Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.81 | 30.21 | 29.69 | 30.04 | 4,845,636 | +0.12(+0.39%) |
May 30, 2018 | 29.46 | 29.95 | 29.43 | 29.92 | 3,816,340 | +0.52(+1.78%) |
May 29, 2018 | 29.20 | 29.63 | 29.17 | 29.40 | 3,318,973 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.84 | 29.97 | 29.53 | 29.55 | 5,966,871 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.16 | 3,090,620 | -0.17(-0.57%) |
May 22, 2018 | 30.42 | 30.70 | 30.27 | 30.33 | 4,110,071 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.39 | 30.16 | 30.33 | 2,841,381 | +0.17(+0.58%) |
May 18, 2018 | 30.39 | 30.39 | 30.04 | 30.16 | 2,701,601 | -0.09(-0.29%) |
May 17, 2018 | 30.16 | 30.53 | 30.01 | 30.24 | 4,470,257 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,975,828 | +0.35(+1.18%) |
May 15, 2018 | 29.78 | 29.89 | 29.60 | 29.63 | 6,052,114 | -0.26(-0.87%) |
May 14, 2018 | 29.29 | 29.89 | 29.26 | 29.89 | 4,765,788 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.58 | 29.17 | 29.20 | 3,404,139 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.52 | 29.20 | 29.23 | 5,813,167 | +0.05(+0.17%) |
May 09, 2018 | 29.07 | 29.49 | 29.01 | 29.18 | 6,091,021 | +0.17(+0.59%) |
May 08, 2018 | 28.70 | 29.04 | 28.35 | 29.01 | 5,672,563 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.64 | 28.78 | 4,641,260 | +0.20(+0.70%) |
May 04, 2018 | 28.13 | 28.61 | 27.98 | 28.58 | 5,116,097 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.16 | 28.27 | 5,369,475 | -0.31(-1.09%) |
May 02, 2018 | 28.87 | 29.00 | 28.44 | 28.58 | 6,368,007 | -0.34(-1.18%) |
May 01, 2018 | 28.67 | 28.95 | 28.61 | 28.92 | 4,343,170 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.64 | 28.72 | 4,938,538 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.84 | 28.47 | 28.70 | 3,881,491 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.01 | 28.44 | 28.70 | 4,808,398 | -0.11(-0.40%) |
Apr 25, 2018 | 28.44 | 28.81 | 28.20 | 28.81 | 5,295,489 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,556,565 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,143,732 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.50 | 3,504,895 | -0.03(-0.10%) |
Apr 19, 2018 | 29.01 | 29.15 | 28.38 | 28.52 | 8,000,590 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.58 | 28.92 | 29.01 | 5,619,569 | -0.14(-0.49%) |
Apr 17, 2018 | 28.81 | 29.58 | 28.55 | 29.15 | 8,388,288 | +0.43(+1.49%) |
Apr 16, 2018 | 27.59 | 28.78 | 27.47 | 28.72 | 8,556,633 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.56 | 3,952,064 | +0.00(+0.00%) |
Apr 12, 2018 | 27.79 | 27.87 | 27.24 | 27.56 | 6,898,956 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.24 | 27.76 | 5,898,722 | +0.40(+1.46%) |
