Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.51(-1.61%) | |
Aug 30, 2018 | 31.70 | 31.89 | 31.64 | 31.82 | 7,504,240 | +0.14(+0.44%) |
Aug 29, 2018 | 31.62 | 31.81 | 31.52 | 31.68 | 5,555,087 | +0.09(+0.30%) |
Aug 28, 2018 | 31.88 | 31.95 | 31.53 | 31.59 | 5,615,575 | -0.45(-1.39%) |
Aug 27, 2018 | 31.83 | 32.07 | 31.81 | 32.03 | 4,709,164 | +0.33(+1.04%) |
Aug 24, 2018 | 31.58 | 31.91 | 31.55 | 31.70 | 9,814,419 | +0.35(+1.12%) |
Aug 23, 2018 | 31.55 | 31.57 | 31.30 | 31.35 | 10,814,079 | -0.03(-0.09%) |
Aug 22, 2018 | 31.40 | 31.48 | 31.31 | 31.38 | 10,890,131 | +0.38(+1.22%) |
Aug 21, 2018 | 31.11 | 31.24 | 30.96 | 31.00 | 5,219,224 | +0.06(+0.19%) |
Aug 20, 2018 | 30.84 | 31.00 | 30.78 | 30.94 | 6,013,810 | +0.34(+1.12%) |
Aug 17, 2018 | 30.59 | 30.72 | 30.45 | 30.60 | 7,385,945 | +0.14(+0.46%) |
Aug 16, 2018 | 30.68 | 30.76 | 30.45 | 30.46 | 10,451,624 | +0.14(+0.46%) |
Aug 15, 2018 | 30.73 | 30.75 | 30.16 | 30.32 | 15,371,484 | -0.79(-2.53%) |
Aug 14, 2018 | 31.38 | 31.44 | 31.10 | 31.11 | 5,316,217 | -0.05(-0.16%) |
Aug 13, 2018 | 31.29 | 31.47 | 31.12 | 31.16 | 6,423,739 | -0.23(-0.72%) |
Aug 10, 2018 | 31.19 | 31.39 | 31.17 | 31.39 | 10,467,965 | -0.39(-1.24%) |
Aug 09, 2018 | 32.11 | 32.19 | 31.74 | 31.78 | 5,936,262 | -0.35(-1.10%) |
Aug 08, 2018 | 32.30 | 32.30 | 31.98 | 32.14 | 6,391,148 | -0.06(-0.20%) |
Aug 07, 2018 | 32.43 | 32.48 | 32.20 | 32.20 | 8,211,623 | +0.42(+1.34%) |
Aug 06, 2018 | 31.56 | 31.85 | 31.51 | 31.78 | 6,578,410 | +0.12(+0.36%) |
Aug 03, 2018 | 31.47 | 31.72 | 31.47 | 31.66 | 5,278,230 | +0.14(+0.46%) |
Aug 02, 2018 | 31.33 | 31.65 | 31.20 | 31.52 | 12,463,075 | -0.55(-1.71%) |
Aug 01, 2018 | 32.12 | 32.17 | 31.86 | 32.07 | 9,825,512 | -0.40(-1.24%) |
Jul 31, 2018 | 32.48 | 32.70 | 32.28 | 32.47 | 8,907,364 | +0.49(+1.53%) |
Jul 30, 2018 | 32.34 | 32.38 | 31.95 | 31.98 | 8,578,133 | -0.07(-0.22%) |
Jul 27, 2018 | 32.11 | 32.28 | 31.98 | 32.05 | 7,357,360 | -0.01(-0.04%) |
Jul 26, 2018 | 31.79 | 32.20 | 31.74 | 32.07 | 7,320,162 | -0.37(-1.13%) |
Jul 25, 2018 | 32.04 | 32.48 | 31.97 | 32.43 | 5,003,901 | +0.16(+0.49%) |
Jul 24, 2018 | 32.12 | 32.43 | 32.09 | 32.28 | 5,088,025 | +0.41(+1.29%) |
Jul 23, 2018 | 32.17 | 32.28 | 31.86 | 31.86 | 6,089,904 | -0.21(-0.65%) |
Jul 20, 2018 | 32.00 | 32.20 | 31.89 | 32.07 | 9,357,385 | +0.07(+0.22%) |
Jul 19, 2018 | 31.89 | 32.12 | 31.89 | 32.00 | 9,273,310 | +0.14(+0.43%) |
Jul 18, 2018 | 31.64 | 31.99 | 31.48 | 31.86 | 10,373,786 | -0.13(-0.41%) |
Jul 17, 2018 | 31.69 | 32.15 | 31.63 | 31.99 | 12,070,438 | -0.14(-0.43%) |
Jul 16, 2018 | 32.01 | 32.27 | 31.84 | 32.13 | 14,439,585 | -0.54(-1.65%) |
Jul 13, 2018 | 32.31 | 32.81 | 32.28 | 32.67 | 8,858,484 | +0.01(+0.04%) |
Jul 12, 2018 | 32.62 | 32.76 | 32.47 | 32.66 | 7,638,837 | +0.15(+0.47%) |
Jul 11, 2018 | 32.91 | 33.13 | 32.44 | 32.51 | 18,326,724 | -1.38(-4.06%) |
Jul 10, 2018 | 33.77 | 34.03 | 33.74 | 33.88 | 10,017,582 | +0.32(+0.97%) |
Jul 09, 2018 | 33.18 | 33.56 | 33.17 | 33.56 | 7,206,262 | +0.48(+1.44%) |
Jul 06, 2018 | 32.87 | 33.20 | 32.81 | 33.08 | 4,100,834 | -0.04(-0.13%) |
Jul 05, 2018 | 33.36 | 33.41 | 33.01 | 33.12 | 7,359,065 | +0.07(+0.22%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.61 | 32.64 | 32.37 | 32.55 | 5,762,809 | -0.33(-1.01%) |
Jun 29, 2018 | 32.96 | 33.22 | 32.87 | 32.88 | 5,884,212 | -0.01(-0.02%) |
Jun 28, 2018 | 32.69 | 33.01 | 32.54 | 32.89 | 6,451,737 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.66 | 32.72 | 14,763,466 | +0.40(+1.23%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,573,537 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,744 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,333,746 | +1.17(+3.67%) |
