Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.81 | 42.37 | 41.41 | 42.21 | 2,122,797 | +0.56(+1.34%) |
Apr 27, 2018 | 42.74 | 42.88 | 41.13 | 41.65 | 1,367,801 | -0.74(-1.75%) |
Apr 26, 2018 | 41.52 | 42.65 | 41.12 | 42.39 | 1,491,014 | +1.11(+2.69%) |
Apr 25, 2018 | 40.54 | 41.36 | 39.59 | 41.28 | 1,334,130 | +0.66(+1.62%) |
Apr 24, 2018 | 41.66 | 41.97 | 39.73 | 40.62 | 1,570,568 | -0.78(-1.88%) |
Apr 23, 2018 | 41.41 | 41.80 | 40.87 | 41.40 | 972,357 | +0.18(+0.44%) |
Apr 20, 2018 | 41.80 | 42.39 | 41.00 | 41.22 | 1,669,095 | -0.89(-2.11%) |
Apr 19, 2018 | 42.25 | 42.31 | 41.61 | 42.11 | 1,792,047 | -0.23(-0.54%) |
Apr 18, 2018 | 41.41 | 42.51 | 40.96 | 42.34 | 1,882,485 | +1.17(+2.84%) |
Apr 17, 2018 | 39.88 | 41.35 | 39.82 | 41.17 | 1,635,308 | +1.66(+4.20%) |
Apr 16, 2018 | 39.36 | 39.76 | 38.82 | 39.51 | 887,342 | +0.30(+0.77%) |
Apr 13, 2018 | 39.88 | 40.18 | 38.65 | 39.21 | 1,088,531 | -0.49(-1.23%) |
Apr 12, 2018 | 39.50 | 39.79 | 38.65 | 39.70 | 1,728,957 | +0.73(+1.87%) |
Apr 11, 2018 | 38.24 | 40.15 | 38.00 | 38.97 | 1,779,695 | +0.76(+1.99%) |
Apr 10, 2018 | 38.00 | 38.83 | 37.12 | 38.21 | 1,723,979 | +1.34(+3.63%) |
Apr 09, 2018 | 37.48 | 38.39 | 36.78 | 36.87 | 1,279,904 | -0.17(-0.46%) |
Apr 06, 2018 | 37.63 | 38.37 | 36.68 | 37.04 | 1,297,962 | -1.05(-2.76%) |
Apr 05, 2018 | 38.80 | 39.09 | 37.66 | 38.09 | 1,477,128 | -0.20(-0.52%) |
Apr 04, 2018 | 36.24 | 38.47 | 36.07 | 38.29 | 1,533,272 | +0.97(+2.60%) |
Apr 03, 2018 | 37.13 | 37.56 | 36.33 | 37.32 | 1,328,016 | +0.67(+1.83%) |
Apr 02, 2018 | 37.85 | 38.51 | 36.45 | 36.65 | 1,441,526 | -1.53(-4.01%) |
Mar 29, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 38.61 | 38.97 | 36.76 | 37.43 | 3,370,583 | -1.30(-3.36%) |
Mar 27, 2018 | 42.37 | 42.54 | 35.89 | 38.73 | 2,962,874 | -3.33(-7.92%) |
Mar 26, 2018 | 40.58 | 42.14 | 39.94 | 42.06 | 1,890,164 | +2.13(+5.33%) |
Mar 23, 2018 | 41.73 | 41.73 | 39.93 | 39.93 | 2,023,986 | -1.72(-4.13%) |
Mar 22, 2018 | 40.73 | 42.41 | 40.30 | 41.65 | 2,405,140 | +0.35(+0.85%) |
Mar 21, 2018 | 40.89 | 42.22 | 40.52 | 41.30 | 1,665,132 | +0.41(+1.00%) |
