Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.73 | 30.73 | 30.07 | 30.21 | 3,688,239 | -0.56(-1.83%) |
May 30, 2018 | 30.56 | 30.90 | 30.44 | 30.77 | 2,887,085 | +0.32(+1.04%) |
May 29, 2018 | 30.38 | 30.56 | 30.31 | 30.45 | 1,830,381 | -0.04(-0.13%) |
May 25, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.29(+0.94%) | |
May 24, 2018 | 30.14 | 30.21 | 29.88 | 30.21 | 2,767,254 | +0.09(+0.30%) |
May 23, 2018 | 30.08 | 30.31 | 29.99 | 30.12 | 3,466,950 | +0.07(+0.22%) |
May 22, 2018 | 30.13 | 30.38 | 29.98 | 30.05 | 2,913,242 | -0.03(-0.11%) |
May 21, 2018 | 30.09 | 30.64 | 29.56 | 30.08 | 3,548,166 | -0.42(-1.36%) |
May 18, 2018 | 30.37 | 30.53 | 29.94 | 30.50 | 7,845,007 | -0.24(-0.80%) |
May 17, 2018 | 30.78 | 30.89 | 30.65 | 30.74 | 2,877,474 | -0.05(-0.16%) |
May 16, 2018 | 30.69 | 30.87 | 30.67 | 30.79 | 2,887,424 | +0.05(+0.16%) |
May 15, 2018 | 30.69 | 30.95 | 30.53 | 30.74 | 2,715,257 | -0.02(-0.08%) |
May 14, 2018 | 30.91 | 30.95 | 30.68 | 30.77 | 3,510,895 | -0.08(-0.26%) |
May 11, 2018 | 30.90 | 31.13 | 30.76 | 30.85 | 2,205,883 | +0.07(+0.24%) |
May 10, 2018 | 30.85 | 31.05 | 30.68 | 30.78 | 2,475,584 | +0.07(+0.24%) |
May 09, 2018 | 30.54 | 30.85 | 30.42 | 30.70 | 2,724,805 | +0.22(+0.72%) |
May 08, 2018 | 30.31 | 30.58 | 30.25 | 30.48 | 4,841,613 | +0.02(+0.08%) |
May 07, 2018 | 30.12 | 30.61 | 30.04 | 30.46 | 3,035,949 | +0.37(+1.22%) |
May 04, 2018 | 29.15 | 30.21 | 29.15 | 30.09 | 3,146,967 | +0.90(+3.07%) |
May 03, 2018 | 29.47 | 29.55 | 29.06 | 29.19 | 4,431,452 | -0.10(-0.33%) |
May 02, 2018 | 29.77 | 29.82 | 29.24 | 29.29 | 4,278,263 | -0.51(-1.70%) |
May 01, 2018 | 30.16 | 30.16 | 29.67 | 29.80 | 4,828,478 | -0.42(-1.38%) |
Apr 30, 2018 | 30.60 | 30.67 | 30.16 | 30.21 | 2,971,628 | -0.22(-0.72%) |
Apr 27, 2018 | 30.35 | 30.71 | 30.34 | 30.43 | 2,197,006 | +0.12(+0.38%) |
Apr 26, 2018 | 30.20 | 30.42 | 29.95 | 30.32 | 3,317,262 | +0.21(+0.70%) |
Apr 25, 2018 | 29.75 | 30.20 | 29.65 | 30.11 | 4,017,881 | +0.27(+0.90%) |
Apr 24, 2018 | 29.69 | 29.92 | 29.56 | 29.84 | 4,621,287 | +0.26(+0.88%) |
Apr 23, 2018 | 29.65 | 29.73 | 29.43 | 29.58 | 3,659,943 | +0.06(+0.19%) |
Apr 20, 2018 | 30.33 | 30.48 | 29.39 | 29.52 | 6,103,331 | -0.19(-0.63%) |
Apr 19, 2018 | 29.99 | 30.27 | 29.60 | 29.71 | 3,815,110 | -0.41(-1.37%) |
Apr 18, 2018 | 30.42 | 30.48 | 30.08 | 30.12 | 3,143,341 | -0.28(-0.91%) |
