Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.45 | 44.84 | 42.99 | 43.14 | 5,842,849 | -1.29(-2.90%) |
May 30, 2018 | 44.20 | 45.21 | 43.95 | 44.43 | 3,423,089 | +0.60(+1.36%) |
May 29, 2018 | 43.65 | 44.43 | 43.61 | 43.83 | 3,419,224 | -0.17(-0.38%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.62(-1.39%) | |
May 24, 2018 | 44.59 | 44.90 | 43.97 | 44.62 | 2,803,225 | +0.00(+0.00%) |
May 23, 2018 | 44.17 | 44.63 | 43.89 | 44.62 | 2,582,172 | +0.21(+0.47%) |
May 22, 2018 | 44.01 | 44.75 | 43.99 | 44.41 | 3,395,560 | +0.58(+1.33%) |
May 21, 2018 | 43.87 | 44.25 | 43.48 | 43.83 | 3,396,689 | +0.72(+1.67%) |
May 18, 2018 | 45.19 | 45.58 | 42.89 | 43.11 | 5,619,643 | -2.07(-4.59%) |
May 17, 2018 | 45.25 | 45.94 | 45.01 | 45.18 | 2,792,739 | -0.27(-0.59%) |
May 16, 2018 | 44.29 | 45.54 | 44.27 | 45.45 | 3,580,515 | +1.22(+2.77%) |
May 15, 2018 | 43.46 | 44.34 | 43.29 | 44.23 | 3,499,769 | +0.54(+1.23%) |
May 14, 2018 | 43.78 | 44.49 | 43.60 | 43.69 | 2,805,647 | +0.28(+0.63%) |
May 11, 2018 | 43.94 | 44.23 | 43.35 | 43.42 | 3,215,838 | -0.43(-0.98%) |
May 10, 2018 | 44.26 | 44.79 | 43.71 | 43.84 | 4,531,487 | +0.03(+0.07%) |
May 09, 2018 | 43.52 | 43.94 | 43.14 | 43.81 | 3,081,526 | +0.57(+1.31%) |
May 08, 2018 | 42.59 | 43.35 | 42.49 | 43.25 | 4,045,515 | +0.41(+0.97%) |
May 07, 2018 | 42.67 | 43.12 | 42.41 | 42.83 | 5,512,227 | +0.21(+0.48%) |
May 04, 2018 | 41.92 | 42.84 | 41.86 | 42.63 | 3,309,418 | +0.54(+1.29%) |
May 03, 2018 | 41.71 | 42.19 | 41.49 | 42.08 | 5,349,279 | +0.21(+0.49%) |
May 02, 2018 | 39.97 | 42.11 | 39.88 | 41.88 | 10,213,056 | +0.38(+0.90%) |
May 01, 2018 | 39.74 | 41.64 | 37.57 | 41.50 | 20,427,894 | -2.82(-6.36%) |
Apr 30, 2018 | 45.64 | 45.90 | 44.30 | 44.32 | 6,511,164 | -1.25(-2.74%) |
Apr 27, 2018 | 45.74 | 46.20 | 44.75 | 45.57 | 4,464,684 | +0.14(+0.30%) |
Apr 26, 2018 | 44.98 | 45.58 | 44.73 | 45.43 | 2,973,550 | +0.80(+1.78%) |
Apr 25, 2018 | 44.72 | 45.14 | 43.78 | 44.63 | 2,780,190 | +0.02(+0.05%) |
Apr 24, 2018 | 44.98 | 45.41 | 44.19 | 44.61 | 4,692,142 | +0.04(+0.09%) |
Apr 23, 2018 | 45.78 | 45.87 | 44.30 | 44.57 | 3,739,963 | -1.09(-2.38%) |
Apr 20, 2018 | 45.96 | 46.38 | 45.43 | 45.66 | 3,148,335 | -0.20(-0.43%) |
Apr 19, 2018 | 47.08 | 47.56 | 45.79 | 45.86 | 5,546,534 | -1.69(-3.56%) |
Apr 18, 2018 | 47.43 | 47.83 | 46.54 | 47.55 | 3,847,577 | +0.17(+0.36%) |