Mar 20, 2018 | 40.34 | 41.21 | 39.90 | 40.89 | 1,431,418 | +0.58(+1.44%) |
Mar 19, 2018 | 40.56 | 41.29 | 39.53 | 40.31 | 2,515,288 | -0.71(-1.73%) |
Mar 16, 2018 | 40.67 | 41.38 | 40.40 | 41.02 | 1,351,323 | +0.24(+0.59%) |
Mar 15, 2018 | 41.00 | 41.20 | 39.93 | 40.78 | 1,346,163 | -0.01(-0.02%) |
Mar 14, 2018 | 40.00 | 40.89 | 39.35 | 40.79 | 1,815,887 | +1.22(+3.08%) |
Mar 13, 2018 | 41.08 | 41.94 | 38.95 | 39.57 | 3,174,373 | -1.44(-3.51%) |
Mar 12, 2018 | 39.67 | 41.38 | 39.65 | 41.01 | 2,900,609 | +1.50(+3.80%) |
Mar 09, 2018 | 39.41 | 39.93 | 38.84 | 39.51 | 2,218,433 | +0.66(+1.70%) |
Mar 08, 2018 | 39.43 | 39.50 | 38.66 | 38.85 | 2,305,059 | -0.38(-0.97%) |
Mar 07, 2018 | 39.65 | 39.23 | 2,899,735 | +0.91(+2.37%) | ||
Mar 06, 2018 | 38.23 | 38.58 | 36.86 | 38.32 | 2,595,338 | +0.09(+0.24%) |
Mar 05, 2018 | 37.15 | 38.99 | 36.73 | 38.23 | 4,382,361 | +0.90(+2.41%) |
Mar 02, 2018 | 34.69 | 37.63 | 34.31 | 37.33 | 7,319,165 | +2.37(+6.78%) |
Mar 01, 2018 | 34.80 | 35.30 | 34.23 | 34.96 | 2,133,480 | +0.80(+2.34%) |
Feb 28, 2018 | 34.56 | 35.45 | 34.09 | 34.16 | 2,316,386 | -0.28(-0.81%) |
Feb 27, 2018 | 33.60 | 34.68 | 33.34 | 34.44 | 2,062,157 | +0.56(+1.65%) |
Feb 26, 2018 | 33.50 | 34.28 | 32.76 | 33.88 | 1,960,555 | +0.36(+1.07%) |
Feb 23, 2018 | 32.68 | 33.54 | 32.64 | 33.52 | 1,352,437 | +1.08(+3.33%) |
Feb 22, 2018 | 32.25 | 32.44 | 1,692,066 | -0.62(-1.88%) | ||
Feb 21, 2018 | 33.00 | 33.78 | 32.59 | 33.06 | 1,825,158 | +0.05(+0.15%) |
Feb 20, 2018 | 32.86 | 33.88 | 32.66 | 33.01 | 2,402,704 | -0.08(-0.24%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.96(+2.99%) | |
Feb 15, 2018 | 30.80 | 32.58 | 30.70 | 32.13 | 5,195,447 | +1.41(+4.59%) |
Feb 14, 2018 | 29.09 | 32.00 | 28.59 | 30.72 | 13,296,800 | +4.28(+16.19%) |
Feb 13, 2018 | 25.83 | 26.71 | 25.54 | 26.44 | 4,081,329 | +0.65(+2.52%) |
Feb 12, 2018 | 24.73 | 25.88 | 24.63 | 25.79 | 2,381,921 | +1.27(+5.18%) |
Feb 09, 2018 | 24.15 | 24.70 | 23.25 | 24.52 | 2,534,597 | +0.61(+2.55%) |
Feb 08, 2018 | 24.81 | 24.82 | 23.90 | 23.91 | 1,729,802 | -0.45(-1.85%) |
Feb 07, 2018 | 24.60 | 24.72 | 24.25 | 24.36 | 1,463,404 | -0.28(-1.14%) |
