Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.89 | 31.12 | 30.66 | 30.82 | 4,130,927 | -0.10(-0.31%) |
Jul 30, 2018 | 30.94 | 31.09 | 30.78 | 30.92 | 2,535,901 | +0.21(+0.69%) |
Jul 27, 2018 | 30.40 | 30.77 | 30.22 | 30.70 | 4,453,220 | +0.27(+0.89%) |
Jul 26, 2018 | 29.85 | 30.49 | 29.46 | 30.43 | 5,113,777 | +0.62(+2.09%) |
Jul 25, 2018 | 29.87 | 29.87 | 29.49 | 29.81 | 4,197,534 | +0.03(+0.10%) |
Jul 24, 2018 | 29.94 | 30.51 | 29.70 | 29.78 | 4,977,989 | -0.13(-0.44%) |
Jul 23, 2018 | 30.17 | 30.34 | 29.81 | 29.91 | 6,294,289 | -0.18(-0.58%) |
Jul 20, 2018 | 30.05 | 30.16 | 29.93 | 30.09 | 3,249,080 | +0.26(+0.86%) |
Jul 19, 2018 | 29.56 | 29.99 | 29.52 | 29.83 | 3,853,311 | +0.01(+0.05%) |
Jul 18, 2018 | 29.78 | 29.90 | 29.50 | 29.82 | 5,018,974 | -0.10(-0.34%) |
Jul 17, 2018 | 29.96 | 30.07 | 29.88 | 29.92 | 3,188,926 | -0.24(-0.80%) |
Jul 16, 2018 | 30.43 | 30.57 | 29.90 | 30.16 | 3,544,359 | -0.49(-1.60%) |
Jul 13, 2018 | 30.20 | 30.76 | 30.18 | 30.65 | 3,490,634 | +0.36(+1.18%) |
Jul 12, 2018 | 30.18 | 30.40 | 29.95 | 30.29 | 3,878,391 | +0.24(+0.80%) |
Jul 11, 2018 | 30.15 | 30.53 | 29.83 | 30.05 | 4,305,559 | -0.46(-1.51%) |
Jul 10, 2018 | 30.34 | 30.75 | 30.15 | 30.51 | 5,399,356 | +0.39(+1.29%) |
Jul 09, 2018 | 30.29 | 30.29 | 29.97 | 30.13 | 4,768,817 | +0.03(+0.10%) |
Jul 06, 2018 | 29.86 | 30.15 | 29.75 | 30.10 | 4,937,237 | +0.13(+0.44%) |
Jul 05, 2018 | 30.02 | 30.15 | 29.81 | 29.96 | 5,382,351 | +0.34(+1.14%) |
Jul 03, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 29.48 | 29.67 | 29.24 | 29.53 | 2,871,379 | -0.23(-0.76%) |
Jun 29, 2018 | 30.04 | 29.43 | 29.75 | 5,136,369 | +0.59(+2.01%) | |
Jun 28, 2018 | 29.28 | 29.34 | 29.02 | 29.17 | 4,932,576 | -0.01(-0.05%) |
Jun 27, 2018 | 29.47 | 29.93 | 29.12 | 29.18 | 8,499,515 | -0.04(-0.13%) |
Jun 26, 2018 | 28.56 | 29.40 | 28.34 | 29.22 | 9,283,125 | +0.91(+3.23%) |
Jun 25, 2018 | 28.83 | 29.03 | 27.96 | 28.30 | 7,834,811 | -1.07(-3.64%) |
Jun 22, 2018 | 29.35 | 29.70 | 29.12 | 29.37 | 8,158,649 | +0.69(+2.40%) |
Jun 21, 2018 | 29.07 | 29.10 | 28.66 | 28.68 | 5,524,726 | -0.48(-1.63%) |
Jun 20, 2018 | 29.11 | 29.26 | 28.97 | 29.16 | 3,677,126 | +0.25(+0.86%) |
Jun 19, 2018 | 28.68 | 29.00 | 28.53 | 28.91 | 3,381,778 | -0.16(-0.55%) |
Jun 18, 2018 | 28.60 | 29.28 | 28.60 | 29.07 | 6,223,633 | +0.42(+1.48%) |
