Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.88 | 36.26 | 35.82 | 35.87 | 24,621,446 | +0.08(+0.21%) |
Jun 28, 2018 | 35.28 | 36.00 | 35.24 | 35.79 | 26,630,174 | +0.51(+1.44%) |
Jun 27, 2018 | 35.62 | 35.97 | 35.24 | 35.28 | 24,947,128 | -0.18(-0.52%) |
Jun 26, 2018 | 35.41 | 35.96 | 35.33 | 35.47 | 26,569,974 | +0.22(+0.62%) |
Jun 25, 2018 | 35.58 | 35.69 | 34.85 | 35.25 | 34,341,760 | -0.76(-2.11%) |
Jun 22, 2018 | 36.13 | 36.22 | 35.78 | 36.01 | 32,943,224 | +0.03(+0.09%) |
Jun 21, 2018 | 36.42 | 36.49 | 35.89 | 35.98 | 25,100,268 | -0.48(-1.33%) |
Jun 20, 2018 | 36.63 | 36.67 | 36.43 | 36.46 | 25,525,070 | -0.07(-0.18%) |
Jun 19, 2018 | 36.36 | 36.69 | 36.21 | 36.53 | 26,631,440 | -0.32(-0.88%) |
Jun 18, 2018 | 36.57 | 37.03 | 36.17 | 36.85 | 21,144,778 | -0.03(-0.09%) |
Jun 15, 2018 | 37.25 | 37.25 | 36.88 | 59,240,020 | -0.37(-0.98%) | |
Jun 14, 2018 | 36.87 | 37.34 | 36.72 | 37.25 | 28,809,368 | +0.57(+1.55%) |
Jun 13, 2018 | 36.69 | 37.12 | 36.54 | 36.68 | 29,248,880 | +0.06(+0.16%) |
Jun 12, 2018 | 36.41 | 36.63 | 36.23 | 36.63 | 21,069,864 | +0.21(+0.57%) |
Jun 11, 2018 | 36.36 | 36.61 | 36.21 | 36.42 | 18,077,986 | +0.17(+0.48%) |
Jun 08, 2018 | 36.28 | 36.45 | 36.10 | 36.24 | 22,568,884 | -0.14(-0.39%) |
Jun 07, 2018 | 36.88 | 37.00 | 36.13 | 36.38 | 23,660,160 | -0.51(-1.38%) |
Jun 06, 2018 | 36.93 | 36.89 | 21,269,456 | +0.49(+1.35%) | ||
Jun 05, 2018 | 36.46 | 36.47 | 36.17 | 36.40 | 20,068,156 | +0.07(+0.21%) |
Jun 04, 2018 | 36.26 | 36.53 | 36.02 | 36.33 | 21,698,998 | -0.07(-0.18%) |
Jun 01, 2018 | 35.77 | 36.42 | 35.74 | 36.39 | 22,017,412 | +0.79(+2.22%) |
May 31, 2018 | 35.72 | 35.95 | 35.52 | 35.60 | 37,704,124 | -0.12(-0.33%) |
May 30, 2018 | 35.91 | 36.13 | 35.70 | 35.72 | 26,989,890 | -0.10(-0.28%) |
May 29, 2018 | 35.65 | 35.98 | 35.44 | 35.82 | 30,227,922 | -0.24(-0.67%) |
May 25, 2018 | 36.06 | 36.06 | 36.06 | 0 | -0.26(-0.71%) | |
May 24, 2018 | 36.34 | 36.65 | 35.85 | 36.32 | 22,046,834 | -0.09(-0.25%) |
May 23, 2018 | 36.18 | 36.43 | 35.75 | 36.41 | 24,757,564 | +0.02(+0.07%) |
May 22, 2018 | 36.50 | 36.60 | 36.24 | 36.38 | 19,650,774 | -0.08(-0.23%) |
May 21, 2018 | 36.25 | 36.63 | 36.19 | 36.47 | 26,134,806 | +0.45(+1.25%) |
May 18, 2018 | 36.23 | 36.32 | 35.93 | 36.02 | 29,339,364 | -0.21(-0.58%) |
May 17, 2018 | 35.95 | 36.81 | 35.86 | 36.23 | 57,822,552 | -1.42(-3.76%) |
