Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.15 | 31.54 | 31.06 | 31.27 | 24,768,904 | +0.28(+0.90%) |
Jul 30, 2018 | 30.64 | 31.20 | 30.60 | 30.99 | 25,041,692 | +0.33(+1.08%) |
Jul 27, 2018 | 30.44 | 31.12 | 30.38 | 30.65 | 25,962,012 | +0.29(+0.95%) |
Jul 26, 2018 | 30.44 | 30.67 | 29.51 | 30.37 | 46,109,080 | +1.16(+3.98%) |
Jul 25, 2018 | 29.18 | 29.29 | 28.67 | 29.20 | 25,243,540 | +0.03(+0.09%) |
Jul 24, 2018 | 29.96 | 29.14 | 29.18 | 24,940,208 | -0.68(-2.28%) | |
Jul 23, 2018 | 29.85 | 29.97 | 29.55 | 29.86 | 25,559,834 | -0.11(-0.38%) |
Jul 20, 2018 | 30.38 | 30.53 | 29.96 | 29.97 | 28,175,852 | -0.53(-1.75%) |
Jul 19, 2018 | 30.71 | 30.84 | 30.36 | 30.51 | 47,637,120 | +0.76(+2.56%) |
Jul 18, 2018 | 29.82 | 30.10 | 29.69 | 29.75 | 18,507,282 | -0.20(-0.67%) |
Jul 17, 2018 | 30.33 | 30.51 | 29.89 | 29.95 | 24,168,796 | -0.61(-2.00%) |
Jul 16, 2018 | 30.36 | 30.82 | 30.28 | 30.56 | 26,249,036 | +0.24(+0.78%) |
Jul 13, 2018 | 30.32 | 28,800,536 | +0.13(+0.43%) | |||
Jul 12, 2018 | 29.43 | 30.21 | 29.39 | 30.19 | 25,604,022 | +0.68(+2.31%) |
Jul 11, 2018 | 28.92 | 29.87 | 28.86 | 29.51 | 38,488,436 | +0.38(+1.29%) |
Jul 10, 2018 | 29.46 | 29.47 | 29.00 | 29.13 | 14,141,351 | -0.19(-0.66%) |
Jul 09, 2018 | 29.52 | 29.54 | 29.06 | 29.33 | 15,631,908 | -0.02(-0.06%) |
Jul 06, 2018 | 29.07 | 29.37 | 28.85 | 29.34 | 13,207,865 | +0.40(+1.39%) |
Jul 05, 2018 | 29.17 | 29.19 | 28.76 | 28.94 | 12,965,917 | +0.03(+0.09%) |
Jul 03, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 28.35 | 29.03 | 28.33 | 28.99 | 19,642,954 | +0.48(+1.69%) |
Jun 29, 2018 | 28.24 | 29.20 | 28.24 | 28.50 | 43,689,048 | +0.16(+0.55%) |
Jun 28, 2018 | 28.18 | 28.41 | 27.87 | 28.35 | 29,004,574 | +0.30(+1.05%) |
Jun 27, 2018 | 28.28 | 28.58 | 28.05 | 28.05 | 33,198,358 | -0.43(-1.49%) |
Jun 26, 2018 | 28.94 | 28.94 | 28.38 | 28.48 | 36,224,284 | -0.30(-1.03%) |
Jun 25, 2018 | 29.37 | 29.63 | 28.59 | 28.77 | 38,056,292 | -0.60(-2.04%) |
Jun 22, 2018 | 28.67 | 29.66 | 28.59 | 29.37 | 121,447,272 | +0.89(+3.11%) |
Jun 21, 2018 | 28.97 | 29.23 | 28.37 | 28.49 | 40,430,464 | -0.52(-1.80%) |
Jun 20, 2018 | 28.97 | 29.29 | 28.10 | 29.01 | 57,574,536 | +0.50(+1.77%) |
Jun 19, 2018 | 27.95 | 28.74 | 27.95 | 28.50 | 33,401,802 | +0.20(+0.71%) |
Jun 18, 2018 | 29.36 | 29.36 | 28.29 | 28.31 | 34,513,452 | -1.13(-3.84%) |
