Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.92 | 27.92 | 27.22 | 27.54 | 2,517,408 | -0.38(-1.36%) |
Jun 28, 2018 | 28.37 | 28.42 | 27.70 | 27.92 | 2,183,450 | -0.40(-1.41%) |
Jun 27, 2018 | 28.94 | 28.94 | 28.30 | 28.32 | 1,168,511 | -0.68(-2.34%) |
Jun 26, 2018 | 29.59 | 29.85 | 28.77 | 29.00 | 1,121,951 | -0.68(-2.29%) |
Jun 25, 2018 | 29.99 | 30.15 | 29.54 | 29.68 | 1,800,477 | -0.45(-1.49%) |
Jun 22, 2018 | 29.64 | 30.50 | 29.50 | 30.13 | 3,408,312 | +0.79(+2.69%) |
Jun 21, 2018 | 29.58 | 29.58 | 29.21 | 29.34 | 811,859 | -0.23(-0.78%) |
Jun 20, 2018 | 29.10 | 29.75 | 29.05 | 29.57 | 1,329,557 | +0.57(+1.97%) |
Jun 19, 2018 | 28.87 | 29.09 | 28.78 | 29.00 | 1,667,360 | -0.23(-0.79%) |
Jun 18, 2018 | 29.21 | 29.74 | 29.18 | 29.23 | 1,311,859 | -0.29(-0.98%) |
Jun 15, 2018 | 29.45 | 29.45 | 29.52 | 1,594,869 | +0.07(+0.24%) | |
Jun 14, 2018 | 29.18 | 29.57 | 29.00 | 29.45 | 2,145,035 | +0.27(+0.93%) |
Jun 13, 2018 | 29.68 | 29.97 | 28.88 | 29.18 | 1,589,080 | -0.96(-3.19%) |
Jun 12, 2018 | 29.78 | 30.38 | 29.68 | 30.14 | 792,335 | +0.41(+1.38%) |
Jun 11, 2018 | 29.25 | 30.05 | 29.25 | 29.73 | 696,367 | +0.36(+1.23%) |
Jun 08, 2018 | 29.19 | 29.58 | 29.04 | 29.37 | 1,098,897 | +0.05(+0.17%) |
Jun 07, 2018 | 28.85 | 29.64 | 28.85 | 29.32 | 1,188,374 | +0.33(+1.14%) |
Jun 06, 2018 | 29.12 | 28.99 | 1,115,889 | +0.80(+2.84%) | ||
Jun 05, 2018 | 29.30 | 29.39 | 27.92 | 28.19 | 1,738,262 | -1.12(-3.82%) |
Jun 04, 2018 | 29.61 | 29.67 | 29.26 | 29.31 | 1,066,039 | -0.10(-0.34%) |
Jun 01, 2018 | 28.72 | 29.49 | 28.56 | 29.41 | 2,023,977 | +0.90(+3.16%) |
May 31, 2018 | 29.00 | 29.05 | 28.18 | 28.51 | 2,838,560 | -0.20(-0.70%) |
May 30, 2018 | 28.67 | 29.28 | 28.50 | 28.71 | 2,138,345 | +0.24(+0.84%) |
May 29, 2018 | 28.70 | 28.73 | 27.98 | 28.47 | 1,750,751 | -0.23(-0.80%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.94 | 29.11 | 28.47 | 28.77 | 1,665,849 | -0.17(-0.59%) |
May 23, 2018 | 28.89 | 29.09 | 28.50 | 28.94 | 3,309,531 | -0.12(-0.41%) |
May 22, 2018 | 29.11 | 29.38 | 28.97 | 29.06 | 2,068,090 | +0.01(+0.03%) |
May 21, 2018 | 29.26 | 29.39 | 29.01 | 29.05 | 2,231,042 | -0.17(-0.58%) |
May 18, 2018 | 29.27 | 29.64 | 28.99 | 29.22 | 2,423,612 | +0.05(+0.17%) |
May 17, 2018 | 29.62 | 29.62 | 28.90 | 29.17 | 2,803,346 | -0.37(-1.25%) |
