Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.69 | 34.05 | 32.94 | 33.12 | 3,164,268 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.34 | 33.75 | 2,533,678 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.84 | 33.99 | 2,087,584 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.81 | 2,362,533 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,590 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,819 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.05 | 3,016,875 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,980 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.16 | 2,418,638 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.63 | 32.60 | 33.36 | 2,115,452 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,875 | +0.02(+0.05%) |
Apr 13, 2018 | 32.76 | 32.91 | 32.25 | 32.81 | 2,290,962 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,604 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,714 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,728 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,446 | +0.28(+0.90%) |
Apr 06, 2018 | 32.41 | 32.82 | 31.18 | 31.44 | 3,983,016 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.93 | 4,889,680 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,939 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.18 | 31.57 | 2,385,730 | +0.31(+0.98%) |
Apr 02, 2018 | 32.11 | 32.22 | 31.07 | 31.26 | 3,540,883 | -0.95(-2.94%) |
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,970 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,199,151 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.88 | 3,021,078 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,898,075 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,870 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,463 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,951 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.17 | 4,874,669 | -0.55(-1.67%) |
Mar 16, 2018 | 33.28 | 33.40 | 32.50 | 32.72 | 5,385,485 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.28 | 4,298,775 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,966 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,697 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,192 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,617 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.81 | 34.91 | 8,705,291 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,809 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.36 | 38.42 | 36.76 | 36.88 | 6,606,847 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.24 | 36.28 | 38.04 | 10,990,938 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,751,011 | +0.19(+0.53%) |
