Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.18 | 36.17 | 35.03 | 35.90 | 3,954,582 | +0.60(+1.70%) |
Jun 28, 2018 | 34.52 | 35.42 | 34.30 | 35.30 | 3,707,401 | +0.75(+2.17%) |
Jun 27, 2018 | 35.15 | 35.69 | 34.51 | 34.55 | 2,732,809 | -0.40(-1.14%) |
Jun 26, 2018 | 34.48 | 35.15 | 34.14 | 34.95 | 2,282,027 | +0.39(+1.13%) |
Jun 25, 2018 | 35.38 | 35.39 | 34.33 | 34.56 | 2,703,019 | -0.99(-2.78%) |
Jun 22, 2018 | 35.76 | 35.87 | 34.74 | 35.55 | 2,033,778 | +0.19(+0.54%) |
Jun 21, 2018 | 36.19 | 36.25 | 35.23 | 35.36 | 2,034,863 | -0.78(-2.16%) |
Jun 20, 2018 | 36.30 | 36.67 | 35.91 | 36.14 | 2,022,568 | +0.15(+0.42%) |
Jun 19, 2018 | 36.14 | 36.37 | 35.40 | 35.99 | 4,319,898 | -0.86(-2.33%) |
Jun 18, 2018 | 35.62 | 37.08 | 35.29 | 36.85 | 3,596,918 | +0.89(+2.47%) |
Jun 15, 2018 | 36.82 | 35.73 | 35.96 | 2,538,877 | -0.86(-2.34%) | |
Jun 14, 2018 | 36.47 | 37.01 | 36.30 | 36.82 | 3,016,240 | +0.41(+1.13%) |
Jun 13, 2018 | 36.50 | 37.31 | 36.11 | 36.41 | 4,038,473 | -0.06(-0.16%) |
Jun 12, 2018 | 34.99 | 36.84 | 34.99 | 36.47 | 4,467,845 | +1.48(+4.23%) |
Jun 11, 2018 | 35.31 | 35.31 | 34.78 | 34.99 | 2,412,186 | +0.43(+1.24%) |
Jun 08, 2018 | 34.23 | 34.63 | 34.05 | 34.56 | 1,575,607 | +0.25(+0.73%) |
Jun 07, 2018 | 35.88 | 35.90 | 34.11 | 34.31 | 3,363,977 | -1.49(-4.16%) |
Jun 06, 2018 | 35.79 | 35.97 | 35.41 | 35.80 | 1,613,452 | +0.11(+0.31%) |
Jun 05, 2018 | 35.25 | 36.10 | 35.25 | 35.69 | 3,623,209 | +0.21(+0.59%) |
Jun 04, 2018 | 34.47 | 35.59 | 34.33 | 35.48 | 3,182,755 | +1.08(+3.14%) |
Jun 01, 2018 | 33.70 | 34.73 | 33.67 | 34.40 | 2,815,040 | +0.88(+2.63%) |
May 31, 2018 | 33.29 | 33.92 | 33.18 | 33.52 | 2,701,105 | +0.18(+0.54%) |
May 30, 2018 | 32.83 | 33.43 | 32.44 | 33.34 | 3,561,479 | +0.88(+2.71%) |
May 29, 2018 | 33.38 | 33.40 | 32.35 | 32.46 | 4,308,901 | -0.83(-2.49%) |
May 25, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.25(-0.75%) | |
May 24, 2018 | 34.23 | 34.59 | 33.33 | 33.54 | 4,673,559 | -1.00(-2.90%) |
May 23, 2018 | 33.88 | 34.58 | 33.74 | 34.54 | 1,696,404 | +0.32(+0.94%) |
May 22, 2018 | 34.80 | 34.83 | 34.17 | 34.22 | 1,370,622 | -0.41(-1.18%) |
May 21, 2018 | 34.32 | 34.98 | 34.32 | 34.63 | 2,790,349 | +0.64(+1.88%) |
May 18, 2018 | 33.95 | 34.08 | 33.70 | 33.99 | 2,452,386 | -0.08(-0.23%) |
May 17, 2018 | 33.99 | 34.69 | 33.55 | 34.07 | 3,572,710 | -0.12(-0.35%) |
