Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.86 | 33.08 | 32.66 | 32.85 | 8,804,466 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.32 | 32.35 | 8,479,039 | -0.07(-0.22%) |
Jul 27, 2018 | 32.48 | 32.66 | 32.35 | 32.43 | 7,272,368 | -0.01(-0.05%) |
Jul 26, 2018 | 32.16 | 32.57 | 32.11 | 32.44 | 7,235,599 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.86 | 32.34 | 32.81 | 4,946,096 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.65 | 5,029,249 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,554 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.57 | 32.26 | 32.45 | 9,249,289 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,166,185 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.84 | 32.24 | 10,253,949 | -0.13(-0.41%) |
Jul 17, 2018 | 32.06 | 32.52 | 32.00 | 32.37 | 11,931,001 | -0.14(-0.43%) |
Jul 16, 2018 | 32.38 | 32.64 | 32.22 | 32.51 | 14,272,779 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.05 | 8,756,151 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,550,594 | +0.15(+0.47%) |
Jul 11, 2018 | 33.29 | 33.52 | 32.82 | 32.89 | 18,115,016 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.42 | 34.13 | 34.28 | 9,901,859 | +0.33(+0.97%) |
Jul 09, 2018 | 33.56 | 33.96 | 33.56 | 33.95 | 7,123,016 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,461 | -0.04(-0.13%) |
Jul 05, 2018 | 33.75 | 33.80 | 33.40 | 33.51 | 7,274,054 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) | |
Jul 02, 2018 | 32.99 | 33.02 | 32.75 | 32.93 | 5,696,238 | -0.34(-1.01%) |
Jun 29, 2018 | 33.34 | 33.61 | 33.26 | 33.26 | 5,816,238 | -0.01(-0.02%) |
Jun 28, 2018 | 33.08 | 33.40 | 32.92 | 33.27 | 6,377,207 | +0.17(+0.51%) |
Jun 27, 2018 | 33.38 | 33.64 | 33.05 | 33.10 | 14,592,919 | +0.40(+1.23%) |
Jun 26, 2018 | 32.77 | 32.86 | 32.42 | 32.70 | 11,439,840 | +0.47(+1.47%) |
Jun 25, 2018 | 32.73 | 32.78 | 32.09 | 32.23 | 8,589,360 | -1.12(-3.36%) |
Jun 22, 2018 | 33.38 | 33.64 | 33.29 | 33.35 | 12,191,267 | +1.18(+3.67%) |
Jun 21, 2018 | 32.50 | 32.52 | 32.14 | 32.17 | 6,886,136 | -0.44(-1.34%) |
Jun 20, 2018 | 32.92 | 32.94 | 32.42 | 32.61 | 8,133,813 | -0.28(-0.86%) |
Jun 19, 2018 | 32.75 | 32.94 | 32.61 | 32.89 | 6,284,398 | -0.15(-0.44%) |
Jun 18, 2018 | 32.81 | 33.21 | 32.80 | 33.04 | 7,113,093 | +0.16(+0.49%) |
Jun 15, 2018 | 33.83 | 32.80 | 32.88 | 10,372,161 | -0.95(-2.82%) | |
Jun 14, 2018 | 33.88 | 34.18 | 33.76 | 33.83 | 7,735,378 | +0.31(+0.93%) |
Jun 13, 2018 | 33.50 | 33.67 | 33.36 | 33.52 | 11,194,925 | -0.08(-0.24%) |
Jun 12, 2018 | 34.03 | 34.08 | 33.37 | 33.60 | 15,270,114 | -0.73(-2.12%) |
Jun 11, 2018 | 34.21 | 34.47 | 34.12 | 34.33 | 5,105,673 | +0.06(+0.17%) |
Jun 08, 2018 | 34.47 | 34.52 | 34.00 | 34.27 | 6,520,347 | -0.12(-0.34%) |
Jun 07, 2018 | 34.22 | 34.66 | 34.08 | 34.39 | 14,415,756 | +0.67(+1.99%) |
Jun 06, 2018 | 33.60 | 33.72 | 7,342,985 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.51 | 33.88 | 33.40 | 33.72 | 7,602,231 | +0.24(+0.72%) |
Jun 04, 2018 | 33.75 | 33.84 | 33.45 | 33.48 | 6,947,889 | +0.03(+0.09%) |
