Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.18 | 33.43 | 32.93 | 33.10 | 3,846,005 | -0.10(-0.31%) |
Jul 30, 2018 | 33.24 | 33.40 | 33.06 | 33.21 | 2,360,993 | +0.23(+0.69%) |
Jul 27, 2018 | 32.66 | 33.05 | 32.46 | 32.98 | 4,146,069 | +0.29(+0.89%) |
Jul 26, 2018 | 32.06 | 32.75 | 31.64 | 32.69 | 4,761,066 | +0.67(+2.09%) |
Jul 25, 2018 | 32.08 | 32.08 | 31.67 | 32.02 | 3,908,018 | +0.03(+0.10%) |
Jul 24, 2018 | 32.15 | 32.77 | 31.90 | 31.99 | 4,634,643 | -0.14(-0.44%) |
Jul 23, 2018 | 32.40 | 32.59 | 32.02 | 32.13 | 5,860,155 | -0.19(-0.58%) |
Jul 20, 2018 | 32.28 | 32.40 | 32.15 | 32.32 | 3,024,982 | +0.27(+0.86%) |
Jul 19, 2018 | 31.74 | 32.21 | 31.71 | 32.04 | 3,587,537 | +0.02(+0.05%) |
Jul 18, 2018 | 31.99 | 32.12 | 31.69 | 32.03 | 4,672,802 | -0.11(-0.34%) |
Jul 17, 2018 | 32.18 | 32.29 | 32.09 | 32.14 | 2,968,977 | -0.26(-0.80%) |
Jul 16, 2018 | 32.68 | 32.84 | 32.12 | 32.40 | 3,299,895 | -0.53(-1.60%) |
Jul 13, 2018 | 32.44 | 33.04 | 32.41 | 32.92 | 3,249,875 | +0.39(+1.18%) |
Jul 12, 2018 | 32.42 | 32.66 | 32.17 | 32.54 | 3,610,887 | +0.26(+0.80%) |
Jul 11, 2018 | 32.38 | 32.79 | 32.04 | 32.28 | 4,008,593 | -0.49(-1.51%) |
Jul 10, 2018 | 32.59 | 33.03 | 32.38 | 32.77 | 5,026,948 | +0.42(+1.29%) |
Jul 09, 2018 | 32.53 | 32.54 | 32.19 | 32.36 | 4,439,899 | +0.03(+0.10%) |
Jul 06, 2018 | 32.07 | 32.39 | 31.95 | 32.33 | 4,596,702 | +0.14(+0.44%) |
Jul 05, 2018 | 32.25 | 32.38 | 32.02 | 32.18 | 5,011,116 | +0.36(+1.14%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.11(+0.35%) | |
Jul 02, 2018 | 31.67 | 31.87 | 31.40 | 31.71 | 2,673,332 | -0.24(-0.76%) |
Jun 29, 2018 | 32.26 | 31.61 | 31.96 | 4,782,099 | +0.63(+2.01%) | |
Jun 28, 2018 | 31.45 | 31.52 | 31.17 | 31.33 | 4,592,363 | -0.02(-0.05%) |
Jun 27, 2018 | 31.65 | 32.15 | 31.28 | 31.34 | 7,913,280 | -0.04(-0.13%) |
Jun 26, 2018 | 30.68 | 31.58 | 30.44 | 31.38 | 8,642,842 | +0.98(+3.23%) |
Jun 25, 2018 | 30.97 | 31.18 | 30.03 | 30.40 | 7,294,422 | -1.15(-3.64%) |
Jun 22, 2018 | 31.52 | 31.90 | 31.27 | 31.55 | 7,595,924 | +0.74(+2.40%) |
Jun 21, 2018 | 31.22 | 31.26 | 30.78 | 30.81 | 5,143,670 | -0.51(-1.63%) |
Jun 20, 2018 | 31.27 | 31.42 | 31.12 | 31.32 | 3,423,505 | +0.27(+0.86%) |
Jun 19, 2018 | 30.80 | 31.15 | 30.64 | 31.05 | 3,148,527 | -0.17(-0.55%) |
Jun 18, 2018 | 30.72 | 31.45 | 30.72 | 31.23 | 5,794,371 | +0.46(+1.48%) |