Mar 01, 2018 | 35.33 | 36.28 | 35.04 | 35.56 | 3,328,169 | +0.35(+0.99%) |
Feb 28, 2018 | 35.65 | 36.40 | 35.19 | 35.21 | 3,449,071 | -0.45(-1.27%) |
Feb 27, 2018 | 35.94 | 36.45 | 35.54 | 35.66 | 3,188,446 | -0.77(-2.11%) |
Feb 26, 2018 | 37.87 | 37.97 | 36.18 | 36.43 | 4,090,487 | -1.24(-3.29%) |
Feb 23, 2018 | 37.08 | 37.73 | 36.71 | 37.66 | 3,201,985 | +0.98(+2.68%) |
Feb 22, 2018 | 36.68 | 3,490,954 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.03 | 37.37 | 35.91 | 36.39 | 5,450,914 | +0.69(+1.94%) |
Feb 20, 2018 | 34.62 | 35.78 | 34.40 | 35.70 | 4,542,782 | +1.25(+3.62%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.92 | 35.00 | 33.37 | 34.91 | 4,680,952 | +1.31(+3.89%) |
Feb 14, 2018 | 32.74 | 33.96 | 32.60 | 33.60 | 3,254,968 | +0.56(+1.69%) |
Feb 13, 2018 | 32.50 | 33.25 | 32.11 | 33.04 | 2,799,976 | +0.47(+1.46%) |
Feb 12, 2018 | 32.34 | 32.94 | 31.89 | 32.57 | 3,677,492 | +0.69(+2.18%) |
Feb 09, 2018 | 32.02 | 32.35 | 30.41 | 31.87 | 4,760,140 | +0.14(+0.43%) |
Feb 08, 2018 | 33.47 | 33.88 | 31.69 | 31.74 | 4,843,139 | -1.71(-5.12%) |
Feb 07, 2018 | 32.80 | 34.20 | 32.75 | 33.45 | 3,852,334 | +0.37(+1.13%) |
Feb 06, 2018 | 31.49 | 33.32 | 31.21 | 33.08 | 4,429,253 | +0.10(+0.30%) |
Feb 05, 2018 | 33.52 | 34.22 | 32.47 | 32.98 | 4,290,678 | -0.84(-2.47%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.53 | 33.81 | 2,255,780 | -1.41(-3.99%) |
Feb 01, 2018 | 35.74 | 36.15 | 35.17 | 35.22 | 2,315,502 | -0.74(-2.05%) |
Jan 31, 2018 | 35.65 | 36.16 | 35.13 | 35.96 | 3,222,773 | +0.37(+1.05%) |
Jan 30, 2018 | 35.42 | 35.73 | 35.21 | 35.58 | 2,650,836 | -0.08(-0.24%) |
Jan 29, 2018 | 35.50 | 36.02 | 35.13 | 35.67 | 2,602,128 | -0.03(-0.07%) |
Jan 26, 2018 | 34.40 | 35.78 | 34.12 | 35.69 | 3,255,681 | +1.46(+4.26%) |
Jan 25, 2018 | 35.58 | 35.66 | 34.16 | 34.24 | 2,141,592 | -1.04(-2.95%) |
Jan 24, 2018 | 35.13 | 35.64 | 34.76 | 35.28 | 2,853,754 | +0.29(+0.82%) |
Jan 23, 2018 | 34.44 | 35.32 | 34.17 | 34.99 | 2,913,402 | +0.39(+1.13%) |
Jan 22, 2018 | 34.12 | 34.62 | 34.12 | 34.60 | 2,683,174 | +0.38(+1.11%) |
Jan 19, 2018 | 34.20 | 34.42 | 33.51 | 34.22 | 4,178,293 | +0.26(+0.77%) |
Jan 18, 2018 | 34.18 | 34.76 | 33.81 | 33.96 | 7,525,416 | +0.44(+1.31%) |
Jan 17, 2018 | 34.76 | 34.76 | 33.34 | 33.52 | 6,670,832 | -0.97(-2.82%) |
Jan 16, 2018 | 36.38 | 36.40 | 34.34 | 34.49 | 7,818,132 | -2.38(-6.46%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.98 | 37.04 | 35.90 | 37.04 | 3,115,832 | +1.10(+3.06%) |
Jan 10, 2018 | 35.77 | 36.12 | 35.33 | 35.94 | 2,657,763 | -0.04(-0.12%) |