Jun 15, 2018 | 29.14 | 28.60 | 28.65 | 5,418,371 | -0.49(-1.68%) | |
Jun 14, 2018 | 29.35 | 29.38 | 29.10 | 29.14 | 3,458,581 | -0.07(-0.25%) |
Jun 13, 2018 | 29.36 | 29.67 | 29.19 | 29.21 | 3,821,635 | -0.17(-0.57%) |
Jun 12, 2018 | 30.10 | 30.28 | 29.36 | 29.38 | 5,241,025 | -0.97(-3.18%) |
Jun 11, 2018 | 29.69 | 30.50 | 29.66 | 30.34 | 5,736,447 | +0.53(+1.77%) |
Jun 08, 2018 | 29.61 | 29.95 | 29.44 | 29.82 | 3,954,726 | +0.23(+0.77%) |
Jun 07, 2018 | 29.01 | 29.63 | 28.98 | 29.59 | 3,580,203 | +0.76(+2.64%) |
Jun 06, 2018 | 28.70 | 28.83 | 3,863,025 | +0.19(+0.66%) | ||
Jun 05, 2018 | 29.03 | 29.09 | 28.36 | 28.64 | 6,019,036 | -0.54(-1.85%) |
Jun 04, 2018 | 29.77 | 30.03 | 29.11 | 29.18 | 5,872,795 | -0.42(-1.43%) |
Jun 01, 2018 | 29.04 | 29.66 | 28.90 | 29.61 | 8,315,884 | +0.78(+2.69%) |
May 31, 2018 | 28.80 | 29.13 | 28.48 | 28.83 | 4,527,138 | -0.25(-0.87%) |
May 30, 2018 | 28.47 | 29.19 | 28.46 | 29.08 | 4,231,656 | +0.83(+2.95%) |
May 29, 2018 | 27.76 | 28.39 | 27.74 | 28.25 | 5,442,328 | -0.14(-0.49%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.16 | 29.46 | 29.02 | 29.30 | 3,871,807 | -0.17(-0.59%) |
May 23, 2018 | 29.46 | 29.69 | 29.15 | 29.48 | 6,845,101 | -0.28(-0.93%) |
May 22, 2018 | 30.08 | 30.31 | 29.66 | 29.75 | 4,762,496 | -0.20(-0.68%) |
May 21, 2018 | 30.00 | 30.01 | 29.72 | 29.95 | 2,502,969 | +0.26(+0.88%) |
May 18, 2018 | 29.90 | 29.90 | 29.56 | 29.69 | 4,307,397 | -0.32(-1.06%) |
May 17, 2018 | 29.83 | 30.25 | 29.69 | 30.01 | 4,931,476 | +0.27(+0.90%) |
May 16, 2018 | 29.49 | 29.81 | 29.36 | 29.74 | 4,406,069 | +0.14(+0.47%) |
May 15, 2018 | 29.65 | 29.70 | 29.41 | 29.61 | 3,409,026 | -0.22(-0.73%) |
May 14, 2018 | 29.11 | 29.90 | 29.08 | 29.82 | 5,726,324 | +0.96(+3.31%) |
May 11, 2018 | 28.69 | 29.14 | 28.59 | 28.87 | 5,382,252 | +0.24(+0.84%) |
May 10, 2018 | 28.38 | 28.71 | 28.27 | 28.63 | 3,792,065 | +0.41(+1.44%) |
May 09, 2018 | 28.19 | 28.38 | 28.01 | 28.22 | 5,570,058 | +0.37(+1.33%) |
May 08, 2018 | 27.45 | 27.93 | 27.11 | 27.85 | 8,286,984 | +0.00(+0.00%) |
May 07, 2018 | 27.94 | 28.24 | 27.82 | 27.85 | 5,723,823 | +0.03(+0.10%) |
May 04, 2018 | 27.45 | 27.93 | 27.34 | 27.82 | 3,192,715 | +0.22(+0.81%) |
May 03, 2018 | 27.53 | 27.71 | 27.23 | 27.60 | 3,755,696 | +0.07(+0.26%) |
May 02, 2018 | 27.72 | 27.94 | 27.35 | 27.53 | 5,934,460 | -0.11(-0.39%) |
