Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.25(-0.69%) | |
Aug 30, 2018 | 35.95 | 36.21 | 35.84 | 36.18 | 14,672,927 | +0.12(+0.33%) |
Aug 29, 2018 | 36.20 | 36.32 | 36.02 | 36.06 | 14,832,121 | -0.05(-0.15%) |
Aug 28, 2018 | 36.23 | 36.28 | 35.99 | 36.12 | 17,953,766 | -0.13(-0.36%) |
Aug 27, 2018 | 36.33 | 36.39 | 36.12 | 36.25 | 14,435,224 | +0.05(+0.13%) |
Aug 24, 2018 | 35.86 | 36.23 | 35.83 | 36.20 | 12,862,386 | +0.33(+0.92%) |
Aug 23, 2018 | 35.79 | 36.05 | 35.72 | 35.87 | 12,639,474 | +0.09(+0.26%) |
Aug 22, 2018 | 36.24 | 36.35 | 35.65 | 35.78 | 21,050,946 | -0.51(-1.40%) |
Aug 21, 2018 | 36.28 | 36.39 | 36.00 | 36.29 | 18,098,178 | +0.17(+0.48%) |
Aug 20, 2018 | 36.30 | 36.40 | 35.82 | 36.12 | 16,263,188 | -0.09(-0.26%) |
Aug 17, 2018 | 35.86 | 36.49 | 35.75 | 36.21 | 28,906,622 | +0.34(+0.96%) |
Aug 16, 2018 | 35.19 | 35.96 | 35.16 | 35.86 | 24,612,590 | +0.68(+1.93%) |
Aug 15, 2018 | 34.85 | 35.27 | 34.67 | 35.18 | 24,927,070 | +0.24(+0.70%) |
Aug 14, 2018 | 34.57 | 34.98 | 34.57 | 34.94 | 17,332,828 | +0.43(+1.24%) |
Aug 13, 2018 | 34.85 | 34.88 | 34.50 | 34.51 | 15,009,864 | -0.17(-0.48%) |
Aug 10, 2018 | 34.98 | 34.98 | 34.54 | 34.67 | 12,075,056 | -0.36(-1.02%) |
Aug 09, 2018 | 34.80 | 35.20 | 34.80 | 35.03 | 16,294,020 | +0.20(+0.59%) |
Aug 08, 2018 | 34.73 | 34.95 | 34.63 | 34.83 | 14,310,990 | +0.16(+0.46%) |
Aug 07, 2018 | 34.68 | 34.84 | 34.51 | 34.67 | 10,754,241 | -0.01(-0.04%) |
Aug 06, 2018 | 34.45 | 34.84 | 34.21 | 34.68 | 16,295,019 | +0.14(+0.40%) |
Aug 03, 2018 | 34.36 | 34.66 | 34.28 | 34.54 | 11,757,582 | +0.19(+0.56%) |
Aug 02, 2018 | 34.19 | 34.37 | 33.99 | 34.35 | 18,669,410 | +0.17(+0.48%) |
Aug 01, 2018 | 34.38 | 34.44 | 34.00 | 34.19 | 19,353,496 | +0.06(+0.17%) |
Jul 31, 2018 | 34.76 | 34.81 | 34.03 | 34.13 | 25,587,782 | -0.56(-1.62%) |
Jul 30, 2018 | 34.54 | 35.02 | 34.42 | 34.69 | 25,308,652 | +0.32(+0.92%) |
Jul 27, 2018 | 34.02 | 34.61 | 34.02 | 34.37 | 21,296,630 | +0.55(+1.62%) |
Jul 26, 2018 | 33.79 | 34.11 | 33.78 | 33.82 | 16,891,036 | +0.18(+0.53%) |
Jul 25, 2018 | 34.16 | 34.40 | 33.58 | 33.64 | 23,996,730 | -0.40(-1.17%) |
Jul 24, 2018 | 33.87 | 34.28 | 33.08 | 34.04 | 35,203,012 | +0.50(+1.50%) |
Jul 23, 2018 | 33.50 | 33.69 | 33.22 | 33.54 | 17,703,308 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.70 | 33.27 | 33.45 | 18,645,360 | -0.09(-0.26%) |
