Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.08 | 31.19 | 30.75 | 30.90 | 2,126,124 | -0.12(-0.39%) |
Apr 27, 2018 | 30.94 | 31.27 | 30.73 | 31.02 | 2,406,661 | +0.27(+0.88%) |
Apr 26, 2018 | 30.60 | 31.01 | 30.48 | 30.75 | 3,428,557 | +0.01(+0.03%) |
Apr 25, 2018 | 30.75 | 31.48 | 29.99 | 30.74 | 3,964,160 | +1.04(+3.50%) |
Apr 24, 2018 | 30.27 | 30.99 | 29.69 | 29.70 | 3,680,871 | -0.67(-2.21%) |
Apr 23, 2018 | 30.95 | 31.14 | 30.25 | 30.37 | 2,471,214 | -0.59(-1.91%) |
Apr 20, 2018 | 31.51 | 31.70 | 30.84 | 30.96 | 1,464,767 | -0.51(-1.62%) |
Apr 19, 2018 | 32.19 | 32.19 | 31.27 | 31.47 | 1,298,035 | -0.70(-2.18%) |
Apr 18, 2018 | 32.45 | 32.46 | 32.00 | 32.17 | 918,481 | -0.28(-0.86%) |
Apr 17, 2018 | 32.26 | 32.79 | 32.05 | 32.45 | 1,381,339 | -0.20(-0.61%) |
Apr 16, 2018 | 32.38 | 32.99 | 32.25 | 32.65 | 968,107 | +0.36(+1.11%) |
Apr 13, 2018 | 32.48 | 32.62 | 32.07 | 32.29 | 928,770 | -0.06(-0.19%) |
Apr 12, 2018 | 32.40 | 32.67 | 32.11 | 32.35 | 576,118 | +0.07(+0.22%) |
Apr 11, 2018 | 31.92 | 32.58 | 31.82 | 32.28 | 1,074,946 | +0.13(+0.40%) |
Apr 10, 2018 | 32.35 | 32.51 | 31.88 | 32.15 | 1,992,821 | -0.01(-0.03%) |
Apr 09, 2018 | 32.54 | 32.87 | 32.08 | 32.16 | 2,459,920 | -0.31(-0.95%) |
Apr 06, 2018 | 31.54 | 32.91 | 31.50 | 32.47 | 4,448,713 | +0.74(+2.33%) |
Apr 05, 2018 | 31.04 | 31.94 | 30.80 | 31.73 | 2,482,417 | +0.89(+2.89%) |
Apr 04, 2018 | 30.00 | 30.89 | 30.00 | 30.84 | 1,548,724 | +0.50(+1.65%) |
Apr 03, 2018 | 30.02 | 30.54 | 30.00 | 30.34 | 2,174,782 | +0.31(+1.03%) |
Apr 02, 2018 | 30.19 | 30.37 | 29.89 | 30.03 | 2,057,082 | -0.16(-0.53%) |
Mar 29, 2018 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 30.63 | 30.83 | 29.94 | 30.16 | 2,475,135 | -0.46(-1.50%) |
Mar 27, 2018 | 30.36 | 31.00 | 30.00 | 30.62 | 2,963,588 | +0.44(+1.46%) |
Mar 26, 2018 | 30.25 | 30.34 | 29.92 | 30.18 | 1,554,483 | +0.14(+0.47%) |
Mar 23, 2018 | 30.17 | 30.38 | 30.01 | 30.04 | 1,559,171 | -0.17(-0.56%) |
Mar 22, 2018 | 30.33 | 30.58 | 30.20 | 30.21 | 1,377,523 | -0.29(-0.95%) |
Mar 21, 2018 | 30.70 | 31.11 | 30.37 | 30.50 | 1,156,652 | -0.32(-1.04%) |
Mar 20, 2018 | 30.63 | 30.90 | 30.40 | 30.82 | 1,261,453 | +0.28(+0.92%) |
Mar 19, 2018 | 30.79 | 30.79 | 30.50 | 30.54 | 1,716,784 | -0.45(-1.45%) |
Mar 16, 2018 | 30.61 | 31.16 | 30.56 | 30.99 | 1,429,792 | +0.44(+1.44%) |