Jan 09, 2018 | 36.18 | 36.49 | 35.83 | 35.98 | 3,727,417 | -0.21(-0.59%) |
Jan 08, 2018 | 37.16 | 37.23 | 36.07 | 36.19 | 3,953,506 | -0.80(-2.18%) |
Jan 05, 2018 | 37.15 | 37.26 | 36.73 | 37.00 | 2,451,701 | +0.06(+0.16%) |
Jan 04, 2018 | 36.77 | 37.01 | 36.30 | 36.94 | 2,028,688 | +0.38(+1.04%) |
Jan 03, 2018 | 36.73 | 36.89 | 36.45 | 36.56 | 2,074,424 | +0.01(+0.02%) |
Jan 02, 2018 | 36.31 | 36.70 | 36.02 | 36.55 | 2,750,920 | +0.51(+1.41%) |
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.38 | 36.79 | 35.97 | 36.10 | 2,208,166 | -0.39(-1.07%) |
Dec 27, 2017 | 36.04 | 36.52 | 35.76 | 36.49 | 3,644,195 | +0.19(+0.51%) |
Dec 26, 2017 | 35.41 | 36.46 | 35.34 | 36.30 | 2,187,590 | +0.97(+2.73%) |
Dec 22, 2017 | 35.04 | 35.64 | 34.82 | 35.34 | 6,562,269 | +0.39(+1.12%) |
Dec 21, 2017 | 34.68 | 35.01 | 34.63 | 34.95 | 3,648,756 | +0.31(+0.90%) |
Dec 20, 2017 | 34.98 | 35.04 | 34.61 | 34.63 | 2,665,358 | -0.27(-0.78%) |
Dec 19, 2017 | 34.80 | 35.26 | 34.58 | 34.91 | 3,690,389 | +0.23(+0.66%) |
Dec 18, 2017 | 35.12 | 35.28 | 34.40 | 34.68 | 5,617,305 | -0.14(-0.39%) |
Dec 15, 2017 | 34.69 | 34.88 | 33.85 | 34.81 | 6,455,032 | +0.06(+0.17%) |
Dec 14, 2017 | 34.80 | 35.13 | 34.67 | 34.75 | 4,538,946 | -0.20(-0.58%) |
Dec 13, 2017 | 34.54 | 35.08 | 34.40 | 34.96 | 3,546,680 | +0.56(+1.63%) |
Dec 12, 2017 | 34.40 | 35.41 | 33.21 | 34.40 | 8,892,343 | +1.02(+3.05%) |
Dec 11, 2017 | 33.25 | 33.58 | 33.13 | 33.38 | 2,731,154 | +0.12(+0.36%) |
Dec 08, 2017 | 32.54 | 33.62 | 32.53 | 33.26 | 5,390,894 | +0.88(+2.72%) |
Dec 07, 2017 | 31.50 | 32.45 | 30.93 | 32.38 | 2,773,707 | +1.41(+4.57%) |
Dec 06, 2017 | 31.36 | 31.55 | 30.94 | 30.97 | 3,874,898 | -0.69(-2.17%) |
Dec 05, 2017 | 31.19 | 32.17 | 31.10 | 31.65 | 3,602,128 | +0.39(+1.25%) |
Dec 04, 2017 | 32.15 | 32.74 | 31.21 | 31.26 | 5,036,751 | -0.58(-1.84%) |
Dec 01, 2017 | 31.85 | 32.07 | 31.47 | 31.85 | 3,348,778 | +0.10(+0.32%) |
Nov 30, 2017 | 31.15 | 31.88 | 31.15 | 31.75 | 3,167,607 | +0.53(+1.68%) |
Nov 29, 2017 | 30.98 | 31.37 | 30.74 | 31.22 | 3,304,799 | +0.34(+1.10%) |
Nov 28, 2017 | 30.34 | 30.96 | 30.26 | 30.88 | 3,754,253 | +0.45(+1.48%) |
Nov 27, 2017 | 30.54 | 30.85 | 30.36 | 30.43 | 3,819,077 | -0.02(-0.06%) |
Nov 24, 2017 | 30.35 | 30.77 | 29.98 | 30.45 | 2,234,467 | -0.31(-1.02%) |
Nov 22, 2017 | 31.08 | 31.18 | 30.64 | 30.76 | 3,030,993 | -0.12(-0.38%) |
Nov 21, 2017 | 30.47 | 31.25 | 30.47 | 30.88 | 3,021,405 | +0.57(+1.87%) |
Nov 20, 2017 | 29.94 | 30.38 | 29.68 | 30.31 | 2,753,541 | +0.25(+0.85%) |
Nov 17, 2017 | 30.41 | 30.53 | 29.86 | 30.06 | 5,111,080 | -0.58(-1.91%) |
