Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.34 | 31.04 | 29.31 | 30.83 | 16,622,103 | +1.87(+6.47%) |
May 30, 2018 | 30.42 | 30.51 | 28.89 | 28.96 | 14,667,471 | -1.16(-3.86%) |
May 29, 2018 | 28.76 | 30.49 | 28.53 | 30.12 | 40,852,636 | +3.97(+15.17%) |
May 25, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.24(-0.92%) | |
May 24, 2018 | 26.80 | 26.92 | 26.20 | 26.39 | 2,825,944 | -0.10(-0.38%) |
May 23, 2018 | 26.29 | 26.72 | 26.03 | 26.49 | 3,115,838 | -0.10(-0.38%) |
May 22, 2018 | 26.86 | 27.12 | 26.42 | 26.59 | 2,161,998 | -0.19(-0.70%) |
May 21, 2018 | 27.14 | 27.66 | 26.30 | 26.78 | 5,140,850 | +0.10(+0.38%) |
May 18, 2018 | 25.83 | 27.51 | 25.68 | 26.68 | 8,893,052 | +0.96(+3.73%) |
May 17, 2018 | 25.29 | 26.44 | 24.98 | 25.72 | 5,550,902 | +0.68(+2.71%) |
May 16, 2018 | 25.08 | 25.36 | 24.72 | 25.04 | 2,693,615 | -0.04(-0.16%) |
May 15, 2018 | 25.08 | 25.24 | 24.45 | 25.08 | 5,328,599 | -0.26(-1.03%) |
May 14, 2018 | 25.50 | 26.31 | 25.27 | 25.34 | 3,917,362 | +0.01(+0.05%) |
May 11, 2018 | 25.87 | 25.87 | 24.87 | 25.33 | 2,964,615 | -0.47(-1.82%) |
May 10, 2018 | 25.38 | 25.90 | 25.05 | 25.80 | 5,399,040 | +0.58(+2.32%) |
May 09, 2018 | 25.44 | 25.72 | 25.06 | 25.22 | 3,399,450 | -0.45(-1.75%) |
May 08, 2018 | 25.54 | 26.32 | 25.23 | 25.67 | 4,918,324 | +0.13(+0.53%) |
May 07, 2018 | 23.82 | 25.63 | 23.57 | 25.53 | 6,648,385 | +1.79(+7.55%) |
May 04, 2018 | 23.32 | 23.87 | 23.06 | 23.74 | 3,226,764 | +0.19(+0.80%) |
May 03, 2018 | 23.55 | 23.69 | 23.01 | 23.55 | 3,450,116 | -0.23(-0.99%) |
May 02, 2018 | 23.93 | 24.26 | 23.55 | 23.79 | 4,117,587 | -0.10(-0.42%) |
May 01, 2018 | 23.43 | 23.94 | 23.27 | 23.89 | 3,601,236 | +0.46(+1.95%) |
Apr 30, 2018 | 23.93 | 24.00 | 22.97 | 23.43 | 4,112,656 | -0.57(-2.38%) |
Apr 27, 2018 | 24.18 | 24.30 | 23.59 | 24.00 | 3,093,929 | +0.02(+0.08%) |
Apr 26, 2018 | 23.34 | 24.12 | 23.27 | 23.98 | 3,225,595 | +0.95(+4.14%) |
Apr 25, 2018 | 23.44 | 23.50 | 22.42 | 23.03 | 4,322,515 | -0.51(-2.17%) |
Apr 24, 2018 | 24.63 | 25.07 | 23.22 | 23.54 | 6,507,064 | -1.02(-4.16%) |
Apr 23, 2018 | 24.47 | 24.83 | 24.17 | 24.56 | 5,378,226 | +0.17(+0.69%) |
Apr 20, 2018 | 23.78 | 24.64 | 23.53 | 24.39 | 5,513,049 | +0.38(+1.59%) |
Apr 19, 2018 | 23.70 | 24.10 | 23.42 | 24.01 | 3,652,446 | +0.21(+0.87%) |
Apr 18, 2018 | 23.79 | 24.02 | 23.38 | 23.80 | 4,225,700 | +0.02(+0.08%) |