Mar 15, 2018 | 31.12 | 31.12 | 30.44 | 30.55 | 1,988,884 | -0.61(-1.96%) |
Mar 14, 2018 | 32.23 | 32.23 | 30.80 | 31.16 | 2,075,360 | -0.35(-1.11%) |
Mar 13, 2018 | 32.21 | 32.29 | 31.16 | 31.51 | 2,056,484 | -0.42(-1.32%) |
Mar 12, 2018 | 32.95 | 33.30 | 31.88 | 31.93 | 1,823,855 | -0.89(-2.71%) |
Mar 09, 2018 | 32.63 | 33.00 | 32.41 | 32.82 | 1,876,364 | +0.32(+0.98%) |
Mar 08, 2018 | 32.20 | 32.95 | 32.03 | 32.50 | 2,417,251 | +0.40(+1.25%) |
Mar 07, 2018 | 32.48 | 32.10 | 1,354,079 | +0.20(+0.63%) | ||
Mar 06, 2018 | 31.53 | 32.28 | 31.37 | 31.90 | 1,442,451 | +0.38(+1.21%) |
Mar 05, 2018 | 30.86 | 31.67 | 30.75 | 31.52 | 1,126,589 | +0.41(+1.32%) |
Mar 02, 2018 | 30.65 | 31.17 | 30.34 | 31.11 | 1,619,832 | +0.37(+1.20%) |
Mar 01, 2018 | 30.79 | 31.13 | 30.59 | 30.74 | 1,330,479 | -0.06(-0.19%) |
Feb 28, 2018 | 31.57 | 31.62 | 30.79 | 30.80 | 1,130,661 | -0.55(-1.75%) |
Feb 27, 2018 | 31.86 | 31.91 | 31.26 | 31.35 | 1,274,329 | -0.57(-1.79%) |
Feb 26, 2018 | 31.80 | 32.05 | 31.42 | 31.92 | 1,494,230 | +0.11(+0.35%) |
Feb 23, 2018 | 31.12 | 31.81 | 31.00 | 31.81 | 815,579 | +0.91(+2.94%) |
Feb 22, 2018 | 30.72 | 30.90 | 1,590,906 | -0.39(-1.25%) | ||
Feb 21, 2018 | 31.09 | 31.70 | 31.09 | 31.29 | 1,384,608 | +0.30(+0.97%) |
Feb 20, 2018 | 30.50 | 31.15 | 30.50 | 30.99 | 1,670,115 | +0.43(+1.41%) |
Feb 16, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 30.87 | 30.95 | 30.14 | 30.47 | 2,039,034 | -0.37(-1.20%) |
Feb 14, 2018 | 30.78 | 31.18 | 30.75 | 30.84 | 1,960,707 | -0.16(-0.52%) |
Feb 13, 2018 | 31.11 | 31.00 | 1,702,138 | +0.40(+1.31%) | ||
Feb 12, 2018 | 30.81 | 30.97 | 30.37 | 30.60 | 1,836,203 | +0.03(+0.10%) |
Feb 09, 2018 | 30.24 | 30.80 | 29.85 | 30.57 | 3,065,027 | +0.57(+1.90%) |
Feb 08, 2018 | 30.05 | 30.42 | 30.00 | 30.00 | 2,828,767 | -0.25(-0.83%) |
Feb 07, 2018 | 30.27 | 30.87 | 30.04 | 30.25 | 1,489,491 | -0.02(-0.07%) |
Feb 06, 2018 | 29.11 | 31.08 | 28.92 | 30.27 | 3,701,461 | -0.21(-0.69%) |
Feb 05, 2018 | 30.64 | 30.95 | 30.23 | 30.48 | 3,797,336 | -0.36(-1.17%) |
Feb 02, 2018 | 31.15 | 31.43 | 30.75 | 30.84 | 1,740,300 | -0.47(-1.50%) |
Feb 01, 2018 | 31.44 | 31.74 | 31.01 | 31.31 | 1,986,219 | -0.19(-0.60%) |
Jan 31, 2018 | 31.22 | 31.56 | 30.81 | 31.50 | 1,888,541 | +0.27(+0.86%) |
Jan 30, 2018 | 31.50 | 31.54 | 31.39 | 31.23 | 1,329,940 | -0.36(-1.14%) |