May 16, 2018 | 37.81 | 37.97 | 37.53 | 37.64 | 37,420,208 | -0.27(-0.70%) |
May 15, 2018 | 37.69 | 37.97 | 37.45 | 37.91 | 29,689,168 | -0.18(-0.48%) |
May 14, 2018 | 38.14 | 38.54 | 38.07 | 38.09 | 26,436,376 | -0.19(-0.50%) |
May 11, 2018 | 38.42 | 38.57 | 38.16 | 38.29 | 21,056,246 | -0.31(-0.80%) |
May 10, 2018 | 38.34 | 38.65 | 38.07 | 38.59 | 22,155,722 | +0.22(+0.56%) |
May 09, 2018 | 38.26 | 38.43 | 37.67 | 38.38 | 24,518,186 | +0.28(+0.72%) |
May 08, 2018 | 38.19 | 38.24 | 37.83 | 38.10 | 24,335,322 | -0.02(-0.04%) |
May 07, 2018 | 37.81 | 38.34 | 37.76 | 38.12 | 21,411,866 | +0.36(+0.95%) |
May 04, 2018 | 36.68 | 37.93 | 36.59 | 37.76 | 23,398,754 | +0.72(+1.94%) |
May 03, 2018 | 36.68 | 37.35 | 36.21 | 37.04 | 28,487,764 | +0.48(+1.32%) |
May 02, 2018 | 37.43 | 37.55 | 36.51 | 36.56 | 28,312,256 | -0.81(-2.16%) |
May 01, 2018 | 36.60 | 37.44 | 36.53 | 37.37 | 20,233,256 | +0.45(+1.22%) |
Apr 30, 2018 | 37.44 | 37.66 | 36.91 | 36.92 | 23,943,780 | -0.35(-0.94%) |
Apr 27, 2018 | 37.25 | 37.79 | 36.98 | 37.27 | 24,086,474 | +0.42(+1.13%) |
Apr 26, 2018 | 36.66 | 37.08 | 36.21 | 36.85 | 24,648,458 | +0.42(+1.14%) |
Apr 25, 2018 | 36.51 | 36.67 | 35.63 | 36.43 | 26,038,322 | -0.02(-0.07%) |
Apr 24, 2018 | 37.03 | 37.43 | 36.12 | 36.46 | 25,698,110 | -0.43(-1.15%) |
Apr 23, 2018 | 36.89 | 37.07 | 36.57 | 36.88 | 24,851,290 | +0.13(+0.36%) |
Apr 20, 2018 | 37.09 | 37.30 | 36.36 | 36.75 | 28,239,564 | -0.39(-1.05%) |
Apr 19, 2018 | 37.03 | 37.47 | 36.99 | 37.14 | 25,759,824 | -0.06(-0.16%) |
Apr 18, 2018 | 37.18 | 37.44 | 36.92 | 37.20 | 21,120,416 | +0.03(+0.09%) |
Apr 17, 2018 | 36.55 | 37.30 | 36.43 | 37.17 | 25,762,002 | +1.08(+2.98%) |
Apr 16, 2018 | 35.94 | 36.38 | 35.87 | 36.09 | 18,964,388 | +0.25(+0.70%) |
Apr 13, 2018 | 36.30 | 36.46 | 35.54 | 35.84 | 21,920,962 | -0.28(-0.78%) |
Apr 12, 2018 | 35.66 | 36.38 | 35.62 | 36.13 | 26,749,068 | +0.76(+2.14%) |
Apr 11, 2018 | 35.36 | 35.76 | 35.23 | 35.37 | 26,024,474 | -0.07(-0.19%) |
Apr 10, 2018 | 35.09 | 35.60 | 34.80 | 35.43 | 27,329,756 | +1.12(+3.25%) |
Apr 09, 2018 | 34.13 | 35.06 | 34.09 | 34.32 | 30,862,388 | +0.37(+1.08%) |
Apr 06, 2018 | 34.51 | 34.74 | 33.72 | 33.95 | 38,640,168 | -0.91(-2.61%) |
Apr 05, 2018 | 34.59 | 35.03 | 34.49 | 34.86 | 35,170,112 | +0.52(+1.50%) |
Apr 04, 2018 | 33.67 | 34.63 | 33.50 | 34.34 | 36,123,816 | +0.13(+0.37%) |