May 16, 2018 | 34.06 | 34.54 | 34.00 | 34.19 | 1,982,658 | +0.29(+0.86%) |
May 15, 2018 | 34.33 | 34.33 | 33.58 | 33.90 | 3,974,636 | -0.96(-2.75%) |
May 14, 2018 | 35.31 | 35.80 | 34.81 | 34.86 | 3,280,674 | -0.23(-0.66%) |
May 11, 2018 | 35.32 | 35.92 | 34.57 | 35.09 | 3,425,402 | -0.18(-0.51%) |
May 10, 2018 | 34.70 | 35.58 | 34.54 | 35.27 | 4,111,102 | +0.95(+2.77%) |
May 09, 2018 | 33.77 | 34.48 | 33.77 | 34.32 | 3,811,257 | +0.58(+1.72%) |
May 08, 2018 | 34.09 | 34.32 | 33.32 | 33.74 | 2,422,678 | -0.34(-1.00%) |
May 07, 2018 | 33.64 | 34.72 | 33.61 | 34.08 | 2,733,233 | +0.50(+1.49%) |
May 04, 2018 | 33.75 | 33.86 | 32.98 | 33.58 | 3,332,093 | -0.37(-1.09%) |
May 03, 2018 | 34.33 | 34.72 | 33.26 | 33.95 | 4,266,847 | -0.30(-0.88%) |
May 02, 2018 | 33.32 | 34.74 | 33.20 | 34.25 | 8,218,008 | +0.62(+1.84%) |
May 01, 2018 | 33.26 | 33.71 | 32.80 | 33.63 | 3,488,368 | +0.27(+0.81%) |
Apr 30, 2018 | 32.50 | 33.58 | 32.48 | 33.36 | 6,867,682 | +0.85(+2.61%) |
Apr 27, 2018 | 33.09 | 33.22 | 31.99 | 32.51 | 4,584,739 | -0.22(-0.67%) |
Apr 26, 2018 | 33.26 | 33.29 | 32.43 | 32.73 | 5,640,624 | -0.28(-0.85%) |
Apr 25, 2018 | 34.00 | 34.16 | 31.77 | 33.01 | 11,157,804 | -0.53(-1.58%) |
Apr 24, 2018 | 34.66 | 34.70 | 33.04 | 33.54 | 10,685,015 | -0.53(-1.56%) |
Apr 23, 2018 | 34.54 | 35.47 | 33.88 | 34.07 | 6,261,617 | +0.35(+1.04%) |
Apr 20, 2018 | 34.13 | 34.51 | 33.49 | 33.72 | 5,755,583 | -0.67(-1.95%) |
Apr 19, 2018 | 35.55 | 36.00 | 34.10 | 34.39 | 6,993,494 | -0.59(-1.69%) |
Apr 18, 2018 | 34.24 | 35.40 | 33.98 | 34.98 | 9,908,629 | +1.95(+5.90%) |
Apr 17, 2018 | 34.18 | 34.30 | 32.97 | 33.03 | 12,126,285 | -0.60(-1.78%) |
Apr 16, 2018 | 32.70 | 34.13 | 32.02 | 33.63 | 26,186,480 | +0.65(+1.97%) |
Apr 13, 2018 | 33.56 | 33.95 | 32.71 | 32.98 | 7,504,591 | -0.18(-0.54%) |
Apr 12, 2018 | 36.02 | 36.17 | 32.90 | 33.16 | 11,672,148 | -1.85(-5.28%) |
Apr 11, 2018 | 33.52 | 36.53 | 33.32 | 35.01 | 10,164,131 | +1.02(+3.00%) |
Apr 10, 2018 | 34.70 | 34.73 | 33.80 | 33.99 | 8,067,121 | -0.67(-1.93%) |
Apr 09, 2018 | 35.90 | 36.44 | 34.40 | 34.66 | 15,117,855 | -4.73(-12.01%) |
Apr 06, 2018 | 39.87 | 40.16 | 39.13 | 39.39 | 3,154,398 | -0.74(-1.84%) |
Apr 05, 2018 | 39.92 | 40.33 | 39.81 | 40.13 | 3,377,099 | +0.47(+1.19%) |
Apr 04, 2018 | 38.37 | 39.78 | 38.10 | 39.66 | 3,356,394 | +0.59(+1.51%) |
