Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.80 | 30.21 | 29.69 | 30.04 | 4,846,336 | +0.12(+0.39%) |
May 30, 2018 | 29.45 | 29.95 | 29.43 | 29.92 | 3,816,892 | +0.52(+1.78%) |
May 29, 2018 | 29.19 | 29.63 | 29.16 | 29.40 | 3,319,453 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.83 | 29.96 | 29.53 | 29.54 | 5,967,734 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.15 | 3,091,067 | -0.17(-0.57%) |
May 22, 2018 | 30.41 | 30.70 | 30.27 | 30.33 | 4,110,665 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.38 | 30.15 | 30.33 | 2,841,792 | +0.17(+0.58%) |
May 18, 2018 | 30.38 | 30.38 | 30.04 | 30.15 | 2,701,991 | -0.09(-0.29%) |
May 17, 2018 | 30.15 | 30.53 | 30.01 | 30.24 | 4,470,904 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,976,403 | +0.35(+1.18%) |
May 15, 2018 | 29.77 | 29.89 | 29.60 | 29.63 | 6,052,990 | -0.26(-0.87%) |
May 14, 2018 | 29.28 | 29.89 | 29.25 | 29.89 | 4,766,477 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.57 | 29.16 | 29.19 | 3,404,632 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.51 | 29.19 | 29.22 | 5,814,007 | +0.05(+0.17%) |
May 09, 2018 | 29.06 | 29.49 | 29.00 | 29.17 | 6,091,901 | +0.17(+0.59%) |
May 08, 2018 | 28.69 | 29.03 | 28.35 | 29.00 | 5,673,383 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.63 | 28.78 | 4,641,930 | +0.20(+0.70%) |
May 04, 2018 | 28.12 | 28.61 | 27.97 | 28.58 | 5,116,837 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.15 | 28.26 | 5,370,251 | -0.31(-1.09%) |
May 02, 2018 | 28.86 | 28.99 | 28.44 | 28.58 | 6,368,927 | -0.34(-1.18%) |
May 01, 2018 | 28.66 | 28.95 | 28.61 | 28.92 | 4,343,798 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.63 | 28.72 | 4,939,252 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.83 | 28.46 | 28.69 | 3,882,052 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.00 | 28.44 | 28.69 | 4,809,093 | -0.11(-0.39%) |
Apr 25, 2018 | 28.44 | 28.80 | 28.19 | 28.80 | 5,296,255 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,557,513 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,144,475 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.49 | 3,505,402 | -0.03(-0.10%) |
Apr 19, 2018 | 29.00 | 29.15 | 28.38 | 28.52 | 8,001,747 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.57 | 28.92 | 29.00 | 5,620,381 | -0.14(-0.49%) |
Apr 17, 2018 | 28.80 | 29.57 | 28.55 | 29.15 | 8,389,501 | +0.43(+1.49%) |
Apr 16, 2018 | 27.58 | 28.78 | 27.47 | 28.72 | 8,557,870 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.55 | 3,952,635 | +0.00(+0.00%) |
Apr 12, 2018 | 27.78 | 27.87 | 27.24 | 27.55 | 6,899,954 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.78 | 27.24 | 27.75 | 5,899,575 | +0.40(+1.46%) |