Jun 15, 2018 | 31.30 | 30.72 | 30.77 | 5,044,651 | -0.53(-1.68%) | |
Jun 14, 2018 | 31.52 | 31.56 | 31.26 | 31.30 | 3,220,033 | -0.08(-0.25%) |
Jun 13, 2018 | 31.53 | 31.87 | 31.35 | 31.38 | 3,558,046 | -0.18(-0.57%) |
Jun 12, 2018 | 32.33 | 32.52 | 31.54 | 31.56 | 4,879,537 | -1.04(-3.18%) |
Jun 11, 2018 | 31.89 | 32.76 | 31.85 | 32.59 | 5,340,789 | +0.57(+1.77%) |
Jun 08, 2018 | 31.81 | 32.17 | 31.62 | 32.03 | 3,681,957 | +0.24(+0.77%) |
Jun 07, 2018 | 31.16 | 31.82 | 31.13 | 31.78 | 3,333,266 | +0.82(+2.64%) |
Jun 06, 2018 | 30.82 | 30.97 | 3,596,582 | +0.20(+0.66%) | ||
Jun 05, 2018 | 31.18 | 31.24 | 30.46 | 30.76 | 5,603,886 | -0.58(-1.85%) |
Jun 04, 2018 | 31.98 | 32.26 | 31.26 | 31.34 | 5,467,732 | -0.46(-1.43%) |
Jun 01, 2018 | 31.19 | 31.86 | 31.05 | 31.80 | 7,742,315 | +0.77(+2.48%) |
May 31, 2018 | 31.00 | 31.35 | 30.65 | 31.03 | 4,206,140 | -0.27(-0.87%) |
May 30, 2018 | 30.64 | 31.42 | 30.63 | 31.30 | 3,931,610 | +0.90(+2.95%) |
May 29, 2018 | 29.88 | 30.56 | 29.86 | 30.41 | 5,056,439 | -0.15(-0.49%) |
May 25, 2018 | 30.56 | 30.56 | 30.56 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.39 | 31.71 | 31.23 | 31.54 | 3,597,276 | -0.19(-0.59%) |
May 23, 2018 | 31.71 | 31.95 | 31.37 | 31.73 | 6,359,748 | -0.30(-0.93%) |
May 22, 2018 | 32.37 | 32.62 | 31.93 | 32.02 | 4,424,811 | -0.22(-0.68%) |
May 21, 2018 | 32.29 | 32.30 | 31.98 | 32.24 | 2,325,495 | +0.28(+0.88%) |
May 18, 2018 | 32.18 | 32.19 | 31.82 | 31.96 | 4,001,980 | -0.34(-1.06%) |
May 17, 2018 | 32.11 | 32.56 | 31.96 | 32.30 | 4,581,809 | +0.29(+0.90%) |
May 16, 2018 | 31.74 | 32.08 | 31.60 | 32.01 | 4,093,656 | +0.15(+0.47%) |
May 15, 2018 | 31.91 | 31.97 | 31.66 | 31.87 | 3,167,308 | -0.23(-0.73%) |
May 14, 2018 | 31.34 | 32.19 | 31.30 | 32.10 | 5,320,299 | +1.03(+3.31%) |
May 11, 2018 | 30.88 | 31.37 | 30.77 | 31.07 | 5,000,622 | +0.26(+0.84%) |
May 10, 2018 | 30.55 | 30.90 | 30.42 | 30.81 | 3,523,188 | +0.44(+1.44%) |
May 09, 2018 | 30.34 | 30.55 | 30.15 | 30.38 | 5,175,112 | +0.40(+1.33%) |
May 08, 2018 | 29.54 | 30.06 | 29.17 | 29.98 | 7,699,394 | +0.00(+0.00%) |
May 07, 2018 | 30.07 | 30.39 | 29.95 | 29.98 | 5,317,974 | +0.03(+0.10%) |
May 04, 2018 | 29.55 | 30.06 | 29.42 | 29.95 | 2,966,335 | +0.24(+0.81%) |
May 03, 2018 | 29.64 | 29.82 | 29.31 | 29.71 | 3,489,397 | +0.08(+0.26%) |
May 02, 2018 | 29.84 | 30.07 | 29.44 | 29.63 | 5,513,677 | -0.12(-0.39%) |
