Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 30.82 | 31.32 | 30.80 | 31.02 | 20,328,070 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.77 | 31.02 | 20,035,708 | +0.00(+0.00%) |
Aug 28, 2018 | 31.10 | 31.23 | 30.89 | 31.02 | 25,222,826 | -0.06(-0.19%) |
Aug 27, 2018 | 31.78 | 31.86 | 30.88 | 31.08 | 31,079,378 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.39 | 31.69 | 27,495,260 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.63 | 31.36 | 31.54 | 26,695,790 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.64 | 31.25 | 31.45 | 19,041,394 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.72 | 31.39 | 31.51 | 23,650,226 | -0.13(-0.40%) |
Aug 20, 2018 | 31.54 | 31.97 | 31.46 | 31.64 | 28,584,416 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,888,034 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,889,168 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,468,080 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.30 | 30.43 | 22,005,292 | -0.07(-0.24%) |
Aug 13, 2018 | 30.61 | 30.80 | 30.50 | 30.50 | 25,208,782 | -0.09(-0.29%) |
Aug 10, 2018 | 30.50 | 30.88 | 30.42 | 30.59 | 23,093,412 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.92 | 30.50 | 30.65 | 25,538,928 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.33 | 30.95 | 32,794,574 | +0.43(+1.40%) |
Aug 07, 2018 | 30.53 | 30.83 | 30.49 | 30.53 | 24,025,676 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,876,080 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.39 | 29.52 | 30.30 | 34,738,112 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.06 | 29.55 | 29.64 | 40,463,976 | -0.22(-0.74%) |
Aug 01, 2018 | 29.39 | 29.90 | 29.32 | 29.86 | 41,876,128 | +0.25(+0.85%) |
Jul 31, 2018 | 28.33 | 29.65 | 28.28 | 29.61 | 65,047,484 | +0.99(+3.47%) |
Jul 30, 2018 | 28.44 | 28.68 | 28.31 | 28.61 | 28,123,912 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.53 | 28.23 | 28.48 | 28,345,750 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,783,938 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,972,304 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.95 | 22,779,220 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.81 | 27.54 | 27.59 | 26,682,216 | -0.09(-0.32%) |
Jul 20, 2018 | 27.58 | 27.68 | 27.52 | 27.68 | 19,950,632 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.70 | 21,236,220 | -0.22(-0.80%) |
Jul 18, 2018 | 27.87 | 27.98 | 27.79 | 27.92 | 26,618,734 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,139,864 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,889,212 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.87 | 27.60 | 27.83 | 19,496,728 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,717,108 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.55 | 27.59 | 22,759,200 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.58 | 27.75 | 25,895,852 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.78 | 27.44 | 27.55 | 28,561,276 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.61 | 27.34 | 27.52 | 30,408,742 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,070,608 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.69 | 26.97 | 26.69 | 26.94 | 18,625,348 | +0.04(+0.14%) |
Jun 29, 2018 | 27.03 | 27.12 | 26.90 | 26.90 | 26,884,788 | -0.06(-0.22%) |
Jun 28, 2018 | 26.78 | 27.05 | 26.78 | 26.96 | 21,118,056 | +0.11(+0.41%) |
Jun 27, 2018 | 26.92 | 27.10 | 26.83 | 26.85 | 37,613,776 | -0.13(-0.47%) |
Jun 26, 2018 | 26.99 | 27.13 | 26.92 | 26.98 | 32,540,210 | +0.00(+0.00%) |
Jun 25, 2018 | 26.93 | 27.03 | 26.79 | 26.98 | 26,133,790 | -0.10(-0.36%) |
Jun 22, 2018 | 27.06 | 27.16 | 26.99 | 27.07 | 35,891,880 | +0.16(+0.58%) |
Jun 21, 2018 | 26.89 | 26.96 | 26.80 | 26.92 | 21,613,994 | -0.12(-0.44%) |
