Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.16 | 34.26 | 33.89 | 34.04 | 1,658,888 | -0.08(-0.23%) |
Apr 27, 2018 | 34.01 | 34.32 | 33.87 | 34.12 | 1,122,920 | +0.10(+0.29%) |
Apr 26, 2018 | 33.96 | 34.16 | 33.52 | 34.02 | 1,844,224 | +0.27(+0.81%) |
Apr 25, 2018 | 33.83 | 33.97 | 33.41 | 33.74 | 1,806,845 | -0.20(-0.58%) |
Apr 24, 2018 | 34.20 | 34.43 | 33.80 | 33.94 | 2,620,462 | -0.05(-0.14%) |
Apr 23, 2018 | 33.83 | 34.10 | 33.79 | 33.99 | 1,980,961 | +0.17(+0.49%) |
Apr 20, 2018 | 34.13 | 34.14 | 33.59 | 33.82 | 1,614,170 | -0.25(-0.75%) |
Apr 19, 2018 | 34.12 | 34.26 | 33.51 | 34.08 | 1,387,220 | -0.19(-0.54%) |
Apr 18, 2018 | 34.41 | 34.43 | 34.14 | 34.26 | 1,947,633 | -0.03(-0.09%) |
Apr 17, 2018 | 34.46 | 34.46 | 34.15 | 34.29 | 2,423,902 | +0.06(+0.17%) |
Apr 16, 2018 | 34.05 | 34.40 | 33.94 | 34.23 | 2,129,559 | +0.48(+1.42%) |
Apr 13, 2018 | 33.94 | 33.94 | 33.38 | 33.75 | 1,558,749 | -0.03(-0.09%) |
Apr 12, 2018 | 33.95 | 34.14 | 32.60 | 33.78 | 2,771,463 | +0.05(+0.14%) |
Apr 11, 2018 | 33.47 | 34.03 | 33.29 | 33.73 | 2,662,408 | -0.04(-0.12%) |
Apr 10, 2018 | 33.05 | 33.86 | 33.04 | 33.77 | 5,054,520 | +1.21(+3.72%) |
Apr 09, 2018 | 32.67 | 33.09 | 32.54 | 32.56 | 1,584,360 | +0.11(+0.33%) |
Apr 06, 2018 | 32.45 | 2,241,916 | -0.71(-2.15%) | |||
Apr 05, 2018 | 33.32 | 33.36 | 32.91 | 33.17 | 1,807,858 | +0.07(+0.21%) |
Apr 04, 2018 | 32.01 | 33.22 | 31.89 | 33.10 | 3,447,351 | +0.71(+2.20%) |
Apr 03, 2018 | 32.18 | 32.52 | 31.90 | 32.38 | 3,094,901 | +0.40(+1.25%) |
Apr 02, 2018 | 32.98 | 33.11 | 31.74 | 31.98 | 3,358,114 | -1.17(-3.54%) |
Mar 29, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.41(+1.25%) | |
Mar 28, 2018 | 32.79 | 33.01 | 32.55 | 32.75 | 2,769,798 | +0.05(+0.15%) |
Mar 27, 2018 | 33.79 | 33.82 | 32.51 | 32.70 | 2,298,582 | -0.70(-2.11%) |
Mar 26, 2018 | 32.97 | 33.45 | 32.83 | 33.40 | 2,691,141 | +0.89(+2.74%) |
Mar 23, 2018 | 33.57 | 33.69 | 32.50 | 32.51 | 2,657,845 | -1.05(-3.12%) |
Mar 22, 2018 | 32.38 | 34.31 | 32.38 | 33.56 | 2,629,406 | -0.98(-2.83%) |
Mar 21, 2018 | 34.64 | 34.90 | 34.43 | 34.54 | 2,376,830 | -0.09(-0.25%) |
Mar 20, 2018 | 34.63 | 35.03 | 34.48 | 34.62 | 2,608,019 | +0.02(+0.06%) |
Mar 19, 2018 | 34.86 | 35.01 | 34.32 | 34.60 | 2,063,498 | -0.40(-1.15%) |
Mar 16, 2018 | 34.95 | 35.32 | 34.83 | 35.01 | 4,654,817 | +0.10(+0.28%) |
