Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,598,160 | -0.37(-1.37%) |
Jul 30, 2018 | 27.09 | 27.36 | 27.09 | 27.24 | 67,461,664 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.09 | 26.80 | 27.03 | 65,757,464 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,068,172 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,294,840 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,414,744 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,068,832 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,265,008 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,080,920 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,918,704 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,847,376 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,412,288 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,474,240 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,374,508 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.15 | 24.90 | 24.95 | 57,659,712 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.08 | 67,360,688 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,950,992 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,288,324 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,857,908 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.44(-1.77%) | |
Jul 02, 2018 | 24.43 | 24.60 | 24.21 | 24.61 | 60,359,340 | +0.08(+0.32%) |
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,732,248 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,865,920 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,967,336 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,759,076 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.15 | 24.59 | 24.78 | 84,554,568 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,896,984 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.62 | 25.23 | 25.49 | 78,494,736 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,044,408 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.55 | 25.19 | 25.46 | 75,206,352 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,447,360 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,767,728 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,430,280 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,166,856 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,034,684 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,675,628 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,974,104 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,586,368 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,170,032 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,805,076 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,906,076 | +0.00(+0.00%) |
Jun 01, 2018 | 25.66 | 25.81 | 25.50 | 25.58 | 74,470,624 | +0.31(+1.24%) |
May 31, 2018 | 25.41 | 25.46 | 25.08 | 25.27 | 112,049,704 | -0.29(-1.12%) |
May 30, 2018 | 25.38 | 25.65 | 25.27 | 25.55 | 91,646,064 | +0.46(+1.83%) |
May 29, 2018 | 25.79 | 25.82 | 24.87 | 25.10 | 156,771,968 | -1.04(-3.98%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.34 | 26.35 | 25.85 | 26.18 | 71,575,528 | -0.20(-0.76%) |
May 23, 2018 | 26.61 | 26.66 | 26.07 | 26.38 | 85,255,232 | -0.39(-1.46%) |
May 22, 2018 | 26.52 | 26.98 | 26.46 | 26.77 | 70,480,880 | +0.29(+1.11%) |
May 21, 2018 | 26.45 | 26.59 | 26.41 | 26.47 | 40,333,356 | +0.25(+0.96%) |
May 18, 2018 | 26.66 | 26.68 | 26.20 | 26.22 | 67,672,232 | -0.48(-1.79%) |
May 17, 2018 | 26.90 | 26.93 | 26.58 | 26.70 | 53,057,644 | -0.22(-0.80%) |
May 16, 2018 | 27.02 | 27.08 | 26.88 | 26.92 | 50,270,044 | -0.14(-0.51%) |
May 15, 2018 | 26.79 | 27.18 | 26.73 | 27.05 | 74,320,736 | +0.09(+0.32%) |
May 14, 2018 | 26.90 | 27.06 | 26.89 | 26.97 | 48,202,784 | +0.17(+0.65%) |
May 11, 2018 | 26.79 | 26.89 | 26.70 | 26.79 | 48,496,344 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.92 | 26.36 | 26.77 | 63,183,448 | +0.15(+0.55%) |
May 09, 2018 | 26.08 | 26.68 | 26.07 | 26.62 | 83,361,912 | +0.68(+2.64%) |
May 08, 2018 | 25.80 | 26.11 | 25.71 | 25.94 | 75,127,456 | +0.25(+0.98%) |
May 07, 2018 | 25.51 | 25.81 | 25.42 | 25.68 | 53,969,248 | +0.29(+1.16%) |
May 04, 2018 | 25.12 | 25.49 | 24.97 | 25.39 | 67,256,928 | +0.09(+0.34%) |
May 03, 2018 | 25.57 | 25.58 | 24.64 | 25.30 | 127,677,080 | -0.33(-1.28%) |
May 02, 2018 | 25.95 | 26.06 | 25.62 | 25.63 | 78,716,456 | -0.32(-1.24%) |
May 01, 2018 | 25.93 | 25.96 | 25.67 | 25.95 | 60,997,876 | +0.03(+0.10%) |
Apr 30, 2018 | 26.23 | 26.37 | 25.93 | 25.93 | 63,615,832 | -0.20(-0.76%) |
Apr 27, 2018 | 25.99 | 26.18 | 25.97 | 26.13 | 54,712,292 | +0.07(+0.27%) |
Apr 26, 2018 | 26.03 | 26.24 | 25.99 | 26.06 | 52,995,496 | -0.06(-0.23%) |
Apr 25, 2018 | 26.07 | 26.29 | 25.82 | 26.12 | 76,011,624 | -0.04(-0.17%) |
Apr 24, 2018 | 26.40 | 26.74 | 26.00 | 26.16 | 93,961,784 | -0.11(-0.43%) |
Apr 23, 2018 | 26.23 | 26.33 | 26.10 | 26.27 | 58,474,832 | +0.05(+0.20%) |
Apr 20, 2018 | 26.22 | 26.46 | 26.11 | 26.22 | 75,649,584 | +0.07(+0.27%) |
Apr 19, 2018 | 25.61 | 26.20 | 25.60 | 26.15 | 93,320,200 | +0.56(+2.20%) |
Apr 18, 2018 | 26.02 | 26.19 | 25.56 | 25.59 | 91,951,744 | -0.44(-1.70%) |
Apr 17, 2018 | 26.14 | 26.32 | 25.89 | 26.03 | 96,289,760 | +0.10(+0.37%) |
Apr 16, 2018 | 26.07 | 26.32 | 25.54 | 25.94 | 127,560,464 | +0.11(+0.44%) |