Apr 17, 2018 | 30.41 | 30.52 | 30.26 | 30.40 | 2,579,052 | +0.24(+0.81%) |
Apr 16, 2018 | 29.86 | 30.31 | 29.84 | 30.16 | 2,404,914 | +0.33(+1.11%) |
Apr 13, 2018 | 29.73 | 29.93 | 29.59 | 29.82 | 1,994,540 | +0.02(+0.05%) |
Apr 12, 2018 | 29.83 | 30.03 | 29.70 | 29.81 | 2,001,109 | +0.03(+0.11%) |
Apr 11, 2018 | 29.76 | 29.99 | 29.57 | 29.77 | 1,832,926 | -0.09(-0.30%) |
Apr 10, 2018 | 29.94 | 30.19 | 29.77 | 29.86 | 3,197,011 | +0.06(+0.22%) |
Apr 09, 2018 | 29.86 | 30.23 | 29.65 | 29.80 | 2,939,132 | +0.02(+0.08%) |
Apr 06, 2018 | 29.75 | 30.22 | 29.55 | 29.77 | 2,700,787 | -0.06(-0.19%) |
Apr 05, 2018 | 30.16 | 30.16 | 29.76 | 29.83 | 2,123,621 | -0.16(-0.54%) |
Apr 04, 2018 | 29.13 | 30.15 | 29.13 | 29.99 | 3,732,326 | +0.67(+2.29%) |
Apr 03, 2018 | 29.22 | 29.45 | 28.96 | 29.32 | 3,370,631 | +0.23(+0.81%) |
Apr 02, 2018 | 29.82 | 29.85 | 28.80 | 29.09 | 3,335,827 | -0.80(-2.68%) |
Mar 29, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.45(+1.54%) | |
Mar 28, 2018 | 29.43 | 29.64 | 29.33 | 29.43 | 3,341,737 | +0.02(+0.06%) |
Mar 27, 2018 | 29.57 | 29.82 | 29.28 | 29.42 | 3,098,397 | -0.05(-0.16%) |
Mar 26, 2018 | 29.06 | 29.52 | 28.97 | 29.47 | 3,513,576 | +0.70(+2.42%) |
Mar 23, 2018 | 28.86 | 29.37 | 28.74 | 28.77 | 4,157,801 | +0.04(+0.14%) |
Mar 22, 2018 | 29.67 | 29.70 | 28.69 | 28.73 | 8,052,515 | +0.09(+0.31%) |
Mar 21, 2018 | 29.10 | 29.10 | 28.20 | 28.64 | 6,805,519 | -0.87(-2.94%) |
Mar 20, 2018 | 29.63 | 29.68 | 29.36 | 29.51 | 3,042,968 | +0.06(+0.19%) |
Mar 19, 2018 | 29.67 | 29.91 | 29.39 | 29.45 | 3,302,853 | -0.22(-0.74%) |
Mar 16, 2018 | 29.62 | 29.92 | 29.52 | 29.67 | 5,746,428 | +0.19(+0.63%) |
Mar 15, 2018 | 30.40 | 30.40 | 29.46 | 29.48 | 4,533,264 | -0.88(-2.88%) |
Mar 14, 2018 | 30.91 | 31.05 | 30.31 | 30.36 | 3,646,927 | -0.46(-1.50%) |
Mar 13, 2018 | 31.00 | 31.01 | 30.63 | 30.82 | 2,815,782 | -0.02(-0.05%) |
Mar 12, 2018 | 30.85 | 31.06 | 30.74 | 30.84 | 2,208,956 | -0.01(-0.03%) |
Mar 09, 2018 | 30.95 | 31.01 | 30.63 | 30.84 | 3,065,135 | +0.06(+0.21%) |
Mar 08, 2018 | 30.69 | 30.78 | 30.53 | 30.78 | 2,931,292 | +0.17(+0.56%) |
Mar 07, 2018 | 30.36 | 30.61 | 5,286,417 | -0.42(-1.36%) | ||
Mar 06, 2018 | 30.80 | 31.04 | 30.46 | 31.03 | 5,847,824 | +0.41(+1.32%) |
Mar 05, 2018 | 29.78 | 30.63 | 29.76 | 30.63 | 4,616,479 | +0.75(+2.50%) |