Mar 15, 2018 | 35.08 | 35.13 | 34.80 | 34.91 | 2,213,447 | -0.15(-0.42%) |
Mar 14, 2018 | 35.70 | 35.77 | 34.97 | 35.05 | 2,465,768 | -0.42(-1.19%) |
Mar 13, 2018 | 36.14 | 36.22 | 35.36 | 35.48 | 2,945,117 | -0.53(-1.47%) |
Mar 12, 2018 | 36.35 | 36.43 | 35.68 | 36.00 | 2,957,364 | -0.30(-0.84%) |
Mar 09, 2018 | 35.67 | 36.32 | 35.51 | 36.31 | 3,540,788 | +0.94(+2.65%) |
Mar 08, 2018 | 35.26 | 35.42 | 34.99 | 35.37 | 2,504,307 | +0.20(+0.56%) |
Mar 07, 2018 | 35.26 | 35.17 | 1,942,499 | +0.23(+0.67%) | ||
Mar 06, 2018 | 34.86 | 34.95 | 34.58 | 34.94 | 1,655,327 | +0.18(+0.51%) |
Mar 05, 2018 | 34.34 | 34.89 | 34.28 | 34.76 | 2,334,121 | +0.22(+0.62%) |
Mar 02, 2018 | 34.43 | 34.61 | 34.22 | 34.55 | 2,716,659 | +0.12(+0.34%) |
Mar 01, 2018 | 34.44 | 34.78 | 34.13 | 34.43 | 4,392,750 | +0.10(+0.28%) |
Feb 28, 2018 | 34.64 | 34.93 | 34.33 | 34.33 | 3,509,657 | -0.15(-0.43%) |
Feb 27, 2018 | 34.68 | 35.03 | 34.48 | 34.48 | 2,931,562 | -0.11(-0.31%) |
Feb 26, 2018 | 34.72 | 34.89 | 34.47 | 34.58 | 3,109,293 | -0.07(-0.20%) |
Feb 23, 2018 | 34.29 | 34.69 | 34.19 | 34.65 | 3,483,148 | +0.57(+1.66%) |
Feb 22, 2018 | 34.01 | 34.09 | 3,124,655 | +0.16(+0.46%) | ||
Feb 21, 2018 | 34.13 | 34.45 | 33.91 | 33.93 | 3,451,615 | -0.11(-0.33%) |
Feb 20, 2018 | 34.12 | 34.37 | 33.92 | 34.04 | 2,278,368 | -0.27(-0.79%) |
Feb 16, 2018 | 34.31 | 34.31 | 34.31 | 0 | +0.10(+0.28%) | |
Feb 15, 2018 | 33.92 | 34.33 | 33.64 | 34.22 | 2,194,020 | +0.48(+1.41%) |
Feb 14, 2018 | 32.96 | 33.78 | 32.78 | 33.74 | 3,103,081 | +0.55(+1.67%) |
Feb 13, 2018 | 33.21 | 33.19 | 2,412,123 | +0.16(+0.47%) | ||
Feb 12, 2018 | 32.65 | 33.14 | 32.65 | 33.03 | 2,951,181 | +0.55(+1.70%) |
Feb 09, 2018 | 32.05 | 32.76 | 31.53 | 32.48 | 4,548,110 | +0.77(+2.42%) |
Feb 08, 2018 | 33.01 | 31.69 | 31.71 | 4,523,475 | -1.30(-3.94%) | |
Feb 07, 2018 | 32.58 | 33.40 | 32.48 | 33.01 | 4,248,085 | +0.29(+0.89%) |
Feb 06, 2018 | 32.12 | 32.84 | 31.69 | 32.72 | 4,240,696 | -0.37(-1.11%) |
Feb 05, 2018 | 33.93 | 34.03 | 32.77 | 33.09 | 3,432,914 | -0.86(-2.55%) |
Feb 02, 2018 | 33.53 | 34.36 | 34.35 | 33.95 | 3,128,074 | -0.40(-1.16%) |
Feb 01, 2018 | 34.70 | 34.85 | 34.21 | 34.35 | 3,592,730 | -0.46(-1.31%) |
Jan 31, 2018 | 34.71 | 35.50 | 34.16 | 34.81 | 4,663,149 | +0.29(+0.84%) |
Jan 30, 2018 | 34.46 | 34.88 | 34.20 | 34.52 | 3,585,400 | -0.09(-0.25%) |
