.81 | 25.01 | 3,287,447 | +0.08(+0.32%) |
Nov 07, 2017 | 24.97 | 25.05 | 24.80 | 24.93 | 4,181,985 | -0.01(-0.03%) |
Nov 06, 2017 | 24.84 | 24.98 | 24.83 | 24.93 | 2,729,623 | +0.07(+0.26%) |
Nov 03, 2017 | 24.74 | 24.89 | 24.66 | 24.87 | 2,941,611 | +0.16(+0.63%) |
Nov 02, 2017 | 24.68 | 24.74 | 24.45 | 24.71 | 4,545,655 | +0.01(+0.06%) |
Nov 01, 2017 | 24.80 | 24.88 | 24.62 | 24.70 | 4,096,226 | +0.07(+0.27%) |
Oct 31, 2017 | 24.64 | 24.69 | 24.57 | 24.63 | 3,332,974 | +0.07(+0.30%) |
Oct 30, 2017 | 24.72 | 24.50 | 24.56 | 4,467,491 | -0.18(-0.71%) | |
Oct 27, 2017 | 24.51 | 24.78 | 24.45 | 24.73 | 5,463,400 | +0.39(+1.60%) |
Oct 26, 2017 | 24.42 | 24.48 | 24.34 | 24.34 | 3,309,628 | +0.06(+0.23%) |
Oct 25, 2017 | 24.46 | 24.48 | 24.04 | 24.29 | 6,354,790 | -0.24(-0.97%) |
Oct 24, 2017 | 24.54 | 24.58 | 24.46 | 24.53 | 2,992,475 | +0.08(+0.31%) |
Oct 23, 2017 | 24.71 | 24.71 | 24.43 | 24.45 | 3,464,996 | -0.19(-0.77%) |
Oct 20, 2017 | 24.57 | 24.65 | 24.51 | 24.64 | 3,522,416 | +0.25(+1.04%) |
Oct 19, 2017 | 24.20 | 24.40 | 24.12 | 24.39 | 3,594,455 | +0.01(+0.05%) |
Oct 18, 2017 | 24.42 | 24.43 | 24.34 | 24.38 | 1,943,147 | +0.03(+0.13%) |
Oct 17, 2017 | 24.29 | 24.35 | 24.25 | 24.34 | 2,143,119 | +0.03(+0.14%) |
Oct 16, 2017 | 24.29 | 24.35 | 24.22 | 24.31 | 2,595,590 | +0.07(+0.28%) |
Oct 13, 2017 | 24.28 | 24.31 | 24.21 | 24.24 | 2,197,473 | +0.06(+0.26%) |
Oct 12, 2017 | 24.19 | 24.27 | 24.14 | 24.18 | 3,522,490 | -0.08(-0.32%) |
Oct 11, 2017 | 24.17 | 24.26 | 24.13 | 24.26 | 2,762,576 | +0.07(+0.28%) |
Oct 10, 2017 | 24.19 | 24.27 | 24.07 | 24.19 | 4,199,987 | +0.12(+0.50%) |
Oct 09, 2017 | 24.19 | 24.21 | 24.01 | 24.07 | 2,448,046 | -0.08(-0.33%) |
Oct 06, 2017 | 24.11 | 24.16 | 24.05 | 24.15 | 4,400,271 | -0.05(-0.19%) |
Oct 05, 2017 | 23.99 | 24.21 | 23.97 | 24.20 | 3,858,978 | +0.27(+1.12%) |
Oct 04, 2017 | 23.84 | 23.98 | 23.81 | 23.93 | 3,825,373 | +0.06(+0.25%) |
Oct 03, 2017 | 23.79 | 23.87 | 23.75 | 23.87 | 2,687,174 | +0.11(+0.48%) |
Oct 02, 2017 | 23.61 | 23.76 | 23.60 | 23.75 | 5,504,814 | +0.19(+0.81%) |
Sep 29, 2017 | 23.39 | 23.58 | 23.36 | 23.56 | 4,165,273 | +0.16(+0.69%) |
Sep 28, 2017 | 23.29 | 23.42 | 23.27 | 23.40 | 2,785,931 | +0.05(+0.23%) |
Sep 27, 2017 | 23.43 | 23.13 | 23.35 | 5,849,554 | +0.18(+0.78%) | |
Sep 26, 2017 | 23.23 | 23.28 | 23.12 | 23.17 | 4,233,945 | +0.02(+0.10%) |
Sep 25, 2017 | 23.18 | 23.26 | 22.99 | 23.15 | 4,266,374 | -0.10(-0.42%) |
Sep 22, 2017 | 23.17 | 23.28 | 23.17 | 23.24 | 2,507,198 | +0.01(+0.04%) |
Sep 21, 2017 | 23.33 | 23.34 | 23.20 | 23.23 | 2,592,644 | -0.13(-0.55%) |
Sep 20, 2017 | 23.36 | 23.39 | 23.15 | 23.36 | 5,438,618 | +0.02(+0.08%) |
Sep 19, 2017 | 23.35 | 23.37 | 23.28 | 23.34 | 1,825,251 | +0.03(+0.15%) |
Sep 18, 2017 | 23.28 | 23.38 | 23.22 | 23.31 | 3,976,107 | +0.09(+0.39%) |
Sep 15, 2017 | 23.11 | 23.22 | 23.09 | 23.22 | 3,763,499 | +0.07(+0.29%) |
Sep 14, 2017 | 23.09 | 23.19 | 23.06 | 23.15 | 2,768,483 | -0.02(-0.07%) |
Sep 13, 2017 | 23.08 | 23.17 | 23.06 | 23.17 | 3,435,753 | +0.03(+0.12%) |
Sep 12, 2017 | 23.07 | 23.15 | 23.02 | 23.14 | 10,606,555 | +0.17(+0.72%) |
Sep 11, 2017 | 22.77 | 23.01 | 22.77 | 22.98 | 4,218,811 | +0.46(+2.06%) |
Sep 08, 2017 | 22.50 | 22.61 | 22.46 | 22.51 | 4,547,178 | -0.06(-0.28%) |
Sep 07, 2017 | 22.64 | 22.64 | 22.48 | 22.57 | 4,892,417 | -0.00(-0.02%) |
Sep 06, 2017 | 22.57 | 22.64 | 22.45 | 22.58 | 4,416,100 | +0.15(+0.65%) |
Sep 05, 2017 | 22.64 | 22.69 | 22.22 | 22.43 | 12,467,071 | -0.34(-1.48%) |