Apr 03, 2018 | 34.18 | 34.32 | 33.67 | 34.22 | 33,858,624 | +0.31(+0.90%) |
Apr 02, 2018 | 35.16 | 35.25 | 33.51 | 33.91 | 44,488,696 | -1.55(-4.38%) |
Mar 29, 2018 | 35.47 | 35.47 | 35.47 | 0 | +1.02(+2.95%) | |
Mar 28, 2018 | 35.15 | 35.42 | 34.42 | 34.45 | 44,377,516 | -0.84(-2.39%) |
Mar 27, 2018 | 36.79 | 36.81 | 34.93 | 35.29 | 37,407,720 | -1.14(-3.13%) |
Mar 26, 2018 | 35.76 | 36.52 | 35.42 | 36.43 | 35,955,388 | +1.36(+3.87%) |
Mar 23, 2018 | 36.14 | 36.25 | 35.09 | 35.08 | 38,407,256 | -0.54(-1.51%) |
Mar 22, 2018 | 36.19 | 36.40 | 35.57 | 35.61 | 35,694,228 | -1.03(-2.80%) |
Mar 21, 2018 | 36.58 | 37.13 | 36.49 | 36.64 | 27,243,024 | -0.05(-0.14%) |
Mar 20, 2018 | 36.79 | 36.91 | 36.53 | 36.69 | 27,584,302 | +0.08(+0.23%) |
Mar 19, 2018 | 36.87 | 37.06 | 36.30 | 36.61 | 32,329,014 | -0.61(-1.64%) |
Mar 16, 2018 | 37.48 | 37.71 | 37.19 | 37.22 | 67,878,304 | -0.26(-0.71%) |
Mar 15, 2018 | 37.46 | 37.82 | 37.31 | 37.48 | 28,443,808 | +0.04(+0.11%) |
Mar 14, 2018 | 37.49 | 37.84 | 37.29 | 37.44 | 25,562,518 | +0.10(+0.27%) |
Mar 13, 2018 | 37.86 | 38.17 | 37.14 | 37.34 | 28,310,700 | -0.32(-0.86%) |
Mar 12, 2018 | 37.65 | 37.93 | 37.54 | 37.67 | 22,129,874 | +0.15(+0.40%) |
Mar 09, 2018 | 36.90 | 37.66 | 36.89 | 37.52 | 26,884,454 | +0.85(+2.32%) |
Mar 08, 2018 | 36.59 | 36.72 | 36.33 | 36.67 | 24,340,976 | +0.12(+0.32%) |
Mar 07, 2018 | 36.71 | 36.22 | 36.55 | 26,644,022 | -0.07(-0.20%) | |
Mar 06, 2018 | 36.92 | 37.03 | 36.50 | 36.62 | 25,662,072 | -0.19(-0.52%) |
Mar 05, 2018 | 36.32 | 37.02 | 36.14 | 36.81 | 26,727,010 | +0.38(+1.04%) |
Mar 02, 2018 | 35.80 | 36.57 | 35.64 | 36.43 | 34,886,716 | +0.22(+0.59%) |
Mar 01, 2018 | 36.95 | 37.21 | 35.85 | 36.22 | 38,872,964 | -0.81(-2.19%) |
Feb 28, 2018 | 37.43 | 37.95 | 37.03 | 37.03 | 32,459,036 | -0.21(-0.58%) |
Feb 27, 2018 | 37.55 | 37.72 | 36.90 | 37.24 | 33,138,006 | -0.26(-0.71%) |
Feb 26, 2018 | 36.63 | 37.58 | 36.49 | 37.51 | 33,578,652 | +1.12(+3.09%) |
Feb 23, 2018 | 35.86 | 36.42 | 35.49 | 36.38 | 31,178,174 | +0.88(+2.47%) |
Feb 22, 2018 | 35.35 | 35.51 | 31,225,212 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.47 | 36.73 | 35.79 | 35.81 | 34,058,248 | -0.62(-1.70%) |
Feb 20, 2018 | 36.91 | 36.23 | 36.43 | 34,717,192 | -0.22(-0.61%) | |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | +0.21(+0.57%) | |
Feb 15, 2018 | 37.26 | 37.32 | 35.85 | 36.45 | 87,211,824 | +1.65(+4.73%) |