Jul 19, 2018 | 33.77 | 33.77 | 33.44 | 33.54 | 14,409,189 | -0.26(-0.76%) |
Jul 18, 2018 | 33.97 | 34.03 | 33.63 | 33.80 | 17,757,544 | -0.19(-0.56%) |
Jul 17, 2018 | 34.06 | 34.32 | 33.98 | 33.99 | 16,094,820 | -0.11(-0.31%) |
Jul 16, 2018 | 33.94 | 34.18 | 33.79 | 34.09 | 14,577,532 | +0.12(+0.35%) |
Jul 13, 2018 | 33.77 | 34.00 | 33.65 | 33.97 | 16,911,176 | +0.11(+0.33%) |
Jul 12, 2018 | 34.03 | 34.09 | 33.68 | 33.86 | 16,015,843 | -0.07(-0.19%) |
Jul 11, 2018 | 33.85 | 34.20 | 33.80 | 33.93 | 21,703,170 | +0.00(+0.00%) |
Jul 10, 2018 | 33.57 | 33.98 | 33.53 | 33.93 | 14,537,920 | +0.40(+1.18%) |
Jul 09, 2018 | 33.72 | 33.78 | 33.52 | 33.53 | 15,868,787 | +0.29(+0.87%) |
Jul 06, 2018 | 33.20 | 33.36 | 33.08 | 33.24 | 15,802,793 | +0.13(+0.39%) |
Jul 05, 2018 | 32.92 | 33.12 | 32.64 | 33.11 | 17,465,436 | +0.37(+1.14%) |
Jul 03, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.18(+0.56%) | |
Jul 02, 2018 | 32.45 | 32.57 | 32.09 | 32.56 | 20,351,402 | +0.07(+0.22%) |
Jun 29, 2018 | 32.76 | 32.83 | 32.34 | 32.48 | 27,913,212 | -0.36(-1.08%) |
Jun 28, 2018 | 31.92 | 32.96 | 31.90 | 32.84 | 33,457,802 | +1.00(+3.14%) |
Jun 27, 2018 | 31.76 | 32.11 | 31.65 | 31.84 | 21,905,638 | +0.01(+0.02%) |
Jun 26, 2018 | 32.04 | 32.12 | 31.69 | 31.83 | 21,047,688 | -0.19(-0.60%) |
Jun 25, 2018 | 32.18 | 32.31 | 31.83 | 32.03 | 29,891,536 | -0.10(-0.32%) |
Jun 22, 2018 | 31.61 | 32.24 | 31.61 | 32.13 | 63,466,404 | +0.73(+2.32%) |
Jun 21, 2018 | 31.56 | 31.64 | 31.24 | 31.40 | 23,004,804 | +0.35(+1.12%) |
Jun 20, 2018 | 31.42 | 30.87 | 31.05 | 18,579,702 | -0.26(-0.85%) | |
Jun 19, 2018 | 30.78 | 31.50 | 30.68 | 31.32 | 38,824,772 | +0.67(+2.19%) |
Jun 18, 2018 | 30.93 | 30.99 | 30.43 | 30.64 | 23,734,366 | -0.39(-1.25%) |
Jun 15, 2018 | 31.03 | 30.88 | 31.03 | 48,626,704 | +0.16(+0.50%) | |
Jun 14, 2018 | 30.84 | 30.92 | 30.54 | 30.88 | 27,208,532 | +0.27(+0.89%) |
Jun 13, 2018 | 31.28 | 31.35 | 30.59 | 30.61 | 47,712,488 | -0.91(-2.89%) |
Jun 12, 2018 | 32.01 | 32.05 | 31.42 | 31.52 | 24,155,230 | -0.32(-0.99%) |
Jun 11, 2018 | 31.96 | 32.16 | 31.81 | 31.83 | 21,904,446 | +0.08(+0.24%) |
Jun 08, 2018 | 31.28 | 31.77 | 31.27 | 31.76 | 23,849,154 | +0.11(+0.35%) |
Jun 07, 2018 | 30.97 | 31.80 | 30.90 | 31.65 | 30,469,234 | +0.39(+1.24%) |
Jun 06, 2018 | 31.28 | 31.26 | 20,015,128 | +0.28(+0.92%) | ||
Jun 05, 2018 | 30.85 | 31.12 | 30.84 | 30.97 | 16,072,396 | +0.10(+0.31%) |
