Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.20 | 33.45 | 32.95 | 33.12 | 3,843,637 | -0.10(-0.31%) |
Jul 30, 2018 | 33.26 | 33.42 | 33.08 | 33.23 | 2,359,539 | +0.23(+0.69%) |
Jul 27, 2018 | 32.68 | 33.07 | 32.48 | 33.00 | 4,143,516 | +0.29(+0.89%) |
Jul 26, 2018 | 32.08 | 32.77 | 31.66 | 32.71 | 4,758,134 | +0.67(+2.09%) |
Jul 25, 2018 | 32.10 | 32.10 | 31.69 | 32.04 | 3,905,612 | +0.03(+0.10%) |
Jul 24, 2018 | 32.17 | 32.79 | 31.92 | 32.01 | 4,631,789 | -0.14(-0.44%) |
Jul 23, 2018 | 32.42 | 32.61 | 32.04 | 32.15 | 5,856,547 | -0.19(-0.58%) |
Jul 20, 2018 | 32.30 | 32.42 | 32.17 | 32.34 | 3,023,119 | +0.28(+0.86%) |
Jul 19, 2018 | 31.76 | 32.23 | 31.72 | 32.06 | 3,585,328 | +0.02(+0.05%) |
Jul 18, 2018 | 32.01 | 32.14 | 31.71 | 32.05 | 4,669,925 | -0.11(-0.34%) |
Jul 17, 2018 | 32.20 | 32.31 | 32.11 | 32.16 | 2,967,149 | -0.26(-0.80%) |
Jul 16, 2018 | 32.70 | 32.86 | 32.14 | 32.42 | 3,297,863 | -0.53(-1.60%) |
Jul 13, 2018 | 32.46 | 33.06 | 32.43 | 32.94 | 3,247,874 | +0.39(+1.18%) |
Jul 12, 2018 | 32.44 | 32.68 | 32.19 | 32.56 | 3,608,664 | +0.26(+0.80%) |
Jul 11, 2018 | 32.40 | 32.81 | 32.06 | 32.30 | 4,006,125 | -0.50(-1.51%) |
Jul 10, 2018 | 32.61 | 33.05 | 32.40 | 32.79 | 5,023,852 | +0.42(+1.29%) |
Jul 09, 2018 | 32.55 | 32.56 | 32.21 | 32.38 | 4,437,165 | +0.03(+0.10%) |
Jul 06, 2018 | 32.09 | 32.41 | 31.97 | 32.35 | 4,593,872 | +0.14(+0.44%) |
Jul 05, 2018 | 32.27 | 32.40 | 32.04 | 32.20 | 5,008,030 | +0.36(+1.14%) |
Jul 03, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.11(+0.35%) | |
Jul 02, 2018 | 31.69 | 31.89 | 31.42 | 31.73 | 2,671,686 | -0.24(-0.76%) |
Jun 29, 2018 | 32.28 | 31.63 | 31.98 | 4,779,155 | +0.63(+2.01%) | |
Jun 28, 2018 | 31.47 | 31.54 | 31.19 | 31.35 | 4,589,535 | -0.02(-0.05%) |
Jun 27, 2018 | 31.67 | 32.17 | 31.30 | 31.36 | 7,908,408 | -0.04(-0.13%) |
Jun 26, 2018 | 30.70 | 31.60 | 30.46 | 31.40 | 8,637,520 | +0.98(+3.23%) |
Jun 25, 2018 | 30.99 | 31.20 | 30.05 | 30.42 | 7,289,931 | -1.15(-3.64%) |
Jun 22, 2018 | 31.54 | 31.92 | 31.29 | 31.57 | 7,591,247 | +0.74(+2.40%) |
Jun 21, 2018 | 31.24 | 31.28 | 30.80 | 30.83 | 5,140,503 | -0.51(-1.63%) |
Jun 20, 2018 | 31.28 | 31.44 | 31.14 | 31.34 | 3,421,397 | +0.27(+0.86%) |
Jun 19, 2018 | 30.82 | 31.17 | 30.66 | 31.07 | 3,146,589 | -0.17(-0.55%) |
Jun 18, 2018 | 30.73 | 31.47 | 30.73 | 31.25 | 5,790,804 | +0.46(+1.48%) |
