Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.93 | 30.67 | 29.93 | 30.21 | 13,883,852 | +0.13(+0.45%) |
Apr 27, 2018 | 30.92 | 31.07 | 29.54 | 30.08 | 19,991,004 | -0.97(-3.13%) |
Apr 26, 2018 | 32.04 | 32.35 | 30.52 | 31.05 | 38,498,004 | -2.92(-8.60%) |
Apr 25, 2018 | 34.09 | 34.16 | 33.36 | 33.97 | 7,802,165 | -0.18(-0.53%) |
Apr 24, 2018 | 35.04 | 35.32 | 33.96 | 34.15 | 8,703,515 | -0.62(-1.80%) |
Apr 23, 2018 | 34.32 | 35.10 | 34.19 | 34.78 | 10,165,538 | +0.70(+2.06%) |
Apr 20, 2018 | 34.21 | 34.29 | 33.91 | 34.08 | 5,359,693 | -0.12(-0.34%) |
Apr 19, 2018 | 35.02 | 35.11 | 34.05 | 34.19 | 10,758,853 | -0.82(-2.33%) |
Apr 18, 2018 | 34.92 | 35.38 | 34.78 | 35.01 | 7,769,007 | +0.29(+0.83%) |
Apr 17, 2018 | 33.84 | 34.81 | 33.69 | 34.72 | 7,149,646 | +1.29(+3.85%) |
Apr 16, 2018 | 33.36 | 33.83 | 33.12 | 33.43 | 6,448,986 | +0.36(+1.08%) |
Apr 13, 2018 | 33.97 | 34.10 | 32.96 | 33.08 | 6,224,889 | -0.51(-1.52%) |
Apr 12, 2018 | 32.51 | 34.30 | 32.35 | 33.59 | 17,571,302 | +1.20(+3.71%) |
Apr 11, 2018 | 33.14 | 33.36 | 32.26 | 32.38 | 12,562,371 | -0.95(-2.86%) |
Apr 10, 2018 | 33.56 | 33.72 | 33.09 | 33.34 | 12,993,749 | +0.29(+0.87%) |
Apr 09, 2018 | 32.99 | 33.62 | 32.89 | 33.05 | 5,275,225 | +0.23(+0.70%) |
Apr 06, 2018 | 33.88 | 34.12 | 32.45 | 32.82 | 10,080,324 | -1.38(-4.05%) |
Apr 05, 2018 | 33.76 | 34.60 | 33.76 | 34.20 | 8,254,852 | +0.62(+1.83%) |
Apr 04, 2018 | 32.44 | 33.60 | 31.95 | 33.59 | 7,305,369 | +0.47(+1.42%) |
Apr 03, 2018 | 32.92 | 33.21 | 32.59 | 33.11 | 5,461,340 | +0.54(+1.65%) |
Apr 02, 2018 | 33.87 | 34.17 | 32.34 | 32.58 | 8,059,668 | -1.10(-3.26%) |
Mar 29, 2018 | 33.67 | 33.67 | 33.67 | 0 | +0.88(+2.70%) | |
Mar 28, 2018 | 33.42 | 33.51 | 32.66 | 32.79 | 6,824,459 | -0.73(-2.18%) |
Mar 27, 2018 | 33.92 | 34.49 | 33.34 | 33.52 | 9,961,473 | -0.06(-0.17%) |
Mar 26, 2018 | 32.48 | 33.63 | 32.38 | 33.58 | 13,263,267 | +1.60(+4.99%) |
Mar 23, 2018 | 33.24 | 33.29 | 31.79 | 31.98 | 12,654,253 | -1.22(-3.68%) |
Mar 22, 2018 | 34.09 | 34.50 | 33.18 | 33.20 | 7,856,280 | -1.53(-4.40%) |
Mar 21, 2018 | 35.30 | 35.30 | 34.64 | 34.73 | 9,503,314 | -0.59(-1.66%) |
Mar 20, 2018 | 34.82 | 35.39 | 34.69 | 35.32 | 5,954,360 | +0.43(+1.24%) |
Mar 19, 2018 | 34.64 | 34.94 | 34.39 | 34.88 | 13,083,248 | +0.28(+0.81%) |
Mar 16, 2018 | 34.38 | 34.88 | 34.31 | 34.60 | 4,684,070 | +0.30(+0.87%) |