Apr 17, 2018 | 23.16 | 23.87 | 22.93 | 23.78 | 8,562,741 | +0.69(+2.99%) |
Apr 16, 2018 | 23.46 | 23.47 | 22.61 | 23.09 | 5,119,159 | -0.19(-0.81%) |
Apr 13, 2018 | 23.93 | 23.95 | 22.44 | 23.28 | 7,988,018 | -0.48(-2.03%) |
Apr 12, 2018 | 25.18 | 25.18 | 23.62 | 23.76 | 8,529,459 | -1.35(-5.37%) |
Apr 11, 2018 | 24.57 | 25.41 | 24.57 | 25.11 | 4,020,280 | +0.30(+1.22%) |
Apr 10, 2018 | 25.28 | 25.34 | 24.27 | 24.81 | 4,647,781 | +0.11(+0.43%) |
Apr 09, 2018 | 24.59 | 25.24 | 24.54 | 24.70 | 3,982,941 | +0.26(+1.07%) |
Apr 06, 2018 | 24.30 | 24.87 | 23.94 | 24.44 | 3,090,166 | -0.45(-1.81%) |
Apr 05, 2018 | 25.18 | 25.51 | 24.61 | 24.89 | 4,340,450 | -0.05(-0.22%) |
Apr 04, 2018 | 23.79 | 24.98 | 23.30 | 24.94 | 4,684,051 | -0.09(-0.38%) |
Apr 03, 2018 | 25.14 | 25.56 | 24.67 | 25.04 | 4,204,694 | +0.42(+1.72%) |
Apr 02, 2018 | 24.71 | 25.26 | 24.46 | 24.61 | 4,308,828 | -0.48(-1.93%) |
Mar 29, 2018 | 25.10 | 25.10 | 25.10 | 0 | +1.19(+4.97%) | |
Mar 28, 2018 | 24.24 | 24.79 | 22.49 | 23.91 | 9,230,370 | -0.28(-1.14%) |
Mar 27, 2018 | 26.39 | 26.51 | 23.85 | 24.18 | 8,831,660 | -1.91(-7.31%) |
Mar 26, 2018 | 26.67 | 26.86 | 25.55 | 26.09 | 5,927,066 | -0.03(-0.10%) |
Mar 23, 2018 | 25.81 | 26.75 | 25.77 | 26.12 | 7,638,778 | +0.00(+0.00%) |
Mar 22, 2018 | 25.93 | 26.51 | 25.61 | 26.12 | 10,231,034 | -0.62(-2.31%) |
Mar 21, 2018 | 25.89 | 27.16 | 25.75 | 26.73 | 11,479,544 | +0.71(+2.73%) |
Mar 20, 2018 | 24.83 | 26.02 | 24.55 | 26.02 | 9,991,411 | +1.20(+4.81%) |
Mar 19, 2018 | 25.36 | 24.29 | 24.83 | 6,377,572 | -0.15(-0.59%) | |
Mar 16, 2018 | 25.41 | 25.59 | 24.51 | 24.98 | 7,157,006 | -0.44(-1.72%) |
Mar 15, 2018 | 25.18 | 25.49 | 25.04 | 25.41 | 5,278,810 | +0.39(+1.56%) |
Mar 14, 2018 | 24.85 | 25.30 | 24.81 | 25.02 | 5,804,927 | +0.30(+1.22%) |
Mar 13, 2018 | 24.91 | 25.03 | 24.25 | 24.72 | 5,122,311 | -0.15(-0.59%) |
Mar 12, 2018 | 25.14 | 25.20 | 24.60 | 24.87 | 6,091,575 | -0.34(-1.33%) |
Mar 09, 2018 | 24.24 | 25.25 | 23.99 | 25.20 | 12,368,035 | +1.21(+5.04%) |
Mar 08, 2018 | 24.98 | 25.50 | 23.97 | 23.99 | 13,883,974 | -0.86(-3.46%) |
Mar 07, 2018 | 23.61 | 24.85 | 34,995,452 | +2.05(+8.98%) | ||
Mar 06, 2018 | 22.83 | 23.08 | 22.18 | 22.81 | 9,006,704 | +0.47(+2.10%) |
Mar 05, 2018 | 21.86 | 22.59 | 21.73 | 22.34 | 6,700,474 | +0.26(+1.16%) |
Mar 02, 2018 | 21.34 | 22.46 | 20.99 | 22.08 | 7,725,945 | +0.71(+3.33%) |