Jun 15, 2018 | 31.32 | 30.74 | 30.79 | 5,041,545 | -0.53(-1.68%) | |
Jun 14, 2018 | 31.54 | 31.58 | 31.28 | 31.32 | 3,218,050 | -0.08(-0.25%) |
Jun 13, 2018 | 31.55 | 31.89 | 31.37 | 31.39 | 3,555,855 | -0.18(-0.57%) |
Jun 12, 2018 | 32.35 | 32.54 | 31.56 | 31.58 | 4,876,533 | -1.04(-3.18%) |
Jun 11, 2018 | 31.91 | 32.78 | 31.87 | 32.61 | 5,337,500 | +0.57(+1.77%) |
Jun 08, 2018 | 31.83 | 32.19 | 31.64 | 32.05 | 3,679,690 | +0.24(+0.77%) |
Jun 07, 2018 | 31.17 | 31.84 | 31.15 | 31.80 | 3,331,214 | +0.82(+2.64%) |
Jun 06, 2018 | 30.84 | 30.99 | 3,594,367 | +0.20(+0.66%) | ||
Jun 05, 2018 | 31.20 | 31.26 | 30.48 | 30.78 | 5,600,436 | -0.58(-1.85%) |
Jun 04, 2018 | 32.00 | 32.28 | 31.28 | 31.36 | 5,464,365 | -0.46(-1.43%) |
Jun 01, 2018 | 31.21 | 31.88 | 31.06 | 31.82 | 7,737,548 | +0.77(+2.48%) |
May 31, 2018 | 31.02 | 31.37 | 30.67 | 31.05 | 4,203,550 | -0.27(-0.87%) |
May 30, 2018 | 30.66 | 31.44 | 30.65 | 31.32 | 3,929,188 | +0.90(+2.95%) |
May 29, 2018 | 29.90 | 30.58 | 29.88 | 30.43 | 5,053,325 | -0.15(-0.49%) |
May 25, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.41 | 31.73 | 31.25 | 31.56 | 3,595,060 | -0.19(-0.59%) |
May 23, 2018 | 31.73 | 31.97 | 31.39 | 31.75 | 6,355,832 | -0.30(-0.93%) |
May 22, 2018 | 32.39 | 32.64 | 31.95 | 32.04 | 4,422,086 | -0.22(-0.68%) |
May 21, 2018 | 32.31 | 32.32 | 32.00 | 32.26 | 2,324,063 | +0.28(+0.88%) |
May 18, 2018 | 32.20 | 32.21 | 31.84 | 31.98 | 3,999,515 | -0.34(-1.06%) |
May 17, 2018 | 32.13 | 32.58 | 31.98 | 32.32 | 4,578,987 | +0.29(+0.90%) |
May 16, 2018 | 31.76 | 32.10 | 31.62 | 32.03 | 4,091,135 | +0.15(+0.47%) |
May 15, 2018 | 31.93 | 31.99 | 31.67 | 31.89 | 3,165,358 | -0.23(-0.73%) |
May 14, 2018 | 31.35 | 32.21 | 31.32 | 32.12 | 5,317,022 | +1.03(+3.31%) |
May 11, 2018 | 30.89 | 31.39 | 30.79 | 31.09 | 4,997,543 | +0.26(+0.84%) |
May 10, 2018 | 30.57 | 30.92 | 30.44 | 30.83 | 3,521,018 | +0.44(+1.44%) |
May 09, 2018 | 30.36 | 30.57 | 30.17 | 30.39 | 5,171,925 | +0.40(+1.33%) |
May 08, 2018 | 29.56 | 30.07 | 29.19 | 30.00 | 7,694,653 | +0.00(+0.00%) |
May 07, 2018 | 30.09 | 30.41 | 29.97 | 30.00 | 5,314,699 | +0.03(+0.10%) |
May 04, 2018 | 29.57 | 30.08 | 29.44 | 29.97 | 2,964,508 | +0.24(+0.81%) |
May 03, 2018 | 29.65 | 29.84 | 29.33 | 29.72 | 3,487,248 | +0.08(+0.26%) |
May 02, 2018 | 29.86 | 30.09 | 29.46 | 29.65 | 5,510,281 | -0.12(-0.39%) |