Mar 02, 2018 | 29.43 | 29.91 | 29.42 | 29.88 | 3,733,388 | +0.38(+1.29%) |
Mar 01, 2018 | 29.22 | 29.60 | 29.09 | 29.50 | 5,737,203 | +0.22(+0.75%) |
Feb 28, 2018 | 29.47 | 29.65 | 29.27 | 29.28 | 3,058,829 | -0.06(-0.19%) |
Feb 27, 2018 | 29.64 | 29.82 | 29.34 | 29.34 | 2,113,851 | -0.27(-0.90%) |
Feb 26, 2018 | 29.54 | 29.69 | 29.29 | 29.60 | 2,365,159 | +0.20(+0.69%) |
Feb 23, 2018 | 29.11 | 29.44 | 28.91 | 29.40 | 2,935,977 | +0.28(+0.95%) |
Feb 22, 2018 | 29.13 | 2,579,263 | +0.20(+0.70%) | |||
Feb 21, 2018 | 29.44 | 29.66 | 28.92 | 28.92 | 3,304,120 | -0.32(-1.08%) |
Feb 20, 2018 | 29.39 | 29.73 | 29.22 | 29.24 | 3,776,616 | -0.14(-0.47%) |
Feb 16, 2018 | 29.38 | 29.38 | 29.38 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 28.88 | 29.48 | 28.75 | 29.47 | 3,238,237 | +0.66(+2.31%) |
Feb 14, 2018 | 28.76 | 28.86 | 28.34 | 28.80 | 5,733,410 | +0.06(+0.20%) |
Feb 13, 2018 | 28.96 | 28.75 | 6,417,244 | -0.19(-0.64%) | ||
Feb 12, 2018 | 29.00 | 29.28 | 28.85 | 28.93 | 7,277,746 | +0.11(+0.39%) |
Feb 09, 2018 | 28.99 | 29.28 | 28.63 | 28.82 | 7,752,070 | +0.06(+0.20%) |
Feb 08, 2018 | 29.12 | 29.33 | 28.75 | 28.76 | 4,663,920 | -0.32(-1.11%) |
Feb 07, 2018 | 28.95 | 29.71 | 28.89 | 29.09 | 4,777,582 | +0.15(+0.50%) |
Feb 06, 2018 | 28.45 | 29.13 | 28.16 | 28.94 | 6,839,658 | -0.32(-1.11%) |
Feb 05, 2018 | 29.72 | 30.01 | 29.09 | 29.26 | 2,910,521 | -0.49(-1.63%) |
Feb 02, 2018 | 30.32 | 30.40 | 29.73 | 29.75 | 4,226,055 | -0.73(-2.39%) |
Feb 01, 2018 | 30.71 | 30.79 | 30.41 | 30.48 | 3,250,988 | -0.32(-1.03%) |
Jan 31, 2018 | 30.68 | 30.99 | 30.52 | 30.80 | 3,827,850 | +0.11(+0.37%) |
Jan 30, 2018 | 30.89 | 31.15 | 30.68 | 30.68 | 5,046,706 | -0.28(-0.92%) |
Jan 29, 2018 | 31.09 | 31.67 | 30.97 | 30.97 | 5,918,469 | -0.06(-0.20%) |
Jan 26, 2018 | 30.67 | 31.04 | 30.37 | 31.03 | 5,693,263 | +0.37(+1.21%) |
Jan 25, 2018 | 30.35 | 30.71 | 30.34 | 30.66 | 3,694,784 | +0.35(+1.17%) |
Jan 24, 2018 | 30.50 | 30.61 | 30.28 | 30.30 | 3,290,899 | -0.10(-0.32%) |
Jan 23, 2018 | 30.27 | 30.59 | 30.07 | 30.40 | 3,461,234 | -0.04(-0.13%) |
Jan 22, 2018 | 30.40 | 30.59 | 30.25 | 30.44 | 3,648,352 | +0.00(+0.00%) |
Jan 19, 2018 | 30.18 | 30.46 | 30.09 | 30.44 | 5,278,469 | +0.49(+1.64%) |
Jan 18, 2018 | 29.98 | 30.20 | 29.88 | 29.95 | 3,644,390 | -0.08(-0.27%) |
Jan 17, 2018 | 29.80 | 30.22 | 29.64 | 30.03 | 5,204,340 | +0.39(+1.33%) |
