Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.11 | 38.49 | 37.94 | 38.21 | 2,613,798 | +0.40(+1.07%) |
Jul 30, 2018 | 38.38 | 38.86 | 37.73 | 37.81 | 2,210,011 | -0.47(-1.24%) |
Jul 27, 2018 | 38.99 | 39.16 | 38.21 | 38.28 | 2,186,608 | -0.66(-1.70%) |
Jul 26, 2018 | 38.01 | 39.13 | 37.93 | 38.94 | 2,517,710 | +0.83(+2.19%) |
Jul 25, 2018 | 37.61 | 38.20 | 37.08 | 38.11 | 3,154,629 | +0.66(+1.77%) |
Jul 24, 2018 | 37.70 | 38.69 | 37.29 | 37.45 | 3,557,613 | +0.22(+0.60%) |
Jul 23, 2018 | 37.10 | 37.41 | 37.02 | 37.22 | 1,982,128 | +0.20(+0.53%) |
Jul 20, 2018 | 36.53 | 37.27 | 36.53 | 37.02 | 2,562,502 | +0.21(+0.56%) |
Jul 19, 2018 | 36.83 | 37.02 | 36.37 | 36.82 | 2,587,036 | -0.07(-0.19%) |
Jul 18, 2018 | 37.30 | 37.51 | 36.69 | 36.89 | 2,338,460 | +0.13(+0.35%) |
Jul 17, 2018 | 36.79 | 37.12 | 36.45 | 36.76 | 2,532,965 | +0.42(+1.16%) |
Jul 16, 2018 | 36.30 | 36.66 | 35.69 | 36.34 | 3,203,548 | -0.06(-0.17%) |
Jul 13, 2018 | 36.92 | 37.15 | 36.22 | 36.40 | 3,484,790 | -0.70(-1.88%) |
Jul 12, 2018 | 37.14 | 37.21 | 36.30 | 37.09 | 3,294,185 | +0.48(+1.32%) |
Jul 11, 2018 | 37.19 | 37.48 | 36.44 | 36.61 | 4,126,821 | -0.93(-2.47%) |
Jul 10, 2018 | 37.52 | 38.07 | 37.21 | 37.54 | 3,163,232 | +0.03(+0.09%) |
Jul 09, 2018 | 37.05 | 37.65 | 37.05 | 37.51 | 2,521,160 | +0.62(+1.68%) |
Jul 06, 2018 | 36.81 | 37.08 | 36.35 | 36.89 | 3,463,164 | -0.15(-0.40%) |
Jul 05, 2018 | 38.15 | 38.41 | 36.78 | 37.03 | 3,760,089 | -1.04(-2.73%) |
Jul 03, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 37.96 | 38.04 | 37.08 | 37.33 | 3,544,497 | -0.86(-2.25%) |
Jun 29, 2018 | 38.51 | 39.04 | 38.18 | 38.19 | 2,769,683 | +0.09(+0.25%) |
Jun 28, 2018 | 39.21 | 39.55 | 37.85 | 38.10 | 4,289,692 | +0.40(+1.07%) |
Jun 27, 2018 | 38.19 | 38.83 | 37.59 | 37.70 | 2,411,253 | -0.24(-0.63%) |
Jun 26, 2018 | 38.00 | 38.27 | 37.72 | 37.94 | 1,866,763 | +0.09(+0.25%) |
Jun 25, 2018 | 38.35 | 38.50 | 37.70 | 37.84 | 2,984,714 | -1.13(-2.89%) |
Jun 22, 2018 | 39.08 | 39.74 | 38.81 | 38.97 | 4,769,621 | +0.34(+0.87%) |
Jun 21, 2018 | 38.79 | 39.40 | 38.44 | 38.63 | 3,293,995 | +0.28(+0.74%) |
Jun 20, 2018 | 39.00 | 39.08 | 38.07 | 38.35 | 2,112,707 | -0.53(-1.37%) |
Jun 19, 2018 | 38.72 | 38.97 | 37.20 | 38.88 | 5,317,367 | -0.65(-1.63%) |
Jun 18, 2018 | 38.07 | 39.60 | 38.03 | 39.53 | 3,922,744 | +1.18(+3.07%) |
Jun 15, 2018 | 38.64 | 37.88 | 38.35 | 6,215,917 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.37 | 38.78 | 37.69 | 38.64 | 4,038,765 | +0.52(+1.38%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.04 | 38.12 | 3,625,618 | +0.65(+1.75%) |
Jun 12, 2018 | 37.04 | 37.77 | 36.93 | 37.46 | 3,038,695 | +0.41(+1.11%) |
Jun 11, 2018 | 37.01 | 37.23 | 36.76 | 37.05 | 3,280,592 | -0.09(-0.25%) |
Jun 08, 2018 | 36.80 | 37.35 | 35.99 | 37.15 | 3,831,803 | +0.25(+0.68%) |
Jun 07, 2018 | 36.77 | 37.21 | 36.53 | 36.90 | 2,361,527 | +0.28(+0.78%) |
Jun 06, 2018 | 36.65 | 35.33 | 36.61 | 3,019,609 | +1.05(+2.95%) | |
Jun 05, 2018 | 35.12 | 36.46 | 35.01 | 35.56 | 4,672,076 | +0.66(+1.90%) |
Jun 04, 2018 | 35.01 | 35.23 | 34.63 | 34.90 | 2,118,590 | +0.09(+0.25%) |
Jun 01, 2018 | 35.66 | 35.77 | 34.67 | 34.81 | 2,571,400 | -0.58(-1.63%) |
May 31, 2018 | 35.71 | 35.85 | 35.12 | 35.39 | 2,276,063 | -0.34(-0.96%) |
May 30, 2018 | 35.55 | 36.04 | 35.35 | 35.73 | 1,976,356 | +0.32(+0.90%) |
May 29, 2018 | 35.49 | 36.04 | 35.20 | 35.42 | 3,505,647 | -0.42(-1.18%) |
