Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.02 | 32.24 | 31.83 | 32.02 | 9,033,594 | +0.48(+1.53%) |
Jul 30, 2018 | 31.89 | 31.93 | 31.50 | 31.53 | 8,699,698 | -0.07(-0.22%) |
Jul 27, 2018 | 31.66 | 31.83 | 31.53 | 31.60 | 7,461,625 | -0.01(-0.04%) |
Jul 26, 2018 | 31.35 | 31.75 | 31.30 | 31.62 | 7,423,899 | -0.36(-1.13%) |
Jul 25, 2018 | 31.60 | 32.03 | 31.52 | 31.98 | 5,074,813 | +0.16(+0.49%) |
Jul 24, 2018 | 31.67 | 31.97 | 31.64 | 31.82 | 5,160,130 | +0.40(+1.29%) |
Jul 23, 2018 | 31.72 | 31.83 | 31.42 | 31.42 | 6,176,207 | -0.21(-0.65%) |
Jul 20, 2018 | 31.55 | 31.75 | 31.44 | 31.63 | 9,489,992 | +0.07(+0.23%) |
Jul 19, 2018 | 31.45 | 31.68 | 31.44 | 31.55 | 9,404,726 | +0.13(+0.43%) |
Jul 18, 2018 | 31.20 | 31.54 | 31.04 | 31.42 | 10,520,798 | -0.13(-0.41%) |
Jul 17, 2018 | 31.25 | 31.70 | 31.19 | 31.55 | 12,241,494 | -0.13(-0.43%) |
Jul 16, 2018 | 31.56 | 31.82 | 31.40 | 31.68 | 14,644,215 | -0.53(-1.65%) |
Jul 13, 2018 | 31.86 | 32.35 | 31.83 | 32.21 | 8,984,021 | +0.01(+0.04%) |
Jul 12, 2018 | 32.17 | 32.30 | 32.02 | 32.20 | 7,747,091 | +0.15(+0.47%) |
Jul 11, 2018 | 32.45 | 32.67 | 31.99 | 32.05 | 18,586,442 | -1.36(-4.06%) |
Jul 10, 2018 | 33.29 | 33.55 | 33.27 | 33.41 | 10,159,546 | +0.32(+0.97%) |
Jul 09, 2018 | 32.71 | 33.10 | 32.70 | 33.09 | 7,308,385 | +0.47(+1.44%) |
Jul 06, 2018 | 32.41 | 32.74 | 32.35 | 32.62 | 4,158,949 | -0.04(-0.13%) |
Jul 05, 2018 | 32.90 | 32.95 | 32.55 | 32.66 | 7,463,354 | +0.07(+0.22%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.15 | 32.19 | 31.92 | 32.09 | 5,844,477 | -0.33(-1.01%) |
Jun 29, 2018 | 32.50 | 32.76 | 32.41 | 32.42 | 5,967,600 | -0.01(-0.02%) |
Jun 28, 2018 | 32.24 | 32.55 | 32.09 | 32.43 | 6,543,168 | +0.16(+0.51%) |
Jun 27, 2018 | 32.53 | 32.78 | 32.21 | 32.26 | 14,972,686 | +0.39(+1.23%) |
Jun 26, 2018 | 31.94 | 32.02 | 31.60 | 31.87 | 11,737,551 | +0.46(+1.47%) |
Jun 25, 2018 | 31.90 | 31.95 | 31.28 | 31.41 | 8,812,890 | -1.09(-3.36%) |
Jun 22, 2018 | 32.53 | 32.78 | 32.45 | 32.51 | 12,508,533 | +1.15(+3.67%) |
Jun 21, 2018 | 31.68 | 31.69 | 31.33 | 31.36 | 7,065,341 | -0.43(-1.34%) |
Jun 20, 2018 | 32.09 | 32.11 | 31.60 | 31.78 | 8,345,488 | -0.28(-0.86%) |
Jun 19, 2018 | 31.92 | 32.10 | 31.78 | 32.06 | 6,447,943 | -0.14(-0.44%) |
Jun 18, 2018 | 31.97 | 32.36 | 31.97 | 32.20 | 7,298,204 | +0.16(+0.49%) |
Jun 15, 2018 | 32.97 | 31.97 | 32.04 | 10,642,086 | -0.93(-2.82%) | |
Jun 14, 2018 | 33.02 | 33.31 | 32.90 | 32.97 | 7,936,684 | +0.31(+0.93%) |
Jun 13, 2018 | 32.66 | 32.81 | 32.52 | 32.67 | 11,486,262 | -0.08(-0.24%) |
Jun 12, 2018 | 33.17 | 33.22 | 32.53 | 32.75 | 15,667,504 | -0.71(-2.12%) |
Jun 11, 2018 | 33.34 | 33.60 | 33.25 | 33.46 | 5,238,543 | +0.06(+0.17%) |
Jun 08, 2018 | 33.59 | 33.65 | 33.14 | 33.40 | 6,690,033 | -0.11(-0.34%) |
Jun 07, 2018 | 33.35 | 33.78 | 33.22 | 33.51 | 14,790,912 | +0.65(+1.99%) |
Jun 06, 2018 | 32.75 | 32.86 | 7,534,079 | -0.01(-0.02%) | ||
Jun 05, 2018 | 32.66 | 33.02 | 32.55 | 32.87 | 7,800,072 | +0.23(+0.72%) |