Apr 17, 2018 | 47.14 | 48.00 | 47.04 | 47.38 | 3,878,445 | +0.57(+1.21%) |
Apr 16, 2018 | 46.62 | 47.00 | 46.16 | 46.81 | 2,708,596 | +0.41(+0.89%) |
Apr 13, 2018 | 46.13 | 46.79 | 46.03 | 46.40 | 4,377,039 | +0.57(+1.24%) |
Apr 12, 2018 | 45.13 | 46.11 | 45.08 | 45.83 | 3,484,622 | +1.00(+2.24%) |
Apr 11, 2018 | 45.18 | 45.72 | 44.68 | 44.83 | 4,646,552 | -0.60(-1.33%) |
Apr 10, 2018 | 45.42 | 46.94 | 45.32 | 45.44 | 12,482,693 | +2.34(+5.44%) |
Apr 09, 2018 | 43.65 | 44.14 | 43.07 | 43.09 | 4,124,894 | -0.25(-0.58%) |
Apr 06, 2018 | 44.19 | 44.57 | 42.93 | 43.35 | 4,050,610 | -1.25(-2.80%) |
Apr 05, 2018 | 45.51 | 45.61 | 44.40 | 44.59 | 3,508,702 | -0.52(-1.15%) |
Apr 04, 2018 | 43.03 | 45.23 | 43.03 | 45.12 | 5,371,333 | +0.48(+1.08%) |
Apr 03, 2018 | 44.38 | 44.72 | 43.68 | 44.63 | 4,254,802 | +0.42(+0.95%) |
Apr 02, 2018 | 45.17 | 45.99 | 43.81 | 44.21 | 7,254,891 | -0.59(-1.32%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.86%) | |
Mar 28, 2018 | 43.86 | 44.42 | 42.96 | 43.55 | 4,969,492 | -0.37(-0.84%) |
Mar 27, 2018 | 45.00 | 45.55 | 43.62 | 43.92 | 5,361,949 | -0.58(-1.31%) |
Mar 26, 2018 | 44.01 | 44.68 | 43.42 | 44.50 | 6,186,711 | +1.42(+3.29%) |
Mar 23, 2018 | 44.72 | 45.20 | 43.07 | 43.09 | 6,876,097 | -2.11(-4.67%) |
Mar 22, 2018 | 45.28 | 45.80 | 44.76 | 45.20 | 5,629,549 | -0.66(-1.44%) |
Mar 21, 2018 | 45.86 | 46.49 | 45.44 | 45.86 | 4,468,690 | -0.01(-0.02%) |
Mar 20, 2018 | 46.03 | 46.58 | 45.84 | 45.87 | 5,805,479 | +0.11(+0.23%) |
Mar 19, 2018 | 45.34 | 46.00 | 45.15 | 45.76 | 9,041,054 | +0.23(+0.52%) |
Mar 16, 2018 | 45.11 | 45.85 | 45.01 | 45.52 | 9,336,641 | +0.39(+0.87%) |
Mar 15, 2018 | 45.63 | 45.67 | 44.82 | 45.13 | 3,804,241 | -0.27(-0.60%) |
Mar 14, 2018 | 45.43 | 46.22 | 44.89 | 45.40 | 5,459,647 | +0.19(+0.42%) |
Mar 13, 2018 | 45.69 | 46.36 | 45.05 | 45.21 | 5,774,301 | -0.40(-0.88%) |
Mar 12, 2018 | 45.57 | 45.81 | 45.26 | 45.61 | 4,284,443 | +0.02(+0.03%) |
Mar 09, 2018 | 44.94 | 45.93 | 44.81 | 45.60 | 6,314,540 | +0.99(+2.22%) |
Mar 08, 2018 | 43.18 | 45.06 | 43.09 | 44.61 | 11,234,102 | +1.95(+4.58%) |
Mar 07, 2018 | 42.92 | 42.65 | 4,256,860 | +0.05(+0.12%) | ||
Mar 06, 2018 | 42.05 | 42.68 | 41.82 | 42.60 | 5,010,731 | +0.83(+1.98%) |
Mar 05, 2018 | 40.57 | 42.01 | 40.54 | 41.77 | 5,713,267 | +0.77(+1.88%) |
Mar 02, 2018 | 40.44 | 41.11 | 39.93 | 41.00 | 4,148,575 | +0.09(+0.22%) |