Mar 01, 2018 | 22.29 | 22.76 | 21.19 | 21.37 | 7,964,435 | -0.82(-3.69%) |
Feb 28, 2018 | 22.36 | 22.50 | 21.83 | 22.19 | 4,410,998 | -0.29(-1.28%) |
Feb 27, 2018 | 22.81 | 23.16 | 22.25 | 22.48 | 6,979,022 | -0.48(-2.11%) |
Feb 26, 2018 | 23.47 | 23.77 | 22.56 | 22.96 | 11,810,020 | -1.04(-4.34%) |
Feb 23, 2018 | 22.54 | 24.08 | 22.24 | 24.00 | 26,752,856 | +3.50(+17.10%) |
Feb 22, 2018 | 21.52 | 21.52 | 20.24 | 20.50 | 5,836,596 | -0.97(-4.50%) |
Feb 21, 2018 | 21.95 | 22.25 | 21.44 | 21.46 | 3,987,947 | -0.26(-1.21%) |
Feb 20, 2018 | 20.81 | 21.98 | 20.74 | 21.73 | 6,993,997 | +0.88(+4.22%) |
Feb 16, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.14(+0.68%) | |
Feb 15, 2018 | 21.45 | 20.62 | 20.71 | 6,692,350 | +0.19(+0.95%) | |
Feb 14, 2018 | 18.98 | 20.60 | 18.98 | 20.51 | 7,887,895 | +1.52(+7.99%) |
Feb 13, 2018 | 18.80 | 19.60 | 18.62 | 18.99 | 6,293,218 | -0.02(-0.11%) |
Feb 12, 2018 | 19.02 | 19.23 | 18.79 | 19.01 | 4,452,496 | +0.45(+2.42%) |
Feb 09, 2018 | 17.99 | 18.70 | 17.60 | 18.56 | 6,216,939 | +0.85(+4.81%) |
Feb 08, 2018 | 18.93 | 19.13 | 17.71 | 17.71 | 7,875,324 | -0.95(-5.11%) |
Feb 07, 2018 | 18.79 | 19.09 | 18.66 | 18.66 | 5,971,173 | -0.19(-1.00%) |
Feb 06, 2018 | 18.36 | 19.38 | 18.11 | 18.85 | 12,597,317 | -0.30(-1.58%) |
Feb 05, 2018 | 19.27 | 19.48 | 18.95 | 19.15 | 10,179,288 | -0.87(-4.36%) |
Feb 02, 2018 | 20.56 | 20.77 | 19.69 | 20.03 | 7,034,591 | -0.79(-3.81%) |
Feb 01, 2018 | 20.89 | 21.17 | 20.39 | 20.82 | 4,253,764 | -0.35(-1.65%) |
Jan 31, 2018 | 21.16 | 21.44 | 20.97 | 21.17 | 5,809,032 | +0.34(+1.64%) |
Jan 30, 2018 | 20.50 | 21.36 | 20.18 | 20.83 | 8,226,484 | -0.45(-2.11%) |
Jan 29, 2018 | 21.05 | 21.60 | 20.63 | 21.28 | 13,310,657 | +0.93(+4.59%) |
Jan 26, 2018 | 20.34 | 20.67 | 20.01 | 20.34 | 10,008,463 | +0.36(+1.81%) |
Jan 25, 2018 | 19.49 | 20.03 | 19.25 | 19.98 | 7,907,491 | +0.51(+2.62%) |
Jan 24, 2018 | 19.60 | 19.70 | 19.20 | 19.47 | 6,451,263 | -0.03(-0.17%) |
Jan 23, 2018 | 19.51 | 19.60 | 19.10 | 19.50 | 7,883,178 | +0.23(+1.18%) |
Jan 22, 2018 | 19.37 | 19.87 | 19.07 | 19.28 | 8,494,709 | +0.07(+0.38%) |
Jan 19, 2018 | 18.54 | 19.61 | 18.54 | 19.20 | 10,932,785 | +0.80(+4.34%) |
Jan 18, 2018 | 18.71 | 19.21 | 18.15 | 18.40 | 11,232,673 | -0.36(-1.93%) |
Jan 17, 2018 | 17.11 | 19.02 | 17.07 | 18.76 | 20,020,386 | +1.89(+11.22%) |