Jun 20, 2018 | 26.91 | 27.12 | 26.85 | 27.03 | 27,309,166 | +0.18(+0.66%) |
Jun 19, 2018 | 26.61 | 26.96 | 26.60 | 26.86 | 23,651,616 | +0.04(+0.17%) |
Jun 18, 2018 | 26.79 | 26.86 | 26.49 | 26.81 | 30,892,156 | -0.15(-0.55%) |
Jun 15, 2018 | 26.81 | 26.72 | 26.96 | 62,898,008 | +0.15(+0.55%) | |
Jun 14, 2018 | 26.86 | 26.98 | 26.73 | 26.81 | 25,538,044 | -0.04(-0.17%) |
Jun 13, 2018 | 26.97 | 27.07 | 26.84 | 26.86 | 20,509,928 | -0.06(-0.22%) |
Jun 12, 2018 | 26.98 | 26.99 | 26.80 | 26.92 | 20,948,380 | +0.00(+0.00%) |
Jun 11, 2018 | 27.29 | 27.29 | 26.90 | 26.92 | 24,957,560 | -0.27(-1.01%) |
Jun 08, 2018 | 27.09 | 27.22 | 27.03 | 27.19 | 21,053,156 | +0.13(+0.49%) |
Jun 07, 2018 | 27.06 | 27.13 | 26.97 | 27.06 | 21,858,474 | +0.08(+0.30%) |
Jun 06, 2018 | 27.12 | 26.98 | 24,781,350 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.07 | 27.17 | 26.95 | 27.02 | 27,479,386 | -0.01(-0.03%) |
Jun 04, 2018 | 27.00 | 27.11 | 26.86 | 27.03 | 24,330,688 | +0.15(+0.55%) |
Jun 01, 2018 | 26.89 | 26.91 | 26.78 | 26.88 | 28,591,230 | +0.24(+0.89%) |
May 31, 2018 | 26.66 | 26.84 | 26.61 | 26.64 | 39,557,516 | -0.09(-0.33%) |
May 30, 2018 | 26.66 | 26.88 | 26.62 | 26.73 | 37,226,372 | +0.26(+0.98%) |
May 29, 2018 | 26.23 | 26.49 | 26.19 | 26.47 | 36,056,800 | +0.01(+0.06%) |
May 25, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.66 | 26.76 | 26.52 | 26.61 | 22,421,398 | -0.06(-0.22%) |
May 23, 2018 | 26.46 | 26.72 | 26.42 | 26.67 | 26,049,510 | +0.19(+0.70%) |
May 22, 2018 | 26.55 | 26.76 | 26.46 | 26.49 | 18,524,192 | -0.06(-0.22%) |
May 21, 2018 | 26.48 | 26.60 | 26.34 | 26.55 | 22,779,458 | +0.12(+0.45%) |
May 18, 2018 | 26.40 | 26.51 | 26.27 | 26.43 | 20,133,030 | -0.05(-0.20%) |
May 17, 2018 | 26.42 | 26.53 | 26.29 | 26.48 | 16,661,365 | +0.02(+0.08%) |
May 16, 2018 | 26.49 | 26.60 | 26.37 | 26.46 | 27,984,284 | -0.01(-0.03%) |
May 15, 2018 | 26.52 | 26.53 | 26.31 | 26.46 | 24,753,266 | -0.13(-0.47%) |
May 14, 2018 | 26.33 | 26.64 | 26.32 | 26.59 | 27,490,846 | +0.27(+1.01%) |
May 11, 2018 | 26.05 | 26.37 | 26.00 | 26.32 | 27,663,468 | +0.34(+1.31%) |
May 10, 2018 | 25.95 | 26.18 | 25.87 | 25.98 | 39,546,148 | +0.14(+0.55%) |
May 09, 2018 | 25.73 | 26.01 | 25.62 | 25.84 | 26,383,044 | +0.14(+0.54%) |
May 08, 2018 | 25.65 | 25.78 | 25.50 | 25.70 | 36,506,736 | +0.04(+0.14%) |
May 07, 2018 | 25.56 | 25.81 | 25.50 | 25.66 | 27,872,006 | +0.07(+0.26%) |
May 04, 2018 | 25.39 | 25.71 | 25.26 | 25.60 | 25,564,022 | +0.06(+0.23%) |
May 03, 2018 | 25.58 | 25.63 | 25.29 | 25.54 | 30,370,482 | -0.10(-0.37%) |
May 02, 2018 | 25.84 | 25.99 | 25.53 | 25.63 | 38,159,140 | -0.37(-1.44%) |
May 01, 2018 | 26.14 | 26.48 | 25.45 | 26.01 | 66,218,676 | -0.89(-3.31%) |
Apr 30, 2018 | 27.28 | 27.32 | 26.74 | 26.90 | 36,532,584 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.26 | 26.96 | 27.18 | 18,628,362 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.07 | 26,351,390 | +0.12(+0.46%) |
Apr 25, 2018 | 27.12 | 27.21 | 26.82 | 26.95 | 35,809,144 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,004,620 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.10 | 26.89 | 27.04 | 32,776,614 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.79 | 26.91 | 28,890,642 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,484,042 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.88 | 26.66 | 26.81 | 18,921,774 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,825,544 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,574,694 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.54 | 26.68 | 22,953,352 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.68 | 30,756,298 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.29 | 17,924,062 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.52 | 26.24 | 26.41 | 27,064,706 | +0.36(+1.38%) |