May 01, 2018 | 27.56 | 27.73 | 27.36 | 27.64 | 2,711,314 | -0.07(-0.26%) |
Apr 30, 2018 | 27.50 | 27.98 | 27.40 | 27.71 | 4,395,455 | +0.29(+1.06%) |
Apr 27, 2018 | 27.90 | 28.09 | 27.32 | 27.42 | 4,163,159 | -0.58(-2.07%) |
Apr 26, 2018 | 27.93 | 28.09 | 27.81 | 28.00 | 2,257,838 | +0.24(+0.86%) |
Apr 25, 2018 | 27.55 | 27.82 | 27.37 | 27.76 | 2,420,953 | +0.19(+0.68%) |
Apr 24, 2018 | 27.64 | 27.84 | 27.34 | 27.57 | 3,263,675 | -0.03(-0.10%) |
Apr 23, 2018 | 27.66 | 27.73 | 27.48 | 27.60 | 4,113,018 | -0.12(-0.44%) |
Apr 20, 2018 | 27.66 | 27.86 | 27.58 | 27.72 | 3,396,485 | -0.09(-0.31%) |
Apr 19, 2018 | 27.98 | 28.17 | 27.80 | 27.81 | 5,274,211 | -0.09(-0.34%) |
Apr 18, 2018 | 27.65 | 28.04 | 27.52 | 27.90 | 4,658,494 | +0.46(+1.69%) |
Apr 17, 2018 | 27.24 | 27.55 | 27.16 | 27.44 | 3,188,774 | +0.24(+0.88%) |
Apr 16, 2018 | 27.44 | 27.56 | 27.12 | 27.20 | 4,372,847 | -0.25(-0.90%) |
Apr 13, 2018 | 27.30 | 27.57 | 27.16 | 27.45 | 3,184,456 | +0.27(+0.99%) |
Apr 12, 2018 | 27.21 | 27.44 | 27.08 | 27.18 | 3,143,750 | -0.07(-0.24%) |
Apr 11, 2018 | 26.64 | 27.37 | 26.60 | 27.24 | 5,391,248 | +0.62(+2.31%) |
Apr 10, 2018 | 26.65 | 26.86 | 26.51 | 26.63 | 4,370,508 | +0.39(+1.49%) |
Apr 09, 2018 | 26.29 | 26.55 | 26.01 | 26.24 | 4,046,907 | +0.07(+0.25%) |
Apr 06, 2018 | 26.04 | 26.40 | 25.84 | 26.17 | 6,309,346 | -0.04(-0.14%) |
Apr 05, 2018 | 25.17 | 26.47 | 25.06 | 26.21 | 8,563,145 | +1.21(+4.84%) |
Apr 04, 2018 | 24.63 | 25.01 | 24.48 | 25.00 | 4,603,312 | +0.06(+0.23%) |
Apr 03, 2018 | 24.58 | 24.98 | 24.41 | 24.94 | 4,014,176 | +0.46(+1.87%) |
Apr 02, 2018 | 24.98 | 25.05 | 24.26 | 24.48 | 4,324,913 | -0.55(-2.20%) |
Mar 29, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.90 | 25.19 | 24.58 | 24.59 | 5,153,512 | -0.36(-1.45%) |
Mar 27, 2018 | 24.91 | 25.21 | 24.79 | 24.95 | 6,352,847 | +0.11(+0.44%) |
Mar 26, 2018 | 24.21 | 24.90 | 24.13 | 24.84 | 4,713,515 | +0.74(+3.07%) |
Mar 23, 2018 | 24.24 | 24.44 | 24.11 | 24.11 | 6,441,911 | +0.07(+0.30%) |
Mar 22, 2018 | 24.34 | 24.42 | 24.00 | 24.03 | 4,085,793 | -0.45(-1.84%) |
Mar 21, 2018 | 24.05 | 24.68 | 23.99 | 24.48 | 4,422,574 | +0.59(+2.49%) |
Mar 20, 2018 | 23.48 | 23.90 | 23.45 | 23.89 | 5,786,053 | +0.57(+2.42%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.30 | 23.32 | 3,927,240 | -0.39(-1.65%) |