Jun 01, 2018 | 33.64 | 33.66 | 33.37 | 33.45 | 6,651,794 | +0.07(+0.22%) |
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,715 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,732,319 | +0.85(+2.63%) |
May 29, 2018 | 32.19 | 32.55 | 32.10 | 32.45 | 10,225,656 | +0.14(+0.43%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -1.02(-3.06%) | |
May 24, 2018 | 33.27 | 33.47 | 33.08 | 33.33 | 10,868,307 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.88 | 33.44 | 33.84 | 10,804,536 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.75 | 34.19 | 34.31 | 10,953,538 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,428,537 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,870,272 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,893,577 | +0.35(+1.03%) |
May 16, 2018 | 34.09 | 34.11 | 33.83 | 34.03 | 6,679,249 | -0.06(-0.17%) |
May 15, 2018 | 33.88 | 34.23 | 33.71 | 34.09 | 9,813,529 | +0.28(+0.84%) |
May 14, 2018 | 33.91 | 34.08 | 33.72 | 33.80 | 6,545,204 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.36 | 33.39 | 4,518,322 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.18 | 33.42 | 10,696,850 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.69 | 33.05 | 33.64 | 15,068,453 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.69 | 32.06 | 32.60 | 10,766,012 | -0.26(-0.79%) |
May 07, 2018 | 32.84 | 33.36 | 32.78 | 32.86 | 12,808,681 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.72 | 32.17 | 32.61 | 7,829,766 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.73 | 32.17 | 8,198,625 | +0.02(+0.07%) |
May 02, 2018 | 32.23 | 32.40 | 32.10 | 32.15 | 6,947,921 | -0.07(-0.22%) |
May 01, 2018 | 32.34 | 32.44 | 32.04 | 32.22 | 10,254,319 | +0.15(+0.47%) |
Apr 30, 2018 | 31.52 | 32.19 | 31.51 | 32.07 | 10,232,253 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,825 | -0.45(-1.40%) |
Apr 26, 2018 | 32.18 | 32.28 | 32.11 | 32.26 | 9,388,382 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,431,050 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,954,748 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,248,077 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.05 | 31.28 | 5,910,923 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,725,224 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.14 | 31.31 | 12,102,656 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.62 | 30.67 | 6,233,188 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.72 | 5,908,535 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.03 | 30.75 | 30.90 | 6,226,795 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,761 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.85 | 30.97 | 8,217,231 | +0.20(+0.65%) |
Apr 10, 2018 | 30.49 | 30.92 | 30.49 | 30.77 | 12,570,890 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.18 | 29.77 | 29.96 | 8,245,784 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.85 | 30.03 | 12,597,744 | -0.11(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,817,413 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,158,076 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.80 | 29.28 | 8,133,499 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,999,176 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.80 | 28.47 | 28.48 | 6,996,462 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,612,009 | -0.32(-1.11%) |