May 16, 2018 | 29.78 | 30.02 | 29.41 | 29.54 | 2,727,826 | -0.25(-0.84%) |
May 15, 2018 | 30.05 | 30.09 | 29.57 | 29.79 | 2,062,866 | -0.43(-1.42%) |
May 14, 2018 | 29.55 | 30.55 | 29.47 | 30.22 | 2,097,919 | +0.61(+2.06%) |
May 11, 2018 | 30.74 | 31.07 | 29.59 | 29.61 | 3,423,031 | -1.19(-3.86%) |
May 10, 2018 | 30.55 | 30.92 | 30.34 | 30.80 | 2,638,218 | +0.46(+1.52%) |
May 09, 2018 | 31.64 | 31.64 | 28.00 | 30.34 | 9,004,764 | -0.81(-2.60%) |
May 08, 2018 | 32.77 | 33.22 | 31.08 | 31.15 | 4,722,922 | -1.76(-5.35%) |
May 07, 2018 | 31.85 | 33.50 | 31.70 | 32.91 | 3,794,430 | +1.16(+3.65%) |
May 04, 2018 | 30.50 | 32.10 | 30.21 | 31.75 | 2,813,624 | +1.28(+4.20%) |
May 03, 2018 | 29.26 | 30.70 | 29.06 | 30.47 | 3,597,924 | +1.12(+3.82%) |
May 02, 2018 | 29.91 | 30.06 | 29.30 | 29.35 | 1,186,769 | -0.53(-1.77%) |
May 01, 2018 | 30.10 | 30.27 | 29.37 | 29.88 | 1,431,535 | -0.26(-0.86%) |
Apr 30, 2018 | 30.69 | 31.02 | 30.08 | 30.14 | 1,483,941 | -0.37(-1.21%) |
Apr 27, 2018 | 32.60 | 32.60 | 30.49 | 30.51 | 2,118,510 | -1.98(-6.09%) |
Apr 26, 2018 | 32.40 | 32.65 | 32.03 | 32.49 | 1,300,032 | -0.02(-0.06%) |
Apr 25, 2018 | 33.01 | 33.21 | 32.33 | 32.51 | 835,830 | -0.74(-2.23%) |
Apr 24, 2018 | 32.92 | 33.31 | 32.89 | 33.25 | 1,748,390 | +0.36(+1.09%) |
Apr 23, 2018 | 31.90 | 33.38 | 31.62 | 32.89 | 2,371,959 | +1.11(+3.49%) |
Apr 20, 2018 | 32.24 | 32.45 | 31.49 | 31.78 | 1,329,748 | -0.44(-1.37%) |
Apr 19, 2018 | 32.53 | 32.68 | 32.00 | 32.22 | 1,826,756 | +0.14(+0.44%) |
Apr 18, 2018 | 31.69 | 32.38 | 31.66 | 32.08 | 1,716,081 | +0.52(+1.65%) |
Apr 17, 2018 | 31.16 | 31.79 | 30.77 | 31.56 | 2,856,016 | +0.72(+2.33%) |
Apr 16, 2018 | 31.04 | 31.12 | 30.49 | 30.84 | 1,931,262 | +0.04(+0.13%) |
Apr 13, 2018 | 31.13 | 31.45 | 30.75 | 30.80 | 1,285,453 | -0.25(-0.81%) |
Apr 12, 2018 | 31.49 | 31.77 | 30.80 | 31.05 | 1,992,917 | -0.33(-1.05%) |
Apr 11, 2018 | 31.86 | 32.18 | 31.28 | 31.38 | 1,475,695 | -0.63(-1.97%) |
Apr 10, 2018 | 32.04 | 32.23 | 31.51 | 32.01 | 1,828,195 | +0.72(+2.30%) |
Apr 09, 2018 | 31.60 | 32.02 | 31.27 | 31.29 | 1,673,634 | -0.07(-0.22%) |
Apr 06, 2018 | 31.99 | 32.12 | 31.19 | 31.36 | 1,426,691 | -0.87(-2.70%) |
Apr 05, 2018 | 31.76 | 32.39 | 31.76 | 32.23 | 1,102,252 | +0.65(+2.06%) |
Apr 04, 2018 | 30.83 | 31.88 | 30.70 | 31.58 | 1,357,765 | +0.53(+1.71%) |
