Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.90 | 31.92 | 31.51 | 31.59 | 4,063,808 | -0.19(-0.60%) |
Apr 27, 2018 | 31.69 | 31.93 | 31.52 | 31.79 | 2,090,715 | +0.14(+0.44%) |
Apr 26, 2018 | 31.54 | 31.77 | 31.32 | 31.65 | 2,546,965 | +0.14(+0.44%) |
Apr 25, 2018 | 31.52 | 31.89 | 31.36 | 31.51 | 3,153,369 | -0.04(-0.14%) |
Apr 24, 2018 | 31.22 | 31.60 | 31.06 | 31.55 | 3,381,137 | +0.37(+1.20%) |
Apr 23, 2018 | 31.05 | 31.21 | 30.72 | 31.18 | 2,456,828 | +0.28(+0.90%) |
Apr 20, 2018 | 30.98 | 31.16 | 30.62 | 30.90 | 4,241,878 | +0.04(+0.14%) |
Apr 19, 2018 | 30.92 | 31.07 | 30.62 | 30.85 | 2,503,156 | -0.12(-0.39%) |
Apr 18, 2018 | 30.88 | 31.06 | 30.76 | 30.98 | 2,479,139 | +0.10(+0.34%) |
Apr 17, 2018 | 31.05 | 31.06 | 30.78 | 30.87 | 1,604,895 | -0.02(-0.06%) |
Apr 16, 2018 | 30.64 | 31.13 | 30.55 | 30.89 | 2,256,108 | +0.35(+1.14%) |
Apr 13, 2018 | 30.51 | 30.61 | 30.30 | 30.54 | 2,402,878 | +0.12(+0.39%) |
Apr 12, 2018 | 30.65 | 30.71 | 30.27 | 30.42 | 3,551,572 | -0.23(-0.76%) |
Apr 11, 2018 | 30.56 | 30.84 | 30.41 | 30.65 | 2,872,813 | +0.02(+0.06%) |
Apr 10, 2018 | 30.79 | 30.99 | 30.48 | 30.64 | 4,732,764 | -0.04(-0.14%) |
Apr 09, 2018 | 30.37 | 31.02 | 30.30 | 30.68 | 3,413,249 | +0.40(+1.32%) |
Apr 06, 2018 | 30.39 | 30.94 | 30.09 | 30.28 | 4,065,290 | -0.16(-0.51%) |
Apr 05, 2018 | 31.27 | 31.27 | 30.04 | 30.44 | 5,172,618 | -0.66(-2.12%) |
Apr 04, 2018 | 29.49 | 31.64 | 29.49 | 31.10 | 9,164,467 | +1.43(+4.82%) |
Apr 03, 2018 | 29.15 | 29.75 | 28.91 | 29.67 | 3,705,438 | +0.63(+2.18%) |
Apr 02, 2018 | 29.61 | 29.69 | 28.81 | 29.03 | 5,879,659 | -0.72(-2.42%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.57(+1.96%) | |
Mar 28, 2018 | 29.18 | 29.54 | 29.02 | 29.18 | 3,554,364 | +0.08(+0.27%) |
Mar 27, 2018 | 29.08 | 29.56 | 28.90 | 29.10 | 2,925,859 | +0.14(+0.48%) |
Mar 26, 2018 | 28.43 | 29.04 | 28.39 | 28.96 | 2,521,290 | +0.75(+2.64%) |
Mar 23, 2018 | 28.34 | 28.73 | 28.15 | 28.22 | 5,362,556 | -0.13(-0.46%) |
Mar 22, 2018 | 28.36 | 28.76 | 28.11 | 28.35 | 2,799,665 | -0.08(-0.27%) |
Mar 21, 2018 | 28.72 | 28.91 | 28.36 | 28.43 | 3,893,907 | -0.67(-2.29%) |
Mar 20, 2018 | 29.18 | 29.44 | 29.01 | 29.09 | 2,237,817 | -0.12(-0.42%) |
Mar 19, 2018 | 29.05 | 29.51 | 28.91 | 29.22 | 2,279,162 | +0.17(+0.60%) |
Mar 16, 2018 | 28.95 | 29.14 | 28.91 | 29.04 | 4,507,816 | +0.17(+0.60%) |