Mar 26, 2018 | 29.00 | 29.09 | 28.67 | 29.07 | 9,443,222 | +0.93(+3.32%) |
Mar 23, 2018 | 28.23 | 28.50 | 28.11 | 28.13 | 7,460,778 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,666,387 | -0.79(-2.74%) |
Mar 21, 2018 | 28.08 | 28.98 | 28.05 | 28.86 | 10,342,865 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,350,431 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.73 | 27.87 | 5,897,154 | -0.52(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.39 | 6,391,307 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,529,042 | +0.12(+0.41%) |
Mar 14, 2018 | 28.36 | 28.40 | 27.91 | 27.95 | 8,763,532 | -0.49(-1.72%) |
Mar 13, 2018 | 28.82 | 28.91 | 28.38 | 28.44 | 4,891,476 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,153,087 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.63 | 28.46 | 28.52 | 4,624,424 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.21 | 28.38 | 4,410,825 | +0.11(+0.38%) |
Mar 07, 2018 | 28.08 | 28.27 | 8,767,301 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.62 | 28.31 | 28.44 | 6,364,211 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.16 | 5,471,495 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.56 | 27.83 | 7,802,341 | -0.17(-0.62%) |
Mar 01, 2018 | 27.91 | 28.21 | 27.74 | 28.00 | 6,143,074 | +0.06(+0.21%) |
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,148,089 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,930,418 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,917,440 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,346,120 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,520,758 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.91 | 27.93 | 9,610,568 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.82 | 28.36 | 28.42 | 10,327,504 | -0.07(-0.25%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,300,112 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.64 | 27.83 | 28.60 | 10,048,771 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,856 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.06 | 28.33 | 28.01 | 28.25 | 10,196,152 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,136,364 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.01 | 28.02 | 12,163,090 | -0.32(-1.13%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,123,422 | -0.40(-1.40%) |
Feb 06, 2018 | 28.01 | 28.93 | 27.96 | 28.74 | 15,346,399 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,236,222 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,493,029 | -1.56(-5.07%) |
Feb 01, 2018 | 30.32 | 30.73 | 30.27 | 30.72 | 9,186,756 | +0.40(+1.33%) |
Jan 31, 2018 | 30.41 | 30.45 | 30.13 | 30.32 | 6,303,396 | -0.01(-0.05%) |
Jan 30, 2018 | 30.74 | 30.74 | 30.32 | 30.33 | 11,550,143 | -0.38(-1.25%) |
Jan 29, 2018 | 30.87 | 30.92 | 30.66 | 30.71 | 6,879,911 | -0.33(-1.05%) |