Apr 03, 2018 | 31.35 | 31.57 | 30.83 | 31.05 | 1,779,701 | +0.07(+0.23%) |
Apr 02, 2018 | 31.28 | 32.49 | 30.85 | 30.98 | 2,004,163 | -0.33(-1.05%) |
Mar 29, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.54(-1.70%) | |
Mar 28, 2018 | 32.40 | 32.73 | 31.84 | 31.85 | 1,060,451 | -0.51(-1.58%) |
Mar 27, 2018 | 33.48 | 33.50 | 32.19 | 32.36 | 1,134,526 | -0.92(-2.76%) |
Mar 26, 2018 | 32.70 | 33.46 | 32.20 | 33.28 | 1,963,766 | +1.10(+3.42%) |
Mar 23, 2018 | 32.05 | 32.69 | 31.78 | 32.18 | 2,338,354 | +0.12(+0.37%) |
Mar 22, 2018 | 32.05 | 32.46 | 31.73 | 32.06 | 1,037,746 | -0.22(-0.68%) |
Mar 21, 2018 | 31.75 | 32.66 | 31.70 | 32.28 | 1,854,344 | +0.60(+1.89%) |
Mar 20, 2018 | 32.47 | 33.09 | 31.61 | 31.68 | 1,512,672 | -0.61(-1.89%) |
Mar 19, 2018 | 33.06 | 33.13 | 31.77 | 32.29 | 886,520 | -0.87(-2.62%) |
Mar 16, 2018 | 33.25 | 33.59 | 32.82 | 33.16 | 1,585,953 | -0.01(-0.03%) |
Mar 15, 2018 | 33.47 | 33.47 | 32.89 | 33.17 | 1,020,260 | +0.21(+0.64%) |
Mar 14, 2018 | 33.17 | 33.26 | 32.86 | 32.96 | 785,618 | +0.03(+0.09%) |
Mar 13, 2018 | 33.89 | 34.08 | 32.84 | 32.93 | 1,091,327 | -0.96(-2.83%) |
Mar 12, 2018 | 33.90 | 33.99 | 33.42 | 33.89 | 893,706 | +0.20(+0.59%) |
Mar 09, 2018 | 33.21 | 33.83 | 33.00 | 33.69 | 1,075,785 | +0.80(+2.43%) |
Mar 08, 2018 | 33.21 | 33.31 | 32.77 | 32.89 | 911,784 | -0.11(-0.33%) |
Mar 07, 2018 | 33.09 | 33.00 | 1,525,778 | +0.35(+1.07%) | ||
Mar 06, 2018 | 32.78 | 32.17 | 32.65 | 1,722,864 | +0.48(+1.49%) | |
Mar 05, 2018 | 31.26 | 32.30 | 31.26 | 32.17 | 1,459,292 | +0.47(+1.48%) |
Mar 02, 2018 | 31.46 | 31.83 | 31.29 | 31.70 | 1,029,319 | -0.17(-0.53%) |
Mar 01, 2018 | 31.30 | 31.97 | 31.12 | 31.87 | 4,669,118 | +0.73(+2.34%) |
Feb 28, 2018 | 32.31 | 32.45 | 31.12 | 31.14 | 1,673,301 | -1.04(-3.23%) |
Feb 27, 2018 | 32.34 | 32.90 | 32.16 | 32.18 | 1,924,305 | -0.10(-0.31%) |
Feb 26, 2018 | 32.49 | 32.59 | 32.02 | 32.28 | 2,317,847 | +0.01(+0.03%) |
Feb 23, 2018 | 32.21 | 32.80 | 31.74 | 32.27 | 4,210,810 | +0.37(+1.16%) |
Feb 22, 2018 | 31.59 | 31.90 | 3,852,431 | +0.07(+0.22%) | ||
Feb 21, 2018 | 32.40 | 32.71 | 31.80 | 31.83 | 4,154,753 | -0.51(-1.58%) |
Feb 20, 2018 | 33.37 | 33.49 | 32.22 | 32.34 | 4,639,584 | -1.06(-3.17%) |
Feb 16, 2018 | 33.40 | 33.40 | 33.40 | 0 | -0.65(-1.91%) | |
Feb 15, 2018 | 36.50 | 36.50 | 33.84 | 34.05 | 4,701,090 | -2.44(-6.69%) |