May 01, 2018 | 29.66 | 29.85 | 29.45 | 29.74 | 2,519,068 | -0.08(-0.26%) |
Apr 30, 2018 | 29.60 | 30.11 | 29.49 | 29.82 | 4,083,794 | +0.31(+1.06%) |
Apr 27, 2018 | 30.02 | 30.24 | 29.40 | 29.51 | 3,867,970 | -0.62(-2.07%) |
Apr 26, 2018 | 30.06 | 30.24 | 29.93 | 30.13 | 2,097,746 | +0.26(+0.86%) |
Apr 25, 2018 | 29.65 | 29.95 | 29.46 | 29.88 | 2,249,295 | +0.20(+0.68%) |
Apr 24, 2018 | 29.75 | 29.96 | 29.43 | 29.67 | 3,032,263 | -0.03(-0.11%) |
Apr 23, 2018 | 29.78 | 29.84 | 29.58 | 29.71 | 3,821,384 | -0.13(-0.44%) |
Apr 20, 2018 | 29.77 | 29.99 | 29.69 | 29.84 | 3,155,657 | -0.09(-0.31%) |
Apr 19, 2018 | 30.11 | 30.32 | 29.92 | 29.93 | 4,900,242 | -0.10(-0.34%) |
Apr 18, 2018 | 29.76 | 30.18 | 29.62 | 30.03 | 4,328,183 | +0.50(+1.69%) |
Apr 17, 2018 | 29.32 | 29.65 | 29.24 | 29.53 | 2,962,674 | +0.26(+0.88%) |
Apr 16, 2018 | 29.53 | 29.67 | 29.19 | 29.28 | 4,062,790 | -0.27(-0.90%) |
Apr 13, 2018 | 29.39 | 29.67 | 29.23 | 29.54 | 2,958,661 | +0.29(+0.99%) |
Apr 12, 2018 | 29.29 | 29.54 | 29.15 | 29.25 | 2,920,842 | -0.07(-0.24%) |
Apr 11, 2018 | 28.67 | 29.46 | 28.63 | 29.32 | 5,008,980 | +0.66(+2.31%) |
Apr 10, 2018 | 28.68 | 28.91 | 28.54 | 28.66 | 4,060,617 | +0.42(+1.49%) |
Apr 09, 2018 | 28.29 | 28.57 | 28.00 | 28.24 | 3,759,960 | +0.07(+0.25%) |
Apr 06, 2018 | 28.03 | 28.41 | 27.81 | 28.17 | 5,861,981 | -0.04(-0.14%) |
Apr 05, 2018 | 27.09 | 28.49 | 26.97 | 28.21 | 7,955,974 | +1.30(+4.84%) |
Apr 04, 2018 | 26.51 | 26.92 | 26.35 | 26.90 | 4,276,913 | +0.06(+0.23%) |
Apr 03, 2018 | 26.45 | 26.89 | 26.27 | 26.84 | 3,729,550 | +0.49(+1.86%) |
Apr 02, 2018 | 26.89 | 26.97 | 26.11 | 26.35 | 4,018,254 | -0.59(-2.20%) |
Mar 29, 2018 | 26.94 | 26.94 | 26.94 | 0 | +0.48(+1.80%) | |
Mar 28, 2018 | 26.80 | 27.12 | 26.46 | 26.47 | 4,788,101 | -0.39(-1.45%) |
Mar 27, 2018 | 26.81 | 27.13 | 26.68 | 26.86 | 5,902,398 | +0.12(+0.44%) |
Mar 26, 2018 | 26.06 | 26.80 | 25.97 | 26.74 | 4,379,302 | +0.80(+3.07%) |
Mar 23, 2018 | 26.09 | 26.30 | 25.95 | 25.95 | 5,985,146 | +0.08(+0.30%) |
Mar 22, 2018 | 26.19 | 26.29 | 25.84 | 25.87 | 3,796,089 | -0.48(-1.84%) |
Mar 21, 2018 | 25.89 | 26.57 | 25.82 | 26.35 | 4,108,990 | +0.64(+2.49%) |
Mar 20, 2018 | 25.27 | 25.73 | 25.24 | 25.71 | 5,375,792 | +0.61(+2.42%) |
Mar 19, 2018 | 25.54 | 25.54 | 25.08 | 25.10 | 3,648,779 | -0.42(-1.65%) |