May 01, 2018 | 29.68 | 29.86 | 29.47 | 29.76 | 2,517,517 | -0.08(-0.26%) |
Apr 30, 2018 | 29.61 | 30.13 | 29.51 | 29.84 | 4,081,279 | +0.31(+1.06%) |
Apr 27, 2018 | 30.04 | 30.25 | 29.42 | 29.53 | 3,865,587 | -0.62(-2.07%) |
Apr 26, 2018 | 30.07 | 30.25 | 29.95 | 30.15 | 2,096,454 | +0.26(+0.86%) |
Apr 25, 2018 | 29.67 | 29.97 | 29.48 | 29.90 | 2,247,909 | +0.20(+0.68%) |
Apr 24, 2018 | 29.77 | 29.98 | 29.45 | 29.69 | 3,030,396 | -0.03(-0.10%) |
Apr 23, 2018 | 29.79 | 29.86 | 29.60 | 29.72 | 3,819,031 | -0.13(-0.44%) |
Apr 20, 2018 | 29.79 | 30.00 | 29.71 | 29.86 | 3,153,714 | -0.09(-0.31%) |
Apr 19, 2018 | 30.13 | 30.34 | 29.94 | 29.95 | 4,897,224 | -0.10(-0.34%) |
Apr 18, 2018 | 29.78 | 30.20 | 29.64 | 30.05 | 4,325,517 | +0.50(+1.69%) |
Apr 17, 2018 | 29.34 | 29.67 | 29.26 | 29.55 | 2,960,849 | +0.26(+0.88%) |
Apr 16, 2018 | 29.55 | 29.68 | 29.21 | 29.29 | 4,060,288 | -0.27(-0.90%) |
Apr 13, 2018 | 29.40 | 29.69 | 29.25 | 29.56 | 2,956,839 | +0.29(+0.99%) |
Apr 12, 2018 | 29.31 | 29.56 | 29.17 | 29.27 | 2,919,043 | -0.07(-0.24%) |
Apr 11, 2018 | 28.69 | 29.48 | 28.65 | 29.34 | 5,005,896 | +0.66(+2.31%) |
Apr 10, 2018 | 28.70 | 28.93 | 28.55 | 28.68 | 4,058,116 | +0.42(+1.49%) |
Apr 09, 2018 | 28.31 | 28.59 | 28.01 | 28.26 | 3,757,645 | +0.07(+0.25%) |
Apr 06, 2018 | 28.05 | 28.43 | 27.83 | 28.19 | 5,858,371 | -0.04(-0.14%) |
Apr 05, 2018 | 27.11 | 28.51 | 26.99 | 28.22 | 7,951,074 | +1.30(+4.84%) |
Apr 04, 2018 | 26.52 | 26.94 | 26.37 | 26.92 | 4,274,279 | +0.06(+0.23%) |
Apr 03, 2018 | 26.47 | 26.91 | 26.29 | 26.86 | 3,727,254 | +0.49(+1.87%) |
Apr 02, 2018 | 26.91 | 26.98 | 26.13 | 26.37 | 4,015,779 | -0.59(-2.20%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.48(+1.80%) | |
Mar 28, 2018 | 26.82 | 27.13 | 26.48 | 26.48 | 4,785,152 | -0.39(-1.45%) |
Mar 27, 2018 | 26.83 | 27.15 | 26.70 | 26.87 | 5,898,763 | +0.12(+0.44%) |
Mar 26, 2018 | 26.08 | 26.81 | 25.98 | 26.76 | 4,376,605 | +0.80(+3.07%) |
Mar 23, 2018 | 26.11 | 26.32 | 25.96 | 25.96 | 5,981,460 | +0.08(+0.30%) |
Mar 22, 2018 | 26.21 | 26.30 | 25.85 | 25.88 | 3,793,751 | -0.48(-1.84%) |
Mar 21, 2018 | 25.91 | 26.58 | 25.84 | 26.37 | 4,106,460 | +0.64(+2.49%) |
Mar 20, 2018 | 25.28 | 25.74 | 25.26 | 25.73 | 5,372,481 | +0.61(+2.42%) |
Mar 19, 2018 | 25.56 | 25.56 | 25.09 | 25.12 | 3,646,531 | -0.42(-1.65%) |