Jun 04, 2018 | 32.89 | 32.98 | 32.60 | 32.63 | 7,128,701 | +0.03(+0.09%) |
Jun 01, 2018 | 32.78 | 32.80 | 32.52 | 32.61 | 6,824,900 | +0.07(+0.22%) |
May 31, 2018 | 32.55 | 32.66 | 32.37 | 32.53 | 8,289,982 | +0.08(+0.24%) |
May 30, 2018 | 32.29 | 32.59 | 32.12 | 32.46 | 11,011,617 | +0.83(+2.63%) |
May 29, 2018 | 31.38 | 31.72 | 31.28 | 31.63 | 10,491,769 | +0.13(+0.43%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.99(-3.06%) | |
May 24, 2018 | 32.43 | 32.62 | 32.24 | 32.48 | 11,151,144 | -0.50(-1.51%) |
May 23, 2018 | 32.75 | 33.02 | 32.59 | 32.98 | 11,085,713 | -0.45(-1.36%) |
May 22, 2018 | 33.63 | 33.87 | 33.32 | 33.44 | 11,238,594 | -0.50(-1.46%) |
May 21, 2018 | 33.64 | 33.96 | 33.64 | 33.93 | 7,621,858 | +0.29(+0.87%) |
May 18, 2018 | 33.59 | 33.68 | 33.47 | 33.64 | 6,023,040 | +0.13(+0.40%) |
May 17, 2018 | 33.38 | 33.63 | 33.32 | 33.51 | 10,151,048 | +0.34(+1.03%) |
May 16, 2018 | 33.23 | 33.24 | 32.97 | 33.17 | 6,853,070 | -0.06(-0.17%) |
May 15, 2018 | 33.02 | 33.36 | 32.85 | 33.22 | 10,068,916 | +0.28(+0.84%) |
May 14, 2018 | 33.05 | 33.22 | 32.87 | 32.95 | 6,715,537 | +0.40(+1.24%) |
May 11, 2018 | 32.60 | 32.69 | 32.52 | 32.54 | 4,635,907 | -0.04(-0.11%) |
May 10, 2018 | 32.60 | 32.68 | 32.34 | 32.58 | 10,975,225 | -0.21(-0.65%) |
May 09, 2018 | 32.23 | 32.84 | 32.22 | 32.79 | 15,460,594 | +1.02(+3.20%) |
May 08, 2018 | 31.54 | 31.86 | 31.24 | 31.77 | 11,046,187 | -0.25(-0.79%) |
May 07, 2018 | 32.01 | 32.51 | 31.95 | 32.03 | 13,142,014 | +0.25(+0.77%) |
May 04, 2018 | 31.41 | 31.89 | 31.35 | 31.78 | 8,033,528 | +0.43(+1.36%) |
May 03, 2018 | 31.25 | 31.37 | 30.93 | 31.35 | 8,411,986 | +0.02(+0.07%) |
May 02, 2018 | 31.42 | 31.58 | 31.28 | 31.33 | 7,128,733 | -0.07(-0.22%) |
May 01, 2018 | 31.52 | 31.61 | 31.23 | 31.40 | 10,521,177 | +0.15(+0.47%) |
Apr 30, 2018 | 30.72 | 31.37 | 30.72 | 31.25 | 10,498,537 | +0.26(+0.84%) |
Apr 27, 2018 | 31.05 | 31.18 | 30.88 | 31.00 | 6,355,013 | -0.44(-1.40%) |
Apr 26, 2018 | 31.37 | 31.47 | 31.30 | 31.44 | 9,632,705 | +0.48(+1.54%) |
Apr 25, 2018 | 30.73 | 31.00 | 30.46 | 30.96 | 9,676,483 | -0.05(-0.16%) |
Apr 24, 2018 | 30.97 | 31.41 | 30.88 | 31.01 | 16,369,954 | +0.23(+0.75%) |
Apr 23, 2018 | 30.56 | 30.80 | 30.44 | 30.78 | 6,410,677 | +0.29(+0.94%) |
Apr 20, 2018 | 30.34 | 30.60 | 30.27 | 30.49 | 6,064,748 | -0.12(-0.39%) |
Apr 19, 2018 | 30.64 | 30.83 | 30.50 | 30.61 | 6,900,241 | +0.10(+0.32%) |
Apr 18, 2018 | 30.39 | 30.63 | 30.35 | 30.51 | 12,417,615 | +0.62(+2.06%) |
Apr 17, 2018 | 29.97 | 30.02 | 29.85 | 29.90 | 6,395,400 | -0.05(-0.16%) |
Apr 16, 2018 | 29.97 | 30.09 | 29.75 | 29.94 | 6,062,299 | -0.17(-0.56%) |
Apr 13, 2018 | 29.97 | 30.25 | 29.97 | 30.11 | 6,388,841 | -0.07(-0.23%) |
Apr 12, 2018 | 30.13 | 30.31 | 30.00 | 30.18 | 4,946,217 | +0.00(+0.00%) |
Apr 11, 2018 | 30.16 | 30.33 | 30.07 | 30.18 | 8,431,076 | +0.20(+0.65%) |
Apr 10, 2018 | 29.72 | 30.14 | 29.71 | 29.99 | 12,898,034 | +0.79(+2.69%) |
Apr 09, 2018 | 29.18 | 29.42 | 29.02 | 29.20 | 8,460,372 | -0.07(-0.24%) |
Apr 06, 2018 | 29.61 | 29.71 | 29.10 | 29.27 | 12,925,588 | -0.11(-0.38%) |
