Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.66 | 32.89 | 32.02 | 32.69 | 1,379,232 | -0.03(-0.09%) |
Jul 30, 2018 | 32.54 | 33.04 | 32.29 | 32.71 | 1,860,580 | +0.69(+2.16%) |
Jul 27, 2018 | 31.97 | 32.78 | 31.90 | 32.02 | 1,276,760 | -0.16(-0.49%) |
Jul 26, 2018 | 32.17 | 32.54 | 31.96 | 32.18 | 1,003,061 | +0.15(+0.46%) |
Jul 25, 2018 | 31.54 | 32.11 | 31.14 | 32.03 | 1,204,075 | +0.47(+1.48%) |
Jul 24, 2018 | 31.69 | 32.07 | 31.43 | 31.56 | 1,125,772 | +0.40(+1.28%) |
Jul 23, 2018 | 31.21 | 31.51 | 30.94 | 31.16 | 1,251,678 | -0.04(-0.12%) |
Jul 20, 2018 | 31.92 | 31.04 | 31.20 | 1,339,614 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.68 | 31.61 | 30.66 | 31.54 | 1,252,794 | +0.58(+1.86%) |
Jul 18, 2018 | 30.94 | 31.26 | 30.28 | 30.97 | 1,217,311 | -0.27(-0.87%) |
Jul 17, 2018 | 30.75 | 31.48 | 30.58 | 31.24 | 710,471 | +0.34(+1.10%) |
Jul 16, 2018 | 30.29 | 31.00 | 30.16 | 30.90 | 1,039,076 | -0.14(-0.44%) |
Jul 13, 2018 | 31.09 | 31.81 | 30.94 | 31.04 | 967,096 | -0.12(-0.38%) |
Jul 12, 2018 | 31.10 | 31.48 | 30.45 | 31.15 | 1,817,515 | +0.20(+0.63%) |
Jul 11, 2018 | 31.58 | 32.37 | 30.85 | 30.96 | 1,976,468 | -1.23(-3.82%) |
Jul 10, 2018 | 32.12 | 32.62 | 31.90 | 32.19 | 1,980,869 | +0.46(+1.45%) |
Jul 09, 2018 | 30.59 | 31.83 | 30.51 | 31.73 | 2,304,899 | +1.54(+5.11%) |
Jul 06, 2018 | 28.91 | 30.63 | 28.86 | 30.19 | 2,179,474 | +1.03(+3.55%) |
Jul 05, 2018 | 29.10 | 29.29 | 28.48 | 29.15 | 1,638,938 | +0.22(+0.78%) |
Jul 03, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.43(+1.51%) | |
Jul 02, 2018 | 29.04 | 29.05 | 28.29 | 28.50 | 1,419,249 | -0.82(-2.80%) |
Jun 29, 2018 | 29.74 | 30.64 | 29.27 | 29.32 | 2,830,261 | -0.09(-0.30%) |
Jun 28, 2018 | 29.41 | 29.64 | 28.96 | 29.41 | 2,252,313 | +0.08(+0.27%) |
Jun 27, 2018 | 28.48 | 29.56 | 28.41 | 29.33 | 2,886,727 | +1.22(+4.34%) |
Jun 26, 2018 | 26.85 | 28.22 | 26.63 | 28.11 | 2,220,026 | +1.38(+5.15%) |
Jun 25, 2018 | 27.22 | 27.35 | 26.56 | 26.73 | 1,401,171 | -0.45(-1.65%) |
Jun 22, 2018 | 27.70 | 27.89 | 26.95 | 27.18 | 2,321,878 | +0.82(+3.11%) |
Jun 21, 2018 | 27.39 | 27.74 | 26.22 | 26.36 | 2,212,023 | -1.39(-4.99%) |
Jun 20, 2018 | 27.27 | 27.88 | 27.03 | 27.75 | 2,664,931 | +0.73(+2.71%) |
Jun 19, 2018 | 25.17 | 27.07 | 25.16 | 27.02 | 2,688,759 | +1.36(+5.29%) |
Jun 18, 2018 | 25.55 | 26.20 | 25.54 | 25.66 | 1,602,399 | +0.17(+0.65%) |
Jun 15, 2018 | 25.76 | 25.79 | 25.49 | 3,524,179 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.37 | 26.42 | 25.63 | 25.79 | 1,421,132 | -0.18(-0.68%) |
Jun 13, 2018 | 25.88 | 26.32 | 25.73 | 25.96 | 1,524,110 | -0.02(-0.08%) |