Mar 01, 2018 | 40.77 | 41.76 | 40.39 | 40.91 | 7,826,500 | +0.45(+1.12%) |
Feb 28, 2018 | 40.04 | 41.32 | 40.01 | 40.46 | 5,683,069 | +0.40(+1.00%) |
Feb 27, 2018 | 40.61 | 40.98 | 39.69 | 40.05 | 4,831,413 | -0.52(-1.27%) |
Feb 26, 2018 | 40.51 | 40.60 | 39.66 | 40.57 | 3,923,000 | +0.20(+0.49%) |
Feb 23, 2018 | 39.30 | 40.59 | 39.16 | 40.37 | 4,243,059 | +1.46(+3.76%) |
Feb 22, 2018 | 39.08 | 39.53 | 38.76 | 38.91 | 2,800,085 | -0.06(-0.16%) |
Feb 21, 2018 | 39.55 | 39.98 | 38.92 | 38.97 | 3,095,770 | -0.52(-1.30%) |
Feb 20, 2018 | 38.83 | 39.59 | 38.60 | 39.49 | 3,479,201 | +0.53(+1.36%) |
Feb 16, 2018 | 38.96 | 38.96 | 38.96 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 39.30 | 39.52 | 38.30 | 39.03 | 4,233,963 | +0.11(+0.29%) |
Feb 14, 2018 | 37.14 | 39.19 | 37.14 | 38.92 | 4,850,611 | +1.32(+3.51%) |
Feb 13, 2018 | 37.36 | 37.80 | 36.99 | 37.60 | 3,853,725 | +0.35(+0.94%) |
Feb 12, 2018 | 36.48 | 37.51 | 36.48 | 37.25 | 4,461,721 | +1.02(+2.82%) |
Feb 09, 2018 | 36.40 | 36.74 | 34.94 | 36.23 | 7,435,657 | +0.29(+0.80%) |
Feb 08, 2018 | 37.47 | 37.62 | 35.93 | 35.94 | 6,054,357 | -1.60(-4.26%) |
Feb 07, 2018 | 37.27 | 38.34 | 36.96 | 37.54 | 7,976,289 | +0.66(+1.79%) |
Feb 06, 2018 | 36.42 | 37.42 | 35.76 | 36.88 | 12,582,154 | -1.30(-3.41%) |
Feb 05, 2018 | 38.83 | 39.71 | 37.51 | 38.18 | 9,687,607 | -1.04(-2.65%) |
Feb 02, 2018 | 40.90 | 40.91 | 38.92 | 39.22 | 8,668,525 | -2.02(-4.90%) |
Feb 01, 2018 | 41.46 | 42.07 | 40.81 | 41.24 | 7,070,343 | -0.58(-1.38%) |
Jan 31, 2018 | 41.78 | 42.77 | 41.72 | 41.82 | 6,745,256 | +0.17(+0.40%) |
Jan 30, 2018 | 40.91 | 41.67 | 40.27 | 41.65 | 10,237,785 | -0.10(-0.24%) |
Jan 29, 2018 | 40.91 | 42.14 | 40.54 | 41.75 | 11,800,796 | +0.13(+0.31%) |
Jan 26, 2018 | 40.54 | 41.67 | 40.49 | 41.62 | 9,660,393 | +1.34(+3.33%) |
Jan 25, 2018 | 40.50 | 40.76 | 39.90 | 40.28 | 4,775,946 | +0.15(+0.38%) |
Jan 24, 2018 | 40.94 | 40.97 | 39.62 | 40.13 | 7,330,557 | -0.83(-2.02%) |
Jan 23, 2018 | 40.29 | 41.00 | 40.10 | 40.96 | 4,212,906 | +0.68(+1.69%) |
Jan 22, 2018 | 40.33 | 39.42 | 40.27 | 4,737,713 | +0.41(+1.03%) | |
Jan 19, 2018 | 39.50 | 39.98 | 39.20 | 39.86 | 5,109,925 | +0.46(+1.17%) |
Jan 18, 2018 | 39.55 | 39.61 | 39.11 | 39.40 | 5,256,538 | -0.10(-0.25%) |
Jan 17, 2018 | 38.84 | 39.71 | 38.55 | 39.50 | 5,427,201 | +0.48(+1.22%) |