Jun 15, 2018 | 29.38 | 29.18 | 29.43 | 61,164,040 | +0.05(+0.18%) | |
Jun 14, 2018 | 28.54 | 29.59 | 28.47 | 29.38 | 49,069,428 | +1.30(+4.64%) |
Jun 13, 2018 | 26.96 | 28.37 | 26.92 | 28.08 | 52,750,856 | -0.05(-0.19%) |
Jun 12, 2018 | 27.75 | 28.34 | 27.65 | 28.13 | 37,959,756 | +0.33(+1.19%) |
Jun 11, 2018 | 27.78 | 28.18 | 27.70 | 27.80 | 29,881,286 | -0.07(-0.25%) |
Jun 08, 2018 | 27.78 | 27.97 | 27.66 | 27.87 | 25,063,558 | +0.07(+0.25%) |
Jun 07, 2018 | 28.17 | 28.37 | 27.76 | 27.80 | 30,404,426 | -0.23(-0.84%) |
Jun 06, 2018 | 28.23 | 28.04 | 38,801,512 | +1.03(+3.83%) | ||
Jun 05, 2018 | 27.16 | 27.21 | 26.97 | 27.00 | 26,380,010 | -0.18(-0.67%) |
Jun 04, 2018 | 27.19 | 27.38 | 27.07 | 27.18 | 22,369,476 | +0.03(+0.10%) |
Jun 01, 2018 | 27.23 | 27.32 | 27.04 | 27.16 | 20,987,916 | +0.07(+0.26%) |
May 31, 2018 | 27.41 | 27.43 | 26.65 | 27.09 | 40,817,684 | -0.26(-0.95%) |
May 30, 2018 | 27.52 | 27.54 | 27.21 | 27.35 | 20,037,822 | -0.03(-0.10%) |
May 29, 2018 | 27.41 | 27.71 | 27.26 | 27.38 | 21,966,524 | -0.21(-0.76%) |
May 25, 2018 | 27.58 | 27.58 | 27.58 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 27.60 | 27.84 | 27.18 | 27.48 | 27,664,588 | -0.22(-0.78%) |
May 23, 2018 | 27.67 | 28.01 | 27.63 | 27.70 | 32,076,992 | -0.55(-1.94%) |
May 22, 2018 | 28.16 | 28.42 | 28.07 | 28.24 | 15,627,471 | +0.15(+0.53%) |
May 21, 2018 | 28.47 | 28.57 | 27.98 | 28.10 | 21,139,846 | -0.33(-1.16%) |
May 18, 2018 | 28.19 | 28.46 | 28.03 | 28.43 | 20,795,676 | +0.27(+0.96%) |
May 17, 2018 | 28.37 | 28.53 | 28.13 | 28.16 | 26,551,036 | -0.12(-0.43%) |
May 16, 2018 | 27.91 | 28.39 | 27.84 | 28.28 | 22,064,494 | +0.47(+1.69%) |
May 15, 2018 | 27.78 | 27.83 | 27.57 | 27.81 | 27,613,010 | -0.11(-0.40%) |
May 14, 2018 | 27.71 | 28.02 | 27.63 | 27.92 | 22,626,636 | +0.21(+0.75%) |
May 11, 2018 | 27.40 | 27.76 | 27.38 | 27.71 | 16,890,346 | +0.30(+1.08%) |
May 10, 2018 | 26.71 | 27.49 | 26.67 | 27.42 | 28,205,560 | +0.72(+2.70%) |
May 09, 2018 | 26.56 | 26.91 | 26.44 | 26.70 | 26,249,260 | +0.12(+0.46%) |
May 08, 2018 | 27.41 | 27.82 | 26.52 | 26.58 | 60,990,548 | -1.56(-5.56%) |
May 07, 2018 | 27.83 | 28.16 | 27.64 | 28.14 | 21,471,936 | +0.37(+1.35%) |
May 04, 2018 | 26.92 | 27.84 | 26.90 | 27.77 | 23,883,766 | +0.83(+3.06%) |
May 03, 2018 | 27.06 | 27.16 | 26.56 | 26.94 | 25,062,842 | -0.25(-0.93%) |
May 02, 2018 | 27.79 | 27.80 | 27.09 | 27.19 | 22,863,892 | -0.66(-2.37%) |