Jan 29, 2018 | 34.75 | 34.89 | 34.53 | 34.61 | 2,168,424 | -0.25(-0.72%) |
Jan 26, 2018 | 34.28 | 34.88 | 34.12 | 34.86 | 2,337,168 | +0.75(+2.19%) |
Jan 25, 2018 | 34.04 | 34.43 | 33.92 | 34.11 | 3,356,949 | +0.22(+0.66%) |
Jan 24, 2018 | 33.94 | 34.24 | 33.72 | 33.89 | 2,334,371 | +0.15(+0.43%) |
Jan 23, 2018 | 33.62 | 34.08 | 33.55 | 33.74 | 2,427,151 | +0.03(+0.09%) |
Jan 22, 2018 | 33.09 | 33.72 | 32.99 | 33.71 | 2,070,153 | +0.63(+1.91%) |
Jan 19, 2018 | 33.20 | 33.43 | 32.93 | 33.08 | 3,057,729 | -0.12(-0.35%) |
Jan 18, 2018 | 33.44 | 33.61 | 32.94 | 33.20 | 2,365,315 | -0.27(-0.81%) |
Jan 17, 2018 | 33.28 | 33.52 | 33.16 | 33.47 | 1,327,506 | +0.44(+1.32%) |
Jan 16, 2018 | 33.27 | 33.55 | 33.01 | 33.03 | 2,174,552 | -0.07(-0.21%) |
Jan 12, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.26(+0.80%) | |
Jan 11, 2018 | 32.65 | 32.84 | 32.38 | 32.84 | 1,560,492 | +0.33(+1.02%) |
Jan 10, 2018 | 32.48 | 32.51 | 2,638,806 | -0.27(-0.83%) | ||
Jan 09, 2018 | 32.88 | 32.94 | 32.61 | 32.78 | 1,788,612 | -0.11(-0.32%) |
Jan 08, 2018 | 32.91 | 33.00 | 32.57 | 32.89 | 1,949,516 | -0.16(-0.47%) |
Jan 05, 2018 | 32.98 | 33.09 | 32.82 | 33.04 | 1,770,665 | +0.24(+0.74%) |
Jan 04, 2018 | 32.80 | 32.98 | 32.71 | 32.80 | 2,275,743 | +0.07(+0.21%) |
Jan 03, 2018 | 32.61 | 32.93 | 32.43 | 32.73 | 2,547,560 | +0.13(+0.39%) |
Jan 02, 2018 | 32.49 | 32.66 | 32.14 | 32.61 | 2,175,388 | +0.29(+0.90%) |
Dec 29, 2017 | 32.31 | 32.31 | 32.31 | 0 | -0.21(-0.66%) | |
Dec 28, 2017 | 32.61 | 32.61 | 32.40 | 32.53 | 912,478 | +0.00(+0.00%) |
Dec 27, 2017 | 32.75 | 32.76 | 32.45 | 32.53 | 1,122,107 | -0.15(-0.45%) |
Dec 26, 2017 | 32.47 | 32.75 | 32.47 | 32.67 | 845,841 | +0.13(+0.39%) |
Dec 22, 2017 | 32.49 | 32.68 | 32.44 | 32.55 | 1,972,273 | +0.01(+0.03%) |
Dec 21, 2017 | 32.68 | 32.75 | 32.45 | 32.54 | 1,192,467 | -0.04(-0.12%) |
Dec 20, 2017 | 32.80 | 32.92 | 32.52 | 32.58 | 1,724,957 | -0.10(-0.30%) |
Dec 19, 2017 | 32.82 | 32.99 | 32.66 | 32.67 | 1,695,799 | -0.09(-0.27%) |
Dec 18, 2017 | 32.95 | 33.09 | 32.67 | 32.76 | 1,835,405 | +0.03(+0.09%) |
Dec 15, 2017 | 32.32 | 32.83 | 32.05 | 32.73 | 3,371,104 | +0.50(+1.57%) |
Dec 14, 2017 | 32.46 | 32.58 | 32.16 | 32.23 | 1,502,227 | -0.17(-0.51%) |
Dec 13, 2017 | 32.59 | 32.67 | 32.31 | 32.39 | 1,591,121 | -0.13(-0.39%) |
Dec 12, 2017 | 32.31 | 32.69 | 32.29 | 32.52 | 1,499,556 | +0.16(+0.48%) |