Mar 15, 2018 | 29.21 | 29.47 | 28.81 | 28.87 | 2,306,124 | -0.36(-1.25%) |
Mar 14, 2018 | 29.54 | 29.91 | 29.18 | 29.23 | 2,656,385 | -0.27(-0.91%) |
Mar 13, 2018 | 29.40 | 29.55 | 29.22 | 29.50 | 2,416,922 | +0.29(+0.98%) |
Mar 12, 2018 | 29.30 | 29.49 | 29.19 | 29.22 | 2,482,697 | -0.05(-0.18%) |
Mar 09, 2018 | 29.25 | 29.36 | 29.01 | 29.27 | 2,639,976 | +0.23(+0.78%) |
Mar 08, 2018 | 28.76 | 29.06 | 28.63 | 29.04 | 1,590,689 | +0.29(+0.99%) |
Mar 07, 2018 | 28.79 | 28.47 | 28.76 | 2,922,643 | -0.23(-0.78%) | |
Mar 06, 2018 | 28.49 | 29.09 | 28.14 | 28.98 | 4,321,627 | +0.49(+1.70%) |
Mar 05, 2018 | 28.20 | 28.73 | 28.20 | 28.50 | 2,626,906 | +0.19(+0.67%) |
Mar 02, 2018 | 27.98 | 28.41 | 27.98 | 28.30 | 2,059,884 | +0.25(+0.90%) |
Mar 01, 2018 | 28.10 | 28.32 | 27.73 | 28.05 | 3,243,653 | -0.09(-0.31%) |
Feb 28, 2018 | 28.60 | 28.61 | 28.14 | 28.14 | 3,455,120 | -0.25(-0.89%) |
Feb 27, 2018 | 28.65 | 28.92 | 28.38 | 28.39 | 2,646,155 | -0.28(-0.97%) |
Feb 26, 2018 | 28.35 | 28.70 | 27.98 | 28.67 | 2,832,940 | +0.37(+1.32%) |
Feb 23, 2018 | 28.67 | 28.71 | 27.75 | 28.30 | 4,553,743 | -0.31(-1.09%) |
Feb 22, 2018 | 28.61 | 6,412,845 | +0.28(+0.98%) | |||
Feb 21, 2018 | 29.34 | 29.48 | 28.32 | 28.33 | 5,663,116 | -0.97(-3.31%) |
Feb 20, 2018 | 29.61 | 29.74 | 29.16 | 29.30 | 2,985,429 | -0.48(-1.60%) |
Feb 16, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.23(+0.79%) | |
Feb 15, 2018 | 29.65 | 29.65 | 28.68 | 29.54 | 3,206,660 | +0.03(+0.12%) |
Feb 14, 2018 | 28.96 | 29.56 | 28.68 | 29.51 | 3,238,554 | +0.83(+2.90%) |
Feb 13, 2018 | 28.63 | 28.77 | 28.34 | 28.68 | 1,514,535 | +0.01(+0.03%) |
Feb 12, 2018 | 28.60 | 28.89 | 28.39 | 28.67 | 2,747,913 | +0.23(+0.79%) |
Feb 09, 2018 | 28.22 | 28.67 | 27.59 | 28.44 | 4,763,787 | +0.52(+1.86%) |
Feb 08, 2018 | 28.61 | 28.61 | 27.92 | 27.92 | 4,167,619 | -0.46(-1.62%) |
Feb 07, 2018 | 28.36 | 29.05 | 28.26 | 28.38 | 3,799,731 | +0.00(+0.00%) |
Feb 06, 2018 | 27.66 | 28.49 | 27.59 | 28.38 | 5,579,438 | -0.16(-0.55%) |
Feb 05, 2018 | 29.15 | 29.24 | 28.35 | 28.54 | 3,384,102 | -0.63(-2.17%) |
Feb 02, 2018 | 29.45 | 29.72 | 29.16 | 29.17 | 2,501,988 | -0.37(-1.26%) |
Feb 01, 2018 | 29.57 | 29.82 | 29.20 | 29.54 | 2,705,795 | -0.22(-0.73%) |
Jan 31, 2018 | 30.16 | 30.16 | 29.50 | 29.76 | 5,482,936 | -0.32(-1.07%) |
Jan 30, 2018 | 29.98 | 30.27 | 29.92 | 30.08 | 2,250,415 | +0.05(+0.17%) |