Jan 29, 2018 | 31.27 | 31.83 | 31.15 | 31.59 | 1,485,440 | +0.19(+0.61%) |
Jan 26, 2018 | 32.00 | 32.05 | 31.03 | 31.40 | 1,231,241 | -0.59(-1.84%) |
Jan 25, 2018 | 31.21 | 32.40 | 31.20 | 31.99 | 1,576,990 | +0.93(+2.99%) |
Jan 24, 2018 | 31.09 | 31.78 | 30.97 | 31.06 | 2,458,007 | +0.10(+0.32%) |
Jan 23, 2018 | 31.06 | 31.12 | 30.80 | 30.96 | 2,412,560 | -0.05(-0.16%) |
Jan 22, 2018 | 31.71 | 31.75 | 30.96 | 31.01 | 1,840,782 | -0.65(-2.05%) |
Jan 19, 2018 | 31.40 | 32.02 | 31.23 | 31.66 | 2,088,496 | +0.51(+1.64%) |
Jan 18, 2018 | 31.08 | 31.90 | 30.89 | 31.15 | 2,016,358 | +0.07(+0.23%) |
Jan 17, 2018 | 31.66 | 31.74 | 31.03 | 31.08 | 1,574,699 | -0.38(-1.21%) |
Jan 16, 2018 | 32.34 | 32.48 | 31.13 | 31.46 | 1,899,791 | -0.98(-3.02%) |
Jan 12, 2018 | 32.44 | 32.44 | 32.44 | 0 | -0.28(-0.86%) | |
Jan 11, 2018 | 32.51 | 32.81 | 32.51 | 32.72 | 635,775 | +0.17(+0.52%) |
Jan 10, 2018 | 32.41 | 32.55 | 1,277,833 | -0.36(-1.09%) | ||
Jan 09, 2018 | 33.00 | 33.11 | 32.85 | 32.91 | 810,134 | +0.06(+0.18%) |
Jan 08, 2018 | 32.71 | 33.00 | 32.55 | 32.85 | 1,189,481 | +0.08(+0.24%) |
Jan 05, 2018 | 32.39 | 32.99 | 32.35 | 32.77 | 1,036,941 | +0.55(+1.71%) |
Jan 04, 2018 | 32.55 | 32.86 | 31.86 | 32.22 | 3,045,346 | -0.07(-0.22%) |
Jan 03, 2018 | 32.17 | 32.60 | 32.10 | 32.29 | 2,541,661 | +0.25(+0.78%) |
Jan 02, 2018 | 32.41 | 32.78 | 31.82 | 32.04 | 3,075,741 | -0.32(-0.99%) |
Dec 29, 2017 | 32.36 | 32.36 | 32.36 | 0 | +0.03(+0.09%) | |
Dec 28, 2017 | 32.25 | 32.38 | 32.04 | 32.33 | 797,037 | +0.23(+0.72%) |
Dec 27, 2017 | 32.19 | 32.33 | 31.88 | 32.10 | 781,074 | -0.01(-0.03%) |
Dec 26, 2017 | 32.12 | 32.47 | 31.97 | 32.11 | 809,763 | +0.12(+0.38%) |
Dec 22, 2017 | 31.78 | 32.03 | 31.71 | 31.99 | 842,042 | +0.04(+0.13%) |
Dec 21, 2017 | 31.93 | 32.14 | 31.81 | 31.95 | 1,286,367 | +0.00(+0.00%) |
Dec 20, 2017 | 31.54 | 32.04 | 31.39 | 31.95 | 1,814,571 | +0.56(+1.78%) |
Dec 19, 2017 | 31.26 | 31.64 | 31.18 | 31.39 | 1,633,223 | -0.16(-0.51%) |
Dec 18, 2017 | 30.98 | 31.61 | 30.92 | 31.55 | 2,804,803 | +0.55(+1.77%) |
Dec 15, 2017 | 31.50 | 31.85 | 30.92 | 31.00 | 4,153,917 | -0.50(-1.59%) |
Dec 14, 2017 | 32.00 | 32.09 | 30.91 | 31.50 | 4,450,266 | -0.25(-0.79%) |
Dec 13, 2017 | 32.16 | 32.16 | 31.63 | 31.75 | 2,158,779 | -0.31(-0.97%) |
Dec 12, 2017 | 32.55 | 32.85 | 32.03 | 32.06 | 1,864,164 | -0.51(-1.57%) |