May 01, 2018 | 27.26 | 27.89 | 27.11 | 27.85 | 28,908,012 | +0.58(+2.13%) |
Apr 30, 2018 | 27.72 | 28.01 | 27.22 | 27.27 | 44,125,868 | -0.36(-1.32%) |
Apr 27, 2018 | 28.73 | 28.77 | 27.63 | 27.64 | 59,454,904 | -1.32(-4.56%) |
Apr 26, 2018 | 29.81 | 29.96 | 28.69 | 28.96 | 37,470,764 | -0.81(-2.71%) |
Apr 25, 2018 | 28.83 | 30.22 | 28.71 | 29.76 | 45,731,632 | +0.79(+2.73%) |
Apr 24, 2018 | 29.62 | 29.79 | 28.84 | 28.97 | 33,284,300 | -0.45(-1.54%) |
Apr 23, 2018 | 28.88 | 29.47 | 28.82 | 29.43 | 24,116,528 | +0.57(+1.99%) |
Apr 20, 2018 | 29.15 | 29.36 | 28.75 | 28.85 | 29,089,366 | -0.23(-0.81%) |
Apr 19, 2018 | 28.90 | 29.33 | 28.73 | 29.09 | 24,179,414 | +0.18(+0.63%) |
Apr 18, 2018 | 28.95 | 29.15 | 28.84 | 28.90 | 27,119,330 | +0.00(+0.00%) |
Apr 17, 2018 | 29.32 | 29.41 | 28.71 | 28.90 | 38,651,772 | -0.23(-0.78%) |
Apr 16, 2018 | 28.97 | 29.32 | 28.65 | 29.13 | 17,572,690 | +0.44(+1.54%) |
Apr 13, 2018 | 28.88 | 29.06 | 28.56 | 28.69 | 28,459,668 | -0.10(-0.33%) |
Apr 12, 2018 | 29.34 | 29.44 | 28.58 | 28.78 | 33,897,288 | -0.37(-1.28%) |
Apr 11, 2018 | 29.18 | 29.60 | 29.14 | 29.16 | 25,177,910 | -0.26(-0.89%) |
Apr 10, 2018 | 29.74 | 29.89 | 29.14 | 29.42 | 35,204,764 | -0.08(-0.27%) |
Apr 09, 2018 | 29.88 | 30.03 | 29.46 | 29.50 | 20,205,874 | -0.15(-0.50%) |
Apr 06, 2018 | 29.76 | 30.00 | 29.42 | 29.64 | 38,882,592 | -0.42(-1.39%) |
Apr 05, 2018 | 30.03 | 30.24 | 29.85 | 30.06 | 27,320,324 | +0.25(+0.85%) |
Apr 04, 2018 | 28.80 | 29.89 | 28.71 | 29.81 | 30,387,046 | +0.73(+2.51%) |
Apr 03, 2018 | 29.03 | 29.15 | 28.60 | 29.08 | 33,695,720 | +0.12(+0.42%) |
Apr 02, 2018 | 29.45 | 29.63 | 28.73 | 28.96 | 41,191,348 | -0.56(-1.90%) |
Mar 29, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.77(+2.67%) | |
Mar 28, 2018 | 28.68 | 29.24 | 28.63 | 28.75 | 38,092,388 | +0.25(+0.88%) |
Mar 27, 2018 | 29.07 | 29.27 | 28.29 | 28.50 | 35,898,300 | -0.48(-1.64%) |
Mar 26, 2018 | 29.16 | 29.19 | 28.28 | 28.97 | 37,327,796 | +0.32(+1.12%) |
Mar 23, 2018 | 29.06 | 29.14 | 28.65 | 28.65 | 50,775,400 | -0.05(-0.18%) |
Mar 22, 2018 | 29.52 | 29.57 | 28.69 | 28.71 | 62,415,324 | -1.09(-3.65%) |
Mar 21, 2018 | 29.85 | 30.36 | 29.76 | 29.79 | 25,074,934 | -0.07(-0.23%) |
Mar 20, 2018 | 30.55 | 30.67 | 29.85 | 29.86 | 24,185,964 | -0.63(-2.07%) |
Mar 19, 2018 | 30.75 | 30.99 | 30.13 | 30.49 | 39,840,024 | -0.46(-1.48%) |
