Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.20 | 7,416,940 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,462 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,247 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.45 | 32.19 | 32.41 | 4,654,380 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.08 | 9,700,245 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.94 | 31.67 | 31.72 | 10,688,275 | -0.03(-0.09%) |
Aug 22, 2018 | 31.77 | 31.85 | 31.68 | 31.75 | 10,763,442 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,507 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.15 | 31.31 | 5,943,849 | +0.35(+1.12%) |
Aug 17, 2018 | 30.95 | 31.08 | 30.81 | 30.96 | 7,300,022 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,036 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,192,662 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,371 | -0.05(-0.16%) |
Aug 13, 2018 | 31.66 | 31.84 | 31.48 | 31.53 | 6,349,009 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,346,188 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,203 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.36 | 32.52 | 6,316,797 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,093 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.23 | 31.88 | 32.15 | 6,501,880 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.04 | 5,216,826 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,318,086 | -0.55(-1.71%) |
Aug 01, 2018 | 32.49 | 32.55 | 32.23 | 32.44 | 9,711,208 | -0.41(-1.24%) |
Jul 31, 2018 | 32.86 | 33.09 | 32.66 | 32.85 | 8,803,740 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.33 | 32.36 | 8,478,339 | -0.07(-0.22%) |
Jul 27, 2018 | 32.49 | 32.66 | 32.36 | 32.43 | 7,271,769 | -0.01(-0.05%) |
Jul 26, 2018 | 32.17 | 32.58 | 32.12 | 32.44 | 7,235,003 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.87 | 32.34 | 32.82 | 4,945,688 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.66 | 5,028,834 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,058 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.58 | 32.27 | 32.45 | 9,248,526 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,165,429 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.85 | 32.24 | 10,253,103 | -0.13(-0.40%) |
Jul 17, 2018 | 32.06 | 32.53 | 32.00 | 32.37 | 11,930,017 | -0.14(-0.43%) |
Jul 16, 2018 | 32.39 | 32.65 | 32.22 | 32.51 | 14,271,602 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.06 | 8,755,429 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,549,971 | +0.15(+0.47%) |
Jul 11, 2018 | 33.30 | 33.52 | 32.82 | 32.89 | 18,113,522 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.43 | 34.13 | 34.28 | 9,901,043 | +0.33(+0.97%) |
Jul 09, 2018 | 33.57 | 33.96 | 33.56 | 33.95 | 7,122,428 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,127 | -0.04(-0.13%) |
Jul 05, 2018 | 33.76 | 33.81 | 33.40 | 33.51 | 7,273,454 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) | |
Jul 02, 2018 | 32.99 | 33.03 | 32.75 | 32.93 | 5,695,768 | -0.34(-1.01%) |