Apr 09, 2018 | 25.93 | 26.40 | 25.88 | 26.05 | 26,418,150 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.35 | 25.63 | 25.84 | 28,782,466 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,203,742 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.54 | 28,421,882 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.25 | 25.66 | 26.21 | 27,568,154 | +0.46(+1.80%) |
Apr 02, 2018 | 26.02 | 26.26 | 25.54 | 25.75 | 36,575,364 | -0.32(-1.24%) |
Mar 29, 2018 | 26.07 | 26.07 | 26.07 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.80 | 25.93 | 34,027,456 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.55 | 25.72 | 37,236,596 | -0.02(-0.09%) |
Mar 26, 2018 | 25.66 | 25.82 | 25.21 | 25.74 | 32,189,454 | +0.40(+1.59%) |
Mar 23, 2018 | 26.07 | 26.08 | 25.30 | 25.34 | 37,948,052 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.55 | 26.06 | 26.16 | 28,531,244 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,628,316 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.85 | 26.53 | 26.69 | 26,209,454 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,832,382 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.21 | 26.90 | 27.02 | 44,068,648 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.04 | 26.71 | 26.88 | 26,483,908 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,190,370 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.15 | 26.76 | 27.00 | 38,174,080 | +0.10(+0.38%) |
Mar 12, 2018 | 27.12 | 27.18 | 26.82 | 26.90 | 34,313,352 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.12 | 26.84 | 27.01 | 24,924,502 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,634,336 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,570,482 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,242,308 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.65 | 26.28 | 26.54 | 28,821,614 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,760,766 | +0.24(+0.90%) |
Mar 01, 2018 | 26.54 | 26.65 | 25.86 | 26.18 | 39,066,656 | -0.50(-1.87%) |
Feb 28, 2018 | 27.21 | 27.39 | 26.68 | 26.68 | 36,138,092 | -0.36(-1.33%) |
Feb 27, 2018 | 27.24 | 27.36 | 26.99 | 27.04 | 30,402,554 | -0.21(-0.78%) |
Feb 26, 2018 | 26.66 | 27.34 | 26.66 | 27.25 | 32,805,766 | +0.61(+2.29%) |
Feb 23, 2018 | 26.40 | 26.67 | 26.32 | 26.64 | 23,167,360 | +0.38(+1.46%) |
Feb 22, 2018 | 26.16 | 26.26 | 29,742,108 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.43 | 26.88 | 26.25 | 26.27 | 32,680,018 | -0.18(-0.69%) |
Feb 20, 2018 | 26.46 | 26.81 | 26.36 | 26.46 | 35,030,492 | -0.18(-0.69%) |
Feb 16, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.40(+1.54%) | |
Feb 15, 2018 | 26.25 | 25.86 | 26.24 | 29,049,202 | +0.38(+1.48%) | |
Feb 14, 2018 | 25.49 | 25.96 | 25.39 | 25.85 | 31,632,040 | +0.18(+0.72%) |
Feb 13, 2018 | 25.40 | 25.74 | 25.28 | 25.67 | 26,847,386 | +0.21(+0.81%) |
Feb 12, 2018 | 25.31 | 25.62 | 25.00 | 25.46 | 50,031,012 | +0.37(+1.46%) |
Feb 09, 2018 | 25.12 | 25.30 | 24.39 | 25.10 | 64,377,480 | +0.39(+1.58%) |
Feb 08, 2018 | 25.71 | 25.84 | 24.69 | 24.71 | 59,134,900 | -0.99(-3.86%) |
Feb 07, 2018 | 25.81 | 26.19 | 25.69 | 25.70 | 39,952,676 | -0.22(-0.85%) |
Feb 06, 2018 | 25.10 | 26.06 | 24.98 | 25.92 | 72,359,648 | +0.13(+0.51%) |
Feb 05, 2018 | 26.80 | 26.96 | 24.98 | 25.79 | 53,564,924 | -1.11(-4.12%) |
Feb 02, 2018 | 26.89 | 27.37 | 26.82 | 26.90 | 33,044,952 | -0.16(-0.60%) |
Feb 01, 2018 | 26.90 | 27.47 | 26.90 | 27.06 | 38,350,688 | +0.08(+0.31%) |
Jan 31, 2018 | 27.62 | 27.67 | 26.82 | 26.98 | 46,707,488 | -0.55(-2.01%) |
Jan 30, 2018 | 27.83 | 28.09 | 27.20 | 27.53 | 63,133,444 | -0.89(-3.13%) |