Feb 14, 2018 | 33.94 | 34.95 | 33.89 | 34.80 | 52,820,148 | +0.71(+2.09%) |
Feb 13, 2018 | 34.16 | 34.09 | 35,545,816 | +0.52(+1.55%) | ||
Feb 12, 2018 | 33.50 | 33.83 | 33.26 | 33.57 | 46,179,480 | +0.88(+2.71%) |
Feb 09, 2018 | 32.25 | 33.01 | 31.61 | 32.69 | 62,043,524 | +0.63(+1.96%) |
Feb 08, 2018 | 33.70 | 32.03 | 32.06 | 51,657,944 | -1.30(-3.89%) | |
Feb 07, 2018 | 33.33 | 34.72 | 33.10 | 33.36 | 39,532,460 | +0.14(+0.42%) |
Feb 06, 2018 | 31.70 | 33.33 | 30.89 | 33.22 | 65,953,976 | +0.25(+0.75%) |
Feb 05, 2018 | 34.23 | 32.67 | 32.97 | 63,025,888 | -0.88(-2.59%) | |
Feb 02, 2018 | 34.32 | 34.68 | 33.80 | 33.85 | 32,922,942 | -0.64(-1.85%) |
Feb 01, 2018 | 33.98 | 34.82 | 33.63 | 34.48 | 31,580,936 | +0.13(+0.39%) |
Jan 31, 2018 | 34.71 | 34.74 | 34.19 | 34.35 | 43,765,616 | -0.59(-1.68%) |
Jan 30, 2018 | 35.30 | 35.44 | 34.71 | 34.94 | 35,058,192 | -0.50(-1.40%) |
Jan 29, 2018 | 34.98 | 35.54 | 34.98 | 35.43 | 28,571,382 | +0.24(+0.68%) |
Jan 26, 2018 | 34.85 | 35.19 | 34.69 | 35.19 | 28,274,536 | +0.55(+1.58%) |
Jan 25, 2018 | 34.95 | 35.12 | 34.58 | 34.65 | 23,223,414 | -0.22(-0.64%) |
Jan 24, 2018 | 34.90 | 35.30 | 34.74 | 34.87 | 32,294,820 | +0.06(+0.17%) |
Jan 23, 2018 | 34.35 | 34.83 | 34.35 | 34.81 | 28,303,024 | +0.36(+1.06%) |
Jan 22, 2018 | 34.07 | 34.45 | 33.93 | 34.45 | 27,787,226 | +0.31(+0.90%) |
Jan 19, 2018 | 34.13 | 34.33 | 33.99 | 34.14 | 29,727,702 | -0.01(-0.02%) |
Jan 18, 2018 | 34.10 | 34.30 | 33.93 | 34.15 | 22,066,580 | +0.08(+0.24%) |
Jan 17, 2018 | 33.77 | 34.17 | 33.66 | 34.07 | 29,539,276 | +0.55(+1.63%) |
Jan 16, 2018 | 33.82 | 34.04 | 33.34 | 33.52 | 39,719,480 | -0.27(-0.81%) |
Jan 12, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.64(+1.92%) | |
Jan 11, 2018 | 33.19 | 33.25 | 32.87 | 33.16 | 26,224,554 | +0.16(+0.48%) |
Jan 10, 2018 | 33.00 | 23,544,846 | +0.18(+0.55%) | |||
Jan 09, 2018 | 32.90 | 33.04 | 32.70 | 32.82 | 25,939,200 | -0.21(-0.63%) |
Jan 08, 2018 | 32.68 | 33.04 | 32.54 | 33.03 | 20,052,968 | +0.34(+1.04%) |
Jan 05, 2018 | 32.70 | 32.98 | 32.55 | 32.69 | 29,735,092 | +0.45(+1.38%) |
Jan 04, 2018 | 32.29 | 32.70 | 32.19 | 32.24 | 25,070,366 | +0.09(+0.28%) |
Jan 03, 2018 | 31.78 | 32.24 | 31.62 | 32.15 | 35,984,580 | +0.25(+0.80%) |
Jan 02, 2018 | 31.74 | 31.79 | 31.54 | 31.90 | 24,531,462 | +0.46(+1.46%) |
Dec 29, 2017 | 31.44 | 31.44 | 31.44 | 0 | -0.24(-0.75%) | |