Mar 16, 2018 | 25.24 | 25.68 | 25.18 | 25.52 | 4,054,937 | +0.31(+1.24%) |
Mar 15, 2018 | 25.39 | 25.49 | 25.13 | 25.21 | 4,261,119 | -0.17(-0.68%) |
Mar 14, 2018 | 25.49 | 25.63 | 25.20 | 25.38 | 5,034,660 | -0.02(-0.09%) |
Mar 13, 2018 | 25.43 | 25.69 | 25.32 | 25.41 | 4,166,918 | +0.05(+0.18%) |
Mar 12, 2018 | 25.29 | 25.47 | 25.16 | 25.36 | 5,085,977 | -0.04(-0.15%) |
Mar 09, 2018 | 25.56 | 25.62 | 25.29 | 25.40 | 3,988,570 | +0.09(+0.34%) |
Mar 08, 2018 | 25.26 | 25.45 | 25.14 | 25.31 | 3,691,668 | +0.14(+0.56%) |
Mar 07, 2018 | 25.37 | 24.74 | 25.17 | 5,220,377 | +0.13(+0.53%) | |
Mar 06, 2018 | 25.34 | 25.34 | 24.99 | 25.04 | 4,172,209 | +0.11(+0.44%) |
Mar 05, 2018 | 24.60 | 25.01 | 24.44 | 24.93 | 6,468,013 | +0.20(+0.82%) |
Mar 02, 2018 | 25.10 | 25.13 | 24.49 | 24.73 | 7,315,600 | -0.66(-2.61%) |
Mar 01, 2018 | 25.45 | 25.52 | 25.02 | 25.39 | 5,989,864 | -0.07(-0.27%) |
Feb 28, 2018 | 26.55 | 26.61 | 25.45 | 25.46 | 4,487,702 | -0.95(-3.60%) |
Feb 27, 2018 | 26.74 | 27.01 | 26.40 | 26.41 | 3,511,253 | -0.50(-1.87%) |
Feb 26, 2018 | 26.67 | 26.99 | 26.49 | 26.91 | 3,410,533 | +0.28(+1.05%) |
Feb 23, 2018 | 26.30 | 26.67 | 26.30 | 26.64 | 3,077,475 | +0.36(+1.38%) |
Feb 22, 2018 | 26.27 | 3,696,453 | +0.15(+0.59%) | |||
Feb 21, 2018 | 26.84 | 26.90 | 26.12 | 26.12 | 3,446,133 | -0.69(-2.57%) |
Feb 20, 2018 | 26.71 | 27.12 | 26.71 | 26.81 | 5,133,618 | +0.10(+0.38%) |
Feb 16, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.43(+1.65%) | |
Feb 15, 2018 | 26.39 | 26.46 | 26.10 | 26.27 | 3,671,007 | -0.02(-0.06%) |
Feb 14, 2018 | 25.58 | 26.42 | 25.47 | 26.29 | 5,323,041 | +0.38(+1.46%) |
Feb 13, 2018 | 25.68 | 26.05 | 25.48 | 25.91 | 4,411,100 | +0.10(+0.39%) |
Feb 12, 2018 | 26.37 | 26.57 | 25.70 | 25.81 | 7,750,812 | -0.24(-0.92%) |
Feb 09, 2018 | 25.83 | 26.24 | 25.00 | 26.05 | 12,074,315 | +0.70(+2.75%) |
Feb 08, 2018 | 26.70 | 27.05 | 25.34 | 25.35 | 8,564,890 | -0.80(-3.05%) |
Feb 07, 2018 | 26.51 | 26.54 | 26.11 | 26.15 | 7,601,089 | -0.31(-1.17%) |
Feb 06, 2018 | 25.73 | 26.56 | 25.38 | 26.46 | 8,521,613 | +0.13(+0.50%) |
Feb 05, 2018 | 27.02 | 27.23 | 26.13 | 26.33 | 6,313,536 | -0.94(-3.46%) |
Feb 02, 2018 | 27.60 | 27.77 | 27.26 | 27.27 | 6,007,402 | -0.84(-3.00%) |
Feb 01, 2018 | 28.07 | 28.14 | 27.72 | 28.11 | 3,979,929 | +0.08(+0.28%) |
Jan 31, 2018 | 28.01 | 28.25 | 27.91 | 28.04 | 2,862,234 | +0.22(+0.81%) |