Mar 16, 2018 | 23.45 | 23.86 | 23.40 | 23.71 | 4,364,395 | +0.29(+1.24%) |
Mar 15, 2018 | 23.59 | 23.69 | 23.35 | 23.42 | 4,586,312 | -0.16(-0.68%) |
Mar 14, 2018 | 23.69 | 23.82 | 23.41 | 23.58 | 5,418,887 | -0.02(-0.09%) |
Mar 13, 2018 | 23.63 | 23.87 | 23.53 | 23.61 | 4,484,923 | +0.04(+0.18%) |
Mar 12, 2018 | 23.50 | 23.67 | 23.37 | 23.56 | 5,474,120 | -0.04(-0.15%) |
Mar 09, 2018 | 23.74 | 23.80 | 23.49 | 23.60 | 4,292,963 | +0.08(+0.34%) |
Mar 08, 2018 | 23.47 | 23.65 | 23.36 | 23.52 | 3,973,403 | +0.13(+0.56%) |
Mar 07, 2018 | 23.57 | 22.99 | 23.39 | 5,618,777 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.54 | 23.54 | 23.21 | 23.26 | 4,490,617 | +0.10(+0.44%) |
Mar 05, 2018 | 22.85 | 23.24 | 22.71 | 23.16 | 6,961,628 | +0.19(+0.82%) |
Mar 02, 2018 | 23.32 | 23.34 | 22.76 | 22.98 | 7,873,900 | -0.56(-2.37%) |
Mar 01, 2018 | 23.58 | 23.65 | 23.19 | 23.53 | 6,462,875 | -0.06(-0.27%) |
Feb 28, 2018 | 24.61 | 24.67 | 23.59 | 23.60 | 4,842,089 | -0.88(-3.60%) |
Feb 27, 2018 | 24.79 | 25.03 | 24.47 | 24.48 | 3,788,532 | -0.47(-1.87%) |
Feb 26, 2018 | 24.72 | 25.01 | 24.55 | 24.95 | 3,679,858 | +0.26(+1.05%) |
Feb 23, 2018 | 24.38 | 24.72 | 24.38 | 24.69 | 3,320,499 | +0.34(+1.38%) |
Feb 22, 2018 | 24.35 | 3,988,356 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.87 | 24.93 | 24.21 | 24.21 | 3,718,270 | -0.64(-2.57%) |
Feb 20, 2018 | 24.76 | 25.13 | 24.75 | 24.84 | 5,539,013 | +0.09(+0.38%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.46 | 24.52 | 24.19 | 24.35 | 3,960,902 | -0.01(-0.06%) |
Feb 14, 2018 | 23.71 | 24.49 | 23.60 | 24.36 | 5,743,393 | +0.35(+1.46%) |
Feb 13, 2018 | 23.80 | 24.14 | 23.62 | 24.01 | 4,759,439 | +0.09(+0.39%) |
Feb 12, 2018 | 24.44 | 24.63 | 23.82 | 23.92 | 8,362,883 | -0.22(-0.92%) |
Feb 09, 2018 | 23.94 | 24.32 | 23.17 | 24.14 | 13,027,807 | +0.65(+2.75%) |
Feb 08, 2018 | 24.74 | 25.07 | 23.49 | 23.50 | 9,241,247 | -0.74(-3.05%) |
Feb 07, 2018 | 24.57 | 24.59 | 24.20 | 24.24 | 8,201,336 | -0.29(-1.17%) |
Feb 06, 2018 | 23.85 | 24.62 | 23.53 | 24.52 | 9,194,553 | +0.12(+0.50%) |
Feb 05, 2018 | 25.05 | 25.24 | 24.22 | 24.40 | 6,812,106 | -0.87(-3.46%) |
Feb 02, 2018 | 25.58 | 25.74 | 25.26 | 25.27 | 6,481,798 | -0.78(-3.00%) |
Feb 01, 2018 | 26.01 | 26.08 | 25.69 | 26.06 | 4,294,218 | +0.07(+0.28%) |
Jan 31, 2018 | 25.96 | 26.19 | 25.86 | 25.98 | 3,088,260 | +0.21(+0.81%) |