Dec 11, 2017 | 32.40 | 33.07 | 32.33 | 32.57 | 2,377,516 | +0.16(+0.49%) |
Dec 08, 2017 | 32.50 | 32.68 | 32.24 | 32.41 | 1,230,276 | +0.10(+0.31%) |
Dec 07, 2017 | 32.29 | 32.48 | 32.12 | 32.31 | 2,009,086 | -0.04(-0.12%) |
Dec 06, 2017 | 32.60 | 32.88 | 32.20 | 32.35 | 2,518,653 | -0.45(-1.37%) |
Dec 05, 2017 | 32.16 | 33.26 | 32.15 | 32.80 | 3,813,232 | +0.47(+1.45%) |
Dec 04, 2017 | 32.25 | 32.55 | 31.53 | 32.33 | 7,799,918 | +1.30(+4.19%) |
Dec 01, 2017 | 31.93 | 32.37 | 30.89 | 31.03 | 6,788,448 | -0.63(-1.99%) |
Nov 30, 2017 | 37.55 | 38.20 | 29.43 | 31.66 | 23,146,228 | -5.89(-15.69%) |
Nov 29, 2017 | 37.55 | 37.82 | 37.30 | 37.55 | 5,841,966 | +1.21(+3.33%) |
Nov 28, 2017 | 35.75 | 36.54 | 35.55 | 36.34 | 5,662,936 | +0.76(+2.14%) |
Nov 27, 2017 | 36.00 | 36.16 | 35.51 | 35.58 | 4,048,054 | -0.63(-1.74%) |
Nov 24, 2017 | 35.59 | 36.30 | 35.59 | 36.21 | 2,190,213 | +0.71(+2.00%) |
Nov 22, 2017 | 35.96 | 36.10 | 34.82 | 35.50 | 21,805,712 | +1.63(+4.81%) |
Nov 21, 2017 | 33.69 | 33.90 | 33.55 | 33.87 | 5,393,840 | +0.33(+0.98%) |
Nov 20, 2017 | 33.25 | 33.59 | 33.11 | 33.54 | 1,198,832 | +0.22(+0.66%) |
Nov 17, 2017 | 32.98 | 33.45 | 32.98 | 33.32 | 1,864,420 | +0.14(+0.42%) |
Nov 16, 2017 | 32.32 | 33.20 | 32.28 | 33.18 | 2,376,994 | +0.83(+2.57%) |
Nov 15, 2017 | 31.65 | 32.37 | 31.16 | 32.35 | 2,870,758 | +0.56(+1.76%) |
Nov 14, 2017 | 31.76 | 31.92 | 31.52 | 31.79 | 1,004,704 | -0.13(-0.41%) |
Nov 13, 2017 | 31.87 | 32.16 | 31.71 | 31.92 | 1,146,829 | -0.06(-0.19%) |
Nov 10, 2017 | 32.00 | 32.10 | 31.74 | 31.98 | 1,597,135 | -0.10(-0.31%) |
Nov 09, 2017 | 32.46 | 32.59 | 31.95 | 32.08 | 1,236,479 | -0.72(-2.20%) |
Nov 08, 2017 | 32.88 | 33.08 | 32.52 | 32.80 | 1,916,346 | -0.26(-0.79%) |
Nov 07, 2017 | 32.76 | 33.10 | 32.75 | 33.06 | 2,296,665 | +0.26(+0.79%) |
Nov 06, 2017 | 32.88 | 33.00 | 32.28 | 32.80 | 2,140,147 | -0.04(-0.12%) |
Nov 03, 2017 | 32.89 | 33.07 | 32.59 | 32.84 | 3,432,594 | +0.07(+0.21%) |
Nov 02, 2017 | 33.36 | 33.38 | 32.62 | 32.77 | 2,481,980 | -0.65(-1.94%) |
Nov 01, 2017 | 33.52 | 33.67 | 32.91 | 33.42 | 3,054,625 | +0.17(+0.51%) |
Oct 31, 2017 | 32.97 | 33.44 | 32.56 | 33.25 | 4,846,507 | +0.82(+2.53%) |
Oct 30, 2017 | 32.85 | 34.09 | 32.15 | 32.43 | 9,683,316 | -0.72(-2.17%) |
Oct 27, 2017 | 28.38 | 34.47 | 28.04 | 33.15 | 18,300,606 | +4.81(+16.97%) |