Apr 03, 2018 | 39.50 | 39.84 | 38.57 | 39.07 | 3,934,584 | -0.07(-0.18%) |
Apr 02, 2018 | 39.21 | 39.86 | 38.85 | 39.14 | 2,694,251 | -0.31(-0.79%) |
Mar 29, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.20(+0.51%) | |
Mar 28, 2018 | 39.65 | 39.99 | 38.63 | 39.25 | 2,939,888 | -0.48(-1.21%) |
Mar 27, 2018 | 41.65 | 41.70 | 39.51 | 39.73 | 2,704,327 | -1.75(-4.22%) |
Mar 26, 2018 | 41.82 | 41.93 | 40.30 | 41.48 | 2,951,806 | +0.33(+0.80%) |
Mar 23, 2018 | 41.74 | 42.11 | 41.15 | 41.15 | 1,568,077 | -0.69(-1.65%) |
Mar 22, 2018 | 42.51 | 43.03 | 41.40 | 41.84 | 3,351,917 | -1.37(-3.17%) |
Mar 21, 2018 | 42.60 | 43.54 | 42.55 | 43.21 | 3,188,043 | +0.43(+1.01%) |
Mar 20, 2018 | 42.21 | 43.07 | 42.17 | 42.78 | 3,088,729 | +0.57(+1.35%) |
Mar 19, 2018 | 41.81 | 42.34 | 41.42 | 42.21 | 1,716,456 | -0.09(-0.21%) |
Mar 16, 2018 | 42.23 | 42.48 | 41.91 | 42.30 | 1,614,759 | +0.03(+0.07%) |
Mar 15, 2018 | 42.32 | 42.91 | 42.09 | 42.27 | 2,085,711 | -0.72(-1.67%) |
Mar 14, 2018 | 42.30 | 43.42 | 42.16 | 42.99 | 1,929,468 | +0.70(+1.66%) |
Mar 13, 2018 | 43.09 | 43.20 | 41.95 | 42.29 | 1,767,093 | -0.69(-1.61%) |
Mar 12, 2018 | 43.54 | 43.54 | 42.85 | 42.98 | 1,571,837 | -0.11(-0.26%) |
Mar 09, 2018 | 44.12 | 44.20 | 42.67 | 43.09 | 2,796,053 | -0.66(-1.51%) |
Mar 08, 2018 | 44.19 | 44.20 | 43.23 | 43.75 | 2,918,089 | +0.59(+1.37%) |
Mar 07, 2018 | 43.23 | 43.16 | 2,352,479 | +0.50(+1.17%) | ||
Mar 06, 2018 | 42.03 | 42.86 | 41.80 | 42.66 | 2,203,427 | +0.94(+2.25%) |
Mar 05, 2018 | 41.23 | 41.89 | 40.80 | 41.72 | 2,730,345 | +0.46(+1.11%) |
Mar 02, 2018 | 39.88 | 41.32 | 39.54 | 41.26 | 3,006,273 | +1.13(+2.82%) |
Mar 01, 2018 | 40.90 | 41.07 | 39.87 | 40.13 | 3,072,869 | -0.96(-2.34%) |
Feb 28, 2018 | 41.95 | 42.05 | 40.93 | 41.09 | 2,836,529 | -0.96(-2.28%) |
Feb 27, 2018 | 41.93 | 42.63 | 41.67 | 42.05 | 2,765,677 | +0.05(+0.12%) |
Feb 26, 2018 | 43.58 | 43.67 | 41.98 | 42.00 | 3,063,990 | -0.49(-1.15%) |
Feb 23, 2018 | 42.58 | 42.87 | 42.14 | 42.49 | 3,146,201 | +0.10(+0.24%) |
Feb 22, 2018 | 42.38 | 42.39 | 3,554,162 | -1.10(-2.53%) | ||
Feb 21, 2018 | 43.40 | 44.49 | 43.27 | 43.49 | 5,430,583 | +0.44(+1.02%) |
Feb 20, 2018 | 42.37 | 43.48 | 42.06 | 43.05 | 3,177,379 | +0.95(+2.26%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 41.47 | 42.72 | 40.32 | 41.96 | 9,922,269 | +3.07(+7.89%) |
