Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.50 | 30.38 | 29.43 | 29.80 | 5,101,508 | +0.24(+0.81%) |
Apr 27, 2018 | 29.45 | 29.82 | 29.15 | 29.56 | 3,077,026 | +0.01(+0.03%) |
Apr 26, 2018 | 29.51 | 29.58 | 29.05 | 29.55 | 2,865,747 | +0.17(+0.58%) |
Apr 25, 2018 | 28.30 | 29.52 | 27.96 | 29.38 | 4,461,424 | +0.96(+3.38%) |
Apr 24, 2018 | 28.56 | 28.75 | 27.99 | 28.42 | 3,423,374 | +0.05(+0.18%) |
Apr 23, 2018 | 27.73 | 28.56 | 27.58 | 28.37 | 2,880,313 | +0.46(+1.65%) |
Apr 20, 2018 | 27.91 | 28.08 | 27.29 | 27.91 | 3,256,744 | -0.20(-0.71%) |
Apr 19, 2018 | 28.13 | 28.31 | 27.52 | 28.11 | 4,296,015 | +0.22(+0.79%) |
Apr 18, 2018 | 27.01 | 28.37 | 26.93 | 27.89 | 6,332,310 | +1.55(+5.88%) |
Apr 17, 2018 | 25.87 | 26.48 | 25.64 | 26.34 | 2,988,975 | +0.34(+1.31%) |
Apr 16, 2018 | 25.80 | 26.06 | 25.59 | 26.00 | 3,431,100 | +0.11(+0.42%) |
Apr 13, 2018 | 26.11 | 26.38 | 25.82 | 25.89 | 4,059,237 | -0.12(-0.46%) |
Apr 12, 2018 | 26.62 | 26.66 | 25.48 | 26.01 | 6,007,327 | -0.61(-2.29%) |
Apr 11, 2018 | 25.93 | 26.80 | 25.80 | 26.62 | 4,715,834 | +0.69(+2.66%) |
Apr 10, 2018 | 24.89 | 26.33 | 24.89 | 25.93 | 5,832,852 | +1.48(+6.05%) |
Apr 09, 2018 | 24.42 | 25.04 | 24.25 | 24.45 | 3,923,654 | +0.20(+0.82%) |
Apr 06, 2018 | 24.45 | 24.88 | 23.79 | 24.25 | 4,231,750 | -0.41(-1.66%) |
Apr 05, 2018 | 24.01 | 24.95 | 23.94 | 24.66 | 4,398,162 | +0.85(+3.57%) |
Apr 04, 2018 | 23.69 | 24.02 | 23.48 | 23.81 | 3,979,430 | -0.53(-2.18%) |
Apr 03, 2018 | 23.75 | 24.36 | 23.24 | 24.34 | 3,662,884 | +0.76(+3.22%) |
Apr 02, 2018 | 24.28 | 24.28 | 23.02 | 23.58 | 4,103,113 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.01(+4.31%) | |
Mar 28, 2018 | 23.81 | 24.09 | 23.25 | 23.41 | 3,358,532 | -0.26(-1.10%) |
Mar 27, 2018 | 24.67 | 24.96 | 23.52 | 23.67 | 4,423,416 | -0.96(-3.90%) |
Mar 26, 2018 | 24.71 | 24.82 | 24.09 | 24.63 | 6,034,184 | +0.27(+1.11%) |
Mar 23, 2018 | 24.39 | 25.29 | 24.12 | 24.36 | 5,351,639 | +0.10(+0.41%) |
Mar 22, 2018 | 24.52 | 24.87 | 24.24 | 24.26 | 5,994,826 | -0.54(-2.18%) |
Mar 21, 2018 | 23.59 | 25.04 | 23.54 | 24.80 | 6,133,832 | +1.40(+5.98%) |
Mar 20, 2018 | 23.38 | 23.88 | 23.35 | 23.40 | 3,640,184 | +0.24(+1.04%) |
Mar 19, 2018 | 23.93 | 24.16 | 23.02 | 23.16 | 4,676,057 | -1.11(-4.57%) |
Mar 16, 2018 | 23.89 | 24.68 | 23.64 | 24.27 | 6,411,568 | +0.50(+2.10%) |