Jan 30, 2018 | 26.30 | 26.32 | 25.77 | 25.78 | 4,853,032 | -0.68(-2.57%) |
Jan 29, 2018 | 26.64 | 26.90 | 26.46 | 26.46 | 3,553,270 | -0.42(-1.55%) |
Jan 26, 2018 | 26.56 | 26.88 | 26.56 | 26.87 | 2,164,317 | +0.33(+1.24%) |
Jan 25, 2018 | 26.86 | 27.02 | 26.41 | 26.54 | 4,000,033 | -0.16(-0.62%) |
Jan 24, 2018 | 27.15 | 27.22 | 26.64 | 26.71 | 5,479,048 | -0.28(-1.04%) |
Jan 23, 2018 | 26.66 | 27.10 | 26.62 | 26.99 | 4,357,292 | +0.27(+1.02%) |
Jan 22, 2018 | 26.83 | 26.56 | 26.72 | 3,449,288 | +0.21(+0.78%) | |
Jan 19, 2018 | 27.09 | 27.09 | 26.46 | 26.51 | 3,852,982 | -0.63(-2.32%) |
Jan 18, 2018 | 27.28 | 27.35 | 27.00 | 27.14 | 3,444,225 | -0.16(-0.60%) |
Jan 17, 2018 | 27.21 | 27.44 | 26.99 | 27.30 | 2,533,112 | +0.16(+0.61%) |
Jan 16, 2018 | 27.24 | 27.46 | 26.98 | 27.14 | 3,205,339 | -0.08(-0.29%) |
Jan 12, 2018 | 27.22 | 27.22 | 27.22 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.87 | 27.06 | 26.77 | 26.95 | 4,634,356 | +0.09(+0.32%) |
Jan 10, 2018 | 27.03 | 27.08 | 26.77 | 26.86 | 3,114,722 | -0.17(-0.64%) |
Jan 09, 2018 | 27.10 | 27.26 | 26.99 | 27.03 | 2,752,822 | -0.01(-0.03%) |
Jan 08, 2018 | 27.05 | 27.17 | 26.95 | 27.04 | 3,155,840 | -0.07(-0.26%) |
Jan 05, 2018 | 27.17 | 27.52 | 27.10 | 27.11 | 3,981,081 | -0.22(-0.79%) |
Jan 04, 2018 | 26.92 | 27.35 | 26.71 | 27.32 | 4,455,285 | +0.34(+1.25%) |
Jan 03, 2018 | 26.81 | 27.13 | 26.76 | 26.99 | 3,322,569 | +0.15(+0.56%) |
Jan 02, 2018 | 26.25 | 26.87 | 26.14 | 26.84 | 3,194,801 | +0.52(+1.96%) |
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 26.04 | 26.31 | 26.02 | 26.31 | 3,629,702 | +0.34(+1.30%) |
Dec 27, 2017 | 25.49 | 26.06 | 25.40 | 25.98 | 5,768,174 | +0.52(+2.03%) |
Dec 26, 2017 | 25.25 | 25.52 | 25.13 | 25.46 | 2,062,196 | +0.27(+1.08%) |
Dec 22, 2017 | 25.06 | 25.26 | 24.89 | 25.19 | 2,922,227 | +0.13(+0.52%) |
Dec 21, 2017 | 24.96 | 25.17 | 24.87 | 25.06 | 3,277,979 | +0.19(+0.78%) |
Dec 20, 2017 | 24.77 | 24.91 | 24.47 | 24.87 | 2,850,483 | +0.21(+0.87%) |
Dec 19, 2017 | 24.71 | 24.79 | 24.56 | 24.65 | 3,142,525 | +0.01(+0.06%) |
Dec 18, 2017 | 24.40 | 24.81 | 24.37 | 24.64 | 4,128,486 | +0.32(+1.33%) |
Dec 15, 2017 | 24.58 | 24.66 | 24.29 | 24.31 | 4,509,237 | -0.21(-0.85%) |
Dec 14, 2017 | 24.49 | 24.64 | 24.38 | 24.52 | 3,877,097 | -0.06(-0.26%) |
Dec 13, 2017 | 25.06 | 25.10 | 24.59 | 24.59 | 3,510,658 | -0.42(-1.66%) |