Dec 11, 2017 | 32.46 | 32.61 | 32.25 | 32.36 | 1,869,533 | -0.15(-0.45%) |
Dec 08, 2017 | 32.36 | 32.55 | 32.27 | 32.51 | 1,363,601 | +0.30(+0.93%) |
Dec 07, 2017 | 32.28 | 32.32 | 32.01 | 32.21 | 1,825,573 | -0.13(-0.39%) |
Dec 06, 2017 | 32.31 | 32.49 | 32.22 | 32.33 | 1,750,791 | +0.08(+0.24%) |
Dec 05, 2017 | 32.41 | 32.59 | 32.26 | 32.26 | 1,913,315 | -0.06(-0.18%) |
Dec 04, 2017 | 32.45 | 32.67 | 32.32 | 32.31 | 2,961,126 | +0.09(+0.27%) |
Dec 01, 2017 | 31.96 | 32.27 | 31.69 | 32.23 | 1,661,711 | +0.12(+0.36%) |
Nov 30, 2017 | 31.76 | 32.25 | 31.66 | 32.11 | 2,626,814 | +0.48(+1.50%) |
Nov 29, 2017 | 31.55 | 31.96 | 31.55 | 31.63 | 2,391,346 | +0.14(+0.45%) |
Nov 28, 2017 | 31.47 | 31.61 | 31.21 | 31.49 | 1,740,375 | +0.06(+0.18%) |
Nov 27, 2017 | 31.49 | 31.79 | 31.38 | 31.44 | 1,480,604 | +0.00(+0.00%) |
Nov 24, 2017 | 31.25 | 31.51 | 31.24 | 31.44 | 698,624 | +0.17(+0.55%) |
Nov 22, 2017 | 31.39 | 31.52 | 31.24 | 31.26 | 1,192,962 | -0.13(-0.40%) |
Nov 21, 2017 | 31.57 | 31.59 | 31.14 | 31.39 | 2,217,464 | +0.05(+0.15%) |
Nov 20, 2017 | 31.28 | 31.44 | 31.09 | 31.34 | 1,446,937 | +0.02(+0.06%) |
Nov 17, 2017 | 31.38 | 31.43 | 31.08 | 31.32 | 2,073,079 | -0.07(-0.21%) |
Nov 16, 2017 | 30.92 | 31.41 | 30.92 | 31.39 | 2,224,471 | +0.44(+1.43%) |
Nov 15, 2017 | 31.08 | 31.20 | 30.80 | 30.94 | 2,191,544 | -0.18(-0.59%) |
Nov 14, 2017 | 31.03 | 31.29 | 30.98 | 31.13 | 2,226,957 | -0.01(-0.03%) |
Nov 13, 2017 | 31.11 | 31.22 | 31.06 | 31.14 | 1,492,606 | -0.13(-0.40%) |
Nov 10, 2017 | 30.97 | 31.26 | 30.90 | 31.26 | 1,741,148 | +0.18(+0.59%) |
Nov 09, 2017 | 31.18 | 31.28 | 30.83 | 31.08 | 1,922,775 | -0.35(-1.10%) |
Nov 08, 2017 | 31.15 | 31.48 | 31.07 | 31.43 | 1,486,020 | +0.31(+0.99%) |
Nov 07, 2017 | 31.28 | 31.41 | 31.07 | 31.12 | 1,795,258 | -0.14(-0.46%) |
Nov 06, 2017 | 31.39 | 31.53 | 31.25 | 31.26 | 1,243,088 | -0.19(-0.61%) |
Nov 03, 2017 | 31.22 | 31.56 | 31.06 | 31.45 | 2,440,318 | +0.23(+0.74%) |
Nov 02, 2017 | 31.63 | 31.72 | 31.22 | 31.22 | 2,135,564 | -0.50(-1.58%) |
Nov 01, 2017 | 31.37 | 31.78 | 31.17 | 31.72 | 2,449,006 | +0.53(+1.70%) |
Oct 31, 2017 | 31.22 | 31.30 | 31.05 | 31.19 | 2,708,757 | +0.06(+0.19%) |
Oct 30, 2017 | 31.54 | 31.69 | 31.14 | 31.14 | 2,646,483 | -0.53(-1.67%) |
Oct 27, 2017 | 31.45 | 31.90 | 31.35 | 31.67 | 4,175,437 | +0.23(+0.74%) |