Apr 10, 2018 | 26.84 | 27.55 | 26.73 | 27.35 | 5,878,374 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.64 | 3,914,779 | +0.06(+0.21%) |
Apr 06, 2018 | 26.81 | 27.04 | 26.27 | 26.59 | 5,117,735 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,704,802 | +0.40(+1.50%) |
Apr 04, 2018 | 26.30 | 26.70 | 26.00 | 26.59 | 4,355,479 | -0.06(-0.21%) |
Apr 03, 2018 | 26.64 | 26.70 | 25.90 | 26.64 | 4,574,070 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.01 | 26.10 | 26.44 | 5,749,595 | -0.20(-0.75%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.64 | 25.90 | 26.30 | 14,550,429 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.84 | 25.62 | 26.27 | 7,777,191 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,393,156 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.47 | 7,763,228 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.64 | 26.67 | 5,859,143 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.38 | 7,840,846 | +0.51(+1.91%) |
Mar 20, 2018 | 27.18 | 27.40 | 26.59 | 26.87 | 8,368,248 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.87 | 27.07 | 10,958,208 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.12 | 13,093,385 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,413,344 | -1.48(-5.07%) |
Mar 14, 2018 | 29.71 | 29.74 | 29.09 | 29.17 | 3,805,522 | -0.48(-1.63%) |
Mar 13, 2018 | 29.71 | 29.80 | 29.43 | 29.66 | 3,990,704 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.74 | 29.03 | 29.69 | 5,427,733 | +0.65(+2.25%) |
Mar 09, 2018 | 28.69 | 29.09 | 28.66 | 29.03 | 4,676,761 | +0.54(+1.90%) |
Mar 08, 2018 | 28.69 | 28.80 | 28.38 | 28.49 | 4,708,206 | -0.20(-0.69%) |
Mar 07, 2018 | 29.06 | 28.49 | 28.69 | 3,614,416 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.80 | 28.86 | 2,298,483 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.23 | 28.66 | 29.03 | 3,728,529 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.26 | 28.86 | 5,500,009 | -0.06(-0.20%) |
Mar 01, 2018 | 28.69 | 29.09 | 28.58 | 28.92 | 6,643,500 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.69 | 28.72 | 5,749,255 | -0.65(-2.23%) |
Feb 27, 2018 | 29.60 | 29.71 | 29.35 | 29.37 | 7,389,732 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.71 | 29.29 | 29.57 | 2,551,133 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.71 | 29.15 | 29.49 | 5,861,970 | +0.20(+0.68%) |
Feb 22, 2018 | 29.23 | 29.29 | 6,601,916 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.14 | 30.23 | 29.57 | 29.63 | 4,167,834 | -0.54(-1.79%) |
Feb 20, 2018 | 30.14 | 30.67 | 30.00 | 30.17 | 2,215,299 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.02 | 31.02 | 30.41 | 30.51 | 3,237,435 | -0.31(-1.01%) |