Feb 14, 2018 | 39.44 | 37.50 | 38.89 | 5,044,222 | +1.47(+3.93%) | |
Feb 13, 2018 | 36.67 | 37.69 | 36.47 | 37.42 | 2,892,847 | +0.92(+2.52%) |
Feb 12, 2018 | 36.32 | 36.84 | 36.24 | 36.50 | 1,531,797 | +0.61(+1.70%) |
Feb 09, 2018 | 35.94 | 36.28 | 34.20 | 35.89 | 5,045,005 | +0.69(+1.96%) |
Feb 08, 2018 | 37.81 | 35.20 | 35.20 | 2,736,770 | -1.78(-4.81%) | |
Feb 07, 2018 | 37.14 | 37.32 | 36.90 | 36.98 | 1,795,250 | -0.32(-0.86%) |
Feb 06, 2018 | 35.90 | 37.50 | 35.79 | 37.30 | 2,683,943 | +0.60(+1.63%) |
Feb 05, 2018 | 37.43 | 38.20 | 36.12 | 36.70 | 1,389,381 | -1.17(-3.09%) |
Feb 02, 2018 | 38.93 | 39.01 | 37.48 | 37.87 | 2,703,902 | -1.54(-3.91%) |
Feb 01, 2018 | 38.74 | 39.67 | 38.54 | 39.41 | 2,190,522 | +0.68(+1.76%) |
Jan 31, 2018 | 38.64 | 39.06 | 38.18 | 38.73 | 3,095,737 | +0.63(+1.65%) |
Jan 30, 2018 | 38.05 | 38.34 | 37.81 | 38.10 | 3,416,775 | -0.40(-1.04%) |
Jan 29, 2018 | 39.11 | 39.20 | 38.46 | 38.50 | 1,763,565 | -0.69(-1.76%) |
Jan 26, 2018 | 38.44 | 39.21 | 38.39 | 39.19 | 1,689,874 | +0.79(+2.06%) |
Jan 25, 2018 | 38.55 | 38.64 | 37.68 | 38.40 | 2,316,356 | +0.53(+1.40%) |
Jan 24, 2018 | 38.08 | 38.27 | 37.45 | 37.87 | 2,107,948 | -0.16(-0.42%) |
Jan 23, 2018 | 37.52 | 38.31 | 37.32 | 38.03 | 1,769,412 | +0.06(+0.16%) |
Jan 22, 2018 | 37.02 | 38.00 | 36.93 | 37.97 | 1,689,452 | +0.77(+2.07%) |
Jan 19, 2018 | 37.29 | 37.45 | 36.84 | 37.20 | 2,403,858 | -0.31(-0.83%) |
Jan 18, 2018 | 36.27 | 37.69 | 36.25 | 37.51 | 3,491,519 | +1.01(+2.77%) |
Jan 17, 2018 | 35.24 | 36.60 | 35.24 | 36.50 | 3,021,420 | +1.32(+3.75%) |
Jan 16, 2018 | 35.10 | 36.29 | 34.99 | 35.18 | 2,934,667 | +0.58(+1.68%) |
Jan 12, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 34.55 | 34.83 | 34.29 | 34.58 | 1,480,874 | +0.04(+0.12%) |
Jan 10, 2018 | 34.83 | 34.54 | 1,521,211 | +0.20(+0.58%) | ||
Jan 09, 2018 | 34.54 | 34.89 | 34.25 | 34.34 | 1,878,130 | -0.29(-0.84%) |
Jan 08, 2018 | 33.86 | 34.68 | 33.80 | 34.63 | 1,627,019 | +0.38(+1.11%) |
Jan 05, 2018 | 34.16 | 34.45 | 34.02 | 34.25 | 1,481,577 | +0.03(+0.09%) |
Jan 04, 2018 | 34.29 | 34.74 | 34.06 | 34.22 | 1,563,584 | +0.06(+0.18%) |
Jan 03, 2018 | 33.49 | 34.36 | 33.47 | 34.16 | 2,644,931 | +0.52(+1.55%) |
Jan 02, 2018 | 32.99 | 33.94 | 32.81 | 33.64 | 2,086,967 | +0.89(+2.72%) |