Mar 15, 2018 | 34.37 | 34.70 | 34.21 | 34.31 | 3,614,377 | -0.01(-0.03%) |
Mar 14, 2018 | 34.53 | 34.58 | 34.09 | 34.32 | 4,821,232 | -0.10(-0.28%) |
Mar 13, 2018 | 35.58 | 35.70 | 34.32 | 34.41 | 6,911,745 | -0.94(-2.67%) |
Mar 12, 2018 | 35.41 | 35.49 | 35.15 | 35.35 | 6,228,813 | -0.02(-0.05%) |
Mar 09, 2018 | 34.64 | 35.40 | 34.48 | 35.37 | 8,040,148 | +0.85(+2.45%) |
Mar 08, 2018 | 33.95 | 34.60 | 33.82 | 34.53 | 7,065,964 | +1.12(+3.37%) |
Mar 07, 2018 | 33.35 | 33.40 | 5,752,099 | +0.11(+0.32%) | ||
Mar 06, 2018 | 32.66 | 33.32 | 32.45 | 33.30 | 7,815,814 | +0.86(+2.66%) |
Mar 05, 2018 | 32.15 | 32.62 | 31.97 | 32.43 | 8,639,710 | +0.12(+0.36%) |
Mar 02, 2018 | 31.56 | 32.46 | 31.47 | 32.32 | 11,496,217 | +0.43(+1.35%) |
Mar 01, 2018 | 32.88 | 32.94 | 31.51 | 31.89 | 9,919,888 | -0.91(-2.78%) |
Feb 28, 2018 | 32.92 | 33.27 | 32.63 | 32.80 | 7,296,976 | -0.04(-0.12%) |
Feb 27, 2018 | 34.00 | 34.04 | 32.81 | 32.84 | 6,433,811 | -1.02(-3.00%) |
Feb 26, 2018 | 33.97 | 34.08 | 33.53 | 33.85 | 4,995,709 | -0.05(-0.14%) |
Feb 23, 2018 | 33.18 | 33.92 | 33.15 | 33.90 | 4,676,371 | +0.83(+2.52%) |
Feb 22, 2018 | 33.21 | 33.35 | 32.75 | 33.07 | 5,373,939 | +0.11(+0.32%) |
Feb 21, 2018 | 33.47 | 33.96 | 32.96 | 32.96 | 7,816,123 | -0.30(-0.89%) |
Feb 20, 2018 | 31.62 | 33.74 | 31.61 | 33.26 | 14,932,887 | +0.23(+0.70%) |
Feb 16, 2018 | 33.03 | 33.03 | 33.03 | 0 | -0.51(-1.51%) | |
Feb 15, 2018 | 33.30 | 33.59 | 32.91 | 33.54 | 9,529,098 | +0.54(+1.63%) |
Feb 14, 2018 | 31.52 | 33.05 | 31.52 | 33.00 | 13,555,740 | +1.26(+3.95%) |
Feb 13, 2018 | 31.96 | 31.96 | 31.50 | 31.75 | 9,184,987 | -0.07(-0.21%) |
Feb 12, 2018 | 32.34 | 32.34 | 31.38 | 31.81 | 9,825,419 | -0.22(-0.69%) |
Feb 09, 2018 | 32.25 | 32.41 | 30.80 | 32.03 | 18,739,440 | -0.07(-0.21%) |
Feb 08, 2018 | 33.24 | 33.24 | 32.06 | 32.10 | 11,386,370 | -1.13(-3.40%) |
Feb 07, 2018 | 33.36 | 33.94 | 33.12 | 33.23 | 6,989,905 | -0.19(-0.57%) |
Feb 06, 2018 | 32.28 | 33.84 | 32.07 | 33.42 | 9,921,794 | +0.25(+0.77%) |
Feb 05, 2018 | 33.63 | 34.20 | 32.68 | 33.17 | 9,337,739 | -0.92(-2.71%) |
Feb 02, 2018 | 34.80 | 34.90 | 33.70 | 34.09 | 8,798,582 | -1.20(-3.39%) |
Feb 01, 2018 | 34.96 | 35.59 | 34.85 | 35.29 | 6,437,841 | +0.36(+1.04%) |
Jan 31, 2018 | 35.65 | 35.84 | 34.67 | 34.93 | 13,433,455 | -0.63(-1.78%) |
Jan 30, 2018 | 36.08 | 36.30 | 35.48 | 35.56 | 15,382,902 | -0.88(-2.42%) |