Apr 13, 2018 | 26.98 | 27.01 | 25.62 | 25.82 | 114,539,168 | -0.74(-2.77%) |
Apr 12, 2018 | 26.19 | 26.69 | 26.14 | 26.56 | 66,843,312 | +0.65(+2.51%) |
Apr 11, 2018 | 26.13 | 26.20 | 25.90 | 25.91 | 71,761,592 | -0.50(-1.90%) |
Apr 10, 2018 | 26.41 | 26.50 | 26.20 | 26.41 | 69,990,256 | +0.53(+2.04%) |
Apr 09, 2018 | 25.84 | 26.54 | 25.79 | 25.88 | 76,006,184 | +0.21(+0.81%) |
Apr 06, 2018 | 26.01 | 26.25 | 25.45 | 25.68 | 91,959,064 | -0.60(-2.28%) |
Apr 05, 2018 | 26.15 | 26.47 | 26.10 | 26.27 | 64,046,548 | +0.38(+1.47%) |
Apr 04, 2018 | 25.13 | 25.97 | 25.09 | 25.89 | 76,853,936 | +0.25(+0.98%) |
Apr 03, 2018 | 25.60 | 25.69 | 25.22 | 25.64 | 80,411,792 | +0.24(+0.96%) |
Apr 02, 2018 | 25.82 | 26.04 | 24.91 | 25.40 | 99,966,728 | -0.59(-2.27%) |
Mar 29, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.52(+2.04%) | |
Mar 28, 2018 | 25.81 | 25.96 | 25.14 | 25.47 | 91,514,832 | -0.11(-0.44%) |
Mar 27, 2018 | 26.56 | 26.58 | 25.31 | 25.58 | 99,001,056 | -0.80(-3.02%) |
Mar 26, 2018 | 25.90 | 26.48 | 25.69 | 26.38 | 96,095,968 | +1.10(+4.35%) |
Mar 23, 2018 | 26.59 | 26.71 | 25.17 | 25.28 | 133,563,536 | -1.20(-4.52%) |
Mar 22, 2018 | 27.24 | 27.29 | 26.36 | 26.47 | 127,184,576 | -1.14(-4.14%) |
Mar 21, 2018 | 27.73 | 28.12 | 27.45 | 27.62 | 74,472,440 | -0.10(-0.34%) |
Mar 20, 2018 | 27.78 | 27.90 | 27.63 | 27.71 | 51,659,536 | +0.00(+0.00%) |
Mar 19, 2018 | 27.84 | 27.92 | 27.45 | 27.71 | 66,167,836 | -0.16(-0.59%) |
Mar 16, 2018 | 27.83 | 28.22 | 27.80 | 27.88 | 96,298,000 | +0.06(+0.22%) |
Mar 15, 2018 | 27.98 | 28.02 | 27.67 | 27.82 | 48,412,528 | -0.03(-0.12%) |
Mar 14, 2018 | 28.21 | 28.21 | 27.67 | 27.85 | 66,924,988 | -0.19(-0.68%) |
Mar 13, 2018 | 28.57 | 28.59 | 27.99 | 28.04 | 73,069,976 | -0.42(-1.46%) |
Mar 12, 2018 | 28.33 | 28.64 | 28.28 | 28.46 | 69,564,584 | +0.10(+0.37%) |
Mar 09, 2018 | 28.14 | 28.36 | 28.08 | 28.35 | 85,286,912 | +0.45(+1.61%) |
Mar 08, 2018 | 27.89 | 27.96 | 27.57 | 27.90 | 61,281,356 | +0.02(+0.06%) |
Mar 07, 2018 | 27.93 | 27.89 | 60,868,736 | +0.06(+0.22%) | ||
Mar 06, 2018 | 27.99 | 28.01 | 27.70 | 27.83 | 58,355,624 | -0.02(-0.06%) |
Mar 05, 2018 | 27.17 | 28.04 | 27.01 | 27.84 | 81,336,992 | +0.43(+1.58%) |
Mar 02, 2018 | 26.97 | 27.46 | 26.54 | 27.41 | 95,480,448 | +0.13(+0.48%) |
Mar 01, 2018 | 27.79 | 28.03 | 27.18 | 27.28 | 104,451,512 | -0.43(-1.56%) |
Feb 28, 2018 | 28.05 | 28.29 | 27.70 | 27.71 | 83,416,752 | -0.20(-0.71%) |
Feb 27, 2018 | 27.90 | 28.36 | 27.90 | 27.91 | 80,131,112 | -0.08(-0.28%) |
Feb 26, 2018 | 27.77 | 28.01 | 27.67 | 27.99 | 71,549,208 | +0.34(+1.22%) |
Feb 23, 2018 | 27.45 | 27.68 | 27.42 | 27.65 | 62,116,624 | +0.29(+1.07%) |
Feb 22, 2018 | 27.27 | 27.36 | 74,951,712 | -0.16(-0.56%) | ||