Jun 12, 2018 | 25.28 | 26.11 | 25.08 | 25.98 | 2,149,307 | +0.70(+2.78%) |
Jun 11, 2018 | 25.25 | 25.67 | 25.05 | 25.28 | 1,380,251 | -0.06(-0.23%) |
Jun 08, 2018 | 26.27 | 26.49 | 25.09 | 25.34 | 2,135,665 | -0.94(-3.56%) |
Jun 07, 2018 | 25.41 | 26.47 | 25.41 | 26.27 | 1,934,466 | +1.00(+3.94%) |
Jun 06, 2018 | 25.03 | 25.28 | 1,996,698 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.95 | 25.48 | 24.85 | 25.30 | 1,891,449 | +0.15(+0.58%) |
Jun 04, 2018 | 25.81 | 26.00 | 24.91 | 25.15 | 2,487,147 | -0.61(-2.35%) |
Jun 01, 2018 | 27.39 | 27.58 | 24.95 | 25.76 | 3,955,372 | -1.63(-5.95%) |
May 31, 2018 | 28.06 | 28.60 | 27.36 | 27.39 | 2,144,182 | -0.97(-3.41%) |
May 30, 2018 | 28.09 | 28.55 | 27.88 | 28.35 | 1,990,274 | +0.57(+2.04%) |
May 29, 2018 | 27.68 | 28.18 | 27.34 | 27.79 | 1,915,252 | -0.19(-0.66%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.77 | 30.13 | 29.05 | 29.07 | 1,877,212 | -1.24(-4.09%) |
May 23, 2018 | 30.84 | 31.22 | 30.12 | 30.30 | 1,539,260 | -0.72(-2.33%) |
May 22, 2018 | 32.37 | 32.69 | 30.92 | 31.03 | 1,315,776 | -1.29(-3.99%) |
May 21, 2018 | 32.85 | 32.85 | 31.77 | 32.31 | 1,686,968 | -0.09(-0.27%) |
May 18, 2018 | 33.51 | 33.51 | 32.13 | 32.40 | 1,568,705 | -1.04(-3.12%) |
May 17, 2018 | 32.61 | 33.51 | 32.53 | 33.45 | 1,970,233 | +1.02(+3.16%) |
May 16, 2018 | 32.18 | 32.53 | 31.48 | 32.42 | 3,052,818 | +0.35(+1.10%) |
May 15, 2018 | 31.71 | 32.25 | 31.47 | 32.07 | 7,193,114 | -0.92(-2.78%) |
May 14, 2018 | 33.02 | 33.38 | 32.86 | 32.99 | 836,906 | +0.03(+0.09%) |
May 11, 2018 | 33.47 | 33.82 | 32.77 | 32.96 | 781,365 | -0.34(-1.03%) |
May 10, 2018 | 33.98 | 33.98 | 32.86 | 33.30 | 1,097,076 | -0.06(-0.18%) |
May 09, 2018 | 33.49 | 34.36 | 33.28 | 33.36 | 2,054,057 | +0.59(+1.79%) |
May 08, 2018 | 31.61 | 32.82 | 30.83 | 32.77 | 1,859,621 | +1.00(+3.13%) |
May 07, 2018 | 31.19 | 32.64 | 31.16 | 31.78 | 2,333,654 | +1.03(+3.36%) |
May 04, 2018 | 30.21 | 30.87 | 29.81 | 30.74 | 1,363,294 | +0.50(+1.65%) |
May 03, 2018 | 31.43 | 32.39 | 29.94 | 30.25 | 1,936,578 | -1.55(-4.88%) |
May 02, 2018 | 31.82 | 32.58 | 31.69 | 31.80 | 1,320,013 | -0.07(-0.21%) |
May 01, 2018 | 31.74 | 32.01 | 31.28 | 31.87 | 967,219 | -0.08(-0.24%) |
Apr 30, 2018 | 31.53 | 32.72 | 31.49 | 31.94 | 1,216,870 | +0.28(+0.89%) |
Apr 27, 2018 | 32.31 | 32.51 | 31.65 | 31.66 | 1,038,088 | -0.88(-2.70%) |
Apr 26, 2018 | 33.09 | 33.23 | 32.33 | 32.54 | 1,242,512 | -0.36(-1.10%) |
Apr 25, 2018 | 32.47 | 33.19 | 32.23 | 32.90 | 926,494 | +0.41(+1.26%) |
Apr 24, 2018 | 32.78 | 33.40 | 32.05 | 32.49 | 1,247,472 | -0.41(-1.25%) |