Jan 29, 2018 | 35.45 | 36.80 | 35.04 | 36.44 | 16,206,353 | +0.94(+2.64%) |
Jan 26, 2018 | 35.47 | 35.55 | 34.97 | 35.50 | 6,959,541 | +0.23(+0.65%) |
Jan 25, 2018 | 35.32 | 35.69 | 34.97 | 35.27 | 8,145,325 | -0.79(-2.18%) |
Jan 24, 2018 | 35.36 | 36.18 | 35.29 | 36.06 | 7,076,660 | +0.58(+1.65%) |
Jan 23, 2018 | 35.54 | 35.87 | 35.41 | 35.47 | 5,349,092 | -0.10(-0.27%) |
Jan 22, 2018 | 35.17 | 35.76 | 35.07 | 35.57 | 10,150,386 | +0.74(+2.12%) |
Jan 19, 2018 | 34.84 | 35.15 | 34.60 | 34.83 | 6,252,525 | +0.27(+0.78%) |
Jan 18, 2018 | 34.88 | 34.93 | 34.33 | 34.56 | 6,355,535 | -0.45(-1.29%) |
Jan 17, 2018 | 34.73 | 35.12 | 34.41 | 35.01 | 9,819,346 | +0.49(+1.42%) |
Jan 16, 2018 | 34.18 | 34.93 | 34.18 | 34.52 | 12,500,445 | +0.96(+2.85%) |
Jan 12, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 32.52 | 33.66 | 32.34 | 33.64 | 7,823,133 | +1.14(+3.51%) |
Jan 10, 2018 | 32.55 | 32.50 | 6,242,841 | +0.28(+0.86%) | ||
Jan 09, 2018 | 32.33 | 32.73 | 31.89 | 32.22 | 9,119,520 | +0.51(+1.60%) |
Jan 08, 2018 | 32.43 | 32.50 | 31.65 | 31.72 | 7,457,780 | -0.76(-2.33%) |
Jan 05, 2018 | 32.25 | 32.78 | 32.14 | 32.47 | 7,544,971 | +0.22(+0.68%) |
Jan 04, 2018 | 32.04 | 32.29 | 31.88 | 32.25 | 4,928,513 | +0.32(+0.99%) |
Jan 03, 2018 | 32.08 | 32.09 | 31.83 | 31.94 | 4,438,912 | -0.17(-0.54%) |
Jan 02, 2018 | 31.61 | 32.17 | 31.46 | 32.11 | 5,687,723 | +0.11(+0.36%) |
Dec 29, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.23(-0.71%) | |
Dec 28, 2017 | 32.32 | 32.37 | 31.95 | 32.22 | 6,851,094 | -0.08(-0.24%) |
Dec 27, 2017 | 31.93 | 32.31 | 31.85 | 32.30 | 5,127,144 | +0.34(+1.08%) |
Dec 26, 2017 | 31.94 | 31.97 | 31.78 | 31.96 | 1,705,379 | +0.01(+0.03%) |
Dec 22, 2017 | 32.24 | 32.24 | 31.87 | 31.95 | 3,699,764 | -0.37(-1.16%) |
Dec 21, 2017 | 31.88 | 32.39 | 31.72 | 32.32 | 7,259,531 | +0.55(+1.72%) |
Dec 20, 2017 | 31.72 | 31.86 | 31.53 | 31.77 | 5,623,696 | +0.31(+0.97%) |
Dec 19, 2017 | 31.72 | 31.75 | 31.38 | 31.47 | 8,744,570 | -0.11(-0.33%) |
Dec 18, 2017 | 31.72 | 31.93 | 31.52 | 31.57 | 8,169,818 | +0.07(+0.21%) |
Dec 15, 2017 | 31.51 | 31.73 | 31.15 | 31.51 | 12,531,305 | +0.05(+0.15%) |
Dec 14, 2017 | 31.90 | 32.02 | 31.38 | 31.46 | 7,835,503 | -0.32(-1.00%) |
Dec 13, 2017 | 31.58 | 32.00 | 31.49 | 31.77 | 9,865,722 | +0.43(+1.38%) |