Oct 26, 2017 | 29.25 | 29.55 | 28.04 | 28.34 | 4,683,817 | -0.72(-2.48%) |
Oct 25, 2017 | 28.99 | 29.20 | 28.57 | 29.06 | 3,176,555 | +0.01(+0.03%) |
Oct 24, 2017 | 29.45 | 29.61 | 29.01 | 29.05 | 1,712,952 | -0.33(-1.12%) |
Oct 23, 2017 | 29.32 | 29.52 | 29.18 | 29.38 | 2,091,846 | +0.07(+0.24%) |
Oct 20, 2017 | 29.32 | 29.45 | 29.20 | 29.31 | 1,622,705 | +0.11(+0.38%) |
Oct 19, 2017 | 28.65 | 29.38 | 28.55 | 29.20 | 2,316,596 | +0.44(+1.53%) |
Oct 18, 2017 | 28.36 | 28.82 | 28.34 | 28.76 | 3,564,804 | +0.37(+1.30%) |
Oct 17, 2017 | 28.38 | 28.51 | 28.29 | 28.39 | 2,422,616 | +0.04(+0.14%) |
Oct 16, 2017 | 28.24 | 28.44 | 28.14 | 28.35 | 2,747,370 | +0.08(+0.28%) |
Oct 13, 2017 | 28.28 | 28.41 | 28.23 | 28.27 | 1,937,762 | -0.02(-0.07%) |
Oct 12, 2017 | 28.67 | 28.70 | 28.25 | 28.29 | 2,617,740 | -0.28(-0.98%) |
Oct 11, 2017 | 28.63 | 28.75 | 28.25 | 28.57 | 4,052,009 | -0.19(-0.66%) |
Oct 10, 2017 | 29.04 | 29.21 | 28.55 | 28.76 | 5,527,460 | -0.92(-3.10%) |
Oct 09, 2017 | 29.50 | 30.16 | 28.94 | 29.68 | 6,316,262 | -0.85(-2.78%) |
Oct 06, 2017 | 29.96 | 30.55 | 29.88 | 30.53 | 2,855,415 | +0.51(+1.70%) |
Oct 05, 2017 | 29.71 | 30.10 | 29.53 | 30.02 | 2,302,184 | +0.45(+1.52%) |
Oct 04, 2017 | 29.55 | 29.72 | 29.35 | 29.57 | 1,699,292 | +0.04(+0.14%) |
Oct 03, 2017 | 29.18 | 29.55 | 29.11 | 29.53 | 2,493,890 | +0.51(+1.76%) |
Oct 02, 2017 | 28.81 | 29.06 | 28.73 | 29.02 | 2,899,921 | +0.10(+0.35%) |
Sep 29, 2017 | 28.92 | 29.11 | 28.84 | 28.92 | 3,172,922 | -0.01(-0.03%) |
Sep 28, 2017 | 28.96 | 29.03 | 28.81 | 28.93 | 1,215,928 | -0.08(-0.28%) |
Sep 27, 2017 | 28.92 | 29.11 | 28.74 | 29.01 | 1,471,074 | +0.03(+0.10%) |
Sep 26, 2017 | 29.00 | 29.16 | 28.94 | 28.98 | 1,885,143 | +0.08(+0.28%) |
Sep 25, 2017 | 28.98 | 29.07 | 28.86 | 28.90 | 2,392,984 | -0.13(-0.45%) |
Sep 22, 2017 | 29.25 | 29.34 | 28.96 | 29.03 | 1,284,104 | -0.20(-0.68%) |
Sep 21, 2017 | 29.34 | 29.57 | 29.18 | 29.23 | 1,201,994 | -0.18(-0.61%) |
Sep 20, 2017 | 29.37 | 29.68 | 29.26 | 29.41 | 1,999,499 | +0.13(+0.44%) |
Sep 19, 2017 | 29.20 | 29.41 | 29.18 | 29.28 | 1,298,055 | +0.05(+0.17%) |
Sep 18, 2017 | 29.36 | 29.48 | 29.21 | 29.23 | 1,233,748 | -0.02(-0.07%) |
Sep 15, 2017 | 29.15 | 29.44 | 29.12 | 29.25 | 1,824,666 | +0.08(+0.27%) |
Sep 14, 2017 | 28.83 | 29.17 | 28.73 | 29.17 | 2,047,399 | +0.34(+1.18%) |