Mar 16, 2018 | 25.26 | 25.70 | 25.20 | 25.54 | 4,052,439 | +0.31(+1.24%) |
Mar 15, 2018 | 25.41 | 25.51 | 25.14 | 25.23 | 4,258,494 | -0.17(-0.68%) |
Mar 14, 2018 | 25.51 | 25.65 | 25.21 | 25.40 | 5,031,559 | -0.02(-0.09%) |
Mar 13, 2018 | 25.45 | 25.70 | 25.34 | 25.42 | 4,164,352 | +0.05(+0.18%) |
Mar 12, 2018 | 25.31 | 25.49 | 25.17 | 25.38 | 5,082,845 | -0.04(-0.15%) |
Mar 09, 2018 | 25.57 | 25.63 | 25.30 | 25.41 | 3,986,113 | +0.09(+0.34%) |
Mar 08, 2018 | 25.27 | 25.47 | 25.16 | 25.33 | 3,689,395 | +0.14(+0.56%) |
Mar 07, 2018 | 25.38 | 24.76 | 25.19 | 5,217,162 | +0.13(+0.53%) | |
Mar 06, 2018 | 25.35 | 25.35 | 25.00 | 25.06 | 4,169,639 | +0.11(+0.44%) |
Mar 05, 2018 | 24.61 | 25.02 | 24.45 | 24.95 | 6,464,029 | +0.20(+0.82%) |
Mar 02, 2018 | 25.12 | 25.14 | 24.51 | 24.74 | 7,311,094 | -0.66(-2.61%) |
Mar 01, 2018 | 25.46 | 25.53 | 25.04 | 25.41 | 5,986,176 | -0.07(-0.27%) |
Feb 28, 2018 | 26.57 | 26.63 | 25.47 | 25.48 | 4,484,939 | -0.95(-3.60%) |
Feb 27, 2018 | 26.76 | 27.02 | 26.42 | 26.43 | 3,509,091 | -0.50(-1.87%) |
Feb 26, 2018 | 26.68 | 27.01 | 26.51 | 26.93 | 3,408,433 | +0.28(+1.05%) |
Feb 23, 2018 | 26.32 | 26.68 | 26.32 | 26.65 | 3,075,580 | +0.36(+1.38%) |
Feb 22, 2018 | 26.29 | 3,694,177 | +0.15(+0.59%) | |||
Feb 21, 2018 | 26.85 | 26.92 | 26.13 | 26.13 | 3,444,012 | -0.69(-2.57%) |
Feb 20, 2018 | 26.73 | 27.13 | 26.72 | 26.82 | 5,130,458 | +0.10(+0.38%) |
Feb 16, 2018 | 26.72 | 26.72 | 26.72 | 0 | +0.43(+1.65%) | |
Feb 15, 2018 | 26.41 | 26.48 | 26.12 | 26.29 | 3,668,747 | -0.02(-0.06%) |
Feb 14, 2018 | 25.60 | 26.44 | 25.48 | 26.30 | 5,319,763 | +0.38(+1.46%) |
Feb 13, 2018 | 25.69 | 26.06 | 25.50 | 25.93 | 4,408,385 | +0.10(+0.39%) |
Feb 12, 2018 | 26.39 | 26.59 | 25.72 | 25.82 | 7,746,040 | -0.24(-0.92%) |
Feb 09, 2018 | 25.85 | 26.26 | 25.01 | 26.06 | 12,066,881 | +0.70(+2.75%) |
Feb 08, 2018 | 26.71 | 27.07 | 25.36 | 25.37 | 8,559,617 | -0.80(-3.05%) |
Feb 07, 2018 | 26.53 | 26.55 | 26.13 | 26.17 | 7,596,409 | -0.31(-1.17%) |
Feb 06, 2018 | 25.75 | 26.58 | 25.40 | 26.48 | 8,516,367 | +0.13(+0.50%) |
Feb 05, 2018 | 27.04 | 27.25 | 26.15 | 26.34 | 6,309,648 | -0.94(-3.46%) |
Feb 02, 2018 | 27.62 | 27.79 | 27.27 | 27.29 | 6,003,703 | -0.84(-3.00%) |
Feb 01, 2018 | 28.08 | 28.16 | 27.74 | 28.13 | 3,977,478 | +0.08(+0.28%) |
Jan 31, 2018 | 28.03 | 28.27 | 27.92 | 28.05 | 2,860,471 | +0.22(+0.81%) |