Jun 04, 2018 | 31.03 | 31.10 | 30.82 | 30.88 | 13,957,947 | +0.01(+0.02%) |
Jun 01, 2018 | 30.92 | 30.99 | 30.74 | 30.87 | 15,436,326 | +0.09(+0.29%) |
May 31, 2018 | 31.33 | 31.34 | 30.68 | 30.78 | 42,261,888 | -0.60(-1.91%) |
May 30, 2018 | 31.31 | 31.46 | 31.15 | 31.38 | 16,197,493 | +0.26(+0.83%) |
May 29, 2018 | 31.19 | 31.29 | 30.90 | 31.12 | 20,187,638 | -0.21(-0.66%) |
May 25, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 31.57 | 31.64 | 31.30 | 31.41 | 21,032,314 | +0.03(+0.10%) |
May 23, 2018 | 31.47 | 31.62 | 31.21 | 31.37 | 21,715,794 | -0.14(-0.45%) |
May 22, 2018 | 31.21 | 31.84 | 31.16 | 31.52 | 28,712,712 | +0.25(+0.78%) |
May 21, 2018 | 30.86 | 31.32 | 30.83 | 31.27 | 13,301,720 | +0.45(+1.45%) |
May 18, 2018 | 30.89 | 30.92 | 30.55 | 30.83 | 17,631,312 | -0.07(-0.23%) |
May 17, 2018 | 30.90 | 31.02 | 30.77 | 30.90 | 13,794,415 | -0.01(-0.02%) |
May 16, 2018 | 30.86 | 31.05 | 30.77 | 30.90 | 15,172,019 | +0.05(+0.15%) |
May 15, 2018 | 31.09 | 31.18 | 30.75 | 30.86 | 19,599,144 | -0.45(-1.44%) |
May 14, 2018 | 31.43 | 31.57 | 31.17 | 31.31 | 16,048,701 | -0.08(-0.27%) |
May 11, 2018 | 31.04 | 31.68 | 30.94 | 31.39 | 35,423,560 | +0.92(+3.01%) |
May 10, 2018 | 30.14 | 30.53 | 30.04 | 30.48 | 24,357,414 | +0.53(+1.77%) |
May 09, 2018 | 30.35 | 30.46 | 29.76 | 29.95 | 35,746,160 | -0.41(-1.36%) |
May 08, 2018 | 30.70 | 30.73 | 30.17 | 30.36 | 25,888,756 | -0.46(-1.49%) |
May 07, 2018 | 31.11 | 31.20 | 30.71 | 30.82 | 19,974,540 | -0.30(-0.95%) |
May 04, 2018 | 30.67 | 31.20 | 30.66 | 31.12 | 16,523,693 | +0.23(+0.73%) |
May 03, 2018 | 30.81 | 30.90 | 30.58 | 30.89 | 24,954,620 | +0.06(+0.19%) |
May 02, 2018 | 31.50 | 31.55 | 30.66 | 30.83 | 28,675,326 | -0.69(-2.19%) |
May 01, 2018 | 31.96 | 32.06 | 31.15 | 31.52 | 24,936,600 | -0.34(-1.07%) |
Apr 30, 2018 | 33.19 | 33.35 | 31.86 | 31.86 | 44,817,964 | -1.43(-4.30%) |
Apr 27, 2018 | 32.45 | 33.38 | 32.39 | 33.30 | 40,245,364 | +1.17(+3.64%) |
Apr 26, 2018 | 32.03 | 32.31 | 31.92 | 32.13 | 21,869,372 | -0.22(-0.68%) |
Apr 25, 2018 | 32.32 | 32.39 | 31.80 | 32.35 | 30,808,324 | +0.28(+0.87%) |
Apr 24, 2018 | 32.23 | 32.54 | 31.73 | 32.07 | 32,397,376 | +0.65(+2.08%) |
Apr 23, 2018 | 31.12 | 31.46 | 30.97 | 31.42 | 22,002,112 | +0.49(+1.59%) |
Apr 20, 2018 | 31.19 | 31.39 | 30.48 | 30.93 | 28,224,898 | -0.34(-1.09%) |