Jan 16, 2018 | 38.46 | 39.65 | 38.20 | 39.02 | 9,087,818 | +0.19(+0.49%) |
Jan 12, 2018 | 38.83 | 38.83 | 38.83 | 0 | +1.71(+4.60%) | |
Jan 11, 2018 | 35.88 | 37.16 | 35.69 | 37.13 | 8,240,386 | +1.47(+4.11%) |
Jan 10, 2018 | 35.81 | 35.66 | 5,026,782 | +0.52(+1.47%) | ||
Jan 09, 2018 | 35.21 | 35.83 | 34.88 | 35.14 | 13,853,489 | +0.30(+0.85%) |
Jan 08, 2018 | 36.96 | 37.65 | 34.56 | 34.85 | 30,951,552 | +2.32(+7.13%) |
Jan 05, 2018 | 32.45 | 32.57 | 32.15 | 32.53 | 2,881,756 | +0.23(+0.70%) |
Jan 04, 2018 | 32.48 | 32.75 | 31.80 | 32.30 | 3,727,619 | -0.16(-0.49%) |
Jan 03, 2018 | 32.52 | 32.69 | 32.18 | 32.46 | 4,548,609 | -0.06(-0.19%) |
Jan 02, 2018 | 32.08 | 32.68 | 31.75 | 32.52 | 3,812,606 | +0.83(+2.61%) |
Dec 29, 2017 | 31.70 | 31.70 | 31.70 | 0 | -0.14(-0.43%) | |
Dec 28, 2017 | 31.96 | 32.02 | 31.62 | 31.83 | 1,806,892 | -0.07(-0.21%) |
Dec 27, 2017 | 32.00 | 32.19 | 31.61 | 31.90 | 2,553,693 | -0.02(-0.07%) |
Dec 26, 2017 | 31.81 | 32.35 | 31.60 | 31.92 | 3,919,494 | -0.02(-0.07%) |
Dec 22, 2017 | 31.77 | 32.11 | 31.74 | 31.95 | 2,262,377 | +0.16(+0.50%) |
Dec 21, 2017 | 31.61 | 32.22 | 31.51 | 31.79 | 4,521,275 | +0.33(+1.04%) |
Dec 20, 2017 | 32.15 | 32.20 | 31.33 | 31.46 | 4,385,548 | -0.49(-1.54%) |
Dec 19, 2017 | 31.98 | 32.37 | 31.77 | 31.95 | 6,010,203 | -0.14(-0.42%) |
Dec 18, 2017 | 31.62 | 32.15 | 31.52 | 32.09 | 6,195,901 | +0.72(+2.31%) |
Dec 15, 2017 | 31.50 | 31.51 | 30.91 | 31.37 | 8,361,596 | +0.06(+0.19%) |
Dec 14, 2017 | 31.51 | 31.55 | 31.23 | 31.31 | 4,422,811 | -0.10(-0.33%) |
Dec 13, 2017 | 31.63 | 31.83 | 31.31 | 31.41 | 6,040,446 | -0.03(-0.10%) |
Dec 12, 2017 | 30.36 | 31.78 | 30.31 | 31.44 | 8,512,473 | +1.23(+4.08%) |
Dec 11, 2017 | 30.12 | 30.70 | 29.99 | 30.21 | 5,011,124 | -0.01(-0.05%) |
Dec 08, 2017 | 29.73 | 30.32 | 29.55 | 30.23 | 7,370,623 | +0.68(+2.30%) |
Dec 07, 2017 | 29.23 | 29.93 | 29.10 | 29.55 | 4,990,041 | +0.30(+1.02%) |
Dec 06, 2017 | 29.24 | 29.34 | 28.78 | 29.25 | 3,371,413 | +0.04(+0.13%) |
Dec 05, 2017 | 29.50 | 29.82 | 29.14 | 29.21 | 5,285,548 | -0.05(-0.18%) |
Dec 04, 2017 | 29.68 | 29.87 | 29.40 | 29.26 | 6,151,987 | +0.07(+0.23%) |
Dec 01, 2017 | 28.60 | 29.33 | 28.07 | 29.20 | 6,865,638 | +0.41(+1.43%) |
Nov 30, 2017 | 29.11 | 29.23 | 28.52 | 28.78 | 9,085,926 | -0.14(-0.49%) |
Nov 29, 2017 | 29.82 | 30.23 | 28.86 | 28.93 | 8,131,302 | -0.92(-3.08%) |