Mar 15, 2018 | 23.72 | 24.20 | 23.58 | 23.77 | 4,615,244 | +0.23(+0.98%) |
Mar 14, 2018 | 23.52 | 23.81 | 23.42 | 23.54 | 3,185,820 | +0.04(+0.17%) |
Mar 13, 2018 | 23.42 | 23.81 | 23.30 | 23.50 | 4,011,706 | +0.20(+0.86%) |
Mar 12, 2018 | 23.31 | 23.66 | 23.15 | 23.30 | 2,957,627 | -0.07(-0.30%) |
Mar 09, 2018 | 23.81 | 23.93 | 23.26 | 23.37 | 3,630,249 | -0.14(-0.60%) |
Mar 08, 2018 | 23.10 | 23.61 | 22.95 | 23.51 | 4,105,783 | +0.57(+2.48%) |
Mar 07, 2018 | 23.63 | 22.72 | 22.94 | 5,421,471 | -0.26(-1.12%) | |
Mar 06, 2018 | 24.67 | 24.71 | 23.17 | 23.20 | 5,569,449 | -1.18(-4.84%) |
Mar 05, 2018 | 24.62 | 23.88 | 24.38 | 3,728,369 | +0.42(+1.75%) | |
Mar 02, 2018 | 23.30 | 24.01 | 23.05 | 23.96 | 3,771,395 | +0.61(+2.61%) |
Mar 01, 2018 | 23.40 | 23.94 | 23.24 | 23.35 | 4,548,183 | +0.02(+0.09%) |
Feb 28, 2018 | 24.36 | 24.62 | 23.31 | 23.33 | 5,291,828 | -0.91(-3.75%) |
Feb 27, 2018 | 24.74 | 25.01 | 24.23 | 24.24 | 4,065,338 | -0.62(-2.49%) |
Feb 26, 2018 | 24.75 | 25.06 | 24.41 | 24.86 | 4,971,429 | +0.20(+0.81%) |
Feb 23, 2018 | 23.67 | 24.70 | 23.56 | 24.66 | 6,302,475 | +1.20(+5.12%) |
Feb 22, 2018 | 23.46 | 7,128,163 | +0.26(+1.12%) | |||
Feb 21, 2018 | 24.33 | 24.95 | 23.10 | 23.20 | 13,103,360 | -2.53(-9.83%) |
Feb 20, 2018 | 26.03 | 26.40 | 25.55 | 25.73 | 5,698,720 | -0.17(-0.66%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.21(+0.82%) | |
Feb 15, 2018 | 26.87 | 26.87 | 25.08 | 25.69 | 4,520,733 | -1.04(-3.89%) |
Feb 14, 2018 | 25.70 | 26.78 | 25.41 | 26.73 | 3,524,933 | +0.62(+2.37%) |
Feb 13, 2018 | 26.44 | 26.78 | 26.08 | 26.11 | 2,816,644 | -0.67(-2.50%) |
Feb 12, 2018 | 26.44 | 27.30 | 26.25 | 26.78 | 3,838,653 | +0.80(+3.08%) |
Feb 09, 2018 | 26.60 | 26.79 | 24.56 | 25.98 | 5,406,616 | -0.40(-1.52%) |
Feb 08, 2018 | 28.84 | 26.34 | 26.38 | 3,909,375 | -2.15(-7.54%) | |
Feb 07, 2018 | 29.57 | 29.84 | 28.46 | 28.53 | 3,800,172 | -1.11(-3.74%) |
Feb 06, 2018 | 28.90 | 30.13 | 28.65 | 29.64 | 3,597,200 | -0.03(-0.10%) |
Feb 05, 2018 | 30.00 | 30.42 | 29.28 | 29.67 | 2,847,513 | -0.69(-2.27%) |
Feb 02, 2018 | 31.66 | 31.87 | 30.31 | 30.36 | 3,736,398 | -1.70(-5.30%) |
Feb 01, 2018 | 31.75 | 32.28 | 31.60 | 32.06 | 2,253,159 | +0.40(+1.26%) |
Jan 31, 2018 | 31.91 | 32.30 | 31.44 | 31.66 | 2,499,546 | -0.01(-0.03%) |
Jan 30, 2018 | 32.68 | 32.76 | 31.46 | 31.67 | 3,581,755 | -1.66(-4.98%) |