Apr 05, 2018 | 28.99 | 29.50 | 28.96 | 29.38 | 10,072,901 | +0.62(+2.17%) |
Apr 04, 2018 | 28.49 | 28.76 | 28.44 | 28.76 | 10,422,429 | +0.22(+0.79%) |
Apr 03, 2018 | 28.47 | 28.56 | 28.07 | 28.54 | 8,345,165 | +0.56(+2.00%) |
Apr 02, 2018 | 28.41 | 28.42 | 27.65 | 27.97 | 8,207,346 | -0.44(-1.55%) |
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.76 | 7,178,538 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.44 | 27.90 | 28.02 | 6,784,080 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,688,972 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,654,937 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.76 | 27.28 | 27.36 | 8,891,920 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.34 | 28.13 | 10,612,028 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.47 | 27.08 | 27.36 | 8,567,743 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,050,622 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.39 | 27.67 | 6,557,634 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,672,930 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.25 | 8,991,594 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,018,772 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,190 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.74 | 27.80 | 4,744,770 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,612 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,995,461 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,529,833 | +0.27(+1.00%) |
Mar 05, 2018 | 26.97 | 27.51 | 26.94 | 27.45 | 5,613,885 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.13 | 8,005,388 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,302,942 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,490,254 | -0.45(-1.62%) |
Feb 27, 2018 | 28.07 | 28.10 | 27.69 | 27.69 | 10,188,847 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,097,460 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,589,343 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,768,526 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.74 | 27.84 | 27.21 | 27.22 | 9,860,673 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,596,266 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.93 | 7,490,090 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.88 | 10,310,280 | +0.47(+1.71%) |
Feb 13, 2018 | 27.41 | 6,269,885 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.30 | 27.53 | 10,461,496 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.28 | 26.17 | 27.01 | 16,556,296 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,479,621 | -0.31(-1.13%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,438,922 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,745,773 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,840,920 | -1.07(-3.78%) |
Feb 02, 2018 | 29.42 | 29.42 | 28.37 | 28.42 | 13,844,171 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,425,831 | +0.39(+1.33%) |