May 25, 2018 | 35.84 | 35.84 | 35.84 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.29 | 35.92 | 35.25 | 35.62 | 2,921,285 | +0.13(+0.36%) |
May 23, 2018 | 35.69 | 35.69 | 34.49 | 35.49 | 2,383,874 | -0.52(-1.43%) |
May 22, 2018 | 36.26 | 36.55 | 35.97 | 36.01 | 2,081,710 | -0.18(-0.50%) |
May 21, 2018 | 35.85 | 36.63 | 35.72 | 36.19 | 2,260,285 | +0.62(+1.74%) |
May 18, 2018 | 35.29 | 35.75 | 35.07 | 35.57 | 2,293,610 | +0.22(+0.61%) |
May 17, 2018 | 34.90 | 35.50 | 34.81 | 35.36 | 2,692,109 | +0.47(+1.36%) |
May 16, 2018 | 35.86 | 35.97 | 34.69 | 34.88 | 4,043,021 | -1.02(-2.85%) |
May 15, 2018 | 34.83 | 36.16 | 34.81 | 35.91 | 4,347,803 | +1.09(+3.14%) |
May 14, 2018 | 34.11 | 34.98 | 34.11 | 34.81 | 2,991,014 | +1.09(+3.24%) |
May 11, 2018 | 33.44 | 34.08 | 33.34 | 33.72 | 2,272,056 | +0.08(+0.23%) |
May 10, 2018 | 33.03 | 33.96 | 33.03 | 33.64 | 1,614,349 | +0.56(+1.70%) |
May 09, 2018 | 32.74 | 33.49 | 32.54 | 33.08 | 3,759,111 | +0.82(+2.54%) |
May 08, 2018 | 31.93 | 32.35 | 31.60 | 32.26 | 3,857,026 | +0.05(+0.16%) |
May 07, 2018 | 32.84 | 32.88 | 31.73 | 32.21 | 3,730,914 | -0.67(-2.03%) |
May 04, 2018 | 32.76 | 33.17 | 32.24 | 32.88 | 3,059,515 | +0.20(+0.63%) |
May 03, 2018 | 31.95 | 33.34 | 31.89 | 32.67 | 3,316,876 | -0.68(-2.05%) |
May 02, 2018 | 33.03 | 33.98 | 33.03 | 33.35 | 3,742,063 | +0.34(+1.03%) |
May 01, 2018 | 32.88 | 33.06 | 32.55 | 33.01 | 2,641,708 | -0.11(-0.34%) |
Apr 30, 2018 | 33.70 | 34.05 | 32.94 | 33.12 | 3,164,156 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.35 | 33.75 | 2,533,588 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.85 | 33.99 | 2,087,510 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.82 | 2,362,449 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,509 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,740 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.06 | 3,016,768 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,930 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.17 | 2,418,552 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.64 | 32.60 | 33.36 | 2,115,377 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,808 | +0.02(+0.05%) |
Apr 13, 2018 | 32.77 | 32.91 | 32.25 | 32.81 | 2,290,881 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,516 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,634 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,608 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,364 | +0.28(+0.90%) |
Apr 06, 2018 | 32.42 | 32.82 | 31.19 | 31.44 | 3,982,875 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.94 | 4,889,507 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,802 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.19 | 31.57 | 2,385,646 | +0.31(+0.98%) |
Apr 02, 2018 | 32.11 | 32.22 | 31.07 | 31.26 | 3,540,757 | -0.95(-2.94%) |
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,865 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,198,967 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.89 | 3,020,971 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,897,937 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,781 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,359 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,816 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.18 | 4,874,497 | -0.55(-1.67%) |