Jan 30, 2018 | 28.39 | 28.42 | 27.82 | 27.83 | 4,495,074 | -0.74(-2.57%) |
Jan 29, 2018 | 28.77 | 29.04 | 28.56 | 28.56 | 3,291,183 | -0.45(-1.55%) |
Jan 26, 2018 | 28.67 | 29.02 | 28.67 | 29.01 | 2,004,678 | +0.36(+1.24%) |
Jan 25, 2018 | 29.00 | 29.17 | 28.51 | 28.66 | 3,704,992 | -0.18(-0.62%) |
Jan 24, 2018 | 29.32 | 29.39 | 28.77 | 28.84 | 5,074,915 | -0.30(-1.04%) |
Jan 23, 2018 | 28.78 | 29.25 | 28.73 | 29.14 | 4,035,899 | +0.29(+1.02%) |
Jan 22, 2018 | 28.97 | 28.67 | 28.84 | 3,194,870 | +0.22(+0.78%) | |
Jan 19, 2018 | 29.25 | 29.25 | 28.57 | 28.62 | 3,568,788 | -0.68(-2.32%) |
Jan 18, 2018 | 29.45 | 29.52 | 29.14 | 29.30 | 3,190,181 | -0.18(-0.60%) |
Jan 17, 2018 | 29.38 | 29.62 | 29.14 | 29.48 | 2,346,271 | +0.18(+0.61%) |
Jan 16, 2018 | 29.41 | 29.65 | 29.13 | 29.30 | 2,968,915 | -0.09(-0.29%) |
Jan 12, 2018 | 29.38 | 29.38 | 29.38 | 0 | +0.29(+1.01%) | |
Jan 11, 2018 | 29.01 | 29.21 | 28.91 | 29.09 | 4,292,528 | +0.09(+0.32%) |
Jan 10, 2018 | 29.18 | 29.24 | 28.91 | 29.00 | 2,884,981 | -0.19(-0.64%) |
Jan 09, 2018 | 29.25 | 29.43 | 29.14 | 29.18 | 2,549,775 | -0.01(-0.03%) |
Jan 08, 2018 | 29.21 | 29.34 | 29.10 | 29.19 | 2,923,066 | -0.08(-0.26%) |
Jan 05, 2018 | 29.33 | 29.71 | 29.25 | 29.27 | 3,687,438 | -0.23(-0.79%) |
Jan 04, 2018 | 29.07 | 29.53 | 28.84 | 29.50 | 4,126,665 | +0.36(+1.25%) |
Jan 03, 2018 | 28.94 | 29.29 | 28.89 | 29.14 | 3,077,498 | +0.16(+0.56%) |
Jan 02, 2018 | 28.34 | 29.01 | 28.22 | 28.97 | 2,959,154 | +0.56(+1.96%) |
Dec 29, 2017 | 28.42 | 28.42 | 28.42 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.12 | 28.41 | 28.09 | 28.41 | 3,361,976 | +0.36(+1.30%) |
Dec 27, 2017 | 27.52 | 28.14 | 27.43 | 28.05 | 5,342,716 | +0.56(+2.03%) |
Dec 26, 2017 | 27.26 | 27.55 | 27.13 | 27.49 | 1,910,089 | +0.29(+1.08%) |
Dec 22, 2017 | 27.06 | 27.27 | 26.87 | 27.19 | 2,706,685 | +0.14(+0.51%) |
Dec 21, 2017 | 26.95 | 27.18 | 26.85 | 27.06 | 3,036,196 | +0.21(+0.78%) |
Dec 20, 2017 | 26.75 | 26.89 | 26.42 | 26.85 | 2,640,233 | +0.23(+0.87%) |
Dec 19, 2017 | 26.68 | 26.77 | 26.52 | 26.61 | 2,910,734 | +0.02(+0.06%) |
Dec 18, 2017 | 26.34 | 26.78 | 26.31 | 26.60 | 3,823,971 | +0.35(+1.33%) |
Dec 15, 2017 | 26.54 | 26.62 | 26.22 | 26.25 | 4,176,638 | -0.22(-0.85%) |
Dec 14, 2017 | 26.44 | 26.60 | 26.32 | 26.48 | 3,591,124 | -0.07(-0.26%) |