Oct 26, 2017 | 31.79 | 32.06 | 30.30 | 31.44 | 5,378,707 | -1.45(-4.39%) |
Oct 25, 2017 | 32.93 | 33.07 | 32.62 | 32.88 | 1,861,823 | -0.15(-0.47%) |
Oct 24, 2017 | 33.02 | 33.09 | 32.59 | 33.03 | 2,321,014 | +0.00(+0.00%) |
Oct 23, 2017 | 32.93 | 33.15 | 32.80 | 33.03 | 1,707,638 | +0.18(+0.56%) |
Oct 20, 2017 | 32.70 | 32.90 | 32.60 | 32.85 | 1,309,491 | +0.16(+0.50%) |
Oct 19, 2017 | 32.45 | 32.75 | 32.37 | 32.69 | 1,280,026 | +0.19(+0.59%) |
Oct 18, 2017 | 32.34 | 32.60 | 32.19 | 32.50 | 2,020,259 | +0.13(+0.42%) |
Oct 17, 2017 | 32.46 | 32.50 | 32.31 | 32.36 | 1,655,302 | -0.12(-0.36%) |
Oct 16, 2017 | 32.63 | 32.64 | 32.19 | 32.48 | 1,948,913 | -0.16(-0.50%) |
Oct 13, 2017 | 32.80 | 32.91 | 32.59 | 32.64 | 1,179,309 | -0.04(-0.12%) |
Oct 12, 2017 | 32.45 | 32.75 | 32.41 | 32.68 | 1,344,983 | +0.28(+0.86%) |
Oct 11, 2017 | 32.29 | 32.44 | 32.16 | 32.40 | 1,266,229 | -0.01(-0.03%) |
Oct 10, 2017 | 32.35 | 32.51 | 32.24 | 32.41 | 1,543,947 | +0.07(+0.21%) |
Oct 09, 2017 | 32.62 | 32.66 | 32.23 | 32.34 | 1,623,691 | -0.28(-0.86%) |
Oct 06, 2017 | 32.65 | 32.73 | 32.42 | 32.62 | 971,764 | -0.08(-0.24%) |
Oct 05, 2017 | 32.54 | 32.74 | 32.42 | 32.70 | 1,083,257 | +0.27(+0.83%) |
Oct 04, 2017 | 32.33 | 32.47 | 32.11 | 32.43 | 890,087 | +0.09(+0.27%) |
Oct 03, 2017 | 32.43 | 32.45 | 32.20 | 32.34 | 1,379,032 | -0.10(-0.30%) |
Oct 02, 2017 | 32.14 | 32.50 | 32.03 | 32.44 | 1,191,644 | +0.28(+0.87%) |
Sep 29, 2017 | 31.79 | 32.18 | 31.73 | 32.16 | 1,372,566 | +0.36(+1.12%) |
Sep 28, 2017 | 31.88 | 31.97 | 31.62 | 31.80 | 1,782,500 | -0.23(-0.72%) |
Sep 27, 2017 | 31.38 | 32.13 | 31.38 | 32.03 | 1,430,109 | +0.09(+0.27%) |
Sep 26, 2017 | 31.90 | 32.10 | 31.77 | 31.95 | 1,908,555 | +0.14(+0.45%) |
Sep 25, 2017 | 31.43 | 31.81 | 31.30 | 31.80 | 1,988,199 | +0.32(+1.01%) |
Sep 22, 2017 | 31.16 | 31.53 | 31.09 | 31.48 | 1,734,303 | +0.31(+0.99%) |
Sep 21, 2017 | 31.33 | 31.47 | 31.17 | 31.18 | 1,961,027 | -0.24(-0.77%) |
Sep 20, 2017 | 31.77 | 31.79 | 31.20 | 31.42 | 1,936,958 | -0.28(-0.88%) |
Sep 19, 2017 | 31.83 | 31.83 | 31.50 | 31.70 | 2,162,149 | -0.09(-0.27%) |
Sep 18, 2017 | 31.96 | 32.14 | 31.70 | 31.78 | 2,271,444 | -0.11(-0.33%) |
Sep 15, 2017 | 31.96 | 32.00 | 31.69 | 31.89 | 3,051,290 | -0.07(-0.21%) |
Sep 14, 2017 | 32.12 | 32.15 | 31.89 | 31.96 | 1,250,104 | -0.28(-0.87%) |