Nov 16, 2017 | 29.95 | 31.20 | 29.91 | 30.64 | 3,701,939 | +0.72(+2.41%) |
Nov 15, 2017 | 29.75 | 30.08 | 28.38 | 29.92 | 4,972,874 | -0.17(-0.56%) |
Nov 14, 2017 | 30.23 | 31.02 | 29.66 | 30.09 | 4,152,730 | -1.31(-4.18%) |
Nov 13, 2017 | 31.06 | 31.70 | 30.95 | 31.41 | 3,135,194 | +0.08(+0.24%) |
Nov 10, 2017 | 31.31 | 31.87 | 31.10 | 31.33 | 4,035,242 | +0.12(+0.38%) |
Nov 09, 2017 | 31.53 | 31.94 | 30.90 | 31.21 | 3,755,856 | -0.54(-1.69%) |
Nov 08, 2017 | 31.07 | 31.82 | 30.73 | 31.75 | 3,951,034 | +0.75(+2.41%) |
Nov 07, 2017 | 31.72 | 31.94 | 30.61 | 31.00 | 7,234,607 | -1.95(-5.92%) |
Nov 06, 2017 | 32.50 | 33.05 | 32.44 | 32.95 | 4,686,556 | +0.51(+1.58%) |
Nov 03, 2017 | 32.57 | 32.65 | 31.78 | 32.44 | 4,172,112 | +0.04(+0.13%) |
Nov 02, 2017 | 32.56 | 32.81 | 30.90 | 32.40 | 7,098,677 | +0.43(+1.34%) |
Nov 01, 2017 | 32.15 | 32.36 | 31.58 | 31.97 | 5,278,598 | +0.05(+0.16%) |
Oct 31, 2017 | 31.62 | 32.02 | 31.45 | 31.92 | 5,757,351 | +0.51(+1.63%) |
Oct 30, 2017 | 31.52 | 31.99 | 31.37 | 31.41 | 4,702,541 | +0.22(+0.70%) |
Oct 27, 2017 | 31.22 | 31.54 | 30.82 | 31.19 | 3,164,019 | -0.29(-0.91%) |
Oct 26, 2017 | 31.36 | 31.54 | 30.78 | 31.47 | 2,757,391 | -0.19(-0.61%) |
Oct 25, 2017 | 31.49 | 31.94 | 31.24 | 31.67 | 3,986,507 | +0.06(+0.19%) |
Oct 24, 2017 | 30.88 | 31.67 | 30.73 | 31.61 | 3,875,922 | +1.09(+3.58%) |
Oct 23, 2017 | 31.01 | 31.25 | 30.49 | 30.52 | 2,975,858 | -0.57(-1.84%) |
Oct 20, 2017 | 30.89 | 31.11 | 30.56 | 31.09 | 3,800,531 | +0.55(+1.82%) |
Oct 19, 2017 | 30.71 | 30.90 | 30.26 | 30.53 | 3,799,116 | -0.42(-1.36%) |
Oct 18, 2017 | 31.11 | 31.36 | 30.47 | 30.95 | 3,761,055 | -0.14(-0.46%) |
Oct 17, 2017 | 31.01 | 31.42 | 30.65 | 31.10 | 5,525,331 | +0.09(+0.30%) |
Oct 16, 2017 | 30.89 | 31.34 | 30.65 | 31.00 | 5,090,619 | +0.08(+0.24%) |
Oct 13, 2017 | 30.31 | 31.10 | 30.20 | 30.93 | 7,287,034 | +0.81(+2.68%) |
Oct 12, 2017 | 29.35 | 30.15 | 29.34 | 30.12 | 4,791,253 | +0.78(+2.66%) |
Oct 11, 2017 | 28.99 | 29.38 | 28.53 | 29.34 | 6,963,328 | +0.36(+1.25%) |
Oct 10, 2017 | 28.94 | 29.04 | 28.62 | 28.98 | 3,545,655 | +0.03(+0.12%) |
Oct 09, 2017 | 28.88 | 29.15 | 28.52 | 28.94 | 3,227,468 | +0.20(+0.70%) |
Oct 06, 2017 | 29.31 | 29.33 | 28.56 | 28.74 | 3,964,168 | -0.70(-2.37%) |
Oct 05, 2017 | 29.56 | 29.62 | 29.27 | 29.44 | 2,616,551 | -0.06(-0.20%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.34 | 29.50 | 2,777,626 | -0.24(-0.82%) |
Oct 03, 2017 | 29.86 | 30.02 | 29.44 | 29.74 | 3,965,665 | -0.01(-0.03%) |
Oct 02, 2017 | 29.51 | 29.86 | 29.15 | 29.75 | 3,945,268 | +0.20(+0.68%) |
Sep 29, 2017 | 29.18 | 29.58 | 28.67 | 29.55 | 4,822,386 | +0.27(+0.92%) |