Mar 16, 2018 | 31.35 | 31.63 | 30.91 | 30.95 | 53,951,896 | -0.28(-0.89%) |
Mar 15, 2018 | 31.10 | 31.37 | 31.01 | 31.23 | 25,704,810 | +0.11(+0.36%) |
Mar 14, 2018 | 31.49 | 31.57 | 31.10 | 31.12 | 30,220,516 | -0.35(-1.13%) |
Mar 13, 2018 | 31.95 | 32.06 | 31.29 | 31.47 | 23,822,834 | -0.46(-1.43%) |
Mar 12, 2018 | 32.04 | 32.15 | 31.85 | 31.93 | 20,776,004 | -0.15(-0.46%) |
Mar 09, 2018 | 31.96 | 32.08 | 31.53 | 32.08 | 27,478,148 | +0.22(+0.68%) |
Mar 08, 2018 | 31.42 | 31.97 | 31.19 | 31.86 | 26,514,502 | +0.66(+2.10%) |
Mar 07, 2018 | 31.12 | 31.20 | 29,096,808 | -0.65(-2.03%) | ||
Mar 06, 2018 | 32.03 | 32.04 | 31.43 | 31.85 | 22,897,334 | +0.08(+0.24%) |
Mar 05, 2018 | 31.45 | 32.05 | 31.22 | 31.77 | 33,869,744 | +0.25(+0.79%) |
Mar 02, 2018 | 31.32 | 31.60 | 31.15 | 31.52 | 33,402,096 | -0.04(-0.14%) |
Mar 01, 2018 | 31.48 | 31.85 | 31.27 | 31.57 | 39,954,800 | +0.29(+0.91%) |
Feb 28, 2018 | 31.88 | 32.03 | 30.88 | 31.28 | 79,920,488 | -0.39(-1.23%) |
Feb 27, 2018 | 32.83 | 33.00 | 31.61 | 31.67 | 80,085,968 | -2.52(-7.38%) |
Feb 26, 2018 | 34.15 | 34.33 | 34.01 | 34.19 | 17,219,552 | +0.07(+0.20%) |
Feb 23, 2018 | 33.82 | 34.25 | 33.61 | 34.12 | 19,116,856 | +0.60(+1.80%) |
Feb 22, 2018 | 33.32 | 33.52 | 21,095,954 | -0.18(-0.54%) | ||
Feb 21, 2018 | 34.08 | 34.36 | 33.69 | 33.70 | 16,451,721 | -0.40(-1.17%) |
Feb 20, 2018 | 34.16 | 34.29 | 33.73 | 34.10 | 20,367,708 | -0.28(-0.80%) |
Feb 16, 2018 | 34.37 | 34.37 | 34.37 | 0 | -0.25(-0.72%) | |
Feb 15, 2018 | 34.35 | 34.66 | 33.98 | 34.62 | 25,105,466 | +0.56(+1.65%) |
Feb 14, 2018 | 33.54 | 34.23 | 33.26 | 34.06 | 25,446,746 | +0.41(+1.21%) |
Feb 13, 2018 | 33.84 | 33.66 | 19,965,310 | +0.36(+1.09%) | ||
Feb 12, 2018 | 33.35 | 33.75 | 33.06 | 33.29 | 35,512,684 | -0.03(-0.08%) |
Feb 09, 2018 | 33.15 | 33.68 | 32.33 | 33.32 | 43,266,080 | +0.33(+1.00%) |
Feb 08, 2018 | 34.47 | 34.69 | 32.96 | 32.99 | 38,929,124 | -1.69(-4.88%) |
Feb 07, 2018 | 34.12 | 34.91 | 34.01 | 34.68 | 38,276,344 | +0.41(+1.21%) |
Feb 06, 2018 | 33.62 | 34.37 | 33.26 | 34.27 | 55,856,168 | +0.05(+0.15%) |
Feb 05, 2018 | 35.73 | 35.97 | 33.89 | 34.22 | 48,604,624 | -1.30(-3.65%) |
Feb 02, 2018 | 35.85 | 36.42 | 35.27 | 35.51 | 37,078,212 | -0.67(-1.86%) |
Feb 01, 2018 | 36.42 | 36.79 | 36.18 | 36.19 | 29,983,674 | -0.55(-1.50%) |
Jan 31, 2018 | 36.53 | 36.91 | 36.35 | 36.74 | 31,168,124 | +0.16(+0.45%) |