Feb 14, 2018 | 30.62 | 31.11 | 30.41 | 30.82 | 3,217,929 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 30.99 | 30.20 | 30.85 | 2,819,385 | +0.43(+1.40%) |
Feb 12, 2018 | 30.14 | 30.74 | 29.89 | 30.43 | 5,229,273 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,114,417 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.94 | 29.97 | 6,680,539 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.45 | 30.75 | 31.09 | 5,209,784 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.34 | 6,359,308 | +0.64(+2.09%) |
Feb 05, 2018 | 30.92 | 31.54 | 30.25 | 30.70 | 6,758,274 | -0.47(-1.52%) |
Feb 02, 2018 | 31.87 | 31.87 | 31.09 | 31.17 | 7,661,839 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,811,514 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.26 | 31.79 | 31.82 | 4,537,104 | -0.17(-0.52%) |
Jan 30, 2018 | 32.09 | 32.21 | 31.93 | 31.98 | 6,637,755 | -0.25(-0.78%) |
Jan 29, 2018 | 32.93 | 32.96 | 32.23 | 32.23 | 6,283,496 | -0.78(-2.37%) |
Jan 26, 2018 | 32.93 | 33.07 | 32.82 | 33.02 | 3,349,619 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.04 | 32.71 | 32.85 | 3,905,015 | +0.03(+0.09%) |
Jan 24, 2018 | 33.10 | 33.18 | 32.79 | 32.82 | 2,936,171 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.15 | 32.67 | 32.93 | 4,393,290 | +0.00(+0.00%) |
Jan 22, 2018 | 32.37 | 32.96 | 32.32 | 32.93 | 5,439,346 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.37 | 31.98 | 32.35 | 4,975,928 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.51 | 32.12 | 32.21 | 3,666,953 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.72 | 32.29 | 32.40 | 4,752,573 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.15 | 32.57 | 32.60 | 12,410,901 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.12 | 32.65 | 31.93 | 32.46 | 14,672,076 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.01 | 6,992,341 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.95 | 31.68 | 31.84 | 6,097,550 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,901 | +0.08(+0.26%) |
Jan 05, 2018 | 31.87 | 31.87 | 31.37 | 31.68 | 7,784,360 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,591,443 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.73 | 30.95 | 31.62 | 11,065,307 | +0.75(+2.44%) |
Jan 02, 2018 | 30.28 | 31.01 | 30.22 | 30.87 | 8,118,587 | +0.75(+2.50%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.11 | 30.34 | 30.00 | 30.25 | 5,364,260 | +0.14(+0.46%) |
Dec 27, 2017 | 30.31 | 30.32 | 30.08 | 30.11 | 7,354,321 | -0.20(-0.64%) |
Dec 26, 2017 | 30.28 | 30.36 | 30.11 | 30.31 | 6,464,423 | +0.06(+0.18%) |
Dec 22, 2017 | 29.86 | 30.25 | 29.81 | 30.25 | 10,373,466 | +0.36(+1.21%) |