Jan 26, 2018 | 31.16 | 31.28 | 30.99 | 31.04 | 5,533,404 | +0.05(+0.16%) |
Jan 25, 2018 | 31.57 | 31.61 | 30.97 | 30.99 | 8,779,059 | -0.14(-0.46%) |
Jan 24, 2018 | 31.16 | 31.32 | 30.95 | 31.13 | 13,809,166 | +0.50(+1.62%) |
Jan 23, 2018 | 30.68 | 30.77 | 30.51 | 30.64 | 9,008,703 | -0.11(-0.35%) |
Jan 22, 2018 | 30.40 | 30.74 | 30.39 | 30.74 | 14,482,688 | +0.70(+2.34%) |
Jan 19, 2018 | 30.10 | 30.14 | 29.90 | 30.04 | 7,754,455 | -0.35(-1.17%) |
Jan 18, 2018 | 30.32 | 30.54 | 30.27 | 30.39 | 7,063,658 | +0.01(+0.05%) |
Jan 17, 2018 | 30.26 | 30.52 | 30.05 | 30.38 | 6,120,408 | +0.30(+0.99%) |
Jan 16, 2018 | 30.38 | 30.41 | 30.05 | 30.08 | 12,163,482 | -1.03(-3.30%) |
Jan 12, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.46 | 30.85 | 30.41 | 30.66 | 10,835,098 | +0.26(+0.86%) |
Jan 10, 2018 | 30.49 | 30.55 | 30.39 | 30.39 | 3,870,778 | +0.02(+0.07%) |
Jan 09, 2018 | 30.39 | 30.47 | 30.23 | 30.37 | 4,870,640 | -0.15(-0.49%) |
Jan 08, 2018 | 30.46 | 30.55 | 30.37 | 30.52 | 4,454,608 | -0.01(-0.05%) |
Jan 05, 2018 | 30.50 | 30.57 | 30.34 | 30.54 | 5,429,050 | +0.04(+0.14%) |
Jan 04, 2018 | 30.47 | 30.59 | 30.39 | 30.49 | 8,628,974 | +0.12(+0.40%) |
Jan 03, 2018 | 30.06 | 30.39 | 30.03 | 30.37 | 6,709,184 | +0.35(+1.16%) |
Jan 02, 2018 | 29.80 | 30.06 | 29.69 | 30.03 | 5,929,987 | +0.25(+0.83%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.61 | 29.72 | 29.56 | 29.66 | 4,010,704 | +0.11(+0.36%) |
Dec 27, 2017 | 29.57 | 29.64 | 29.54 | 29.56 | 4,183,275 | +0.02(+0.07%) |
Dec 26, 2017 | 29.30 | 29.59 | 29.27 | 29.54 | 3,943,308 | +0.28(+0.97%) |
Dec 22, 2017 | 29.44 | 29.49 | 29.21 | 29.25 | 5,773,088 | -0.28(-0.94%) |
Dec 21, 2017 | 29.13 | 29.58 | 29.12 | 29.53 | 6,387,681 | +0.52(+1.78%) |
Dec 20, 2017 | 28.96 | 29.06 | 28.89 | 29.01 | 4,204,742 | +0.22(+0.76%) |
Dec 19, 2017 | 28.85 | 28.96 | 28.78 | 28.79 | 4,183,193 | -0.14(-0.49%) |
Dec 18, 2017 | 28.71 | 29.10 | 28.64 | 28.93 | 12,467,844 | +0.40(+1.39%) |
Dec 15, 2017 | 28.69 | 28.71 | 28.51 | 28.54 | 4,463,282 | -0.25(-0.86%) |
Dec 14, 2017 | 28.78 | 28.94 | 28.76 | 28.79 | 4,067,116 | -0.01(-0.05%) |
Dec 13, 2017 | 28.81 | 28.89 | 28.68 | 28.80 | 5,292,957 | -0.01(-0.02%) |
Dec 12, 2017 | 28.66 | 28.93 | 28.62 | 28.81 | 9,531,543 | +0.52(+1.83%) |
Dec 11, 2017 | 28.19 | 28.37 | 28.18 | 28.29 | 3,585,483 | +0.21(+0.73%) |
Dec 08, 2017 | 27.91 | 28.10 | 27.86 | 28.08 | 4,954,860 | +0.23(+0.84%) |
Dec 07, 2017 | 27.87 | 28.04 | 27.79 | 27.85 | 5,760,952 | -0.19(-0.68%) |
Dec 06, 2017 | 28.05 | 28.21 | 28.02 | 28.04 | 4,671,027 | -0.11(-0.38%) |
Dec 05, 2017 | 28.15 | 28.21 | 28.06 | 28.15 | 5,686,304 | -0.13(-0.45%) |
Dec 04, 2017 | 28.22 | 28.52 | 28.08 | 28.28 | 9,121,718 | -0.03(-0.10%) |
Dec 01, 2017 | 28.24 | 28.42 | 28.23 | 28.30 | 7,833,450 | -0.09(-0.30%) |
Nov 30, 2017 | 28.29 | 28.40 | 28.01 | 28.39 | 11,031,055 | +0.26(+0.91%) |
Nov 29, 2017 | 28.24 | 28.33 | 28.02 | 28.13 | 6,577,730 | -0.13(-0.48%) |
Nov 28, 2017 | 28.22 | 28.34 | 28.18 | 28.27 | 6,799,768 | +0.28(+0.99%) |
Nov 27, 2017 | 28.36 | 27.97 | 27.99 | 7,016,154 | -0.38(-1.35%) | |