Dec 12, 2017 | 25.07 | 25.10 | 24.81 | 25.00 | 3,271,095 | +0.09(+0.35%) |
Dec 11, 2017 | 24.70 | 25.14 | 24.62 | 24.92 | 2,648,091 | +0.24(+0.99%) |
Dec 08, 2017 | 24.69 | 24.83 | 24.57 | 24.67 | 2,177,873 | +0.08(+0.32%) |
Dec 07, 2017 | 24.30 | 24.74 | 24.30 | 24.59 | 3,073,397 | +0.19(+0.79%) |
Dec 06, 2017 | 24.73 | 24.84 | 24.34 | 24.40 | 4,094,155 | -0.40(-1.62%) |
Dec 05, 2017 | 24.77 | 24.84 | 24.64 | 24.80 | 2,535,134 | +0.11(+0.44%) |
Dec 04, 2017 | 25.08 | 25.15 | 24.66 | 24.69 | 4,163,075 | -0.47(-1.85%) |
Dec 01, 2017 | 25.09 | 25.38 | 25.09 | 25.16 | 4,698,045 | +0.24(+0.98%) |
Nov 30, 2017 | 24.67 | 25.02 | 24.59 | 24.92 | 4,896,707 | +0.43(+1.76%) |
Nov 29, 2017 | 24.60 | 24.80 | 24.39 | 24.49 | 4,203,484 | -0.16(-0.63%) |
Nov 28, 2017 | 24.80 | 24.90 | 24.62 | 24.64 | 3,873,599 | -0.07(-0.29%) |
Nov 27, 2017 | 25.09 | 25.11 | 24.69 | 24.71 | 4,790,841 | -0.38(-1.53%) |
Nov 24, 2017 | 25.20 | 25.25 | 25.07 | 25.10 | 2,600,078 | -0.06(-0.23%) |
Nov 22, 2017 | 25.31 | 25.31 | 24.96 | 25.15 | 4,472,451 | +0.14(+0.57%) |
Nov 21, 2017 | 24.83 | 25.06 | 24.74 | 25.01 | 4,102,926 | +0.20(+0.80%) |
Nov 20, 2017 | 25.08 | 25.10 | 24.73 | 24.81 | 4,274,394 | -0.33(-1.30%) |
Nov 17, 2017 | 25.12 | 25.21 | 24.92 | 25.14 | 4,128,641 | +0.09(+0.34%) |
Nov 16, 2017 | 25.05 | 25.18 | 24.66 | 25.05 | 6,389,504 | -0.21(-0.82%) |
Nov 15, 2017 | 25.11 | 25.42 | 24.86 | 25.26 | 4,961,344 | -0.14(-0.56%) |
Nov 14, 2017 | 25.72 | 25.74 | 25.32 | 25.40 | 3,942,393 | -0.38(-1.46%) |
Nov 13, 2017 | 25.71 | 26.07 | 25.55 | 25.78 | 5,296,993 | -0.09(-0.33%) |
Nov 10, 2017 | 25.71 | 25.91 | 25.54 | 25.86 | 4,628,870 | +0.21(+0.80%) |
Nov 09, 2017 | 25.46 | 25.74 | 25.38 | 25.66 | 4,121,611 | +0.04(+0.17%) |
Nov 08, 2017 | 25.65 | 25.79 | 25.53 | 25.62 | 4,053,616 | +0.01(+0.06%) |
Nov 07, 2017 | 25.27 | 25.64 | 25.22 | 25.60 | 5,341,221 | +0.26(+1.04%) |
Nov 06, 2017 | 25.06 | 25.37 | 25.01 | 25.34 | 7,522,217 | +0.32(+1.28%) |
Nov 03, 2017 | 24.82 | 25.25 | 24.78 | 25.02 | 5,423,099 | +0.26(+1.06%) |
Nov 02, 2017 | 24.47 | 24.76 | 24.47 | 24.76 | 4,713,285 | +0.32(+1.31%) |
Nov 01, 2017 | 24.22 | 24.50 | 24.15 | 24.44 | 4,226,138 | +0.32(+1.33%) |
Oct 31, 2017 | 24.00 | 24.24 | 23.92 | 24.12 | 7,125,587 | +0.07(+0.30%) |
Oct 30, 2017 | 23.98 | 24.12 | 23.92 | 24.05 | 4,709,279 | +0.07(+0.30%) |