Jan 16, 2018 | 17.98 | 18.01 | 16.83 | 16.87 | 8,383,952 | -0.90(-5.06%) |
Jan 12, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.27(-1.49%) | |
Jan 11, 2018 | 18.26 | 18.26 | 17.64 | 18.04 | 3,931,244 | +0.05(+0.30%) |
Jan 10, 2018 | 17.93 | 18.11 | 17.38 | 17.99 | 5,898,989 | -0.28(-1.51%) |
Jan 09, 2018 | 18.95 | 19.46 | 17.95 | 18.26 | 9,159,700 | -0.50(-2.65%) |
Jan 08, 2018 | 18.66 | 19.30 | 18.45 | 18.76 | 8,966,805 | +0.07(+0.40%) |
Jan 05, 2018 | 18.34 | 18.79 | 18.21 | 18.68 | 6,969,431 | +0.64(+3.57%) |
Jan 04, 2018 | 17.56 | 18.71 | 17.40 | 18.04 | 8,550,562 | +0.65(+3.74%) |
Jan 03, 2018 | 17.65 | 17.66 | 17.23 | 17.39 | 4,127,831 | +0.03(+0.15%) |
Jan 02, 2018 | 16.68 | 17.51 | 16.68 | 17.36 | 5,094,981 | +0.93(+5.64%) |
Dec 29, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.43(-2.55%) | |
Dec 28, 2017 | 17.19 | 17.37 | 16.74 | 16.86 | 2,932,369 | -0.34(-1.95%) |
Dec 27, 2017 | 16.93 | 17.33 | 16.86 | 17.20 | 3,213,828 | +0.26(+1.55%) |
Dec 26, 2017 | 17.13 | 17.22 | 16.83 | 16.94 | 3,483,133 | -0.13(-0.75%) |
Dec 22, 2017 | 16.94 | 17.44 | 16.87 | 17.07 | 3,925,279 | -0.03(-0.20%) |
Dec 21, 2017 | 17.43 | 17.56 | 16.95 | 17.10 | 6,115,167 | -0.37(-2.11%) |
Dec 20, 2017 | 17.46 | 17.65 | 17.36 | 17.47 | 3,978,337 | +0.11(+0.62%) |
Dec 19, 2017 | 17.12 | 17.63 | 17.06 | 17.36 | 6,529,687 | +0.34(+1.97%) |
Dec 18, 2017 | 16.90 | 17.28 | 16.58 | 17.03 | 4,735,995 | +0.19(+1.12%) |
Dec 15, 2017 | 16.72 | 16.94 | 16.67 | 16.84 | 5,639,231 | +0.13(+0.76%) |
Dec 14, 2017 | 16.58 | 16.84 | 16.38 | 16.71 | 3,781,852 | +0.08(+0.48%) |
Dec 13, 2017 | 16.78 | 17.23 | 16.60 | 16.63 | 5,707,531 | +0.01(+0.08%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.15 | 16.62 | 4,510,596 | -0.01(-0.08%) |
Dec 11, 2017 | 16.29 | 17.10 | 16.25 | 16.63 | 6,381,619 | +0.22(+1.35%) |
Dec 08, 2017 | 16.21 | 16.61 | 16.13 | 16.41 | 6,170,239 | +0.43(+2.69%) |
Dec 07, 2017 | 15.76 | 16.39 | 15.74 | 15.98 | 5,362,722 | +0.24(+1.54%) |
Dec 06, 2017 | 15.68 | 15.99 | 15.37 | 15.74 | 5,608,597 | -0.27(-1.68%) |
Dec 05, 2017 | 16.26 | 16.58 | 15.85 | 16.01 | 9,078,442 | -0.64(-3.87%) |
Dec 04, 2017 | 15.44 | 16.87 | 15.39 | 16.65 | 19,286,612 | +1.50(+9.93%) |
Dec 01, 2017 | 15.78 | 16.01 | 15.10 | 15.15 | 14,728,978 | -0.97(-6.00%) |
Nov 30, 2017 | 17.16 | 17.23 | 15.68 | 16.11 | 18,693,466 | -1.01(-5.92%) |