Jun 29, 2018 | 33.35 | 33.61 | 33.26 | 33.27 | 5,815,758 | -0.01(-0.02%) |
Jun 28, 2018 | 33.08 | 33.40 | 32.92 | 33.27 | 6,376,681 | +0.17(+0.51%) |
Jun 27, 2018 | 33.38 | 33.64 | 33.05 | 33.11 | 14,591,716 | +0.40(+1.23%) |
Jun 26, 2018 | 32.77 | 32.86 | 32.43 | 32.71 | 11,438,897 | +0.47(+1.47%) |
Jun 25, 2018 | 32.73 | 32.78 | 32.09 | 32.23 | 8,588,652 | -1.12(-3.36%) |
Jun 22, 2018 | 33.38 | 33.64 | 33.30 | 33.35 | 12,190,262 | +1.18(+3.67%) |
Jun 21, 2018 | 32.50 | 32.52 | 32.15 | 32.17 | 6,885,568 | -0.44(-1.34%) |
Jun 20, 2018 | 32.92 | 32.95 | 32.42 | 32.61 | 8,133,143 | -0.28(-0.86%) |
Jun 19, 2018 | 32.75 | 32.94 | 32.61 | 32.90 | 6,283,879 | -0.15(-0.44%) |
Jun 18, 2018 | 32.81 | 33.21 | 32.80 | 33.04 | 7,112,506 | +0.16(+0.49%) |
Jun 15, 2018 | 33.84 | 32.80 | 32.88 | 10,371,305 | -0.95(-2.82%) | |
Jun 14, 2018 | 33.89 | 34.18 | 33.76 | 33.84 | 7,734,740 | +0.31(+0.93%) |
Jun 13, 2018 | 33.51 | 33.67 | 33.37 | 33.52 | 11,194,002 | -0.08(-0.24%) |
Jun 12, 2018 | 34.03 | 34.08 | 33.38 | 33.60 | 15,268,855 | -0.73(-2.12%) |
Jun 11, 2018 | 34.21 | 34.48 | 34.12 | 34.33 | 5,105,252 | +0.06(+0.17%) |
Jun 08, 2018 | 34.47 | 34.53 | 34.00 | 34.27 | 6,519,809 | -0.12(-0.34%) |
Jun 07, 2018 | 34.22 | 34.66 | 34.09 | 34.39 | 14,414,567 | +0.67(+1.99%) |
Jun 06, 2018 | 33.60 | 33.72 | 7,342,379 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.51 | 33.88 | 33.40 | 33.73 | 7,601,604 | +0.24(+0.72%) |
Jun 04, 2018 | 33.75 | 33.84 | 33.45 | 33.49 | 6,947,316 | +0.03(+0.09%) |
Jun 01, 2018 | 33.64 | 33.66 | 33.37 | 33.46 | 6,651,245 | +0.07(+0.22%) |
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,049 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,731,434 | +0.85(+2.63%) |
May 29, 2018 | 32.20 | 32.55 | 32.10 | 32.45 | 10,224,813 | +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 | 10,867,411 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.89 | 33.44 | 33.84 | 10,803,645 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.76 | 34.19 | 34.31 | 10,952,635 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,427,925 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,869,788 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,892,761 | +0.35(+1.03%) |
May 16, 2018 | 34.10 | 34.11 | 33.83 | 34.03 | 6,678,698 | -0.06(-0.17%) |
May 15, 2018 | 33.89 | 34.23 | 33.71 | 34.09 | 9,812,720 | +0.28(+0.84%) |
May 14, 2018 | 33.92 | 34.08 | 33.73 | 33.81 | 6,544,664 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.37 | 33.39 | 4,517,949 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.19 | 33.43 | 10,695,968 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.70 | 33.06 | 33.65 | 15,067,211 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.70 | 32.06 | 32.60 | 10,765,125 | -0.26(-0.79%) |
May 07, 2018 | 32.85 | 33.36 | 32.78 | 32.86 | 12,807,625 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.73 | 32.17 | 32.61 | 7,829,121 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.74 | 32.17 | 8,197,949 | +0.02(+0.07%) |