Sep 13, 2017 | 28.91 | 29.01 | 28.75 | 28.83 | 1,676,205 | -0.24(-0.83%) |
Sep 12, 2017 | 29.05 | 29.23 | 28.99 | 29.07 | 1,444,251 | +0.21(+0.73%) |
Sep 11, 2017 | 28.59 | 29.02 | 28.54 | 28.86 | 2,605,486 | +0.41(+1.44%) |
Sep 08, 2017 | 28.64 | 28.74 | 28.21 | 28.45 | 2,758,211 | -0.27(-0.94%) |
Sep 07, 2017 | 29.04 | 29.08 | 28.72 | 28.72 | 2,447,758 | -0.30(-1.03%) |
Sep 06, 2017 | 29.11 | 29.12 | 28.82 | 29.02 | 2,411,617 | -0.11(-0.38%) |
Sep 05, 2017 | 29.51 | 29.67 | 29.12 | 29.13 | 1,142,934 | -0.34(-1.15%) |
Sep 01, 2017 | 29.59 | 29.63 | 29.25 | 29.47 | 1,158,925 | -0.05(-0.17%) |
Aug 31, 2017 | 29.52 | 29.82 | 29.49 | 29.52 | 2,026,699 | +0.17(+0.58%) |
Aug 30, 2017 | 29.14 | 29.37 | 29.03 | 29.35 | 2,352,852 | +0.08(+0.27%) |
Aug 29, 2017 | 29.01 | 29.30 | 29.01 | 29.27 | 1,149,639 | -0.01(-0.03%) |
Aug 28, 2017 | 29.22 | 29.32 | 29.10 | 29.28 | 1,271,657 | +0.14(+0.48%) |
Aug 25, 2017 | 29.70 | 29.70 | 29.14 | 29.14 | 1,330,163 | -0.39(-1.32%) |
Aug 24, 2017 | 29.51 | 29.63 | 29.41 | 29.53 | 1,519,502 | +0.06(+0.20%) |
Aug 23, 2017 | 29.10 | 29.58 | 29.10 | 29.47 | 1,793,733 | +0.04(+0.14%) |
Aug 22, 2017 | 29.27 | 29.47 | 29.16 | 29.43 | 1,528,825 | +0.22(+0.75%) |
Aug 21, 2017 | 29.16 | 29.24 | 28.97 | 29.21 | 1,822,642 | +0.01(+0.03%) |
Aug 18, 2017 | 29.09 | 29.36 | 28.99 | 29.20 | 2,122,914 | +0.15(+0.52%) |
Aug 17, 2017 | 29.32 | 29.39 | 29.00 | 29.05 | 3,134,682 | -0.35(-1.19%) |
Aug 16, 2017 | 29.00 | 29.52 | 29.00 | 29.40 | 2,247,721 | +0.43(+1.48%) |
Aug 15, 2017 | 29.20 | 29.21 | 28.91 | 28.97 | 3,133,227 | -0.07(-0.24%) |
Aug 14, 2017 | 28.89 | 29.11 | 28.66 | 29.04 | 4,189,862 | +0.31(+1.08%) |
Aug 11, 2017 | 28.35 | 28.84 | 28.35 | 28.73 | 5,070,234 | +0.55(+1.95%) |
Aug 10, 2017 | 28.07 | 28.22 | 27.92 | 28.18 | 3,966,954 | -0.13(-0.46%) |
Aug 09, 2017 | 28.24 | 28.51 | 28.07 | 28.31 | 4,213,621 | -0.13(-0.46%) |
Aug 08, 2017 | 28.13 | 28.81 | 28.04 | 28.44 | 3,709,707 | +0.36(+1.28%) |
Aug 07, 2017 | 28.21 | 28.44 | 27.90 | 28.08 | 3,599,976 | -0.16(-0.57%) |
Aug 04, 2017 | 29.27 | 29.39 | 27.77 | 28.24 | 6,832,852 | -1.01(-3.45%) |
Aug 03, 2017 | 30.00 | 30.32 | 28.18 | 29.25 | 9,664,416 | -2.51(-7.90%) |
Aug 02, 2017 | 31.73 | 31.87 | 31.26 | 31.76 | 1,941,636 | +0.03(+0.09%) |
Aug 01, 2017 | 31.60 | 31.82 | 31.46 | 31.73 | 1,640,329 | +0.23(+0.73%) |