Dec 29, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.19(+0.58%) | |
Dec 28, 2017 | 32.44 | 32.75 | 32.30 | 32.56 | 1,303,617 | +0.11(+0.34%) |
Dec 27, 2017 | 32.20 | 32.49 | 32.01 | 32.45 | 1,992,918 | +0.25(+0.78%) |
Dec 26, 2017 | 31.84 | 32.31 | 31.41 | 32.20 | 1,735,722 | +0.54(+1.71%) |
Dec 22, 2017 | 31.68 | 31.77 | 31.22 | 31.66 | 2,845,621 | +0.22(+0.70%) |
Dec 21, 2017 | 31.85 | 32.39 | 31.34 | 31.44 | 1,975,182 | -0.57(-1.78%) |
Dec 20, 2017 | 32.01 | 32.24 | 31.86 | 32.01 | 1,783,393 | -0.25(-0.77%) |
Dec 19, 2017 | 32.01 | 32.45 | 31.84 | 32.26 | 1,392,658 | -0.06(-0.19%) |
Dec 18, 2017 | 32.20 | 32.55 | 32.12 | 32.32 | 2,434,700 | +0.27(+0.84%) |
Dec 15, 2017 | 32.25 | 32.30 | 31.79 | 32.05 | 1,805,711 | +0.00(+0.00%) |
Dec 14, 2017 | 32.83 | 33.00 | 31.86 | 32.05 | 1,894,451 | -0.67(-2.05%) |
Dec 13, 2017 | 33.00 | 33.14 | 32.70 | 32.72 | 1,281,501 | -0.17(-0.52%) |
Dec 12, 2017 | 33.45 | 33.45 | 32.83 | 32.89 | 1,737,593 | -0.40(-1.20%) |
Dec 11, 2017 | 33.37 | 33.92 | 33.19 | 33.29 | 2,018,218 | +0.40(+1.22%) |
Dec 08, 2017 | 33.31 | 33.35 | 32.77 | 32.89 | 1,219,597 | -0.13(-0.39%) |
Dec 07, 2017 | 32.36 | 33.19 | 32.30 | 33.02 | 1,495,999 | +0.40(+1.23%) |
Dec 06, 2017 | 32.22 | 32.95 | 31.94 | 32.62 | 2,428,118 | +0.25(+0.77%) |
Dec 05, 2017 | 32.90 | 31.75 | 32.37 | 2,795,908 | +0.34(+1.06%) | |
Dec 04, 2017 | 32.77 | 32.83 | 31.91 | 32.03 | 3,801,397 | -0.50(-1.54%) |
Dec 01, 2017 | 33.14 | 33.14 | 31.90 | 32.53 | 3,437,331 | -0.58(-1.75%) |
Nov 30, 2017 | 32.82 | 33.35 | 32.65 | 33.11 | 2,519,641 | +0.16(+0.49%) |
Nov 29, 2017 | 34.33 | 34.76 | 32.53 | 32.95 | 5,362,996 | -1.54(-4.47%) |
Nov 28, 2017 | 34.69 | 34.82 | 34.01 | 34.49 | 2,561,972 | +0.06(+0.17%) |
Nov 27, 2017 | 35.07 | 35.30 | 34.07 | 34.43 | 2,555,808 | -0.57(-1.63%) |
Nov 24, 2017 | 34.84 | 35.32 | 34.67 | 35.00 | 2,958,312 | +1.10(+3.24%) |
Nov 22, 2017 | 34.38 | 34.57 | 33.33 | 33.90 | 2,425,919 | -0.38(-1.11%) |
Nov 21, 2017 | 34.29 | 34.78 | 34.00 | 34.28 | 4,389,516 | +0.57(+1.69%) |
Nov 20, 2017 | 33.19 | 34.06 | 32.94 | 33.71 | 4,856,277 | +0.52(+1.57%) |
Nov 17, 2017 | 32.57 | 33.48 | 32.43 | 33.19 | 3,956,720 | +0.79(+2.44%) |
Nov 16, 2017 | 31.25 | 32.60 | 31.24 | 32.40 | 2,667,884 | +1.16(+3.71%) |
Nov 15, 2017 | 31.05 | 31.29 | 30.84 | 31.24 | 2,059,581 | -0.01(-0.03%) |
Nov 14, 2017 | 31.35 | 31.48 | 30.95 | 31.25 | 2,445,348 | -0.37(-1.17%) |