Feb 14, 2018 | 35.24 | 36.76 | 34.94 | 36.49 | 2,489,803 | +1.11(+3.14%) |
Feb 13, 2018 | 35.15 | 35.73 | 35.12 | 35.38 | 1,098,139 | -0.15(-0.42%) |
Feb 12, 2018 | 35.24 | 35.87 | 35.21 | 35.53 | 1,285,174 | +0.41(+1.17%) |
Feb 09, 2018 | 35.25 | 35.33 | 34.24 | 35.12 | 2,268,275 | +0.02(+0.06%) |
Feb 08, 2018 | 35.85 | 36.42 | 35.10 | 35.10 | 2,682,329 | -0.61(-1.71%) |
Feb 07, 2018 | 36.00 | 36.00 | 35.47 | 35.71 | 2,612,158 | -0.32(-0.89%) |
Feb 06, 2018 | 36.25 | 36.72 | 35.52 | 36.03 | 4,658,507 | -0.98(-2.65%) |
Feb 05, 2018 | 38.05 | 38.38 | 36.73 | 37.01 | 4,177,012 | -1.48(-3.85%) |
Feb 02, 2018 | 36.46 | 39.73 | 36.35 | 38.49 | 9,816,951 | +1.30(+3.50%) |
Feb 01, 2018 | 37.31 | 37.52 | 37.11 | 37.19 | 2,080,820 | -0.19(-0.51%) |
Jan 31, 2018 | 36.58 | 37.44 | 36.58 | 37.38 | 1,919,951 | +0.45(+1.22%) |
Jan 30, 2018 | 37.76 | 38.00 | 36.91 | 36.93 | 1,501,972 | -0.94(-2.48%) |
Jan 29, 2018 | 38.11 | 38.47 | 37.81 | 37.87 | 1,540,091 | -0.32(-0.84%) |
Jan 26, 2018 | 37.78 | 38.28 | 37.52 | 38.19 | 1,832,892 | +0.50(+1.33%) |
Jan 25, 2018 | 37.81 | 38.28 | 37.68 | 37.69 | 1,944,155 | +0.27(+0.72%) |
Jan 24, 2018 | 37.17 | 37.94 | 37.17 | 37.42 | 2,407,229 | +0.26(+0.70%) |
Jan 23, 2018 | 37.25 | 37.60 | 37.05 | 37.16 | 1,027,323 | -0.43(-1.14%) |
Jan 22, 2018 | 37.03 | 37.79 | 37.03 | 37.59 | 1,569,371 | +0.41(+1.10%) |
Jan 19, 2018 | 36.91 | 37.33 | 36.10 | 37.18 | 3,107,270 | +0.26(+0.70%) |
Jan 18, 2018 | 36.50 | 37.02 | 35.79 | 36.92 | 2,416,140 | +0.40(+1.10%) |
Jan 17, 2018 | 37.27 | 37.34 | 36.48 | 36.52 | 2,070,468 | -0.04(-0.11%) |
Jan 16, 2018 | 37.03 | 37.03 | 36.53 | 36.56 | 895,701 | -0.31(-0.84%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Jan 11, 2018 | 34.93 | 36.59 | 34.93 | 36.59 | 3,107,474 | +1.69(+4.84%) |
Jan 10, 2018 | 34.90 | 1,280,585 | -0.15(-0.43%) | |||
Jan 09, 2018 | 35.23 | 35.45 | 34.95 | 35.05 | 938,442 | -0.20(-0.57%) |
Jan 08, 2018 | 36.19 | 36.47 | 34.69 | 35.25 | 2,087,718 | -0.94(-2.60%) |
Jan 05, 2018 | 36.26 | 36.40 | 35.96 | 36.19 | 1,272,532 | +0.11(+0.30%) |
Jan 04, 2018 | 36.34 | 36.53 | 35.47 | 36.08 | 1,299,289 | -0.13(-0.36%) |
Jan 03, 2018 | 36.16 | 36.46 | 36.00 | 36.21 | 1,530,633 | -0.03(-0.08%) |
Jan 02, 2018 | 36.33 | 36.55 | 35.70 | 36.24 | 1,449,713 | +0.40(+1.12%) |
Dec 29, 2017 | 35.84 | 35.84 | 35.84 | 0 | +0.09(+0.25%) | |