Jan 16, 2018 | 29.78 | 29.90 | 29.60 | 29.63 | 4,158,734 | +0.05(+0.16%) |
Jan 12, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 29.74 | 29.78 | 29.49 | 29.63 | 3,356,331 | -0.06(-0.19%) |
Jan 10, 2018 | 30.09 | 30.17 | 29.50 | 29.68 | 3,441,751 | -0.45(-1.50%) |
Jan 09, 2018 | 30.05 | 30.24 | 29.80 | 30.13 | 4,106,647 | -0.10(-0.35%) |
Jan 08, 2018 | 30.63 | 30.63 | 30.15 | 30.24 | 3,369,714 | -0.44(-1.42%) |
Jan 05, 2018 | 30.59 | 30.84 | 30.38 | 30.67 | 5,666,811 | +0.10(+0.32%) |
Jan 04, 2018 | 30.20 | 30.65 | 30.04 | 30.58 | 4,049,214 | +0.49(+1.63%) |
Jan 03, 2018 | 30.26 | 30.27 | 29.93 | 30.09 | 3,604,470 | -0.15(-0.51%) |
Jan 02, 2018 | 30.37 | 30.45 | 30.18 | 30.24 | 3,157,155 | -0.12(-0.40%) |
Dec 29, 2017 | 30.36 | 30.36 | 30.36 | 0 | -0.31(-1.00%) | |
Dec 28, 2017 | 30.75 | 30.80 | 30.37 | 30.67 | 2,328,136 | -0.02(-0.05%) |
Dec 27, 2017 | 30.80 | 30.92 | 30.59 | 30.68 | 3,345,985 | -0.11(-0.37%) |
Dec 26, 2017 | 30.72 | 31.13 | 30.64 | 30.80 | 2,345,492 | +0.10(+0.34%) |
Dec 22, 2017 | 30.66 | 30.84 | 30.56 | 30.69 | 3,574,663 | +0.19(+0.61%) |
Dec 21, 2017 | 31.43 | 31.60 | 30.23 | 30.50 | 6,567,215 | -0.23(-0.76%) |
Dec 20, 2017 | 30.63 | 30.86 | 30.26 | 30.74 | 7,072,688 | +0.13(+0.42%) |
Dec 19, 2017 | 30.72 | 30.84 | 30.46 | 30.61 | 5,389,131 | +0.17(+0.56%) |
Dec 18, 2017 | 30.61 | 30.80 | 30.38 | 30.44 | 4,626,579 | +0.01(+0.03%) |
Dec 15, 2017 | 29.92 | 30.50 | 29.92 | 30.43 | 6,510,825 | +0.60(+2.03%) |
Dec 14, 2017 | 30.17 | 30.24 | 29.80 | 29.83 | 4,956,980 | -0.27(-0.88%) |
Dec 13, 2017 | 30.33 | 30.36 | 29.95 | 30.09 | 4,242,135 | -0.17(-0.56%) |
Dec 12, 2017 | 30.26 | 30.49 | 30.16 | 30.26 | 4,218,549 | +0.25(+0.83%) |
Dec 11, 2017 | 29.92 | 30.05 | 29.79 | 30.01 | 3,707,811 | -0.01(-0.03%) |
Dec 08, 2017 | 30.06 | 30.15 | 29.80 | 30.02 | 2,639,407 | +0.00(+0.00%) |
Dec 07, 2017 | 29.91 | 30.21 | 29.76 | 30.02 | 4,478,350 | +0.14(+0.46%) |
Dec 06, 2017 | 29.79 | 30.04 | 29.71 | 29.88 | 4,679,516 | -0.07(-0.24%) |
Dec 05, 2017 | 30.69 | 30.73 | 29.82 | 29.96 | 3,078,039 | -0.61(-2.00%) |
Dec 04, 2017 | 30.58 | 30.63 | 30.27 | 30.57 | 7,194,973 | +0.37(+1.23%) |
Dec 01, 2017 | 30.18 | 30.46 | 29.53 | 30.20 | 6,981,687 | +0.11(+0.38%) |
Nov 30, 2017 | 30.03 | 30.31 | 29.53 | 30.09 | 5,572,140 | +0.10(+0.35%) |
Nov 29, 2017 | 29.32 | 30.32 | 29.32 | 29.98 | 5,054,100 | +0.61(+2.09%) |