Jan 29, 2018 | 30.08 | 30.22 | 29.90 | 30.03 | 2,172,671 | -0.02(-0.06%) |
Jan 26, 2018 | 29.97 | 30.08 | 29.82 | 30.05 | 1,585,590 | +0.06(+0.20%) |
Jan 25, 2018 | 29.87 | 30.26 | 29.84 | 29.99 | 2,595,893 | +0.17(+0.58%) |
Jan 24, 2018 | 30.38 | 30.38 | 29.80 | 29.81 | 2,117,518 | -0.48(-1.57%) |
Jan 23, 2018 | 30.34 | 30.42 | 30.15 | 30.29 | 1,618,334 | +0.05(+0.17%) |
Jan 22, 2018 | 30.26 | 30.47 | 30.04 | 30.24 | 1,874,733 | +0.10(+0.35%) |
Jan 19, 2018 | 29.81 | 30.15 | 29.73 | 30.13 | 3,012,091 | +0.44(+1.49%) |
Jan 18, 2018 | 29.87 | 30.05 | 29.48 | 29.69 | 6,592,834 | -0.58(-1.92%) |
Jan 17, 2018 | 30.30 | 30.53 | 30.16 | 30.27 | 2,824,900 | +0.17(+0.58%) |
Jan 16, 2018 | 30.10 | 30.30 | 29.92 | 30.10 | 3,864,834 | +0.15(+0.49%) |
Jan 12, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.18(+0.61%) | |
Jan 11, 2018 | 30.63 | 30.65 | 29.72 | 29.77 | 3,829,965 | -0.75(-2.45%) |
Jan 10, 2018 | 31.23 | 31.23 | 30.50 | 30.52 | 4,281,554 | -0.87(-2.77%) |
Jan 09, 2018 | 31.34 | 31.44 | 31.25 | 31.39 | 3,139,666 | -0.01(-0.03%) |
Jan 08, 2018 | 31.31 | 31.46 | 31.16 | 31.40 | 3,192,096 | +0.05(+0.17%) |
Jan 05, 2018 | 31.44 | 31.53 | 31.16 | 31.35 | 3,415,138 | -0.09(-0.27%) |
Jan 04, 2018 | 31.04 | 31.46 | 30.94 | 31.43 | 6,580,997 | +0.39(+1.25%) |
Jan 03, 2018 | 31.30 | 31.33 | 30.77 | 31.04 | 3,447,413 | -0.31(-0.99%) |
Jan 02, 2018 | 31.50 | 31.58 | 31.11 | 31.35 | 2,398,597 | -0.03(-0.08%) |
Dec 29, 2017 | 31.38 | 31.38 | 31.38 | 0 | -0.13(-0.41%) | |
Dec 28, 2017 | 31.52 | 31.61 | 31.34 | 31.51 | 1,604,943 | -0.04(-0.14%) |
Dec 27, 2017 | 31.74 | 31.85 | 31.47 | 31.55 | 997,040 | -0.13(-0.41%) |
Dec 26, 2017 | 31.60 | 31.79 | 31.55 | 31.68 | 788,359 | +0.01(+0.03%) |
Dec 22, 2017 | 31.48 | 31.67 | 31.33 | 31.67 | 969,162 | +0.28(+0.88%) |
Dec 21, 2017 | 31.52 | 31.62 | 31.35 | 31.40 | 2,111,417 | -0.12(-0.38%) |
Dec 20, 2017 | 31.88 | 31.88 | 31.29 | 31.52 | 2,276,904 | -0.23(-0.73%) |
Dec 19, 2017 | 32.01 | 32.10 | 31.73 | 31.75 | 1,472,685 | -0.22(-0.67%) |
Dec 18, 2017 | 31.86 | 32.14 | 31.76 | 31.97 | 2,090,249 | +0.24(+0.76%) |
Dec 15, 2017 | 31.73 | 31.85 | 31.37 | 31.73 | 3,028,402 | +0.15(+0.46%) |
Dec 14, 2017 | 31.76 | 31.84 | 31.55 | 31.58 | 2,254,083 | -0.43(-1.35%) |
Dec 13, 2017 | 31.99 | 32.15 | 31.85 | 32.01 | 1,413,688 | +0.11(+0.35%) |