Apr 23, 2018 | 32.06 | 32.96 | 31.82 | 32.90 | 865,732 | +0.68(+2.12%) |
Apr 20, 2018 | 32.13 | 32.53 | 31.53 | 32.22 | 808,226 | -0.06(-0.18%) |
Apr 19, 2018 | 32.06 | 32.92 | 31.84 | 32.28 | 1,254,348 | +0.32(+1.01%) |
Apr 18, 2018 | 31.65 | 32.37 | 31.14 | 31.95 | 1,322,749 | +0.65(+2.09%) |
Apr 17, 2018 | 30.63 | 31.54 | 30.37 | 31.30 | 909,862 | +0.67(+2.20%) |
Apr 16, 2018 | 30.76 | 30.96 | 30.30 | 30.63 | 989,903 | +0.00(+0.00%) |
Apr 13, 2018 | 30.41 | 30.83 | 30.11 | 30.63 | 1,149,421 | +0.74(+2.48%) |
Apr 12, 2018 | 30.23 | 30.27 | 29.53 | 29.88 | 1,106,527 | -0.22(-0.75%) |
Apr 11, 2018 | 29.03 | 30.50 | 29.01 | 30.11 | 1,817,258 | +1.01(+3.49%) |
Apr 10, 2018 | 28.18 | 29.20 | 27.78 | 29.09 | 1,748,663 | +1.83(+6.73%) |
Apr 09, 2018 | 27.13 | 27.76 | 27.00 | 27.26 | 1,389,040 | +0.33(+1.23%) |
Apr 06, 2018 | 27.93 | 28.20 | 26.31 | 26.93 | 1,749,115 | -1.30(-4.60%) |
Apr 05, 2018 | 28.09 | 28.41 | 27.91 | 28.23 | 1,586,928 | +0.23(+0.84%) |
Apr 04, 2018 | 27.52 | 28.13 | 27.29 | 27.99 | 956,133 | -0.18(-0.62%) |
Apr 03, 2018 | 27.64 | 28.26 | 27.04 | 28.17 | 1,260,524 | +0.75(+2.74%) |
Apr 02, 2018 | 28.95 | 28.97 | 26.86 | 27.42 | 1,040,852 | -1.77(-6.05%) |
Mar 29, 2018 | 29.18 | 29.18 | 29.18 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.69 | 28.09 | 27.53 | 28.05 | 973,871 | +0.42(+1.52%) |
Mar 27, 2018 | 28.63 | 28.68 | 27.48 | 27.63 | 1,524,640 | -1.02(-3.57%) |
Mar 26, 2018 | 29.03 | 29.03 | 28.06 | 28.66 | 977,438 | +0.25(+0.89%) |
Mar 23, 2018 | 28.61 | 29.25 | 28.19 | 28.40 | 1,022,905 | -0.09(-0.31%) |
Mar 22, 2018 | 28.69 | 29.07 | 28.44 | 28.49 | 867,024 | -0.67(-2.31%) |
Mar 21, 2018 | 28.43 | 29.48 | 28.30 | 29.16 | 1,005,312 | +1.03(+3.68%) |
Mar 20, 2018 | 27.57 | 28.36 | 27.54 | 28.13 | 777,535 | +0.81(+2.96%) |
Mar 19, 2018 | 27.92 | 28.03 | 26.97 | 27.32 | 1,080,454 | -0.85(-3.01%) |
Mar 16, 2018 | 27.88 | 28.36 | 27.59 | 28.17 | 1,508,539 | +0.34(+1.23%) |
Mar 15, 2018 | 28.47 | 28.75 | 27.76 | 27.83 | 1,153,028 | -0.33(-1.18%) |
Mar 14, 2018 | 28.31 | 28.54 | 28.08 | 28.16 | 615,410 | -0.06(-0.21%) |
Mar 13, 2018 | 28.81 | 28.95 | 28.10 | 28.22 | 715,221 | -0.39(-1.36%) |
Mar 12, 2018 | 28.52 | 29.20 | 28.40 | 28.61 | 973,747 | -0.01(-0.03%) |
Mar 09, 2018 | 27.88 | 28.64 | 27.88 | 28.62 | 1,143,093 | +1.00(+3.64%) |
Mar 08, 2018 | 27.76 | 27.91 | 27.32 | 27.61 | 1,251,538 | -0.13(-0.46%) |
Mar 07, 2018 | 27.34 | 27.74 | 2,061,811 | -0.57(-2.00%) | ||
Mar 06, 2018 | 30.48 | 30.54 | 28.27 | 28.30 | 1,864,400 | -1.91(-6.33%) |
Mar 05, 2018 | 28.83 | 30.43 | 28.72 | 30.22 | 1,755,337 | +1.24(+4.28%) |