Jun 21, 2018 | 32.12 | 32.14 | 31.77 | 31.80 | 6,966,614 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.56 | 32.04 | 32.23 | 8,228,873 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.51 | 6,357,843 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.82 | 32.42 | 32.66 | 7,196,223 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.42 | 32.50 | 10,493,380 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,781 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,325,759 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,448,575 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.72 | 33.93 | 5,165,343 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.87 | 6,596,550 | -0.12(-0.34%) |
Jun 07, 2018 | 33.82 | 34.26 | 33.69 | 33.99 | 14,584,232 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,802 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.12 | 33.49 | 33.01 | 33.33 | 7,691,078 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.06 | 33.10 | 7,029,089 | +0.03(+0.09%) |
Jun 01, 2018 | 33.25 | 33.27 | 32.98 | 33.07 | 6,729,533 | +0.07(+0.22%) |
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,174,142 | +0.08(+0.24%) |
May 30, 2018 | 32.74 | 33.05 | 32.58 | 32.92 | 10,857,747 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.17 | 31.73 | 32.07 | 10,345,163 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.69 | 32.95 | 10,995,324 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.05 | 33.45 | 10,930,808 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.35 | 33.79 | 33.91 | 11,081,552 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.44 | 34.12 | 34.41 | 7,515,354 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,877 | +0.14(+0.40%) |
May 17, 2018 | 33.85 | 34.11 | 33.80 | 33.98 | 10,009,203 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.43 | 33.64 | 6,757,309 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.83 | 33.32 | 33.69 | 9,928,219 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.33 | 33.41 | 6,621,698 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.15 | 32.98 | 33.00 | 4,571,127 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,821,863 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.30 | 32.67 | 33.25 | 15,244,558 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.22 | 10,891,834 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,958,376 | +0.25(+0.77%) |
May 04, 2018 | 31.85 | 32.34 | 31.80 | 32.23 | 7,921,272 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,294,442 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.02 | 31.73 | 31.78 | 7,029,121 | -0.07(-0.22%) |
May 01, 2018 | 31.97 | 32.06 | 31.67 | 31.85 | 10,374,161 | +0.15(+0.47%) |
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,351,837 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.43 | 6,266,212 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.88 | 9,498,103 | +0.48(+1.54%) |
Apr 25, 2018 | 31.16 | 31.44 | 30.89 | 31.40 | 9,541,270 | -0.05(-0.16%) |
Apr 24, 2018 | 31.41 | 31.85 | 31.31 | 31.45 | 16,141,210 | +0.23(+0.75%) |
Apr 23, 2018 | 30.99 | 31.24 | 30.87 | 31.21 | 6,321,098 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.92 | 5,980,003 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.04 | 6,803,822 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.78 | 30.94 | 12,244,099 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,306,035 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.51 | 30.18 | 30.37 | 5,977,588 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.67 | 30.40 | 30.54 | 6,299,567 | -0.07(-0.23%) |