Jul 31, 2017 | 32.02 | 32.06 | 31.46 | 31.50 | 1,235,120 | -0.48(-1.50%) |
Jul 28, 2017 | 31.80 | 32.04 | 31.73 | 31.98 | 1,764,854 | +0.13(+0.41%) |
Jul 27, 2017 | 32.13 | 32.16 | 31.69 | 31.85 | 1,566,600 | -0.17(-0.53%) |
Jul 26, 2017 | 32.33 | 32.41 | 31.97 | 32.02 | 1,999,368 | -0.27(-0.84%) |
Jul 25, 2017 | 32.40 | 32.52 | 32.21 | 32.29 | 1,036,351 | +0.12(+0.37%) |
Jul 24, 2017 | 32.39 | 32.45 | 31.96 | 32.17 | 1,596,952 | -0.33(-1.02%) |
Jul 21, 2017 | 32.76 | 32.95 | 32.48 | 32.50 | 1,501,568 | -0.50(-1.52%) |
Jul 20, 2017 | 33.40 | 33.41 | 32.67 | 33.00 | 1,501,326 | -0.54(-1.61%) |
Jul 19, 2017 | 33.50 | 33.60 | 33.45 | 33.54 | 901,780 | +0.33(+0.99%) |
Jul 18, 2017 | 33.10 | 33.28 | 33.07 | 33.21 | 863,686 | -0.15(-0.45%) |
Jul 17, 2017 | 33.45 | 33.48 | 33.27 | 33.36 | 624,625 | -0.04(-0.12%) |
Jul 14, 2017 | 33.50 | 33.13 | 33.40 | 945,533 | +0.31(+0.94%) | |
Jul 13, 2017 | 33.30 | 33.44 | 33.03 | 33.09 | 1,162,127 | -0.03(-0.09%) |
Jul 12, 2017 | 32.85 | 33.14 | 32.85 | 33.12 | 920,421 | +0.41(+1.25%) |
Jul 11, 2017 | 32.51 | 32.75 | 32.21 | 32.71 | 883,311 | +0.28(+0.86%) |
Jul 10, 2017 | 32.63 | 32.85 | 32.39 | 32.43 | 1,443,712 | -0.13(-0.40%) |
Jul 07, 2017 | 32.04 | 32.67 | 32.03 | 32.56 | 1,152,127 | +0.56(+1.75%) |
Jul 06, 2017 | 32.13 | 32.15 | 31.82 | 32.00 | 2,194,931 | -0.07(-0.22%) |
Jul 05, 2017 | 32.19 | 32.20 | 31.96 | 32.07 | 1,368,082 | -0.06(-0.19%) |
Jul 03, 2017 | 32.10 | 32.30 | 31.83 | 32.13 | 721,547 | +0.09(+0.28%) |
Jun 30, 2017 | 32.09 | 32.27 | 31.98 | 32.04 | 966,665 | -0.01(-0.03%) |
Jun 29, 2017 | 32.38 | 32.38 | 31.95 | 32.05 | 1,082,814 | -0.16(-0.50%) |
Jun 28, 2017 | 32.12 | 32.36 | 32.00 | 32.21 | 851,834 | +0.24(+0.75%) |
Jun 27, 2017 | 32.03 | 32.24 | 31.94 | 31.97 | 1,829,698 | -0.02(-0.06%) |
Jun 26, 2017 | 31.97 | 32.07 | 31.41 | 31.99 | 1,624,169 | +0.05(+0.16%) |
Jun 23, 2017 | 32.38 | 32.41 | 31.87 | 31.94 | 4,459,484 | -0.41(-1.27%) |
Jun 22, 2017 | 32.33 | 32.51 | 32.24 | 32.35 | 1,230,120 | -0.06(-0.19%) |
Jun 21, 2017 | 31.06 | 33.00 | 31.05 | 32.41 | 3,040,430 | -1.02(-3.05%) |
Jun 20, 2017 | 33.58 | 33.75 | 33.42 | 33.43 | 1,488,679 | -0.18(-0.54%) |
Jun 19, 2017 | 33.90 | 34.10 | 33.55 | 33.61 | 1,882,175 | -0.15(-0.44%) |
Jun 16, 2017 | 33.50 | 33.77 | 33.37 | 33.76 | 1,645,754 | +0.34(+1.02%) |
Jun 15, 2017 | 33.10 | 33.43 | 33.06 | 33.42 | 1,710,195 | +0.07(+0.21%) |