Mar 02, 2018 | 27.89 | 29.01 | 27.73 | 28.98 | 894,376 | +0.82(+2.91%) |
Mar 01, 2018 | 28.18 | 28.51 | 27.79 | 28.16 | 1,026,733 | +0.00(+0.00%) |
Feb 28, 2018 | 29.19 | 29.54 | 28.15 | 28.16 | 1,471,252 | -0.79(-2.73%) |
Feb 27, 2018 | 29.34 | 29.84 | 28.95 | 28.95 | 989,229 | -0.56(-1.88%) |
Feb 26, 2018 | 29.48 | 29.54 | 28.95 | 29.50 | 981,682 | +0.21(+0.73%) |
Feb 23, 2018 | 28.75 | 29.30 | 28.50 | 29.29 | 1,392,548 | +0.86(+3.02%) |
Feb 22, 2018 | 28.43 | 1,417,807 | +0.45(+1.60%) | |||
Feb 21, 2018 | 28.57 | 28.85 | 27.95 | 27.98 | 1,353,938 | -0.66(-2.32%) |
Feb 20, 2018 | 29.05 | 29.29 | 28.39 | 28.65 | 1,645,040 | -0.31(-1.08%) |
Feb 16, 2018 | 28.96 | 28.96 | 28.96 | 0 | +0.11(+0.37%) | |
Feb 15, 2018 | 29.01 | 29.01 | 27.96 | 28.85 | 1,438,013 | +0.00(+0.00%) |
Feb 14, 2018 | 27.28 | 28.99 | 27.28 | 28.85 | 993,372 | +1.28(+4.64%) |
Feb 13, 2018 | 27.94 | 28.07 | 27.33 | 27.57 | 1,190,014 | -0.68(-2.42%) |
Feb 12, 2018 | 27.93 | 28.65 | 27.77 | 28.26 | 1,342,235 | +0.69(+2.51%) |
Feb 09, 2018 | 27.55 | 27.77 | 26.43 | 27.56 | 1,261,044 | +0.29(+1.07%) |
Feb 08, 2018 | 28.79 | 29.02 | 27.26 | 27.27 | 1,517,655 | -1.44(-5.03%) |
Feb 07, 2018 | 29.49 | 29.68 | 28.68 | 28.71 | 1,709,895 | -0.62(-2.13%) |
Feb 06, 2018 | 28.96 | 30.06 | 28.71 | 29.34 | 2,224,338 | -0.58(-1.92%) |
Feb 05, 2018 | 30.08 | 30.76 | 29.55 | 29.91 | 1,183,602 | -0.51(-1.67%) |
Feb 02, 2018 | 31.70 | 31.70 | 30.33 | 30.42 | 1,567,512 | -1.77(-5.49%) |
Feb 01, 2018 | 31.79 | 32.01 | 31.59 | 32.19 | 716,303 | +0.57(+1.79%) |
Jan 31, 2018 | 31.37 | 31.84 | 31.15 | 31.62 | 1,024,234 | +0.27(+0.87%) |
Jan 30, 2018 | 31.42 | 31.62 | 31.22 | 31.35 | 984,056 | -0.54(-1.68%) |
Jan 29, 2018 | 31.89 | 32.29 | 31.59 | 31.89 | 592,712 | -0.19(-0.58%) |
Jan 26, 2018 | 31.39 | 32.16 | 31.39 | 32.07 | 852,929 | +0.20(+0.61%) |
Jan 25, 2018 | 32.65 | 32.70 | 31.68 | 31.88 | 803,705 | -0.56(-1.72%) |
Jan 24, 2018 | 32.83 | 33.13 | 32.18 | 32.43 | 1,251,241 | -0.06(-0.18%) |
Jan 23, 2018 | 32.27 | 32.65 | 31.90 | 32.49 | 1,392,764 | +0.66(+2.08%) |
Jan 22, 2018 | 31.04 | 31.96 | 30.83 | 31.83 | 963,585 | +0.94(+3.03%) |
Jan 19, 2018 | 31.02 | 31.38 | 30.62 | 30.89 | 1,929,915 | -0.52(-1.65%) |
Jan 18, 2018 | 31.33 | 31.80 | 30.88 | 31.41 | 1,100,669 | -0.02(-0.06%) |
Jan 17, 2018 | 31.50 | 31.80 | 31.03 | 31.43 | 1,003,026 | +0.03(+0.09%) |
Jan 16, 2018 | 32.20 | 32.63 | 31.33 | 31.40 | 2,044,286 | -0.56(-1.74%) |
Jan 12, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.27 | 32.58 | 31.21 | 31.93 | 1,646,460 | +0.88(+2.83%) |
Jan 10, 2018 | 30.86 | 31.19 | 30.71 | 31.06 | 925,214 | +0.26(+0.86%) |