Jan 29, 2018 | 33.75 | 34.36 | 33.23 | 33.33 | 3,558,375 | -0.63(-1.86%) |
Jan 26, 2018 | 33.81 | 34.02 | 33.51 | 33.96 | 2,071,192 | +0.15(+0.44%) |
Jan 25, 2018 | 34.32 | 34.58 | 33.68 | 33.81 | 3,444,678 | -0.32(-0.94%) |
Jan 24, 2018 | 34.02 | 34.40 | 33.63 | 34.13 | 2,291,562 | +0.27(+0.80%) |
Jan 23, 2018 | 34.05 | 34.34 | 33.67 | 33.86 | 1,893,867 | -0.28(-0.82%) |
Jan 22, 2018 | 33.76 | 34.15 | 33.47 | 34.14 | 1,629,794 | +0.82(+2.46%) |
Jan 19, 2018 | 33.46 | 33.48 | 33.00 | 33.32 | 3,670,246 | -0.42(-1.24%) |
Jan 18, 2018 | 34.33 | 34.40 | 33.70 | 33.74 | 2,243,593 | -0.59(-1.72%) |
Jan 17, 2018 | 34.33 | 34.70 | 33.76 | 34.33 | 2,186,744 | +0.23(+0.67%) |
Jan 16, 2018 | 34.95 | 35.12 | 34.08 | 34.10 | 1,918,687 | -0.65(-1.87%) |
Jan 12, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.15(+0.43%) | |
Jan 11, 2018 | 34.25 | 35.15 | 33.98 | 34.60 | 2,212,221 | +0.57(+1.67%) |
Jan 10, 2018 | 35.04 | 33.95 | 34.03 | 2,135,996 | -0.49(-1.42%) | |
Jan 09, 2018 | 34.89 | 35.20 | 34.40 | 34.52 | 2,124,680 | -0.28(-0.80%) |
Jan 08, 2018 | 33.89 | 34.94 | 33.66 | 34.80 | 3,041,924 | +0.88(+2.59%) |
Jan 05, 2018 | 33.55 | 34.02 | 33.06 | 33.92 | 3,217,955 | +0.08(+0.24%) |
Jan 04, 2018 | 33.72 | 33.97 | 33.02 | 33.84 | 3,462,188 | +0.74(+2.24%) |
Jan 03, 2018 | 33.00 | 33.58 | 32.92 | 33.10 | 3,967,329 | +0.20(+0.61%) |
Jan 02, 2018 | 31.84 | 32.91 | 31.81 | 32.90 | 2,408,374 | +1.37(+4.35%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.45(-1.41%) | |
Dec 28, 2017 | 31.88 | 32.13 | 31.60 | 31.98 | 1,480,667 | +0.16(+0.50%) |
Dec 27, 2017 | 32.06 | 32.13 | 31.64 | 31.82 | 1,267,157 | -0.37(-1.15%) |
Dec 26, 2017 | 31.60 | 32.35 | 31.39 | 32.19 | 1,209,664 | +0.73(+2.32%) |
Dec 22, 2017 | 31.00 | 31.76 | 30.64 | 31.46 | 1,321,811 | +0.45(+1.45%) |
Dec 21, 2017 | 30.31 | 31.21 | 29.89 | 31.01 | 3,079,071 | +0.58(+1.91%) |
Dec 20, 2017 | 30.12 | 30.48 | 29.48 | 30.43 | 1,910,396 | +0.59(+1.98%) |
Dec 19, 2017 | 29.04 | 29.98 | 28.84 | 29.84 | 2,737,407 | +1.10(+3.83%) |
Dec 18, 2017 | 28.11 | 28.95 | 27.96 | 28.74 | 2,451,434 | +0.93(+3.34%) |
Dec 15, 2017 | 29.05 | 29.06 | 27.77 | 27.81 | 3,607,497 | -0.82(-2.86%) |
Dec 14, 2017 | 28.97 | 29.30 | 28.62 | 28.63 | 1,697,368 | -0.44(-1.51%) |
Dec 13, 2017 | 30.30 | 30.30 | 29.02 | 29.07 | 2,026,679 | -1.17(-3.87%) |