Dec 28, 2017 | 35.54 | 35.84 | 35.36 | 35.75 | 1,672,238 | +0.35(+0.99%) |
Dec 27, 2017 | 35.46 | 35.56 | 35.17 | 35.40 | 2,945,134 | -0.07(-0.20%) |
Dec 26, 2017 | 35.41 | 35.64 | 35.25 | 35.47 | 980,465 | -0.05(-0.14%) |
Dec 22, 2017 | 34.20 | 35.56 | 33.94 | 35.52 | 3,015,415 | +1.40(+4.10%) |
Dec 21, 2017 | 32.70 | 35.00 | 32.65 | 34.12 | 3,684,378 | +1.42(+4.34%) |
Dec 20, 2017 | 32.63 | 32.86 | 32.16 | 32.70 | 605,856 | +0.17(+0.52%) |
Dec 19, 2017 | 32.89 | 33.10 | 32.47 | 32.53 | 813,865 | -0.38(-1.15%) |
Dec 18, 2017 | 32.56 | 33.16 | 32.54 | 32.91 | 1,802,977 | +0.35(+1.07%) |
Dec 15, 2017 | 32.33 | 32.73 | 32.06 | 32.56 | 2,058,690 | +0.23(+0.71%) |
Dec 14, 2017 | 31.72 | 32.40 | 31.67 | 32.33 | 890,780 | +0.63(+1.99%) |
Dec 13, 2017 | 32.06 | 32.11 | 31.69 | 31.70 | 1,592,661 | -0.30(-0.94%) |
Dec 12, 2017 | 31.76 | 32.26 | 31.57 | 32.00 | 2,290,848 | +0.45(+1.43%) |
Dec 11, 2017 | 30.91 | 31.79 | 30.75 | 31.55 | 1,045,315 | +0.78(+2.53%) |
Dec 08, 2017 | 31.51 | 31.51 | 30.75 | 30.77 | 826,706 | -0.47(-1.50%) |
Dec 07, 2017 | 31.08 | 31.75 | 30.79 | 31.24 | 1,012,380 | +0.04(+0.13%) |
Dec 06, 2017 | 31.96 | 32.09 | 31.12 | 31.20 | 1,155,597 | -0.60(-1.89%) |
Dec 05, 2017 | 32.27 | 32.64 | 31.70 | 31.80 | 1,091,725 | -0.36(-1.12%) |
Dec 04, 2017 | 31.90 | 32.38 | 31.90 | 32.16 | 1,772,402 | +0.46(+1.45%) |
Dec 01, 2017 | 31.43 | 31.89 | 31.01 | 31.70 | 2,604,535 | -0.06(-0.19%) |
Nov 30, 2017 | 32.17 | 32.68 | 31.66 | 31.76 | 1,841,765 | -0.52(-1.61%) |
Nov 29, 2017 | 30.37 | 32.65 | 30.37 | 32.28 | 3,267,493 | +2.16(+7.17%) |
Nov 28, 2017 | 29.95 | 30.18 | 29.82 | 30.12 | 1,090,806 | +0.20(+0.67%) |
Nov 27, 2017 | 30.63 | 30.63 | 29.77 | 29.92 | 905,167 | -0.78(-2.54%) |
Nov 24, 2017 | 30.61 | 30.74 | 30.07 | 30.70 | 692,601 | +0.06(+0.20%) |
Nov 22, 2017 | 30.57 | 31.02 | 30.22 | 30.64 | 456,066 | +0.11(+0.36%) |
Nov 21, 2017 | 30.52 | 30.84 | 30.31 | 30.53 | 1,916,311 | +0.15(+0.49%) |
Nov 20, 2017 | 30.05 | 30.64 | 29.97 | 30.38 | 1,719,948 | +0.24(+0.80%) |
Nov 17, 2017 | 29.68 | 30.43 | 29.68 | 30.14 | 2,374,251 | +0.31(+1.04%) |
Nov 16, 2017 | 29.99 | 30.26 | 29.78 | 29.83 | 1,389,473 | -0.24(-0.80%) |
Nov 15, 2017 | 29.34 | 30.16 | 29.13 | 30.07 | 1,067,012 | +0.72(+2.45%) |
Nov 14, 2017 | 29.62 | 29.97 | 29.20 | 29.35 | 1,449,590 | -0.41(-1.38%) |