Apr 19, 2018 | 31.38 | 31.61 | 31.24 | 31.27 | 17,304,990 | -0.12(-0.39%) |
Apr 18, 2018 | 31.64 | 31.68 | 31.36 | 31.39 | 12,927,967 | -0.15(-0.47%) |
Apr 17, 2018 | 31.37 | 31.66 | 31.19 | 31.54 | 17,927,286 | +0.30(+0.95%) |
Apr 16, 2018 | 30.96 | 31.29 | 30.90 | 31.25 | 13,761,159 | +0.47(+1.53%) |
Apr 13, 2018 | 30.94 | 30.98 | 30.68 | 30.77 | 11,308,696 | -0.05(-0.17%) |
Apr 12, 2018 | 30.91 | 31.08 | 30.63 | 30.83 | 13,687,463 | +0.10(+0.34%) |
Apr 11, 2018 | 30.95 | 30.99 | 30.66 | 30.72 | 18,111,698 | -0.45(-1.43%) |
Apr 10, 2018 | 30.48 | 31.62 | 30.34 | 31.17 | 37,858,920 | +0.87(+2.88%) |
Apr 09, 2018 | 30.37 | 30.67 | 30.22 | 30.30 | 20,867,362 | +0.40(+1.34%) |
Apr 06, 2018 | 30.29 | 30.40 | 29.76 | 29.90 | 25,524,770 | -0.48(-1.58%) |
Apr 05, 2018 | 30.21 | 30.44 | 30.02 | 30.37 | 16,184,034 | +0.20(+0.65%) |
Apr 04, 2018 | 29.69 | 30.22 | 29.53 | 30.18 | 19,654,916 | +0.27(+0.91%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.41 | 29.91 | 23,570,170 | +0.21(+0.72%) |
Apr 02, 2018 | 29.98 | 30.19 | 29.42 | 29.69 | 26,220,604 | -0.42(-1.38%) |
Mar 29, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.11(-0.38%) | |
Mar 28, 2018 | 30.15 | 30.58 | 30.12 | 30.22 | 28,155,384 | +0.43(+1.46%) |
Mar 27, 2018 | 29.66 | 30.16 | 29.49 | 29.79 | 23,099,698 | +0.15(+0.51%) |
Mar 26, 2018 | 29.45 | 29.70 | 29.33 | 29.64 | 24,514,254 | +0.49(+1.68%) |
Mar 23, 2018 | 29.63 | 29.88 | 29.09 | 29.15 | 25,339,766 | -0.37(-1.26%) |
Mar 22, 2018 | 29.66 | 29.92 | 29.45 | 29.52 | 22,664,266 | -0.25(-0.85%) |
Mar 21, 2018 | 30.03 | 30.20 | 29.76 | 29.77 | 17,567,286 | -0.26(-0.86%) |
Mar 20, 2018 | 30.47 | 30.59 | 29.96 | 30.03 | 17,097,052 | -0.39(-1.28%) |
Mar 19, 2018 | 30.56 | 30.60 | 30.30 | 30.42 | 20,614,168 | -0.16(-0.52%) |
Mar 16, 2018 | 30.48 | 30.71 | 30.36 | 30.58 | 42,623,976 | +0.17(+0.56%) |
Mar 15, 2018 | 30.56 | 30.70 | 30.31 | 30.41 | 15,147,174 | -0.10(-0.33%) |
Mar 14, 2018 | 30.81 | 30.92 | 30.45 | 30.51 | 18,946,696 | -0.13(-0.41%) |
Mar 13, 2018 | 30.85 | 31.02 | 30.54 | 30.63 | 20,392,632 | -0.09(-0.31%) |
Mar 12, 2018 | 30.87 | 31.02 | 30.64 | 30.73 | 19,893,012 | -0.13(-0.43%) |
Mar 09, 2018 | 30.98 | 31.00 | 30.44 | 30.86 | 23,707,154 | +0.00(+0.00%) |
Mar 08, 2018 | 30.78 | 30.87 | 30.42 | 30.86 | 26,862,908 | +0.11(+0.35%) |
Mar 07, 2018 | 30.98 | 30.75 | 26,580,612 | -0.03(-0.10%) | ||