Nov 29, 2017 | 17.39 | 17.68 | 16.97 | 17.13 | 17,563,518 | +0.29(+1.71%) |
Nov 28, 2017 | 18.42 | 18.46 | 16.68 | 16.84 | 48,386,268 | -3.91(-18.83%) |
Nov 27, 2017 | 21.65 | 21.67 | 20.51 | 20.75 | 9,276,582 | -0.83(-3.86%) |
Nov 24, 2017 | 21.59 | 21.74 | 21.18 | 21.58 | 3,114,981 | +0.02(+0.09%) |
Nov 22, 2017 | 21.59 | 21.76 | 21.08 | 21.56 | 7,067,680 | -0.13(-0.62%) |
Nov 21, 2017 | 22.42 | 22.46 | 21.36 | 21.69 | 7,309,952 | -0.42(-1.91%) |
Nov 20, 2017 | 20.98 | 22.40 | 20.98 | 22.12 | 7,782,985 | +1.15(+5.51%) |
Nov 17, 2017 | 21.99 | 22.56 | 20.75 | 20.96 | 10,247,699 | -0.63(-2.92%) |
Nov 16, 2017 | 21.01 | 22.07 | 20.97 | 21.59 | 10,501,319 | +1.05(+5.13%) |
Nov 15, 2017 | 19.39 | 20.98 | 19.34 | 20.54 | 8,872,495 | +0.94(+4.80%) |
Nov 14, 2017 | 20.03 | 20.06 | 19.47 | 19.60 | 3,877,994 | -0.46(-2.31%) |
Nov 13, 2017 | 19.03 | 20.40 | 18.94 | 20.06 | 7,493,371 | +1.03(+5.40%) |
Nov 10, 2017 | 19.45 | 19.45 | 18.87 | 19.03 | 3,753,551 | -0.41(-2.11%) |
Nov 09, 2017 | 18.91 | 19.50 | 18.58 | 19.44 | 5,297,853 | +0.34(+1.79%) |
Nov 08, 2017 | 18.93 | 19.22 | 18.20 | 19.10 | 8,491,709 | +0.13(+0.67%) |
Nov 07, 2017 | 19.65 | 19.67 | 18.87 | 18.97 | 7,969,373 | -0.71(-3.62%) |
Nov 06, 2017 | 20.13 | 20.24 | 19.54 | 19.68 | 5,234,606 | -0.32(-1.61%) |
Nov 03, 2017 | 20.30 | 20.44 | 19.78 | 20.01 | 3,360,066 | -0.32(-1.59%) |
Nov 02, 2017 | 20.34 | 20.59 | 19.93 | 20.33 | 3,829,040 | -0.05(-0.26%) |
Nov 01, 2017 | 20.61 | 20.81 | 20.22 | 20.38 | 3,571,889 | -0.07(-0.36%) |
Oct 31, 2017 | 19.91 | 20.53 | 19.89 | 20.46 | 4,927,056 | +0.68(+3.43%) |
Oct 30, 2017 | 20.04 | 20.88 | 19.73 | 19.78 | 6,553,209 | +0.02(+0.10%) |
Oct 27, 2017 | 19.76 | 20.18 | 19.60 | 19.76 | 4,732,075 | +0.11(+0.55%) |
Oct 26, 2017 | 19.98 | 20.37 | 19.44 | 19.65 | 7,847,993 | -0.19(-0.98%) |
Oct 25, 2017 | 20.91 | 21.05 | 18.85 | 19.85 | 14,322,266 | -1.13(-5.38%) |
Oct 24, 2017 | 21.16 | 21.34 | 20.86 | 20.97 | 4,917,562 | -0.23(-1.08%) |
Oct 23, 2017 | 21.47 | 21.52 | 20.93 | 21.20 | 5,844,838 | -0.21(-0.97%) |
Oct 20, 2017 | 22.24 | 22.32 | 21.36 | 21.41 | 6,830,093 | -0.62(-2.80%) |
Oct 19, 2017 | 22.26 | 22.56 | 21.96 | 22.03 | 6,928,945 | -0.79(-3.44%) |
Oct 18, 2017 | 22.54 | 23.23 | 22.42 | 22.81 | 5,258,676 | +0.42(+1.89%) |
Oct 17, 2017 | 23.24 | 23.83 | 22.32 | 22.39 | 9,218,460 | -0.69(-3.00%) |