Nov 28, 2017 | 29.09 | 29.39 | 28.93 | 29.37 | 3,376,012 | +0.40(+1.39%) |
Nov 27, 2017 | 28.57 | 29.06 | 28.56 | 28.97 | 3,299,605 | +0.39(+1.35%) |
Nov 24, 2017 | 28.76 | 28.79 | 28.58 | 28.58 | 766,223 | -0.04(-0.14%) |
Nov 22, 2017 | 28.63 | 28.74 | 28.51 | 28.62 | 2,304,480 | -0.02(-0.08%) |
Nov 21, 2017 | 28.79 | 28.93 | 28.55 | 28.64 | 2,414,821 | -0.19(-0.64%) |
Nov 20, 2017 | 28.82 | 28.92 | 28.68 | 28.83 | 2,235,791 | +0.05(+0.17%) |
Nov 17, 2017 | 28.56 | 29.09 | 28.56 | 28.78 | 2,808,548 | +0.07(+0.25%) |
Nov 16, 2017 | 28.53 | 28.91 | 28.51 | 28.71 | 3,091,040 | +0.35(+1.25%) |
Nov 15, 2017 | 28.80 | 28.83 | 28.34 | 28.35 | 4,543,976 | -0.56(-1.92%) |
Nov 14, 2017 | 28.02 | 28.95 | 27.98 | 28.91 | 4,810,270 | +0.83(+2.96%) |
Nov 13, 2017 | 28.06 | 28.40 | 27.99 | 28.08 | 3,113,791 | +0.03(+0.11%) |
Nov 10, 2017 | 27.25 | 28.18 | 27.25 | 28.05 | 3,487,706 | +0.68(+2.47%) |
Nov 09, 2017 | 27.60 | 27.79 | 27.33 | 27.37 | 2,701,602 | -0.28(-1.02%) |
Nov 08, 2017 | 27.28 | 27.71 | 27.28 | 27.65 | 2,537,159 | +0.44(+1.63%) |
Nov 07, 2017 | 26.85 | 27.35 | 26.77 | 27.21 | 3,023,372 | +0.35(+1.32%) |
Nov 06, 2017 | 27.27 | 27.35 | 26.79 | 26.85 | 3,560,445 | -0.48(-1.74%) |
Nov 03, 2017 | 27.23 | 27.55 | 27.21 | 27.33 | 2,148,338 | +0.04(+0.15%) |
Nov 02, 2017 | 27.30 | 27.47 | 27.16 | 27.29 | 3,090,952 | -0.22(-0.79%) |
Nov 01, 2017 | 27.61 | 27.83 | 27.48 | 27.51 | 3,542,044 | -0.02(-0.09%) |
Oct 31, 2017 | 27.24 | 27.77 | 27.23 | 27.53 | 3,605,270 | +0.51(+1.88%) |
Oct 30, 2017 | 27.33 | 27.62 | 27.00 | 27.02 | 5,942,299 | -0.13(-0.47%) |
Oct 27, 2017 | 26.94 | 27.18 | 26.80 | 27.15 | 4,318,635 | +0.25(+0.93%) |
Oct 26, 2017 | 27.25 | 27.40 | 26.85 | 26.90 | 5,275,738 | -0.44(-1.62%) |
Oct 25, 2017 | 27.48 | 27.56 | 27.22 | 27.35 | 4,205,550 | -0.19(-0.70%) |
Oct 24, 2017 | 27.52 | 27.68 | 27.42 | 27.54 | 2,823,871 | -0.03(-0.12%) |
Oct 23, 2017 | 27.35 | 27.61 | 27.27 | 27.57 | 2,645,755 | +0.24(+0.88%) |
Oct 20, 2017 | 27.27 | 27.54 | 27.19 | 27.33 | 5,314,059 | +0.12(+0.44%) |
Oct 19, 2017 | 27.39 | 27.49 | 27.09 | 27.21 | 3,538,110 | -0.27(-1.00%) |
Oct 18, 2017 | 27.61 | 27.65 | 27.37 | 27.48 | 3,683,497 | -0.09(-0.32%) |
Oct 17, 2017 | 27.68 | 27.83 | 27.50 | 27.57 | 4,339,117 | -0.23(-0.84%) |
Oct 16, 2017 | 27.62 | 27.90 | 27.60 | 27.80 | 3,358,919 | +0.14(+0.50%) |