Jan 31, 2018 | 29.64 | 29.68 | 29.37 | 29.55 | 6,467,435 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,850,723 | -0.37(-1.25%) |
Jan 29, 2018 | 30.09 | 30.14 | 29.88 | 29.93 | 7,058,953 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.49 | 30.20 | 30.25 | 5,677,405 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,007,524 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.17 | 30.34 | 14,168,534 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.99 | 29.74 | 29.86 | 9,243,145 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,859,584 | +0.68(+2.33%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,256 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,247,482 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.29 | 29.61 | 6,279,685 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,480,024 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.69 | 30.07 | 29.64 | 29.88 | 11,117,070 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,510 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,393 | -0.14(-0.49%) |
Jan 08, 2018 | 29.69 | 29.78 | 29.60 | 29.75 | 4,570,535 | -0.01(-0.05%) |
Jan 05, 2018 | 29.73 | 29.80 | 29.57 | 29.76 | 5,570,335 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,853,533 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.62 | 29.26 | 29.60 | 6,883,783 | +0.34(+1.16%) |
Jan 02, 2018 | 29.04 | 29.30 | 28.93 | 29.26 | 6,084,309 | +0.24(+0.83%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.86 | 28.97 | 28.81 | 28.91 | 4,115,079 | +0.10(+0.36%) |
Dec 27, 2017 | 28.82 | 28.89 | 28.79 | 28.81 | 4,292,141 | +0.02(+0.07%) |
Dec 26, 2017 | 28.55 | 28.84 | 28.53 | 28.79 | 4,045,928 | +0.28(+0.97%) |
Dec 22, 2017 | 28.69 | 28.75 | 28.47 | 28.51 | 5,923,326 | -0.27(-0.94%) |
Dec 21, 2017 | 28.39 | 28.83 | 28.38 | 28.78 | 6,553,914 | +0.50(+1.78%) |
Dec 20, 2017 | 28.23 | 28.33 | 28.16 | 28.28 | 4,314,166 | +0.21(+0.76%) |
Dec 19, 2017 | 28.12 | 28.23 | 28.05 | 28.06 | 4,292,057 | -0.14(-0.49%) |
Dec 18, 2017 | 27.98 | 28.37 | 27.92 | 28.20 | 12,792,307 | +0.39(+1.39%) |
Dec 15, 2017 | 27.97 | 27.98 | 27.79 | 27.81 | 4,579,434 | -0.24(-0.86%) |
Dec 14, 2017 | 28.05 | 28.21 | 28.04 | 28.06 | 4,172,958 | -0.01(-0.05%) |
Dec 13, 2017 | 28.08 | 28.15 | 27.96 | 28.07 | 5,430,700 | -0.01(-0.02%) |
Dec 12, 2017 | 27.93 | 28.19 | 27.89 | 28.08 | 9,779,591 | +0.50(+1.83%) |
Dec 11, 2017 | 27.48 | 27.65 | 27.47 | 27.57 | 3,678,791 | +0.20(+0.73%) |
Dec 08, 2017 | 27.21 | 27.39 | 27.16 | 27.37 | 5,083,805 | +0.23(+0.84%) |
Dec 07, 2017 | 27.17 | 27.32 | 27.08 | 27.14 | 5,910,875 | -0.19(-0.68%) |
Dec 06, 2017 | 27.34 | 27.50 | 27.31 | 27.33 | 4,792,586 | -0.10(-0.38%) |
Dec 05, 2017 | 27.44 | 27.50 | 27.34 | 27.43 | 5,834,284 | -0.12(-0.45%) |
Dec 04, 2017 | 27.50 | 27.80 | 27.37 | 27.56 | 9,359,100 | -0.03(-0.10%) |
Dec 01, 2017 | 27.52 | 27.70 | 27.52 | 27.59 | 8,037,307 | -0.08(-0.30%) |
Nov 30, 2017 | 27.57 | 27.68 | 27.30 | 27.67 | 11,318,127 | +0.25(+0.91%) |
Nov 29, 2017 | 27.52 | 27.61 | 27.31 | 27.42 | 6,748,908 | -0.13(-0.48%) |