Dec 21, 2017 | 29.86 | 30.34 | 29.67 | 29.89 | 8,856,709 | -0.08(-0.28%) |
Dec 20, 2017 | 30.06 | 30.08 | 29.50 | 29.97 | 10,453,699 | -0.03(-0.09%) |
Dec 19, 2017 | 30.34 | 30.34 | 29.95 | 30.00 | 5,770,190 | -0.28(-0.92%) |
Dec 18, 2017 | 30.20 | 30.70 | 30.11 | 30.28 | 6,887,350 | +0.25(+0.84%) |
Dec 15, 2017 | 30.36 | 30.45 | 29.89 | 30.03 | 7,256,313 | -0.31(-1.01%) |
Dec 14, 2017 | 29.95 | 30.56 | 29.95 | 30.34 | 8,912,203 | +0.17(+0.55%) |
Dec 13, 2017 | 30.00 | 30.25 | 29.85 | 30.17 | 7,397,471 | +0.22(+0.75%) |
Dec 12, 2017 | 29.64 | 30.25 | 29.58 | 29.95 | 8,740,041 | +0.25(+0.85%) |
Dec 11, 2017 | 29.14 | 29.83 | 29.08 | 29.69 | 7,446,311 | +0.67(+2.31%) |
Dec 08, 2017 | 29.14 | 29.33 | 29.00 | 29.02 | 5,219,804 | +0.00(+0.00%) |
Dec 07, 2017 | 29.02 | 29.11 | 28.42 | 29.02 | 7,146,320 | +0.56(+1.96%) |
Dec 06, 2017 | 28.66 | 29.00 | 28.41 | 28.47 | 5,892,989 | -0.56(-1.92%) |
Dec 05, 2017 | 29.22 | 29.33 | 28.97 | 29.02 | 4,371,369 | -0.20(-0.67%) |
Dec 04, 2017 | 29.47 | 29.50 | 29.16 | 29.22 | 6,365,084 | -0.14(-0.48%) |
Dec 01, 2017 | 29.11 | 29.61 | 29.00 | 29.36 | 7,722,166 | +0.42(+1.45%) |
Nov 30, 2017 | 27.71 | 29.02 | 27.71 | 28.94 | 17,131,450 | +1.31(+4.75%) |
Nov 29, 2017 | 27.85 | 27.87 | 27.32 | 27.63 | 7,892,147 | -0.22(-0.80%) |
Nov 28, 2017 | 28.02 | 28.09 | 27.77 | 27.85 | 7,199,492 | -0.08(-0.30%) |
Nov 27, 2017 | 28.33 | 28.38 | 27.94 | 27.94 | 5,390,071 | -0.42(-1.48%) |
Nov 24, 2017 | 28.55 | 28.63 | 28.30 | 28.35 | 1,987,467 | -0.08(-0.29%) |
Nov 22, 2017 | 28.33 | 28.55 | 28.21 | 28.44 | 5,510,645 | +0.22(+0.79%) |
Nov 21, 2017 | 28.75 | 28.88 | 28.19 | 28.21 | 6,304,861 | -0.39(-1.37%) |
Nov 20, 2017 | 28.52 | 28.77 | 28.16 | 28.61 | 8,371,023 | -0.06(-0.19%) |
Nov 17, 2017 | 28.58 | 28.68 | 28.35 | 28.66 | 5,689,107 | +0.11(+0.39%) |
Nov 16, 2017 | 28.63 | 28.74 | 28.41 | 28.55 | 6,265,311 | -0.03(-0.10%) |
Nov 15, 2017 | 28.27 | 28.72 | 27.89 | 28.58 | 7,780,200 | +0.25(+0.89%) |
Nov 14, 2017 | 28.75 | 28.88 | 28.33 | 28.33 | 6,813,640 | -0.50(-1.74%) |
Nov 13, 2017 | 29.44 | 29.44 | 28.80 | 28.83 | 5,896,412 | -0.64(-2.18%) |
Nov 10, 2017 | 29.61 | 29.81 | 29.36 | 29.47 | 4,031,770 | -0.20(-0.66%) |
Nov 09, 2017 | 29.67 | 29.92 | 29.53 | 29.67 | 4,035,931 | -0.01(-0.05%) |
Nov 08, 2017 | 30.04 | 30.17 | 29.62 | 29.68 | 3,849,411 | -0.44(-1.45%) |
Nov 07, 2017 | 29.84 | 30.23 | 29.73 | 30.12 | 6,222,527 | +0.22(+0.73%) |
Nov 06, 2017 | 29.49 | 29.93 | 29.32 | 29.90 | 4,812,499 | +0.41(+1.39%) |
Nov 03, 2017 | 29.24 | 29.67 | 29.13 | 29.49 | 4,405,558 | +0.25(+0.84%) |
Nov 02, 2017 | 29.84 | 29.84 | 28.91 | 29.24 | 6,554,335 | -0.60(-2.02%) |