Mar 06, 2018 | 30.70 | 30.78 | 30.41 | 30.78 | 21,424,388 | +0.11(+0.37%) |
Mar 05, 2018 | 30.32 | 30.81 | 30.24 | 30.67 | 24,376,096 | +0.28(+0.93%) |
Mar 02, 2018 | 30.12 | 30.43 | 30.07 | 30.39 | 27,713,714 | +0.19(+0.63%) |
Mar 01, 2018 | 30.03 | 30.60 | 29.91 | 30.20 | 45,975,896 | +0.14(+0.46%) |
Feb 28, 2018 | 30.70 | 30.83 | 30.05 | 30.06 | 34,005,964 | -0.19(-0.62%) |
Feb 27, 2018 | 30.87 | 30.96 | 30.25 | 30.25 | 36,881,128 | -0.66(-2.14%) |
Feb 26, 2018 | 30.68 | 30.95 | 30.51 | 30.91 | 33,116,310 | +0.50(+1.66%) |
Feb 23, 2018 | 30.28 | 30.41 | 29.93 | 30.41 | 41,882,828 | +0.26(+0.88%) |
Feb 22, 2018 | 30.08 | 30.14 | 31,756,190 | -0.06(-0.19%) | ||
Feb 21, 2018 | 30.73 | 30.76 | 30.19 | 30.20 | 33,133,454 | -0.60(-1.96%) |
Feb 20, 2018 | 31.41 | 30.70 | 30.80 | 33,429,196 | -0.77(-2.45%) | |
Feb 16, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.26(+0.82%) | |
Feb 15, 2018 | 31.20 | 31.34 | 30.90 | 31.32 | 30,019,346 | +0.14(+0.46%) |
Feb 14, 2018 | 31.33 | 31.55 | 31.05 | 31.17 | 27,884,800 | -0.36(-1.14%) |
Feb 13, 2018 | 31.65 | 31.53 | 18,833,180 | -0.02(-0.06%) | ||
Feb 12, 2018 | 31.62 | 31.90 | 31.22 | 31.55 | 26,827,396 | +0.14(+0.46%) |
Feb 09, 2018 | 31.23 | 31.67 | 30.46 | 31.41 | 44,005,392 | +0.53(+1.71%) |
Feb 08, 2018 | 32.04 | 32.16 | 30.85 | 30.88 | 36,968,496 | -1.24(-3.86%) |
Feb 07, 2018 | 31.88 | 32.70 | 31.80 | 32.12 | 25,515,026 | +0.11(+0.35%) |
Feb 06, 2018 | 31.13 | 32.11 | 30.90 | 32.01 | 54,796,588 | -0.14(-0.43%) |
Feb 05, 2018 | 33.07 | 33.49 | 31.85 | 32.14 | 34,982,632 | -1.22(-3.64%) |
Feb 02, 2018 | 34.17 | 34.17 | 33.31 | 33.36 | 24,734,522 | -0.83(-2.43%) |
Feb 01, 2018 | 34.31 | 34.47 | 34.01 | 34.19 | 29,613,386 | +0.14(+0.43%) |
Jan 31, 2018 | 33.99 | 34.27 | 33.70 | 34.05 | 28,310,280 | +0.11(+0.32%) |
Jan 30, 2018 | 34.19 | 34.32 | 33.87 | 33.94 | 24,458,234 | -0.14(-0.42%) |
Jan 29, 2018 | 33.74 | 34.37 | 33.62 | 34.08 | 27,071,736 | -0.37(-1.08%) |
Jan 26, 2018 | 34.31 | 34.47 | 34.22 | 34.45 | 20,769,666 | +0.27(+0.79%) |
Jan 25, 2018 | 34.18 | 34.49 | 34.01 | 34.18 | 29,856,896 | +0.04(+0.13%) |
Jan 24, 2018 | 33.89 | 34.28 | 33.69 | 34.14 | 32,052,162 | +0.62(+1.86%) |
Jan 23, 2018 | 34.38 | 34.38 | 33.25 | 33.52 | 52,186,808 | -0.14(-0.43%) |
Jan 22, 2018 | 32.77 | 33.67 | 32.75 | 33.66 | 43,925,760 | +0.98(+2.99%) |
Jan 19, 2018 | 32.58 | 32.69 | 32.21 | 32.69 | 37,737,492 | +0.23(+0.70%) |