Dec 12, 2017 | 31.90 | 32.02 | 31.70 | 31.90 | 2,591,548 | +0.00(+0.00%) |
Dec 11, 2017 | 32.01 | 32.11 | 31.57 | 31.90 | 2,091,607 | -0.22(-0.67%) |
Dec 08, 2017 | 31.91 | 32.13 | 31.70 | 32.11 | 1,413,746 | +0.27(+0.84%) |
Dec 07, 2017 | 31.97 | 32.03 | 31.61 | 31.85 | 1,603,564 | -0.15(-0.46%) |
Dec 06, 2017 | 32.00 | 32.00 | 31.61 | 31.99 | 2,829,806 | +0.00(+0.00%) |
Dec 05, 2017 | 32.67 | 32.77 | 31.91 | 31.99 | 2,810,627 | -0.50(-1.54%) |
Dec 04, 2017 | 31.86 | 32.54 | 31.86 | 32.49 | 3,971,040 | +0.78(+2.47%) |
Dec 01, 2017 | 31.47 | 31.75 | 31.07 | 31.71 | 3,845,923 | +0.28(+0.88%) |
Nov 30, 2017 | 31.13 | 31.61 | 31.04 | 31.43 | 5,303,332 | +0.40(+1.28%) |
Nov 29, 2017 | 29.87 | 31.19 | 29.82 | 31.04 | 5,398,066 | +1.21(+4.05%) |
Nov 28, 2017 | 29.56 | 29.86 | 29.40 | 29.83 | 3,380,693 | +0.35(+1.20%) |
Nov 27, 2017 | 29.66 | 29.88 | 29.28 | 29.47 | 4,931,991 | -0.20(-0.67%) |
Nov 24, 2017 | 29.66 | 29.75 | 29.57 | 29.67 | 1,200,676 | +0.12(+0.41%) |
Nov 22, 2017 | 29.60 | 29.89 | 29.39 | 29.55 | 3,645,975 | -0.22(-0.72%) |
Nov 21, 2017 | 29.73 | 30.78 | 29.57 | 29.77 | 7,878,664 | +0.97(+3.35%) |
Nov 20, 2017 | 28.64 | 28.82 | 28.52 | 28.80 | 3,847,516 | +0.24(+0.85%) |
Nov 17, 2017 | 28.34 | 28.68 | 28.31 | 28.56 | 2,304,592 | +0.16(+0.58%) |
Nov 16, 2017 | 28.54 | 28.68 | 28.33 | 28.40 | 3,603,722 | -0.13(-0.45%) |
Nov 15, 2017 | 28.31 | 28.60 | 28.22 | 28.53 | 3,711,239 | +0.09(+0.30%) |
Nov 14, 2017 | 27.92 | 28.53 | 27.90 | 28.44 | 3,221,896 | +0.46(+1.63%) |
Nov 13, 2017 | 27.88 | 28.20 | 27.81 | 27.98 | 2,182,756 | +0.10(+0.37%) |
Nov 10, 2017 | 27.53 | 27.97 | 27.47 | 27.88 | 2,133,204 | +0.33(+1.19%) |
Nov 09, 2017 | 27.65 | 27.90 | 27.39 | 27.55 | 2,605,857 | -0.17(-0.62%) |
Nov 08, 2017 | 27.29 | 27.76 | 27.21 | 27.72 | 2,945,481 | +0.56(+2.06%) |
Nov 07, 2017 | 26.57 | 27.17 | 26.56 | 27.16 | 3,504,716 | +0.63(+2.37%) |
Nov 06, 2017 | 26.81 | 26.85 | 26.46 | 26.53 | 3,284,197 | -0.47(-1.76%) |
Nov 03, 2017 | 26.98 | 27.22 | 26.85 | 27.01 | 3,202,154 | -0.16(-0.60%) |
Nov 02, 2017 | 26.77 | 27.27 | 26.73 | 27.17 | 3,635,762 | +0.26(+0.96%) |
Nov 01, 2017 | 26.71 | 27.13 | 26.65 | 26.91 | 3,857,246 | +0.04(+0.16%) |
Oct 31, 2017 | 26.32 | 26.90 | 26.25 | 26.87 | 5,738,702 | +0.87(+3.35%) |
Oct 30, 2017 | 26.10 | 26.20 | 25.96 | 26.00 | 2,500,884 | -0.20(-0.76%) |