Feb 21, 2018 | 27.45 | 27.94 | 27.43 | 27.51 | 83,604,016 | -0.05(-0.19%) |
Feb 20, 2018 | 27.59 | 27.76 | 27.41 | 27.57 | 67,798,464 | -0.03(-0.12%) |
Feb 16, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.21(-0.75%) | |
Feb 15, 2018 | 27.96 | 28.03 | 27.57 | 27.81 | 78,870,344 | +0.18(+0.66%) |
Feb 14, 2018 | 26.91 | 27.65 | 26.81 | 27.63 | 112,524,120 | +0.71(+2.63%) |
Feb 13, 2018 | 26.80 | 27.11 | 26.56 | 26.92 | 88,759,768 | +0.05(+0.19%) |
Feb 12, 2018 | 26.43 | 27.14 | 26.37 | 26.87 | 110,053,064 | +0.68(+2.60%) |
Feb 09, 2018 | 26.05 | 26.43 | 25.15 | 26.18 | 165,722,736 | +0.51(+1.98%) |
Feb 08, 2018 | 27.09 | 25.67 | 25.68 | 149,217,344 | -1.30(-4.83%) | |
Feb 07, 2018 | 26.87 | 27.40 | 26.64 | 26.98 | 117,147,056 | +0.04(+0.16%) |
Feb 06, 2018 | 25.39 | 27.01 | 25.30 | 26.94 | 192,084,736 | +0.59(+2.23%) |
Feb 05, 2018 | 26.87 | 27.61 | 25.17 | 26.35 | 179,841,056 | -1.23(-4.48%) |
Feb 02, 2018 | 28.01 | 28.20 | 27.51 | 27.58 | 112,324,968 | -0.47(-1.69%) |
Feb 01, 2018 | 28.06 | 27.59 | 28.06 | 72,154,000 | +0.43(+1.56%) | |
Jan 31, 2018 | 27.67 | 27.88 | 27.58 | 27.63 | 75,805,696 | +0.10(+0.38%) |
Jan 30, 2018 | 27.58 | 27.73 | 27.58 | 27.52 | 70,113,200 | -0.35(-1.24%) |
Jan 29, 2018 | 27.84 | 28.01 | 27.78 | 27.87 | 68,455,856 | +0.07(+0.25%) |
Jan 26, 2018 | 27.72 | 27.80 | 27.58 | 27.80 | 61,043,572 | +0.09(+0.34%) |
Jan 25, 2018 | 27.83 | 27.84 | 27.69 | 27.70 | 72,085,424 | +0.00(+0.00%) |
Jan 24, 2018 | 27.63 | 27.81 | 27.47 | 27.70 | 94,444,240 | +0.15(+0.53%) |
Jan 23, 2018 | 27.51 | 27.74 | 27.44 | 27.56 | 65,249,328 | -0.02(-0.06%) |
Jan 22, 2018 | 27.34 | 27.57 | 27.26 | 27.57 | 62,289,164 | +0.19(+0.69%) |
Jan 19, 2018 | 27.26 | 27.40 | 27.16 | 27.38 | 77,018,144 | +0.21(+0.76%) |
Jan 18, 2018 | 27.05 | 27.38 | 26.94 | 27.18 | 88,541,056 | +0.26(+0.96%) |
Jan 17, 2018 | 26.76 | 27.01 | 26.19 | 26.92 | 144,018,352 | -0.05(-0.19%) |
Jan 16, 2018 | 27.40 | 27.44 | 26.79 | 26.97 | 120,916,104 | +0.04(+0.16%) |
Jan 12, 2018 | 26.93 | 26.93 | 26.93 | 0 | +0.46(+1.73%) | |
Jan 11, 2018 | 26.47 | 26.50 | 26.29 | 26.47 | 68,584,544 | +0.09(+0.36%) |
Jan 10, 2018 | 26.53 | 26.37 | 73,529,928 | +0.24(+0.92%) | ||
Jan 09, 2018 | 26.07 | 26.37 | 26.01 | 26.13 | 80,399,808 | +0.13(+0.50%) |
Jan 08, 2018 | 26.10 | 26.13 | 25.94 | 26.00 | 49,665,336 | -0.18(-0.69%) |
Jan 05, 2018 | 26.22 | 26.26 | 25.94 | 26.18 | 65,381,848 | +0.12(+0.46%) |
Jan 04, 2018 | 25.87 | 26.28 | 25.80 | 26.06 | 88,560,120 | +0.34(+1.31%) |
Jan 03, 2018 | 25.81 | 25.85 | 25.63 | 25.73 | 67,008,956 | -0.09(-0.33%) |
Jan 02, 2018 | 25.68 | 25.81 | 25.64 | 25.81 | 66,122,912 | +0.33(+1.29%) |