Oct 16, 2017 | 22.26 | 23.29 | 22.22 | 23.08 | 10,249,187 | +1.04(+4.72%) |
Oct 13, 2017 | 21.60 | 22.35 | 21.48 | 22.04 | 5,342,084 | +0.46(+2.15%) |
Oct 12, 2017 | 22.05 | 22.14 | 21.52 | 21.58 | 5,412,745 | -0.43(-1.95%) |
Oct 11, 2017 | 21.50 | 22.07 | 21.42 | 22.01 | 5,016,350 | +0.49(+2.28%) |
Oct 10, 2017 | 21.31 | 22.07 | 21.22 | 21.52 | 6,980,854 | +0.39(+1.84%) |
Oct 09, 2017 | 21.48 | 21.54 | 21.02 | 21.13 | 4,259,625 | -0.34(-1.56%) |
Oct 06, 2017 | 21.01 | 21.50 | 20.95 | 21.46 | 4,404,702 | +0.38(+1.78%) |
Oct 05, 2017 | 21.36 | 21.42 | 20.85 | 21.09 | 4,981,178 | -0.24(-1.13%) |
Oct 04, 2017 | 21.64 | 21.69 | 21.22 | 21.33 | 6,027,685 | -0.34(-1.58%) |
Oct 03, 2017 | 21.70 | 21.89 | 21.50 | 21.67 | 6,135,845 | +0.25(+1.16%) |
Oct 02, 2017 | 21.19 | 21.68 | 20.87 | 21.42 | 7,809,273 | +0.38(+1.82%) |
Sep 29, 2017 | 21.67 | 21.77 | 20.89 | 21.04 | 11,502,728 | -0.74(-3.39%) |
Sep 28, 2017 | 21.81 | 21.85 | 21.18 | 21.78 | 8,017,593 | -0.15(-0.70%) |
Sep 27, 2017 | 21.93 | 7,081,836 | +0.11(+0.52%) | |||
Sep 26, 2017 | 22.73 | 22.91 | 21.77 | 21.82 | 11,993,617 | -0.77(-3.42%) |
Sep 25, 2017 | 23.10 | 22.21 | 22.59 | 9,460,506 | -0.89(-3.78%) | |
Sep 22, 2017 | 23.67 | 23.73 | 23.27 | 23.48 | 5,342,948 | -0.30(-1.27%) |
Sep 21, 2017 | 23.54 | 23.95 | 22.89 | 23.78 | 6,183,087 | +0.24(+1.03%) |
Sep 20, 2017 | 24.37 | 23.37 | 23.54 | 8,355,201 | -0.69(-2.85%) | |
Sep 19, 2017 | 24.93 | 24.04 | 24.23 | 7,256,620 | -0.54(-2.20%) | |
Sep 18, 2017 | 24.73 | 25.11 | 24.57 | 24.77 | 5,932,520 | +0.22(+0.90%) |
Sep 15, 2017 | 24.49 | 24.72 | 24.36 | 24.55 | 6,489,051 | -0.15(-0.60%) |
Sep 14, 2017 | 25.03 | 25.03 | 24.55 | 24.70 | 6,678,263 | -0.35(-1.39%) |
Sep 13, 2017 | 25.38 | 25.46 | 24.93 | 25.05 | 6,424,942 | -0.44(-1.74%) |
Sep 12, 2017 | 25.68 | 25.69 | 25.04 | 25.49 | 6,089,052 | -0.12(-0.47%) |
Sep 11, 2017 | 25.62 | 25.85 | 25.22 | 25.61 | 7,082,598 | +0.30(+1.17%) |
Sep 08, 2017 | 25.36 | 26.15 | 25.22 | 25.32 | 10,016,674 | -0.07(-0.29%) |
Sep 07, 2017 | 25.14 | 25.57 | 24.91 | 25.39 | 7,214,579 | +0.15(+0.59%) |
Sep 06, 2017 | 25.48 | 25.77 | 24.76 | 25.24 | 6,757,627 | -0.22(-0.87%) |
Sep 05, 2017 | 25.04 | 25.79 | 24.85 | 25.47 | 8,717,351 | -0.18(-0.71%) |
Sep 01, 2017 | 26.00 | 26.10 | 24.85 | 25.65 | 12,800,037 | -0.22(-0.86%) |
Aug 31, 2017 | 25.22 | 25.91 | 24.60 | 25.87 | 24,271,138 | +1.65(+6.82%) |