Oct 27, 2017 | 23.81 | 23.98 | 23.70 | 23.98 | 6,959,970 | +0.14(+0.60%) |
Oct 26, 2017 | 23.70 | 24.05 | 23.61 | 23.83 | 9,952,963 | +0.44(+1.88%) |
Oct 25, 2017 | 23.49 | 23.60 | 23.31 | 23.39 | 5,205,264 | -0.13(-0.57%) |
Oct 24, 2017 | 23.68 | 23.69 | 23.48 | 23.53 | 5,985,499 | -0.04(-0.18%) |
Oct 23, 2017 | 23.65 | 23.73 | 23.57 | 23.57 | 3,026,589 | -0.10(-0.42%) |
Oct 20, 2017 | 23.88 | 23.93 | 23.67 | 23.67 | 4,142,784 | -0.20(-0.83%) |
Oct 19, 2017 | 23.88 | 24.03 | 23.85 | 23.87 | 4,482,923 | -0.11(-0.44%) |
Oct 18, 2017 | 24.03 | 24.05 | 23.90 | 23.98 | 3,204,819 | +0.01(+0.06%) |
Oct 17, 2017 | 23.88 | 23.98 | 23.79 | 23.96 | 6,089,844 | +0.08(+0.33%) |
Oct 16, 2017 | 24.17 | 24.31 | 23.83 | 23.88 | 6,259,983 | -0.07(-0.30%) |
Oct 13, 2017 | 24.15 | 24.15 | 23.87 | 23.95 | 4,812,726 | -0.02(-0.09%) |
Oct 12, 2017 | 24.37 | 24.38 | 23.95 | 23.98 | 4,911,644 | -0.54(-2.20%) |
Oct 11, 2017 | 24.58 | 24.69 | 24.49 | 24.51 | 4,151,876 | -0.03(-0.12%) |
Oct 10, 2017 | 24.79 | 24.85 | 24.54 | 24.54 | 2,819,493 | -0.01(-0.03%) |
Oct 09, 2017 | 24.72 | 24.77 | 24.52 | 24.55 | 1,727,231 | -0.07(-0.29%) |
Oct 06, 2017 | 24.59 | 24.78 | 24.54 | 24.62 | 2,155,266 | -0.23(-0.94%) |
Oct 05, 2017 | 24.78 | 24.98 | 24.72 | 24.86 | 2,012,488 | -0.04(-0.14%) |
Oct 04, 2017 | 24.76 | 24.90 | 24.71 | 24.89 | 2,438,341 | +0.16(+0.66%) |
Oct 03, 2017 | 24.57 | 24.82 | 24.54 | 24.73 | 3,307,225 | +0.13(+0.52%) |
Oct 02, 2017 | 24.64 | 24.75 | 24.47 | 24.60 | 2,773,499 | -0.28(-1.11%) |
Sep 29, 2017 | 24.71 | 24.97 | 24.62 | 24.88 | 4,467,279 | +0.16(+0.63%) |
Sep 28, 2017 | 24.61 | 24.81 | 24.56 | 24.72 | 2,689,006 | +0.06(+0.23%) |
Sep 27, 2017 | 24.71 | 24.66 | 2,659,934 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.57 | 24.63 | 24.37 | 24.52 | 3,772,364 | -0.09(-0.37%) |
Sep 25, 2017 | 24.32 | 24.68 | 24.28 | 24.61 | 5,563,126 | +0.38(+1.58%) |
Sep 22, 2017 | 24.34 | 24.39 | 24.07 | 24.23 | 2,744,127 | -0.06(-0.26%) |
Sep 21, 2017 | 24.20 | 24.35 | 24.13 | 24.29 | 2,429,466 | +0.04(+0.18%) |
Sep 20, 2017 | 24.12 | 24.39 | 24.12 | 24.25 | 3,778,431 | +0.14(+0.59%) |
Sep 19, 2017 | 24.18 | 24.25 | 24.06 | 24.11 | 3,200,179 | -0.01(-0.06%) |
Sep 18, 2017 | 24.17 | 24.40 | 23.95 | 24.12 | 4,967,383 | -0.11(-0.47%) |
Sep 15, 2017 | 24.29 | 24.30 | 24.04 | 24.24 | 4,686,352 | -0.01(-0.06%) |