Dec 29, 2017 | 25.49 | 25.49 | 25.49 | 0 | -0.24(-0.94%) | |
Dec 28, 2017 | 25.67 | 25.74 | 25.61 | 25.73 | 43,866,736 | +0.06(+0.24%) |
Dec 27, 2017 | 25.61 | 25.67 | 25.55 | 25.67 | 40,614,360 | -0.04(-0.17%) |
Dec 26, 2017 | 25.68 | 25.85 | 25.54 | 25.71 | 49,027,848 | -0.09(-0.33%) |
Dec 22, 2017 | 25.88 | 25.93 | 25.57 | 25.80 | 62,784,620 | +0.05(+0.20%) |
Dec 21, 2017 | 25.55 | 25.88 | 25.54 | 25.74 | 84,349,560 | +0.29(+1.15%) |
Dec 20, 2017 | 25.69 | 25.76 | 25.42 | 25.45 | 94,061,176 | +0.03(+0.10%) |
Dec 19, 2017 | 25.55 | 25.59 | 25.36 | 25.42 | 76,237,480 | -0.03(-0.10%) |
Dec 18, 2017 | 25.29 | 25.47 | 25.27 | 25.45 | 81,657,136 | +0.38(+1.52%) |
Dec 15, 2017 | 24.96 | 25.19 | 24.81 | 25.07 | 150,419,296 | +0.27(+1.08%) |
Dec 14, 2017 | 25.09 | 25.19 | 24.79 | 24.80 | 70,159,744 | -0.09(-0.38%) |
Dec 13, 2017 | 25.30 | 25.42 | 24.89 | 24.90 | 90,979,360 | -0.41(-1.64%) |
Dec 12, 2017 | 25.31 | 25.47 | 24.96 | 25.31 | 87,949,960 | +0.33(+1.31%) |
Dec 11, 2017 | 25.06 | 25.18 | 24.95 | 24.98 | 62,480,948 | -0.09(-0.38%) |
Dec 08, 2017 | 25.05 | 25.11 | 24.83 | 25.08 | 70,647,768 | +0.23(+0.94%) |
Dec 07, 2017 | 24.94 | 25.01 | 24.49 | 24.85 | 93,425,016 | +0.12(+0.49%) |
Dec 06, 2017 | 24.80 | 25.01 | 24.66 | 24.73 | 86,047,712 | -0.25(-1.00%) |
Dec 05, 2017 | 25.12 | 25.30 | 24.91 | 24.98 | 105,659,296 | -0.11(-0.45%) |
Dec 04, 2017 | 25.30 | 24.88 | 25.09 | 168,619,744 | +0.83(+3.42%) | |
Dec 01, 2017 | 24.39 | 24.61 | 23.97 | 24.26 | 159,587,936 | -0.06(-0.25%) |
Nov 30, 2017 | 24.71 | 24.79 | 24.24 | 24.32 | 141,226,624 | +0.01(+0.04%) |
Nov 29, 2017 | 24.09 | 24.49 | 23.96 | 24.31 | 139,089,248 | +0.55(+2.32%) |
Nov 28, 2017 | 22.88 | 23.81 | 22.84 | 23.76 | 115,543,288 | +0.90(+3.95%) |
Nov 27, 2017 | 22.80 | 23.14 | 22.79 | 22.86 | 52,058,064 | +0.00(+0.00%) |
Nov 24, 2017 | 22.97 | 22.99 | 22.84 | 22.86 | 16,603,886 | -0.06(-0.26%) |
Nov 22, 2017 | 23.01 | 23.12 | 22.86 | 22.92 | 44,323,952 | -0.06(-0.26%) |
Nov 21, 2017 | 23.04 | 23.09 | 22.94 | 22.98 | 67,148,608 | -0.01(-0.04%) |
Nov 20, 2017 | 22.99 | 23.07 | 22.82 | 22.99 | 53,867,500 | +0.10(+0.45%) |
Nov 17, 2017 | 22.79 | 22.98 | 22.73 | 22.88 | 56,325,916 | -0.12(-0.52%) |
Nov 16, 2017 | 23.13 | 23.25 | 22.99 | 23.00 | 63,443,012 | -0.03(-0.11%) |
Nov 15, 2017 | 22.34 | 23.15 | 22.19 | 23.03 | 114,277,112 | +0.47(+2.10%) |
Nov 14, 2017 | 22.57 | 22.65 | 22.42 | 22.56 | 71,531,192 | -0.14(-0.61%) |
Nov 13, 2017 | 22.57 | 22.76 | 22.47 | 22.69 | 65,019,188 | -0.09(-0.42%) |
Nov 10, 2017 | 22.86 | 22.99 | 22.75 | 22.79 | 71,081,440 | +0.02(+0.08%) |
Nov 09, 2017 | 22.77 | 22.92 | 22.45 | 22.77 | 110,972,064 | -0.26(-1.12%) |