Nov 28, 2017 | 27.50 | 27.62 | 27.46 | 27.55 | 6,976,724 | +0.27(+0.99%) |
Nov 27, 2017 | 27.64 | 27.26 | 27.28 | 7,198,742 | -0.37(-1.35%) | |
Nov 24, 2017 | 27.58 | 27.71 | 27.56 | 27.66 | 3,504,944 | +0.19(+0.68%) |
Nov 22, 2017 | 27.32 | 27.50 | 27.29 | 27.47 | 6,904,263 | +0.45(+1.66%) |
Nov 21, 2017 | 27.25 | 27.31 | 26.99 | 27.02 | 6,051,440 | +0.09(+0.33%) |
Nov 20, 2017 | 26.99 | 27.08 | 26.92 | 26.93 | 4,519,412 | -0.06(-0.23%) |
Nov 17, 2017 | 26.89 | 27.04 | 26.83 | 26.99 | 4,757,280 | +0.22(+0.83%) |
Nov 16, 2017 | 26.95 | 26.96 | 26.76 | 26.77 | 5,135,781 | -0.22(-0.82%) |
Nov 15, 2017 | 27.08 | 27.13 | 26.89 | 26.99 | 6,001,601 | -0.36(-1.31%) |
Nov 14, 2017 | 27.48 | 27.49 | 27.30 | 27.35 | 5,792,460 | -0.19(-0.68%) |
Nov 13, 2017 | 27.59 | 27.75 | 27.50 | 27.54 | 5,787,645 | -0.29(-1.04%) |
Nov 10, 2017 | 28.03 | 28.03 | 27.66 | 27.83 | 4,514,674 | -0.29(-1.03%) |
Nov 09, 2017 | 28.06 | 28.15 | 27.95 | 28.12 | 6,980,936 | -0.06(-0.20%) |
Nov 08, 2017 | 28.00 | 28.18 | 27.89 | 28.17 | 7,898,278 | -0.05(-0.19%) |
Nov 07, 2017 | 28.28 | 28.28 | 28.06 | 28.23 | 6,921,812 | +0.05(+0.17%) |
Nov 06, 2017 | 27.59 | 28.21 | 27.59 | 28.18 | 9,188,412 | +0.58(+2.10%) |
Nov 03, 2017 | 27.58 | 27.67 | 27.46 | 27.60 | 4,700,974 | -0.07(-0.27%) |
Nov 02, 2017 | 27.51 | 27.72 | 27.50 | 27.68 | 6,566,813 | -0.06(-0.22%) |
Nov 01, 2017 | 27.89 | 28.04 | 27.66 | 27.74 | 9,921,104 | +0.06(+0.22%) |
Oct 31, 2017 | 27.76 | 27.88 | 27.43 | 27.68 | 14,753,445 | +0.71(+2.65%) |
Oct 30, 2017 | 26.83 | 27.05 | 26.81 | 26.96 | 12,702,511 | +0.35(+1.33%) |
Oct 27, 2017 | 26.37 | 26.66 | 26.29 | 26.61 | 7,702,982 | +0.31(+1.16%) |
Oct 26, 2017 | 26.38 | 26.40 | 26.26 | 26.30 | 4,517,405 | -0.10(-0.36%) |
Oct 25, 2017 | 26.57 | 26.61 | 26.21 | 26.40 | 5,914,417 | -0.14(-0.54%) |
Oct 24, 2017 | 26.53 | 26.70 | 26.50 | 26.54 | 4,800,046 | +0.14(+0.54%) |
Oct 23, 2017 | 26.43 | 26.51 | 26.34 | 26.40 | 6,963,952 | +0.03(+0.10%) |
Oct 20, 2017 | 26.44 | 26.56 | 26.31 | 26.37 | 6,122,348 | +0.00(+0.00%) |
Oct 19, 2017 | 26.30 | 26.54 | 26.29 | 26.37 | 6,845,192 | +0.02(+0.08%) |
Oct 18, 2017 | 26.34 | 26.40 | 26.16 | 26.35 | 8,435,919 | +0.02(+0.08%) |
Oct 17, 2017 | 26.56 | 26.62 | 26.30 | 26.33 | 7,924,193 | -0.34(-1.28%) |
Oct 16, 2017 | 26.66 | 26.78 | 26.61 | 26.67 | 4,269,378 | +0.06(+0.23%) |
Oct 13, 2017 | 26.76 | 26.86 | 26.61 | 26.61 | 5,271,162 | +0.06(+0.23%) |
Oct 12, 2017 | 26.35 | 26.55 | 26.30 | 26.55 | 7,233,619 | +0.11(+0.41%) |
Oct 11, 2017 | 26.46 | 26.50 | 26.29 | 26.44 | 4,850,821 | +0.03(+0.10%) |
Oct 10, 2017 | 26.36 | 26.54 | 26.34 | 26.41 | 4,940,128 | +0.24(+0.91%) |
Oct 09, 2017 | 26.04 | 26.25 | 26.04 | 26.17 | 5,581,680 | +0.14(+0.52%) |
Oct 06, 2017 | 26.04 | 26.07 | 25.92 | 26.04 | 5,121,829 | -0.24(-0.91%) |
Oct 05, 2017 | 26.23 | 26.36 | 26.22 | 26.27 | 4,526,528 | -0.03(-0.10%) |
Oct 04, 2017 | 26.25 | 26.39 | 26.19 | 26.30 | 6,408,375 | -0.03(-0.13%) |
Oct 03, 2017 | 26.14 | 26.41 | 26.14 | 26.34 | 7,406,672 | +0.21(+0.81%) |
Oct 02, 2017 | 25.89 | 26.15 | 25.85 | 26.12 | 7,845,120 | -0.03(-0.10%) |