Jan 30, 2018 | 36.31 | 36.68 | 36.01 | 36.58 | 24,770,326 | +0.31(+0.86%) |
Jan 29, 2018 | 36.54 | 36.58 | 35.72 | 36.27 | 24,956,794 | -0.71(-1.92%) |
Jan 26, 2018 | 36.37 | 36.97 | 36.24 | 36.97 | 32,412,374 | +0.57(+1.57%) |
Jan 25, 2018 | 37.25 | 37.60 | 36.27 | 36.40 | 32,179,888 | -0.73(-1.98%) |
Jan 24, 2018 | 36.89 | 38.01 | 35.91 | 37.14 | 55,301,604 | +0.48(+1.30%) |
Jan 23, 2018 | 36.71 | 37.01 | 36.24 | 36.66 | 22,153,842 | -0.39(-1.05%) |
Jan 22, 2018 | 36.64 | 37.08 | 36.41 | 37.05 | 25,971,940 | +0.34(+0.92%) |
Jan 19, 2018 | 36.24 | 36.78 | 36.10 | 36.71 | 27,309,434 | +0.56(+1.55%) |
Jan 18, 2018 | 35.47 | 36.23 | 35.43 | 36.15 | 25,253,680 | +0.15(+0.41%) |
Jan 17, 2018 | 36.33 | 36.46 | 35.77 | 36.01 | 19,769,358 | -0.12(-0.33%) |
Jan 16, 2018 | 36.79 | 36.79 | 36.07 | 36.13 | 20,954,524 | -0.54(-1.46%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.14(-0.38%) | |
Jan 11, 2018 | 35.59 | 36.86 | 35.54 | 36.80 | 42,487,584 | +1.30(+3.67%) |
Jan 10, 2018 | 35.56 | 35.50 | 23,380,516 | +0.41(+1.18%) | ||
Jan 09, 2018 | 35.01 | 35.44 | 34.94 | 35.08 | 19,709,148 | +0.11(+0.32%) |
Jan 08, 2018 | 35.22 | 35.44 | 34.81 | 34.97 | 17,583,138 | -0.48(-1.36%) |
Jan 05, 2018 | 35.34 | 35.63 | 34.91 | 35.45 | 19,687,720 | +0.32(+0.91%) |
Jan 04, 2018 | 34.96 | 35.18 | 34.64 | 35.13 | 21,002,760 | +0.22(+0.64%) |
Jan 03, 2018 | 35.20 | 35.74 | 34.60 | 34.91 | 24,382,126 | -0.57(-1.61%) |
Jan 02, 2018 | 35.30 | 35.51 | 34.60 | 35.48 | 21,149,470 | +1.02(+2.95%) |
Dec 29, 2017 | 34.46 | 34.46 | 34.46 | 0 | -0.21(-0.60%) | |
Dec 28, 2017 | 34.92 | 34.92 | 34.44 | 34.67 | 10,689,503 | -0.10(-0.30%) |
Dec 27, 2017 | 35.14 | 35.15 | 34.63 | 34.77 | 13,980,351 | -0.35(-1.00%) |
Dec 26, 2017 | 34.97 | 35.29 | 34.96 | 35.12 | 12,113,949 | +0.03(+0.10%) |
Dec 22, 2017 | 35.14 | 35.36 | 34.89 | 35.09 | 15,772,283 | -0.03(-0.07%) |
Dec 21, 2017 | 33.97 | 35.49 | 33.90 | 35.12 | 39,979,588 | +1.23(+3.63%) |
Dec 20, 2017 | 33.90 | 34.06 | 33.52 | 33.89 | 19,977,738 | +0.21(+0.61%) |
Dec 19, 2017 | 33.95 | 34.02 | 33.44 | 33.68 | 24,403,606 | -0.34(-1.01%) |
Dec 18, 2017 | 34.40 | 34.49 | 33.95 | 34.02 | 21,526,976 | -0.15(-0.43%) |
Dec 15, 2017 | 33.98 | 34.31 | 33.55 | 34.17 | 55,038,020 | +0.51(+1.51%) |
Dec 14, 2017 | 33.39 | 34.17 | 32.86 | 33.66 | 27,068,598 | +0.46(+1.40%) |