Nov 08, 2017 | 23.18 | 23.18 | 22.77 | 23.03 | 96,561,688 | -0.34(-1.44%) |
Nov 07, 2017 | 23.85 | 23.87 | 23.23 | 23.37 | 79,454,760 | -0.49(-2.05%) |
Nov 06, 2017 | 23.85 | 23.92 | 23.74 | 23.86 | 43,323,444 | -0.06(-0.25%) |
Nov 03, 2017 | 23.84 | 23.92 | 23.74 | 23.92 | 43,990,036 | -0.04(-0.18%) |
Nov 02, 2017 | 23.65 | 24.01 | 23.45 | 23.96 | 69,432,712 | +0.29(+1.24%) |
Nov 01, 2017 | 23.76 | 23.84 | 23.52 | 23.67 | 54,102,056 | +0.12(+0.51%) |
Oct 31, 2017 | 23.76 | 23.83 | 23.50 | 23.55 | 58,505,240 | -0.18(-0.76%) |
Oct 30, 2017 | 23.77 | 23.86 | 23.61 | 23.73 | 59,720,084 | -0.17(-0.72%) |
Oct 27, 2017 | 23.80 | 24.04 | 23.74 | 23.90 | 68,465,656 | +0.05(+0.22%) |
Oct 26, 2017 | 23.80 | 24.05 | 23.80 | 23.85 | 64,338,884 | +0.09(+0.40%) |
Oct 25, 2017 | 23.98 | 24.00 | 23.50 | 23.75 | 94,492,200 | -0.04(-0.18%) |
Oct 24, 2017 | 23.51 | 23.93 | 23.50 | 23.80 | 105,068,224 | +0.45(+1.91%) |
Oct 23, 2017 | 23.40 | 23.58 | 23.29 | 23.35 | 80,945,352 | -0.01(-0.04%) |
Oct 20, 2017 | 23.25 | 23.37 | 23.12 | 23.36 | 97,440,128 | +0.51(+2.22%) |
Oct 19, 2017 | 22.52 | 22.86 | 22.48 | 22.85 | 63,393,860 | +0.09(+0.38%) |
Oct 18, 2017 | 22.64 | 22.82 | 22.63 | 22.76 | 64,414,580 | +0.24(+1.07%) |
Oct 17, 2017 | 22.67 | 22.72 | 22.45 | 22.52 | 56,528,584 | -0.03(-0.15%) |
Oct 16, 2017 | 22.24 | 22.63 | 22.24 | 22.56 | 83,645,528 | +0.35(+1.59%) |
Oct 13, 2017 | 21.82 | 22.35 | 21.59 | 22.20 | 121,208,112 | +0.33(+1.49%) |
Oct 12, 2017 | 22.24 | 22.29 | 21.78 | 21.88 | 83,457,880 | -0.33(-1.47%) |
Oct 11, 2017 | 22.29 | 22.29 | 22.05 | 22.20 | 60,072,180 | -0.09(-0.39%) |
Oct 10, 2017 | 22.20 | 22.31 | 22.10 | 22.29 | 53,650,528 | +0.07(+0.31%) |
Oct 09, 2017 | 22.57 | 22.58 | 22.14 | 22.22 | 64,163,800 | -0.31(-1.37%) |
Oct 06, 2017 | 22.57 | 22.61 | 22.39 | 22.53 | 62,700,472 | +0.07(+0.31%) |
Oct 05, 2017 | 22.15 | 22.55 | 22.06 | 22.46 | 72,834,504 | +0.36(+1.63%) |
Oct 04, 2017 | 22.23 | 22.31 | 22.09 | 22.10 | 62,072,284 | -0.13(-0.58%) |
Oct 03, 2017 | 22.14 | 22.29 | 22.02 | 22.23 | 65,047,752 | +0.21(+0.94%) |
Oct 02, 2017 | 21.89 | 22.05 | 21.83 | 22.02 | 62,789,544 | +0.24(+1.10%) |
Sep 29, 2017 | 21.84 | 21.90 | 21.76 | 21.78 | 77,045,728 | -0.09(-0.43%) |
Sep 28, 2017 | 22.00 | 22.04 | 21.78 | 21.88 | 75,571,880 | +0.03(+0.16%) |
Sep 27, 2017 | 22.04 | 21.84 | 107,970,176 | +0.52(+2.42%) | ||
Sep 26, 2017 | 21.35 | 21.45 | 21.22 | 21.33 | 61,636,668 | +0.04(+0.20%) |
Sep 25, 2017 | 21.44 | 21.56 | 21.13 | 21.29 | 72,493,544 | -0.22(-1.04%) |
Sep 22, 2017 | 21.50 | 21.55 | 21.36 | 21.51 | 71,477,672 | -0.12(-0.56%) |
Sep 21, 2017 | 21.53 | 21.73 | 21.42 | 21.63 | 67,285,784 | +0.09(+0.40%) |