Jan 18, 2018 | 32.68 | 33.56 | 32.35 | 32.46 | 46,542,248 | -0.11(-0.33%) |
Jan 17, 2018 | 32.62 | 32.68 | 32.24 | 32.57 | 18,406,150 | +0.04(+0.12%) |
Jan 16, 2018 | 32.54 | 32.65 | 32.38 | 32.53 | 23,171,902 | -0.13(-0.39%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.48%) | |
Jan 11, 2018 | 32.67 | 32.85 | 32.52 | 32.81 | 24,723,732 | +0.26(+0.81%) |
Jan 10, 2018 | 32.57 | 32.21 | 32.55 | 19,997,106 | +0.05(+0.16%) | |
Jan 09, 2018 | 32.82 | 33.02 | 32.46 | 32.50 | 23,310,584 | +0.25(+0.78%) |
Jan 08, 2018 | 32.35 | 32.47 | 32.03 | 32.24 | 26,319,224 | -0.06(-0.17%) |
Jan 05, 2018 | 32.50 | 32.55 | 32.22 | 32.30 | 21,689,064 | -0.07(-0.23%) |
Jan 04, 2018 | 32.23 | 32.55 | 31.90 | 32.37 | 19,597,856 | +0.10(+0.32%) |
Jan 03, 2018 | 32.80 | 32.83 | 32.12 | 32.27 | 27,062,964 | -0.68(-2.06%) |
Jan 02, 2018 | 32.72 | 32.97 | 32.59 | 32.95 | 26,067,324 | +0.37(+1.13%) |
Dec 29, 2017 | 32.58 | 32.58 | 32.58 | 0 | -0.31(-0.94%) | |
Dec 28, 2017 | 32.87 | 32.96 | 32.72 | 32.88 | 10,927,655 | +0.09(+0.28%) |
Dec 27, 2017 | 32.87 | 32.93 | 32.67 | 32.79 | 13,584,668 | +0.04(+0.11%) |
Dec 26, 2017 | 32.70 | 33.04 | 32.70 | 32.76 | 10,716,002 | +0.02(+0.06%) |
Dec 22, 2017 | 32.69 | 33.01 | 32.66 | 32.74 | 22,191,034 | +0.11(+0.34%) |
Dec 21, 2017 | 32.50 | 32.96 | 32.38 | 32.63 | 20,761,100 | +0.15(+0.45%) |
Dec 20, 2017 | 32.69 | 32.84 | 32.43 | 32.48 | 18,917,200 | -0.04(-0.11%) |
Dec 19, 2017 | 32.79 | 32.98 | 32.43 | 32.52 | 22,703,094 | -0.26(-0.79%) |
Dec 18, 2017 | 32.58 | 32.86 | 32.41 | 32.77 | 25,792,488 | +0.36(+1.10%) |
Dec 15, 2017 | 32.35 | 32.55 | 32.24 | 32.42 | 47,014,192 | +0.20(+0.63%) |
Dec 14, 2017 | 32.37 | 32.46 | 32.06 | 32.21 | 30,501,976 | -0.34(-1.04%) |
Dec 13, 2017 | 32.61 | 32.71 | 32.18 | 32.55 | 27,815,848 | -0.18(-0.56%) |
Dec 12, 2017 | 32.74 | 32.83 | 32.21 | 32.74 | 37,204,704 | +0.83(+2.60%) |
Dec 11, 2017 | 31.56 | 31.96 | 31.37 | 31.91 | 22,003,406 | +0.46(+1.47%) |
Dec 08, 2017 | 31.11 | 31.50 | 30.99 | 31.44 | 22,161,858 | +0.41(+1.33%) |
Dec 07, 2017 | 31.14 | 31.23 | 30.90 | 31.03 | 19,469,314 | -0.16(-0.51%) |
Dec 06, 2017 | 31.29 | 30.92 | 31.19 | 27,701,698 | -0.15(-0.47%) | |
Dec 05, 2017 | 31.54 | 31.94 | 31.25 | 31.34 | 28,553,008 | -0.49(-1.55%) |
Dec 04, 2017 | 31.94 | 31.70 | 31.83 | 31,470,282 | +0.29(+0.92%) | |