Sep 14, 2017 | 23.94 | 24.27 | 23.90 | 24.25 | 5,118,877 | +0.37(+1.55%) |
Sep 13, 2017 | 23.79 | 23.94 | 23.73 | 23.88 | 3,540,444 | +0.18(+0.75%) |
Sep 12, 2017 | 23.49 | 23.78 | 23.41 | 23.71 | 3,532,215 | +0.21(+0.91%) |
Sep 11, 2017 | 23.22 | 23.52 | 23.14 | 23.49 | 4,840,693 | +0.26(+1.13%) |
Sep 08, 2017 | 23.33 | 23.37 | 23.11 | 23.23 | 3,639,723 | -0.13(-0.55%) |
Sep 07, 2017 | 23.16 | 23.38 | 23.04 | 23.36 | 3,030,596 | +0.25(+1.08%) |
Sep 06, 2017 | 22.70 | 23.16 | 22.62 | 23.11 | 5,956,054 | +0.50(+2.23%) |
Sep 05, 2017 | 22.80 | 22.83 | 22.31 | 22.60 | 6,649,462 | -0.06(-0.25%) |
Sep 01, 2017 | 22.40 | 22.74 | 22.26 | 22.66 | 4,690,431 | +0.41(+1.85%) |
Aug 31, 2017 | 22.20 | 22.31 | 21.98 | 22.25 | 5,576,149 | +0.33(+1.49%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.79 | 21.92 | 3,881,656 | -0.24(-1.08%) |
Aug 29, 2017 | 21.73 | 22.21 | 21.56 | 22.16 | 7,116,372 | +0.26(+1.19%) |
Aug 28, 2017 | 22.11 | 22.19 | 21.85 | 21.90 | 2,103,197 | -0.16(-0.73%) |
Aug 25, 2017 | 22.06 | 22.19 | 21.99 | 22.06 | 2,358,877 | +0.06(+0.29%) |
Aug 24, 2017 | 21.99 | 22.05 | 21.79 | 22.00 | 3,333,359 | -0.04(-0.16%) |
Aug 23, 2017 | 21.69 | 22.13 | 21.66 | 22.04 | 2,692,012 | +0.19(+0.87%) |
Aug 22, 2017 | 21.84 | 21.93 | 21.80 | 21.85 | 2,424,739 | +0.08(+0.39%) |
Aug 21, 2017 | 22.00 | 22.04 | 21.72 | 21.76 | 4,774,489 | -0.32(-1.46%) |
Aug 18, 2017 | 22.06 | 22.18 | 21.92 | 22.08 | 2,541,963 | +0.14(+0.64%) |
Aug 17, 2017 | 22.15 | 22.24 | 21.94 | 21.94 | 2,819,592 | -0.30(-1.33%) |
Aug 16, 2017 | 22.53 | 22.64 | 22.19 | 22.24 | 3,025,486 | -0.20(-0.88%) |
Aug 15, 2017 | 22.49 | 22.53 | 22.32 | 22.44 | 2,947,902 | -0.14(-0.62%) |
Aug 14, 2017 | 22.77 | 23.00 | 22.53 | 22.58 | 2,414,956 | -0.20(-0.89%) |
Aug 11, 2017 | 22.70 | 22.87 | 22.65 | 22.78 | 4,675,522 | +0.01(+0.06%) |
Aug 10, 2017 | 23.07 | 23.10 | 22.66 | 22.77 | 4,705,719 | -0.27(-1.16%) |
Aug 09, 2017 | 23.08 | 23.15 | 22.88 | 23.03 | 3,333,024 | -0.08(-0.33%) |
Aug 08, 2017 | 22.91 | 23.19 | 22.90 | 23.11 | 4,503,757 | -0.09(-0.39%) |
Aug 07, 2017 | 23.04 | 23.36 | 23.04 | 23.20 | 3,263,662 | +0.01(+0.06%) |
Aug 04, 2017 | 23.08 | 23.22 | 22.97 | 23.19 | 4,673,573 | +0.16(+0.70%) |
Aug 03, 2017 | 23.00 | 23.15 | 22.85 | 23.03 | 5,217,104 | -0.01(-0.03%) |
Aug 02, 2017 | 22.53 | 23.08 | 22.48 | 23.03 | 5,514,880 | +0.39(+1.74%) |