Jan 29, 2018 | 28.40 | 28.72 | 28.24 | 28.42 | 47,905,408 | +0.01(+0.03%) |
Jan 26, 2018 | 27.17 | 28.47 | 27.17 | 28.41 | 67,013,912 | +1.30(+4.78%) |
Jan 25, 2018 | 26.93 | 27.19 | 26.87 | 27.11 | 24,725,600 | +0.22(+0.81%) |
Jan 24, 2018 | 26.94 | 27.00 | 26.75 | 26.90 | 24,330,672 | +0.08(+0.30%) |
Jan 23, 2018 | 26.82 | 27.01 | 26.61 | 26.82 | 24,132,706 | -0.08(-0.30%) |
Jan 22, 2018 | 26.87 | 27.00 | 26.80 | 26.90 | 27,848,004 | -0.01(-0.03%) |
Jan 19, 2018 | 27.09 | 27.15 | 26.58 | 26.90 | 40,558,600 | -0.04(-0.14%) |
Jan 18, 2018 | 27.07 | 27.07 | 26.74 | 26.94 | 25,984,576 | -0.14(-0.51%) |
Jan 17, 2018 | 26.82 | 27.22 | 26.78 | 27.08 | 32,999,194 | +0.42(+1.58%) |
Jan 16, 2018 | 26.63 | 26.93 | 26.56 | 26.66 | 39,780,184 | +0.04(+0.16%) |
Jan 12, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.68 | 26.73 | 26.52 | 26.63 | 19,671,474 | +0.07(+0.25%) |
Jan 10, 2018 | 26.47 | 26.66 | 26.44 | 26.56 | 24,432,124 | +0.04(+0.16%) |
Jan 09, 2018 | 26.54 | 26.68 | 26.48 | 26.52 | 21,980,168 | -0.03(-0.11%) |
Jan 08, 2018 | 26.74 | 26.80 | 26.46 | 26.55 | 26,007,616 | -0.30(-1.11%) |
Jan 05, 2018 | 26.82 | 26.86 | 26.66 | 26.84 | 17,153,626 | +0.05(+0.19%) |
Jan 04, 2018 | 26.74 | 26.89 | 26.66 | 26.79 | 16,995,572 | +0.06(+0.22%) |
Jan 03, 2018 | 26.55 | 26.78 | 26.39 | 26.74 | 18,476,464 | +0.20(+0.74%) |
Jan 02, 2018 | 26.50 | 26.58 | 26.39 | 26.54 | 22,223,656 | +0.16(+0.61%) |
Dec 29, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.48 | 26.60 | 26.40 | 26.49 | 9,039,065 | +0.03(+0.11%) |
Dec 27, 2017 | 26.44 | 26.55 | 26.39 | 26.46 | 11,422,811 | +0.09(+0.33%) |
Dec 26, 2017 | 26.28 | 26.42 | 26.18 | 26.37 | 14,952,344 | +0.05(+0.19%) |
Dec 22, 2017 | 26.42 | 26.50 | 26.25 | 26.32 | 11,807,379 | -0.07(-0.28%) |
Dec 21, 2017 | 26.61 | 26.66 | 26.36 | 26.39 | 20,242,666 | -0.16(-0.60%) |
Dec 20, 2017 | 26.94 | 27.05 | 26.53 | 26.55 | 20,729,362 | -0.35(-1.30%) |
Dec 19, 2017 | 27.09 | 27.11 | 26.86 | 26.90 | 19,247,306 | -0.14(-0.51%) |
Dec 18, 2017 | 27.11 | 27.20 | 26.99 | 27.04 | 23,014,330 | -0.05(-0.19%) |
Dec 15, 2017 | 26.79 | 27.11 | 26.74 | 27.09 | 51,874,536 | +0.54(+2.03%) |
Dec 14, 2017 | 26.75 | 26.87 | 26.47 | 26.55 | 20,302,358 | -0.13(-0.49%) |
Dec 13, 2017 | 26.63 | 26.80 | 26.56 | 26.68 | 21,674,780 | +0.00(+0.00%) |
Dec 12, 2017 | 26.64 | 26.82 | 26.40 | 30,821,812 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.25 | 26.41 | 25.99 | 26.37 | 19,039,088 | +0.34(+1.32%) |
Dec 08, 2017 | 25.72 | 26.05 | 25.72 | 26.03 | 20,460,282 | +0.17(+0.68%) |
Dec 07, 2017 | 25.90 | 25.96 | 25.60 | 25.85 | 21,705,196 | -0.04(-0.17%) |
Dec 06, 2017 | 25.91 | 26.13 | 25.86 | 25.90 | 23,442,806 | +0.00(+0.00%) |
Dec 05, 2017 | 26.16 | 26.35 | 25.86 | 30,647,712 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.67 | 26.25 | 26.26 | 19,342,232 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.43 | 26.58 | 26.30 | 26.47 | 25,518,450 | +0.07(+0.25%) |
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,456,934 | +0.04(+0.14%) |
Nov 29, 2017 | 26.17 | 26.52 | 26.13 | 26.37 | 20,979,722 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,827,112 | +0.26(+1.01%) |
Nov 27, 2017 | 25.96 | 25.77 | 25.85 | 14,129,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,958 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.85 | 25.72 | 25.80 | 14,490,205 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.88 | 17,369,012 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.68 | 25.75 | 16,224,383 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.61 | 25.76 | 20,386,642 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.91 | 25.67 | 25.90 | 17,389,204 | +0.15(+0.57%) |
Nov 15, 2017 | 25.69 | 25.85 | 25.66 | 25.75 | 17,776,918 | -0.01(-0.06%) |