Dec 12, 2017 | 30.24 | 30.57 | 29.77 | 30.24 | 1,887,195 | -0.12(-0.40%) |
Dec 11, 2017 | 29.47 | 30.58 | 29.47 | 30.36 | 2,245,807 | +0.97(+3.30%) |
Dec 08, 2017 | 29.31 | 30.09 | 29.15 | 29.39 | 2,781,178 | +0.53(+1.84%) |
Dec 07, 2017 | 28.50 | 29.00 | 28.05 | 28.86 | 1,896,408 | +0.42(+1.48%) |
Dec 06, 2017 | 30.26 | 30.30 | 28.42 | 28.44 | 2,791,434 | -2.12(-6.94%) |
Dec 05, 2017 | 31.18 | 31.26 | 30.50 | 30.56 | 1,968,000 | -0.84(-2.68%) |
Dec 04, 2017 | 31.85 | 31.90 | 31.30 | 31.40 | 1,945,836 | -0.48(-1.51%) |
Dec 01, 2017 | 31.29 | 32.30 | 31.12 | 31.88 | 2,315,377 | +0.95(+3.07%) |
Nov 30, 2017 | 30.48 | 31.17 | 30.35 | 30.93 | 2,291,775 | +0.83(+2.76%) |
Nov 29, 2017 | 29.92 | 30.44 | 29.53 | 30.10 | 1,520,597 | +0.18(+0.60%) |
Nov 28, 2017 | 29.65 | 30.02 | 29.42 | 29.92 | 1,073,007 | +0.23(+0.77%) |
Nov 27, 2017 | 30.54 | 30.60 | 29.69 | 29.69 | 1,742,166 | -1.05(-3.42%) |
Nov 24, 2017 | 30.98 | 31.11 | 30.62 | 30.74 | 589,218 | +0.08(+0.26%) |
Nov 22, 2017 | 30.67 | 30.92 | 30.54 | 30.66 | 1,238,552 | +0.48(+1.59%) |
Nov 21, 2017 | 30.29 | 30.50 | 29.67 | 30.18 | 1,917,986 | +0.17(+0.57%) |
Nov 20, 2017 | 30.09 | 30.18 | 29.19 | 30.01 | 1,435,052 | -0.29(-0.96%) |
Nov 17, 2017 | 29.74 | 30.37 | 29.72 | 30.30 | 1,814,926 | +0.86(+2.92%) |
Nov 16, 2017 | 29.62 | 29.87 | 29.35 | 29.44 | 1,586,061 | -0.13(-0.44%) |
Nov 15, 2017 | 29.40 | 29.88 | 28.99 | 29.57 | 2,954,721 | -0.25(-0.84%) |
Nov 14, 2017 | 31.96 | 31.96 | 29.77 | 29.82 | 4,928,662 | -2.27(-7.07%) |
Nov 13, 2017 | 33.22 | 33.28 | 32.03 | 32.09 | 3,122,196 | -1.22(-3.66%) |
Nov 10, 2017 | 32.83 | 33.33 | 32.47 | 33.31 | 2,648,913 | +0.32(+0.97%) |
Nov 09, 2017 | 32.06 | 33.31 | 31.92 | 32.99 | 2,077,004 | +0.71(+2.20%) |
Nov 08, 2017 | 32.71 | 32.86 | 31.95 | 32.28 | 2,300,125 | -0.58(-1.77%) |
Nov 07, 2017 | 33.02 | 33.24 | 32.48 | 32.86 | 3,577,068 | -0.21(-0.64%) |
Nov 06, 2017 | 30.96 | 33.10 | 30.86 | 33.07 | 4,894,918 | +2.41(+7.86%) |
Nov 03, 2017 | 29.45 | 30.95 | 29.43 | 30.66 | 3,517,128 | +1.17(+3.97%) |
Nov 02, 2017 | 30.86 | 31.14 | 29.07 | 29.49 | 4,317,779 | -1.41(-4.56%) |
Nov 01, 2017 | 31.91 | 31.97 | 30.31 | 30.90 | 7,466,652 | +0.11(+0.36%) |
Oct 31, 2017 | 30.06 | 31.15 | 29.94 | 30.79 | 4,768,850 | +0.70(+2.33%) |
Oct 30, 2017 | 30.25 | 30.52 | 29.88 | 30.09 | 3,095,051 | -0.01(-0.03%) |
Oct 27, 2017 | 28.91 | 30.14 | 28.83 | 30.10 | 3,349,922 | +1.03(+3.54%) |