Aug 30, 2017 | 23.22 | 24.38 | 23.19 | 24.22 | 15,597,525 | +1.34(+5.84%) |
Aug 29, 2017 | 22.02 | 23.28 | 21.95 | 22.88 | 11,229,442 | +0.13(+0.59%) |
Aug 28, 2017 | 23.89 | 23.95 | 22.02 | 22.75 | 23,319,508 | -1.15(-4.80%) |
Aug 25, 2017 | 25.79 | 25.97 | 23.57 | 23.89 | 22,734,776 | -1.60(-6.29%) |
Aug 24, 2017 | 25.11 | 25.70 | 24.87 | 25.50 | 20,998,398 | +0.83(+3.38%) |
Aug 23, 2017 | 24.21 | 25.41 | 24.02 | 24.67 | 24,355,558 | +0.48(+2.00%) |
Aug 22, 2017 | 27.10 | 27.16 | 24.17 | 24.18 | 66,378,452 | -6.08(-20.10%) |
Aug 21, 2017 | 30.13 | 30.29 | 29.41 | 30.27 | 8,938,858 | +0.85(+2.88%) |
Aug 18, 2017 | 29.75 | 30.07 | 29.20 | 29.42 | 6,326,253 | -0.13(-0.43%) |
Aug 17, 2017 | 29.88 | 30.64 | 29.47 | 29.55 | 5,838,329 | -0.07(-0.25%) |
Aug 16, 2017 | 30.08 | 30.51 | 29.53 | 29.62 | 4,324,404 | -0.07(-0.25%) |
Aug 15, 2017 | 30.12 | 30.27 | 29.47 | 29.69 | 3,719,662 | -0.23(-0.76%) |
Aug 14, 2017 | 29.20 | 30.19 | 29.07 | 29.92 | 5,758,932 | +1.66(+5.87%) |
Aug 11, 2017 | 28.07 | 28.59 | 27.19 | 28.26 | 7,113,699 | -0.32(-1.10%) |
Aug 10, 2017 | 30.06 | 30.28 | 28.33 | 28.58 | 6,831,364 | -1.87(-6.13%) |
Aug 09, 2017 | 30.28 | 30.73 | 29.84 | 30.45 | 8,970,362 | -0.30(-0.98%) |
Aug 08, 2017 | 31.21 | 31.35 | 30.49 | 30.75 | 4,388,922 | -0.13(-0.41%) |
Aug 07, 2017 | 29.83 | 31.00 | 29.51 | 30.88 | 6,565,533 | +1.30(+4.40%) |
Aug 04, 2017 | 29.94 | 30.09 | 29.53 | 29.57 | 3,271,743 | -0.34(-1.12%) |
Aug 03, 2017 | 29.33 | 30.00 | 29.06 | 29.91 | 3,451,997 | +0.44(+1.48%) |
Aug 02, 2017 | 30.45 | 31.10 | 28.73 | 29.47 | 7,860,709 | -0.77(-2.53%) |
Aug 01, 2017 | 29.71 | 30.31 | 29.52 | 30.24 | 4,371,243 | +0.75(+2.53%) |
Jul 31, 2017 | 29.94 | 30.48 | 29.22 | 29.49 | 5,796,440 | -0.09(-0.29%) |
Jul 28, 2017 | 28.82 | 29.94 | 28.53 | 29.58 | 3,940,501 | +0.58(+2.01%) |
Jul 27, 2017 | 29.88 | 30.61 | 27.53 | 29.00 | 10,333,304 | -0.55(-1.86%) |
Jul 26, 2017 | 29.57 | 29.66 | 29.20 | 29.55 | 4,319,946 | -0.03(-0.09%) |
Jul 25, 2017 | 29.67 | 29.78 | 29.09 | 29.57 | 4,537,088 | +0.04(+0.14%) |
Jul 24, 2017 | 28.53 | 30.04 | 28.51 | 29.53 | 9,835,495 | +1.22(+4.32%) |
Jul 21, 2017 | 28.41 | 28.55 | 28.06 | 28.31 | 2,961,393 | -0.11(-0.38%) |
Jul 20, 2017 | 28.86 | 28.31 | 28.42 | 5,675,719 | +0.22(+0.79%) | |
Jul 19, 2017 | 28.53 | 28.70 | 27.99 | 28.20 | 6,456,218 | +0.00(+0.00%) |
Jul 18, 2017 | 27.20 | 28.21 | 27.11 | 28.20 | 6,080,885 | +0.78(+2.84%) |