Dec 13, 2017 | 34.00 | 34.02 | 33.13 | 33.20 | 31,839,730 | -0.80(-2.35%) |
Dec 12, 2017 | 33.90 | 34.39 | 33.56 | 34.00 | 39,091,116 | +0.92(+2.78%) |
Dec 11, 2017 | 32.94 | 33.09 | 32.66 | 33.08 | 27,619,284 | +0.42(+1.29%) |
Dec 08, 2017 | 33.13 | 33.13 | 32.59 | 32.65 | 25,827,810 | +0.05(+0.16%) |
Dec 07, 2017 | 33.13 | 33.19 | 32.48 | 32.60 | 34,030,032 | -0.64(-1.92%) |
Dec 06, 2017 | 34.27 | 34.01 | 33.17 | 33.24 | 29,525,384 | -0.77(-2.25%) |
Dec 05, 2017 | 34.31 | 34.75 | 33.96 | 34.01 | 33,398,122 | -0.69(-1.98%) |
Dec 04, 2017 | 35.05 | 33.07 | 34.69 | 64,078,404 | +1.63(+4.92%) | |
Dec 01, 2017 | 31.97 | 33.30 | 31.93 | 33.07 | 37,808,064 | +0.77(+2.37%) |
Nov 30, 2017 | 32.39 | 31.39 | 32.30 | 49,804,036 | +0.30(+0.94%) | |
Nov 29, 2017 | 31.90 | 32.46 | 30.99 | 32.00 | 39,426,836 | +0.81(+2.59%) |
Nov 28, 2017 | 30.60 | 31.19 | 30.34 | 31.19 | 40,102,268 | +0.60(+1.97%) |
Nov 27, 2017 | 30.79 | 30.86 | 30.38 | 30.59 | 28,565,766 | -0.28(-0.89%) |
Nov 24, 2017 | 31.23 | 31.28 | 30.79 | 30.86 | 14,290,417 | -0.46(-1.48%) |
Nov 22, 2017 | 31.31 | 31.40 | 31.09 | 31.33 | 19,062,062 | -0.01(-0.03%) |
Nov 21, 2017 | 31.10 | 31.41 | 30.98 | 31.34 | 26,438,834 | +0.51(+1.65%) |
Nov 20, 2017 | 31.06 | 31.28 | 30.76 | 30.83 | 22,556,782 | -0.28(-0.91%) |
Nov 17, 2017 | 31.84 | 31.84 | 31.08 | 31.11 | 44,323,104 | -0.78(-2.45%) |
Nov 16, 2017 | 31.75 | 32.33 | 31.75 | 31.90 | 25,089,544 | -0.09(-0.30%) |
Nov 15, 2017 | 31.75 | 32.08 | 31.55 | 31.99 | 22,960,590 | +0.28(+0.87%) |
Nov 14, 2017 | 31.89 | 31.50 | 31.72 | 23,465,120 | -0.34(-1.05%) | |
Nov 13, 2017 | 31.57 | 32.08 | 31.48 | 32.05 | 18,892,772 | +0.34(+1.09%) |
Nov 10, 2017 | 31.41 | 32.10 | 31.41 | 31.71 | 20,930,838 | +0.25(+0.79%) |
Nov 09, 2017 | 30.96 | 31.77 | 30.83 | 31.46 | 18,780,234 | +0.30(+0.97%) |
Nov 08, 2017 | 31.42 | 31.52 | 31.04 | 31.16 | 27,792,888 | -0.15(-0.49%) |
Nov 07, 2017 | 30.61 | 31.76 | 30.61 | 31.31 | 44,294,424 | +0.73(+2.39%) |
Nov 06, 2017 | 30.62 | 31.03 | 30.36 | 30.58 | 27,147,648 | -0.12(-0.39%) |
Nov 03, 2017 | 30.19 | 30.71 | 29.93 | 30.70 | 35,055,660 | +0.46(+1.51%) |
Nov 02, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 46,856,824 | -0.80(-2.58%) |
Nov 01, 2017 | 31.19 | 31.34 | 30.93 | 31.05 | 21,151,058 | +0.04(+0.14%) |
Oct 31, 2017 | 31.42 | 31.47 | 30.92 | 31.00 | 25,368,262 | -0.40(-1.29%) |