Sep 28, 2017 | 29.65 | 30.08 | 28.94 | 29.28 | 5,353,286 | -0.21(-0.71%) |
Sep 27, 2017 | 29.31 | 29.71 | 28.90 | 29.49 | 4,539,317 | +0.18(+0.60%) |
Sep 26, 2017 | 30.07 | 30.15 | 28.85 | 29.31 | 6,068,604 | -0.87(-2.87%) |
Sep 25, 2017 | 29.79 | 30.26 | 29.61 | 30.18 | 4,353,318 | +0.57(+1.93%) |
Sep 22, 2017 | 30.11 | 30.25 | 29.52 | 29.61 | 3,741,764 | -0.61(-2.03%) |
Sep 21, 2017 | 29.53 | 30.34 | 29.43 | 30.22 | 3,866,566 | +0.65(+2.19%) |
Sep 20, 2017 | 29.94 | 30.26 | 29.30 | 29.57 | 5,498,879 | -0.29(-0.98%) |
Sep 19, 2017 | 29.62 | 30.36 | 29.58 | 29.87 | 6,651,519 | +0.37(+1.25%) |
Sep 18, 2017 | 28.13 | 30.68 | 28.00 | 29.50 | 12,241,177 | +1.86(+6.72%) |
Sep 15, 2017 | 27.13 | 27.73 | 27.09 | 27.64 | 5,787,592 | +0.45(+1.64%) |
Sep 14, 2017 | 26.95 | 27.26 | 26.81 | 27.20 | 4,053,145 | +0.22(+0.81%) |
Sep 13, 2017 | 27.15 | 27.29 | 26.68 | 26.98 | 2,599,831 | -0.08(-0.28%) |
Sep 12, 2017 | 27.31 | 28.20 | 26.83 | 27.05 | 6,689,023 | -0.10(-0.37%) |
Sep 11, 2017 | 27.15 | 27.53 | 26.86 | 27.15 | 4,164,986 | +0.23(+0.84%) |
Sep 08, 2017 | 26.60 | 27.12 | 26.45 | 26.93 | 4,563,129 | +0.30(+1.14%) |
Sep 07, 2017 | 26.22 | 26.73 | 25.98 | 26.62 | 4,727,913 | +0.40(+1.54%) |
Sep 06, 2017 | 24.59 | 26.35 | 24.55 | 26.22 | 7,126,079 | +1.78(+7.29%) |
Sep 05, 2017 | 25.21 | 25.54 | 24.33 | 24.44 | 5,882,285 | -0.76(-3.00%) |
Sep 01, 2017 | 24.36 | 25.28 | 24.28 | 25.20 | 4,723,896 | +0.83(+3.41%) |
Aug 31, 2017 | 24.46 | 24.64 | 24.20 | 24.36 | 3,712,068 | +0.04(+0.17%) |
Aug 30, 2017 | 24.20 | 24.49 | 24.00 | 24.32 | 2,568,429 | +0.09(+0.38%) |
Aug 29, 2017 | 24.12 | 24.25 | 23.93 | 24.23 | 2,442,538 | -0.17(-0.69%) |
Aug 28, 2017 | 24.46 | 24.76 | 24.20 | 24.40 | 5,249,528 | +0.04(+0.17%) |
Aug 25, 2017 | 24.53 | 24.53 | 24.23 | 24.36 | 2,478,275 | -0.04(-0.17%) |
Aug 24, 2017 | 24.32 | 24.51 | 24.07 | 24.40 | 3,614,883 | +0.08(+0.35%) |
Aug 23, 2017 | 24.43 | 24.70 | 24.30 | 24.31 | 2,228,868 | -0.26(-1.06%) |
Aug 22, 2017 | 24.54 | 24.89 | 24.48 | 24.57 | 3,390,061 | +0.05(+0.21%) |
Aug 21, 2017 | 24.45 | 24.68 | 24.28 | 24.52 | 2,562,989 | +0.13(+0.52%) |
Aug 18, 2017 | 24.44 | 24.68 | 23.99 | 24.40 | 4,044,980 | -0.11(-0.45%) |
Aug 17, 2017 | 25.36 | 25.46 | 24.42 | 24.51 | 5,662,325 | -0.88(-3.48%) |
Aug 16, 2017 | 25.46 | 25.83 | 25.25 | 25.39 | 2,794,459 | -0.08(-0.30%) |
Aug 15, 2017 | 25.27 | 25.56 | 24.88 | 25.46 | 3,355,368 | +0.07(+0.26%) |
Aug 14, 2017 | 25.88 | 25.88 | 25.38 | 25.40 | 2,819,381 | -0.24(-0.95%) |
Aug 11, 2017 | 25.69 | 25.92 | 25.39 | 25.64 | 4,585,637 | +0.04(+0.16%) |
Aug 10, 2017 | 26.30 | 27.12 | 25.52 | 25.60 | 7,507,177 | -0.93(-3.51%) |