Oct 26, 2017 | 28.76 | 29.11 | 28.06 | 29.07 | 2,199,870 | +0.25(+0.87%) |
Oct 25, 2017 | 28.65 | 29.08 | 28.32 | 28.82 | 2,779,200 | +0.01(+0.03%) |
Oct 24, 2017 | 28.83 | 29.11 | 28.57 | 28.81 | 2,642,783 | +0.29(+1.02%) |
Oct 23, 2017 | 29.83 | 29.91 | 28.51 | 28.52 | 2,967,308 | -1.26(-4.23%) |
Oct 20, 2017 | 29.46 | 29.84 | 29.20 | 29.78 | 2,973,371 | +0.51(+1.74%) |
Oct 19, 2017 | 29.36 | 29.83 | 29.10 | 29.27 | 3,191,993 | -0.38(-1.28%) |
Oct 18, 2017 | 30.27 | 30.50 | 29.63 | 29.65 | 1,885,911 | -0.57(-1.89%) |
Oct 17, 2017 | 30.11 | 30.33 | 29.55 | 30.22 | 2,645,125 | +0.20(+0.67%) |
Oct 16, 2017 | 29.95 | 30.77 | 29.89 | 30.02 | 2,831,208 | +0.37(+1.25%) |
Oct 13, 2017 | 30.04 | 30.14 | 29.44 | 29.65 | 2,606,542 | -0.13(-0.44%) |
Oct 12, 2017 | 29.80 | 30.03 | 29.53 | 29.78 | 1,926,486 | -0.45(-1.49%) |
Oct 11, 2017 | 30.25 | 30.35 | 29.87 | 30.23 | 3,217,179 | +0.07(+0.23%) |
Oct 10, 2017 | 30.41 | 30.61 | 29.91 | 30.16 | 3,021,605 | +0.17(+0.57%) |
Oct 09, 2017 | 30.25 | 30.40 | 29.85 | 29.99 | 1,814,341 | -0.26(-0.86%) |
Oct 06, 2017 | 30.22 | 30.49 | 30.07 | 30.25 | 2,893,542 | -0.22(-0.72%) |
Oct 05, 2017 | 30.35 | 30.69 | 30.23 | 30.47 | 1,596,935 | +0.17(+0.56%) |
Oct 04, 2017 | 30.44 | 30.68 | 29.99 | 30.30 | 1,952,336 | -0.07(-0.23%) |
Oct 03, 2017 | 30.13 | 30.42 | 29.97 | 30.37 | 3,099,836 | +0.38(+1.27%) |
Oct 02, 2017 | 29.16 | 30.05 | 28.89 | 29.99 | 2,857,331 | +0.32(+1.08%) |
Sep 29, 2017 | 29.37 | 29.71 | 29.09 | 29.67 | 1,817,088 | +0.12(+0.41%) |
Sep 28, 2017 | 29.66 | 30.05 | 29.28 | 29.55 | 3,196,576 | -0.23(-0.77%) |
Sep 27, 2017 | 29.70 | 29.84 | 28.99 | 29.78 | 2,707,912 | +0.19(+0.64%) |
Sep 26, 2017 | 29.32 | 29.81 | 29.24 | 29.59 | 2,105,150 | +0.07(+0.24%) |
Sep 25, 2017 | 29.06 | 29.72 | 28.96 | 29.52 | 3,024,121 | +0.70(+2.43%) |
Sep 22, 2017 | 28.34 | 28.85 | 28.27 | 28.82 | 1,849,629 | +0.35(+1.23%) |
Sep 21, 2017 | 28.55 | 28.65 | 28.21 | 28.47 | 1,943,525 | -0.19(-0.66%) |
Sep 20, 2017 | 28.03 | 29.01 | 27.93 | 28.66 | 2,863,314 | +0.86(+3.09%) |
Sep 19, 2017 | 27.71 | 27.96 | 27.49 | 27.80 | 1,914,405 | +0.11(+0.40%) |
Sep 18, 2017 | 26.88 | 27.73 | 26.87 | 27.69 | 3,106,068 | +0.58(+2.14%) |
Sep 15, 2017 | 27.21 | 27.39 | 26.87 | 27.11 | 3,628,368 | -0.10(-0.37%) |
Sep 14, 2017 | 27.04 | 27.53 | 26.90 | 27.21 | 3,481,998 | +0.37(+1.38%) |