Feb 06, 2018 | 23.72 | 24.83 | 23.44 | 24.64 | 1,807,670 | -0.11(-0.44%) |
Feb 05, 2018 | 25.20 | 25.57 | 24.32 | 24.75 | 1,847,235 | -0.80(-3.13%) |
Feb 02, 2018 | 25.95 | 26.01 | 25.54 | 25.55 | 2,105,455 | -0.51(-1.96%) |
Feb 01, 2018 | 26.00 | 26.33 | 25.77 | 26.06 | 1,023,811 | -0.18(-0.69%) |
Jan 31, 2018 | 26.28 | 26.73 | 26.08 | 26.24 | 914,390 | +0.14(+0.54%) |
Jan 30, 2018 | 26.03 | 26.34 | 25.85 | 26.10 | 889,660 | -0.29(-1.10%) |
Jan 29, 2018 | 26.54 | 26.78 | 26.26 | 26.39 | 1,012,655 | -0.14(-0.53%) |
Jan 26, 2018 | 26.68 | 26.98 | 26.32 | 26.53 | 1,161,517 | +0.01(+0.04%) |
Jan 25, 2018 | 27.05 | 27.14 | 26.27 | 26.52 | 1,121,615 | -0.39(-1.45%) |
Jan 24, 2018 | 26.78 | 27.44 | 26.30 | 26.91 | 1,921,052 | +0.28(+1.05%) |
Jan 23, 2018 | 26.29 | 26.75 | 26.01 | 26.63 | 1,049,811 | +0.39(+1.49%) |
Jan 22, 2018 | 25.72 | 26.24 | 25.59 | 26.24 | 931,609 | +0.53(+2.06%) |
Jan 19, 2018 | 25.68 | 25.90 | 25.38 | 25.71 | 1,031,126 | +0.03(+0.12%) |
Jan 18, 2018 | 25.39 | 25.82 | 25.21 | 25.68 | 890,523 | +0.28(+1.10%) |
Jan 17, 2018 | 25.69 | 25.69 | 25.10 | 25.40 | 1,126,365 | +0.07(+0.28%) |
Jan 16, 2018 | 26.47 | 26.86 | 25.16 | 25.33 | 1,791,739 | -0.83(-3.17%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.76 | 26.18 | 25.71 | 26.03 | 1,192,066 | +0.39(+1.52%) |
Jan 10, 2018 | 25.64 | 749,674 | -0.11(-0.43%) | |||
Jan 09, 2018 | 26.32 | 26.81 | 25.71 | 25.75 | 1,594,969 | -0.42(-1.60%) |
Jan 08, 2018 | 25.76 | 26.25 | 25.58 | 26.17 | 1,533,792 | +0.41(+1.59%) |
Jan 05, 2018 | 25.82 | 25.98 | 25.59 | 25.76 | 1,023,821 | +0.08(+0.31%) |
Jan 04, 2018 | 25.95 | 26.30 | 25.55 | 25.68 | 1,260,767 | -0.01(-0.04%) |
Jan 03, 2018 | 25.18 | 25.92 | 25.05 | 25.69 | 1,632,494 | +0.59(+2.35%) |
Jan 02, 2018 | 24.13 | 25.26 | 24.10 | 25.10 | 1,942,387 | +1.50(+6.36%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.78(-3.20%) | |
Dec 28, 2017 | 24.61 | 24.87 | 24.26 | 24.38 | 1,502,487 | -0.13(-0.53%) |
Dec 27, 2017 | 24.65 | 24.86 | 24.36 | 24.51 | 1,238,150 | -0.21(-0.85%) |
Dec 26, 2017 | 24.80 | 25.03 | 24.56 | 24.72 | 995,143 | -0.09(-0.36%) |
Dec 22, 2017 | 24.41 | 24.98 | 24.26 | 24.81 | 1,470,767 | +0.48(+1.97%) |