Nov 24, 2017 | 28.30 | 28.43 | 28.28 | 28.38 | 3,416,045 | +0.19(+0.68%) |
Nov 22, 2017 | 28.04 | 28.21 | 28.00 | 28.18 | 6,729,144 | +0.46(+1.66%) |
Nov 21, 2017 | 27.96 | 28.02 | 27.69 | 27.72 | 5,897,952 | +0.09(+0.33%) |
Nov 20, 2017 | 27.69 | 27.78 | 27.62 | 27.63 | 4,404,783 | -0.06(-0.23%) |
Nov 17, 2017 | 27.59 | 27.74 | 27.52 | 27.69 | 4,636,617 | +0.23(+0.83%) |
Nov 16, 2017 | 27.65 | 27.66 | 27.45 | 27.47 | 5,005,518 | -0.23(-0.82%) |
Nov 15, 2017 | 27.78 | 27.83 | 27.59 | 27.69 | 5,849,377 | -0.37(-1.31%) |
Nov 14, 2017 | 28.20 | 28.21 | 28.01 | 28.06 | 5,645,541 | -0.19(-0.68%) |
Nov 13, 2017 | 28.31 | 28.47 | 28.22 | 28.25 | 5,640,848 | -0.30(-1.04%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.38 | 28.55 | 4,400,164 | -0.30(-1.03%) |
Nov 09, 2017 | 28.79 | 28.89 | 28.67 | 28.85 | 6,803,872 | -0.06(-0.20%) |
Nov 08, 2017 | 28.73 | 28.91 | 28.62 | 28.91 | 7,697,947 | -0.06(-0.19%) |
Nov 07, 2017 | 29.01 | 29.01 | 28.79 | 28.96 | 6,746,248 | +0.05(+0.17%) |
Nov 06, 2017 | 28.31 | 28.95 | 28.31 | 28.91 | 8,955,358 | +0.59(+2.10%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.17 | 28.32 | 4,581,739 | -0.08(-0.27%) |
Nov 02, 2017 | 28.23 | 28.45 | 28.22 | 28.40 | 6,400,253 | -0.06(-0.22%) |
Nov 01, 2017 | 28.62 | 28.77 | 28.38 | 28.46 | 9,669,466 | +0.06(+0.22%) |
Oct 31, 2017 | 28.48 | 28.61 | 28.15 | 28.40 | 14,379,240 | +0.73(+2.65%) |
Oct 30, 2017 | 27.52 | 27.75 | 27.50 | 27.66 | 12,380,326 | +0.36(+1.33%) |
Oct 27, 2017 | 27.06 | 27.35 | 26.97 | 27.30 | 7,507,604 | +0.31(+1.16%) |
Oct 26, 2017 | 27.07 | 27.09 | 26.94 | 26.99 | 4,402,826 | -0.10(-0.36%) |
Oct 25, 2017 | 27.26 | 27.30 | 26.89 | 27.08 | 5,764,404 | -0.15(-0.54%) |
Oct 24, 2017 | 27.22 | 27.39 | 27.18 | 27.23 | 4,678,298 | +0.15(+0.54%) |
Oct 23, 2017 | 27.12 | 27.20 | 27.02 | 27.08 | 6,787,320 | +0.03(+0.10%) |
Oct 20, 2017 | 27.13 | 27.25 | 26.99 | 27.06 | 5,967,061 | +0.00(+0.00%) |
Oct 19, 2017 | 26.98 | 27.23 | 26.97 | 27.06 | 6,671,572 | +0.02(+0.08%) |
Oct 18, 2017 | 27.03 | 27.09 | 26.84 | 27.04 | 8,221,951 | +0.02(+0.08%) |
Oct 17, 2017 | 27.25 | 27.31 | 26.99 | 27.01 | 7,723,204 | -0.35(-1.28%) |
Oct 16, 2017 | 27.36 | 27.48 | 27.30 | 27.36 | 4,161,090 | +0.06(+0.23%) |
Oct 13, 2017 | 27.45 | 27.56 | 27.30 | 27.30 | 5,137,464 | +0.06(+0.23%) |
Oct 12, 2017 | 27.04 | 27.24 | 26.98 | 27.24 | 7,050,146 | +0.11(+0.41%) |
Oct 11, 2017 | 27.15 | 27.19 | 26.97 | 27.13 | 4,727,785 | +0.03(+0.10%) |
Oct 10, 2017 | 27.04 | 27.23 | 27.03 | 27.10 | 4,814,827 | +0.24(+0.91%) |
Oct 09, 2017 | 26.71 | 26.94 | 26.71 | 26.85 | 5,440,107 | +0.14(+0.52%) |
Oct 06, 2017 | 26.72 | 26.75 | 26.60 | 26.71 | 4,991,919 | -0.24(-0.91%) |
Oct 05, 2017 | 26.92 | 27.05 | 26.91 | 26.96 | 4,411,717 | -0.03(-0.10%) |
Oct 04, 2017 | 26.93 | 27.08 | 26.87 | 26.99 | 6,245,834 | -0.04(-0.13%) |
Oct 03, 2017 | 26.82 | 27.10 | 26.82 | 27.02 | 7,218,810 | +0.22(+0.81%) |
Oct 02, 2017 | 26.57 | 26.83 | 26.52 | 26.80 | 7,646,137 | -0.03(-0.10%) |
Sep 29, 2017 | 26.76 | 26.85 | 26.73 | 26.83 | 4,357,643 | +0.01(+0.03%) |