Nov 13, 2017 | 29.58 | 29.78 | 29.45 | 29.76 | 786,137 | +0.04(+0.13%) |
Nov 10, 2017 | 29.60 | 29.87 | 29.49 | 29.72 | 1,065,679 | +0.12(+0.41%) |
Nov 09, 2017 | 29.70 | 29.94 | 29.55 | 29.60 | 1,853,588 | -0.20(-0.67%) |
Nov 08, 2017 | 30.40 | 30.66 | 29.77 | 29.80 | 1,362,554 | -0.74(-2.42%) |
Nov 07, 2017 | 30.72 | 30.96 | 30.48 | 30.54 | 1,206,405 | -0.13(-0.42%) |
Nov 06, 2017 | 30.03 | 30.78 | 30.03 | 30.67 | 1,656,810 | +0.16(+0.52%) |
Nov 03, 2017 | 31.51 | 31.58 | 30.36 | 30.51 | 1,954,156 | -1.11(-3.51%) |
Nov 02, 2017 | 30.00 | 32.22 | 30.00 | 31.62 | 2,557,787 | +0.28(+0.89%) |
Nov 01, 2017 | 30.98 | 31.57 | 30.81 | 31.34 | 1,867,402 | +0.49(+1.59%) |
Oct 31, 2017 | 30.95 | 31.29 | 30.80 | 30.85 | 1,992,051 | -0.08(-0.26%) |
Oct 30, 2017 | 30.34 | 31.16 | 30.14 | 30.93 | 2,574,974 | +0.44(+1.44%) |
Oct 27, 2017 | 30.37 | 30.69 | 29.89 | 30.49 | 1,822,687 | -0.50(-1.61%) |
Oct 26, 2017 | 31.38 | 31.51 | 30.95 | 30.99 | 1,137,102 | -0.20(-0.64%) |
Oct 25, 2017 | 31.00 | 31.23 | 30.85 | 31.19 | 1,791,223 | +0.01(+0.03%) |
Oct 24, 2017 | 31.31 | 31.62 | 31.12 | 31.18 | 1,768,789 | -0.17(-0.54%) |
Oct 23, 2017 | 31.85 | 31.85 | 31.07 | 31.35 | 2,476,348 | -0.28(-0.89%) |
Oct 20, 2017 | 32.06 | 32.07 | 31.59 | 31.63 | 1,256,465 | -0.11(-0.35%) |
Oct 19, 2017 | 32.33 | 32.45 | 31.70 | 31.74 | 1,278,418 | -0.66(-2.04%) |
Oct 18, 2017 | 32.51 | 32.67 | 32.29 | 32.40 | 1,625,786 | -0.07(-0.22%) |
Oct 17, 2017 | 32.56 | 32.67 | 31.65 | 32.47 | 1,173,816 | -0.12(-0.37%) |
Oct 16, 2017 | 32.08 | 32.63 | 32.02 | 32.59 | 1,176,639 | +0.55(+1.72%) |
Oct 13, 2017 | 31.99 | 32.20 | 31.66 | 32.04 | 1,115,920 | +0.10(+0.31%) |
Oct 12, 2017 | 32.30 | 32.35 | 31.70 | 31.94 | 2,858,190 | -0.52(-1.60%) |
Oct 11, 2017 | 31.75 | 32.48 | 31.62 | 32.46 | 2,635,857 | +0.65(+2.04%) |
Oct 10, 2017 | 32.41 | 32.61 | 31.75 | 31.81 | 1,615,269 | -0.56(-1.73%) |
Oct 09, 2017 | 33.04 | 33.05 | 32.37 | 32.37 | 1,029,387 | -0.72(-2.18%) |
Oct 06, 2017 | 32.87 | 33.12 | 32.73 | 33.09 | 1,455,153 | +0.09(+0.27%) |
Oct 05, 2017 | 32.43 | 33.20 | 32.16 | 33.00 | 2,272,468 | +0.90(+2.80%) |
Oct 04, 2017 | 33.20 | 33.30 | 32.09 | 32.10 | 1,715,012 | -1.11(-3.34%) |
Oct 03, 2017 | 34.05 | 34.24 | 33.17 | 33.21 | 1,042,090 | -0.91(-2.67%) |
Oct 02, 2017 | 33.89 | 34.40 | 33.67 | 34.12 | 2,289,078 | +0.21(+0.62%) |