Nov 01, 2017 | 29.46 | 29.93 | 29.40 | 29.84 | 5,260,226 | +0.49(+1.68%) |
Oct 31, 2017 | 29.43 | 29.49 | 29.13 | 29.35 | 4,531,065 | -0.05(-0.19%) |
Oct 30, 2017 | 29.30 | 29.76 | 29.26 | 29.41 | 5,107,235 | +0.25(+0.85%) |
Oct 27, 2017 | 28.80 | 29.49 | 28.75 | 29.16 | 5,908,712 | +0.44(+1.53%) |
Oct 26, 2017 | 28.26 | 28.86 | 28.01 | 28.72 | 8,521,487 | +0.47(+1.65%) |
Oct 25, 2017 | 28.83 | 28.99 | 28.04 | 28.26 | 6,400,786 | -0.71(-2.46%) |
Oct 24, 2017 | 29.19 | 29.30 | 28.78 | 28.97 | 6,025,152 | -0.14(-0.47%) |
Oct 23, 2017 | 29.65 | 29.65 | 29.08 | 29.10 | 5,944,619 | -0.47(-1.57%) |
Oct 20, 2017 | 29.90 | 29.93 | 29.54 | 29.57 | 4,656,506 | -0.33(-1.10%) |
Oct 19, 2017 | 29.57 | 29.93 | 29.49 | 29.90 | 7,643,330 | +0.22(+0.74%) |
Oct 18, 2017 | 30.25 | 30.28 | 29.54 | 29.68 | 4,152,111 | -0.47(-1.54%) |
Oct 17, 2017 | 30.39 | 30.47 | 30.06 | 30.14 | 2,260,441 | -0.27(-0.90%) |
Oct 16, 2017 | 30.69 | 30.77 | 30.34 | 30.42 | 2,499,932 | -0.19(-0.63%) |
Oct 13, 2017 | 31.10 | 31.21 | 30.56 | 30.61 | 2,285,490 | -0.33(-1.06%) |
Oct 12, 2017 | 31.10 | 31.19 | 30.88 | 30.94 | 1,956,847 | -0.30(-0.96%) |
Oct 11, 2017 | 31.08 | 31.27 | 30.99 | 31.24 | 1,580,332 | +0.16(+0.53%) |
Oct 10, 2017 | 31.21 | 31.32 | 31.00 | 31.08 | 1,919,552 | +0.03(+0.09%) |
Oct 09, 2017 | 31.29 | 31.34 | 31.05 | 31.05 | 2,210,119 | -0.16(-0.53%) |
Oct 06, 2017 | 31.10 | 31.27 | 30.88 | 31.21 | 2,378,234 | -0.08(-0.26%) |
Oct 05, 2017 | 31.08 | 31.29 | 30.98 | 31.29 | 2,167,662 | +0.27(+0.88%) |
Oct 04, 2017 | 30.99 | 31.08 | 30.80 | 31.02 | 2,353,018 | +0.05(+0.18%) |
Oct 03, 2017 | 30.91 | 31.02 | 30.83 | 30.97 | 2,018,079 | +0.05(+0.18%) |
Oct 02, 2017 | 30.58 | 30.91 | 30.53 | 30.91 | 2,071,264 | +0.19(+0.62%) |
Sep 29, 2017 | 30.58 | 31.20 | 30.53 | 30.72 | 4,218,203 | +0.05(+0.18%) |
Sep 28, 2017 | 30.86 | 30.91 | 30.50 | 30.67 | 2,244,478 | -0.11(-0.36%) |
Sep 27, 2017 | 30.61 | 30.77 | 2,082,981 | -0.27(-0.88%) | ||
Sep 26, 2017 | 31.10 | 31.24 | 30.75 | 31.05 | 2,057,775 | -0.03(-0.09%) |
Sep 25, 2017 | 30.53 | 31.23 | 30.53 | 31.08 | 6,803,689 | +0.66(+2.16%) |
Sep 22, 2017 | 30.34 | 30.53 | 30.25 | 30.42 | 1,986,942 | -0.03(-0.09%) |
Sep 21, 2017 | 30.64 | 30.72 | 30.28 | 30.45 | 3,228,586 | -0.22(-0.71%) |
Sep 20, 2017 | 30.75 | 30.91 | 30.58 | 30.67 | 2,195,610 | -0.05(-0.18%) |
Sep 19, 2017 | 30.94 | 30.97 | 30.69 | 30.72 | 1,562,151 | -0.25(-0.80%) |
Sep 18, 2017 | 30.83 | 30.99 | 30.83 | 30.97 | 1,706,977 | +0.11(+0.36%) |
Sep 15, 2017 | 31.05 | 31.19 | 30.83 | 30.86 | 2,752,824 | -0.25(-0.79%) |
Sep 14, 2017 | 31.02 | 31.23 | 30.91 | 31.10 | 3,261,255 | +0.11(+0.35%) |
Sep 13, 2017 | 30.75 | 31.02 | 30.72 | 30.99 | 4,308,579 | +0.30(+0.98%) |