Oct 13, 2017 | 27.97 | 27.97 | 27.56 | 27.67 | 5,822,069 | -0.21(-0.75%) |
Oct 12, 2017 | 27.23 | 27.92 | 27.23 | 27.88 | 4,582,037 | +0.64(+2.37%) |
Oct 11, 2017 | 27.17 | 27.37 | 27.10 | 27.23 | 2,816,419 | +0.06(+0.21%) |
Oct 10, 2017 | 27.10 | 27.31 | 26.93 | 27.18 | 3,274,996 | +0.21(+0.78%) |
Oct 09, 2017 | 27.53 | 27.53 | 26.93 | 26.97 | 3,033,685 | -0.50(-1.82%) |
Oct 06, 2017 | 27.52 | 27.70 | 27.41 | 27.47 | 4,251,416 | -0.02(-0.06%) |
Oct 05, 2017 | 27.41 | 27.66 | 27.27 | 27.48 | 3,379,814 | +0.11(+0.41%) |
Oct 04, 2017 | 26.89 | 27.43 | 26.72 | 27.37 | 5,436,820 | +0.44(+1.65%) |
Oct 03, 2017 | 27.00 | 27.01 | 26.77 | 26.93 | 4,838,554 | +0.06(+0.21%) |
Oct 02, 2017 | 27.20 | 27.27 | 26.77 | 26.87 | 5,213,280 | -0.32(-1.19%) |
Sep 29, 2017 | 27.56 | 27.77 | 27.13 | 27.19 | 6,481,891 | -0.17(-0.62%) |
Sep 28, 2017 | 27.19 | 27.85 | 27.07 | 27.36 | 8,679,206 | +0.49(+1.83%) |
Sep 27, 2017 | 26.96 | 26.87 | 6,455,558 | -0.02(-0.06%) | ||
Sep 26, 2017 | 27.04 | 27.09 | 26.83 | 26.89 | 4,461,702 | -0.09(-0.33%) |
Sep 25, 2017 | 26.66 | 27.04 | 26.60 | 26.97 | 5,806,357 | +0.26(+0.97%) |
Sep 22, 2017 | 27.02 | 27.19 | 26.53 | 26.72 | 4,155,177 | -0.22(-0.81%) |
Sep 21, 2017 | 27.19 | 27.27 | 26.86 | 26.93 | 5,253,822 | -0.23(-0.83%) |
Sep 20, 2017 | 27.27 | 27.34 | 26.73 | 27.16 | 5,936,004 | -0.38(-1.38%) |
Sep 19, 2017 | 28.07 | 28.17 | 27.49 | 27.54 | 4,024,030 | -0.58(-2.06%) |
Sep 18, 2017 | 28.17 | 28.26 | 28.04 | 28.12 | 4,184,299 | -0.10(-0.34%) |
Sep 15, 2017 | 27.93 | 28.24 | 27.82 | 28.22 | 6,056,530 | +0.43(+1.54%) |
Sep 14, 2017 | 28.02 | 28.05 | 27.61 | 27.79 | 4,470,492 | -0.20(-0.72%) |
Sep 13, 2017 | 28.06 | 28.24 | 27.93 | 27.99 | 3,358,366 | -0.07(-0.26%) |
Sep 12, 2017 | 27.96 | 28.20 | 27.83 | 28.06 | 3,072,260 | +0.06(+0.20%) |
Sep 11, 2017 | 27.89 | 28.21 | 27.85 | 28.01 | 4,135,405 | +0.20(+0.72%) |
Sep 08, 2017 | 27.67 | 28.00 | 27.55 | 27.80 | 3,982,022 | +0.10(+0.35%) |
Sep 07, 2017 | 27.71 | 28.11 | 27.50 | 27.71 | 4,164,016 | +0.11(+0.41%) |
Sep 06, 2017 | 27.27 | 27.61 | 27.14 | 27.60 | 5,848,610 | +0.44(+1.63%) |
Sep 05, 2017 | 26.53 | 27.18 | 26.50 | 27.15 | 6,244,765 | +0.65(+2.46%) |
Sep 01, 2017 | 26.27 | 26.56 | 26.06 | 26.50 | 6,412,691 | +0.34(+1.29%) |
Aug 31, 2017 | 26.20 | 26.27 | 26.01 | 26.16 | 5,149,477 | -0.23(-0.86%) |
Aug 30, 2017 | 26.09 | 26.50 | 25.92 | 26.39 | 6,798,349 | +0.25(+0.96%) |