Jan 30, 2018 | 28.38 | 28.40 | 27.80 | 27.81 | 4,497,844 | -0.73(-2.57%) |
Jan 29, 2018 | 28.75 | 29.03 | 28.55 | 28.55 | 3,293,210 | -0.45(-1.55%) |
Jan 26, 2018 | 28.66 | 29.00 | 28.66 | 29.00 | 2,005,913 | +0.36(+1.24%) |
Jan 25, 2018 | 28.98 | 29.15 | 28.49 | 28.64 | 3,707,275 | -0.18(-0.62%) |
Jan 24, 2018 | 29.30 | 29.37 | 28.75 | 28.82 | 5,078,042 | -0.30(-1.04%) |
Jan 23, 2018 | 28.76 | 29.24 | 28.72 | 29.12 | 4,038,386 | +0.29(+1.02%) |
Jan 22, 2018 | 28.95 | 28.66 | 28.83 | 3,196,838 | +0.22(+0.78%) | |
Jan 19, 2018 | 29.23 | 29.23 | 28.55 | 28.60 | 3,570,987 | -0.68(-2.32%) |
Jan 18, 2018 | 29.44 | 29.51 | 29.13 | 29.28 | 3,192,146 | -0.18(-0.60%) |
Jan 17, 2018 | 29.36 | 29.60 | 29.12 | 29.46 | 2,347,717 | +0.18(+0.61%) |
Jan 16, 2018 | 29.39 | 29.63 | 29.11 | 29.28 | 2,970,744 | -0.09(-0.29%) |
Jan 12, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.29(+1.01%) | |
Jan 11, 2018 | 29.00 | 29.20 | 28.89 | 29.07 | 4,295,173 | +0.09(+0.32%) |
Jan 10, 2018 | 29.17 | 29.22 | 28.89 | 28.98 | 2,886,758 | -0.19(-0.64%) |
Jan 09, 2018 | 29.24 | 29.41 | 29.12 | 29.17 | 2,551,346 | -0.01(-0.03%) |
Jan 08, 2018 | 29.19 | 29.32 | 29.08 | 29.17 | 2,924,867 | -0.08(-0.26%) |
Jan 05, 2018 | 29.31 | 29.69 | 29.24 | 29.25 | 3,689,710 | -0.23(-0.79%) |
Jan 04, 2018 | 29.05 | 29.51 | 28.82 | 29.48 | 4,129,207 | +0.36(+1.25%) |
Jan 03, 2018 | 28.93 | 29.27 | 28.87 | 29.12 | 3,079,394 | +0.16(+0.56%) |
Jan 02, 2018 | 28.32 | 28.99 | 28.20 | 28.96 | 2,960,977 | +0.56(+1.96%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.10 | 28.39 | 28.08 | 28.39 | 3,364,047 | +0.36(+1.30%) |
Dec 27, 2017 | 27.50 | 28.12 | 27.41 | 28.03 | 5,346,007 | +0.56(+2.03%) |
Dec 26, 2017 | 27.24 | 27.54 | 27.11 | 27.47 | 1,911,266 | +0.29(+1.08%) |
Dec 22, 2017 | 27.04 | 27.26 | 26.86 | 27.18 | 2,708,352 | +0.14(+0.51%) |
Dec 21, 2017 | 26.93 | 27.16 | 26.83 | 27.04 | 3,038,067 | +0.21(+0.78%) |
Dec 20, 2017 | 26.73 | 26.88 | 26.40 | 26.83 | 2,641,859 | +0.23(+0.87%) |
Dec 19, 2017 | 26.66 | 26.75 | 26.50 | 26.60 | 2,912,527 | +0.02(+0.06%) |
Dec 18, 2017 | 26.33 | 26.77 | 26.30 | 26.58 | 3,826,326 | +0.35(+1.33%) |
Dec 15, 2017 | 26.52 | 26.61 | 26.20 | 26.23 | 4,179,211 | -0.22(-0.85%) |
Dec 14, 2017 | 26.42 | 26.58 | 26.31 | 26.46 | 3,593,337 | -0.07(-0.26%) |