Apr 12, 2018 | 30.55 | 30.74 | 30.43 | 30.61 | 4,877,101 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,313,265 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.13 | 30.41 | 12,717,805 | +0.80(+2.69%) |
Apr 09, 2018 | 29.59 | 29.84 | 29.43 | 29.61 | 8,342,152 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.13 | 29.51 | 29.69 | 12,744,973 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.37 | 29.80 | 9,932,149 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.84 | 29.17 | 10,276,793 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,228,555 | +0.57(+2.00%) |
Apr 02, 2018 | 28.81 | 28.82 | 28.04 | 28.37 | 8,092,662 | -0.45(-1.55%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.67(+2.37%) | |
Mar 28, 2018 | 28.30 | 28.47 | 28.14 | 28.15 | 7,078,230 | -0.26(-0.93%) |
Mar 27, 2018 | 28.80 | 28.84 | 28.30 | 28.41 | 6,689,284 | -0.32(-1.11%) |
Mar 26, 2018 | 28.67 | 28.75 | 28.34 | 28.73 | 9,553,585 | +0.92(+3.32%) |
Mar 23, 2018 | 27.91 | 28.18 | 27.79 | 27.81 | 7,547,972 | +0.06(+0.23%) |
Mar 22, 2018 | 28.14 | 28.15 | 27.67 | 27.75 | 8,767,670 | -0.78(-2.74%) |
Mar 21, 2018 | 27.76 | 28.65 | 27.72 | 28.53 | 10,463,742 | +0.77(+2.79%) |
Mar 20, 2018 | 27.48 | 27.86 | 27.46 | 27.75 | 8,448,022 | +0.21(+0.75%) |
Mar 19, 2018 | 27.88 | 27.89 | 27.41 | 27.55 | 5,966,074 | -0.52(-1.85%) |
Mar 16, 2018 | 27.80 | 28.16 | 27.77 | 28.07 | 6,466,002 | +0.32(+1.15%) |
Mar 15, 2018 | 27.67 | 27.82 | 27.55 | 27.75 | 5,593,660 | +0.11(+0.41%) |
Mar 14, 2018 | 28.04 | 28.07 | 27.59 | 27.63 | 8,865,951 | -0.48(-1.72%) |
Mar 13, 2018 | 28.49 | 28.58 | 28.05 | 28.11 | 4,948,643 | -0.21(-0.75%) |
Mar 12, 2018 | 28.21 | 28.35 | 28.14 | 28.33 | 5,213,310 | +0.14(+0.48%) |
Mar 09, 2018 | 28.26 | 28.30 | 28.13 | 28.19 | 4,678,469 | +0.14(+0.51%) |
Mar 08, 2018 | 28.02 | 28.10 | 27.89 | 28.05 | 4,462,374 | +0.11(+0.38%) |
Mar 07, 2018 | 27.76 | 27.94 | 8,869,765 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.09 | 28.29 | 27.98 | 28.11 | 6,438,589 | +0.28(+1.00%) |
Mar 05, 2018 | 27.35 | 27.90 | 27.32 | 27.84 | 5,535,440 | +0.33(+1.19%) |
Mar 02, 2018 | 27.43 | 27.52 | 27.25 | 27.51 | 7,893,526 | -0.17(-0.62%) |
Mar 01, 2018 | 27.59 | 27.88 | 27.42 | 27.68 | 6,214,868 | +0.06(+0.21%) |
Feb 28, 2018 | 28.35 | 28.38 | 27.60 | 27.62 | 13,301,750 | -0.45(-1.62%) |
Feb 27, 2018 | 28.46 | 28.50 | 28.08 | 28.08 | 10,046,475 | -0.56(-1.96%) |
Feb 26, 2018 | 28.70 | 28.73 | 28.48 | 28.64 | 6,998,284 | +0.14(+0.47%) |
Feb 23, 2018 | 28.14 | 28.53 | 28.07 | 28.51 | 9,455,348 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,632,026 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,886 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.09 | 10,448,201 | -0.07(-0.25%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,385,428 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.31 | 27.51 | 28.27 | 10,166,211 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,182,273 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.68 | 27.92 | 10,315,314 | +0.53(+1.94%) |
Feb 09, 2018 | 27.49 | 27.66 | 26.54 | 27.39 | 16,324,949 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,305,239 | -0.32(-1.12%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.95 | 28.01 | 12,265,108 | -0.40(-1.41%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,525,751 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,507,782 | -1.09(-3.78%) |
Feb 02, 2018 | 29.83 | 29.84 | 28.78 | 28.82 | 13,650,721 | -1.54(-5.07%) |
Feb 01, 2018 | 29.97 | 30.38 | 29.92 | 30.37 | 9,294,121 | +0.40(+1.33%) |