Aug 09, 2017 | 26.00 | 26.56 | 25.91 | 26.53 | 4,308,894 | +0.32(+1.24%) |
Aug 08, 2017 | 26.51 | 26.81 | 26.03 | 26.21 | 6,305,862 | -0.37(-1.38%) |
Aug 07, 2017 | 26.92 | 26.92 | 26.02 | 26.57 | 5,027,495 | -0.23(-0.87%) |
Aug 04, 2017 | 25.68 | 26.93 | 25.67 | 26.81 | 10,043,607 | +1.25(+4.88%) |
Aug 03, 2017 | 23.63 | 25.62 | 23.11 | 25.56 | 11,934,438 | +1.66(+6.93%) |
Aug 02, 2017 | 24.29 | 24.37 | 23.71 | 23.90 | 6,442,478 | -0.42(-1.71%) |
Aug 01, 2017 | 24.53 | 24.57 | 23.52 | 24.32 | 7,382,972 | -0.11(-0.44%) |
Jul 31, 2017 | 24.17 | 24.61 | 24.12 | 24.43 | 8,169,287 | +0.30(+1.24%) |
Jul 28, 2017 | 23.92 | 24.33 | 23.92 | 24.13 | 3,253,942 | +0.15(+0.62%) |
Jul 27, 2017 | 24.08 | 24.30 | 23.67 | 23.98 | 5,928,210 | -0.06(-0.24%) |
Jul 26, 2017 | 24.84 | 24.97 | 23.83 | 24.03 | 10,162,253 | -1.07(-4.28%) |
Jul 25, 2017 | 25.43 | 25.78 | 24.88 | 25.11 | 8,220,138 | -0.04(-0.17%) |
Jul 24, 2017 | 25.76 | 25.81 | 25.07 | 25.15 | 5,855,638 | -0.77(-2.95%) |
Jul 21, 2017 | 25.75 | 26.06 | 25.72 | 25.92 | 3,207,478 | +0.01(+0.03%) |
Jul 20, 2017 | 25.76 | 26.06 | 25.33 | 25.91 | 4,859,329 | +0.27(+1.04%) |
Jul 19, 2017 | 24.64 | 25.67 | 24.63 | 25.64 | 6,785,979 | +1.15(+4.69%) |
Jul 18, 2017 | 24.33 | 24.52 | 23.98 | 24.49 | 3,608,992 | +0.13(+0.55%) |
Jul 17, 2017 | 24.52 | 24.85 | 24.08 | 24.36 | 3,696,450 | -0.18(-0.75%) |
Jul 14, 2017 | 24.60 | 24.87 | 24.37 | 24.54 | 4,441,441 | -0.02(-0.07%) |
Jul 13, 2017 | 24.02 | 24.72 | 23.55 | 24.56 | 5,099,296 | +0.49(+2.04%) |
Jul 12, 2017 | 24.69 | 25.32 | 23.80 | 24.07 | 7,838,258 | -0.43(-1.77%) |
Jul 11, 2017 | 24.73 | 25.02 | 23.87 | 24.50 | 5,561,664 | -0.23(-0.94%) |
Jul 10, 2017 | 23.18 | 24.93 | 23.08 | 24.73 | 9,278,035 | +1.52(+6.56%) |
Jul 07, 2017 | 22.97 | 23.24 | 22.69 | 23.21 | 4,012,705 | +0.26(+1.12%) |
Jul 06, 2017 | 23.81 | 24.02 | 22.91 | 22.95 | 4,458,252 | -0.95(-3.97%) |
Jul 05, 2017 | 24.42 | 24.42 | 23.59 | 23.90 | 6,138,478 | -0.42(-1.71%) |
Jul 03, 2017 | 23.47 | 24.44 | 23.45 | 24.32 | 4,867,353 | +1.05(+4.51%) |
Jun 30, 2017 | 22.88 | 23.37 | 22.44 | 23.27 | 5,432,959 | +0.44(+1.93%) |
Jun 29, 2017 | 22.80 | 23.34 | 22.77 | 22.83 | 5,291,739 | +0.22(+0.96%) |
Jun 28, 2017 | 22.58 | 22.93 | 22.50 | 22.61 | 2,956,767 | +0.25(+1.12%) |
Jun 27, 2017 | 22.88 | 23.14 | 22.34 | 22.36 | 4,030,118 | -0.45(-1.97%) |
Jun 26, 2017 | 22.95 | 23.02 | 22.54 | 22.81 | 4,509,554 | -0.03(-0.15%) |
Jun 23, 2017 | 22.72 | 22.87 | 22.29 | 22.84 | 5,121,779 | +0.09(+0.40%) |
Jun 22, 2017 | 22.13 | 22.98 | 22.06 | 22.75 | 3,820,337 | +0.53(+2.40%) |
Jun 21, 2017 | 22.72 | 22.89 | 22.15 | 22.22 | 3,376,528 | -0.40(-1.77%) |