Sep 29, 2017 | 26.08 | 26.17 | 26.06 | 26.15 | 4,471,046 | +0.01(+0.03%) |
Sep 28, 2017 | 26.01 | 26.19 | 26.00 | 26.15 | 7,371,143 | +0.27(+1.05%) |
Sep 27, 2017 | 25.95 | 25.87 | 7,107,132 | +0.10(+0.40%) | ||
Sep 26, 2017 | 25.94 | 25.97 | 25.76 | 25.77 | 9,440,836 | -0.25(-0.97%) |
Sep 25, 2017 | 25.89 | 26.12 | 25.88 | 26.02 | 8,744,648 | +0.29(+1.11%) |
Sep 22, 2017 | 25.68 | 25.91 | 25.64 | 25.74 | 8,201,815 | +0.08(+0.32%) |
Sep 21, 2017 | 25.42 | 25.72 | 25.38 | 25.66 | 13,264,093 | +0.32(+1.26%) |
Sep 20, 2017 | 25.22 | 25.49 | 25.21 | 25.34 | 7,500,882 | +0.19(+0.76%) |
Sep 19, 2017 | 25.12 | 25.24 | 25.08 | 25.14 | 7,682,665 | +0.20(+0.82%) |
Sep 18, 2017 | 24.94 | 25.01 | 24.84 | 24.94 | 7,968,669 | +0.05(+0.19%) |
Sep 15, 2017 | 24.74 | 24.90 | 24.71 | 24.89 | 7,121,677 | +0.17(+0.69%) |
Sep 14, 2017 | 24.63 | 24.84 | 24.61 | 24.72 | 7,112,716 | +0.23(+0.94%) |
Sep 13, 2017 | 24.50 | 24.58 | 24.41 | 24.49 | 6,073,471 | +0.16(+0.67%) |
Sep 12, 2017 | 24.26 | 24.40 | 24.25 | 24.33 | 4,187,496 | +0.13(+0.53%) |
Sep 11, 2017 | 24.08 | 24.26 | 24.06 | 24.20 | 5,999,220 | +0.16(+0.68%) |
Sep 08, 2017 | 24.16 | 24.20 | 23.98 | 24.04 | 4,774,583 | -0.12(-0.51%) |
Sep 07, 2017 | 24.06 | 24.21 | 24.06 | 24.16 | 6,153,343 | +0.12(+0.51%) |
Sep 06, 2017 | 24.08 | 23.67 | 24.04 | 9,518,122 | +0.25(+1.06%) | |
Sep 05, 2017 | 23.76 | 23.89 | 23.65 | 23.78 | 5,449,525 | +0.12(+0.52%) |
Sep 01, 2017 | 23.58 | 23.75 | 23.53 | 23.66 | 6,742,731 | +0.03(+0.12%) |
Aug 31, 2017 | 23.40 | 23.68 | 23.38 | 23.63 | 7,542,697 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,381 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,651 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,455 | -0.05(-0.20%) |
Aug 25, 2017 | 23.42 | 23.53 | 23.38 | 23.50 | 4,333,444 | +0.24(+1.05%) |
Aug 24, 2017 | 23.40 | 23.40 | 23.17 | 23.26 | 3,547,382 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.36 | 23.07 | 23.30 | 5,598,980 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,339 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,518 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.25 | 6,966,947 | +0.04(+0.18%) |
Aug 17, 2017 | 23.42 | 23.42 | 23.21 | 23.21 | 5,471,403 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,139 | -0.19(-0.81%) |
Aug 15, 2017 | 23.53 | 23.54 | 23.34 | 23.53 | 6,743,735 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.85 | 23.58 | 23.60 | 6,097,605 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.89 | 23.76 | 23.78 | 7,353,340 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,255 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.42 | 24.61 | 5,742,474 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,025 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,612,106 | +0.28(+1.16%) |
Aug 04, 2017 | 24.26 | 24.37 | 24.24 | 24.32 | 5,018,005 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,238,925 | -0.17(-0.71%) |
Aug 02, 2017 | 24.22 | 24.48 | 24.19 | 24.36 | 6,858,851 | +0.09(+0.36%) |