Dec 21, 2017 | 25.10 | 25.17 | 24.25 | 24.33 | 1,935,903 | -0.76(-3.03%) |
Dec 20, 2017 | 24.96 | 25.29 | 24.66 | 25.09 | 885,239 | +0.08(+0.32%) |
Dec 19, 2017 | 25.40 | 25.54 | 24.73 | 25.01 | 1,298,887 | -0.39(-1.54%) |
Dec 18, 2017 | 25.61 | 25.73 | 25.32 | 25.40 | 1,399,150 | +0.02(+0.08%) |
Dec 15, 2017 | 25.27 | 25.48 | 25.02 | 25.38 | 1,424,108 | +0.21(+0.83%) |
Dec 14, 2017 | 25.32 | 25.55 | 25.16 | 25.17 | 1,084,466 | -0.16(-0.63%) |
Dec 13, 2017 | 25.26 | 25.58 | 25.14 | 25.33 | 1,060,454 | +0.19(+0.76%) |
Dec 12, 2017 | 24.94 | 25.43 | 24.66 | 25.14 | 1,776,655 | +0.32(+1.29%) |
Dec 11, 2017 | 24.80 | 25.28 | 24.80 | 24.82 | 1,320,930 | +0.08(+0.32%) |
Dec 08, 2017 | 25.12 | 25.25 | 24.59 | 24.74 | 1,400,167 | +0.00(+0.00%) |
Dec 07, 2017 | 24.07 | 25.00 | 24.07 | 2,199,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.27 | 25.13 | 23.54 | 24.07 | 4,787,918 | -0.92(-3.68%) |
Dec 05, 2017 | 25.90 | 25.94 | 24.95 | 24.99 | 1,640,786 | -0.72(-2.80%) |
Dec 04, 2017 | 26.32 | 26.58 | 25.42 | 25.71 | 2,944,024 | -0.36(-1.38%) |
Dec 01, 2017 | 26.68 | 26.98 | 25.98 | 26.07 | 2,367,810 | -0.59(-2.21%) |
Nov 30, 2017 | 26.26 | 27.18 | 26.15 | 26.66 | 2,120,619 | +0.43(+1.64%) |
Nov 29, 2017 | 26.45 | 26.55 | 25.40 | 26.23 | 1,926,242 | -0.19(-0.72%) |
Nov 28, 2017 | 25.85 | 26.44 | 25.00 | 26.42 | 1,982,047 | +0.60(+2.32%) |
Nov 27, 2017 | 26.17 | 26.57 | 25.80 | 25.82 | 1,486,946 | -0.47(-1.79%) |
Nov 24, 2017 | 26.26 | 26.61 | 26.09 | 26.29 | 859,013 | +0.16(+0.61%) |
Nov 22, 2017 | 25.84 | 26.20 | 25.77 | 26.13 | 1,229,194 | +0.22(+0.85%) |
Nov 21, 2017 | 26.07 | 26.26 | 25.75 | 25.91 | 1,789,512 | -0.16(-0.61%) |
Nov 20, 2017 | 25.68 | 26.20 | 25.53 | 26.07 | 1,692,550 | +0.39(+1.52%) |
Nov 17, 2017 | 26.09 | 26.38 | 25.60 | 25.68 | 1,722,855 | -0.43(-1.65%) |
Nov 16, 2017 | 25.57 | 26.20 | 25.38 | 26.11 | 1,811,249 | +0.82(+3.24%) |
Nov 15, 2017 | 25.29 | 25.75 | 25.23 | 25.29 | 1,763,967 | -0.53(-2.05%) |
Nov 14, 2017 | 26.18 | 26.25 | 25.36 | 25.82 | 2,692,161 | -0.58(-2.20%) |
Nov 13, 2017 | 25.30 | 26.40 | 25.21 | 26.40 | 2,628,831 | +0.85(+3.33%) |
Nov 10, 2017 | 25.84 | 26.25 | 25.16 | 25.55 | 3,418,433 | -0.38(-1.47%) |