Sep 13, 2017 | 32.27 | 32.35 | 32.03 | 32.24 | 1,135,896 | -0.09(-0.27%) |
Sep 12, 2017 | 32.24 | 32.33 | 32.15 | 32.32 | 1,044,481 | +0.13(+0.42%) |
Sep 11, 2017 | 32.19 | 32.28 | 32.02 | 32.19 | 1,445,700 | +0.24(+0.75%) |
Sep 08, 2017 | 31.98 | 32.08 | 31.87 | 31.95 | 927,236 | -0.09(-0.27%) |
Sep 07, 2017 | 31.98 | 32.09 | 31.80 | 32.03 | 1,289,517 | +0.17(+0.54%) |
Sep 06, 2017 | 31.92 | 31.92 | 31.66 | 31.86 | 1,720,000 | +0.05(+0.15%) |
Sep 05, 2017 | 32.03 | 32.19 | 31.56 | 31.81 | 1,805,164 | -0.23(-0.72%) |
Sep 01, 2017 | 32.05 | 32.21 | 31.91 | 32.04 | 1,099,547 | +0.08(+0.24%) |
Aug 31, 2017 | 31.70 | 32.06 | 31.70 | 31.97 | 1,871,225 | +0.24(+0.76%) |
Aug 30, 2017 | 31.40 | 31.78 | 31.30 | 31.72 | 1,955,479 | +0.25(+0.80%) |
Aug 29, 2017 | 31.26 | 31.61 | 31.22 | 31.47 | 2,041,398 | +0.06(+0.18%) |
Aug 28, 2017 | 31.44 | 31.45 | 31.26 | 31.42 | 1,501,738 | +0.11(+0.34%) |
Aug 25, 2017 | 31.36 | 31.49 | 31.28 | 31.31 | 1,321,709 | +0.08(+0.25%) |
Aug 24, 2017 | 31.28 | 31.43 | 31.15 | 31.23 | 2,753,725 | +0.03(+0.09%) |
Aug 23, 2017 | 31.20 | 31.41 | 31.16 | 31.20 | 2,807,772 | -0.12(-0.37%) |
Aug 22, 2017 | 31.30 | 31.46 | 31.25 | 31.32 | 2,175,687 | +0.20(+0.63%) |
Aug 21, 2017 | 30.97 | 31.16 | 30.94 | 31.12 | 2,271,311 | +0.18(+0.59%) |
Aug 18, 2017 | 30.91 | 31.12 | 30.63 | 30.94 | 2,996,973 | -0.01(-0.03%) |
Aug 17, 2017 | 31.07 | 31.24 | 30.93 | 30.95 | 2,856,952 | -0.27(-0.86%) |
Aug 16, 2017 | 31.16 | 31.42 | 31.04 | 31.22 | 2,114,919 | +0.15(+0.49%) |
Aug 15, 2017 | 31.16 | 31.42 | 30.99 | 31.07 | 2,820,022 | -0.16(-0.52%) |
Aug 14, 2017 | 30.82 | 31.29 | 30.79 | 31.23 | 3,023,912 | +0.65(+2.13%) |
Aug 11, 2017 | 30.76 | 30.87 | 30.53 | 30.58 | 2,493,506 | -0.06(-0.19%) |
Aug 10, 2017 | 30.93 | 30.94 | 30.57 | 30.63 | 4,064,901 | -0.48(-1.54%) |
Aug 09, 2017 | 30.78 | 31.13 | 30.68 | 31.11 | 3,511,840 | +0.32(+1.02%) |
Aug 08, 2017 | 30.82 | 31.11 | 30.75 | 30.80 | 3,277,951 | -0.10(-0.31%) |
Aug 07, 2017 | 30.59 | 30.94 | 30.50 | 30.89 | 3,222,471 | +0.32(+1.03%) |
Aug 04, 2017 | 30.54 | 30.64 | 30.32 | 30.58 | 2,341,060 | +0.13(+0.44%) |
Aug 03, 2017 | 30.35 | 30.73 | 29.99 | 30.44 | 4,941,363 | +0.96(+3.24%) |
Aug 02, 2017 | 29.65 | 29.76 | 29.42 | 29.49 | 3,196,807 | -0.35(-1.19%) |
Aug 01, 2017 | 29.70 | 29.97 | 29.57 | 29.84 | 3,596,295 | +0.17(+0.58%) |