Jan 09, 2018 | 31.46 | 31.64 | 30.74 | 30.79 | 1,150,705 | -0.61(-1.96%) |
Jan 08, 2018 | 30.87 | 31.54 | 30.61 | 31.41 | 1,220,220 | +0.62(+2.03%) |
Jan 05, 2018 | 31.25 | 31.48 | 30.71 | 30.78 | 1,133,861 | -0.68(-2.17%) |
Jan 04, 2018 | 31.18 | 31.56 | 30.72 | 31.47 | 981,541 | +0.32(+1.03%) |
Jan 03, 2018 | 30.94 | 31.48 | 30.94 | 31.14 | 1,019,300 | +0.32(+1.04%) |
Jan 02, 2018 | 30.64 | 30.76 | 30.55 | 30.82 | 1,141,366 | +0.45(+1.48%) |
Dec 29, 2017 | 30.37 | 30.37 | 30.37 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.36 | 30.65 | 30.31 | 30.56 | 955,027 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.69 | 30.03 | 30.36 | 955,864 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.43 | 30.59 | 865,039 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.96 | 28.98 | 29.49 | 813,048 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,188 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,115 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.73 | 26.83 | 691,034 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,869 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,195 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.30 | 26.31 | 950,473 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,407,029 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.73 | 857,778 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,551 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,892,137 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,444 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,399 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.88 | 27.21 | 27.21 | 887,126 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,091 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,414 | +0.53(+1.89%) |
Nov 30, 2017 | 27.49 | 28.40 | 27.36 | 27.90 | 1,308,866 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,718 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,912 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,539 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.47 | 27.67 | 432,454 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,939 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,553 | +0.52(+1.96%) |
Nov 20, 2017 | 26.27 | 26.47 | 25.62 | 26.37 | 1,042,520 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.30 | 26.40 | 1,003,675 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.71 | 26.17 | 26.32 | 971,296 | -0.10(-0.37%) |
Nov 15, 2017 | 26.72 | 26.73 | 26.13 | 26.42 | 1,584,253 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,908 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.72 | 27.52 | 27.56 | 1,893,883 | -0.57(-2.01%) |