Aug 29, 2017 | 26.21 | 26.31 | 26.02 | 26.14 | 5,233,673 | -0.08(-0.31%) |
Aug 28, 2017 | 26.68 | 26.74 | 26.17 | 26.22 | 4,932,178 | -0.49(-1.84%) |
Aug 25, 2017 | 26.91 | 26.97 | 26.62 | 26.71 | 5,262,387 | -0.07(-0.27%) |
Aug 24, 2017 | 27.49 | 27.49 | 26.60 | 26.78 | 6,291,490 | -0.80(-2.89%) |
Aug 23, 2017 | 27.76 | 27.77 | 27.46 | 27.58 | 7,402,248 | -0.23(-0.84%) |
Aug 22, 2017 | 27.79 | 27.82 | 27.47 | 27.81 | 3,211,041 | +0.01(+0.03%) |
Aug 21, 2017 | 27.81 | 27.91 | 27.75 | 27.80 | 2,761,932 | +0.03(+0.12%) |
Aug 18, 2017 | 27.97 | 28.02 | 27.65 | 27.77 | 3,233,131 | -0.21(-0.75%) |
Aug 17, 2017 | 28.23 | 28.37 | 27.89 | 27.98 | 3,661,516 | -0.34(-1.20%) |
Aug 16, 2017 | 28.13 | 28.45 | 28.08 | 28.32 | 2,463,978 | +0.19(+0.69%) |
Aug 15, 2017 | 28.11 | 28.29 | 28.09 | 28.13 | 2,710,941 | +0.01(+0.03%) |
Aug 14, 2017 | 28.14 | 28.27 | 28.06 | 28.12 | 3,388,100 | +0.07(+0.26%) |
Aug 11, 2017 | 27.40 | 28.16 | 27.40 | 28.05 | 4,065,912 | +0.60(+2.17%) |
Aug 10, 2017 | 27.53 | 27.63 | 27.35 | 27.45 | 4,062,484 | -0.27(-0.96%) |
Aug 09, 2017 | 27.56 | 27.76 | 27.46 | 27.72 | 3,009,394 | +0.16(+0.59%) |
Aug 08, 2017 | 27.62 | 27.80 | 27.51 | 27.56 | 4,491,506 | +0.02(+0.06%) |
Aug 07, 2017 | 27.39 | 27.64 | 27.39 | 27.54 | 3,931,378 | +0.15(+0.56%) |
Aug 04, 2017 | 27.70 | 27.74 | 27.35 | 27.39 | 5,711,622 | -0.27(-0.96%) |
Aug 03, 2017 | 27.54 | 27.84 | 27.54 | 27.65 | 3,554,010 | +0.08(+0.29%) |
Aug 02, 2017 | 27.25 | 27.69 | 27.01 | 27.57 | 4,491,305 | +0.31(+1.12%) |
Aug 01, 2017 | 27.63 | 27.68 | 27.12 | 27.27 | 6,381,564 | -0.33(-1.20%) |
Jul 31, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 5,754,121 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 27.69 | 27.47 | 27.60 | 4,867,714 | -0.09(-0.32%) |
Jul 27, 2017 | 27.16 | 27.68 | 27.15 | 27.68 | 5,009,361 | +0.59(+2.18%) |
Jul 26, 2017 | 27.39 | 27.59 | 27.05 | 27.09 | 4,133,405 | -0.26(-0.97%) |
Jul 25, 2017 | 27.11 | 27.45 | 26.98 | 27.36 | 4,838,646 | +0.26(+0.95%) |
Jul 24, 2017 | 27.12 | 27.40 | 27.06 | 27.10 | 4,784,075 | -0.03(-0.12%) |
Jul 21, 2017 | 26.99 | 27.15 | 26.95 | 27.13 | 3,898,242 | +0.10(+0.39%) |
Jul 20, 2017 | 27.17 | 27.19 | 26.96 | 27.03 | 3,481,164 | -0.08(-0.30%) |
Jul 19, 2017 | 26.85 | 27.25 | 26.64 | 27.11 | 11,893,747 | +0.42(+1.59%) |
Jul 18, 2017 | 26.80 | 26.90 | 26.64 | 26.69 | 4,111,415 | -0.13(-0.48%) |