Jul 17, 2017 | 27.89 | 28.13 | 27.11 | 27.42 | 5,267,248 | -0.36(-1.28%) |
Jul 14, 2017 | 27.23 | 27.91 | 27.04 | 27.77 | 5,262,118 | +0.41(+1.50%) |
Jul 13, 2017 | 28.20 | 28.22 | 26.88 | 27.37 | 8,125,685 | -0.75(-2.65%) |
Jul 12, 2017 | 27.86 | 28.19 | 27.63 | 28.11 | 5,272,811 | +0.52(+1.90%) |
Jul 11, 2017 | 27.43 | 28.17 | 27.07 | 27.59 | 6,580,022 | +0.23(+0.86%) |
Jul 10, 2017 | 26.49 | 27.60 | 26.18 | 27.35 | 9,819,833 | +0.99(+3.74%) |
Jul 07, 2017 | 26.31 | 26.72 | 26.09 | 26.36 | 3,824,340 | +0.31(+1.19%) |
Jul 06, 2017 | 25.44 | 26.31 | 25.34 | 26.06 | 5,813,049 | +0.49(+1.92%) |
Jul 05, 2017 | 24.90 | 25.69 | 24.73 | 25.57 | 6,672,905 | +0.77(+3.09%) |
Jul 03, 2017 | 25.14 | 25.26 | 24.63 | 24.80 | 2,600,696 | -0.01(-0.05%) |
Jun 30, 2017 | 24.88 | 25.19 | 24.63 | 24.81 | 3,656,430 | -0.07(-0.30%) |
Jun 29, 2017 | 25.08 | 25.38 | 24.51 | 24.89 | 6,792,811 | -0.60(-2.34%) |
Jun 28, 2017 | 24.97 | 25.50 | 24.24 | 25.49 | 7,135,349 | +0.60(+2.43%) |
Jun 27, 2017 | 26.12 | 26.22 | 24.82 | 24.88 | 6,709,771 | -1.56(-5.89%) |
Jun 26, 2017 | 26.55 | 26.86 | 25.72 | 26.44 | 6,643,026 | +0.02(+0.08%) |
Jun 23, 2017 | 26.58 | 26.42 | 4,810,823 | +0.28(+1.08%) | ||
Jun 22, 2017 | 25.18 | 26.24 | 24.78 | 26.14 | 8,753,478 | +0.15(+0.59%) |
Jun 21, 2017 | 25.51 | 26.45 | 25.14 | 25.98 | 9,965,090 | +0.54(+2.14%) |
Jun 20, 2017 | 25.37 | 25.51 | 25.05 | 25.44 | 5,984,710 | +0.13(+0.50%) |
Jun 19, 2017 | 25.22 | 25.60 | 25.04 | 25.31 | 6,273,114 | +0.54(+2.20%) |
Jun 16, 2017 | 24.35 | 25.31 | 24.35 | 24.77 | 5,553,618 | +0.38(+1.57%) |
Jun 15, 2017 | 23.83 | 24.42 | 23.51 | 24.38 | 11,589,906 | -0.15(-0.60%) |
Jun 14, 2017 | 25.55 | 25.61 | 24.24 | 24.53 | 11,084,813 | -1.01(-3.97%) |
Jun 13, 2017 | 25.57 | 26.02 | 24.88 | 25.55 | 7,874,533 | +0.31(+1.22%) |
Jun 12, 2017 | 24.84 | 26.05 | 24.76 | 25.24 | 14,970,238 | +0.10(+0.40%) |
Jun 09, 2017 | 26.86 | 26.88 | 24.18 | 25.14 | 14,623,558 | -1.71(-6.38%) |
Jun 08, 2017 | 27.80 | 27.83 | 25.57 | 26.85 | 14,004,230 | -0.22(-0.82%) |
Jun 07, 2017 | 27.43 | 27.53 | 26.60 | 27.07 | 11,120,585 | -0.26(-0.96%) |
Jun 06, 2017 | 26.85 | 28.38 | 26.79 | 27.33 | 13,610,098 | +0.42(+1.57%) |
Jun 05, 2017 | 25.58 | 27.16 | 25.56 | 26.91 | 14,254,392 | +1.35(+5.28%) |
Jun 02, 2017 | 25.17 | 25.59 | 25.03 | 25.56 | 6,921,625 | +0.49(+1.95%) |