Dec 12, 2017 | 31.34 | 32.02 | 31.28 | 31.34 | 8,200,449 | -0.60(-1.89%) |
Dec 11, 2017 | 32.13 | 32.45 | 31.92 | 31.95 | 7,712,955 | +0.15(+0.48%) |
Dec 08, 2017 | 31.97 | 32.20 | 31.59 | 31.79 | 9,272,809 | -0.05(-0.15%) |
Dec 07, 2017 | 31.67 | 31.86 | 31.05 | 31.84 | 9,123,651 | +0.23(+0.73%) |
Dec 06, 2017 | 32.31 | 32.59 | 31.54 | 31.61 | 9,671,588 | -0.80(-2.47%) |
Dec 05, 2017 | 32.27 | 32.93 | 32.26 | 32.41 | 8,394,762 | -0.27(-0.82%) |
Dec 04, 2017 | 32.82 | 32.83 | 32.52 | 32.68 | 6,643,589 | +0.19(+0.59%) |
Dec 01, 2017 | 32.60 | 32.77 | 32.37 | 32.49 | 8,481,484 | -0.10(-0.29%) |
Nov 30, 2017 | 32.07 | 32.70 | 32.00 | 32.59 | 9,363,037 | +0.45(+1.40%) |
Nov 29, 2017 | 31.90 | 32.23 | 31.61 | 32.14 | 5,899,785 | +0.38(+1.20%) |
Nov 28, 2017 | 32.15 | 32.29 | 31.73 | 31.75 | 6,648,064 | -0.40(-1.25%) |
Nov 27, 2017 | 32.25 | 32.31 | 31.96 | 32.16 | 5,817,465 | -0.21(-0.65%) |
Nov 24, 2017 | 31.96 | 32.38 | 31.88 | 32.37 | 1,708,247 | +0.42(+1.32%) |
Nov 22, 2017 | 31.97 | 32.01 | 31.68 | 31.95 | 4,576,159 | +0.10(+0.33%) |
Nov 21, 2017 | 31.81 | 32.08 | 31.70 | 31.84 | 6,721,467 | +0.15(+0.48%) |
Nov 20, 2017 | 31.71 | 31.91 | 31.56 | 31.69 | 6,976,658 | +0.17(+0.55%) |
Nov 17, 2017 | 31.46 | 31.61 | 31.42 | 31.52 | 4,745,608 | +0.00(+0.00%) |
Nov 16, 2017 | 31.52 | 31.68 | 31.41 | 31.52 | 4,884,467 | +0.11(+0.33%) |
Nov 15, 2017 | 31.20 | 31.51 | 30.88 | 31.41 | 5,153,821 | +0.04(+0.12%) |
Nov 14, 2017 | 31.33 | 31.62 | 31.21 | 31.37 | 7,182,026 | -0.20(-0.64%) |
Nov 13, 2017 | 31.21 | 31.91 | 31.16 | 31.57 | 6,452,510 | +0.17(+0.55%) |
Nov 10, 2017 | 31.22 | 31.69 | 31.11 | 31.40 | 5,961,174 | +0.12(+0.40%) |
Nov 09, 2017 | 31.24 | 31.66 | 30.70 | 31.28 | 9,262,209 | -0.30(-0.94%) |
Nov 08, 2017 | 30.37 | 32.08 | 30.31 | 31.57 | 18,110,100 | +1.53(+5.09%) |
Nov 07, 2017 | 30.49 | 30.56 | 29.81 | 30.05 | 8,295,777 | -0.24(-0.79%) |
Nov 06, 2017 | 29.87 | 30.41 | 29.81 | 30.28 | 5,314,276 | +0.43(+1.44%) |
Nov 03, 2017 | 29.35 | 29.87 | 29.09 | 29.85 | 5,558,224 | +0.53(+1.79%) |
Nov 02, 2017 | 29.44 | 29.64 | 29.30 | 29.33 | 5,735,654 | -0.11(-0.36%) |
Nov 01, 2017 | 30.47 | 30.54 | 29.35 | 29.43 | 9,350,880 | -0.51(-1.69%) |
Oct 31, 2017 | 29.49 | 29.94 | 29.37 | 29.94 | 5,469,106 | +0.74(+2.55%) |
Oct 30, 2017 | 29.68 | 29.76 | 29.20 | 29.20 | 4,831,286 | -0.65(-2.18%) |
Oct 27, 2017 | 29.69 | 29.97 | 29.42 | 29.84 | 6,426,843 | +0.40(+1.36%) |