Nov 09, 2017 | 28.50 | 28.50 | 25.52 | 25.93 | 7,544,346 | -1.90(-6.83%) |
Nov 08, 2017 | 28.38 | 28.47 | 27.16 | 27.83 | 6,143,552 | -0.55(-1.94%) |
Nov 07, 2017 | 29.80 | 29.89 | 28.05 | 28.38 | 2,725,769 | -1.50(-5.02%) |
Nov 06, 2017 | 30.13 | 30.42 | 29.75 | 29.88 | 1,125,812 | -0.36(-1.19%) |
Nov 03, 2017 | 30.35 | 30.74 | 29.63 | 30.24 | 1,716,400 | -0.10(-0.33%) |
Nov 02, 2017 | 31.51 | 31.51 | 29.82 | 30.34 | 2,231,059 | -1.17(-3.71%) |
Nov 01, 2017 | 32.08 | 32.20 | 31.42 | 31.51 | 1,147,972 | -0.44(-1.38%) |
Oct 31, 2017 | 32.00 | 32.25 | 31.79 | 31.95 | 998,481 | +0.07(+0.22%) |
Oct 30, 2017 | 31.90 | 32.48 | 31.72 | 31.88 | 1,001,795 | -0.11(-0.34%) |
Oct 27, 2017 | 31.76 | 32.10 | 31.29 | 31.99 | 1,212,814 | +0.60(+1.91%) |
Oct 26, 2017 | 31.44 | 31.77 | 31.13 | 31.39 | 924,630 | +0.12(+0.38%) |
Oct 25, 2017 | 31.75 | 32.09 | 31.22 | 31.27 | 1,579,193 | -0.63(-1.97%) |
Oct 24, 2017 | 32.17 | 32.20 | 31.75 | 31.90 | 1,057,734 | +0.05(+0.16%) |
Oct 23, 2017 | 32.62 | 33.06 | 31.83 | 31.85 | 1,310,031 | -0.77(-2.36%) |
Oct 20, 2017 | 31.86 | 33.07 | 31.47 | 32.62 | 3,086,635 | +1.18(+3.75%) |
Oct 19, 2017 | 31.20 | 31.80 | 30.73 | 31.44 | 995,702 | -0.17(-0.54%) |
Oct 18, 2017 | 31.90 | 31.90 | 31.17 | 31.61 | 894,359 | -0.13(-0.41%) |
Oct 17, 2017 | 31.87 | 32.12 | 31.63 | 31.74 | 620,698 | -0.20(-0.63%) |
Oct 16, 2017 | 32.60 | 32.78 | 31.88 | 31.94 | 872,298 | -0.64(-1.96%) |
Oct 13, 2017 | 32.21 | 32.68 | 31.85 | 32.58 | 835,353 | +0.46(+1.43%) |
Oct 12, 2017 | 32.67 | 32.87 | 31.98 | 32.12 | 678,923 | -0.55(-1.68%) |
Oct 11, 2017 | 32.13 | 32.75 | 31.91 | 32.67 | 1,139,320 | +0.54(+1.68%) |
Oct 10, 2017 | 32.47 | 32.88 | 31.79 | 32.13 | 1,018,586 | -0.10(-0.31%) |
Oct 09, 2017 | 32.35 | 32.95 | 32.20 | 32.23 | 813,484 | -0.12(-0.37%) |
Oct 06, 2017 | 31.89 | 32.85 | 31.73 | 32.35 | 1,221,918 | +0.19(+0.59%) |
Oct 05, 2017 | 31.67 | 32.21 | 31.61 | 32.16 | 1,358,999 | +0.79(+2.52%) |
Oct 04, 2017 | 31.63 | 31.97 | 31.26 | 31.37 | 1,109,430 | -0.20(-0.63%) |
Oct 03, 2017 | 31.02 | 31.76 | 30.87 | 31.57 | 1,296,955 | +0.70(+2.27%) |