Oct 30, 2017 | 31.55 | 31.58 | 31.03 | 31.41 | 34,204,708 | -0.25(-0.79%) |
Oct 27, 2017 | 30.92 | 31.77 | 30.43 | 31.66 | 59,365,080 | +0.45(+1.43%) |
Oct 26, 2017 | 30.88 | 32.01 | 30.56 | 31.21 | 68,138,624 | -0.48(-1.52%) |
Oct 25, 2017 | 31.17 | 31.71 | 31.15 | 31.69 | 30,486,982 | +0.28(+0.90%) |
Oct 24, 2017 | 31.53 | 31.73 | 31.20 | 31.41 | 29,342,626 | -0.04(-0.14%) |
Oct 23, 2017 | 32.07 | 32.07 | 31.42 | 31.45 | 35,731,460 | -0.58(-1.80%) |
Oct 20, 2017 | 32.01 | 32.03 | 31.73 | 32.03 | 16,941,546 | +0.28(+0.87%) |
Oct 19, 2017 | 31.11 | 31.85 | 31.02 | 31.75 | 29,442,326 | +0.60(+1.93%) |
Oct 18, 2017 | 31.45 | 31.52 | 31.09 | 31.15 | 20,910,626 | -0.23(-0.74%) |
Oct 17, 2017 | 31.47 | 31.61 | 31.36 | 31.38 | 17,351,310 | -0.12(-0.38%) |
Oct 16, 2017 | 31.11 | 31.91 | 31.08 | 31.50 | 30,988,840 | +0.52(+1.67%) |
Oct 13, 2017 | 30.91 | 31.11 | 30.34 | 30.99 | 50,754,328 | +0.05(+0.17%) |
Oct 12, 2017 | 31.67 | 31.75 | 30.79 | 30.93 | 58,926,400 | -1.26(-3.93%) |
Oct 11, 2017 | 32.43 | 32.01 | 32.20 | 30,645,076 | -0.23(-0.72%) | |
Oct 10, 2017 | 32.53 | 32.73 | 32.28 | 32.43 | 17,451,788 | -0.09(-0.29%) |
Oct 09, 2017 | 32.69 | 32.91 | 32.46 | 32.53 | 12,417,728 | -0.18(-0.55%) |
Oct 06, 2017 | 32.96 | 33.09 | 32.65 | 32.71 | 21,873,526 | -0.29(-0.89%) |
Oct 05, 2017 | 33.21 | 33.37 | 32.78 | 33.00 | 23,407,714 | -0.21(-0.62%) |
Oct 04, 2017 | 33.00 | 33.22 | 32.80 | 33.21 | 24,381,222 | +0.25(+0.76%) |
Oct 03, 2017 | 32.51 | 33.02 | 32.43 | 32.96 | 21,537,284 | +0.42(+1.29%) |
Oct 02, 2017 | 32.91 | 33.29 | 32.50 | 32.54 | 21,191,668 | -0.44(-1.33%) |
Sep 29, 2017 | 32.41 | 33.00 | 32.23 | 32.97 | 22,411,464 | +0.57(+1.74%) |
Sep 28, 2017 | 32.78 | 32.90 | 32.33 | 32.41 | 19,093,480 | -0.61(-1.84%) |
Sep 27, 2017 | 32.42 | 33.28 | 32.32 | 33.02 | 28,823,366 | +0.62(+1.90%) |
Sep 26, 2017 | 32.48 | 32.63 | 32.26 | 32.40 | 18,686,332 | -0.09(-0.26%) |
Sep 25, 2017 | 32.62 | 32.66 | 32.16 | 32.48 | 25,209,154 | -0.16(-0.50%) |
Sep 22, 2017 | 31.95 | 32.68 | 31.94 | 32.65 | 25,381,342 | +0.54(+1.68%) |
Sep 21, 2017 | 32.03 | 32.34 | 32.03 | 32.11 | 21,662,698 | +0.01(+0.03%) |
Sep 20, 2017 | 32.08 | 32.39 | 31.92 | 32.10 | 36,271,840 | +0.14(+0.43%) |
Sep 19, 2017 | 31.77 | 32.07 | 31.42 | 31.96 | 45,244,188 | +0.16(+0.51%) |
Sep 18, 2017 | 31.60 | 31.97 | 31.35 | 31.80 | 31,808,724 | +0.15(+0.49%) |
Sep 15, 2017 | 32.18 | 32.18 | 31.23 | 31.65 | 72,785,928 | -0.57(-1.78%) |