Apr 10, 2018 | 26.85 | 27.55 | 26.73 | 27.36 | 5,877,524 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.65 | 3,914,213 | +0.06(+0.21%) |
Apr 06, 2018 | 26.82 | 27.05 | 26.28 | 26.59 | 5,116,995 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,703,977 | +0.40(+1.50%) |
Apr 04, 2018 | 26.31 | 26.70 | 26.01 | 26.59 | 4,354,849 | -0.06(-0.21%) |
Apr 03, 2018 | 26.65 | 26.70 | 25.91 | 26.65 | 4,573,409 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.02 | 26.10 | 26.45 | 5,748,764 | -0.20(-0.75%) |
Mar 29, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.65 | 25.91 | 26.31 | 14,548,326 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.85 | 25.62 | 26.28 | 7,776,066 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,392,232 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.48 | 7,762,106 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.65 | 26.68 | 5,858,297 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.39 | 7,839,713 | +0.51(+1.90%) |
Mar 20, 2018 | 27.19 | 27.40 | 26.59 | 26.88 | 8,367,038 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.88 | 27.07 | 10,956,624 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.13 | 13,091,493 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,407,072 | -1.48(-5.07%) |
Mar 14, 2018 | 29.72 | 29.75 | 29.09 | 29.18 | 3,804,972 | -0.48(-1.63%) |
Mar 13, 2018 | 29.72 | 29.80 | 29.43 | 29.66 | 3,990,128 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.75 | 29.04 | 29.69 | 5,426,948 | +0.65(+2.25%) |
Mar 09, 2018 | 28.70 | 29.09 | 28.67 | 29.04 | 4,676,085 | +0.54(+1.90%) |
Mar 08, 2018 | 28.70 | 28.81 | 28.38 | 28.50 | 4,707,526 | -0.20(-0.69%) |
Mar 07, 2018 | 29.07 | 28.50 | 28.70 | 3,613,894 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.81 | 28.87 | 2,298,151 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.24 | 28.67 | 29.04 | 3,727,991 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.27 | 28.87 | 5,499,214 | -0.06(-0.20%) |
Mar 01, 2018 | 28.70 | 29.09 | 28.58 | 28.92 | 6,642,540 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.70 | 28.72 | 5,748,424 | -0.65(-2.23%) |
Feb 27, 2018 | 29.61 | 29.72 | 29.35 | 29.38 | 7,388,664 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.72 | 29.29 | 29.58 | 2,550,764 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.72 | 29.15 | 29.49 | 5,861,123 | +0.20(+0.68%) |
Feb 22, 2018 | 29.24 | 29.29 | 6,600,962 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.15 | 30.23 | 29.58 | 29.63 | 4,167,232 | -0.54(-1.79%) |
Feb 20, 2018 | 30.15 | 30.67 | 30.00 | 30.17 | 2,214,979 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.03 | 31.03 | 30.42 | 30.52 | 3,236,967 | -0.31(-1.01%) |
Feb 14, 2018 | 30.63 | 31.11 | 30.42 | 30.83 | 3,217,464 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 31.00 | 30.20 | 30.86 | 2,818,977 | +0.43(+1.40%) |
Feb 12, 2018 | 30.15 | 30.74 | 29.89 | 30.43 | 5,228,517 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,112,521 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.95 | 29.98 | 6,679,574 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.46 | 30.76 | 31.09 | 5,209,031 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.35 | 6,358,389 | +0.64(+2.09%) |
Feb 05, 2018 | 30.93 | 31.54 | 30.26 | 30.70 | 6,757,296 | -0.47(-1.52%) |
Feb 02, 2018 | 31.88 | 31.88 | 31.09 | 31.18 | 7,660,731 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,810,818 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.27 | 31.79 | 31.82 | 4,536,448 | -0.17(-0.52%) |
Jan 30, 2018 | 32.10 | 32.21 | 31.93 | 31.99 | 6,636,795 | -0.25(-0.78%) |
Jan 29, 2018 | 32.94 | 32.96 | 32.24 | 32.24 | 6,282,587 | -0.78(-2.37%) |
Jan 26, 2018 | 32.94 | 33.08 | 32.82 | 33.02 | 3,349,134 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.05 | 32.71 | 32.85 | 3,904,450 | +0.03(+0.08%) |
Jan 24, 2018 | 33.10 | 33.19 | 32.80 | 32.82 | 2,935,746 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.16 | 32.67 | 32.94 | 4,392,655 | +0.00(+0.00%) |
Jan 22, 2018 | 32.38 | 32.96 | 32.32 | 32.94 | 5,438,559 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.38 | 31.99 | 32.35 | 4,975,209 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.52 | 32.13 | 32.21 | 3,666,422 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.73 | 32.29 | 32.41 | 4,751,886 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.16 | 32.57 | 32.60 | 12,409,106 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.13 | 32.66 | 31.93 | 32.46 | 14,669,955 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.02 | 6,991,329 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.96 | 31.68 | 31.85 | 6,096,668 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,093 | +0.08(+0.26%) |
Jan 05, 2018 | 31.88 | 31.88 | 31.37 | 31.68 | 7,783,234 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,590,346 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.74 | 30.95 | 31.62 | 11,063,707 | +0.75(+2.44%) |
Jan 02, 2018 | 30.28 | 31.01 | 30.23 | 30.87 | 8,117,413 | +0.75(+2.50%) |
Dec 29, 2017 | 30.12 | 30.12 | 30.12 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.12 | 30.34 | 30.01 | 30.26 | 5,363,484 | +0.14(+0.46%) |
Dec 27, 2017 | 30.31 | 30.33 | 30.09 | 30.12 | 7,353,257 | -0.20(-0.64%) |
Dec 26, 2017 | 30.28 | 30.37 | 30.12 | 30.31 | 6,463,488 | +0.06(+0.18%) |
Dec 22, 2017 | 29.87 | 30.26 | 29.81 | 30.26 | 10,371,966 | +0.36(+1.21%) |
Dec 21, 2017 | 29.87 | 30.34 | 29.67 | 29.89 | 8,855,428 | -0.08(-0.28%) |
Dec 20, 2017 | 30.06 | 30.09 | 29.50 | 29.98 | 10,452,187 | -0.03(-0.09%) |
Dec 19, 2017 | 30.34 | 30.34 | 29.95 | 30.01 | 5,769,356 | -0.28(-0.92%) |
Dec 18, 2017 | 30.20 | 30.70 | 30.12 | 30.28 | 6,886,354 | +0.25(+0.84%) |
Dec 15, 2017 | 30.37 | 30.45 | 29.90 | 30.03 | 7,255,264 | -0.31(-1.01%) |
Dec 14, 2017 | 29.95 | 30.56 | 29.95 | 30.34 | 8,910,915 | +0.17(+0.56%) |
Dec 13, 2017 | 30.01 | 30.26 | 29.85 | 30.17 | 7,396,402 | +0.22(+0.75%) |
Dec 12, 2017 | 29.64 | 30.26 | 29.59 | 29.95 | 8,738,777 | +0.25(+0.85%) |
Dec 11, 2017 | 29.14 | 29.83 | 29.08 | 29.70 | 7,445,234 | +0.67(+2.31%) |
Dec 08, 2017 | 29.14 | 29.34 | 29.00 | 29.03 | 5,219,049 | +0.00(+0.00%) |
Dec 07, 2017 | 29.03 | 29.11 | 28.43 | 29.03 | 7,145,286 | +0.56(+1.96%) |
Dec 06, 2017 | 28.67 | 29.00 | 28.41 | 28.47 | 5,892,136 | -0.56(-1.92%) |
Dec 05, 2017 | 29.22 | 29.34 | 28.97 | 29.03 | 4,370,737 | -0.20(-0.67%) |
Dec 04, 2017 | 29.48 | 29.50 | 29.17 | 29.22 | 6,364,163 | -0.14(-0.48%) |
Dec 01, 2017 | 29.11 | 29.61 | 29.00 | 29.36 | 7,721,049 | +0.42(+1.45%) |
Nov 30, 2017 | 27.72 | 29.03 | 27.72 | 28.94 | 17,128,972 | +1.31(+4.75%) |
Nov 29, 2017 | 27.86 | 27.87 | 27.33 | 27.63 | 7,891,005 | -0.22(-0.80%) |
Nov 28, 2017 | 28.02 | 28.09 | 27.77 | 27.86 | 7,198,451 | -0.08(-0.30%) |
Nov 27, 2017 | 28.33 | 28.39 | 27.94 | 27.94 | 5,389,291 | -0.42(-1.48%) |
Nov 24, 2017 | 28.55 | 28.64 | 28.30 | 28.36 | 1,987,180 | -0.08(-0.29%) |
Nov 22, 2017 | 28.33 | 28.55 | 28.22 | 28.44 | 5,509,848 | +0.22(+0.79%) |
Nov 21, 2017 | 28.75 | 28.89 | 28.19 | 28.22 | 6,303,949 | -0.39(-1.37%) |
Nov 20, 2017 | 28.53 | 28.78 | 28.16 | 28.61 | 8,369,812 | -0.06(-0.19%) |
Nov 17, 2017 | 28.58 | 28.69 | 28.36 | 28.67 | 5,688,285 | +0.11(+0.39%) |
Nov 16, 2017 | 28.64 | 28.74 | 28.41 | 28.55 | 6,264,405 | -0.03(-0.10%) |
Nov 15, 2017 | 28.27 | 28.72 | 27.90 | 28.58 | 7,779,075 | +0.25(+0.89%) |
Nov 14, 2017 | 28.75 | 28.89 | 28.33 | 28.33 | 6,812,655 | -0.50(-1.74%) |
Nov 13, 2017 | 29.45 | 29.45 | 28.81 | 28.83 | 5,895,559 | -0.64(-2.18%) |
Nov 10, 2017 | 29.61 | 29.81 | 29.36 | 29.48 | 4,031,187 | -0.20(-0.66%) |
Nov 09, 2017 | 29.67 | 29.92 | 29.53 | 29.67 | 4,035,347 | -0.01(-0.05%) |
Nov 08, 2017 | 30.04 | 30.18 | 29.63 | 29.68 | 3,848,855 | -0.44(-1.45%) |
Nov 07, 2017 | 29.85 | 30.23 | 29.74 | 30.12 | 6,221,627 | +0.22(+0.73%) |
Nov 06, 2017 | 29.49 | 29.93 | 29.33 | 29.90 | 4,811,803 | +0.41(+1.39%) |
Nov 03, 2017 | 29.25 | 29.67 | 29.14 | 29.49 | 4,404,920 | +0.25(+0.84%) |
Nov 02, 2017 | 29.85 | 29.85 | 28.92 | 29.25 | 6,553,387 | -0.60(-2.02%) |
Nov 01, 2017 | 29.46 | 29.93 | 29.40 | 29.85 | 5,259,466 | +0.49(+1.68%) |
Oct 31, 2017 | 29.44 | 29.49 | 29.14 | 29.36 | 4,530,410 | -0.05(-0.19%) |
Oct 30, 2017 | 29.30 | 29.77 | 29.26 | 29.41 | 5,106,497 | +0.25(+0.85%) |
Oct 27, 2017 | 28.81 | 29.49 | 28.75 | 29.16 | 5,907,857 | +0.44(+1.53%) |
Oct 26, 2017 | 28.26 | 28.86 | 28.01 | 28.73 | 8,520,255 | +0.47(+1.65%) |
Oct 25, 2017 | 28.83 | 28.99 | 28.04 | 28.26 | 6,399,860 | -0.71(-2.46%) |
Oct 24, 2017 | 29.19 | 29.30 | 28.78 | 28.97 | 6,024,281 | -0.14(-0.47%) |
Oct 23, 2017 | 29.66 | 29.66 | 29.08 | 29.11 | 5,943,760 | -0.47(-1.57%) |
Oct 20, 2017 | 29.90 | 29.93 | 29.55 | 29.57 | 4,655,833 | -0.33(-1.10%) |
Oct 19, 2017 | 29.57 | 29.93 | 29.49 | 29.90 | 7,642,225 | +0.22(+0.74%) |
Oct 18, 2017 | 30.26 | 30.29 | 29.55 | 29.68 | 4,151,510 | -0.47(-1.54%) |
Oct 17, 2017 | 30.40 | 30.48 | 30.07 | 30.15 | 2,260,115 | -0.27(-0.90%) |
Oct 16, 2017 | 30.70 | 30.78 | 30.34 | 30.42 | 2,499,570 | -0.19(-0.63%) |
Oct 13, 2017 | 31.11 | 31.22 | 30.56 | 30.61 | 2,285,160 | -0.33(-1.06%) |
Oct 12, 2017 | 31.11 | 31.19 | 30.89 | 30.94 | 1,956,564 | -0.30(-0.96%) |
Oct 11, 2017 | 31.08 | 31.27 | 31.00 | 31.24 | 1,580,103 | +0.16(+0.53%) |
Oct 10, 2017 | 31.22 | 31.33 | 31.01 | 31.08 | 1,919,274 | +0.03(+0.09%) |
Oct 09, 2017 | 31.30 | 31.34 | 31.05 | 31.05 | 2,209,800 | -0.16(-0.53%) |
Oct 06, 2017 | 31.11 | 31.27 | 30.89 | 31.22 | 2,377,890 | -0.08(-0.26%) |
Oct 05, 2017 | 31.08 | 31.30 | 30.99 | 31.30 | 2,167,348 | +0.27(+0.88%) |
Oct 04, 2017 | 31.00 | 31.08 | 30.81 | 31.03 | 2,352,677 | +0.05(+0.18%) |
Oct 03, 2017 | 30.92 | 31.03 | 30.83 | 30.97 | 2,017,787 | +0.05(+0.18%) |
Oct 02, 2017 | 30.59 | 30.92 | 30.53 | 30.92 | 2,070,965 | +0.19(+0.62%) |
Sep 29, 2017 | 30.59 | 31.20 | 30.53 | 30.72 | 4,217,593 | +0.05(+0.18%) |
Sep 28, 2017 | 30.86 | 30.92 | 30.51 | 30.67 | 2,244,154 | -0.11(-0.36%) |
Sep 27, 2017 | 30.62 | 30.78 | 2,082,679 | -0.27(-0.88%) | ||
Sep 26, 2017 | 31.11 | 31.24 | 30.75 | 31.05 | 2,057,478 | -0.03(-0.09%) |
Sep 25, 2017 | 30.53 | 31.23 | 30.53 | 31.08 | 6,802,705 | +0.66(+2.16%) |
Sep 22, 2017 | 30.34 | 30.53 | 30.26 | 30.42 | 1,986,654 | -0.03(-0.09%) |
Sep 21, 2017 | 30.64 | 30.72 | 30.29 | 30.45 | 3,228,119 | -0.22(-0.71%) |
Sep 20, 2017 | 30.75 | 30.92 | 30.59 | 30.67 | 2,195,293 | -0.05(-0.18%) |
Sep 19, 2017 | 30.94 | 30.97 | 30.70 | 30.72 | 1,561,925 | -0.25(-0.80%) |
Sep 18, 2017 | 30.83 | 31.00 | 30.83 | 30.97 | 1,706,730 | +0.11(+0.35%) |
Sep 15, 2017 | 31.05 | 31.19 | 30.83 | 30.86 | 2,752,426 | -0.25(-0.79%) |
Sep 14, 2017 | 31.03 | 31.24 | 30.92 | 31.11 | 3,260,783 | +0.11(+0.35%) |
Sep 13, 2017 | 30.75 | 31.03 | 30.72 | 31.00 | 4,307,956 | +0.30(+0.98%) |
Sep 12, 2017 | 30.61 | 30.75 | 30.56 | 30.70 | 3,130,264 | +0.00(+0.00%) |
Sep 11, 2017 | 30.45 | 30.70 | 30.42 | 30.70 | 2,767,365 | +0.27(+0.90%) |
Sep 08, 2017 | 30.61 | 30.67 | 30.34 | 30.42 | 3,318,658 | -0.19(-0.63%) |
Sep 07, 2017 | 30.64 | 30.75 | 30.48 | 30.61 | 2,984,945 | -0.11(-0.36%) |
Sep 06, 2017 | 30.64 | 30.81 | 30.56 | 30.72 | 3,293,445 | +0.11(+0.36%) |
Sep 05, 2017 | 30.92 | 30.98 | 30.56 | 30.61 | 4,139,201 | -0.19(-0.62%) |
Sep 01, 2017 | 30.67 | 30.75 | 30.53 | 30.81 | 3,929,365 | +0.14(+0.45%) |
Aug 31, 2017 | 30.04 | 30.75 | 30.04 | 30.67 | 4,454,724 | +0.68(+2.28%) |
Aug 30, 2017 | 29.57 | 30.04 | 29.52 | 29.98 | 2,717,516 | +0.22(+0.74%) |
Aug 29, 2017 | 29.57 | 29.85 | 29.41 | 29.77 | 4,176,376 | +0.03(+0.09%) |
Aug 28, 2017 | 29.90 | 30.05 | 29.66 | 29.74 | 2,900,949 | -0.14(-0.46%) |
Aug 25, 2017 | 29.82 | 30.12 | 29.77 | 29.88 | 3,643,476 | +0.11(+0.37%) |
Aug 24, 2017 | 29.79 | 29.98 | 29.66 | 29.77 | 4,616,378 | +0.00(+0.00%) |
Aug 23, 2017 | 29.33 | 29.85 | 29.19 | 29.77 | 4,051,573 | +0.47(+1.59%) |
Aug 22, 2017 | 28.92 | 29.38 | 28.92 | 29.30 | 4,848,837 | +0.44(+1.52%) |
Aug 21, 2017 | 29.30 | 29.38 | 28.78 | 28.86 | 5,444,497 | -0.44(-1.50%) |
Aug 18, 2017 | 29.36 | 29.44 | 29.08 | 29.30 | 4,332,927 | -0.08(-0.28%) |
Aug 17, 2017 | 29.52 | 29.66 | 29.33 | 29.38 | 5,051,888 | -0.08(-0.28%) |
Aug 16, 2017 | 29.88 | 29.90 | 29.30 | 29.46 | 3,785,877 | -0.19(-0.65%) |
Aug 15, 2017 | 30.20 | 30.29 | 29.52 | 29.66 | 8,613,104 | -0.68(-2.26%) |
Aug 14, 2017 | 30.51 | 30.75 | 30.31 | 30.34 | 3,568,718 | +0.00(+0.00%) |
Aug 11, 2017 | 30.48 | 30.63 | 30.32 | 30.34 | 2,128,915 | -0.19(-0.63%) |
Aug 10, 2017 | 30.94 | 31.14 | 30.48 | 30.53 | 2,420,715 | -0.36(-1.15%) |
Aug 09, 2017 | 30.70 | 31.19 | 30.53 | 30.89 | 2,105,533 | +0.29(+0.94%) |
Aug 08, 2017 | 31.11 | 31.41 | 30.52 | 30.60 | 6,469,665 | -1.05(-3.31%) |
Aug 07, 2017 | 31.84 | 31.89 | 31.62 | 31.65 | 2,437,256 | -0.11(-0.34%) |
Aug 04, 2017 | 32.03 | 32.05 | 31.73 | 31.76 | 2,906,141 | -0.16(-0.51%) |
Aug 03, 2017 | 32.32 | 32.32 | 31.92 | 31.92 | 2,772,085 | -0.40(-1.25%) |
Aug 02, 2017 | 32.27 | 32.35 | 32.17 | 32.32 | 2,112,215 | +0.08(+0.25%) |
Aug 01, 2017 | 32.27 | 32.40 | 32.19 | 32.24 | 3,192,176 | +0.00(+0.00%) |
Jul 31, 2017 | 32.19 | 32.28 | 32.05 | 32.24 | 2,545,967 | +0.05(+0.17%) |
Jul 28, 2017 | 32.16 | 32.29 | 32.05 | 32.19 | 2,626,286 | +0.03(+0.08%) |
Jul 27, 2017 | 32.27 | 32.35 | 32.10 | 32.16 | 2,605,679 | -0.08(-0.25%) |
Jul 26, 2017 | 32.37 | 32.43 | 32.19 | 32.24 | 2,551,911 | +0.03(+0.08%) |
Jul 25, 2017 | 32.24 | 32.37 | 32.16 | 32.21 | 3,038,219 | +0.08(+0.25%) |
Jul 24, 2017 | 32.13 | 32.20 | 32.00 | 32.13 | 2,447,685 | +0.16(+0.50%) |
Jul 21, 2017 | 32.11 | 32.27 | 31.98 | 31.97 | 3,090,110 | -0.13(-0.42%) |
Jul 20, 2017 | 32.51 | 32.11 | 32.11 | 3,924,378 | -0.40(-1.24%) | |
Jul 19, 2017 | 32.45 | 32.59 | 32.37 | 32.51 | 2,121,382 | +0.05(+0.17%) |
Jul 18, 2017 | 32.51 | 32.56 | 32.32 | 32.45 | 2,754,379 | +0.03(+0.08%) |
Jul 17, 2017 | 32.40 | 32.56 | 32.37 | 32.43 | 2,190,036 | +0.05(+0.17%) |
Jul 14, 2017 | 32.13 | 32.43 | 32.08 | 32.37 | 2,524,164 | +0.27(+0.84%) |
Jul 13, 2017 | 32.08 | 32.13 | 31.94 | 32.11 | 1,934,576 | +0.00(+0.00%) |
Jul 12, 2017 | 32.05 | 32.19 | 31.96 | 32.11 | 3,133,751 | +0.16(+0.50%) |
Jul 11, 2017 | 31.86 | 31.94 | 31.72 | 31.94 | 2,317,059 | +0.05(+0.17%) |
Jul 10, 2017 | 32.05 | 32.11 | 31.78 | 31.89 | 3,877,696 | -0.16(-0.50%) |
Jul 07, 2017 | 31.89 | 32.12 | 31.65 | 32.05 | 5,636,423 | +0.05(+0.17%) |
Jul 06, 2017 | 32.19 | 32.40 | 31.89 | 32.00 | 8,469,155 | +0.03(+0.08%) |
Jul 05, 2017 | 32.37 | 32.37 | 31.97 | 31.97 | 10,745,414 | -0.40(-1.24%) |
Jul 03, 2017 | 32.16 | 32.48 | 32.11 | 32.37 | 3,753,063 | +0.24(+0.75%) |
Jun 30, 2017 | 31.97 | 32.16 | 31.84 | 32.13 | 8,352,396 | +0.40(+1.27%) |
Jun 29, 2017 | 31.76 | 32.05 | 31.68 | 31.73 | 5,370,005 | +0.11(+0.34%) |
Jun 28, 2017 | 31.14 | 31.81 | 31.14 | 31.62 | 3,951,833 | +0.48(+1.55%) |
Jun 27, 2017 | 31.38 | 31.57 | 31.11 | 31.14 | 4,757,891 | -0.27(-0.86%) |
Jun 26, 2017 | 30.90 | 31.41 | 30.82 | 31.41 | 8,370,059 | +0.59(+1.92%) |
Jun 23, 2017 | 30.17 | 30.84 | 30.13 | 30.82 | 4,100,881 | +0.73(+2.41%) |
Jun 22, 2017 | 29.82 | 30.20 | 29.77 | 30.09 | 3,680,112 | +0.38(+1.27%) |
Jun 21, 2017 | 30.01 | 30.23 | 29.71 | 29.71 | 7,062,390 | -0.30(-0.98%) |
Jun 20, 2017 | 30.60 | 30.60 | 29.69 | 30.01 | 7,954,626 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.35 | 30.74 | 30.87 | 2,012,196 | -0.24(-0.78%) |
Jun 16, 2017 | 30.76 | 31.22 | 30.68 | 31.11 | 3,251,133 | +0.43(+1.40%) |
Jun 15, 2017 | 30.98 | 31.21 | 30.60 | 30.68 | 4,099,596 | -0.46(-1.47%) |
Jun 14, 2017 | 31.81 | 31.81 | 31.14 | 31.14 | 3,667,256 | -0.67(-2.11%) |
Jun 13, 2017 | 31.89 | 31.92 | 31.73 | 31.81 | 2,210,137 | +0.00(+0.00%) |
Jun 12, 2017 | 32.00 | 32.11 | 31.65 | 31.81 | 2,523,522 | +0.00(+0.00%) |
Jun 09, 2017 | 31.62 | 31.92 | 31.54 | 31.81 | 2,892,445 | +0.30(+0.94%) |
Jun 08, 2017 | 31.65 | 31.85 | 31.49 | 31.51 | 4,983,932 | -0.24(-0.76%) |
Jun 07, 2017 | 32.08 | 32.40 | 31.73 | 31.76 | 4,346,510 | -0.46(-1.42%) |
Jun 06, 2017 | 32.05 | 32.32 | 32.03 | 32.21 | 3,602,808 | +0.11(+0.33%) |
Jun 05, 2017 | 31.86 | 32.21 | 31.86 | 32.11 | 2,755,241 | +0.03(+0.08%) |
Jun 02, 2017 | 32.21 | 32.32 | 32.05 | 32.08 | 3,368,611 | -0.19(-0.58%) |