Nov 10, 2017 | 27.90 | 28.29 | 27.72 | 28.13 | 1,585,913 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.90 | 1,596,077 | +0.60(+2.22%) |
Nov 08, 2017 | 27.49 | 27.90 | 27.01 | 27.30 | 1,687,565 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.76 | 27.37 | 27.63 | 3,786,523 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.50 | 1,985,587 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.71 | 25.85 | 26.34 | 1,354,891 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,942 | -0.33(-1.26%) |
Nov 01, 2017 | 26.26 | 26.55 | 26.04 | 26.40 | 1,656,242 | +0.50(+1.92%) |
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.90 | 1,479,584 | +0.49(+1.92%) |
Oct 30, 2017 | 25.10 | 25.74 | 25.06 | 25.42 | 1,924,804 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,747 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,806 | +0.00(+0.00%) |
Oct 25, 2017 | 24.28 | 24.48 | 23.69 | 24.13 | 1,385,027 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,435 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,870 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,329 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,480 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,378 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,099,038 | -0.05(-0.19%) |
Oct 16, 2017 | 25.48 | 25.93 | 25.48 | 25.89 | 1,225,615 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,916 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,800 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,148,019 | +0.26(+1.05%) |
Oct 10, 2017 | 25.91 | 25.98 | 25.09 | 25.10 | 1,961,947 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.51 | 1,186,167 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,690 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.31 | 25.19 | 25.84 | 11,101,999 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,288 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,100 | +0.48(+1.80%) |
Oct 02, 2017 | 25.95 | 26.63 | 25.70 | 26.52 | 1,163,541 | +0.03(+0.11%) |
Sep 29, 2017 | 26.49 | 26.80 | 26.32 | 26.49 | 1,074,470 | -0.19(-0.70%) |
Sep 28, 2017 | 26.67 | 27.10 | 26.45 | 26.67 | 1,396,324 | -0.01(-0.04%) |
Sep 27, 2017 | 26.52 | 26.89 | 26.03 | 26.68 | 1,294,907 | +0.35(+1.33%) |
Sep 26, 2017 | 26.00 | 26.63 | 25.87 | 26.33 | 1,579,501 | +0.22(+0.86%) |
Sep 25, 2017 | 25.30 | 26.31 | 25.25 | 26.11 | 1,696,708 | +1.26(+5.06%) |
Sep 22, 2017 | 24.97 | 25.19 | 24.81 | 24.85 | 830,573 | -0.20(-0.82%) |
Sep 21, 2017 | 24.71 | 25.08 | 24.37 | 25.06 | 949,066 | +0.26(+1.06%) |