May 02, 2018 | 32.24 | 32.40 | 32.10 | 32.15 | 6,947,348 | -0.07(-0.22%) |
May 01, 2018 | 32.34 | 32.44 | 32.04 | 32.22 | 10,253,473 | +0.15(+0.47%) |
Apr 30, 2018 | 31.52 | 32.19 | 31.52 | 32.07 | 10,231,410 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,314 | -0.45(-1.40%) |
Apr 26, 2018 | 32.19 | 32.29 | 32.11 | 32.26 | 9,387,608 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,430,272 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,953,432 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,247,562 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.06 | 31.29 | 5,910,435 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,724,670 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.15 | 31.31 | 12,101,658 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.63 | 30.68 | 6,232,674 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.73 | 5,908,048 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.04 | 30.75 | 30.90 | 6,226,281 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,364 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.86 | 30.97 | 8,216,553 | +0.20(+0.65%) |
Apr 10, 2018 | 30.50 | 30.93 | 30.49 | 30.77 | 12,569,853 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.19 | 29.78 | 29.96 | 8,245,104 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.86 | 30.04 | 12,596,705 | -0.12(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,816,604 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,157,238 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.81 | 29.28 | 8,132,829 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,998,516 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.81 | 28.47 | 28.48 | 6,995,885 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,611,464 | -0.32(-1.11%) |
Mar 26, 2018 | 29.01 | 29.09 | 28.67 | 29.07 | 9,442,443 | +0.93(+3.32%) |
Mar 23, 2018 | 28.24 | 28.51 | 28.12 | 28.14 | 7,460,163 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,665,672 | -0.79(-2.74%) |
Mar 21, 2018 | 28.09 | 28.99 | 28.05 | 28.86 | 10,342,013 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,349,742 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.74 | 27.87 | 5,896,668 | -0.53(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.40 | 6,390,780 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,528,586 | +0.11(+0.41%) |
Mar 14, 2018 | 28.37 | 28.40 | 27.91 | 27.96 | 8,762,809 | -0.49(-1.72%) |
Mar 13, 2018 | 28.83 | 28.91 | 28.38 | 28.45 | 4,891,073 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,152,662 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.64 | 28.46 | 28.53 | 4,624,042 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.22 | 28.38 | 4,410,461 | +0.11(+0.38%) |
Mar 07, 2018 | 28.09 | 28.27 | 8,766,579 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.63 | 28.31 | 28.45 | 6,363,686 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.17 | 5,471,044 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.57 | 27.83 | 7,801,697 | -0.17(-0.62%) |