Nov 28, 2017 | 29.40 | 29.90 | 29.08 | 29.84 | 5,102,961 | +0.67(+2.30%) |
Nov 27, 2017 | 29.46 | 29.64 | 28.78 | 29.17 | 7,544,190 | -0.90(-3.00%) |
Nov 24, 2017 | 30.13 | 30.27 | 29.84 | 30.08 | 1,795,157 | -0.03(-0.10%) |
Nov 22, 2017 | 29.87 | 30.21 | 29.73 | 30.11 | 3,167,985 | +0.14(+0.47%) |
Nov 21, 2017 | 29.90 | 30.33 | 29.83 | 29.96 | 5,154,783 | +0.22(+0.73%) |
Nov 20, 2017 | 29.37 | 29.91 | 29.17 | 29.75 | 5,349,388 | +0.32(+1.09%) |
Nov 17, 2017 | 29.29 | 29.56 | 28.95 | 29.43 | 4,226,019 | +0.22(+0.77%) |
Nov 16, 2017 | 28.34 | 29.32 | 28.31 | 29.20 | 7,044,229 | +0.98(+3.46%) |
Nov 15, 2017 | 27.87 | 28.25 | 27.80 | 28.22 | 4,685,029 | +0.24(+0.85%) |
Nov 14, 2017 | 28.08 | 28.31 | 27.87 | 27.99 | 3,481,252 | -0.13(-0.45%) |
Nov 13, 2017 | 28.29 | 28.32 | 27.86 | 28.11 | 3,088,541 | -0.25(-0.87%) |
Nov 10, 2017 | 27.77 | 28.43 | 27.77 | 28.36 | 4,034,615 | +0.43(+1.55%) |
Nov 09, 2017 | 27.72 | 28.46 | 27.72 | 27.93 | 5,826,941 | -0.22(-0.80%) |
Nov 08, 2017 | 27.65 | 28.52 | 27.42 | 28.15 | 5,681,775 | +0.44(+1.59%) |
Nov 07, 2017 | 27.94 | 27.98 | 27.50 | 27.71 | 3,807,642 | -0.25(-0.91%) |
Nov 06, 2017 | 27.08 | 28.02 | 26.93 | 27.96 | 4,268,768 | +0.84(+3.11%) |
Nov 03, 2017 | 27.32 | 27.61 | 26.99 | 27.12 | 3,054,393 | -0.33(-1.20%) |
Nov 02, 2017 | 27.60 | 27.62 | 27.16 | 27.45 | 3,677,519 | -0.14(-0.51%) |
Nov 01, 2017 | 27.90 | 28.09 | 27.37 | 27.59 | 3,729,897 | -0.01(-0.03%) |
Oct 31, 2017 | 27.49 | 28.16 | 27.30 | 27.60 | 5,937,966 | +0.22(+0.79%) |
Oct 30, 2017 | 27.58 | 27.61 | 26.96 | 27.38 | 7,863,300 | -0.16(-0.60%) |
Oct 27, 2017 | 28.56 | 28.56 | 27.50 | 27.55 | 7,096,510 | -0.96(-3.35%) |
Oct 26, 2017 | 28.60 | 28.83 | 28.05 | 28.50 | 5,728,530 | +0.02(+0.08%) |
Oct 25, 2017 | 28.72 | 28.87 | 27.99 | 28.48 | 9,954,200 | -0.52(-1.78%) |
Oct 24, 2017 | 29.49 | 30.11 | 28.75 | 28.99 | 16,263,545 | -0.38(-1.30%) |
Oct 23, 2017 | 29.60 | 30.52 | 28.10 | 29.37 | 45,004,112 | +3.29(+12.62%) |
Oct 20, 2017 | 25.79 | 26.34 | 25.69 | 26.08 | 11,139,320 | +0.45(+1.75%) |
Oct 19, 2017 | 25.32 | 25.64 | 25.27 | 25.63 | 5,844,654 | +0.06(+0.23%) |
Oct 18, 2017 | 25.46 | 25.63 | 25.40 | 25.57 | 4,999,645 | +0.22(+0.88%) |
Oct 17, 2017 | 25.41 | 25.52 | 24.75 | 25.35 | 7,952,643 | -0.40(-1.54%) |
Oct 16, 2017 | 25.72 | 25.79 | 25.44 | 25.75 | 5,413,585 | +0.07(+0.26%) |