Jan 31, 2018 | 30.06 | 30.10 | 29.78 | 29.97 | 6,377,064 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.97 | 29.98 | 11,685,128 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,960,316 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,598,073 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.24 | 30.61 | 30.63 | 8,881,659 | -0.14(-0.46%) |
Jan 24, 2018 | 30.80 | 30.95 | 30.59 | 30.77 | 13,970,552 | +0.49(+1.62%) |
Jan 23, 2018 | 30.32 | 30.41 | 30.16 | 30.28 | 9,113,987 | -0.10(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.04 | 30.39 | 14,651,946 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.55 | 29.69 | 7,845,081 | -0.35(-1.17%) |
Jan 18, 2018 | 29.97 | 30.18 | 29.92 | 30.04 | 7,146,210 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,936 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.70 | 29.73 | 12,305,636 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,961,727 | +0.26(+0.86%) |
Jan 10, 2018 | 30.13 | 30.19 | 30.04 | 30.04 | 3,916,015 | +0.02(+0.07%) |
Jan 09, 2018 | 30.04 | 30.11 | 29.89 | 30.02 | 4,927,563 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,669 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.18 | 5,492,499 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.04 | 30.14 | 8,729,820 | +0.12(+0.40%) |
Jan 03, 2018 | 29.71 | 30.04 | 29.68 | 30.02 | 6,787,593 | +0.34(+1.16%) |
Jan 02, 2018 | 29.45 | 29.71 | 29.34 | 29.68 | 5,999,291 | +0.25(+0.83%) |
Dec 29, 2017 | 29.43 | 29.43 | 29.43 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.27 | 29.38 | 29.22 | 29.32 | 4,057,577 | +0.11(+0.36%) |
Dec 27, 2017 | 29.22 | 29.30 | 29.20 | 29.22 | 4,232,165 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,393 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.15 | 28.87 | 28.92 | 5,840,558 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.78 | 29.19 | 6,462,333 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,883 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.44 | 28.46 | 4,232,082 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.31 | 28.60 | 12,613,555 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,444 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.45 | 4,114,648 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,815 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.47 | 9,642,937 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.96 | 3,627,386 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.77 | 27.54 | 27.76 | 5,012,767 | +0.23(+0.84%) |
Dec 07, 2017 | 27.55 | 27.71 | 27.47 | 27.53 | 5,828,280 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,617 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.82 | 5,752,759 | -0.13(-0.45%) |
Dec 04, 2017 | 27.89 | 28.19 | 27.76 | 27.95 | 9,228,322 | -0.03(-0.10%) |
Dec 01, 2017 | 27.91 | 28.09 | 27.91 | 27.98 | 7,924,998 | -0.08(-0.30%) |
Nov 30, 2017 | 27.96 | 28.08 | 27.68 | 28.06 | 11,159,974 | +0.25(+0.91%) |
Nov 29, 2017 | 27.91 | 28.01 | 27.70 | 27.81 | 6,654,603 | -0.13(-0.48%) |
Nov 28, 2017 | 27.89 | 28.01 | 27.85 | 27.94 | 6,879,236 | +0.27(+0.99%) |
Nov 27, 2017 | 28.03 | 27.65 | 27.67 | 7,098,151 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.10 | 27.95 | 28.05 | 3,455,968 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,787 | +0.46(+1.66%) |
Nov 21, 2017 | 27.63 | 27.70 | 27.38 | 27.40 | 5,966,881 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.30 | 27.31 | 4,456,261 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.42 | 27.21 | 27.38 | 4,690,805 | +0.22(+0.83%) |
Nov 16, 2017 | 27.33 | 27.34 | 27.14 | 27.15 | 5,064,017 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,738 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.68 | 27.74 | 5,711,520 | -0.19(-0.68%) |