Dec 13, 2017 | 27.04 | 27.08 | 26.53 | 26.53 | 3,253,717 | -0.45(-1.66%) |
Dec 12, 2017 | 27.05 | 27.09 | 26.77 | 26.98 | 3,031,687 | +0.09(+0.35%) |
Dec 11, 2017 | 26.65 | 27.12 | 26.57 | 26.88 | 2,454,280 | +0.26(+0.99%) |
Dec 08, 2017 | 26.64 | 26.79 | 26.51 | 26.62 | 2,018,476 | +0.08(+0.32%) |
Dec 07, 2017 | 26.22 | 26.69 | 26.22 | 26.54 | 2,848,458 | +0.21(+0.79%) |
Dec 06, 2017 | 26.68 | 26.80 | 26.26 | 26.33 | 3,794,508 | -0.43(-1.62%) |
Dec 05, 2017 | 26.72 | 26.81 | 26.58 | 26.76 | 2,349,590 | +0.12(+0.44%) |
Dec 04, 2017 | 27.06 | 27.13 | 26.61 | 26.64 | 3,858,384 | -0.50(-1.85%) |
Dec 01, 2017 | 27.07 | 27.39 | 27.07 | 27.15 | 4,354,200 | +0.26(+0.98%) |
Nov 30, 2017 | 26.61 | 27.00 | 26.53 | 26.88 | 4,538,322 | +0.41(+1.55%) |
Nov 29, 2017 | 26.60 | 26.81 | 26.38 | 26.48 | 3,887,755 | -0.17(-0.63%) |
Nov 28, 2017 | 26.81 | 26.92 | 26.62 | 26.64 | 3,582,648 | -0.08(-0.29%) |
Nov 27, 2017 | 27.13 | 27.15 | 26.70 | 26.72 | 4,430,995 | -0.41(-1.53%) |
Nov 24, 2017 | 27.24 | 27.30 | 27.10 | 27.14 | 2,404,783 | -0.06(-0.23%) |
Nov 22, 2017 | 27.37 | 27.37 | 26.98 | 27.20 | 4,136,520 | +0.15(+0.57%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.75 | 27.04 | 3,794,750 | +0.21(+0.80%) |
Nov 20, 2017 | 27.12 | 27.14 | 26.74 | 26.83 | 3,953,338 | -0.35(-1.30%) |
Nov 17, 2017 | 27.16 | 27.26 | 26.94 | 27.18 | 3,818,533 | +0.09(+0.34%) |
Nov 16, 2017 | 27.08 | 27.22 | 26.67 | 27.09 | 5,909,580 | -0.22(-0.82%) |
Nov 15, 2017 | 27.15 | 27.48 | 26.88 | 27.31 | 4,588,691 | -0.15(-0.56%) |
Nov 14, 2017 | 27.81 | 27.83 | 27.38 | 27.47 | 3,646,275 | -0.41(-1.46%) |
Nov 13, 2017 | 27.80 | 28.19 | 27.63 | 27.87 | 4,899,129 | -0.09(-0.33%) |
Nov 10, 2017 | 27.80 | 28.01 | 27.62 | 27.96 | 4,281,190 | +0.22(+0.80%) |
Nov 09, 2017 | 27.53 | 27.83 | 27.44 | 27.74 | 3,812,032 | +0.05(+0.17%) |
Nov 08, 2017 | 27.73 | 27.89 | 27.60 | 27.70 | 3,749,144 | +0.02(+0.06%) |
Nov 07, 2017 | 27.32 | 27.72 | 27.27 | 27.68 | 4,940,035 | +0.28(+1.04%) |
Nov 06, 2017 | 27.10 | 27.43 | 27.04 | 27.40 | 6,957,214 | +0.35(+1.28%) |
Nov 03, 2017 | 26.84 | 27.30 | 26.80 | 27.05 | 5,015,763 | +0.28(+1.06%) |
Nov 02, 2017 | 26.45 | 26.77 | 26.45 | 26.77 | 4,359,264 | +0.35(+1.31%) |
Nov 01, 2017 | 26.19 | 26.49 | 26.11 | 26.42 | 3,908,708 | +0.35(+1.32%) |
Oct 31, 2017 | 25.95 | 26.21 | 25.86 | 26.08 | 6,590,375 | +0.08(+0.30%) |