Nov 13, 2017 | 30.99 | 32.15 | 30.95 | 31.62 | 3,383,133 | +0.63(+2.03%) |
Nov 10, 2017 | 31.94 | 32.21 | 30.85 | 30.99 | 3,913,934 | -0.93(-2.91%) |
Nov 09, 2017 | 32.34 | 32.36 | 31.11 | 31.92 | 3,302,493 | -0.80(-2.44%) |
Nov 08, 2017 | 32.76 | 32.96 | 32.25 | 32.72 | 1,958,500 | +0.14(+0.43%) |
Nov 07, 2017 | 33.60 | 33.70 | 32.32 | 32.58 | 3,079,975 | -0.97(-2.89%) |
Nov 06, 2017 | 33.05 | 33.69 | 33.01 | 33.55 | 1,644,639 | +0.54(+1.64%) |
Nov 03, 2017 | 33.42 | 33.80 | 32.84 | 33.01 | 2,020,557 | -0.43(-1.29%) |
Nov 02, 2017 | 33.50 | 33.80 | 33.01 | 33.44 | 2,863,880 | -0.59(-1.73%) |
Nov 01, 2017 | 34.12 | 34.83 | 33.94 | 34.03 | 2,412,358 | +0.20(+0.59%) |
Oct 31, 2017 | 32.47 | 34.08 | 32.47 | 33.83 | 2,592,074 | +0.73(+2.21%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.45 | 33.10 | 3,295,066 | +0.72(+2.22%) |
Oct 27, 2017 | 32.72 | 33.53 | 32.26 | 32.38 | 3,539,371 | -0.30(-0.92%) |
Oct 26, 2017 | 32.14 | 33.17 | 31.97 | 32.68 | 2,093,992 | +0.67(+2.09%) |
Oct 25, 2017 | 32.65 | 32.88 | 31.85 | 32.01 | 2,917,952 | -0.81(-2.47%) |
Oct 24, 2017 | 32.08 | 34.13 | 31.60 | 32.82 | 6,444,356 | +2.05(+6.66%) |
Oct 23, 2017 | 31.29 | 31.47 | 30.74 | 30.77 | 3,135,857 | -0.39(-1.25%) |
Oct 20, 2017 | 31.72 | 31.88 | 31.09 | 31.16 | 3,166,742 | -0.48(-1.52%) |
Oct 19, 2017 | 32.13 | 32.14 | 31.61 | 31.64 | 1,710,219 | -0.68(-2.10%) |
Oct 18, 2017 | 31.79 | 32.48 | 31.61 | 32.32 | 1,768,358 | +0.57(+1.80%) |
Oct 17, 2017 | 31.80 | 31.99 | 31.60 | 31.75 | 1,306,650 | -0.14(-0.44%) |
Oct 16, 2017 | 32.50 | 32.68 | 31.73 | 31.89 | 1,814,194 | -0.55(-1.70%) |
Oct 13, 2017 | 32.45 | 32.80 | 32.30 | 32.44 | 1,882,551 | +0.10(+0.31%) |
Oct 12, 2017 | 31.80 | 32.46 | 31.78 | 32.34 | 1,932,977 | +0.51(+1.60%) |
Oct 11, 2017 | 32.27 | 31.60 | 31.83 | 2,153,952 | +0.12(+0.38%) | |
Oct 10, 2017 | 32.68 | 32.70 | 31.50 | 31.71 | 2,950,127 | -0.76(-2.34%) |
Oct 09, 2017 | 32.55 | 32.89 | 32.41 | 32.47 | 1,581,153 | -0.04(-0.12%) |
Oct 06, 2017 | 33.26 | 33.51 | 32.47 | 32.51 | 2,846,280 | -1.25(-3.70%) |
Oct 05, 2017 | 33.72 | 33.82 | 33.23 | 33.76 | 1,176,018 | +0.33(+0.99%) |
Oct 04, 2017 | 34.23 | 34.27 | 33.30 | 33.43 | 967,031 | -0.75(-2.19%) |
Oct 03, 2017 | 33.83 | 34.18 | 33.00 | 34.18 | 2,674,746 | +1.22(+3.70%) |
Oct 02, 2017 | 32.94 | 33.55 | 32.64 | 32.96 | 1,470,868 | +0.01(+0.03%) |