Oct 26, 2017 | 29.73 | 29.75 | 29.24 | 29.44 | 5,826,691 | -0.13(-0.45%) |
Oct 25, 2017 | 29.80 | 30.06 | 29.50 | 29.58 | 6,604,957 | -0.24(-0.80%) |
Oct 24, 2017 | 29.61 | 29.84 | 29.28 | 29.82 | 7,798,242 | +0.31(+1.04%) |
Oct 23, 2017 | 29.61 | 29.86 | 29.41 | 29.51 | 7,482,924 | -0.12(-0.42%) |
Oct 20, 2017 | 29.51 | 29.72 | 29.35 | 29.63 | 7,108,359 | +0.53(+1.80%) |
Oct 19, 2017 | 28.76 | 29.25 | 28.72 | 29.11 | 5,231,053 | +0.04(+0.13%) |
Oct 18, 2017 | 28.84 | 29.11 | 28.47 | 29.07 | 8,019,255 | -0.05(-0.16%) |
Oct 17, 2017 | 28.35 | 29.15 | 28.30 | 29.12 | 9,017,890 | +0.76(+2.69%) |
Oct 16, 2017 | 28.33 | 28.51 | 28.20 | 28.35 | 8,510,554 | -0.05(-0.17%) |
Oct 13, 2017 | 28.68 | 28.83 | 28.23 | 28.40 | 12,963,891 | -0.32(-1.10%) |
Oct 12, 2017 | 29.41 | 29.44 | 28.70 | 28.72 | 12,464,004 | -0.79(-2.69%) |
Oct 11, 2017 | 29.03 | 29.52 | 28.94 | 29.51 | 9,079,613 | +0.45(+1.54%) |
Oct 10, 2017 | 29.65 | 29.69 | 29.03 | 29.06 | 8,149,874 | -0.36(-1.23%) |
Oct 09, 2017 | 29.33 | 29.48 | 28.99 | 29.42 | 9,514,590 | +0.00(+0.00%) |
Oct 06, 2017 | 29.33 | 29.48 | 29.06 | 29.42 | 8,474,486 | -0.09(-0.29%) |
Oct 05, 2017 | 29.45 | 29.74 | 29.39 | 29.51 | 10,164,745 | +0.14(+0.49%) |
Oct 04, 2017 | 29.56 | 29.89 | 29.34 | 29.37 | 11,717,927 | -0.10(-0.32%) |
Oct 03, 2017 | 29.50 | 29.54 | 28.99 | 29.46 | 24,369,282 | +0.08(+0.26%) |
Oct 02, 2017 | 29.94 | 30.56 | 29.31 | 29.39 | 39,463,072 | -1.74(-5.58%) |
Sep 29, 2017 | 30.89 | 31.27 | 30.69 | 31.12 | 5,669,203 | +0.24(+0.77%) |
Sep 28, 2017 | 30.90 | 31.26 | 30.76 | 30.89 | 5,259,657 | -0.11(-0.37%) |
Sep 27, 2017 | 31.23 | 31.00 | 5,944,178 | +0.29(+0.93%) | ||
Sep 26, 2017 | 30.65 | 30.87 | 30.49 | 30.71 | 3,623,227 | +0.21(+0.69%) |
Sep 25, 2017 | 30.77 | 30.87 | 30.38 | 30.50 | 5,335,917 | -0.42(-1.36%) |
Sep 22, 2017 | 31.49 | 31.52 | 30.90 | 30.92 | 4,122,348 | -0.65(-2.06%) |
Sep 21, 2017 | 31.60 | 31.94 | 31.51 | 31.57 | 6,002,832 | -0.02(-0.06%) |
Sep 20, 2017 | 31.10 | 31.64 | 30.77 | 31.59 | 10,531,035 | +0.50(+1.60%) |
Sep 19, 2017 | 30.38 | 31.20 | 30.33 | 31.10 | 8,771,063 | +0.84(+2.78%) |
Sep 18, 2017 | 30.61 | 31.07 | 30.20 | 30.26 | 9,071,618 | -0.23(-0.75%) |
Sep 15, 2017 | 30.56 | 30.66 | 30.28 | 30.48 | 14,045,185 | -0.13(-0.44%) |
Sep 14, 2017 | 31.28 | 31.29 | 30.29 | 30.62 | 10,297,693 | -0.51(-1.63%) |