Mar 01, 2018 | 27.91 | 28.21 | 27.74 | 28.01 | 6,142,568 | +0.06(+0.21%) |
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,147,004 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,929,599 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,916,870 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,345,349 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,519,973 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.92 | 27.94 | 9,609,776 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.83 | 28.37 | 28.42 | 10,326,652 | -0.07(-0.25%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,299,510 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.65 | 27.83 | 28.60 | 10,047,942 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,352 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.07 | 28.33 | 28.01 | 28.25 | 10,195,311 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,135,033 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.02 | 28.02 | 12,162,086 | -0.32(-1.12%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,122,422 | -0.40(-1.41%) |
Feb 06, 2018 | 28.02 | 28.94 | 27.97 | 28.75 | 15,345,132 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,234,304 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,491,916 | -1.56(-5.07%) |
Feb 01, 2018 | 30.33 | 30.74 | 30.27 | 30.72 | 9,185,998 | +0.40(+1.33%) |
Jan 31, 2018 | 30.41 | 30.45 | 30.13 | 30.32 | 6,302,876 | -0.01(-0.05%) |
Jan 30, 2018 | 30.74 | 30.74 | 30.33 | 30.33 | 11,549,189 | -0.38(-1.25%) |
Jan 29, 2018 | 30.87 | 30.93 | 30.66 | 30.72 | 6,879,343 | -0.33(-1.05%) |
Jan 26, 2018 | 31.16 | 31.28 | 30.99 | 31.04 | 5,532,948 | +0.05(+0.16%) |
Jan 25, 2018 | 31.57 | 31.61 | 30.97 | 30.99 | 8,778,334 | -0.14(-0.46%) |
Jan 24, 2018 | 31.16 | 31.32 | 30.95 | 31.13 | 13,808,026 | +0.50(+1.62%) |
Jan 23, 2018 | 30.68 | 30.77 | 30.52 | 30.64 | 9,007,959 | -0.11(-0.35%) |
Jan 22, 2018 | 30.40 | 30.74 | 30.40 | 30.74 | 14,481,493 | +0.70(+2.34%) |
Jan 19, 2018 | 30.11 | 30.14 | 29.90 | 30.04 | 7,753,815 | -0.35(-1.17%) |
Jan 18, 2018 | 30.33 | 30.54 | 30.27 | 30.40 | 7,063,075 | +0.01(+0.05%) |
Jan 17, 2018 | 30.26 | 30.52 | 30.05 | 30.38 | 6,119,902 | +0.30(+0.99%) |
Jan 16, 2018 | 30.38 | 30.42 | 30.05 | 30.09 | 12,162,478 | -1.03(-3.30%) |
Jan 12, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.46 | 30.86 | 30.41 | 30.66 | 10,834,204 | +0.26(+0.86%) |
Jan 10, 2018 | 30.49 | 30.55 | 30.40 | 30.40 | 3,870,458 | +0.02(+0.07%) |
Jan 09, 2018 | 30.40 | 30.47 | 30.24 | 30.38 | 4,870,238 | -0.15(-0.49%) |
Jan 08, 2018 | 30.46 | 30.55 | 30.37 | 30.52 | 4,454,241 | -0.01(-0.05%) |
Jan 05, 2018 | 30.50 | 30.57 | 30.34 | 30.54 | 5,428,602 | +0.04(+0.14%) |
Jan 04, 2018 | 30.47 | 30.59 | 30.40 | 30.50 | 8,628,261 | +0.12(+0.40%) |
Jan 03, 2018 | 30.06 | 30.39 | 30.03 | 30.38 | 6,708,630 | +0.35(+1.16%) |
Jan 02, 2018 | 29.80 | 30.06 | 29.69 | 30.03 | 5,929,498 | +0.25(+0.83%) |
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.62 | 29.72 | 29.56 | 29.67 | 4,010,373 | +0.11(+0.36%) |