Sep 12, 2017 | 30.61 | 30.75 | 30.56 | 30.69 | 3,130,717 | +0.00(+0.00%) |
Sep 11, 2017 | 30.45 | 30.69 | 30.42 | 30.69 | 2,767,765 | +0.27(+0.90%) |
Sep 08, 2017 | 30.61 | 30.67 | 30.34 | 30.42 | 3,319,138 | -0.19(-0.63%) |
Sep 07, 2017 | 30.64 | 30.74 | 30.47 | 30.61 | 2,985,377 | -0.11(-0.36%) |
Sep 06, 2017 | 30.64 | 30.80 | 30.56 | 30.72 | 3,293,921 | +0.11(+0.36%) |
Sep 05, 2017 | 30.91 | 30.98 | 30.56 | 30.61 | 4,139,800 | -0.19(-0.62%) |
Sep 01, 2017 | 30.67 | 30.75 | 30.53 | 30.80 | 3,929,933 | +0.14(+0.45%) |
Aug 31, 2017 | 30.04 | 30.75 | 30.04 | 30.67 | 4,455,369 | +0.68(+2.28%) |
Aug 30, 2017 | 29.57 | 30.04 | 29.52 | 29.98 | 2,717,909 | +0.22(+0.74%) |
Aug 29, 2017 | 29.57 | 29.84 | 29.41 | 29.76 | 4,176,980 | +0.03(+0.09%) |
Aug 28, 2017 | 29.90 | 30.05 | 29.65 | 29.73 | 2,901,369 | -0.14(-0.46%) |
Aug 25, 2017 | 29.82 | 30.12 | 29.77 | 29.87 | 3,644,003 | +0.11(+0.37%) |
Aug 24, 2017 | 29.79 | 29.98 | 29.65 | 29.76 | 4,617,046 | +0.00(+0.00%) |
Aug 23, 2017 | 29.32 | 29.84 | 29.19 | 29.76 | 4,052,159 | +0.47(+1.59%) |
Aug 22, 2017 | 28.91 | 29.38 | 28.91 | 29.30 | 4,849,538 | +0.44(+1.52%) |
Aug 21, 2017 | 29.30 | 29.38 | 28.78 | 28.86 | 5,445,284 | -0.44(-1.50%) |
Aug 18, 2017 | 29.35 | 29.43 | 29.08 | 29.30 | 4,333,553 | -0.08(-0.28%) |
Aug 17, 2017 | 29.52 | 29.65 | 29.32 | 29.38 | 5,052,619 | -0.08(-0.28%) |
Aug 16, 2017 | 29.87 | 29.90 | 29.30 | 29.46 | 3,786,424 | -0.19(-0.65%) |
Aug 15, 2017 | 30.20 | 30.28 | 29.52 | 29.65 | 8,614,350 | -0.68(-2.26%) |
Aug 14, 2017 | 30.50 | 30.75 | 30.31 | 30.34 | 3,569,234 | +0.00(+0.00%) |
Aug 11, 2017 | 30.47 | 30.62 | 30.31 | 30.34 | 2,129,223 | -0.19(-0.63%) |
Aug 10, 2017 | 30.94 | 31.13 | 30.47 | 30.53 | 2,421,066 | -0.36(-1.15%) |
Aug 09, 2017 | 30.69 | 31.18 | 30.53 | 30.88 | 2,105,837 | +0.29(+0.94%) |
Aug 08, 2017 | 31.11 | 31.40 | 30.52 | 30.60 | 6,470,601 | -1.05(-3.31%) |
Aug 07, 2017 | 31.83 | 31.88 | 31.62 | 31.64 | 2,437,608 | -0.11(-0.34%) |
Aug 04, 2017 | 32.02 | 32.05 | 31.73 | 31.75 | 2,906,562 | -0.16(-0.51%) |
Aug 03, 2017 | 32.32 | 32.32 | 31.91 | 31.91 | 2,772,486 | -0.40(-1.25%) |
Aug 02, 2017 | 32.26 | 32.34 | 32.17 | 32.32 | 2,112,521 | +0.08(+0.25%) |
Aug 01, 2017 | 32.26 | 32.40 | 32.18 | 32.24 | 3,192,637 | +0.00(+0.00%) |
Jul 31, 2017 | 32.18 | 32.28 | 32.05 | 32.24 | 2,546,335 | +0.05(+0.17%) |
Jul 28, 2017 | 32.15 | 32.29 | 32.05 | 32.18 | 2,626,666 | +0.03(+0.08%) |
Jul 27, 2017 | 32.26 | 32.34 | 32.09 | 32.15 | 2,606,056 | -0.08(-0.25%) |
Jul 26, 2017 | 32.37 | 32.42 | 32.18 | 32.24 | 2,552,280 | +0.03(+0.08%) |
Jul 25, 2017 | 32.24 | 32.37 | 32.15 | 32.21 | 3,038,658 | +0.08(+0.25%) |
Jul 24, 2017 | 32.13 | 32.20 | 32.00 | 32.13 | 2,448,039 | +0.16(+0.50%) |