Oct 02, 2017 | 29.87 | 30.99 | 29.85 | 30.87 | 1,486,168 | +1.02(+3.42%) |
Sep 29, 2017 | 29.60 | 30.00 | 29.52 | 29.85 | 904,170 | +0.17(+0.57%) |
Sep 28, 2017 | 29.03 | 29.70 | 28.60 | 29.68 | 1,162,132 | +0.54(+1.85%) |
Sep 27, 2017 | 28.76 | 29.14 | 4,741,403 | +1.62(+5.89%) | ||
Sep 26, 2017 | 29.63 | 29.90 | 26.86 | 27.52 | 4,274,927 | -1.95(-6.62%) |
Sep 25, 2017 | 30.89 | 30.89 | 29.06 | 29.47 | 1,707,896 | -1.36(-4.41%) |
Sep 22, 2017 | 30.25 | 31.16 | 30.25 | 30.83 | 898,307 | +0.33(+1.08%) |
Sep 21, 2017 | 30.58 | 30.97 | 30.05 | 30.50 | 911,907 | -0.01(-0.03%) |
Sep 20, 2017 | 30.97 | 30.97 | 30.32 | 30.51 | 915,681 | -0.53(-1.71%) |
Sep 19, 2017 | 31.47 | 31.54 | 30.95 | 31.04 | 564,425 | -0.10(-0.32%) |
Sep 18, 2017 | 30.87 | 31.66 | 30.85 | 31.14 | 1,356,660 | +0.26(+0.84%) |
Sep 15, 2017 | 30.94 | 31.60 | 30.53 | 30.88 | 3,360,275 | -0.16(-0.52%) |
Sep 14, 2017 | 30.58 | 31.28 | 30.53 | 31.04 | 950,018 | +0.42(+1.37%) |
Sep 13, 2017 | 30.29 | 31.11 | 30.29 | 30.62 | 1,206,762 | +0.39(+1.29%) |
Sep 12, 2017 | 30.72 | 31.04 | 30.09 | 30.23 | 1,415,206 | -0.42(-1.37%) |
Sep 11, 2017 | 30.06 | 30.75 | 30.03 | 30.65 | 1,303,791 | +0.88(+2.96%) |
Sep 08, 2017 | 29.64 | 30.28 | 29.52 | 29.77 | 994,536 | +0.04(+0.13%) |
Sep 07, 2017 | 29.91 | 30.28 | 29.50 | 29.73 | 1,175,016 | -0.15(-0.50%) |
Sep 06, 2017 | 29.26 | 30.19 | 29.17 | 29.88 | 1,696,163 | +0.53(+1.81%) |
Sep 05, 2017 | 28.78 | 29.43 | 28.43 | 29.35 | 1,455,012 | +0.39(+1.35%) |
Sep 01, 2017 | 29.35 | 29.70 | 28.80 | 28.96 | 1,226,052 | -0.32(-1.09%) |
Aug 31, 2017 | 29.25 | 29.74 | 28.95 | 29.28 | 1,567,542 | +0.05(+0.17%) |
Aug 30, 2017 | 29.10 | 29.39 | 28.85 | 29.23 | 842,363 | +0.24(+0.83%) |
Aug 29, 2017 | 28.32 | 29.27 | 28.25 | 28.99 | 1,081,266 | +0.40(+1.40%) |
Aug 28, 2017 | 29.05 | 29.17 | 28.44 | 28.59 | 848,406 | -0.34(-1.18%) |
Aug 25, 2017 | 29.30 | 29.45 | 28.52 | 28.93 | 989,678 | -0.39(-1.33%) |
Aug 24, 2017 | 29.33 | 29.60 | 28.95 | 29.32 | 1,435,476 | +0.34(+1.17%) |
Aug 23, 2017 | 28.80 | 29.20 | 28.69 | 28.98 | 833,535 | -0.07(-0.24%) |
Aug 22, 2017 | 29.22 | 29.27 | 28.21 | 29.05 | 1,802,811 | -0.16(-0.55%) |