Nov 14, 2017 | 25.67 | 26.00 | 25.65 | 25.77 | 22,509,202 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,642,690 | +0.09(+0.34%) |
Nov 10, 2017 | 25.56 | 25.63 | 25.34 | 25.62 | 20,659,394 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.67 | 25.37 | 25.64 | 18,350,640 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.55 | 25.29 | 25.52 | 18,793,012 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.57 | 25.44 | 25.53 | 15,085,782 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,717,222 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,296,896 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.60 | 18,238,448 | +0.14(+0.57%) |
Nov 01, 2017 | 25.28 | 25.80 | 25.20 | 25.46 | 21,756,522 | +0.14(+0.57%) |
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.31 | 32,577,852 | -0.07(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,052,436 | -0.32(-1.26%) |
Oct 27, 2017 | 25.65 | 25.81 | 25.56 | 25.70 | 20,691,612 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.70 | 25.81 | 24,143,986 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,025,246 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,795,790 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,995,184 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,240,074 | +0.13(+0.50%) |
Oct 19, 2017 | 25.91 | 26.27 | 25.88 | 26.17 | 27,407,744 | +0.30(+1.14%) |
Oct 18, 2017 | 26.17 | 26.20 | 25.84 | 25.87 | 19,968,494 | -0.27(-1.02%) |
Oct 17, 2017 | 25.94 | 26.23 | 25.81 | 26.14 | 19,416,804 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,809,796 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,685,082 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,381,368 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,867,308 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,568,478 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.09 | 25.94 | 26.09 | 13,505,122 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.09 | 25.95 | 26.03 | 16,702,851 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 25.99 | 25.81 | 25.99 | 18,843,512 | +0.03(+0.11%) |
Oct 04, 2017 | 26.12 | 26.17 | 25.92 | 25.96 | 15,026,043 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.81 | 26.09 | 18,827,674 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.04 | 23,049,562 | +0.27(+1.04%) |
Sep 29, 2017 | 25.73 | 25.78 | 25.52 | 25.78 | 22,164,570 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.83 | 25.43 | 25.70 | 25,015,776 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,370,782 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.44 | 25.49 | 24,319,766 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,721,338 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.96 | 20,228,000 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,787,068 | -0.01(-0.06%) |
Sep 20, 2017 | 25.94 | 26.14 | 25.86 | 25.99 | 35,565,204 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.52 | 25.60 | 21,733,146 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.42 | 25.67 | 23,456,148 | +0.14(+0.54%) |
Sep 15, 2017 | 25.70 | 25.79 | 25.44 | 25.53 | 39,985,536 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,985,100 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.31 | 29,059,918 | -0.22(-0.88%) |
Sep 12, 2017 | 24.82 | 25.81 | 24.81 | 25.54 | 51,599,100 | +0.76(+3.06%) |
Sep 11, 2017 | 24.61 | 24.79 | 24.53 | 24.78 | 22,684,828 | +0.16(+0.64%) |
Sep 08, 2017 | 24.51 | 24.73 | 24.40 | 24.62 | 21,387,316 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.64 | 24.41 | 24.54 | 24,745,320 | +0.00(+0.00%) |
Sep 06, 2017 | 24.51 | 24.63 | 24.48 | 24.54 | 18,298,626 | +0.14(+0.56%) |
Sep 05, 2017 | 24.46 | 24.67 | 24.37 | 24.40 | 19,800,352 | -0.12(-0.47%) |