Sep 20, 2017 | 21.39 | 21.70 | 21.21 | 21.54 | 95,686,512 | +0.17(+0.80%) |
Sep 19, 2017 | 21.23 | 21.48 | 21.16 | 21.37 | 65,375,880 | +0.14(+0.65%) |
Sep 18, 2017 | 20.99 | 21.29 | 20.99 | 21.23 | 79,165,136 | +0.28(+1.31%) |
Sep 15, 2017 | 20.81 | 20.98 | 20.76 | 20.96 | 99,967,768 | +0.12(+0.58%) |
Sep 14, 2017 | 20.96 | 21.10 | 20.80 | 20.84 | 81,374,056 | -0.08(-0.37%) |
Sep 13, 2017 | 20.56 | 20.93 | 20.52 | 20.92 | 100,412,360 | +0.33(+1.59%) |
Sep 12, 2017 | 20.17 | 20.66 | 20.16 | 20.59 | 115,918,392 | +0.51(+2.53%) |
Sep 11, 2017 | 19.96 | 20.12 | 19.84 | 20.08 | 85,748,592 | +0.40(+2.05%) |
Sep 08, 2017 | 19.71 | 19.97 | 19.64 | 19.68 | 79,526,320 | -0.07(-0.35%) |
Sep 07, 2017 | 20.10 | 20.12 | 19.56 | 19.75 | 120,381,584 | -0.38(-1.88%) |
Sep 06, 2017 | 20.19 | 20.27 | 19.95 | 20.12 | 74,650,688 | +0.09(+0.43%) |
Sep 05, 2017 | 20.49 | 20.49 | 19.97 | 20.04 | 126,730,376 | -0.67(-3.24%) |
Sep 01, 2017 | 20.55 | 20.79 | 20.46 | 20.71 | 65,414,648 | +0.17(+0.84%) |
Aug 31, 2017 | 20.66 | 20.67 | 20.44 | 20.54 | 72,517,184 | +0.02(+0.08%) |
Aug 30, 2017 | 20.40 | 20.67 | 20.25 | 20.52 | 67,937,224 | +0.35(+1.75%) |
Aug 29, 2017 | 19.86 | 20.27 | 19.77 | 20.17 | 71,165,344 | -0.12(-0.59%) |
Aug 28, 2017 | 20.39 | 20.44 | 20.16 | 20.29 | 43,384,156 | -0.04(-0.21%) |
Aug 25, 2017 | 20.43 | 20.59 | 20.31 | 20.33 | 50,874,560 | -0.06(-0.29%) |
Aug 24, 2017 | 20.47 | 20.48 | 20.25 | 20.39 | 45,781,936 | +0.07(+0.34%) |
Aug 23, 2017 | 20.19 | 20.50 | 20.18 | 20.32 | 46,538,196 | -0.06(-0.29%) |
Aug 22, 2017 | 20.18 | 20.43 | 20.16 | 20.38 | 69,219,736 | +0.38(+1.92%) |
Aug 21, 2017 | 20.17 | 20.22 | 19.79 | 20.00 | 81,977,888 | -0.21(-1.02%) |
Aug 18, 2017 | 20.15 | 20.44 | 20.06 | 20.20 | 70,691,880 | -0.02(-0.08%) |
Aug 17, 2017 | 20.59 | 20.67 | 20.20 | 20.22 | 92,315,056 | -0.47(-2.27%) |
Aug 16, 2017 | 20.99 | 21.06 | 20.60 | 20.69 | 69,187,664 | -0.24(-1.14%) |
Aug 15, 2017 | 21.17 | 21.25 | 20.91 | 20.93 | 52,778,304 | +0.04(+0.20%) |
Aug 14, 2017 | 20.72 | 20.94 | 20.67 | 20.89 | 64,247,244 | +0.48(+2.35%) |
Aug 11, 2017 | 20.59 | 20.73 | 20.36 | 20.41 | 79,690,408 | -0.22(-1.08%) |
Aug 10, 2017 | 21.02 | 21.02 | 20.62 | 20.63 | 91,183,320 | -0.53(-2.51%) |
Aug 09, 2017 | 21.04 | 21.19 | 20.93 | 21.16 | 66,487,292 | -0.14(-0.64%) |
Aug 08, 2017 | 21.34 | 21.68 | 21.23 | 21.30 | 85,765,416 | -0.05(-0.24%) |
Aug 07, 2017 | 21.39 | 21.42 | 21.30 | 21.35 | 48,938,668 | -0.01(-0.04%) |
Aug 04, 2017 | 21.11 | 21.45 | 21.11 | 21.36 | 123,008,704 | +0.51(+2.46%) |
Aug 03, 2017 | 21.00 | 21.04 | 20.80 | 20.84 | 62,180,572 | -0.19(-0.89%) |
Aug 02, 2017 | 20.90 | 21.03 | 20.75 | 21.03 | 64,673,336 | +0.12(+0.57%) |