Sep 13, 2017 | 25.85 | 27.16 | 25.85 | 26.84 | 3,367,230 | +1.02(+3.95%) |
Sep 12, 2017 | 25.15 | 26.20 | 24.97 | 25.82 | 2,352,863 | +0.69(+2.75%) |
Sep 11, 2017 | 24.95 | 25.35 | 24.73 | 25.13 | 2,074,404 | +0.33(+1.33%) |
Sep 08, 2017 | 26.12 | 26.19 | 24.47 | 24.80 | 3,485,100 | -1.42(-5.42%) |
Sep 07, 2017 | 26.31 | 26.40 | 25.78 | 26.22 | 2,552,713 | -0.22(-0.83%) |
Sep 06, 2017 | 26.21 | 26.72 | 26.15 | 26.44 | 3,834,512 | +0.49(+1.89%) |
Sep 05, 2017 | 26.39 | 26.60 | 25.57 | 25.95 | 2,945,151 | -0.15(-0.57%) |
Sep 01, 2017 | 26.18 | 26.44 | 25.88 | 26.10 | 2,990,301 | -0.03(-0.11%) |
Aug 31, 2017 | 25.73 | 26.32 | 25.60 | 26.13 | 3,086,086 | +0.62(+2.43%) |
Aug 30, 2017 | 25.24 | 25.92 | 25.03 | 25.51 | 2,264,572 | +0.08(+0.31%) |
Aug 29, 2017 | 25.09 | 25.46 | 24.68 | 25.43 | 2,092,886 | +0.04(+0.16%) |
Aug 28, 2017 | 25.21 | 25.44 | 24.82 | 25.39 | 2,680,456 | +0.08(+0.32%) |
Aug 25, 2017 | 25.20 | 25.44 | 25.06 | 25.31 | 2,622,597 | +0.22(+0.88%) |
Aug 24, 2017 | 24.77 | 25.24 | 24.70 | 25.09 | 1,993,524 | +0.16(+0.64%) |
Aug 23, 2017 | 24.72 | 25.22 | 24.59 | 24.93 | 2,701,494 | +0.18(+0.73%) |
Aug 22, 2017 | 24.62 | 25.02 | 24.62 | 24.75 | 2,748,813 | +0.24(+0.98%) |
Aug 21, 2017 | 25.25 | 25.36 | 24.41 | 24.51 | 2,409,377 | -0.80(-3.16%) |
Aug 18, 2017 | 25.01 | 25.73 | 24.91 | 25.31 | 2,837,719 | +0.34(+1.36%) |
Aug 17, 2017 | 25.11 | 25.69 | 24.94 | 24.97 | 2,471,887 | -0.22(-0.87%) |
Aug 16, 2017 | 25.62 | 25.82 | 25.02 | 25.19 | 2,136,569 | -0.30(-1.18%) |
Aug 15, 2017 | 25.71 | 25.80 | 25.03 | 25.49 | 2,884,427 | -0.32(-1.24%) |
Aug 14, 2017 | 25.98 | 26.20 | 25.72 | 25.81 | 2,815,200 | -0.11(-0.42%) |
Aug 11, 2017 | 26.20 | 26.40 | 25.70 | 25.92 | 2,854,991 | -0.34(-1.29%) |
Aug 10, 2017 | 26.80 | 27.08 | 26.22 | 26.26 | 2,306,996 | -0.34(-1.28%) |
Aug 09, 2017 | 26.51 | 26.89 | 26.14 | 26.60 | 2,601,664 | +0.26(+0.99%) |
Aug 08, 2017 | 26.23 | 27.65 | 26.23 | 26.34 | 4,916,726 | -0.10(-0.38%) |
Aug 07, 2017 | 27.54 | 27.59 | 26.29 | 26.44 | 3,863,791 | -1.39(-4.99%) |
Aug 04, 2017 | 26.43 | 27.88 | 26.43 | 27.83 | 2,823,443 | +1.45(+5.50%) |
Aug 03, 2017 | 26.70 | 27.07 | 26.09 | 26.38 | 4,583,173 | -0.32(-1.20%) |
Aug 02, 2017 | 27.49 | 27.49 | 25.51 | 26.70 | 7,932,488 | -1.52(-5.39%) |
Aug 01, 2017 | 28.75 | 28.84 | 27.80 | 28.22 | 3,924,506 | -0.51(-1.78%) |