Oct 30, 2017 | 25.93 | 26.08 | 25.86 | 26.00 | 4,355,559 | +0.08(+0.30%) |
Oct 27, 2017 | 25.75 | 25.92 | 25.62 | 25.92 | 6,437,198 | +0.15(+0.60%) |
Oct 26, 2017 | 25.62 | 26.00 | 25.52 | 25.77 | 9,205,384 | +0.48(+1.88%) |
Oct 25, 2017 | 25.40 | 25.52 | 25.21 | 25.29 | 4,814,290 | -0.15(-0.57%) |
Oct 24, 2017 | 25.61 | 25.61 | 25.38 | 25.44 | 5,535,921 | -0.05(-0.18%) |
Oct 23, 2017 | 25.57 | 25.65 | 25.48 | 25.48 | 2,799,259 | -0.11(-0.42%) |
Oct 20, 2017 | 25.82 | 25.87 | 25.59 | 25.59 | 3,831,614 | -0.21(-0.83%) |
Oct 19, 2017 | 25.82 | 25.98 | 25.78 | 25.81 | 4,146,205 | -0.12(-0.44%) |
Oct 18, 2017 | 25.98 | 26.00 | 25.84 | 25.92 | 2,964,101 | +0.02(+0.06%) |
Oct 17, 2017 | 25.82 | 25.93 | 25.72 | 25.91 | 5,632,428 | +0.08(+0.33%) |
Oct 16, 2017 | 26.13 | 26.28 | 25.77 | 25.82 | 5,789,788 | -0.08(-0.30%) |
Oct 13, 2017 | 26.11 | 26.11 | 25.81 | 25.90 | 4,451,236 | -0.02(-0.09%) |
Oct 12, 2017 | 26.34 | 26.36 | 25.90 | 25.92 | 4,542,724 | -0.58(-2.20%) |
Oct 11, 2017 | 26.57 | 26.70 | 26.48 | 26.51 | 3,840,024 | -0.03(-0.12%) |
Oct 10, 2017 | 26.81 | 26.87 | 26.53 | 26.54 | 2,607,717 | -0.01(-0.03%) |
Oct 09, 2017 | 26.73 | 26.79 | 26.51 | 26.54 | 1,597,496 | -0.08(-0.29%) |
Oct 06, 2017 | 26.59 | 26.80 | 26.53 | 26.62 | 1,993,381 | -0.25(-0.94%) |
Oct 05, 2017 | 26.80 | 27.01 | 26.73 | 26.87 | 1,861,328 | -0.04(-0.14%) |
Oct 04, 2017 | 26.77 | 26.92 | 26.72 | 26.91 | 2,255,194 | +0.18(+0.66%) |
Oct 03, 2017 | 26.57 | 26.83 | 26.54 | 26.74 | 3,058,816 | +0.14(+0.52%) |
Oct 02, 2017 | 26.64 | 26.76 | 26.45 | 26.60 | 2,565,178 | -0.30(-1.11%) |
Sep 29, 2017 | 26.71 | 27.00 | 26.62 | 26.90 | 4,131,736 | +0.17(+0.63%) |
Sep 28, 2017 | 26.61 | 26.83 | 26.55 | 26.73 | 2,487,031 | +0.06(+0.23%) |
Sep 27, 2017 | 26.72 | 26.67 | 2,460,143 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.57 | 26.63 | 26.35 | 26.51 | 3,489,017 | -0.10(-0.38%) |
Sep 25, 2017 | 26.30 | 26.69 | 26.25 | 26.61 | 5,145,273 | +0.41(+1.58%) |
Sep 22, 2017 | 26.31 | 26.38 | 26.03 | 26.20 | 2,538,012 | -0.07(-0.26%) |
Sep 21, 2017 | 26.16 | 26.33 | 26.09 | 26.27 | 2,246,986 | +0.05(+0.18%) |
Sep 20, 2017 | 26.08 | 26.38 | 26.08 | 26.22 | 3,494,628 | +0.15(+0.59%) |
Sep 19, 2017 | 26.14 | 26.22 | 26.02 | 26.07 | 2,959,810 | -0.02(-0.06%) |
Sep 18, 2017 | 26.14 | 26.39 | 25.90 | 26.08 | 4,594,277 | -0.12(-0.47%) |
Sep 15, 2017 | 26.27 | 26.28 | 26.00 | 26.21 | 4,334,354 | -0.02(-0.06%) |