Jun 14, 2017 | 33.27 | 33.39 | 33.07 | 33.35 | 1,241,589 | +0.13(+0.39%) |
Jun 13, 2017 | 32.93 | 33.22 | 32.92 | 33.22 | 1,049,114 | +0.31(+0.94%) |
Jun 12, 2017 | 33.49 | 33.53 | 32.79 | 32.91 | 1,397,373 | -0.68(-2.02%) |
Jun 09, 2017 | 33.40 | 33.70 | 33.39 | 33.59 | 760,244 | +0.26(+0.78%) |
Jun 08, 2017 | 33.35 | 33.46 | 33.10 | 33.33 | 1,035,407 | -0.03(-0.09%) |
Jun 07, 2017 | 33.57 | 33.73 | 33.34 | 33.36 | 1,697,877 | -0.21(-0.63%) |
Jun 06, 2017 | 32.99 | 33.59 | 32.88 | 33.57 | 2,217,216 | +0.58(+1.76%) |
Jun 05, 2017 | 32.92 | 33.24 | 32.90 | 32.99 | 1,267,094 | -0.01(-0.03%) |
Jun 02, 2017 | 32.74 | 33.17 | 32.59 | 33.00 | 1,256,955 | +0.32(+0.98%) |
Jun 01, 2017 | 31.35 | 32.82 | 31.35 | 32.68 | 2,431,308 | +1.38(+4.41%) |
May 31, 2017 | 31.50 | 31.50 | 31.19 | 31.30 | 1,552,138 | -0.20(-0.63%) |
May 30, 2017 | 31.68 | 31.81 | 31.40 | 31.50 | 1,824,220 | -0.24(-0.76%) |
May 26, 2017 | 31.49 | 31.79 | 31.40 | 31.74 | 856,298 | +0.21(+0.67%) |
May 25, 2017 | 31.33 | 31.61 | 31.32 | 31.53 | 888,463 | +0.32(+1.03%) |
May 24, 2017 | 31.48 | 31.65 | 31.18 | 31.21 | 1,054,059 | -0.22(-0.70%) |
May 23, 2017 | 31.46 | 31.57 | 31.30 | 31.43 | 1,557,239 | +0.02(+0.06%) |
May 22, 2017 | 31.44 | 31.47 | 31.24 | 31.41 | 1,447,212 | +0.11(+0.35%) |
May 19, 2017 | 30.97 | 31.41 | 30.97 | 31.30 | 1,011,845 | +0.37(+1.20%) |
May 18, 2017 | 30.96 | 31.17 | 30.67 | 30.93 | 1,467,006 | -0.23(-0.74%) |
May 17, 2017 | 31.23 | 31.39 | 31.03 | 31.16 | 1,974,592 | -0.47(-1.49%) |
May 16, 2017 | 31.51 | 31.68 | 31.14 | 31.63 | 1,822,153 | +0.34(+1.09%) |
May 15, 2017 | 31.36 | 31.46 | 31.18 | 31.29 | 1,293,146 | +0.11(+0.35%) |
May 12, 2017 | 31.15 | 31.26 | 31.03 | 31.18 | 851,440 | -0.24(-0.76%) |
May 11, 2017 | 31.44 | 31.65 | 31.27 | 31.42 | 1,245,271 | -0.10(-0.32%) |
May 10, 2017 | 31.38 | 31.61 | 31.30 | 31.52 | 1,345,945 | +0.22(+0.70%) |
May 09, 2017 | 31.19 | 31.38 | 30.95 | 31.30 | 964,381 | +0.21(+0.68%) |
May 08, 2017 | 31.21 | 31.37 | 30.94 | 31.09 | 967,053 | -0.12(-0.38%) |
May 05, 2017 | 31.08 | 31.27 | 30.97 | 31.21 | 1,050,819 | +0.15(+0.48%) |
May 04, 2017 | 31.06 | 31.10 | 30.81 | 31.06 | 1,016,963 | +0.14(+0.45%) |
May 03, 2017 | 31.14 | 31.22 | 30.84 | 30.92 | 1,348,627 | -0.27(-0.87%) |
May 02, 2017 | 31.58 | 31.66 | 31.13 | 31.19 | 1,635,020 | -0.43(-1.36%) |