Dec 13, 2017 | 27.06 | 27.09 | 26.54 | 26.54 | 3,251,713 | -0.45(-1.66%) |
Dec 12, 2017 | 27.07 | 27.10 | 26.78 | 26.99 | 3,029,821 | +0.09(+0.34%) |
Dec 11, 2017 | 26.67 | 27.14 | 26.58 | 26.90 | 2,452,768 | +0.26(+0.99%) |
Dec 08, 2017 | 26.66 | 26.80 | 26.53 | 26.64 | 2,017,234 | +0.09(+0.32%) |
Dec 07, 2017 | 26.24 | 26.71 | 26.24 | 26.55 | 2,846,705 | +0.21(+0.79%) |
Dec 06, 2017 | 26.70 | 26.82 | 26.27 | 26.34 | 3,792,172 | -0.43(-1.62%) |
Dec 05, 2017 | 26.74 | 26.82 | 26.60 | 26.78 | 2,348,143 | +0.12(+0.44%) |
Dec 04, 2017 | 27.08 | 27.15 | 26.62 | 26.66 | 3,856,009 | -0.50(-1.85%) |
Dec 01, 2017 | 27.09 | 27.40 | 27.09 | 27.16 | 4,351,519 | +0.26(+0.98%) |
Nov 30, 2017 | 26.63 | 27.02 | 26.54 | 26.90 | 4,535,528 | +0.41(+1.55%) |
Nov 29, 2017 | 26.61 | 26.83 | 26.39 | 26.49 | 3,885,361 | -0.17(-0.63%) |
Nov 28, 2017 | 26.83 | 26.94 | 26.64 | 26.66 | 3,580,442 | -0.08(-0.29%) |
Nov 27, 2017 | 27.14 | 27.17 | 26.71 | 26.74 | 4,428,266 | -0.41(-1.53%) |
Nov 24, 2017 | 27.26 | 27.31 | 27.12 | 27.15 | 2,403,302 | -0.06(-0.23%) |
Nov 22, 2017 | 27.38 | 27.38 | 27.00 | 27.21 | 4,133,972 | +0.15(+0.57%) |
Nov 21, 2017 | 26.87 | 27.11 | 26.77 | 27.06 | 3,792,413 | +0.22(+0.80%) |
Nov 20, 2017 | 27.14 | 27.16 | 26.76 | 26.84 | 3,950,904 | -0.35(-1.30%) |
Nov 17, 2017 | 27.18 | 27.27 | 26.96 | 27.20 | 3,816,182 | +0.09(+0.34%) |
Nov 16, 2017 | 27.10 | 27.24 | 26.68 | 27.11 | 5,905,941 | -0.22(-0.82%) |
Nov 15, 2017 | 27.17 | 27.50 | 26.90 | 27.33 | 4,585,865 | -0.15(-0.56%) |
Nov 14, 2017 | 27.83 | 27.84 | 27.40 | 27.48 | 3,644,030 | -0.41(-1.46%) |
Nov 13, 2017 | 27.82 | 28.20 | 27.64 | 27.89 | 4,896,112 | -0.09(-0.33%) |
Nov 10, 2017 | 27.82 | 28.03 | 27.64 | 27.98 | 4,278,554 | +0.22(+0.80%) |
Nov 09, 2017 | 27.54 | 27.85 | 27.46 | 27.76 | 3,809,685 | +0.05(+0.17%) |
Nov 08, 2017 | 27.75 | 27.91 | 27.62 | 27.71 | 3,746,835 | +0.02(+0.06%) |
Nov 07, 2017 | 27.34 | 27.74 | 27.28 | 27.70 | 4,936,993 | +0.28(+1.04%) |
Nov 06, 2017 | 27.11 | 27.45 | 27.06 | 27.41 | 6,952,930 | +0.35(+1.28%) |
Nov 03, 2017 | 26.85 | 27.31 | 26.81 | 27.07 | 5,012,675 | +0.28(+1.06%) |
Nov 02, 2017 | 26.47 | 26.78 | 26.47 | 26.78 | 4,356,580 | +0.35(+1.31%) |
Nov 01, 2017 | 26.21 | 26.51 | 26.13 | 26.44 | 3,906,301 | +0.35(+1.33%) |
Oct 31, 2017 | 25.96 | 26.23 | 25.88 | 26.09 | 6,586,317 | +0.08(+0.30%) |
Oct 30, 2017 | 25.95 | 26.09 | 25.88 | 26.01 | 4,352,877 | +0.08(+0.30%) |