Jul 17, 2017 | 26.90 | 26.90 | 26.67 | 26.81 | 4,674,714 | -0.08(-0.30%) |
Jul 14, 2017 | 26.95 | 26.72 | 26.89 | 3,961,504 | +0.05(+0.18%) | |
Jul 13, 2017 | 26.72 | 27.09 | 26.59 | 26.85 | 9,282,284 | +0.11(+0.42%) |
Jul 12, 2017 | 26.66 | 26.85 | 26.50 | 26.73 | 5,331,602 | +0.25(+0.94%) |
Jul 11, 2017 | 26.59 | 26.68 | 26.37 | 26.49 | 9,828,430 | -0.13(-0.48%) |
Jul 10, 2017 | 26.83 | 26.93 | 26.53 | 26.61 | 7,071,822 | -0.15(-0.57%) |
Jul 07, 2017 | 27.38 | 27.41 | 26.76 | 26.77 | 9,710,733 | -0.57(-2.08%) |
Jul 06, 2017 | 27.78 | 27.83 | 27.28 | 27.33 | 12,253,920 | -0.62(-2.23%) |
Jul 05, 2017 | 28.41 | 28.47 | 27.89 | 27.96 | 9,532,677 | -0.47(-1.66%) |
Jul 03, 2017 | 28.57 | 28.71 | 28.37 | 28.43 | 3,601,592 | -0.21(-0.73%) |
Jun 30, 2017 | 29.01 | 29.07 | 28.54 | 28.64 | 8,330,349 | -0.26(-0.89%) |
Jun 29, 2017 | 29.87 | 30.19 | 28.79 | 28.90 | 7,411,925 | -1.03(-3.45%) |
Jun 28, 2017 | 29.84 | 30.16 | 29.70 | 29.93 | 5,841,467 | +0.30(+1.00%) |
Jun 27, 2017 | 30.03 | 30.12 | 29.63 | 29.63 | 4,534,526 | -0.52(-1.73%) |
Jun 26, 2017 | 29.86 | 30.28 | 29.86 | 30.15 | 4,311,782 | +0.34(+1.13%) |
Jun 23, 2017 | 29.71 | 29.98 | 29.67 | 29.82 | 15,155,348 | +0.11(+0.38%) |
Jun 22, 2017 | 29.66 | 29.90 | 29.26 | 29.70 | 6,538,916 | -0.47(-1.57%) |
Jun 21, 2017 | 30.35 | 30.46 | 30.08 | 30.18 | 3,623,827 | -0.07(-0.24%) |
Jun 20, 2017 | 30.11 | 30.41 | 29.96 | 30.25 | 4,910,311 | +0.20(+0.67%) |
Jun 19, 2017 | 30.58 | 30.66 | 29.72 | 30.05 | 8,642,961 | -0.39(-1.29%) |
Jun 16, 2017 | 31.31 | 31.32 | 30.21 | 30.44 | 11,924,617 | -1.00(-3.18%) |
Jun 15, 2017 | 31.17 | 31.57 | 30.99 | 31.44 | 2,902,591 | +0.24(+0.77%) |
Jun 14, 2017 | 31.32 | 31.66 | 31.08 | 31.20 | 3,418,047 | -0.02(-0.05%) |
Jun 13, 2017 | 30.91 | 31.23 | 30.64 | 31.22 | 3,924,147 | +0.22(+0.72%) |
Jun 12, 2017 | 31.03 | 31.12 | 30.88 | 30.99 | 3,967,812 | -0.05(-0.15%) |
Jun 09, 2017 | 31.26 | 31.41 | 30.93 | 31.04 | 3,040,646 | -0.28(-0.89%) |
Jun 08, 2017 | 31.72 | 31.27 | 31.32 | 3,382,537 | -0.26(-0.81%) | |
Jun 07, 2017 | 31.61 | 31.72 | 31.35 | 31.58 | 4,157,859 | -0.01(-0.03%) |
Jun 06, 2017 | 31.85 | 31.88 | 31.52 | 31.59 | 2,372,701 | -0.28(-0.88%) |
Jun 05, 2017 | 31.64 | 31.88 | 31.59 | 31.87 | 3,102,131 | +0.16(+0.51%) |
Jun 02, 2017 | 32.00 | 32.23 | 30.79 | 31.71 | 6,270,062 | -0.29(-0.90%) |