Jul 31, 2017 | 29.68 | 29.84 | 29.49 | 29.67 | 8,506,556 | +0.10(+0.32%) |
Jul 28, 2017 | 30.04 | 30.10 | 29.11 | 29.57 | 5,427,997 | -0.15(-0.51%) |
Jul 27, 2017 | 33.12 | 33.42 | 29.52 | 29.73 | 11,881,462 | -3.39(-10.25%) |
Jul 26, 2017 | 33.48 | 33.60 | 33.00 | 33.12 | 2,009,947 | -0.36(-1.08%) |
Jul 25, 2017 | 33.27 | 33.63 | 33.15 | 33.48 | 3,594,551 | +0.29(+0.86%) |
Jul 24, 2017 | 32.91 | 33.24 | 32.75 | 33.20 | 2,761,992 | +0.30(+0.90%) |
Jul 21, 2017 | 32.95 | 33.17 | 32.81 | 32.90 | 4,345,450 | -0.21(-0.64%) |
Jul 20, 2017 | 33.19 | 32.99 | 33.11 | 1,871,172 | +0.05(+0.14%) | |
Jul 19, 2017 | 32.53 | 33.23 | 32.49 | 33.06 | 3,008,055 | +0.51(+1.56%) |
Jul 18, 2017 | 32.82 | 32.94 | 32.44 | 32.56 | 2,238,737 | -0.42(-1.28%) |
Jul 17, 2017 | 32.92 | 33.02 | 32.82 | 32.98 | 1,959,417 | +0.02(+0.06%) |
Jul 14, 2017 | 33.08 | 33.08 | 32.91 | 32.96 | 1,403,037 | +0.04(+0.12%) |
Jul 13, 2017 | 32.81 | 32.99 | 32.75 | 32.92 | 2,849,121 | +0.11(+0.35%) |
Jul 12, 2017 | 32.84 | 33.00 | 32.78 | 32.80 | 2,767,848 | +0.01(+0.03%) |
Jul 11, 2017 | 32.80 | 32.94 | 32.66 | 32.80 | 1,666,932 | +0.01(+0.03%) |
Jul 10, 2017 | 32.63 | 32.87 | 32.56 | 32.79 | 2,622,265 | -0.04(-0.12%) |
Jul 07, 2017 | 32.50 | 32.98 | 32.47 | 32.82 | 2,214,144 | +0.42(+1.30%) |
Jul 06, 2017 | 32.62 | 32.67 | 32.28 | 32.40 | 3,319,645 | -0.55(-1.68%) |
Jul 05, 2017 | 32.59 | 32.98 | 32.26 | 32.96 | 3,246,188 | +0.31(+0.94%) |
Jul 03, 2017 | 33.05 | 33.05 | 32.62 | 32.65 | 1,155,379 | -0.30(-0.90%) |
Jun 30, 2017 | 32.89 | 33.19 | 32.70 | 32.95 | 3,586,228 | +0.19(+0.58%) |
Jun 29, 2017 | 33.32 | 33.32 | 32.56 | 32.76 | 2,705,393 | -0.61(-1.83%) |
Jun 28, 2017 | 33.20 | 33.52 | 33.19 | 33.37 | 4,514,297 | +0.28(+0.84%) |
Jun 27, 2017 | 33.12 | 33.50 | 33.01 | 33.09 | 4,036,219 | -0.18(-0.55%) |
Jun 26, 2017 | 33.51 | 33.71 | 33.22 | 33.27 | 2,738,398 | -0.16(-0.49%) |
Jun 23, 2017 | 33.29 | 33.44 | 5,347,142 | -0.12(-0.37%) | ||
Jun 22, 2017 | 34.22 | 34.24 | 33.43 | 33.56 | 8,308,467 | -0.66(-1.93%) |
Jun 21, 2017 | 34.05 | 34.93 | 33.97 | 34.22 | 16,330,668 | +4.03(+13.36%) |
Jun 20, 2017 | 30.47 | 30.66 | 30.11 | 30.19 | 2,120,978 | -0.31(-1.00%) |
Jun 19, 2017 | 30.50 | 30.63 | 30.35 | 30.49 | 2,177,974 | +0.22(+0.73%) |
Jun 16, 2017 | 30.38 | 30.41 | 30.06 | 30.27 | 9,812,004 | -0.16(-0.53%) |
Jun 15, 2017 | 30.11 | 30.54 | 30.05 | 30.43 | 2,794,384 | +0.11(+0.35%) |