Sep 29, 2017 | 32.23 | 32.97 | 32.15 | 32.95 | 2,345,310 | +0.58(+1.79%) |
Sep 28, 2017 | 32.30 | 32.43 | 31.85 | 32.37 | 1,706,151 | +0.03(+0.09%) |
Sep 27, 2017 | 32.52 | 32.34 | 2,227,208 | +0.63(+1.99%) | ||
Sep 26, 2017 | 32.31 | 32.65 | 31.65 | 31.71 | 2,210,358 | -0.78(-2.40%) |
Sep 25, 2017 | 33.44 | 33.59 | 31.60 | 32.49 | 3,367,771 | -0.71(-2.14%) |
Sep 22, 2017 | 32.63 | 33.68 | 32.44 | 33.20 | 3,799,986 | +0.57(+1.75%) |
Sep 21, 2017 | 32.35 | 32.69 | 31.96 | 32.63 | 2,234,307 | +0.60(+1.87%) |
Sep 20, 2017 | 32.36 | 32.73 | 31.74 | 32.03 | 1,342,679 | -0.21(-0.65%) |
Sep 19, 2017 | 32.09 | 32.40 | 31.66 | 32.24 | 2,359,881 | -0.08(-0.25%) |
Sep 18, 2017 | 32.46 | 32.76 | 32.14 | 32.32 | 1,510,225 | -0.32(-0.98%) |
Sep 15, 2017 | 32.43 | 33.20 | 32.36 | 32.64 | 4,729,758 | +0.44(+1.37%) |
Sep 14, 2017 | 32.45 | 32.52 | 32.00 | 32.20 | 1,897,370 | -0.24(-0.74%) |
Sep 13, 2017 | 32.65 | 32.95 | 32.37 | 32.44 | 1,845,143 | -0.64(-1.93%) |
Sep 12, 2017 | 33.16 | 33.61 | 32.70 | 33.08 | 2,210,072 | -0.03(-0.09%) |
Sep 11, 2017 | 32.31 | 33.33 | 32.17 | 33.11 | 3,582,926 | +1.24(+3.89%) |
Sep 08, 2017 | 33.00 | 33.26 | 31.82 | 31.87 | 2,423,175 | -1.14(-3.45%) |
Sep 07, 2017 | 32.23 | 33.19 | 31.61 | 33.01 | 4,861,236 | +0.91(+2.83%) |
Sep 06, 2017 | 32.34 | 32.76 | 31.75 | 32.10 | 3,723,054 | -0.25(-0.77%) |
Sep 05, 2017 | 32.21 | 32.88 | 32.08 | 32.35 | 4,757,532 | +0.14(+0.43%) |
Sep 01, 2017 | 30.30 | 32.85 | 30.29 | 32.21 | 7,719,067 | +2.20(+7.33%) |
Aug 31, 2017 | 30.21 | 30.46 | 29.93 | 30.01 | 4,852,648 | +0.16(+0.54%) |
Aug 30, 2017 | 29.63 | 30.08 | 29.31 | 29.85 | 3,910,855 | +0.36(+1.22%) |
Aug 29, 2017 | 29.19 | 29.63 | 29.04 | 29.49 | 2,235,476 | +0.02(+0.07%) |
Aug 28, 2017 | 29.93 | 30.04 | 29.29 | 29.47 | 987,795 | -0.28(-0.94%) |
Aug 25, 2017 | 30.08 | 30.40 | 29.61 | 29.75 | 1,556,318 | -0.13(-0.44%) |
Aug 24, 2017 | 30.09 | 30.18 | 29.69 | 29.88 | 1,300,038 | -0.06(-0.20%) |
Aug 23, 2017 | 29.81 | 29.99 | 29.58 | 29.94 | 2,317,550 | -0.14(-0.47%) |
Aug 22, 2017 | 29.84 | 30.14 | 29.62 | 30.08 | 2,382,559 | +0.36(+1.21%) |
Aug 21, 2017 | 30.00 | 30.29 | 29.60 | 29.72 | 1,210,218 | -0.09(-0.30%) |
Aug 18, 2017 | 30.25 | 30.38 | 29.67 | 29.81 | 1,891,824 | -0.53(-1.75%) |
Aug 17, 2017 | 30.91 | 31.36 | 30.30 | 30.34 | 2,145,651 | -0.61(-1.97%) |