Dec 28, 2017 | 31.79 | 31.79 | 31.56 | 31.67 | 10,730,636 | +0.02(+0.08%) |
Dec 27, 2017 | 31.63 | 31.72 | 31.56 | 31.65 | 12,845,055 | +0.07(+0.21%) |
Dec 26, 2017 | 31.64 | 31.75 | 31.49 | 31.58 | 9,964,495 | -0.06(-0.18%) |
Dec 22, 2017 | 31.62 | 31.80 | 31.58 | 31.64 | 13,939,853 | +0.02(+0.05%) |
Dec 21, 2017 | 31.91 | 32.01 | 31.59 | 31.62 | 19,962,662 | -0.17(-0.54%) |
Dec 20, 2017 | 31.59 | 31.85 | 31.36 | 31.80 | 23,074,196 | +0.36(+1.15%) |
Dec 19, 2017 | 31.73 | 31.90 | 31.42 | 31.44 | 23,995,612 | -0.15(-0.47%) |
Dec 18, 2017 | 31.58 | 31.90 | 31.45 | 31.58 | 26,218,872 | +0.24(+0.76%) |
Dec 15, 2017 | 31.20 | 31.42 | 30.94 | 31.35 | 57,466,548 | +0.24(+0.77%) |
Dec 14, 2017 | 31.35 | 31.41 | 31.07 | 31.11 | 20,391,750 | -0.21(-0.66%) |
Dec 13, 2017 | 31.26 | 31.49 | 31.19 | 31.31 | 24,609,646 | +0.20(+0.63%) |
Dec 12, 2017 | 31.02 | 31.27 | 30.83 | 31.12 | 20,292,566 | -0.04(-0.13%) |
Dec 11, 2017 | 30.85 | 31.22 | 30.84 | 31.16 | 20,404,424 | +0.29(+0.93%) |
Dec 08, 2017 | 30.85 | 30.94 | 30.71 | 30.87 | 17,110,902 | +0.17(+0.56%) |
Dec 07, 2017 | 30.58 | 31.01 | 30.58 | 30.70 | 20,813,950 | -0.01(-0.03%) |
Dec 06, 2017 | 30.67 | 30.96 | 30.57 | 30.71 | 20,126,096 | +0.08(+0.27%) |
Dec 05, 2017 | 30.98 | 31.04 | 30.51 | 30.62 | 28,373,024 | -0.34(-1.09%) |
Dec 04, 2017 | 31.03 | 31.18 | 30.81 | 30.96 | 35,830,920 | +0.10(+0.32%) |
Dec 01, 2017 | 30.44 | 30.91 | 30.39 | 30.86 | 32,798,928 | +0.25(+0.80%) |
Nov 30, 2017 | 30.88 | 31.03 | 30.62 | 30.62 | 37,462,692 | -0.15(-0.48%) |
Nov 29, 2017 | 30.98 | 31.21 | 30.56 | 30.76 | 44,808,676 | -0.21(-0.66%) |
Nov 28, 2017 | 30.37 | 31.03 | 30.35 | 30.97 | 37,727,204 | +0.71(+2.33%) |
Nov 27, 2017 | 29.97 | 30.44 | 29.96 | 30.26 | 25,513,016 | +0.31(+1.04%) |
Nov 24, 2017 | 29.88 | 30.02 | 29.81 | 29.95 | 7,499,886 | +0.03(+0.11%) |
Nov 22, 2017 | 30.12 | 30.14 | 29.84 | 29.92 | 20,987,714 | -0.16(-0.55%) |
Nov 21, 2017 | 30.16 | 30.34 | 30.02 | 30.08 | 29,415,816 | +0.12(+0.41%) |
Nov 20, 2017 | 29.49 | 29.99 | 29.49 | 29.96 | 32,764,722 | +0.49(+1.67%) |
Nov 17, 2017 | 29.47 | 29.81 | 29.39 | 29.47 | 34,099,024 | +0.02(+0.06%) |
Nov 16, 2017 | 29.58 | 30.10 | 29.41 | 29.45 | 74,513,640 | +1.45(+5.19%) |
Nov 15, 2017 | 27.88 | 28.16 | 27.70 | 28.00 | 37,423,612 | +0.06(+0.21%) |
Nov 14, 2017 | 27.79 | 28.04 | 27.74 | 27.94 | 21,271,188 | +0.07(+0.26%) |