Oct 13, 2017 | 25.28 | 25.80 | 25.13 | 25.68 | 5,598,516 | +0.58(+2.32%) |
Oct 12, 2017 | 24.93 | 25.21 | 24.80 | 25.10 | 6,846,924 | +0.09(+0.36%) |
Oct 11, 2017 | 25.07 | 25.46 | 24.93 | 25.01 | 4,836,941 | -0.19(-0.74%) |
Oct 10, 2017 | 25.56 | 25.64 | 24.90 | 25.19 | 7,016,268 | -0.07(-0.30%) |
Oct 09, 2017 | 25.40 | 25.99 | 25.26 | 25.27 | 4,928,351 | +0.04(+0.18%) |
Oct 06, 2017 | 25.28 | 25.48 | 25.01 | 25.22 | 4,763,187 | -0.23(-0.91%) |
Oct 05, 2017 | 25.44 | 25.59 | 25.20 | 25.46 | 4,301,515 | +0.09(+0.35%) |
Oct 04, 2017 | 25.41 | 25.57 | 25.28 | 25.37 | 4,108,555 | -0.05(-0.21%) |
Oct 03, 2017 | 25.53 | 25.57 | 25.03 | 25.42 | 5,030,175 | -0.11(-0.44%) |
Oct 02, 2017 | 25.11 | 25.74 | 25.04 | 25.53 | 9,917,224 | +0.77(+3.11%) |
Sep 29, 2017 | 24.63 | 24.81 | 24.45 | 24.76 | 3,381,676 | +0.14(+0.58%) |
Sep 28, 2017 | 24.82 | 24.91 | 24.19 | 24.62 | 6,142,896 | -0.15(-0.60%) |
Sep 27, 2017 | 24.65 | 24.98 | 24.33 | 24.77 | 5,070,916 | +0.23(+0.94%) |
Sep 26, 2017 | 24.77 | 25.01 | 24.48 | 24.54 | 4,585,412 | -0.22(-0.87%) |
Sep 25, 2017 | 24.95 | 25.16 | 24.61 | 24.75 | 4,856,726 | -0.31(-1.22%) |
Sep 22, 2017 | 24.39 | 25.12 | 24.31 | 25.06 | 5,891,075 | +0.63(+2.60%) |
Sep 21, 2017 | 24.17 | 24.67 | 23.92 | 24.43 | 6,291,417 | +0.25(+1.05%) |
Sep 20, 2017 | 24.03 | 24.40 | 23.87 | 24.17 | 6,154,299 | +0.15(+0.62%) |
Sep 19, 2017 | 24.45 | 24.57 | 23.66 | 24.02 | 10,667,543 | -0.53(-2.16%) |
Sep 18, 2017 | 24.72 | 24.85 | 23.67 | 24.55 | 11,668,950 | -0.02(-0.09%) |
Sep 15, 2017 | 23.92 | 24.64 | 23.74 | 24.57 | 13,059,701 | +0.66(+2.76%) |
Sep 14, 2017 | 23.81 | 24.02 | 23.69 | 23.91 | 4,597,913 | -0.10(-0.40%) |
Sep 13, 2017 | 23.53 | 24.06 | 23.39 | 24.01 | 7,235,971 | +0.65(+2.79%) |
Sep 12, 2017 | 22.71 | 23.44 | 22.68 | 23.36 | 7,044,139 | +0.69(+3.04%) |
Sep 11, 2017 | 22.90 | 23.28 | 22.63 | 22.67 | 8,934,801 | -0.76(-3.25%) |
Sep 08, 2017 | 23.67 | 23.67 | 23.37 | 23.43 | 4,864,111 | -0.26(-1.08%) |
Sep 07, 2017 | 24.12 | 24.16 | 23.36 | 23.69 | 5,849,249 | -0.33(-1.37%) |
Sep 06, 2017 | 24.06 | 24.40 | 23.91 | 24.02 | 8,092,535 | +0.03(+0.12%) |
Sep 05, 2017 | 23.32 | 24.34 | 23.31 | 23.99 | 11,542,508 | +0.70(+2.99%) |
Sep 01, 2017 | 23.14 | 23.45 | 23.11 | 23.29 | 2,887,904 | +0.20(+0.86%) |
Aug 31, 2017 | 23.29 | 23.29 | 22.90 | 23.09 | 5,856,090 | +0.02(+0.10%) |