Dec 27, 2017 | 29.57 | 29.64 | 29.54 | 29.56 | 4,182,930 | +0.02(+0.07%) |
Dec 26, 2017 | 29.30 | 29.60 | 29.28 | 29.54 | 3,942,982 | +0.28(+0.97%) |
Dec 22, 2017 | 29.44 | 29.50 | 29.21 | 29.26 | 5,772,612 | -0.28(-0.94%) |
Dec 21, 2017 | 29.13 | 29.59 | 29.12 | 29.53 | 6,387,154 | +0.52(+1.78%) |
Dec 20, 2017 | 28.97 | 29.06 | 28.89 | 29.02 | 4,204,395 | +0.22(+0.76%) |
Dec 19, 2017 | 28.85 | 28.96 | 28.78 | 28.80 | 4,182,848 | -0.14(-0.49%) |
Dec 18, 2017 | 28.71 | 29.11 | 28.65 | 28.94 | 12,466,815 | +0.40(+1.39%) |
Dec 15, 2017 | 28.70 | 28.71 | 28.51 | 28.54 | 4,462,913 | -0.25(-0.86%) |
Dec 14, 2017 | 28.78 | 28.94 | 28.77 | 28.79 | 4,066,780 | -0.01(-0.05%) |
Dec 13, 2017 | 28.82 | 28.89 | 28.69 | 28.80 | 5,292,520 | -0.01(-0.02%) |
Dec 12, 2017 | 28.66 | 28.93 | 28.62 | 28.81 | 9,530,757 | +0.52(+1.83%) |
Dec 11, 2017 | 28.19 | 28.37 | 28.19 | 28.29 | 3,585,187 | +0.21(+0.73%) |
Dec 08, 2017 | 27.92 | 28.10 | 27.87 | 28.09 | 4,954,451 | +0.23(+0.84%) |
Dec 07, 2017 | 27.88 | 28.04 | 27.79 | 27.85 | 5,760,477 | -0.19(-0.68%) |
Dec 06, 2017 | 28.05 | 28.21 | 28.02 | 28.04 | 4,670,642 | -0.11(-0.38%) |
Dec 05, 2017 | 28.15 | 28.21 | 28.06 | 28.15 | 5,685,834 | -0.13(-0.45%) |
Dec 04, 2017 | 28.22 | 28.53 | 28.08 | 28.28 | 9,120,965 | -0.03(-0.10%) |
Dec 01, 2017 | 28.24 | 28.42 | 28.24 | 28.31 | 7,832,803 | -0.09(-0.30%) |
Nov 30, 2017 | 28.29 | 28.41 | 28.01 | 28.39 | 11,030,145 | +0.26(+0.91%) |
Nov 29, 2017 | 28.24 | 28.33 | 28.02 | 28.14 | 6,577,187 | -0.13(-0.48%) |
Nov 28, 2017 | 28.22 | 28.34 | 28.18 | 28.27 | 6,799,207 | +0.28(+0.99%) |
Nov 27, 2017 | 28.36 | 27.97 | 27.99 | 7,015,575 | -0.38(-1.35%) | |
Nov 24, 2017 | 28.30 | 28.43 | 28.28 | 28.38 | 3,415,763 | +0.19(+0.68%) |
Nov 22, 2017 | 28.04 | 28.21 | 28.00 | 28.19 | 6,728,589 | +0.46(+1.66%) |
Nov 21, 2017 | 27.96 | 28.02 | 27.70 | 27.73 | 5,897,465 | +0.09(+0.33%) |
Nov 20, 2017 | 27.70 | 27.78 | 27.63 | 27.63 | 4,404,419 | -0.06(-0.23%) |
Nov 17, 2017 | 27.59 | 27.75 | 27.53 | 27.70 | 4,636,235 | +0.23(+0.83%) |
Nov 16, 2017 | 27.65 | 27.66 | 27.46 | 27.47 | 5,005,105 | -0.23(-0.82%) |
Nov 15, 2017 | 27.78 | 27.84 | 27.59 | 27.70 | 5,848,894 | -0.37(-1.31%) |
Nov 14, 2017 | 28.20 | 28.21 | 28.01 | 28.07 | 5,645,075 | -0.19(-0.68%) |
Nov 13, 2017 | 28.31 | 28.48 | 28.22 | 28.26 | 5,640,382 | -0.30(-1.04%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.38 | 28.55 | 4,399,801 | -0.30(-1.03%) |
Nov 09, 2017 | 28.79 | 28.89 | 28.68 | 28.85 | 6,803,311 | -0.06(-0.20%) |
Nov 08, 2017 | 28.73 | 28.92 | 28.62 | 28.91 | 7,697,313 | -0.06(-0.19%) |
Nov 07, 2017 | 29.01 | 29.01 | 28.80 | 28.96 | 6,745,692 | +0.05(+0.17%) |
Nov 06, 2017 | 28.32 | 28.95 | 28.32 | 28.92 | 8,954,621 | +0.59(+2.10%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.18 | 28.32 | 4,581,361 | -0.08(-0.27%) |
Nov 02, 2017 | 28.23 | 28.45 | 28.22 | 28.40 | 6,399,726 | -0.06(-0.22%) |
Nov 01, 2017 | 28.62 | 28.77 | 28.39 | 28.46 | 9,668,670 | +0.06(+0.22%) |
Oct 31, 2017 | 28.48 | 28.61 | 28.15 | 28.40 | 14,378,055 | +0.73(+2.65%) |