Oct 27, 2017 | 25.76 | 25.94 | 25.64 | 25.94 | 6,433,233 | +0.15(+0.60%) |
Oct 26, 2017 | 25.64 | 26.01 | 25.54 | 25.78 | 9,199,715 | +0.48(+1.88%) |
Oct 25, 2017 | 25.42 | 25.53 | 25.22 | 25.31 | 4,811,326 | -0.15(-0.57%) |
Oct 24, 2017 | 25.62 | 25.63 | 25.40 | 25.45 | 5,532,512 | -0.05(-0.18%) |
Oct 23, 2017 | 25.58 | 25.67 | 25.50 | 25.50 | 2,797,535 | -0.11(-0.42%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.61 | 25.61 | 3,829,255 | -0.22(-0.83%) |
Oct 19, 2017 | 25.84 | 26.00 | 25.80 | 25.82 | 4,143,652 | -0.12(-0.44%) |
Oct 18, 2017 | 26.00 | 26.02 | 25.85 | 25.94 | 2,962,276 | +0.02(+0.06%) |
Oct 17, 2017 | 25.84 | 25.95 | 25.74 | 25.92 | 5,628,960 | +0.08(+0.33%) |
Oct 16, 2017 | 26.15 | 26.30 | 25.78 | 25.84 | 5,786,222 | -0.08(-0.30%) |
Oct 13, 2017 | 26.12 | 26.12 | 25.83 | 25.91 | 4,448,495 | -0.02(-0.09%) |
Oct 12, 2017 | 26.36 | 26.38 | 25.91 | 25.94 | 4,539,927 | -0.58(-2.20%) |
Oct 11, 2017 | 26.59 | 26.71 | 26.50 | 26.52 | 3,837,659 | -0.03(-0.12%) |
Oct 10, 2017 | 26.82 | 26.89 | 26.55 | 26.55 | 2,606,111 | -0.01(-0.03%) |
Oct 09, 2017 | 26.74 | 26.80 | 26.53 | 26.56 | 1,596,513 | -0.08(-0.29%) |
Oct 06, 2017 | 26.61 | 26.81 | 26.55 | 26.64 | 1,992,153 | -0.25(-0.94%) |
Oct 05, 2017 | 26.81 | 27.03 | 26.74 | 26.89 | 1,860,182 | -0.04(-0.14%) |
Oct 04, 2017 | 26.79 | 26.94 | 26.74 | 26.93 | 2,253,805 | +0.18(+0.66%) |
Oct 03, 2017 | 26.58 | 26.85 | 26.55 | 26.75 | 3,056,932 | +0.14(+0.52%) |
Oct 02, 2017 | 26.66 | 26.78 | 26.47 | 26.61 | 2,563,599 | -0.30(-1.11%) |
Sep 29, 2017 | 26.73 | 27.01 | 26.64 | 26.91 | 4,129,192 | +0.17(+0.63%) |
Sep 28, 2017 | 26.62 | 26.84 | 26.57 | 26.74 | 2,485,500 | +0.06(+0.23%) |
Sep 27, 2017 | 26.73 | 26.68 | 2,458,628 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.58 | 26.64 | 26.37 | 26.53 | 3,486,869 | -0.10(-0.38%) |
Sep 25, 2017 | 26.31 | 26.71 | 26.27 | 26.63 | 5,142,104 | +0.41(+1.58%) |
Sep 22, 2017 | 26.33 | 26.39 | 26.05 | 26.21 | 2,536,449 | -0.07(-0.26%) |
Sep 21, 2017 | 26.18 | 26.35 | 26.10 | 26.28 | 2,245,602 | +0.05(+0.18%) |
Sep 20, 2017 | 26.10 | 26.39 | 26.09 | 26.24 | 3,492,476 | +0.15(+0.59%) |
Sep 19, 2017 | 26.16 | 26.23 | 26.03 | 26.08 | 2,957,987 | -0.02(-0.06%) |
Sep 18, 2017 | 26.15 | 26.40 | 25.91 | 26.10 | 4,591,448 | -0.12(-0.47%) |
Sep 15, 2017 | 26.28 | 26.29 | 26.01 | 26.22 | 4,331,685 | -0.02(-0.06%) |