Aug 30, 2017 | 22.97 | 23.13 | 22.64 | 23.07 | 5,197,861 | +0.04(+0.16%) |
Aug 29, 2017 | 22.85 | 23.11 | 22.67 | 23.04 | 4,584,409 | -0.03(-0.13%) |
Aug 28, 2017 | 22.96 | 23.22 | 22.79 | 23.07 | 3,898,425 | +0.18(+0.77%) |
Aug 25, 2017 | 22.76 | 23.00 | 22.60 | 22.89 | 4,784,987 | +0.17(+0.74%) |
Aug 24, 2017 | 22.79 | 23.02 | 22.67 | 22.72 | 6,201,795 | +0.01(+0.03%) |
Aug 23, 2017 | 22.79 | 22.97 | 22.41 | 22.71 | 10,590,802 | -0.94(-3.96%) |
Aug 22, 2017 | 23.20 | 23.72 | 23.12 | 23.65 | 3,604,653 | +0.61(+2.64%) |
Aug 21, 2017 | 23.05 | 23.10 | 22.81 | 23.04 | 4,288,494 | +0.07(+0.29%) |
Aug 18, 2017 | 23.13 | 23.25 | 22.74 | 22.98 | 3,960,697 | -0.10(-0.44%) |
Aug 17, 2017 | 23.66 | 23.88 | 23.05 | 23.08 | 4,755,358 | -0.71(-2.99%) |
Aug 16, 2017 | 23.69 | 23.81 | 23.57 | 23.79 | 3,458,950 | +0.15(+0.62%) |
Aug 15, 2017 | 23.87 | 23.93 | 23.63 | 23.64 | 4,011,775 | -0.20(-0.83%) |
Aug 14, 2017 | 23.91 | 24.29 | 23.83 | 23.84 | 5,683,654 | +0.19(+0.81%) |
Aug 11, 2017 | 23.62 | 24.35 | 23.42 | 23.65 | 7,709,990 | +0.54(+2.35%) |
Aug 10, 2017 | 23.70 | 23.82 | 23.08 | 23.11 | 8,694,684 | -0.77(-3.22%) |
Aug 09, 2017 | 23.98 | 24.17 | 23.78 | 23.88 | 5,851,391 | -0.29(-1.18%) |
Aug 08, 2017 | 24.46 | 24.63 | 24.15 | 24.16 | 8,166,016 | -0.36(-1.46%) |
Aug 07, 2017 | 24.46 | 24.65 | 24.35 | 24.52 | 7,537,272 | +0.04(+0.15%) |
Aug 04, 2017 | 24.69 | 24.93 | 24.43 | 24.49 | 9,240,160 | -0.10(-0.42%) |
Aug 03, 2017 | 24.54 | 24.73 | 24.36 | 24.59 | 6,737,449 | +0.11(+0.45%) |
Aug 02, 2017 | 24.51 | 24.51 | 24.19 | 24.48 | 7,970,577 | +0.04(+0.15%) |
Aug 01, 2017 | 24.21 | 24.54 | 24.10 | 24.44 | 8,231,475 | +0.30(+1.24%) |
Jul 31, 2017 | 23.97 | 24.27 | 23.79 | 24.14 | 9,790,791 | +0.26(+1.07%) |
Jul 28, 2017 | 23.66 | 23.89 | 23.35 | 23.89 | 10,738,521 | +0.04(+0.15%) |
Jul 27, 2017 | 23.80 | 24.19 | 23.51 | 23.85 | 10,525,701 | +0.16(+0.68%) |
Jul 26, 2017 | 24.43 | 24.48 | 23.50 | 23.69 | 17,252,146 | -0.63(-2.59%) |
Jul 25, 2017 | 24.32 | 48,422,432 | -4.80(-16.50%) | |||
Jul 24, 2017 | 29.03 | 29.39 | 28.73 | 29.12 | 8,571,965 | +0.13(+0.45%) |
Jul 21, 2017 | 28.92 | 29.09 | 28.62 | 28.99 | 4,446,163 | +0.12(+0.41%) |
Jul 20, 2017 | 28.99 | 28.47 | 28.87 | 3,793,880 | +0.13(+0.46%) | |
Jul 19, 2017 | 28.57 | 28.89 | 28.52 | 28.74 | 5,657,619 | +0.30(+1.06%) |
Jul 18, 2017 | 28.61 | 28.61 | 28.05 | 28.44 | 4,774,749 | -0.18(-0.61%) |