Oct 27, 2017 | 26.15 | 26.25 | 25.96 | 26.20 | 2,107,734 | +0.01(+0.03%) |
Oct 26, 2017 | 26.21 | 26.40 | 26.05 | 26.19 | 2,370,037 | +0.04(+0.16%) |
Oct 25, 2017 | 26.09 | 26.17 | 25.65 | 26.15 | 3,434,919 | +0.04(+0.17%) |
Oct 24, 2017 | 26.30 | 26.34 | 25.89 | 26.10 | 2,617,854 | -0.14(-0.53%) |
Oct 23, 2017 | 26.39 | 26.42 | 26.03 | 26.24 | 2,816,874 | -0.27(-1.01%) |
Oct 20, 2017 | 26.34 | 26.55 | 26.12 | 26.51 | 3,562,381 | +0.25(+0.95%) |
Oct 19, 2017 | 26.82 | 26.82 | 26.09 | 26.26 | 4,865,899 | -0.62(-2.30%) |
Oct 18, 2017 | 27.04 | 27.08 | 26.68 | 26.88 | 3,756,859 | -0.15(-0.54%) |
Oct 17, 2017 | 26.91 | 27.12 | 26.89 | 27.02 | 2,019,540 | -0.01(-0.03%) |
Oct 16, 2017 | 27.26 | 27.36 | 26.94 | 27.03 | 2,338,019 | -0.28(-1.04%) |
Oct 13, 2017 | 27.27 | 27.45 | 27.21 | 27.31 | 2,614,479 | +0.04(+0.16%) |
Oct 12, 2017 | 27.17 | 27.38 | 27.11 | 27.27 | 1,812,136 | +0.07(+0.25%) |
Oct 11, 2017 | 27.26 | 27.42 | 27.12 | 27.20 | 2,005,055 | -0.03(-0.09%) |
Oct 10, 2017 | 26.92 | 27.26 | 26.92 | 27.23 | 1,810,735 | +0.43(+1.60%) |
Oct 09, 2017 | 27.20 | 27.34 | 26.74 | 26.80 | 2,533,060 | -0.32(-1.17%) |
Oct 06, 2017 | 27.18 | 27.24 | 27.00 | 27.12 | 1,910,060 | -0.04(-0.16%) |
Oct 05, 2017 | 27.26 | 27.41 | 27.12 | 27.16 | 2,222,719 | -0.08(-0.28%) |
Oct 04, 2017 | 27.25 | 27.36 | 27.03 | 27.24 | 3,139,686 | -0.02(-0.06%) |
Oct 03, 2017 | 27.44 | 27.56 | 27.18 | 27.25 | 2,442,754 | -0.12(-0.44%) |
Oct 02, 2017 | 27.59 | 27.68 | 27.34 | 27.37 | 3,525,641 | -0.19(-0.68%) |
Sep 29, 2017 | 27.37 | 27.75 | 27.37 | 27.56 | 4,770,407 | +0.37(+1.36%) |
Sep 28, 2017 | 26.83 | 27.19 | 26.78 | 27.19 | 3,693,437 | +0.33(+1.21%) |
Sep 27, 2017 | 26.67 | 26.87 | 2,543,912 | -0.32(-1.17%) | ||
Sep 26, 2017 | 27.10 | 27.61 | 27.04 | 27.18 | 1,850,001 | +0.15(+0.54%) |
Sep 25, 2017 | 26.80 | 27.07 | 26.64 | 27.04 | 1,950,741 | +0.22(+0.83%) |
Sep 22, 2017 | 26.85 | 27.06 | 26.73 | 26.82 | 2,004,714 | +0.07(+0.26%) |
Sep 21, 2017 | 27.01 | 27.15 | 26.62 | 26.75 | 1,616,426 | -0.21(-0.76%) |
Sep 20, 2017 | 27.23 | 27.47 | 26.80 | 26.95 | 2,599,196 | -0.26(-0.95%) |
Sep 19, 2017 | 27.14 | 27.22 | 26.85 | 27.21 | 2,398,064 | +0.07(+0.25%) |
Sep 18, 2017 | 27.00 | 27.21 | 26.92 | 27.14 | 2,097,476 | +0.23(+0.86%) |
Sep 15, 2017 | 26.47 | 26.93 | 26.47 | 26.91 | 3,767,826 | +0.40(+1.52%) |
Sep 14, 2017 | 26.80 | 26.87 | 26.40 | 26.51 | 4,089,950 | -0.36(-1.34%) |