Nov 13, 2017 | 27.79 | 28.08 | 27.77 | 27.87 | 20,002,864 | -0.03(-0.12%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.64 | 27.90 | 23,537,662 | -0.05(-0.18%) |
Nov 09, 2017 | 28.14 | 28.17 | 27.80 | 27.95 | 20,448,468 | -0.37(-1.30%) |
Nov 08, 2017 | 28.16 | 28.32 | 28.02 | 28.32 | 15,902,379 | +0.08(+0.29%) |
Nov 07, 2017 | 28.17 | 28.30 | 28.08 | 28.23 | 13,807,442 | -0.01(-0.03%) |
Nov 06, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 15,578,693 | -0.05(-0.17%) |
Nov 03, 2017 | 28.14 | 28.31 | 27.93 | 28.29 | 16,343,323 | +0.21(+0.76%) |
Nov 02, 2017 | 28.36 | 28.43 | 28.04 | 28.08 | 24,156,786 | -0.34(-1.18%) |
Nov 01, 2017 | 28.14 | 28.52 | 28.14 | 28.42 | 26,865,848 | +0.39(+1.38%) |
Oct 31, 2017 | 27.89 | 28.10 | 27.87 | 28.03 | 16,977,796 | +0.09(+0.32%) |
Oct 30, 2017 | 28.17 | 28.22 | 27.76 | 27.94 | 22,350,248 | -0.32(-1.13%) |
Oct 27, 2017 | 28.03 | 28.42 | 27.98 | 28.26 | 24,801,374 | +0.13(+0.47%) |
Oct 26, 2017 | 28.24 | 28.33 | 27.96 | 28.13 | 17,799,042 | -0.02(-0.09%) |
Oct 25, 2017 | 28.51 | 28.51 | 28.04 | 28.15 | 21,200,258 | -0.23(-0.81%) |
Oct 24, 2017 | 28.23 | 28.46 | 28.11 | 28.38 | 19,828,572 | +0.19(+0.67%) |
Oct 23, 2017 | 28.28 | 28.46 | 28.13 | 28.19 | 27,572,088 | +0.08(+0.29%) |
Oct 20, 2017 | 27.92 | 28.23 | 27.91 | 28.11 | 29,680,552 | +0.41(+1.48%) |
Oct 19, 2017 | 27.50 | 27.82 | 27.46 | 27.70 | 16,085,925 | +0.16(+0.60%) |
Oct 18, 2017 | 27.68 | 27.70 | 27.45 | 27.54 | 12,148,426 | -0.04(-0.15%) |
Oct 17, 2017 | 27.57 | 27.64 | 27.46 | 27.58 | 11,334,049 | +0.05(+0.18%) |
Oct 16, 2017 | 27.58 | 27.61 | 27.47 | 27.53 | 12,803,575 | +0.06(+0.21%) |
Oct 13, 2017 | 27.41 | 27.55 | 27.35 | 27.47 | 16,543,697 | +0.17(+0.63%) |
Oct 12, 2017 | 27.30 | 27.46 | 27.23 | 27.30 | 21,814,970 | -0.27(-0.98%) |
Oct 11, 2017 | 27.40 | 27.60 | 27.31 | 27.57 | 15,302,183 | +0.03(+0.12%) |
Oct 10, 2017 | 27.81 | 27.83 | 27.47 | 27.54 | 21,943,662 | -0.17(-0.62%) |
Oct 09, 2017 | 27.72 | 27.82 | 27.59 | 27.71 | 10,634,105 | +0.01(+0.03%) |
Oct 06, 2017 | 27.62 | 27.73 | 27.52 | 27.70 | 18,841,294 | +0.13(+0.48%) |
Oct 05, 2017 | 27.56 | 27.64 | 27.42 | 27.57 | 17,696,228 | +0.12(+0.45%) |
Oct 04, 2017 | 27.52 | 27.55 | 27.32 | 27.45 | 17,851,438 | -0.10(-0.36%) |
Oct 03, 2017 | 27.44 | 27.59 | 27.35 | 27.55 | 16,398,656 | +0.08(+0.30%) |
Oct 02, 2017 | 27.35 | 27.48 | 27.28 | 27.46 | 20,344,232 | +0.10(+0.36%) |