Jul 17, 2017 | 28.57 | 28.75 | 28.24 | 28.62 | 5,206,312 | -0.31(-1.09%) |
Jul 14, 2017 | 28.13 | 29.07 | 28.11 | 28.93 | 7,313,985 | +0.86(+3.08%) |
Jul 13, 2017 | 27.55 | 28.57 | 27.34 | 28.07 | 15,732,952 | -1.01(-3.48%) |
Jul 12, 2017 | 28.81 | 29.42 | 28.68 | 29.08 | 6,799,347 | +0.72(+2.53%) |
Jul 11, 2017 | 28.10 | 28.68 | 28.10 | 28.36 | 5,121,456 | +0.24(+0.86%) |
Jul 10, 2017 | 27.94 | 28.27 | 27.75 | 28.12 | 4,958,624 | +0.14(+0.50%) |
Jul 07, 2017 | 27.45 | 28.34 | 27.26 | 27.98 | 7,989,648 | +0.67(+2.44%) |
Jul 06, 2017 | 28.04 | 28.16 | 27.06 | 27.31 | 12,358,188 | -1.27(-4.43%) |
Jul 05, 2017 | 28.42 | 28.67 | 27.95 | 28.58 | 6,985,906 | +0.32(+1.11%) |
Jul 03, 2017 | 28.51 | 28.76 | 28.25 | 28.27 | 2,696,529 | -0.12(-0.41%) |
Jun 30, 2017 | 28.86 | 28.90 | 28.21 | 28.38 | 5,287,182 | -0.12(-0.41%) |
Jun 29, 2017 | 29.18 | 29.24 | 28.04 | 28.50 | 8,303,817 | -0.93(-3.16%) |
Jun 28, 2017 | 29.30 | 29.52 | 28.88 | 29.43 | 6,476,916 | +0.49(+1.70%) |
Jun 27, 2017 | 30.10 | 30.18 | 28.94 | 28.94 | 12,299,275 | -2.11(-6.79%) |
Jun 26, 2017 | 31.46 | 31.69 | 30.94 | 31.05 | 4,957,754 | -0.21(-0.66%) |
Jun 23, 2017 | 31.68 | 31.25 | 4,910,877 | +0.48(+1.57%) | ||
Jun 22, 2017 | 30.73 | 30.93 | 30.46 | 30.77 | 3,335,978 | +0.26(+0.84%) |
Jun 21, 2017 | 30.17 | 30.67 | 30.09 | 30.51 | 3,821,767 | +0.45(+1.51%) |
Jun 20, 2017 | 30.53 | 30.57 | 30.05 | 30.06 | 4,497,531 | -0.58(-1.89%) |
Jun 19, 2017 | 30.51 | 30.87 | 30.43 | 30.64 | 4,188,907 | +0.32(+1.04%) |
Jun 16, 2017 | 29.87 | 30.37 | 29.82 | 30.32 | 10,073,364 | +0.37(+1.23%) |
Jun 15, 2017 | 29.18 | 30.05 | 29.15 | 29.96 | 5,121,294 | +0.17(+0.58%) |
Jun 14, 2017 | 30.47 | 30.47 | 29.44 | 29.78 | 5,428,982 | -0.54(-1.78%) |
Jun 13, 2017 | 30.29 | 30.59 | 30.14 | 30.32 | 5,517,976 | +0.35(+1.18%) |
Jun 12, 2017 | 30.12 | 30.26 | 29.09 | 29.97 | 9,036,047 | -0.60(-1.96%) |
Jun 09, 2017 | 30.92 | 31.41 | 30.01 | 30.57 | 6,596,166 | -0.29(-0.94%) |
Jun 08, 2017 | 30.34 | 30.89 | 30.00 | 30.86 | 4,450,043 | +0.60(+1.98%) |
Jun 07, 2017 | 30.37 | 30.71 | 30.13 | 30.26 | 3,322,954 | +0.04(+0.12%) |
Jun 06, 2017 | 30.30 | 30.55 | 30.01 | 30.22 | 4,721,749 | -0.14(-0.45%) |
Jun 05, 2017 | 30.92 | 31.02 | 30.35 | 30.36 | 4,603,302 | -0.82(-2.64%) |
Jun 02, 2017 | 30.99 | 31.28 | 30.96 | 31.18 | 3,718,739 | +0.25(+0.79%) |