Nov 13, 2017 | 27.98 | 28.15 | 27.89 | 27.93 | 5,706,772 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.05 | 28.22 | 4,451,589 | -0.29(-1.03%) |
Nov 09, 2017 | 28.45 | 28.55 | 28.34 | 28.52 | 6,883,388 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,913 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,825,091 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.61 | 27.99 | 28.58 | 9,060,019 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 27.99 | 4,635,285 | -0.08(-0.27%) |
Nov 02, 2017 | 27.90 | 28.12 | 27.89 | 28.07 | 6,475,052 | -0.06(-0.22%) |
Nov 01, 2017 | 28.29 | 28.43 | 28.05 | 28.13 | 9,782,472 | +0.06(+0.22%) |
Oct 31, 2017 | 28.15 | 28.28 | 27.82 | 28.07 | 14,547,289 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.43 | 27.19 | 27.34 | 12,525,014 | +0.36(+1.33%) |
Oct 27, 2017 | 26.74 | 27.03 | 26.66 | 26.99 | 7,595,345 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.63 | 26.67 | 4,454,282 | -0.10(-0.36%) |
Oct 25, 2017 | 26.94 | 26.99 | 26.58 | 26.77 | 5,831,772 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.07 | 26.87 | 26.92 | 4,732,973 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,642 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.74 | 6,036,798 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.74 | 6,749,542 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.72 | 8,318,041 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.67 | 26.70 | 7,813,465 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,720 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,506 | +0.06(+0.23%) |
Oct 12, 2017 | 26.72 | 26.92 | 26.67 | 26.92 | 7,132,541 | +0.11(+0.41%) |
Oct 11, 2017 | 26.83 | 26.87 | 26.66 | 26.81 | 4,783,038 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,871,098 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.54 | 5,503,685 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,050,260 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,463,277 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.76 | 26.56 | 26.67 | 6,318,829 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,303,176 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,735,497 | -0.03(-0.10%) |
Sep 29, 2017 | 26.45 | 26.54 | 26.43 | 26.52 | 4,408,570 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.36 | 26.52 | 7,268,143 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,822 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,915 | -0.26(-0.97%) |
Sep 25, 2017 | 26.25 | 26.50 | 26.25 | 26.39 | 8,622,455 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.27 | 26.00 | 26.10 | 8,087,208 | +0.08(+0.32%) |
Sep 21, 2017 | 25.78 | 26.09 | 25.74 | 26.02 | 13,078,748 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.85 | 25.57 | 25.69 | 7,396,069 | +0.19(+0.76%) |
Sep 19, 2017 | 25.47 | 25.60 | 25.44 | 25.50 | 7,575,312 | +0.21(+0.82%) |
Sep 18, 2017 | 25.29 | 25.36 | 25.19 | 25.29 | 7,857,320 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,022,163 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.07 | 7,013,328 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,604 | +0.17(+0.67%) |
Sep 12, 2017 | 24.60 | 24.75 | 24.59 | 24.67 | 4,128,982 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.60 | 24.40 | 24.54 | 5,915,391 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.32 | 24.38 | 4,707,866 | -0.12(-0.51%) |
Sep 07, 2017 | 24.40 | 24.55 | 24.40 | 24.50 | 6,067,360 | +0.12(+0.51%) |
Sep 06, 2017 | 24.42 | 24.00 | 24.38 | 9,385,121 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.22 | 23.98 | 24.12 | 5,373,377 | +0.12(+0.52%) |