Sep 29, 2017 | 33.17 | 33.99 | 33.07 | 33.91 | 1,819,198 | +0.74(+2.23%) |
Sep 28, 2017 | 33.85 | 33.91 | 32.98 | 33.17 | 3,192,678 | -0.87(-2.56%) |
Sep 27, 2017 | 33.79 | 34.58 | 33.79 | 34.04 | 1,867,875 | +0.23(+0.68%) |
Sep 26, 2017 | 34.00 | 34.16 | 33.80 | 33.81 | 1,041,678 | -0.05(-0.15%) |
Sep 25, 2017 | 33.79 | 34.30 | 33.69 | 33.86 | 2,769,780 | -0.39(-1.14%) |
Sep 22, 2017 | 33.59 | 34.28 | 33.56 | 34.25 | 1,613,686 | +0.58(+1.72%) |
Sep 21, 2017 | 33.83 | 33.98 | 33.34 | 33.67 | 2,803,938 | -0.14(-0.41%) |
Sep 20, 2017 | 33.40 | 34.14 | 33.40 | 33.81 | 5,137,221 | +0.49(+1.47%) |
Sep 19, 2017 | 33.14 | 33.67 | 33.03 | 33.32 | 3,633,923 | +0.20(+0.60%) |
Sep 18, 2017 | 32.96 | 33.20 | 32.68 | 33.12 | 2,601,894 | +0.20(+0.61%) |
Sep 15, 2017 | 32.39 | 32.98 | 32.32 | 32.92 | 3,659,259 | +0.50(+1.54%) |
Sep 14, 2017 | 32.36 | 32.55 | 32.13 | 32.42 | 1,671,019 | -0.03(-0.09%) |
Sep 13, 2017 | 32.85 | 32.44 | 32.45 | 1,843,589 | -0.25(-0.76%) | |
Sep 12, 2017 | 32.06 | 32.76 | 31.90 | 32.70 | 2,298,002 | +0.63(+1.96%) |
Sep 11, 2017 | 32.92 | 31.88 | 32.07 | 2,444,618 | -0.55(-1.69%) | |
Sep 08, 2017 | 32.62 | 33.06 | 32.11 | 32.62 | 2,558,656 | -0.44(-1.33%) |
Sep 07, 2017 | 34.49 | 34.49 | 33.02 | 33.06 | 2,639,150 | -1.30(-3.78%) |
Sep 06, 2017 | 34.04 | 34.44 | 33.82 | 34.36 | 1,855,395 | +0.55(+1.63%) |
Sep 05, 2017 | 33.72 | 34.07 | 33.34 | 33.81 | 2,384,748 | -0.09(-0.27%) |
Sep 01, 2017 | 34.08 | 34.17 | 33.85 | 33.90 | 2,422,213 | -0.10(-0.29%) |
Aug 31, 2017 | 33.84 | 34.18 | 33.67 | 34.00 | 2,631,832 | +0.19(+0.56%) |
Aug 30, 2017 | 33.69 | 34.00 | 33.61 | 33.81 | 1,222,678 | +0.22(+0.65%) |
Aug 29, 2017 | 33.50 | 33.70 | 33.43 | 33.59 | 1,921,696 | -0.19(-0.56%) |
Aug 28, 2017 | 33.77 | 33.86 | 33.66 | 33.78 | 1,323,802 | +0.03(+0.09%) |
Aug 25, 2017 | 33.58 | 33.95 | 33.58 | 33.75 | 1,675,227 | +0.22(+0.66%) |
Aug 24, 2017 | 33.69 | 33.76 | 33.26 | 33.53 | 1,891,860 | -0.11(-0.33%) |
Aug 23, 2017 | 34.22 | 34.22 | 33.57 | 33.64 | 2,089,838 | -0.75(-2.18%) |
Aug 22, 2017 | 33.76 | 34.58 | 33.76 | 34.39 | 1,116,186 | +0.68(+2.02%) |
Aug 21, 2017 | 33.41 | 33.78 | 33.34 | 33.71 | 1,432,035 | +0.31(+0.93%) |
Aug 18, 2017 | 33.26 | 33.50 | 33.11 | 33.40 | 1,992,117 | +0.01(+0.03%) |
Aug 17, 2017 | 34.36 | 34.48 | 33.38 | 33.39 | 2,760,511 | -1.12(-3.25%) |