Sep 20, 2017 | 24.33 | 25.00 | 24.20 | 24.79 | 1,059,174 | +0.65(+2.71%) |
Sep 19, 2017 | 24.23 | 24.47 | 23.86 | 24.14 | 1,017,584 | -0.01(-0.04%) |
Sep 18, 2017 | 23.64 | 24.19 | 23.61 | 24.15 | 1,141,187 | +0.35(+1.48%) |
Sep 15, 2017 | 23.46 | 23.85 | 23.24 | 23.80 | 2,159,217 | +0.44(+1.88%) |
Sep 14, 2017 | 23.64 | 23.97 | 23.08 | 23.36 | 1,589,781 | -0.07(-0.29%) |
Sep 13, 2017 | 22.80 | 23.69 | 22.71 | 23.43 | 1,771,656 | +0.71(+3.14%) |
Sep 12, 2017 | 22.59 | 23.16 | 22.50 | 22.71 | 1,352,595 | +0.23(+1.04%) |
Sep 11, 2017 | 22.54 | 22.92 | 22.31 | 22.48 | 1,056,403 | +0.03(+0.13%) |
Sep 08, 2017 | 23.52 | 23.52 | 22.33 | 22.45 | 1,185,608 | -1.16(-4.92%) |
Sep 07, 2017 | 23.73 | 23.78 | 23.07 | 23.61 | 1,294,681 | -0.23(-0.98%) |
Sep 06, 2017 | 23.38 | 23.88 | 23.26 | 23.85 | 1,317,038 | +0.64(+2.78%) |
Sep 05, 2017 | 23.57 | 23.75 | 22.97 | 23.20 | 1,056,135 | -0.14(-0.59%) |
Sep 01, 2017 | 23.08 | 23.19 | 22.76 | 23.34 | 944,501 | +0.33(+1.44%) |
Aug 31, 2017 | 22.63 | 23.17 | 22.49 | 23.01 | 1,047,787 | +0.62(+2.79%) |
Aug 30, 2017 | 22.25 | 22.51 | 21.97 | 22.38 | 929,355 | -0.02(-0.09%) |
Aug 29, 2017 | 22.48 | 22.68 | 22.07 | 22.40 | 718,912 | -0.28(-1.25%) |
Aug 28, 2017 | 22.77 | 22.81 | 22.11 | 22.68 | 715,368 | -0.09(-0.39%) |
Aug 25, 2017 | 22.81 | 22.95 | 22.68 | 22.77 | 499,832 | +0.08(+0.34%) |
Aug 24, 2017 | 22.55 | 22.93 | 22.50 | 22.69 | 687,205 | -0.06(-0.26%) |
Aug 23, 2017 | 22.54 | 23.10 | 22.47 | 22.75 | 798,119 | +0.09(+0.39%) |
Aug 22, 2017 | 22.60 | 22.83 | 22.50 | 22.66 | 605,384 | +0.21(+0.96%) |
Aug 21, 2017 | 22.64 | 22.64 | 22.24 | 22.45 | 963,942 | -0.22(-0.99%) |
Aug 18, 2017 | 22.28 | 22.98 | 22.26 | 22.67 | 1,215,166 | +0.37(+1.66%) |
Aug 17, 2017 | 22.66 | 23.33 | 22.30 | 22.30 | 1,143,696 | -0.68(-2.97%) |
Aug 16, 2017 | 23.14 | 23.41 | 22.73 | 22.99 | 715,448 | -0.17(-0.72%) |
Aug 15, 2017 | 22.94 | 23.20 | 22.57 | 23.15 | 890,460 | +0.14(+0.59%) |
Aug 14, 2017 | 23.69 | 23.73 | 22.94 | 23.02 | 1,224,844 | -0.64(-2.72%) |
Aug 11, 2017 | 23.40 | 23.92 | 23.32 | 23.66 | 1,235,222 | +0.08(+0.33%) |
Aug 10, 2017 | 23.84 | 24.17 | 23.57 | 23.58 | 1,597,436 | -0.11(-0.45%) |
Aug 09, 2017 | 23.28 | 23.74 | 23.28 | 23.69 | 1,244,935 | +0.56(+2.40%) |
Aug 08, 2017 | 23.10 | 23.83 | 23.04 | 23.13 | 2,135,772 | -0.08(-0.34%) |
Aug 07, 2017 | 22.80 | 23.32 | 22.66 | 23.21 | 1,776,434 | +0.36(+1.58%) |
Aug 04, 2017 | 21.37 | 22.91 | 21.37 | 22.85 | 2,084,136 | +1.52(+7.14%) |
Aug 03, 2017 | 23.66 | 23.96 | 21.28 | 21.33 | 2,952,550 | -2.13(-9.07%) |
Aug 02, 2017 | 23.15 | 23.58 | 22.75 | 23.46 | 1,590,378 | +0.04(+0.17%) |