Dec 01, 2017 | 31.33 | 31.72 | 30.98 | 31.54 | 38,847,084 | +0.22(+0.71%) |
Nov 30, 2017 | 30.77 | 31.45 | 30.77 | 31.32 | 54,043,180 | +0.61(+1.98%) |
Nov 29, 2017 | 31.07 | 30.05 | 30.71 | 50,353,172 | +0.66(+2.21%) | |
Nov 28, 2017 | 29.36 | 30.06 | 29.25 | 30.05 | 34,090,632 | +0.71(+2.43%) |
Nov 27, 2017 | 29.15 | 29.48 | 29.14 | 29.33 | 28,511,018 | +0.40(+1.38%) |
Nov 24, 2017 | 28.96 | 29.04 | 28.83 | 28.93 | 8,281,871 | -0.06(-0.19%) |
Nov 22, 2017 | 28.47 | 29.19 | 28.46 | 28.99 | 25,712,438 | +0.57(+1.99%) |
Nov 21, 2017 | 28.52 | 28.59 | 28.32 | 28.42 | 22,091,712 | -0.01(-0.04%) |
Nov 20, 2017 | 28.19 | 28.53 | 28.00 | 28.43 | 29,613,136 | +0.48(+1.72%) |
Nov 17, 2017 | 27.47 | 28.17 | 27.46 | 27.95 | 30,762,488 | +0.40(+1.45%) |
Nov 16, 2017 | 27.21 | 27.62 | 27.15 | 27.55 | 21,490,312 | +0.41(+1.50%) |
Nov 15, 2017 | 27.28 | 27.31 | 27.06 | 27.15 | 25,549,042 | -0.07(-0.25%) |
Nov 14, 2017 | 27.51 | 27.60 | 27.17 | 27.22 | 33,834,016 | -0.33(-1.18%) |
Nov 13, 2017 | 27.65 | 27.75 | 27.51 | 27.54 | 27,075,564 | -0.08(-0.29%) |
Nov 10, 2017 | 27.76 | 27.76 | 27.54 | 27.62 | 27,743,166 | -0.12(-0.42%) |
Nov 09, 2017 | 27.87 | 27.96 | 27.58 | 27.74 | 34,246,552 | -0.24(-0.86%) |
Nov 08, 2017 | 27.95 | 28.02 | 27.78 | 27.98 | 28,294,576 | -0.07(-0.24%) |
Nov 07, 2017 | 27.83 | 28.06 | 27.50 | 28.05 | 41,901,900 | +0.02(+0.09%) |
Nov 06, 2017 | 28.50 | 28.53 | 27.60 | 28.02 | 59,206,576 | -1.16(-3.99%) |
Nov 03, 2017 | 29.33 | 29.38 | 29.07 | 29.19 | 13,060,369 | -0.02(-0.08%) |
Nov 02, 2017 | 29.47 | 29.51 | 29.04 | 29.21 | 21,328,194 | -0.23(-0.77%) |
Nov 01, 2017 | 29.63 | 29.65 | 29.27 | 29.44 | 17,948,104 | -0.02(-0.08%) |
Oct 31, 2017 | 29.51 | 29.65 | 29.36 | 29.46 | 25,850,316 | +0.02(+0.08%) |
Oct 30, 2017 | 30.08 | 30.23 | 29.19 | 29.44 | 39,948,688 | -0.64(-2.13%) |
Oct 27, 2017 | 29.99 | 30.40 | 29.87 | 30.08 | 20,185,452 | -0.01(-0.04%) |
Oct 26, 2017 | 30.07 | 30.42 | 30.00 | 30.09 | 23,429,530 | +0.15(+0.51%) |
Oct 25, 2017 | 29.96 | 30.03 | 29.63 | 29.94 | 31,286,488 | -0.18(-0.61%) |
Oct 24, 2017 | 30.26 | 30.33 | 29.99 | 30.12 | 18,730,180 | -0.03(-0.10%) |
Oct 23, 2017 | 30.45 | 30.58 | 30.10 | 30.15 | 25,442,990 | -0.33(-1.09%) |
Oct 20, 2017 | 30.43 | 30.52 | 30.11 | 30.48 | 26,418,360 | +0.20(+0.65%) |
Oct 19, 2017 | 30.80 | 31.50 | 30.19 | 30.29 | 47,399,532 | +0.34(+1.15%) |
Oct 18, 2017 | 29.75 | 30.07 | 29.39 | 29.94 | 33,159,336 | +0.15(+0.52%) |