Aug 21, 2017 | 29.83 | 30.04 | 28.83 | 29.21 | 1,232,733 | -0.70(-2.34%) |
Aug 18, 2017 | 30.20 | 30.50 | 29.68 | 29.91 | 1,409,815 | -0.41(-1.35%) |
Aug 17, 2017 | 31.03 | 31.24 | 30.25 | 30.32 | 1,429,224 | -0.74(-2.38%) |
Aug 16, 2017 | 31.06 | 31.69 | 31.00 | 31.06 | 1,140,932 | +0.06(+0.19%) |
Aug 15, 2017 | 31.27 | 31.49 | 30.78 | 31.00 | 1,357,754 | -0.41(-1.31%) |
Aug 14, 2017 | 31.80 | 32.00 | 31.06 | 31.41 | 1,776,392 | +0.03(+0.10%) |
Aug 11, 2017 | 30.20 | 31.89 | 29.76 | 31.38 | 3,415,990 | +1.10(+3.63%) |
Aug 10, 2017 | 32.33 | 32.40 | 30.08 | 30.28 | 4,654,229 | -2.72(-8.24%) |
Aug 09, 2017 | 33.06 | 33.62 | 32.93 | 33.00 | 2,023,099 | -0.58(-1.73%) |
Aug 08, 2017 | 34.19 | 34.74 | 32.41 | 33.58 | 12,594,311 | +3.05(+9.99%) |
Aug 07, 2017 | 30.67 | 29.21 | 30.53 | 5,152,005 | +1.32(+4.52%) | |
Aug 04, 2017 | 29.39 | 28.73 | 29.21 | 1,123,871 | +0.36(+1.25%) | |
Aug 03, 2017 | 28.40 | 29.21 | 28.26 | 28.85 | 1,677,111 | +0.45(+1.58%) |
Aug 02, 2017 | 29.04 | 29.04 | 27.93 | 28.40 | 1,417,290 | -0.59(-2.04%) |
Aug 01, 2017 | 29.31 | 29.66 | 28.70 | 28.99 | 1,416,242 | -0.18(-0.62%) |
Jul 31, 2017 | 30.00 | 30.35 | 28.55 | 29.17 | 1,564,521 | -0.74(-2.47%) |
Jul 28, 2017 | 29.95 | 30.48 | 29.77 | 29.91 | 1,277,767 | -0.24(-0.80%) |
Jul 27, 2017 | 31.51 | 31.63 | 29.70 | 30.15 | 1,607,865 | -1.35(-4.29%) |
Jul 26, 2017 | 31.49 | 31.75 | 31.28 | 31.50 | 795,119 | +0.10(+0.32%) |
Jul 25, 2017 | 31.04 | 31.97 | 31.00 | 31.40 | 1,188,667 | +0.41(+1.32%) |
Jul 24, 2017 | 31.08 | 31.24 | 30.68 | 30.99 | 1,115,185 | +0.06(+0.19%) |
Jul 21, 2017 | 31.14 | 31.78 | 30.48 | 30.93 | 1,604,754 | -0.13(-0.42%) |
Jul 20, 2017 | 31.58 | 32.10 | 30.83 | 31.06 | 2,237,185 | -0.43(-1.37%) |
Jul 19, 2017 | 30.75 | 31.76 | 30.53 | 31.49 | 1,650,842 | +1.08(+3.55%) |
Jul 18, 2017 | 30.45 | 31.02 | 30.02 | 30.41 | 1,955,830 | -0.04(-0.13%) |
Jul 17, 2017 | 29.18 | 30.62 | 29.11 | 30.45 | 1,589,951 | +1.22(+4.17%) |
Jul 14, 2017 | 29.62 | 29.68 | 28.88 | 29.23 | 1,164,378 | -0.25(-0.85%) |
Jul 13, 2017 | 29.67 | 30.05 | 29.17 | 29.48 | 1,452,897 | +0.02(+0.07%) |
Jul 12, 2017 | 29.68 | 29.75 | 29.36 | 29.46 | 1,123,233 | +0.14(+0.48%) |