Aug 16, 2017 | 34.34 | 34.54 | 34.14 | 34.51 | 1,415,413 | +0.18(+0.52%) |
Aug 15, 2017 | 34.36 | 34.48 | 34.05 | 34.33 | 1,281,595 | -0.18(-0.52%) |
Aug 14, 2017 | 34.44 | 35.01 | 34.27 | 34.51 | 1,693,568 | +0.49(+1.44%) |
Aug 11, 2017 | 33.96 | 34.06 | 33.58 | 34.02 | 1,721,538 | +0.05(+0.15%) |
Aug 10, 2017 | 33.99 | 34.35 | 33.81 | 33.97 | 2,375,057 | -0.29(-0.85%) |
Aug 09, 2017 | 33.43 | 34.48 | 33.34 | 34.26 | 2,715,672 | +0.44(+1.30%) |
Aug 08, 2017 | 33.65 | 33.88 | 32.77 | 33.82 | 4,588,194 | -0.55(-1.60%) |
Aug 07, 2017 | 34.67 | 34.73 | 34.21 | 34.37 | 1,976,490 | -0.24(-0.69%) |
Aug 04, 2017 | 34.77 | 34.38 | 34.61 | 1,788,178 | +0.13(+0.38%) | |
Aug 03, 2017 | 34.32 | 34.69 | 34.27 | 34.48 | 1,938,499 | +0.11(+0.32%) |
Aug 02, 2017 | 34.43 | 34.44 | 33.52 | 34.37 | 3,336,423 | -0.03(-0.09%) |
Aug 01, 2017 | 34.00 | 34.47 | 33.93 | 34.40 | 2,499,996 | +0.54(+1.59%) |
Jul 31, 2017 | 33.63 | 33.95 | 33.19 | 33.86 | 1,597,062 | +0.27(+0.80%) |
Jul 28, 2017 | 33.14 | 33.63 | 33.11 | 33.59 | 1,342,191 | +0.34(+1.02%) |
Jul 27, 2017 | 33.23 | 33.64 | 32.95 | 33.25 | 1,629,979 | +0.21(+0.64%) |
Jul 26, 2017 | 33.12 | 33.18 | 32.88 | 33.04 | 1,169,659 | +0.29(+0.89%) |
Jul 25, 2017 | 32.88 | 32.99 | 32.69 | 32.75 | 1,426,327 | -0.01(-0.03%) |
Jul 24, 2017 | 32.98 | 32.99 | 32.70 | 32.76 | 1,563,808 | -0.16(-0.49%) |
Jul 21, 2017 | 32.94 | 33.08 | 32.76 | 32.92 | 1,571,082 | -0.11(-0.33%) |
Jul 20, 2017 | 33.12 | 32.51 | 33.03 | 3,470,220 | +0.47(+1.44%) | |
Jul 19, 2017 | 32.71 | 32.94 | 32.51 | 32.56 | 1,560,562 | -0.11(-0.34%) |
Jul 18, 2017 | 32.59 | 32.97 | 32.53 | 32.67 | 1,445,469 | -0.21(-0.64%) |
Jul 17, 2017 | 32.79 | 33.00 | 32.74 | 32.88 | 950,397 | +0.06(+0.18%) |
Jul 14, 2017 | 32.66 | 32.97 | 32.63 | 32.82 | 1,471,873 | +0.31(+0.95%) |
Jul 13, 2017 | 31.95 | 32.80 | 31.91 | 32.51 | 2,132,166 | +0.59(+1.85%) |
Jul 12, 2017 | 31.61 | 32.08 | 31.61 | 31.92 | 3,931,932 | +0.50(+1.59%) |
Jul 11, 2017 | 31.90 | 32.05 | 31.30 | 31.42 | 3,149,816 | -0.30(-0.95%) |
Jul 10, 2017 | 31.37 | 31.95 | 31.37 | 31.72 | 2,584,122 | +0.26(+0.83%) |
Jul 07, 2017 | 31.22 | 31.63 | 31.10 | 31.46 | 1,643,737 | +0.22(+0.70%) |
Jul 06, 2017 | 31.94 | 32.05 | 31.22 | 31.24 | 2,058,644 | -0.85(-2.65%) |
Jul 05, 2017 | 31.96 | 32.31 | 31.85 | 32.09 | 1,945,160 | +0.15(+0.47%) |