Jul 31, 2017 | 28.57 | 29.07 | 28.26 | 28.73 | 4,345,237 | +0.07(+0.24%) |
Jul 28, 2017 | 28.43 | 29.29 | 28.34 | 28.66 | 3,129,743 | +0.17(+0.60%) |
Jul 27, 2017 | 27.94 | 28.52 | 27.75 | 28.49 | 2,352,653 | +0.50(+1.79%) |
Jul 26, 2017 | 28.12 | 28.77 | 27.72 | 27.99 | 3,657,571 | +0.15(+0.54%) |
Jul 25, 2017 | 27.16 | 28.07 | 27.08 | 27.84 | 2,867,064 | +1.18(+4.43%) |
Jul 24, 2017 | 26.56 | 26.97 | 26.48 | 26.66 | 2,283,626 | +0.17(+0.64%) |
Jul 21, 2017 | 26.79 | 26.93 | 26.27 | 26.49 | 3,143,914 | -0.31(-1.16%) |
Jul 20, 2017 | 28.10 | 28.17 | 26.76 | 26.80 | 4,810,304 | -1.08(-3.87%) |
Jul 19, 2017 | 26.11 | 27.89 | 26.05 | 27.88 | 3,659,101 | +1.69(+6.45%) |
Jul 18, 2017 | 27.14 | 27.20 | 25.90 | 26.19 | 2,953,990 | -0.71(-2.64%) |
Jul 17, 2017 | 26.90 | 27.34 | 26.87 | 26.90 | 2,372,756 | -0.14(-0.52%) |
Jul 14, 2017 | 26.71 | 27.17 | 26.52 | 27.04 | 3,450,864 | +0.37(+1.39%) |
Jul 13, 2017 | 26.54 | 26.88 | 26.35 | 26.67 | 3,073,670 | +0.07(+0.26%) |
Jul 12, 2017 | 27.26 | 27.50 | 26.45 | 26.60 | 2,731,305 | -0.23(-0.86%) |
Jul 11, 2017 | 26.43 | 27.18 | 26.24 | 26.83 | 2,547,806 | +0.47(+1.78%) |
Jul 10, 2017 | 25.96 | 26.50 | 25.89 | 26.36 | 3,458,002 | +0.27(+1.03%) |
Jul 07, 2017 | 26.01 | 26.20 | 25.46 | 26.09 | 3,402,638 | -0.15(-0.57%) |
Jul 06, 2017 | 27.60 | 27.81 | 26.15 | 26.24 | 4,122,622 | -1.29(-4.69%) |
Jul 05, 2017 | 29.21 | 29.21 | 27.44 | 27.53 | 4,211,736 | -1.86(-6.33%) |
Jul 03, 2017 | 28.50 | 29.61 | 28.42 | 29.39 | 2,043,406 | +0.93(+3.27%) |
Jun 30, 2017 | 28.77 | 28.92 | 27.95 | 28.46 | 4,172,111 | -0.14(-0.49%) |
Jun 29, 2017 | 27.72 | 29.04 | 27.69 | 28.60 | 6,937,273 | +1.04(+3.77%) |
Jun 28, 2017 | 27.46 | 28.04 | 27.22 | 27.56 | 2,920,665 | +0.16(+0.58%) |
Jun 27, 2017 | 27.83 | 28.04 | 27.34 | 27.40 | 3,314,165 | -0.26(-0.94%) |
Jun 26, 2017 | 27.70 | 28.22 | 27.38 | 27.66 | 2,024,607 | +0.12(+0.44%) |
Jun 23, 2017 | 27.65 | 27.94 | 27.25 | 27.54 | 6,876,701 | -0.02(-0.07%) |
Jun 22, 2017 | 27.82 | 28.23 | 27.38 | 27.56 | 4,308,390 | -0.27(-0.97%) |
Jun 21, 2017 | 28.83 | 29.18 | 27.46 | 27.83 | 4,129,618 | -1.29(-4.43%) |
Jun 20, 2017 | 28.69 | 29.54 | 28.15 | 29.12 | 3,601,635 | -0.12(-0.41%) |
Jun 19, 2017 | 29.33 | 29.56 | 29.16 | 29.24 | 2,293,064 | -0.09(-0.31%) |
Jun 16, 2017 | 29.68 | 29.68 | 28.86 | 29.33 | 3,462,791 | -0.08(-0.27%) |
Jun 15, 2017 | 29.89 | 30.65 | 29.18 | 29.41 | 2,965,360 | -0.65(-2.16%) |