Jul 11, 2017 | 29.27 | 29.63 | 29.02 | 29.32 | 2,042,563 | +0.57(+1.98%) |
Jul 10, 2017 | 28.35 | 29.05 | 28.29 | 28.75 | 785,733 | +0.32(+1.13%) |
Jul 07, 2017 | 28.43 | 28.82 | 28.18 | 28.43 | 1,106,204 | +0.12(+0.42%) |
Jul 06, 2017 | 28.67 | 28.87 | 28.09 | 28.31 | 1,111,574 | -0.76(-2.61%) |
Jul 05, 2017 | 28.95 | 29.24 | 28.31 | 29.07 | 1,540,136 | +0.10(+0.35%) |
Jul 03, 2017 | 29.10 | 29.25 | 28.68 | 28.97 | 652,065 | -0.14(-0.48%) |
Jun 30, 2017 | 29.00 | 29.65 | 28.78 | 29.11 | 1,966,048 | +0.11(+0.38%) |
Jun 29, 2017 | 29.11 | 29.66 | 28.25 | 29.00 | 1,658,555 | -0.50(-1.69%) |
Jun 28, 2017 | 28.96 | 29.77 | 28.74 | 29.50 | 2,911,747 | +0.90(+3.15%) |
Jun 27, 2017 | 29.15 | 29.80 | 28.41 | 28.60 | 2,088,288 | -0.34(-1.17%) |
Jun 26, 2017 | 29.80 | 29.89 | 28.43 | 28.94 | 2,641,868 | -0.77(-2.59%) |
Jun 23, 2017 | 28.81 | 29.90 | 28.81 | 29.71 | 8,606,408 | +0.96(+3.34%) |
Jun 22, 2017 | 28.18 | 29.38 | 28.13 | 28.75 | 2,902,218 | +0.43(+1.52%) |
Jun 21, 2017 | 27.83 | 28.37 | 27.80 | 28.32 | 1,635,832 | +0.63(+2.28%) |
Jun 20, 2017 | 28.50 | 28.98 | 27.11 | 27.69 | 2,951,100 | -0.68(-2.40%) |
Jun 19, 2017 | 27.47 | 28.75 | 27.47 | 28.37 | 3,273,285 | +1.50(+5.58%) |
Jun 16, 2017 | 25.85 | 26.99 | 25.85 | 26.87 | 2,908,884 | +1.02(+3.95%) |
Jun 15, 2017 | 25.44 | 26.21 | 25.33 | 25.85 | 1,549,092 | +0.14(+0.54%) |
Jun 14, 2017 | 25.40 | 26.18 | 25.27 | 25.71 | 2,442,669 | +0.22(+0.86%) |
Jun 13, 2017 | 24.81 | 25.88 | 24.81 | 25.49 | 2,085,090 | +0.72(+2.91%) |
Jun 12, 2017 | 24.29 | 24.82 | 23.95 | 24.77 | 1,890,011 | +0.13(+0.53%) |
Jun 09, 2017 | 25.41 | 25.87 | 24.37 | 24.64 | 2,781,975 | -0.85(-3.33%) |
Jun 08, 2017 | 25.06 | 25.54 | 24.92 | 25.49 | 1,464,265 | +0.24(+0.95%) |
Jun 07, 2017 | 25.46 | 25.97 | 25.16 | 25.25 | 1,633,741 | -0.29(-1.14%) |
Jun 06, 2017 | 24.94 | 25.92 | 24.60 | 25.54 | 2,319,935 | +0.59(+2.36%) |
Jun 05, 2017 | 24.81 | 25.49 | 24.55 | 24.95 | 2,032,314 | +0.10(+0.40%) |
Jun 02, 2017 | 24.14 | 25.01 | 24.10 | 24.85 | 2,031,081 | +0.70(+2.90%) |
Jun 01, 2017 | 24.39 | 24.47 | 23.83 | 24.15 | 2,116,669 | -0.16(-0.66%) |
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |