Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.03 | 23.11 | 22.69 | 22.80 | 2,203,455 | -0.18(-0.79%) |
May 30, 2018 | 22.85 | 23.15 | 22.56 | 22.99 | 1,785,809 | +0.27(+1.18%) |
May 29, 2018 | 22.77 | 22.99 | 22.64 | 22.72 | 1,925,185 | -0.27(-1.17%) |
May 25, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 23.38 | 23.50 | 22.99 | 23.07 | 1,879,295 | -0.35(-1.47%) |
May 23, 2018 | 23.40 | 23.53 | 23.12 | 23.42 | 1,095,706 | -0.13(-0.57%) |
May 22, 2018 | 23.71 | 23.78 | 23.20 | 23.55 | 1,363,619 | -0.12(-0.49%) |
May 21, 2018 | 23.63 | 23.94 | 23.26 | 23.67 | 1,170,333 | +0.14(+0.61%) |
May 18, 2018 | 23.60 | 23.83 | 23.48 | 23.52 | 1,580,912 | -0.10(-0.41%) |
May 17, 2018 | 23.36 | 23.70 | 23.36 | 23.62 | 1,180,375 | +0.16(+0.69%) |
May 16, 2018 | 23.21 | 23.70 | 23.21 | 23.46 | 1,291,085 | +0.18(+0.78%) |
May 15, 2018 | 23.72 | 23.87 | 22.97 | 23.27 | 2,549,884 | -0.41(-1.74%) |
May 14, 2018 | 23.63 | 23.81 | 23.47 | 23.69 | 1,739,430 | +0.07(+0.28%) |
May 11, 2018 | 23.57 | 23.85 | 23.36 | 23.62 | 796,255 | -0.01(-0.04%) |
May 10, 2018 | 23.56 | 23.80 | 23.06 | 23.63 | 2,133,519 | +0.15(+0.65%) |
May 09, 2018 | 24.79 | 24.79 | 23.35 | 23.48 | 2,878,981 | -1.29(-5.21%) |
May 08, 2018 | 24.64 | 25.33 | 24.57 | 24.77 | 2,734,261 | +0.08(+0.31%) |
May 07, 2018 | 23.80 | 24.74 | 23.80 | 24.69 | 2,564,969 | +0.98(+4.15%) |
May 04, 2018 | 23.00 | 24.02 | 23.00 | 23.71 | 3,373,525 | +0.60(+2.60%) |
May 03, 2018 | 23.50 | 23.54 | 22.46 | 23.10 | 3,327,994 | -0.63(-2.66%) |
May 02, 2018 | 23.76 | 23.93 | 23.49 | 23.73 | 2,338,110 | -0.03(-0.12%) |
May 01, 2018 | 23.72 | 23.90 | 23.51 | 23.76 | 4,166,655 | +0.07(+0.28%) |
Apr 30, 2018 | 23.78 | 23.98 | 23.59 | 23.70 | 2,910,921 | -0.11(-0.44%) |
Apr 27, 2018 | 23.02 | 23.87 | 22.97 | 23.80 | 2,220,909 | +0.84(+3.66%) |
Apr 26, 2018 | 23.35 | 23.40 | 22.87 | 22.96 | 2,316,637 | -0.33(-1.44%) |
Apr 25, 2018 | 23.56 | 23.79 | 23.17 | 23.30 | 1,534,478 | -0.56(-2.36%) |
Apr 24, 2018 | 24.23 | 24.36 | 23.62 | 23.86 | 2,556,289 | -0.32(-1.34%) |
Apr 23, 2018 | 24.77 | 24.79 | 24.14 | 24.18 | 904,710 | -0.51(-2.05%) |
Apr 20, 2018 | 24.57 | 24.90 | 24.44 | 24.69 | 926,090 | +0.06(+0.23%) |
Apr 19, 2018 | 25.31 | 25.47 | 24.54 | 24.63 | 1,615,564 | -0.69(-2.72%) |
Apr 18, 2018 | 25.32 | 25.51 | 25.23 | 25.32 | 1,400,093 | +0.11(+0.42%) |
Apr 17, 2018 | 25.31 | 25.44 | 25.12 | 25.21 | 1,284,413 | +0.14(+0.57%) |
Apr 16, 2018 | 25.03 | 25.18 | 24.72 | 25.07 | 2,114,775 | +0.17(+0.69%) |
Apr 13, 2018 | 26.17 | 26.17 | 24.73 | 24.90 | 3,008,863 | -1.12(-4.29%) |
Apr 12, 2018 | 26.45 | 26.51 | 25.85 | 26.02 | 1,810,663 | -0.26(-0.98%) |
Apr 11, 2018 | 26.21 | 26.69 | 26.20 | 26.27 | 2,015,118 | -0.10(-0.36%) |
Apr 10, 2018 | 26.24 | 26.43 | 26.10 | 26.37 | 986,967 | +0.34(+1.32%) |
Apr 09, 2018 | 26.26 | 26.38 | 25.68 | 26.03 | 1,153,992 | -0.19(-0.73%) |
Apr 06, 2018 | 26.29 | 26.81 | 26.19 | 26.22 | 2,377,061 | -0.19(-0.72%) |
Apr 05, 2018 | 26.43 | 26.67 | 26.27 | 26.41 | 831,737 | +0.13(+0.51%) |
Apr 04, 2018 | 25.23 | 26.36 | 24.89 | 26.27 | 2,957,604 | +0.74(+2.88%) |
Apr 03, 2018 | 26.39 | 26.43 | 25.41 | 25.54 | 3,095,150 | -0.75(-2.87%) |
Apr 02, 2018 | 25.92 | 26.36 | 25.87 | 26.29 | 2,070,223 | +0.24(+0.92%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.45(-1.69%) | |
Mar 28, 2018 | 25.86 | 26.74 | 25.84 | 26.50 | 2,549,296 | +0.56(+2.17%) |
Mar 27, 2018 | 25.44 | 26.29 | 25.37 | 25.94 | 1,612,957 | +0.50(+1.95%) |
Mar 26, 2018 | 25.44 | 25.47 | 25.21 | 25.44 | 1,415,957 | +0.31(+1.22%) |
Mar 23, 2018 | 25.48 | 25.64 | 25.09 | 25.14 | 2,059,943 | -0.32(-1.24%) |
Mar 22, 2018 | 25.62 | 25.87 | 25.43 | 25.45 | 2,591,748 | -0.33(-1.30%) |
Mar 21, 2018 | 26.08 | 26.11 | 25.64 | 25.79 | 3,401,186 | -0.25(-0.95%) |
Mar 20, 2018 | 25.34 | 26.15 | 25.21 | 26.04 | 2,495,277 | +0.75(+2.98%) |
Mar 19, 2018 | 25.43 | 25.45 | 25.09 | 25.28 | 1,470,031 | -0.18(-0.71%) |
Mar 16, 2018 | 25.36 | 25.66 | 25.27 | 25.46 | 1,930,562 | +0.15(+0.60%) |
Mar 15, 2018 | 25.40 | 25.44 | 25.14 | 25.31 | 1,897,126 | +0.00(+0.00%) |
Mar 14, 2018 | 25.57 | 25.70 | 25.22 | 25.31 | 1,742,838 | -0.21(-0.82%) |
Mar 13, 2018 | 25.55 | 26.27 | 25.43 | 25.52 | 2,531,701 | +0.06(+0.23%) |
Mar 12, 2018 | 24.91 | 25.56 | 24.86 | 25.46 | 2,207,999 | +0.47(+1.87%) |
Mar 09, 2018 | 24.65 | 25.03 | 24.40 | 25.00 | 2,251,420 | +0.53(+2.15%) |
Mar 08, 2018 | 24.51 | 24.80 | 24.42 | 24.47 | 1,261,698 | -0.06(-0.23%) |
Mar 07, 2018 | 24.68 | 24.53 | 1,809,884 | +0.46(+1.90%) | ||
Mar 06, 2018 | 24.06 | 24.22 | 23.64 | 24.07 | 2,701,039 | -0.01(-0.04%) |
Mar 05, 2018 | 24.46 | 24.66 | 24.05 | 24.08 | 2,093,980 | -0.60(-2.43%) |
Mar 02, 2018 | 24.00 | 24.73 | 23.69 | 24.68 | 2,034,630 | +0.55(+2.29%) |
Mar 01, 2018 | 24.15 | 24.94 | 23.94 | 24.13 | 1,821,760 | -0.19(-0.78%) |
Feb 28, 2018 | 24.56 | 24.58 | 23.97 | 24.32 | 5,372,984 | -0.29(-1.16%) |
Feb 27, 2018 | 23.54 | 24.91 | 22.89 | 24.60 | 5,310,143 | +1.09(+4.61%) |
Feb 26, 2018 | 23.08 | 23.73 | 23.08 | 23.52 | 3,761,255 | +0.48(+2.07%) |
Feb 23, 2018 | 22.93 | 23.53 | 22.91 | 23.04 | 1,928,630 | +0.23(+1.00%) |
Feb 22, 2018 | 22.71 | 22.81 | 3,147,383 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.32 | 23.94 | 23.04 | 23.05 | 2,305,641 | -0.31(-1.34%) |
Feb 20, 2018 | 24.74 | 24.76 | 23.25 | 23.37 | 3,483,684 | -1.48(-5.97%) |
Feb 16, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.68(+2.80%) | |
Feb 15, 2018 | 24.04 | 24.23 | 23.78 | 24.17 | 2,528,910 | +0.24(+0.99%) |
Feb 14, 2018 | 23.48 | 24.01 | 23.34 | 23.94 | 1,780,141 | +0.20(+0.84%) |
Feb 13, 2018 | 23.78 | 23.98 | 23.56 | 23.74 | 1,537,910 | -0.10(-0.40%) |
Feb 12, 2018 | 23.62 | 24.00 | 23.38 | 23.83 | 1,576,260 | +0.38(+1.62%) |
Feb 09, 2018 | 23.67 | 23.68 | 22.81 | 23.45 | 2,633,429 | +0.11(+0.49%) |
Feb 08, 2018 | 24.45 | 24.50 | 23.34 | 23.34 | 2,466,281 | -1.07(-4.37%) |
Feb 07, 2018 | 24.74 | 25.24 | 24.38 | 24.40 | 1,764,905 | -0.30(-1.19%) |
Feb 06, 2018 | 24.28 | 25.27 | 24.15 | 24.70 | 3,218,220 | -0.23(-0.92%) |
Feb 05, 2018 | 25.09 | 25.27 | 24.65 | 24.93 | 1,690,620 | -0.39(-1.54%) |
Feb 02, 2018 | 26.00 | 26.05 | 25.22 | 25.32 | 1,417,431 | -0.76(-2.92%) |
Feb 01, 2018 | 26.16 | 26.16 | 25.58 | 26.08 | 1,663,612 | -0.10(-0.40%) |
Jan 31, 2018 | 26.12 | 26.48 | 25.95 | 26.18 | 2,185,532 | +0.22(+0.84%) |
Jan 30, 2018 | 25.55 | 26.01 | 25.55 | 25.96 | 2,058,680 | +0.25(+0.96%) |
Jan 29, 2018 | 25.71 | 25.82 | 25.61 | 25.72 | 1,313,512 | +0.07(+0.26%) |
Jan 26, 2018 | 25.45 | 25.70 | 25.32 | 25.65 | 1,319,403 | +0.21(+0.82%) |
Jan 25, 2018 | 26.08 | 26.14 | 25.31 | 25.44 | 1,690,367 | -0.58(-2.23%) |
Jan 24, 2018 | 25.70 | 26.04 | 25.61 | 26.02 | 1,552,029 | +0.36(+1.41%) |
Jan 23, 2018 | 25.57 | 25.70 | 25.21 | 25.66 | 1,535,508 | +0.13(+0.52%) |
Jan 22, 2018 | 25.44 | 25.54 | 25.21 | 25.53 | 866,768 | +0.11(+0.45%) |
Jan 19, 2018 | 25.22 | 25.56 | 25.22 | 25.41 | 1,066,627 | +0.15(+0.60%) |
Jan 18, 2018 | 25.69 | 25.69 | 25.18 | 25.26 | 1,820,471 | -0.47(-1.81%) |
Jan 17, 2018 | 25.64 | 25.84 | 25.57 | 25.73 | 982,160 | +0.16(+0.63%) |
Jan 16, 2018 | 25.73 | 25.88 | 25.53 | 25.56 | 1,367,834 | -0.13(-0.52%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.52(-2.00%) | |
Jan 11, 2018 | 25.45 | 26.30 | 25.45 | 26.22 | 1,643,979 | +0.66(+2.57%) |
Jan 10, 2018 | 25.57 | 25.70 | 25.46 | 25.56 | 1,052,818 | -0.12(-0.48%) |
Jan 09, 2018 | 25.49 | 26.07 | 25.44 | 25.69 | 1,321,033 | +0.28(+1.09%) |
Jan 08, 2018 | 25.36 | 25.47 | 25.23 | 25.41 | 1,076,835 | +0.04(+0.15%) |
Jan 05, 2018 | 25.30 | 25.45 | 25.09 | 25.37 | 1,206,563 | +0.13(+0.53%) |
Jan 04, 2018 | 25.16 | 25.41 | 24.99 | 25.24 | 2,627,178 | +0.10(+0.38%) |
Jan 03, 2018 | 25.53 | 25.98 | 25.07 | 25.15 | 2,089,838 | -0.41(-1.60%) |
Jan 02, 2018 | 25.39 | 25.86 | 25.28 | 25.55 | 1,988,944 | +0.33(+1.32%) |
Dec 29, 2017 | 25.22 | 25.22 | 25.22 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 25.15 | 25.25 | 24.96 | 25.23 | 888,766 | +0.19(+0.76%) |
Dec 27, 2017 | 25.04 | 25.08 | 24.92 | 25.04 | 825,190 | +0.00(+0.00%) |
Dec 26, 2017 | 25.03 | 25.24 | 24.94 | 25.04 | 690,688 | -0.10(-0.38%) |
Dec 22, 2017 | 25.04 | 25.29 | 24.93 | 25.14 | 2,016,989 | +0.27(+1.07%) |
Dec 21, 2017 | 25.07 | 25.13 | 24.73 | 24.87 | 1,689,797 | -0.08(-0.31%) |
Dec 20, 2017 | 25.03 | 25.14 | 24.72 | 24.95 | 3,962,800 | +0.11(+0.46%) |
Dec 19, 2017 | 25.53 | 25.68 | 24.82 | 24.83 | 3,172,371 | -0.59(-2.32%) |
Dec 18, 2017 | 25.10 | 25.94 | 25.07 | 25.42 | 1,694,965 | +0.45(+1.79%) |
Dec 15, 2017 | 24.86 | 25.13 | 24.52 | 24.97 | 8,089,306 | +0.11(+0.46%) |
Dec 14, 2017 | 25.13 | 25.71 | 24.79 | 24.86 | 2,118,226 | -0.29(-1.14%) |
Dec 13, 2017 | 25.62 | 25.85 | 24.96 | 25.15 | 3,463,542 | -0.46(-1.78%) |
Dec 12, 2017 | 26.22 | 26.38 | 25.52 | 25.60 | 3,134,690 | -0.63(-2.39%) |
Dec 11, 2017 | 26.28 | 26.58 | 26.08 | 26.23 | 1,503,351 | +0.03(+0.11%) |
Dec 08, 2017 | 25.98 | 26.24 | 25.80 | 26.20 | 2,527,546 | -0.07(-0.25%) |
Dec 07, 2017 | 25.99 | 26.67 | 25.90 | 26.27 | 2,750,282 | +0.23(+0.88%) |
Dec 06, 2017 | 25.83 | 26.07 | 25.54 | 26.04 | 2,673,385 | -0.09(-0.33%) |
Dec 05, 2017 | 25.87 | 26.22 | 25.71 | 26.13 | 1,855,329 | +0.21(+0.81%) |
Dec 04, 2017 | 26.69 | 26.69 | 25.80 | 25.92 | 2,085,000 | -0.41(-1.55%) |
Dec 01, 2017 | 26.49 | 26.61 | 25.81 | 26.33 | 2,045,640 | -0.24(-0.90%) |
Nov 30, 2017 | 26.10 | 26.64 | 25.96 | 26.56 | 2,718,642 | +0.69(+2.69%) |
Nov 29, 2017 | 25.54 | 26.05 | 25.54 | 25.87 | 1,927,192 | +0.61(+2.41%) |
Nov 28, 2017 | 25.26 | 25.50 | 25.10 | 25.26 | 1,179,312 | +0.10(+0.42%) |
Nov 27, 2017 | 25.09 | 25.32 | 25.04 | 25.16 | 1,322,403 | -0.01(-0.04%) |
Nov 24, 2017 | 25.19 | 25.46 | 25.06 | 25.16 | 453,315 | +0.05(+0.19%) |
Nov 22, 2017 | 25.10 | 25.54 | 25.09 | 25.12 | 866,834 | -0.04(-0.15%) |
Nov 21, 2017 | 25.22 | 25.93 | 25.11 | 25.16 | 1,998,623 | -0.05(-0.19%) |
Nov 20, 2017 | 25.32 | 25.42 | 25.11 | 25.20 | 1,831,351 | -0.02(-0.08%) |
Nov 17, 2017 | 24.66 | 25.34 | 24.61 | 25.22 | 2,069,945 | +0.39(+1.57%) |
Nov 16, 2017 | 24.86 | 25.02 | 24.65 | 24.83 | 2,062,909 | +0.03(+0.11%) |
Nov 15, 2017 | 24.63 | 24.88 | 24.23 | 24.80 | 2,713,153 | +0.02(+0.08%) |
Nov 14, 2017 | 25.05 | 25.14 | 24.66 | 24.78 | 2,190,518 | -0.34(-1.36%) |
Nov 13, 2017 | 25.04 | 25.26 | 24.95 | 25.13 | 2,004,876 | +0.14(+0.57%) |
Nov 10, 2017 | 25.11 | 25.31 | 24.95 | 24.98 | 1,644,986 | -0.26(-1.01%) |
Nov 09, 2017 | 24.99 | 25.65 | 24.89 | 25.24 | 1,859,637 | +0.10(+0.41%) |
Nov 08, 2017 | 25.12 | 25.39 | 24.95 | 25.13 | 3,031,951 | -0.15(-0.60%) |
Nov 07, 2017 | 25.49 | 25.80 | 25.12 | 25.29 | 3,417,186 | -0.33(-1.30%) |
Nov 06, 2017 | 25.43 | 25.79 | 25.11 | 25.62 | 2,972,941 | +0.23(+0.90%) |
Nov 03, 2017 | 25.74 | 26.66 | 25.23 | 25.39 | 8,545,441 | -3.43(-11.91%) |
Nov 02, 2017 | 30.85 | 30.99 | 28.54 | 28.82 | 5,405,831 | -2.03(-6.58%) |
Nov 01, 2017 | 30.68 | 31.03 | 30.55 | 30.85 | 1,162,748 | +0.19(+0.62%) |
Oct 31, 2017 | 30.35 | 30.89 | 30.22 | 30.66 | 1,557,850 | +0.37(+1.22%) |
Oct 30, 2017 | 30.44 | 30.52 | 30.11 | 30.29 | 1,661,637 | -0.26(-0.84%) |
Oct 27, 2017 | 30.67 | 30.70 | 30.38 | 30.55 | 1,630,439 | -0.15(-0.49%) |
Oct 26, 2017 | 31.04 | 31.04 | 30.26 | 30.70 | 2,356,929 | -0.25(-0.80%) |
Oct 25, 2017 | 30.66 | 30.98 | 30.39 | 30.95 | 1,059,034 | +0.24(+0.77%) |
Oct 24, 2017 | 31.38 | 31.40 | 30.65 | 30.71 | 1,530,574 | -0.40(-1.28%) |
Oct 23, 2017 | 31.33 | 31.49 | 31.05 | 31.11 | 1,533,292 | -0.07(-0.21%) |
Oct 20, 2017 | 31.59 | 31.74 | 30.96 | 31.18 | 1,627,040 | -0.40(-1.26%) |
Oct 19, 2017 | 31.39 | 31.59 | 31.12 | 31.58 | 748,878 | +0.03(+0.09%) |
Oct 18, 2017 | 31.15 | 31.57 | 31.15 | 31.55 | 944,059 | +0.41(+1.31%) |
Oct 17, 2017 | 30.35 | 31.28 | 30.33 | 31.14 | 1,414,534 | +0.83(+2.72%) |
Oct 16, 2017 | 30.48 | 30.71 | 29.87 | 30.31 | 1,876,992 | -0.18(-0.59%) |
Oct 13, 2017 | 30.50 | 31.06 | 30.07 | 30.49 | 1,982,950 | -0.43(-1.38%) |
Oct 12, 2017 | 31.16 | 31.41 | 30.80 | 30.92 | 1,652,174 | -0.22(-0.70%) |
Oct 11, 2017 | 31.44 | 31.71 | 31.08 | 31.14 | 1,516,699 | -0.30(-0.97%) |
Oct 10, 2017 | 30.73 | 31.79 | 30.73 | 31.44 | 1,035,323 | -0.21(-0.66%) |
Oct 09, 2017 | 31.47 | 31.65 | 31.18 | 31.65 | 824,150 | +0.18(+0.57%) |
Oct 06, 2017 | 32.30 | 32.30 | 31.40 | 31.47 | 1,309,066 | -0.83(-2.58%) |
Oct 05, 2017 | 32.28 | 32.72 | 32.10 | 32.31 | 969,206 | +0.09(+0.26%) |
Oct 04, 2017 | 31.88 | 32.35 | 31.78 | 32.22 | 1,341,340 | +0.32(+1.01%) |
Oct 03, 2017 | 31.79 | 31.97 | 31.42 | 31.90 | 1,213,494 | +0.23(+0.72%) |
Oct 02, 2017 | 31.28 | 31.92 | 31.25 | 31.67 | 1,671,824 | +0.42(+1.34%) |
Sep 29, 2017 | 31.98 | 32.17 | 31.20 | 31.25 | 1,317,859 | -0.64(-2.02%) |
Sep 28, 2017 | 31.21 | 31.98 | 31.21 | 31.90 | 1,531,599 | +0.48(+1.54%) |
Sep 27, 2017 | 33.03 | 33.14 | 30.51 | 31.41 | 3,557,413 | -1.49(-4.53%) |
Sep 26, 2017 | 32.82 | 33.20 | 32.77 | 32.90 | 987,294 | +0.22(+0.67%) |
Sep 25, 2017 | 32.55 | 32.79 | 32.31 | 32.68 | 842,855 | +0.12(+0.38%) |
Sep 22, 2017 | 32.62 | 32.88 | 32.49 | 32.56 | 858,846 | +0.02(+0.06%) |
Sep 21, 2017 | 32.66 | 32.70 | 32.49 | 32.54 | 440,267 | -0.09(-0.26%) |
Sep 20, 2017 | 32.34 | 32.64 | 32.34 | 32.63 | 720,687 | +0.32(+1.00%) |
Sep 19, 2017 | 32.25 | 32.77 | 32.15 | 32.31 | 1,078,699 | +0.15(+0.47%) |
Sep 18, 2017 | 32.10 | 32.25 | 31.83 | 32.15 | 1,328,989 | +0.07(+0.21%) |
Sep 15, 2017 | 31.94 | 32.22 | 31.91 | 32.09 | 1,433,570 | -0.03(-0.09%) |
Sep 14, 2017 | 32.38 | 32.48 | 32.11 | 32.12 | 1,065,513 | -0.34(-1.05%) |
Sep 13, 2017 | 32.63 | 32.79 | 32.38 | 32.46 | 877,923 | -0.24(-0.73%) |
Sep 12, 2017 | 32.88 | 32.22 | 32.69 | 1,022,933 | +0.43(+1.32%) | |
Sep 11, 2017 | 31.91 | 32.33 | 31.83 | 32.27 | 1,261,946 | +0.51(+1.61%) |
Sep 08, 2017 | 31.39 | 31.88 | 31.09 | 31.76 | 1,050,552 | +0.32(+1.03%) |
Sep 07, 2017 | 31.35 | 31.54 | 31.19 | 31.43 | 1,237,267 | +0.16(+0.52%) |
Sep 06, 2017 | 31.76 | 31.82 | 30.73 | 31.27 | 1,989,010 | -0.49(-1.55%) |
Sep 05, 2017 | 32.65 | 32.80 | 31.72 | 31.76 | 998,535 | -0.90(-2.76%) |
Sep 01, 2017 | 32.28 | 32.81 | 32.12 | 32.67 | 987,032 | +0.51(+1.59%) |
Aug 31, 2017 | 32.39 | 32.64 | 32.06 | 32.15 | 1,824,245 | -0.07(-0.21%) |
Aug 30, 2017 | 32.14 | 32.31 | 31.95 | 32.22 | 898,667 | +0.07(+0.21%) |
Aug 29, 2017 | 32.87 | 33.01 | 32.14 | 32.15 | 1,231,125 | -1.01(-3.06%) |
Aug 28, 2017 | 32.36 | 33.17 | 32.35 | 33.17 | 1,501,443 | +0.87(+2.70%) |
Aug 25, 2017 | 32.83 | 32.93 | 32.26 | 32.30 | 3,034,189 | -0.53(-1.62%) |
Aug 24, 2017 | 32.64 | 32.87 | 32.49 | 32.83 | 929,274 | +0.25(+0.76%) |
Aug 23, 2017 | 32.34 | 32.73 | 32.34 | 32.58 | 869,650 | +0.20(+0.62%) |
Aug 22, 2017 | 32.71 | 32.71 | 32.20 | 32.38 | 1,560,844 | -0.19(-0.58%) |
Aug 21, 2017 | 32.26 | 32.65 | 32.26 | 32.57 | 864,913 | +0.46(+1.45%) |
Aug 18, 2017 | 32.15 | 32.32 | 31.84 | 32.11 | 817,774 | -0.16(-0.50%) |
Aug 17, 2017 | 32.78 | 32.93 | 32.24 | 32.27 | 814,276 | -0.64(-1.93%) |
Aug 16, 2017 | 32.89 | 33.17 | 32.78 | 32.90 | 1,295,914 | +0.02(+0.06%) |
Aug 15, 2017 | 32.75 | 32.96 | 32.71 | 32.88 | 1,053,082 | +0.09(+0.26%) |
Aug 14, 2017 | 32.44 | 32.98 | 32.37 | 32.80 | 1,888,977 | +0.75(+2.34%) |
Aug 11, 2017 | 32.23 | 32.53 | 32.02 | 32.05 | 1,181,635 | -0.33(-1.02%) |
Aug 10, 2017 | 32.48 | 32.71 | 32.36 | 32.38 | 1,498,858 | -0.33(-1.01%) |
Aug 09, 2017 | 32.78 | 33.06 | 32.55 | 32.71 | 870,554 | -0.26(-0.80%) |
Aug 08, 2017 | 33.09 | 33.28 | 32.89 | 32.98 | 1,385,386 | -0.11(-0.34%) |
Aug 07, 2017 | 32.75 | 33.20 | 32.47 | 33.09 | 2,256,749 | +0.44(+1.36%) |
Aug 04, 2017 | 32.34 | 32.85 | 32.29 | 32.65 | 2,807,146 | +0.45(+1.41%) |
Aug 03, 2017 | 31.70 | 32.69 | 31.70 | 32.19 | 3,404,592 | +0.97(+3.12%) |
Aug 02, 2017 | 31.79 | 31.95 | 30.97 | 31.22 | 2,112,634 | -0.66(-2.08%) |
Aug 01, 2017 | 31.60 | 32.21 | 31.47 | 31.88 | 1,186,765 | +0.47(+1.51%) |
Jul 31, 2017 | 31.28 | 31.75 | 31.04 | 31.41 | 1,827,878 | +0.18(+0.58%) |
Jul 28, 2017 | 31.16 | 31.28 | 30.62 | 31.23 | 1,465,816 | +0.09(+0.27%) |
Jul 27, 2017 | 31.73 | 31.73 | 30.89 | 31.14 | 1,174,144 | -0.50(-1.58%) |
Jul 26, 2017 | 32.14 | 32.17 | 31.37 | 31.64 | 1,067,160 | -0.46(-1.44%) |
Jul 25, 2017 | 31.78 | 32.37 | 31.74 | 32.11 | 1,305,233 | +0.36(+1.13%) |
Jul 24, 2017 | 32.07 | 32.11 | 31.55 | 31.75 | 1,177,036 | -0.29(-0.92%) |
Jul 21, 2017 | 32.01 | 32.25 | 31.91 | 32.04 | 678,708 | -0.11(-0.35%) |
Jul 20, 2017 | 32.16 | 32.36 | 31.96 | 32.15 | 1,050,246 | +0.17(+0.53%) |
Jul 19, 2017 | 31.29 | 32.09 | 31.27 | 31.98 | 1,774,253 | +0.67(+2.14%) |
Jul 18, 2017 | 31.39 | 31.59 | 31.08 | 31.31 | 2,387,057 | -0.12(-0.39%) |
Jul 17, 2017 | 31.95 | 32.00 | 31.40 | 31.43 | 1,316,896 | -0.51(-1.60%) |
Jul 14, 2017 | 31.47 | 32.12 | 31.46 | 31.95 | 1,021,836 | +0.44(+1.38%) |
Jul 13, 2017 | 31.47 | 31.58 | 31.23 | 31.51 | 920,177 | +0.16(+0.51%) |
Jul 12, 2017 | 31.00 | 31.45 | 30.83 | 31.35 | 1,781,339 | +0.80(+2.63%) |
Jul 11, 2017 | 30.84 | 30.84 | 30.10 | 30.55 | 1,440,684 | -0.08(-0.25%) |
Jul 10, 2017 | 30.65 | 30.90 | 30.49 | 30.62 | 963,386 | -0.23(-0.74%) |
Jul 07, 2017 | 30.46 | 30.93 | 30.40 | 30.85 | 568,475 | +0.37(+1.21%) |
Jul 06, 2017 | 30.74 | 30.90 | 30.40 | 30.48 | 1,203,677 | -0.42(-1.35%) |
Jul 05, 2017 | 31.23 | 31.23 | 30.73 | 30.90 | 1,318,583 | -0.32(-1.03%) |
Jul 03, 2017 | 30.82 | 31.26 | 30.82 | 31.22 | 710,475 | +0.52(+1.69%) |
Jun 30, 2017 | 30.55 | 30.86 | 30.35 | 30.70 | 1,359,427 | +0.15(+0.50%) |
Jun 29, 2017 | 30.46 | 30.68 | 30.35 | 30.55 | 1,274,738 | +0.07(+0.22%) |
Jun 28, 2017 | 30.53 | 30.65 | 30.23 | 30.48 | 1,370,008 | +0.17(+0.56%) |
Jun 27, 2017 | 30.12 | 30.41 | 29.99 | 30.31 | 1,181,452 | +0.16(+0.53%) |
Jun 26, 2017 | 30.02 | 30.51 | 29.77 | 30.15 | 1,099,560 | +0.23(+0.76%) |
Jun 23, 2017 | 29.58 | 29.98 | 29.30 | 29.92 | 2,169,830 | +0.35(+1.18%) |
Jun 22, 2017 | 29.26 | 29.83 | 29.05 | 29.57 | 1,458,746 | +0.28(+0.97%) |
Jun 21, 2017 | 29.07 | 29.35 | 28.77 | 29.29 | 1,066,647 | +0.20(+0.68%) |
Jun 20, 2017 | 28.91 | 29.23 | 28.83 | 29.09 | 887,161 | +0.09(+0.33%) |
Jun 19, 2017 | 28.37 | 29.11 | 28.17 | 28.99 | 2,119,794 | +0.61(+2.17%) |
Jun 16, 2017 | 28.14 | 28.39 | 27.99 | 28.38 | 1,371,846 | +0.26(+0.94%) |
Jun 15, 2017 | 28.18 | 28.24 | 27.84 | 28.11 | 685,823 | -0.37(-1.30%) |
Jun 14, 2017 | 28.38 | 28.53 | 28.18 | 28.48 | 832,058 | +0.06(+0.20%) |
Jun 13, 2017 | 28.65 | 28.72 | 28.10 | 28.43 | 914,179 | -0.23(-0.79%) |
Jun 12, 2017 | 28.08 | 28.68 | 28.06 | 28.65 | 1,288,469 | +0.56(+1.99%) |
Jun 09, 2017 | 28.12 | 28.43 | 27.91 | 28.10 | 1,634,569 | +0.05(+0.17%) |
Jun 08, 2017 | 28.14 | 28.41 | 27.95 | 28.05 | 1,008,935 | -0.12(-0.44%) |
Jun 07, 2017 | 28.43 | 28.56 | 28.07 | 28.17 | 1,451,104 | -0.24(-0.83%) |
Jun 06, 2017 | 28.62 | 28.71 | 28.26 | 28.41 | 1,075,462 | -0.29(-1.02%) |
Jun 05, 2017 | 29.17 | 29.17 | 28.61 | 28.70 | 725,649 | -0.59(-2.00%) |
Jun 02, 2017 | 28.97 | 29.29 | 28.92 | 29.29 | 801,289 | +0.34(+1.18%) |