Sep 14, 2017 | 32.51 | 32.60 | 32.19 | 32.22 | 30,986,488 | -0.31(-0.95%) |
Sep 13, 2017 | 32.47 | 32.83 | 32.46 | 32.53 | 27,305,648 | +0.05(+0.16%) |
Sep 12, 2017 | 32.89 | 33.27 | 32.19 | 32.48 | 42,914,052 | +0.06(+0.18%) |
Sep 11, 2017 | 32.82 | 32.91 | 32.19 | 32.42 | 34,595,156 | -0.33(-0.99%) |
Sep 08, 2017 | 32.95 | 32.96 | 32.14 | 32.74 | 62,864,212 | -0.33(-1.01%) |
Sep 07, 2017 | 35.35 | 35.35 | 32.74 | 33.08 | 82,528,648 | -2.20(-6.24%) |
Sep 06, 2017 | 34.96 | 35.42 | 34.85 | 35.28 | 17,006,420 | +0.43(+1.23%) |
Sep 05, 2017 | 35.26 | 34.62 | 34.85 | 13,281,260 | -0.33(-0.95%) | |
Sep 01, 2017 | 34.94 | 35.33 | 34.83 | 35.18 | 13,237,739 | +0.39(+1.11%) |
Aug 31, 2017 | 35.04 | 35.12 | 34.72 | 34.80 | 16,657,010 | -0.18(-0.51%) |
Aug 30, 2017 | 34.36 | 35.07 | 34.28 | 34.98 | 13,889,789 | +0.57(+1.64%) |
Aug 29, 2017 | 34.42 | 34.64 | 34.34 | 34.41 | 10,673,340 | -0.15(-0.45%) |
Aug 28, 2017 | 34.57 | 34.69 | 34.42 | 34.57 | 9,722,615 | +0.12(+0.35%) |
Aug 25, 2017 | 34.55 | 34.75 | 34.21 | 34.45 | 15,649,102 | +0.05(+0.15%) |
Aug 24, 2017 | 34.96 | 35.03 | 34.28 | 34.40 | 16,806,812 | -0.44(-1.25%) |
Aug 23, 2017 | 35.35 | 35.39 | 34.81 | 34.83 | 13,678,219 | -0.60(-1.69%) |
Aug 22, 2017 | 35.07 | 35.57 | 35.01 | 35.43 | 13,714,906 | +0.47(+1.35%) |
Aug 21, 2017 | 34.73 | 35.08 | 34.68 | 34.96 | 19,253,316 | +0.24(+0.69%) |
Aug 18, 2017 | 34.38 | 34.93 | 34.31 | 34.72 | 22,811,456 | +0.21(+0.62%) |
Aug 17, 2017 | 35.30 | 35.34 | 34.50 | 34.51 | 17,603,732 | -0.83(-2.35%) |
Aug 16, 2017 | 35.72 | 35.72 | 35.18 | 35.34 | 13,557,588 | -0.22(-0.63%) |
Aug 15, 2017 | 35.96 | 35.98 | 35.34 | 35.56 | 15,870,449 | -0.34(-0.95%) |
Aug 14, 2017 | 35.54 | 35.97 | 35.46 | 35.90 | 21,563,302 | +0.68(+1.92%) |
Aug 11, 2017 | 34.93 | 35.37 | 34.85 | 35.23 | 19,530,076 | +0.33(+0.93%) |
Aug 10, 2017 | 34.62 | 35.18 | 34.60 | 34.90 | 24,013,712 | +0.09(+0.25%) |
Aug 09, 2017 | 33.88 | 34.85 | 33.72 | 34.82 | 20,307,838 | +0.61(+1.78%) |
Aug 08, 2017 | 33.95 | 34.42 | 33.79 | 34.21 | 15,819,152 | +0.27(+0.78%) |
Aug 07, 2017 | 33.96 | 34.02 | 33.80 | 33.94 | 14,331,738 | +0.01(+0.03%) |
Aug 04, 2017 | 34.02 | 33.89 | 33.93 | 13,393,191 | -0.09(-0.25%) | |
Aug 03, 2017 | 33.96 | 34.27 | 33.86 | 34.02 | 19,039,646 | -0.27(-0.77%) |
Aug 02, 2017 | 34.44 | 33.89 | 34.28 | 20,167,980 | -0.28(-0.82%) |