Sep 14, 2017 | 25.90 | 26.25 | 25.85 | 26.24 | 4,731,476 | +0.40(+1.55%) |
Sep 13, 2017 | 25.74 | 25.90 | 25.68 | 25.84 | 3,272,500 | +0.19(+0.75%) |
Sep 12, 2017 | 25.42 | 25.72 | 25.32 | 25.65 | 3,264,894 | +0.23(+0.91%) |
Sep 11, 2017 | 25.12 | 25.45 | 25.03 | 25.42 | 4,474,345 | +0.28(+1.13%) |
Sep 08, 2017 | 25.24 | 25.29 | 25.00 | 25.13 | 3,364,266 | -0.14(-0.55%) |
Sep 07, 2017 | 25.05 | 25.29 | 24.93 | 25.27 | 2,801,238 | +0.27(+1.08%) |
Sep 06, 2017 | 24.56 | 25.05 | 24.47 | 25.00 | 5,505,295 | +0.55(+2.23%) |
Sep 05, 2017 | 24.67 | 24.70 | 24.13 | 24.46 | 6,146,225 | -0.06(-0.25%) |
Sep 01, 2017 | 24.23 | 24.60 | 24.08 | 24.52 | 4,335,455 | +0.45(+1.85%) |
Aug 31, 2017 | 24.02 | 24.14 | 23.78 | 24.07 | 5,154,141 | +0.30(+1.27%) |
Aug 30, 2017 | 23.86 | 23.96 | 23.62 | 23.77 | 3,580,235 | -0.26(-1.08%) |
Aug 29, 2017 | 23.56 | 24.08 | 23.38 | 24.03 | 6,563,766 | +0.28(+1.19%) |
Aug 28, 2017 | 23.97 | 24.06 | 23.68 | 23.75 | 1,939,878 | -0.18(-0.73%) |
Aug 25, 2017 | 23.92 | 24.06 | 23.84 | 23.92 | 2,175,703 | +0.07(+0.29%) |
Aug 24, 2017 | 23.84 | 23.90 | 23.62 | 23.85 | 3,074,514 | -0.04(-0.16%) |
Aug 23, 2017 | 23.52 | 23.99 | 23.48 | 23.89 | 2,482,970 | +0.21(+0.87%) |
Aug 22, 2017 | 23.68 | 23.78 | 23.63 | 23.68 | 2,236,451 | +0.09(+0.39%) |
Aug 21, 2017 | 23.85 | 23.90 | 23.55 | 23.59 | 4,403,737 | -0.35(-1.46%) |
Aug 18, 2017 | 23.91 | 24.04 | 23.76 | 23.94 | 2,344,573 | +0.15(+0.64%) |
Aug 17, 2017 | 24.01 | 24.12 | 23.79 | 23.79 | 2,600,643 | -0.32(-1.33%) |
Aug 16, 2017 | 24.42 | 24.55 | 24.06 | 24.11 | 2,790,549 | -0.21(-0.88%) |
Aug 15, 2017 | 24.39 | 24.43 | 24.20 | 24.32 | 2,718,990 | -0.15(-0.62%) |
Aug 14, 2017 | 24.69 | 24.93 | 24.42 | 24.48 | 2,227,428 | -0.22(-0.89%) |
Aug 11, 2017 | 24.61 | 24.80 | 24.56 | 24.70 | 4,312,455 | +0.02(+0.06%) |
Aug 10, 2017 | 25.01 | 25.04 | 24.57 | 24.68 | 4,340,307 | -0.29(-1.16%) |
Aug 09, 2017 | 25.03 | 25.10 | 24.80 | 24.97 | 3,074,206 | -0.08(-0.33%) |
Aug 08, 2017 | 24.84 | 25.14 | 24.83 | 25.06 | 4,154,028 | -0.10(-0.39%) |
Aug 07, 2017 | 24.98 | 25.33 | 24.98 | 25.16 | 3,010,230 | +0.02(+0.06%) |
Aug 04, 2017 | 25.02 | 25.18 | 24.90 | 25.14 | 4,310,657 | +0.18(+0.70%) |
Aug 03, 2017 | 24.93 | 25.10 | 24.77 | 24.96 | 4,811,981 | -0.01(-0.03%) |
Aug 02, 2017 | 24.43 | 25.03 | 24.37 | 24.97 | 5,086,635 | +0.43(+1.74%) |