Jun 14, 2017 | 30.85 | 30.85 | 30.16 | 30.33 | 2,642,894 | -0.42(-1.37%) |
Jun 13, 2017 | 30.68 | 31.00 | 30.22 | 30.75 | 2,954,069 | +0.04(+0.12%) |
Jun 12, 2017 | 30.08 | 30.83 | 29.98 | 30.71 | 4,863,340 | +0.40(+1.32%) |
Jun 09, 2017 | 30.48 | 30.60 | 29.89 | 30.31 | 3,711,529 | -0.25(-0.81%) |
Jun 08, 2017 | 30.58 | 30.76 | 30.45 | 30.56 | 1,818,757 | -0.06(-0.19%) |
Jun 07, 2017 | 30.75 | 30.87 | 30.42 | 30.62 | 2,599,598 | -0.11(-0.37%) |
Jun 06, 2017 | 30.40 | 30.79 | 30.30 | 30.73 | 2,275,315 | +0.21(+0.69%) |
Jun 05, 2017 | 30.56 | 30.87 | 30.31 | 30.52 | 2,638,681 | -0.25(-0.81%) |
Jun 02, 2017 | 30.56 | 30.79 | 30.46 | 30.77 | 2,437,892 | +0.31(+1.00%) |
Jun 01, 2017 | 30.43 | 30.52 | 30.32 | 30.46 | 2,236,644 | +0.10(+0.31%) |
May 31, 2017 | 30.53 | 30.55 | 30.20 | 30.37 | 2,534,989 | -0.12(-0.41%) |
May 30, 2017 | 30.32 | 30.53 | 30.13 | 30.49 | 1,998,396 | +0.08(+0.25%) |
May 26, 2017 | 30.50 | 30.60 | 30.41 | 30.42 | 1,242,367 | -0.09(-0.28%) |
May 25, 2017 | 30.29 | 30.56 | 30.20 | 30.50 | 1,623,695 | +0.29(+0.95%) |
May 24, 2017 | 30.19 | 30.40 | 29.71 | 30.21 | 2,132,799 | +0.11(+0.35%) |
May 23, 2017 | 30.37 | 30.40 | 30.07 | 30.11 | 3,525,099 | -0.13(-0.43%) |
May 22, 2017 | 29.66 | 30.28 | 29.56 | 30.24 | 5,211,226 | +0.60(+2.02%) |
May 19, 2017 | 29.52 | 29.72 | 29.33 | 29.64 | 3,061,211 | +0.21(+0.71%) |
May 18, 2017 | 29.64 | 29.73 | 29.33 | 29.43 | 3,330,285 | -0.16(-0.54%) |
May 17, 2017 | 29.83 | 30.01 | 29.49 | 29.59 | 3,705,018 | -0.47(-1.58%) |
May 16, 2017 | 30.06 | 30.20 | 29.76 | 30.07 | 3,878,888 | +0.02(+0.06%) |
May 15, 2017 | 29.92 | 30.12 | 29.77 | 30.05 | 4,205,262 | +0.08(+0.25%) |
May 12, 2017 | 31.56 | 31.62 | 29.76 | 29.97 | 6,465,805 | -0.41(-1.34%) |
May 11, 2017 | 30.55 | 30.55 | 30.01 | 30.38 | 4,625,659 | -0.22(-0.71%) |
May 10, 2017 | 30.41 | 30.67 | 30.26 | 30.60 | 3,620,989 | +0.21(+0.69%) |
May 09, 2017 | 30.61 | 30.62 | 30.31 | 30.39 | 3,625,141 | -0.26(-0.84%) |
May 08, 2017 | 30.98 | 31.03 | 30.64 | 30.65 | 3,510,111 | -0.35(-1.13%) |
May 05, 2017 | 31.37 | 31.43 | 30.96 | 31.00 | 3,117,272 | -0.26(-0.82%) |
May 04, 2017 | 31.08 | 31.31 | 31.03 | 31.25 | 1,937,096 | +0.23(+0.73%) |
May 03, 2017 | 30.91 | 31.09 | 30.85 | 31.03 | 2,388,502 | +0.10(+0.34%) |
May 02, 2017 | 31.15 | 31.15 | 30.86 | 30.92 | 1,920,354 | -0.18(-0.58%) |