Sep 13, 2017 | 31.24 | 31.41 | 30.94 | 31.12 | 6,641,691 | -0.15(-0.49%) |
Sep 12, 2017 | 31.60 | 31.80 | 30.73 | 31.28 | 11,023,060 | -0.32(-1.00%) |
Sep 11, 2017 | 31.50 | 31.84 | 30.61 | 31.59 | 12,783,957 | -0.16(-0.51%) |
Sep 08, 2017 | 32.38 | 32.39 | 31.48 | 31.75 | 8,538,076 | -0.60(-1.86%) |
Sep 07, 2017 | 32.15 | 32.98 | 32.26 | 32.36 | 12,303,907 | +0.21(+0.65%) |
Sep 06, 2017 | 31.82 | 32.35 | 31.69 | 32.15 | 9,827,547 | +0.60(+1.90%) |
Sep 05, 2017 | 31.56 | 31.78 | 31.26 | 31.55 | 10,314,825 | -0.07(-0.21%) |
Sep 01, 2017 | 31.57 | 31.85 | 31.40 | 31.61 | 5,548,221 | +0.24(+0.76%) |
Aug 31, 2017 | 30.70 | 31.41 | 30.57 | 31.38 | 11,093,902 | +0.80(+2.62%) |
Aug 30, 2017 | 30.51 | 30.60 | 30.01 | 30.58 | 5,614,724 | +0.08(+0.25%) |
Aug 29, 2017 | 30.01 | 30.60 | 29.95 | 30.50 | 4,057,749 | +0.33(+1.10%) |
Aug 28, 2017 | 30.29 | 30.41 | 29.75 | 30.17 | 6,011,348 | -0.13(-0.44%) |
Aug 25, 2017 | 30.39 | 29.91 | 30.30 | 4,980,716 | +0.27(+0.89%) | |
Aug 24, 2017 | 29.88 | 30.19 | 29.71 | 30.03 | 3,625,770 | +0.22(+0.73%) |
Aug 23, 2017 | 29.76 | 30.04 | 29.56 | 29.81 | 6,487,975 | -0.27(-0.89%) |
Aug 22, 2017 | 29.89 | 30.42 | 29.75 | 30.08 | 6,039,086 | +0.47(+1.58%) |
Aug 21, 2017 | 29.32 | 29.68 | 28.97 | 29.61 | 6,808,070 | +0.38(+1.30%) |
Aug 18, 2017 | 29.00 | 29.47 | 28.60 | 29.23 | 6,697,746 | +0.19(+0.66%) |
Aug 17, 2017 | 29.68 | 29.97 | 29.03 | 29.04 | 6,897,906 | -0.75(-2.52%) |
Aug 16, 2017 | 30.20 | 30.20 | 29.44 | 29.80 | 6,131,833 | -0.28(-0.92%) |
Aug 15, 2017 | 29.62 | 30.14 | 29.24 | 30.07 | 8,160,022 | +0.57(+1.94%) |
Aug 14, 2017 | 29.45 | 29.70 | 29.32 | 29.50 | 6,235,631 | +0.38(+1.31%) |
Aug 11, 2017 | 29.03 | 29.36 | 28.92 | 29.12 | 5,672,271 | +0.08(+0.26%) |
Aug 10, 2017 | 29.72 | 29.89 | 29.03 | 29.04 | 7,258,512 | -0.93(-3.11%) |
Aug 09, 2017 | 29.85 | 30.15 | 29.72 | 29.98 | 7,209,007 | -0.06(-0.19%) |
Aug 08, 2017 | 30.33 | 30.48 | 29.91 | 30.03 | 6,896,687 | -0.30(-0.97%) |
Aug 07, 2017 | 30.40 | 30.60 | 30.19 | 30.33 | 6,035,562 | +0.07(+0.22%) |
Aug 04, 2017 | 30.07 | 30.58 | 30.07 | 30.26 | 7,059,904 | +0.22(+0.73%) |
Aug 03, 2017 | 30.45 | 30.62 | 29.99 | 30.04 | 10,769,931 | -0.40(-1.31%) |
Aug 02, 2017 | 30.86 | 30.92 | 30.16 | 30.44 | 9,907,547 | -0.41(-1.33%) |
Aug 01, 2017 | 31.27 | 31.52 | 30.84 | 30.85 | 12,743,520 | -0.50(-1.58%) |
Jul 31, 2017 | 31.52 | 31.91 | 31.35 | 31.35 | 8,709,878 | -0.20(-0.63%) |