Aug 16, 2017 | 30.31 | 31.05 | 30.28 | 30.95 | 2,515,444 | +0.70(+2.31%) |
Aug 15, 2017 | 29.85 | 30.29 | 29.64 | 30.25 | 1,599,348 | +0.52(+1.75%) |
Aug 14, 2017 | 29.45 | 29.89 | 29.35 | 29.73 | 1,549,452 | +0.68(+2.34%) |
Aug 11, 2017 | 29.28 | 29.39 | 28.87 | 29.05 | 2,507,784 | -0.23(-0.79%) |
Aug 10, 2017 | 30.56 | 30.75 | 29.08 | 29.28 | 2,493,744 | -1.41(-4.59%) |
Aug 09, 2017 | 30.67 | 31.31 | 30.38 | 30.69 | 4,205,411 | +0.85(+2.85%) |
Aug 08, 2017 | 29.86 | 30.02 | 29.51 | 29.84 | 1,960,771 | -0.12(-0.40%) |
Aug 07, 2017 | 29.93 | 30.09 | 29.75 | 29.96 | 2,088,349 | +0.35(+1.18%) |
Aug 04, 2017 | 29.41 | 29.64 | 29.25 | 29.61 | 4,030,197 | +0.45(+1.54%) |
Aug 03, 2017 | 28.79 | 29.29 | 28.61 | 29.16 | 4,643,730 | +0.80(+2.82%) |
Aug 02, 2017 | 29.07 | 29.19 | 28.13 | 28.36 | 2,890,281 | -0.62(-2.14%) |
Aug 01, 2017 | 29.26 | 29.46 | 28.74 | 28.98 | 3,446,367 | +0.00(+0.00%) |
Jul 31, 2017 | 29.62 | 29.64 | 28.78 | 28.98 | 4,062,943 | -0.55(-1.86%) |
Jul 28, 2017 | 30.00 | 30.32 | 29.15 | 29.53 | 6,868,925 | -1.23(-4.00%) |
Jul 27, 2017 | 32.05 | 32.38 | 30.42 | 30.76 | 4,354,944 | -1.08(-3.39%) |
Jul 26, 2017 | 31.75 | 31.95 | 31.59 | 31.84 | 5,530,067 | +0.10(+0.32%) |
Jul 25, 2017 | 31.86 | 31.93 | 31.35 | 31.74 | 3,403,255 | -0.10(-0.31%) |
Jul 24, 2017 | 31.05 | 32.09 | 31.00 | 31.84 | 3,511,845 | +0.43(+1.37%) |
Jul 21, 2017 | 31.31 | 31.62 | 31.09 | 31.41 | 2,220,443 | +0.05(+0.16%) |
Jul 20, 2017 | 31.21 | 31.49 | 30.66 | 31.36 | 2,718,302 | +0.26(+0.84%) |
Jul 19, 2017 | 31.83 | 32.24 | 30.96 | 31.10 | 2,347,504 | -0.45(-1.43%) |
Jul 18, 2017 | 31.32 | 32.10 | 31.23 | 31.55 | 2,922,076 | +0.21(+0.67%) |
Jul 17, 2017 | 31.39 | 31.88 | 31.07 | 31.34 | 2,517,512 | -0.28(-0.89%) |
Jul 14, 2017 | 31.18 | 31.82 | 31.13 | 31.62 | 4,982,787 | -0.06(-0.19%) |
Jul 13, 2017 | 32.29 | 32.44 | 30.90 | 31.68 | 23,961,606 | +4.35(+15.92%) |
Jul 12, 2017 | 26.99 | 27.99 | 26.90 | 27.33 | 2,560,452 | +0.83(+3.13%) |
Jul 11, 2017 | 26.27 | 26.61 | 26.13 | 26.50 | 1,498,965 | -0.01(-0.04%) |
Jul 10, 2017 | 26.29 | 26.61 | 26.22 | 26.51 | 2,530,799 | +0.26(+0.99%) |
Jul 07, 2017 | 26.18 | 26.34 | 25.98 | 26.25 | 1,276,738 | +0.21(+0.81%) |
Jul 06, 2017 | 26.19 | 26.38 | 25.99 | 26.04 | 1,390,797 | +0.07(+0.27%) |
Jul 05, 2017 | 26.17 | 26.20 | 25.66 | 25.97 | 1,351,194 | -0.16(-0.61%) |