Sep 28, 2017 | 26.69 | 26.87 | 26.67 | 26.83 | 7,184,182 | +0.28(+1.05%) |
Sep 27, 2017 | 26.62 | 26.55 | 6,926,868 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.62 | 26.64 | 26.43 | 26.44 | 9,201,380 | -0.26(-0.97%) |
Sep 25, 2017 | 26.56 | 26.80 | 26.55 | 26.70 | 8,522,849 | +0.29(+1.11%) |
Sep 22, 2017 | 26.34 | 26.58 | 26.30 | 26.41 | 7,993,785 | +0.08(+0.32%) |
Sep 21, 2017 | 26.09 | 26.39 | 26.04 | 26.32 | 12,927,664 | +0.33(+1.26%) |
Sep 20, 2017 | 25.88 | 26.16 | 25.87 | 25.99 | 7,310,630 | +0.20(+0.76%) |
Sep 19, 2017 | 25.77 | 25.90 | 25.74 | 25.80 | 7,487,803 | +0.21(+0.82%) |
Sep 18, 2017 | 25.59 | 25.66 | 25.49 | 25.59 | 7,766,553 | +0.05(+0.19%) |
Sep 15, 2017 | 25.38 | 25.55 | 25.35 | 25.54 | 6,941,044 | +0.17(+0.69%) |
Sep 14, 2017 | 25.27 | 25.49 | 25.25 | 25.37 | 6,932,310 | +0.24(+0.94%) |
Sep 13, 2017 | 25.14 | 25.22 | 25.05 | 25.13 | 5,919,424 | +0.17(+0.67%) |
Sep 12, 2017 | 24.89 | 25.04 | 24.88 | 24.96 | 4,081,284 | +0.13(+0.53%) |
Sep 11, 2017 | 24.70 | 24.89 | 24.68 | 24.83 | 5,847,056 | +0.17(+0.68%) |
Sep 08, 2017 | 24.79 | 24.83 | 24.61 | 24.66 | 4,653,481 | -0.13(-0.51%) |
Sep 07, 2017 | 24.69 | 24.84 | 24.69 | 24.79 | 5,997,271 | +0.13(+0.51%) |
Sep 06, 2017 | 24.71 | 24.28 | 24.66 | 9,276,705 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.38 | 24.51 | 24.26 | 24.40 | 5,311,304 | +0.13(+0.52%) |
Sep 01, 2017 | 24.19 | 24.37 | 24.14 | 24.28 | 6,571,710 | +0.03(+0.12%) |
Aug 31, 2017 | 24.00 | 24.29 | 23.98 | 24.25 | 7,351,385 | +0.25(+1.05%) |
Aug 30, 2017 | 23.94 | 24.06 | 23.92 | 24.00 | 3,473,975 | +0.00(+0.00%) |
Aug 29, 2017 | 23.91 | 24.03 | 23.89 | 24.00 | 3,875,787 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.17 | 24.01 | 24.07 | 3,636,811 | -0.05(-0.20%) |
Aug 25, 2017 | 24.03 | 24.14 | 23.99 | 24.12 | 4,223,531 | +0.25(+1.05%) |
Aug 24, 2017 | 24.00 | 24.00 | 23.77 | 23.87 | 3,457,407 | -0.04(-0.18%) |
Aug 23, 2017 | 23.68 | 23.96 | 23.67 | 23.91 | 5,456,968 | +0.06(+0.26%) |
Aug 22, 2017 | 23.80 | 23.86 | 23.78 | 23.84 | 6,472,889 | +0.10(+0.44%) |
Aug 21, 2017 | 23.86 | 23.87 | 23.74 | 23.74 | 4,898,051 | -0.11(-0.47%) |
Aug 18, 2017 | 23.74 | 23.93 | 23.70 | 23.85 | 6,790,238 | +0.04(+0.18%) |
Aug 17, 2017 | 24.03 | 24.03 | 23.81 | 23.81 | 5,332,627 | -0.13(-0.55%) |
Aug 16, 2017 | 24.23 | 24.29 | 23.93 | 23.94 | 6,919,077 | -0.20(-0.81%) |
Aug 15, 2017 | 24.14 | 24.16 | 23.95 | 24.14 | 6,572,688 | -0.08(-0.32%) |
Aug 14, 2017 | 24.40 | 24.47 | 24.20 | 24.21 | 5,942,946 | -0.18(-0.74%) |
Aug 11, 2017 | 24.44 | 24.51 | 24.38 | 24.40 | 7,166,831 | -0.37(-1.49%) |
Aug 10, 2017 | 25.08 | 25.10 | 24.75 | 24.77 | 7,387,016 | -0.48(-1.91%) |
Aug 09, 2017 | 25.12 | 25.25 | 25.05 | 25.25 | 5,596,823 | +0.15(+0.61%) |
Aug 08, 2017 | 25.22 | 25.29 | 25.07 | 25.09 | 7,875,083 | -0.14(-0.57%) |
Aug 07, 2017 | 24.99 | 25.27 | 24.96 | 25.24 | 11,317,577 | +0.29(+1.16%) |
Aug 04, 2017 | 24.89 | 25.00 | 24.87 | 24.95 | 4,890,729 | +0.13(+0.53%) |
Aug 03, 2017 | 24.89 | 25.00 | 24.80 | 24.82 | 6,080,681 | -0.18(-0.71%) |
Aug 02, 2017 | 24.85 | 25.12 | 24.82 | 25.00 | 6,684,883 | +0.09(+0.36%) |