Jul 28, 2017 | 31.72 | 32.25 | 31.45 | 31.55 | 9,079,766 | -0.24(-0.75%) |
Jul 27, 2017 | 32.18 | 32.50 | 30.76 | 31.79 | 26,991,376 | -0.46(-1.42%) |
Jul 26, 2017 | 32.47 | 32.62 | 32.00 | 32.24 | 22,058,882 | -0.38(-1.17%) |
Jul 25, 2017 | 32.44 | 32.87 | 31.07 | 32.62 | 94,644,872 | +0.27(+0.82%) |
Jul 24, 2017 | 32.47 | 32.80 | 32.35 | 32.36 | 16,072,479 | -0.04(-0.12%) |
Jul 21, 2017 | 32.15 | 32.57 | 32.15 | 32.39 | 19,575,796 | +0.29(+0.89%) |
Jul 20, 2017 | 31.89 | 32.36 | 31.55 | 32.11 | 28,953,892 | +0.89(+2.87%) |
Jul 19, 2017 | 30.99 | 31.22 | 30.76 | 31.21 | 8,590,008 | +0.23(+0.74%) |
Jul 18, 2017 | 30.33 | 31.17 | 30.27 | 30.99 | 6,373,061 | +0.67(+2.20%) |
Jul 17, 2017 | 30.35 | 30.48 | 30.15 | 30.32 | 4,520,159 | -0.06(-0.19%) |
Jul 14, 2017 | 29.81 | 30.42 | 29.60 | 30.38 | 7,796,461 | -0.02(-0.06%) |
Jul 13, 2017 | 30.32 | 30.40 | 29.96 | 30.40 | 5,140,839 | +0.18(+0.60%) |
Jul 12, 2017 | 30.14 | 30.28 | 29.96 | 30.21 | 4,018,579 | +0.30(+0.99%) |
Jul 11, 2017 | 29.83 | 30.10 | 29.74 | 29.92 | 6,505,019 | +0.24(+0.80%) |
Jul 10, 2017 | 29.35 | 29.89 | 29.22 | 29.68 | 5,455,304 | +0.32(+1.10%) |
Jul 07, 2017 | 28.86 | 29.44 | 28.75 | 29.36 | 6,095,464 | +0.51(+1.78%) |
Jul 06, 2017 | 29.37 | 29.42 | 28.81 | 28.84 | 5,418,783 | -0.65(-2.20%) |
Jul 05, 2017 | 29.19 | 29.50 | 28.85 | 29.49 | 7,938,249 | +0.40(+1.37%) |
Jul 03, 2017 | 29.53 | 29.81 | 28.97 | 29.09 | 7,717,738 | -0.69(-2.33%) |
Jun 30, 2017 | 30.41 | 30.55 | 29.66 | 29.79 | 18,824,776 | -1.52(-4.86%) |
Jun 29, 2017 | 32.08 | 32.16 | 31.05 | 31.31 | 7,529,034 | -0.77(-2.40%) |
Jun 28, 2017 | 32.26 | 32.37 | 31.76 | 32.08 | 8,120,956 | -0.03(-0.09%) |
Jun 27, 2017 | 32.28 | 32.66 | 32.11 | 32.11 | 9,167,600 | -0.11(-0.35%) |
Jun 26, 2017 | 32.55 | 32.69 | 32.02 | 32.22 | 8,142,904 | -0.30(-0.91%) |
Jun 23, 2017 | 31.75 | 32.53 | 31.64 | 32.52 | 8,180,449 | +0.87(+2.74%) |
Jun 22, 2017 | 31.33 | 31.79 | 31.32 | 31.65 | 3,327,587 | +0.28(+0.88%) |
Jun 21, 2017 | 31.68 | 31.75 | 31.26 | 31.38 | 3,333,917 | -0.21(-0.66%) |
Jun 20, 2017 | 31.62 | 31.76 | 31.25 | 31.59 | 5,151,959 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 31.63 | 31.12 | 31.56 | 7,773,055 | +0.51(+1.66%) |
Jun 16, 2017 | 31.02 | 31.20 | 30.86 | 31.04 | 5,284,191 | +0.03(+0.09%) |
Jun 15, 2017 | 30.51 | 31.02 | 30.31 | 31.01 | 6,499,760 | +0.22(+0.71%) |