Jul 21, 2017 | 32.10 | 32.26 | 31.98 | 31.97 | 3,090,557 | -0.13(-0.42%) |
Jul 20, 2017 | 32.50 | 32.10 | 32.10 | 3,924,945 | -0.40(-1.24%) | |
Jul 19, 2017 | 32.45 | 32.58 | 32.37 | 32.50 | 2,121,689 | +0.05(+0.17%) |
Jul 18, 2017 | 32.50 | 32.56 | 32.32 | 32.45 | 2,754,777 | +0.03(+0.08%) |
Jul 17, 2017 | 32.40 | 32.56 | 32.37 | 32.42 | 2,190,353 | +0.05(+0.17%) |
Jul 14, 2017 | 32.13 | 32.42 | 32.07 | 32.37 | 2,524,530 | +0.27(+0.84%) |
Jul 13, 2017 | 32.07 | 32.13 | 31.94 | 32.10 | 1,934,856 | +0.00(+0.00%) |
Jul 12, 2017 | 32.05 | 32.18 | 31.95 | 32.10 | 3,134,204 | +0.16(+0.50%) |
Jul 11, 2017 | 31.86 | 31.94 | 31.71 | 31.94 | 2,317,394 | +0.05(+0.17%) |
Jul 10, 2017 | 32.05 | 32.10 | 31.78 | 31.89 | 3,878,257 | -0.16(-0.50%) |
Jul 07, 2017 | 31.89 | 32.11 | 31.64 | 32.05 | 5,637,238 | +0.05(+0.17%) |
Jul 06, 2017 | 32.18 | 32.40 | 31.89 | 31.99 | 8,470,380 | +0.03(+0.08%) |
Jul 05, 2017 | 32.37 | 32.37 | 31.97 | 31.97 | 10,746,969 | -0.40(-1.24%) |
Jul 03, 2017 | 32.15 | 32.48 | 32.10 | 32.37 | 3,753,606 | +0.24(+0.75%) |
Jun 30, 2017 | 31.97 | 32.15 | 31.83 | 32.13 | 8,353,604 | +0.40(+1.27%) |
Jun 29, 2017 | 31.75 | 32.05 | 31.67 | 31.73 | 5,370,782 | +0.11(+0.34%) |
Jun 28, 2017 | 31.13 | 31.81 | 31.13 | 31.62 | 3,952,405 | +0.48(+1.55%) |
Jun 27, 2017 | 31.38 | 31.56 | 31.11 | 31.13 | 4,758,579 | -0.27(-0.86%) |
Jun 26, 2017 | 30.89 | 31.40 | 30.81 | 31.40 | 8,371,270 | +0.59(+1.92%) |
Jun 23, 2017 | 30.17 | 30.84 | 30.13 | 30.81 | 4,101,474 | +0.73(+2.41%) |
Jun 22, 2017 | 29.82 | 30.19 | 29.76 | 30.09 | 3,680,644 | +0.38(+1.27%) |
Jun 21, 2017 | 30.01 | 30.22 | 29.71 | 29.71 | 7,063,411 | -0.30(-0.98%) |
Jun 20, 2017 | 30.60 | 30.60 | 29.68 | 30.01 | 7,955,777 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.35 | 30.73 | 30.87 | 2,012,487 | -0.24(-0.78%) |
Jun 16, 2017 | 30.76 | 31.21 | 30.68 | 31.11 | 3,251,603 | +0.43(+1.40%) |
Jun 15, 2017 | 30.97 | 31.20 | 30.60 | 30.68 | 4,100,189 | -0.46(-1.47%) |
Jun 14, 2017 | 31.81 | 31.81 | 31.13 | 31.13 | 3,667,786 | -0.67(-2.11%) |
Jun 13, 2017 | 31.89 | 31.91 | 31.73 | 31.81 | 2,210,457 | +0.00(+0.00%) |
Jun 12, 2017 | 31.99 | 32.10 | 31.64 | 31.81 | 2,523,887 | +0.00(+0.00%) |
Jun 09, 2017 | 31.62 | 31.91 | 31.54 | 31.81 | 2,892,863 | +0.30(+0.94%) |
Jun 08, 2017 | 31.64 | 31.85 | 31.48 | 31.51 | 4,984,653 | -0.24(-0.76%) |
Jun 07, 2017 | 32.07 | 32.40 | 31.73 | 31.75 | 4,347,139 | -0.46(-1.42%) |
Jun 06, 2017 | 32.05 | 32.32 | 32.02 | 32.21 | 3,603,330 | +0.11(+0.33%) |
Jun 05, 2017 | 31.86 | 32.21 | 31.86 | 32.10 | 2,755,640 | +0.03(+0.08%) |
Jun 02, 2017 | 32.21 | 32.32 | 32.05 | 32.07 | 3,369,098 | -0.19(-0.58%) |