Oct 30, 2017 | 27.53 | 27.76 | 27.51 | 27.67 | 12,379,306 | +0.36(+1.33%) |
Oct 27, 2017 | 27.06 | 27.35 | 26.97 | 27.30 | 7,506,986 | +0.31(+1.16%) |
Oct 26, 2017 | 27.07 | 27.09 | 26.95 | 26.99 | 4,402,463 | -0.10(-0.36%) |
Oct 25, 2017 | 27.26 | 27.30 | 26.89 | 27.09 | 5,763,929 | -0.15(-0.54%) |
Oct 24, 2017 | 27.23 | 27.39 | 27.19 | 27.23 | 4,677,913 | +0.15(+0.54%) |
Oct 23, 2017 | 27.12 | 27.21 | 27.02 | 27.09 | 6,786,760 | +0.03(+0.10%) |
Oct 20, 2017 | 27.13 | 27.25 | 27.00 | 27.06 | 5,966,569 | +0.00(+0.00%) |
Oct 19, 2017 | 26.98 | 27.23 | 26.97 | 27.06 | 6,671,022 | +0.02(+0.08%) |
Oct 18, 2017 | 27.03 | 27.09 | 26.84 | 27.04 | 8,221,274 | +0.02(+0.08%) |
Oct 17, 2017 | 27.25 | 27.32 | 26.99 | 27.02 | 7,722,568 | -0.35(-1.28%) |
Oct 16, 2017 | 27.36 | 27.48 | 27.30 | 27.37 | 4,160,747 | +0.06(+0.23%) |
Oct 13, 2017 | 27.46 | 27.57 | 27.30 | 27.30 | 5,137,041 | +0.06(+0.23%) |
Oct 12, 2017 | 27.04 | 27.24 | 26.98 | 27.24 | 7,049,566 | +0.11(+0.41%) |
Oct 11, 2017 | 27.15 | 27.19 | 26.97 | 27.13 | 4,727,396 | +0.03(+0.10%) |
Oct 10, 2017 | 27.04 | 27.23 | 27.03 | 27.10 | 4,814,431 | +0.24(+0.91%) |
Oct 09, 2017 | 26.72 | 26.94 | 26.72 | 26.86 | 5,439,659 | +0.14(+0.52%) |
Oct 06, 2017 | 26.72 | 26.75 | 26.60 | 26.72 | 4,991,508 | -0.24(-0.91%) |
Oct 05, 2017 | 26.92 | 27.05 | 26.91 | 26.96 | 4,411,354 | -0.03(-0.10%) |
Oct 04, 2017 | 26.93 | 27.08 | 26.87 | 26.99 | 6,245,320 | -0.03(-0.13%) |
Oct 03, 2017 | 26.82 | 27.10 | 26.82 | 27.02 | 7,218,216 | +0.22(+0.81%) |
Oct 02, 2017 | 26.57 | 26.83 | 26.52 | 26.81 | 7,645,507 | -0.03(-0.10%) |
Sep 29, 2017 | 26.77 | 26.85 | 26.74 | 26.83 | 4,357,284 | +0.01(+0.03%) |
Sep 28, 2017 | 26.69 | 26.87 | 26.67 | 26.83 | 7,183,590 | +0.28(+1.05%) |
Sep 27, 2017 | 26.63 | 26.55 | 6,926,297 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.62 | 26.65 | 26.43 | 26.44 | 9,200,622 | -0.26(-0.97%) |
Sep 25, 2017 | 26.56 | 26.81 | 26.56 | 26.70 | 8,522,147 | +0.29(+1.11%) |
Sep 22, 2017 | 26.35 | 26.58 | 26.30 | 26.41 | 7,993,127 | +0.08(+0.32%) |
Sep 21, 2017 | 26.09 | 26.39 | 26.05 | 26.33 | 12,926,599 | +0.33(+1.26%) |
Sep 20, 2017 | 25.88 | 26.16 | 25.87 | 26.00 | 7,310,028 | +0.20(+0.76%) |
Sep 19, 2017 | 25.77 | 25.90 | 25.74 | 25.80 | 7,487,186 | +0.21(+0.82%) |
Sep 18, 2017 | 25.59 | 25.66 | 25.49 | 25.59 | 7,765,913 | +0.05(+0.19%) |
Sep 15, 2017 | 25.38 | 25.55 | 25.35 | 25.54 | 6,940,472 | +0.17(+0.69%) |
Sep 14, 2017 | 25.27 | 25.49 | 25.25 | 25.37 | 6,931,739 | +0.24(+0.95%) |
Sep 13, 2017 | 25.14 | 25.22 | 25.05 | 25.13 | 5,918,937 | +0.17(+0.67%) |
Sep 12, 2017 | 24.89 | 25.04 | 24.88 | 24.96 | 4,080,948 | +0.13(+0.53%) |
Sep 11, 2017 | 24.71 | 24.89 | 24.68 | 24.83 | 5,846,575 | +0.17(+0.68%) |
Sep 08, 2017 | 24.79 | 24.83 | 24.61 | 24.66 | 4,653,097 | -0.13(-0.51%) |
Sep 07, 2017 | 24.69 | 24.84 | 24.69 | 24.79 | 5,996,777 | +0.13(+0.51%) |
Sep 06, 2017 | 24.71 | 24.29 | 24.66 | 9,275,941 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.38 | 24.51 | 24.27 | 24.40 | 5,310,867 | +0.13(+0.52%) |