Jun 14, 2017 | 30.80 | 30.95 | 30.48 | 30.80 | 5,403,794 | +0.25(+0.81%) |
Jun 13, 2017 | 30.32 | 30.81 | 30.31 | 30.55 | 4,899,896 | +0.48(+1.58%) |
Jun 12, 2017 | 30.27 | 30.28 | 29.34 | 30.07 | 12,022,389 | -0.37(-1.22%) |
Jun 09, 2017 | 31.18 | 31.33 | 30.11 | 30.44 | 5,602,897 | -0.75(-2.41%) |
Jun 08, 2017 | 31.15 | 31.35 | 30.91 | 31.20 | 3,952,766 | +0.01(+0.03%) |
Jun 07, 2017 | 30.88 | 31.30 | 30.60 | 31.19 | 7,571,857 | +0.36(+1.17%) |
Jun 06, 2017 | 30.54 | 30.92 | 30.38 | 30.82 | 6,346,579 | +0.28(+0.93%) |
Jun 05, 2017 | 30.82 | 30.83 | 30.43 | 30.54 | 7,527,357 | -0.31(-1.01%) |
Jun 02, 2017 | 30.76 | 31.07 | 30.48 | 30.85 | 6,530,771 | +0.25(+0.81%) |
Jun 01, 2017 | 30.41 | 30.88 | 30.36 | 30.61 | 7,344,274 | +0.51(+1.70%) |
May 31, 2017 | 30.36 | 30.40 | 29.75 | 30.09 | 6,110,505 | -0.14(-0.47%) |
May 30, 2017 | 30.17 | 30.43 | 30.13 | 30.24 | 5,201,253 | +0.05(+0.16%) |
May 26, 2017 | 29.95 | 30.32 | 29.91 | 30.19 | 3,807,395 | +0.21(+0.70%) |
May 25, 2017 | 29.63 | 30.06 | 29.63 | 29.98 | 5,772,726 | +0.39(+1.31%) |
May 24, 2017 | 29.58 | 29.81 | 29.47 | 29.59 | 5,805,948 | -0.10(-0.35%) |
May 23, 2017 | 30.06 | 30.13 | 29.67 | 29.69 | 8,168,939 | -0.26(-0.86%) |
May 22, 2017 | 29.88 | 30.29 | 29.81 | 29.95 | 11,201,223 | +0.30(+1.02%) |
May 19, 2017 | 29.58 | 30.08 | 29.52 | 29.65 | 5,980,452 | +0.28(+0.94%) |
May 18, 2017 | 29.03 | 29.68 | 28.94 | 29.37 | 7,423,168 | -0.18(-0.61%) |
May 17, 2017 | 30.09 | 30.31 | 29.50 | 29.55 | 9,522,630 | -1.00(-3.26%) |
May 16, 2017 | 30.14 | 30.62 | 29.99 | 30.55 | 9,473,028 | +0.49(+1.64%) |
May 15, 2017 | 29.57 | 30.07 | 29.51 | 30.06 | 8,465,209 | +0.50(+1.70%) |
May 12, 2017 | 29.26 | 29.60 | 29.26 | 29.55 | 5,923,761 | +0.16(+0.55%) |
May 11, 2017 | 29.50 | 29.60 | 29.12 | 29.39 | 5,912,184 | -0.24(-0.80%) |
May 10, 2017 | 29.33 | 29.69 | 29.12 | 29.63 | 6,826,797 | +0.26(+0.87%) |
May 09, 2017 | 29.04 | 29.49 | 28.85 | 29.37 | 6,489,797 | +0.51(+1.78%) |
May 08, 2017 | 28.95 | 29.04 | 28.64 | 28.86 | 9,002,693 | -0.41(-1.39%) |
May 05, 2017 | 28.89 | 29.44 | 28.85 | 29.27 | 5,038,163 | +0.12(+0.42%) |
May 04, 2017 | 29.43 | 29.51 | 29.10 | 29.14 | 5,940,930 | -0.37(-1.25%) |
May 03, 2017 | 29.36 | 29.55 | 29.22 | 29.51 | 5,785,522 | +0.14(+0.48%) |
May 02, 2017 | 29.41 | 29.55 | 29.31 | 29.37 | 6,133,071 | -0.01(-0.03%) |