Jun 20, 2017 | 23.32 | 23.32 | 22.58 | 22.62 | 4,485,143 | -0.88(-3.75%) |
Jun 19, 2017 | 23.10 | 23.52 | 23.10 | 23.50 | 3,742,935 | +0.55(+2.39%) |
Jun 16, 2017 | 22.26 | 22.95 | 22.15 | 22.95 | 4,839,475 | +0.69(+3.10%) |
Jun 15, 2017 | 22.60 | 22.70 | 22.16 | 22.26 | 4,190,276 | -0.52(-2.27%) |
Jun 14, 2017 | 23.72 | 23.72 | 22.74 | 22.78 | 4,056,599 | -0.92(-3.90%) |
Jun 13, 2017 | 22.84 | 23.72 | 22.54 | 23.70 | 3,913,844 | +0.93(+4.09%) |
Jun 12, 2017 | 22.64 | 23.71 | 22.54 | 22.77 | 6,623,787 | +0.09(+0.40%) |
Jun 09, 2017 | 22.28 | 22.87 | 22.14 | 22.68 | 6,146,576 | +0.40(+1.79%) |
Jun 08, 2017 | 22.68 | 21.64 | 22.28 | 4,452,326 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.74 | 21.84 | 21.44 | 21.82 | 5,912,223 | +0.10(+0.46%) |
Jun 06, 2017 | 21.80 | 21.98 | 21.35 | 21.72 | 4,560,657 | -0.15(-0.68%) |
Jun 05, 2017 | 21.91 | 22.00 | 21.57 | 21.87 | 4,201,418 | -0.10(-0.45%) |
Jun 02, 2017 | 22.41 | 22.46 | 21.46 | 21.97 | 8,000,497 | -0.52(-2.33%) |
Jun 01, 2017 | 22.39 | 22.88 | 22.26 | 22.49 | 4,976,695 | +0.11(+0.48%) |
May 31, 2017 | 23.24 | 23.40 | 22.23 | 22.39 | 5,753,834 | -0.84(-3.62%) |
May 30, 2017 | 23.30 | 23.61 | 23.21 | 23.23 | 3,297,115 | -0.18(-0.78%) |
May 26, 2017 | 23.29 | 23.46 | 22.99 | 23.41 | 2,987,857 | +0.03(+0.14%) |
May 25, 2017 | 23.85 | 24.19 | 23.05 | 23.38 | 5,832,563 | -0.29(-1.23%) |
May 24, 2017 | 24.10 | 24.38 | 23.56 | 23.67 | 3,787,214 | -0.42(-1.76%) |
May 23, 2017 | 23.64 | 24.22 | 23.58 | 24.09 | 4,977,165 | +0.55(+2.33%) |
May 22, 2017 | 23.88 | 24.01 | 23.12 | 23.54 | 3,276,973 | -0.22(-0.95%) |
May 19, 2017 | 22.94 | 24.08 | 22.93 | 23.77 | 5,978,893 | +0.96(+4.20%) |
May 18, 2017 | 22.47 | 22.89 | 22.29 | 22.81 | 3,213,363 | -0.04(-0.18%) |
May 17, 2017 | 23.36 | 23.44 | 22.74 | 22.85 | 4,409,486 | -0.51(-2.17%) |
May 16, 2017 | 23.14 | 23.48 | 23.04 | 23.36 | 6,153,946 | +0.27(+1.19%) |
May 15, 2017 | 22.50 | 23.34 | 22.44 | 23.09 | 4,750,534 | +0.80(+3.58%) |
May 12, 2017 | 22.62 | 22.93 | 22.17 | 22.29 | 3,311,528 | -0.35(-1.54%) |
May 11, 2017 | 22.61 | 22.95 | 22.17 | 22.64 | 3,555,014 | -0.10(-0.44%) |
May 10, 2017 | 22.61 | 22.98 | 22.57 | 22.74 | 4,489,911 | +0.16(+0.73%) |
May 09, 2017 | 22.97 | 23.06 | 22.49 | 22.57 | 4,622,869 | -0.28(-1.22%) |
May 08, 2017 | 23.67 | 24.14 | 22.77 | 22.85 | 7,832,290 | -0.54(-2.32%) |
May 05, 2017 | 22.53 | 23.61 | 22.36 | 23.39 | 8,092,584 | +1.11(+4.99%) |
May 04, 2017 | 21.57 | 22.61 | 21.45 | 22.28 | 16,137,261 | +1.28(+6.11%) |
May 03, 2017 | 21.55 | 21.60 | 20.61 | 21.00 | 10,087,165 | -0.71(-3.26%) |
May 02, 2017 | 21.91 | 21.92 | 21.35 | 21.71 | 9,254,031 | -0.30(-1.35%) |