Sep 13, 2017 | 27.18 | 27.27 | 26.82 | 26.87 | 3,533,284 | -0.38(-1.39%) |
Sep 12, 2017 | 27.19 | 27.32 | 27.09 | 27.24 | 1,364,093 | +0.08(+0.28%) |
Sep 11, 2017 | 27.18 | 27.37 | 27.13 | 27.17 | 2,351,669 | +0.07(+0.25%) |
Sep 08, 2017 | 26.70 | 27.15 | 26.64 | 27.10 | 3,630,486 | +0.30(+1.12%) |
Sep 07, 2017 | 26.50 | 26.80 | 26.50 | 26.80 | 3,853,595 | +0.34(+1.30%) |
Sep 06, 2017 | 26.35 | 26.46 | 26.18 | 26.46 | 3,236,580 | +0.13(+0.49%) |
Sep 05, 2017 | 26.43 | 26.67 | 26.16 | 26.33 | 2,534,243 | -0.19(-0.71%) |
Sep 01, 2017 | 26.49 | 26.55 | 26.29 | 26.52 | 2,215,768 | +0.15(+0.59%) |
Aug 31, 2017 | 26.43 | 26.53 | 26.29 | 26.36 | 3,701,839 | -0.10(-0.39%) |
Aug 30, 2017 | 26.50 | 26.67 | 26.44 | 26.46 | 2,828,495 | -0.09(-0.36%) |
Aug 29, 2017 | 26.60 | 26.81 | 26.42 | 26.56 | 3,083,544 | -0.07(-0.26%) |
Aug 28, 2017 | 26.92 | 27.02 | 26.48 | 26.63 | 3,720,997 | -0.25(-0.93%) |
Aug 25, 2017 | 26.97 | 27.40 | 26.84 | 26.88 | 5,912,860 | -0.64(-2.34%) |
Aug 24, 2017 | 27.11 | 27.74 | 26.46 | 27.52 | 12,325,003 | -1.57(-5.40%) |
Aug 23, 2017 | 29.40 | 29.52 | 29.07 | 29.09 | 3,112,156 | -0.39(-1.34%) |
Aug 22, 2017 | 29.14 | 29.52 | 29.07 | 29.48 | 2,017,825 | +0.39(+1.33%) |
Aug 21, 2017 | 29.28 | 29.33 | 29.09 | 29.10 | 2,717,609 | -0.14(-0.47%) |
Aug 18, 2017 | 29.12 | 29.37 | 29.01 | 29.23 | 2,078,385 | +0.20(+0.68%) |
Aug 17, 2017 | 29.33 | 29.43 | 29.02 | 29.04 | 2,121,833 | -0.42(-1.43%) |
Aug 16, 2017 | 29.36 | 29.56 | 29.35 | 29.46 | 1,274,556 | +0.09(+0.32%) |
Aug 15, 2017 | 29.52 | 29.54 | 29.24 | 29.36 | 1,592,067 | -0.15(-0.52%) |
Aug 14, 2017 | 29.28 | 29.61 | 29.24 | 29.52 | 1,596,073 | +0.35(+1.21%) |
Aug 11, 2017 | 28.90 | 29.36 | 28.79 | 29.16 | 1,457,667 | +0.30(+1.04%) |
Aug 10, 2017 | 28.71 | 29.10 | 28.68 | 28.86 | 1,789,814 | +0.04(+0.15%) |
Aug 09, 2017 | 28.87 | 28.94 | 28.70 | 28.82 | 2,115,478 | -0.04(-0.15%) |
Aug 08, 2017 | 29.29 | 29.29 | 28.78 | 28.86 | 2,129,955 | -0.46(-1.58%) |
Aug 07, 2017 | 28.94 | 29.34 | 28.94 | 29.33 | 2,033,078 | +0.45(+1.57%) |
Aug 04, 2017 | 29.16 | 29.16 | 28.82 | 28.87 | 1,425,812 | -0.22(-0.77%) |
Aug 03, 2017 | 29.30 | 29.49 | 29.07 | 29.10 | 1,491,662 | -0.20(-0.67%) |
Aug 02, 2017 | 29.26 | 29.40 | 28.96 | 29.29 | 1,297,129 | +0.02(+0.06%) |
Aug 01, 2017 | 29.35 | 29.36 | 28.88 | 29.28 | 1,810,503 | -0.03(-0.09%) |