Sep 29, 2017 | 27.11 | 27.40 | 27.05 | 27.37 | 18,190,616 | +0.23(+0.84%) |
Sep 28, 2017 | 27.03 | 27.23 | 27.03 | 27.14 | 19,043,690 | -0.11(-0.39%) |
Sep 27, 2017 | 27.10 | 27.24 | 27,765,946 | -0.23(-0.83%) | ||
Sep 26, 2017 | 27.47 | 27.75 | 27.40 | 27.47 | 32,120,676 | +0.03(+0.12%) |
Sep 25, 2017 | 27.11 | 27.54 | 27.02 | 27.44 | 39,811,712 | +0.28(+1.05%) |
Sep 22, 2017 | 26.58 | 27.29 | 26.56 | 27.15 | 34,697,080 | +0.55(+2.05%) |
Sep 21, 2017 | 26.63 | 26.77 | 26.45 | 26.61 | 24,417,740 | +0.08(+0.31%) |
Sep 20, 2017 | 26.49 | 26.65 | 26.36 | 26.53 | 24,412,030 | +0.09(+0.34%) |
Sep 19, 2017 | 26.41 | 26.57 | 26.36 | 26.44 | 15,886,457 | -0.02(-0.09%) |
Sep 18, 2017 | 26.39 | 26.58 | 26.28 | 26.46 | 21,248,326 | +0.07(+0.25%) |
Sep 15, 2017 | 26.20 | 26.44 | 26.14 | 26.40 | 36,050,352 | +0.20(+0.78%) |
Sep 14, 2017 | 25.97 | 26.22 | 25.97 | 26.19 | 22,359,120 | +0.01(+0.03%) |
Sep 13, 2017 | 26.32 | 26.36 | 26.01 | 26.19 | 27,901,754 | -0.19(-0.71%) |
Sep 12, 2017 | 26.28 | 26.42 | 26.19 | 26.37 | 23,254,144 | +0.18(+0.68%) |
Sep 11, 2017 | 25.80 | 26.28 | 25.77 | 26.19 | 27,575,956 | +0.58(+2.26%) |
Sep 08, 2017 | 25.78 | 25.84 | 25.60 | 25.62 | 18,850,256 | -0.23(-0.88%) |
Sep 07, 2017 | 26.01 | 26.02 | 25.83 | 25.84 | 18,127,986 | -0.09(-0.35%) |
Sep 06, 2017 | 25.84 | 25.97 | 25.74 | 25.93 | 20,844,538 | +0.20(+0.79%) |
Sep 05, 2017 | 26.16 | 26.24 | 25.60 | 25.73 | 39,908,280 | -0.55(-2.11%) |
Sep 01, 2017 | 26.22 | 26.32 | 26.12 | 26.28 | 18,047,952 | +0.07(+0.28%) |
Aug 31, 2017 | 26.12 | 26.32 | 26.03 | 26.21 | 34,162,760 | +0.18(+0.69%) |
Aug 30, 2017 | 25.61 | 26.20 | 25.57 | 26.03 | 28,249,370 | +0.42(+1.62%) |
Aug 29, 2017 | 25.44 | 25.74 | 25.38 | 25.62 | 20,106,906 | -0.05(-0.19%) |
Aug 28, 2017 | 25.71 | 25.76 | 25.56 | 25.67 | 15,923,651 | +0.08(+0.32%) |
Aug 25, 2017 | 25.54 | 25.88 | 25.52 | 25.58 | 24,034,626 | +0.16(+0.64%) |
Aug 24, 2017 | 25.19 | 25.55 | 25.14 | 25.42 | 27,742,062 | +0.26(+1.03%) |
Aug 23, 2017 | 25.40 | 25.55 | 25.15 | 25.16 | 27,571,608 | -0.28(-1.12%) |
Aug 22, 2017 | 25.10 | 25.49 | 25.02 | 25.45 | 30,410,816 | +0.48(+1.92%) |
Aug 21, 2017 | 24.71 | 25.06 | 24.71 | 24.97 | 29,736,560 | +0.25(+1.02%) |
Aug 18, 2017 | 25.23 | 25.28 | 24.71 | 24.71 | 42,767,508 | -0.55(-2.16%) |
Aug 17, 2017 | 25.63 | 25.85 | 25.10 | 25.26 | 65,476,508 | -1.06(-4.02%) |