Sep 14, 2017 | 25.88 | 26.24 | 25.84 | 26.22 | 4,734,392 | +0.40(+1.55%) |
Sep 13, 2017 | 25.72 | 25.88 | 25.66 | 25.82 | 3,274,517 | +0.19(+0.75%) |
Sep 12, 2017 | 25.40 | 25.71 | 25.31 | 25.63 | 3,266,906 | +0.23(+0.91%) |
Sep 11, 2017 | 25.10 | 25.43 | 25.02 | 25.40 | 4,477,102 | +0.28(+1.13%) |
Sep 08, 2017 | 25.22 | 25.27 | 24.99 | 25.12 | 3,366,339 | -0.14(-0.55%) |
Sep 07, 2017 | 25.04 | 25.28 | 24.92 | 25.25 | 2,802,964 | +0.27(+1.08%) |
Sep 06, 2017 | 24.55 | 25.04 | 24.46 | 24.99 | 5,508,687 | +0.55(+2.23%) |
Sep 05, 2017 | 24.66 | 24.69 | 24.12 | 24.44 | 6,150,012 | -0.06(-0.25%) |
Sep 01, 2017 | 24.22 | 24.59 | 24.06 | 24.50 | 4,338,127 | +0.45(+1.85%) |
Aug 31, 2017 | 24.00 | 24.13 | 23.76 | 24.06 | 5,157,317 | +0.30(+1.27%) |
Aug 30, 2017 | 23.85 | 23.94 | 23.61 | 23.75 | 3,582,441 | -0.26(-1.08%) |
Aug 29, 2017 | 23.55 | 24.07 | 23.37 | 24.01 | 6,567,811 | +0.28(+1.19%) |
Aug 28, 2017 | 23.95 | 24.04 | 23.67 | 23.73 | 1,941,073 | -0.18(-0.73%) |
Aug 25, 2017 | 23.91 | 24.04 | 23.83 | 23.91 | 2,177,044 | +0.07(+0.29%) |
Aug 24, 2017 | 23.82 | 23.89 | 23.61 | 23.84 | 3,076,409 | -0.04(-0.16%) |
Aug 23, 2017 | 23.50 | 23.97 | 23.46 | 23.88 | 2,484,500 | +0.21(+0.87%) |
Aug 22, 2017 | 23.66 | 23.76 | 23.62 | 23.67 | 2,237,830 | +0.09(+0.39%) |
Aug 21, 2017 | 23.84 | 23.88 | 23.53 | 23.58 | 4,406,451 | -0.35(-1.46%) |
Aug 18, 2017 | 23.90 | 24.03 | 23.75 | 23.93 | 2,346,017 | +0.15(+0.64%) |
Aug 17, 2017 | 24.00 | 24.10 | 23.78 | 23.78 | 2,602,246 | -0.32(-1.33%) |
Aug 16, 2017 | 24.41 | 24.53 | 24.05 | 24.10 | 2,792,269 | -0.21(-0.88%) |
Aug 15, 2017 | 24.37 | 24.42 | 24.18 | 24.31 | 2,720,665 | -0.15(-0.62%) |
Aug 14, 2017 | 24.68 | 24.92 | 24.41 | 24.46 | 2,228,801 | -0.22(-0.89%) |
Aug 11, 2017 | 24.60 | 24.78 | 24.55 | 24.68 | 4,315,112 | +0.02(+0.06%) |
Aug 10, 2017 | 25.00 | 25.03 | 24.55 | 24.67 | 4,342,982 | -0.29(-1.16%) |
Aug 09, 2017 | 25.01 | 25.09 | 24.79 | 24.96 | 3,076,100 | -0.08(-0.33%) |
Aug 08, 2017 | 24.82 | 25.12 | 24.81 | 25.04 | 4,156,588 | -0.10(-0.39%) |
Aug 07, 2017 | 24.96 | 25.32 | 24.96 | 25.14 | 3,012,085 | +0.02(+0.06%) |
Aug 04, 2017 | 25.00 | 25.16 | 24.89 | 25.12 | 4,313,313 | +0.18(+0.70%) |
Aug 03, 2017 | 24.92 | 25.09 | 24.76 | 24.95 | 4,814,947 | -0.01(-0.03%) |
Aug 02, 2017 | 24.42 | 25.01 | 24.36 | 24.96 | 5,089,769 | +0.43(+1.74%) |