Jun 14, 2017 | 30.91 | 30.93 | 29.58 | 30.06 | 4,252,755 | -1.05(-3.38%) |
Jun 13, 2017 | 30.36 | 31.12 | 30.13 | 31.11 | 2,801,212 | +0.74(+2.44%) |
Jun 12, 2017 | 30.55 | 30.96 | 30.01 | 30.37 | 3,689,410 | +0.31(+1.03%) |
Jun 09, 2017 | 28.95 | 30.28 | 28.91 | 30.06 | 4,810,624 | +1.20(+4.16%) |
Jun 08, 2017 | 29.35 | 28.69 | 28.86 | 4,009,810 | -0.04(-0.14%) | |
Jun 07, 2017 | 30.74 | 30.96 | 28.75 | 28.90 | 4,014,981 | -2.16(-6.95%) |
Jun 06, 2017 | 30.40 | 31.12 | 30.07 | 31.06 | 3,268,266 | +0.57(+1.87%) |
Jun 05, 2017 | 30.50 | 30.85 | 30.11 | 30.49 | 2,938,930 | -0.34(-1.10%) |
Jun 02, 2017 | 32.12 | 32.14 | 30.76 | 30.83 | 3,132,687 | -1.63(-5.02%) |
Jun 01, 2017 | 32.66 | 33.04 | 32.21 | 32.46 | 1,982,211 | -0.02(-0.06%) |
May 31, 2017 | 32.17 | 32.93 | 31.86 | 32.48 | 3,465,936 | -0.16(-0.49%) |
May 30, 2017 | 33.12 | 33.12 | 32.40 | 32.64 | 3,031,866 | -0.44(-1.33%) |
May 26, 2017 | 32.80 | 33.15 | 32.40 | 33.08 | 1,795,617 | +0.44(+1.35%) |
May 25, 2017 | 33.35 | 34.39 | 32.39 | 32.64 | 2,082,865 | -1.07(-3.17%) |
May 24, 2017 | 33.78 | 34.41 | 33.51 | 33.71 | 2,260,945 | -0.07(-0.21%) |
May 23, 2017 | 33.83 | 34.03 | 33.48 | 33.78 | 2,322,469 | -0.06(-0.18%) |
May 22, 2017 | 34.66 | 34.70 | 33.81 | 33.84 | 1,510,448 | -0.69(-2.00%) |
May 19, 2017 | 33.91 | 34.63 | 33.76 | 34.53 | 2,685,343 | +0.87(+2.58%) |
May 18, 2017 | 33.40 | 34.12 | 33.32 | 33.66 | 2,126,740 | -0.16(-0.47%) |
May 17, 2017 | 34.59 | 35.01 | 33.59 | 33.82 | 4,218,251 | -0.77(-2.23%) |
May 16, 2017 | 35.28 | 35.45 | 34.42 | 34.59 | 2,486,789 | -0.55(-1.57%) |
May 15, 2017 | 35.74 | 35.99 | 34.96 | 35.14 | 2,044,184 | +0.38(+1.09%) |
May 12, 2017 | 34.49 | 34.84 | 34.07 | 34.76 | 2,320,521 | +0.11(+0.32%) |
May 11, 2017 | 35.30 | 35.46 | 34.60 | 34.65 | 2,863,413 | -0.63(-1.79%) |
May 10, 2017 | 34.84 | 35.61 | 34.40 | 35.28 | 3,444,624 | +1.23(+3.61%) |
May 09, 2017 | 35.04 | 35.07 | 33.87 | 34.05 | 3,328,024 | -0.84(-2.41%) |
May 08, 2017 | 34.82 | 35.17 | 34.36 | 34.89 | 2,879,639 | +0.30(+0.87%) |
May 05, 2017 | 33.86 | 34.85 | 33.41 | 34.59 | 3,445,004 | +0.94(+2.79%) |
May 04, 2017 | 34.81 | 34.81 | 33.31 | 33.65 | 5,634,011 | -1.88(-5.29%) |
May 03, 2017 | 36.54 | 37.00 | 34.11 | 35.53 | 4,802,335 | +1.51(+4.44%) |
May 02, 2017 | 34.85 | 35.14 | 33.85 | 34.02 | 4,037,813 | -0.59(-1.70%) |