Jul 31, 2017 | 29.29 | 29.45 | 29.13 | 29.30 | 2,097,945 | +0.02(+0.06%) |
Jul 28, 2017 | 29.41 | 29.45 | 29.21 | 29.29 | 1,156,813 | -0.15(-0.52%) |
Jul 27, 2017 | 29.16 | 29.45 | 29.09 | 29.44 | 1,774,226 | +0.27(+0.94%) |
Jul 26, 2017 | 29.23 | 29.51 | 29.08 | 29.16 | 3,267,370 | -0.09(-0.29%) |
Jul 25, 2017 | 28.64 | 29.26 | 28.49 | 29.25 | 2,839,649 | +0.69(+2.40%) |
Jul 24, 2017 | 28.47 | 28.63 | 28.45 | 28.56 | 2,201,992 | +0.07(+0.24%) |
Jul 21, 2017 | 28.17 | 28.50 | 28.17 | 28.50 | 1,201,411 | +0.26(+0.91%) |
Jul 20, 2017 | 28.01 | 28.37 | 27.97 | 28.24 | 2,025,615 | +0.27(+0.95%) |
Jul 19, 2017 | 28.18 | 28.26 | 27.82 | 27.97 | 5,016,989 | -0.18(-0.64%) |
Jul 18, 2017 | 28.46 | 28.56 | 28.10 | 28.15 | 1,400,125 | -0.31(-1.08%) |
Jul 17, 2017 | 28.15 | 28.48 | 28.02 | 28.46 | 1,859,102 | +0.31(+1.10%) |
Jul 14, 2017 | 28.10 | 28.22 | 28.02 | 28.15 | 1,574,700 | +0.10(+0.37%) |
Jul 13, 2017 | 27.91 | 28.08 | 27.80 | 28.05 | 1,916,075 | +0.22(+0.80%) |
Jul 12, 2017 | 27.86 | 28.04 | 27.72 | 27.83 | 2,141,881 | +0.08(+0.28%) |
Jul 11, 2017 | 27.79 | 27.90 | 27.52 | 27.75 | 2,429,718 | -0.10(-0.37%) |
Jul 10, 2017 | 28.29 | 28.36 | 27.85 | 27.85 | 2,731,640 | -0.47(-1.66%) |
Jul 07, 2017 | 28.35 | 28.44 | 28.20 | 28.32 | 1,686,083 | +0.04(+0.15%) |
Jul 06, 2017 | 28.71 | 28.83 | 28.26 | 28.28 | 2,086,185 | -0.49(-1.72%) |
Jul 05, 2017 | 29.14 | 29.14 | 28.71 | 28.77 | 1,901,696 | -0.36(-1.23%) |
Jul 03, 2017 | 29.23 | 29.47 | 29.13 | 29.13 | 1,270,422 | +0.03(+0.12%) |
Jun 30, 2017 | 29.05 | 29.35 | 29.05 | 29.10 | 2,633,882 | +0.13(+0.44%) |
Jun 29, 2017 | 29.08 | 29.29 | 28.82 | 28.97 | 2,365,305 | -0.21(-0.73%) |
Jun 28, 2017 | 29.40 | 29.56 | 29.12 | 29.18 | 1,996,974 | +0.05(+0.18%) |
Jun 27, 2017 | 29.56 | 29.82 | 29.12 | 29.13 | 2,453,411 | -0.55(-1.87%) |
Jun 26, 2017 | 29.93 | 30.10 | 29.67 | 29.69 | 1,721,122 | -0.12(-0.40%) |
Jun 23, 2017 | 29.32 | 30.15 | 29.32 | 29.81 | 9,014,856 | +0.44(+1.51%) |
Jun 22, 2017 | 29.03 | 29.60 | 28.84 | 29.36 | 4,734,112 | +0.36(+1.24%) |
Jun 21, 2017 | 28.93 | 29.03 | 28.62 | 29.00 | 2,830,753 | +0.05(+0.18%) |
Jun 20, 2017 | 29.29 | 29.29 | 28.92 | 28.95 | 2,591,948 | -0.35(-1.19%) |
Jun 19, 2017 | 29.00 | 29.34 | 28.54 | 29.30 | 2,758,461 | +0.34(+1.18%) |
Jun 16, 2017 | 29.64 | 29.66 | 28.57 | 28.96 | 4,808,753 | -0.55(-1.88%) |
Jun 15, 2017 | 29.77 | 29.80 | 29.41 | 29.52 | 2,669,003 | -0.10(-0.35%) |