Aug 16, 2017 | 26.12 | 26.42 | 26.09 | 26.32 | 35,681,884 | +0.20(+0.78%) |
Aug 15, 2017 | 25.92 | 26.21 | 25.91 | 26.11 | 31,021,888 | +0.20(+0.79%) |
Aug 14, 2017 | 25.79 | 25.95 | 25.68 | 25.91 | 26,740,264 | +0.30(+1.18%) |
Aug 11, 2017 | 25.41 | 25.67 | 25.26 | 25.61 | 25,507,202 | +0.38(+1.52%) |
Aug 10, 2017 | 25.68 | 25.68 | 25.23 | 25.23 | 28,898,308 | -0.50(-1.96%) |
Aug 09, 2017 | 25.67 | 25.78 | 25.52 | 25.73 | 19,823,290 | -0.04(-0.16%) |
Aug 08, 2017 | 25.84 | 26.04 | 25.71 | 25.77 | 18,785,074 | -0.14(-0.53%) |
Aug 07, 2017 | 25.87 | 25.94 | 25.79 | 25.91 | 14,595,342 | +0.03(+0.13%) |
Aug 04, 2017 | 25.77 | 25.96 | 25.71 | 25.88 | 20,804,162 | +0.20(+0.76%) |
Aug 03, 2017 | 25.71 | 25.81 | 25.58 | 25.68 | 17,721,034 | +0.03(+0.13%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.43 | 25.65 | 19,471,674 | -0.11(-0.41%) |
Aug 01, 2017 | 25.71 | 25.76 | 25.58 | 25.76 | 15,921,148 | +0.16(+0.64%) |
Jul 31, 2017 | 25.67 | 25.71 | 25.53 | 25.59 | 23,663,476 | -0.06(-0.22%) |
Jul 28, 2017 | 25.59 | 25.71 | 25.44 | 25.65 | 19,380,516 | -0.04(-0.16%) |
Jul 27, 2017 | 25.82 | 25.84 | 25.40 | 25.69 | 26,343,848 | -0.07(-0.28%) |
Jul 26, 2017 | 26.14 | 26.22 | 25.64 | 25.76 | 26,962,776 | -0.37(-1.43%) |
Jul 25, 2017 | 25.96 | 26.24 | 25.94 | 26.14 | 18,420,778 | +0.21(+0.82%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.77 | 25.93 | 19,052,588 | +0.02(+0.06%) |
Jul 21, 2017 | 25.93 | 26.06 | 25.80 | 25.91 | 17,172,024 | -0.02(-0.06%) |
Jul 20, 2017 | 25.97 | 26.08 | 25.84 | 25.93 | 20,140,470 | -0.03(-0.13%) |
Jul 19, 2017 | 25.64 | 26.08 | 25.60 | 25.96 | 26,504,274 | +0.32(+1.24%) |
Jul 18, 2017 | 25.56 | 25.64 | 25.36 | 25.64 | 19,085,300 | +0.01(+0.03%) |
Jul 17, 2017 | 25.63 | 25.74 | 25.59 | 25.63 | 20,187,326 | +0.07(+0.25%) |
Jul 14, 2017 | 25.53 | 25.59 | 25.45 | 25.57 | 16,679,650 | +0.12(+0.48%) |
Jul 13, 2017 | 25.44 | 25.45 | 25.29 | 25.45 | 19,580,984 | +0.09(+0.35%) |
Jul 12, 2017 | 25.43 | 25.58 | 25.34 | 25.36 | 22,839,330 | +0.06(+0.22%) |
Jul 11, 2017 | 25.27 | 25.32 | 25.11 | 25.30 | 15,734,489 | +0.09(+0.36%) |
Jul 10, 2017 | 25.13 | 25.30 | 25.08 | 25.21 | 19,082,910 | +0.07(+0.26%) |
Jul 07, 2017 | 25.03 | 25.28 | 25.02 | 25.14 | 19,490,672 | +0.15(+0.59%) |
Jul 06, 2017 | 25.22 | 25.24 | 24.96 | 25.00 | 25,547,202 | -0.32(-1.25%) |
Jul 05, 2017 | 25.10 | 25.45 | 25.01 | 25.32 | 29,823,688 | +0.06(+0.23%) |