Oct 17, 2017 | 29.60 | 29.84 | 29.46 | 29.79 | 24,116,416 | +0.19(+0.64%) |
Oct 16, 2017 | 29.48 | 29.76 | 29.36 | 29.60 | 16,889,136 | +0.14(+0.48%) |
Oct 13, 2017 | 29.75 | 29.84 | 29.44 | 29.46 | 32,666,436 | -0.30(-1.01%) |
Oct 12, 2017 | 29.81 | 30.07 | 29.62 | 29.76 | 27,763,788 | -0.31(-1.04%) |
Oct 11, 2017 | 30.24 | 30.35 | 29.86 | 30.07 | 16,792,326 | -0.17(-0.57%) |
Oct 10, 2017 | 30.33 | 30.46 | 30.19 | 30.24 | 17,617,170 | +0.06(+0.18%) |
Oct 09, 2017 | 30.09 | 30.21 | 29.94 | 30.19 | 17,389,998 | +0.15(+0.49%) |
Oct 06, 2017 | 30.18 | 30.28 | 29.95 | 30.04 | 21,511,592 | +0.14(+0.45%) |
Oct 05, 2017 | 30.02 | 30.06 | 29.85 | 29.91 | 20,354,736 | -0.08(-0.26%) |
Oct 04, 2017 | 29.83 | 30.08 | 29.67 | 29.98 | 16,455,196 | +0.03(+0.10%) |
Oct 03, 2017 | 29.71 | 30.06 | 29.70 | 29.95 | 17,005,428 | +0.29(+0.99%) |
Oct 02, 2017 | 29.68 | 29.86 | 29.59 | 29.66 | 15,851,977 | -0.08(-0.26%) |
Sep 29, 2017 | 29.62 | 29.94 | 29.45 | 29.74 | 21,671,292 | +0.05(+0.16%) |
Sep 28, 2017 | 29.59 | 29.78 | 29.53 | 29.69 | 13,699,713 | -0.06(-0.20%) |
Sep 27, 2017 | 29.75 | 23,750,056 | +0.00(+0.00%) | |||
Sep 26, 2017 | 30.02 | 30.09 | 29.68 | 29.75 | 19,982,608 | -0.23(-0.78%) |
Sep 25, 2017 | 29.97 | 30.23 | 29.89 | 29.98 | 22,797,604 | +0.00(+0.00%) |
Sep 22, 2017 | 29.56 | 30.09 | 29.45 | 29.98 | 34,360,684 | +0.58(+1.96%) |
Sep 21, 2017 | 29.67 | 29.71 | 29.35 | 29.41 | 23,824,552 | -0.32(-1.09%) |
Sep 20, 2017 | 29.62 | 29.83 | 29.49 | 29.73 | 31,214,098 | +0.08(+0.28%) |
Sep 19, 2017 | 28.90 | 29.77 | 28.85 | 29.65 | 51,288,468 | +0.75(+2.60%) |
Sep 18, 2017 | 28.79 | 28.99 | 28.55 | 28.90 | 31,303,714 | +0.14(+0.48%) |
Sep 15, 2017 | 28.49 | 28.78 | 28.27 | 28.76 | 40,984,488 | +0.41(+1.44%) |
Sep 14, 2017 | 28.39 | 28.60 | 28.25 | 28.35 | 19,651,878 | -0.04(-0.15%) |
Sep 13, 2017 | 28.11 | 28.40 | 28.05 | 28.39 | 21,256,810 | +0.28(+0.98%) |
Sep 12, 2017 | 27.94 | 28.21 | 27.87 | 28.11 | 18,594,832 | +0.29(+1.06%) |
Sep 11, 2017 | 27.78 | 27.84 | 27.71 | 27.82 | 18,428,358 | +0.11(+0.41%) |
Sep 08, 2017 | 27.75 | 27.87 | 27.47 | 27.71 | 23,552,462 | -0.05(-0.19%) |
Sep 07, 2017 | 28.24 | 28.37 | 27.68 | 27.76 | 27,610,940 | -0.43(-1.51%) |
Sep 06, 2017 | 28.52 | 28.58 | 28.01 | 28.19 | 23,435,794 | -0.27(-0.95%) |
Sep 05, 2017 | 28.71 | 28.79 | 28.42 | 28.46 | 16,650,857 | -0.34(-1.17%) |