Jun 14, 2017 | 29.73 | 29.99 | 29.47 | 29.62 | 1,820,019 | +0.03(+0.12%) |
Jun 13, 2017 | 29.64 | 29.73 | 29.41 | 29.58 | 2,037,239 | -0.04(-0.14%) |
Jun 12, 2017 | 29.70 | 29.89 | 29.48 | 29.63 | 1,937,723 | -0.03(-0.11%) |
Jun 09, 2017 | 29.24 | 29.72 | 29.20 | 29.66 | 2,339,542 | +0.50(+1.73%) |
Jun 08, 2017 | 29.86 | 29.00 | 29.16 | 2,765,314 | -0.68(-2.29%) | |
Jun 07, 2017 | 29.44 | 29.85 | 29.44 | 29.84 | 2,372,029 | +0.41(+1.39%) |
Jun 06, 2017 | 29.15 | 29.44 | 29.09 | 29.43 | 2,178,961 | +0.29(+1.00%) |
Jun 05, 2017 | 29.06 | 29.19 | 28.89 | 29.14 | 1,305,293 | +0.04(+0.15%) |
Jun 02, 2017 | 29.01 | 29.13 | 28.92 | 29.10 | 2,312,108 | +0.17(+0.59%) |
Jun 01, 2017 | 28.85 | 28.95 | 28.56 | 28.93 | 2,773,091 | +0.24(+0.83%) |
May 31, 2017 | 28.44 | 28.75 | 28.42 | 28.69 | 3,624,405 | +0.31(+1.08%) |
May 30, 2017 | 28.19 | 28.47 | 28.07 | 28.38 | 3,244,398 | +0.13(+0.45%) |
May 26, 2017 | 28.23 | 28.67 | 28.21 | 28.25 | 4,821,359 | -0.01(-0.03%) |
May 25, 2017 | 29.05 | 29.55 | 28.10 | 28.26 | 9,345,472 | -1.94(-6.41%) |
May 24, 2017 | 30.05 | 30.27 | 29.96 | 30.20 | 2,751,343 | +0.16(+0.54%) |
May 23, 2017 | 30.04 | 30.22 | 30.04 | 30.04 | 2,484,557 | +0.00(+0.00%) |
May 22, 2017 | 29.80 | 30.16 | 29.68 | 30.04 | 2,658,025 | +0.32(+1.09%) |
May 19, 2017 | 29.79 | 29.18 | 29.71 | 2,995,332 | +0.58(+1.99%) | |
May 18, 2017 | 29.15 | 29.29 | 28.87 | 29.13 | 4,005,228 | -0.03(-0.12%) |
May 17, 2017 | 29.16 | 29.37 | 29.12 | 29.17 | 3,028,391 | +0.01(+0.03%) |
May 16, 2017 | 29.47 | 29.50 | 29.15 | 29.16 | 2,196,789 | -0.30(-1.01%) |
May 15, 2017 | 29.35 | 29.52 | 29.23 | 29.46 | 1,972,070 | +0.10(+0.35%) |
May 12, 2017 | 29.33 | 29.66 | 29.30 | 29.35 | 1,459,784 | +0.02(+0.06%) |
May 11, 2017 | 29.22 | 29.40 | 29.10 | 29.34 | 1,669,331 | -0.03(-0.09%) |
May 10, 2017 | 29.52 | 29.64 | 29.34 | 29.36 | 2,625,022 | -0.14(-0.46%) |
May 09, 2017 | 29.47 | 29.59 | 29.28 | 29.50 | 2,048,648 | +0.09(+0.29%) |
May 08, 2017 | 29.67 | 29.85 | 29.28 | 29.41 | 2,465,701 | -0.23(-0.78%) |
May 05, 2017 | 29.74 | 29.87 | 29.48 | 29.64 | 1,300,904 | +0.00(+0.00%) |
May 04, 2017 | 29.48 | 29.88 | 29.46 | 29.64 | 1,779,970 | +0.15(+0.49%) |
May 03, 2017 | 29.69 | 29.74 | 29.37 | 29.50 | 1,696,651 | -0.20(-0.66%) |
May 02, 2017 | 29.77 | 29.83 | 29.59 | 29.70 | 1,434,337 | -0.08(-0.26%) |