Mar 16, 2018 | 33.29 | 33.40 | 32.50 | 32.72 | 5,385,294 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.29 | 4,298,623 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,808 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,546 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,027 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,451 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.82 | 34.91 | 8,704,983 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,656 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.37 | 38.42 | 36.76 | 36.88 | 6,606,614 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.25 | 36.28 | 38.04 | 10,990,549 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,750,914 | +0.19(+0.53%) |
Mar 01, 2018 | 35.33 | 36.28 | 35.04 | 35.56 | 3,328,051 | +0.35(+0.99%) |
Feb 28, 2018 | 35.65 | 36.40 | 35.19 | 35.21 | 3,448,949 | -0.45(-1.27%) |
Feb 27, 2018 | 35.94 | 36.45 | 35.54 | 35.66 | 3,188,333 | -0.77(-2.11%) |
Feb 26, 2018 | 37.87 | 37.97 | 36.18 | 36.43 | 4,090,342 | -1.24(-3.29%) |
Feb 23, 2018 | 37.08 | 37.73 | 36.71 | 37.67 | 3,201,871 | +0.98(+2.68%) |
Feb 22, 2018 | 36.68 | 3,490,830 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.03 | 37.37 | 35.92 | 36.39 | 5,450,721 | +0.69(+1.94%) |
Feb 20, 2018 | 34.63 | 35.78 | 34.40 | 35.70 | 4,542,621 | +1.25(+3.62%) |
Feb 16, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.92 | 35.00 | 33.37 | 34.91 | 4,680,787 | +1.31(+3.89%) |
Feb 14, 2018 | 32.74 | 33.96 | 32.60 | 33.60 | 3,254,853 | +0.56(+1.69%) |
Feb 13, 2018 | 32.50 | 33.25 | 32.11 | 33.04 | 2,799,877 | +0.47(+1.46%) |
Feb 12, 2018 | 32.34 | 32.94 | 31.89 | 32.57 | 3,677,362 | +0.69(+2.18%) |
Feb 09, 2018 | 32.03 | 32.35 | 30.42 | 31.87 | 4,759,972 | +0.14(+0.43%) |
Feb 08, 2018 | 33.47 | 33.88 | 31.69 | 31.74 | 4,842,968 | -1.71(-5.12%) |
Feb 07, 2018 | 32.80 | 34.20 | 32.75 | 33.45 | 3,852,198 | +0.37(+1.13%) |
Feb 06, 2018 | 31.49 | 33.32 | 31.21 | 33.08 | 4,429,096 | +0.10(+0.30%) |
Feb 05, 2018 | 33.52 | 34.22 | 32.47 | 32.98 | 4,290,526 | -0.84(-2.47%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.53 | 33.81 | 2,255,700 | -1.41(-3.99%) |
Feb 01, 2018 | 35.74 | 36.15 | 35.17 | 35.22 | 2,315,420 | -0.74(-2.05%) |
Jan 31, 2018 | 35.65 | 36.16 | 35.13 | 35.96 | 3,222,659 | +0.37(+1.05%) |
Jan 30, 2018 | 35.42 | 35.73 | 35.21 | 35.58 | 2,650,742 | -0.08(-0.24%) |
Jan 29, 2018 | 35.50 | 36.02 | 35.13 | 35.67 | 2,602,036 | -0.03(-0.07%) |
Jan 26, 2018 | 34.40 | 35.78 | 34.12 | 35.69 | 3,255,565 | +1.46(+4.26%) |
Jan 25, 2018 | 35.58 | 35.66 | 34.16 | 34.24 | 2,141,516 | -1.04(-2.95%) |
Jan 24, 2018 | 35.13 | 35.64 | 34.76 | 35.28 | 2,853,652 | +0.29(+0.82%) |
Jan 23, 2018 | 34.44 | 35.32 | 34.17 | 34.99 | 2,913,299 | +0.39(+1.13%) |
Jan 22, 2018 | 34.12 | 34.62 | 34.12 | 34.60 | 2,683,078 | +0.38(+1.11%) |
Jan 19, 2018 | 34.20 | 34.42 | 33.51 | 34.22 | 4,178,145 | +0.26(+0.77%) |
Jan 18, 2018 | 34.18 | 34.76 | 33.81 | 33.96 | 7,525,149 | +0.44(+1.31%) |
Jan 17, 2018 | 34.76 | 34.76 | 33.34 | 33.52 | 6,670,595 | -0.97(-2.83%) |
Jan 16, 2018 | 36.38 | 36.41 | 34.34 | 34.49 | 7,817,855 | -2.38(-6.46%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.98 | 37.04 | 35.90 | 37.04 | 3,115,722 | +1.10(+3.06%) |
Jan 10, 2018 | 35.77 | 36.12 | 35.33 | 35.94 | 2,657,669 | -0.04(-0.12%) |
Jan 09, 2018 | 36.18 | 36.49 | 35.83 | 35.98 | 3,727,285 | -0.21(-0.59%) |
Jan 08, 2018 | 37.16 | 37.23 | 36.08 | 36.19 | 3,953,366 | -0.80(-2.18%) |
Jan 05, 2018 | 37.15 | 37.26 | 36.73 | 37.00 | 2,451,614 | +0.06(+0.16%) |
Jan 04, 2018 | 36.77 | 37.02 | 36.30 | 36.94 | 2,028,616 | +0.38(+1.04%) |
Jan 03, 2018 | 36.73 | 36.89 | 36.45 | 36.56 | 2,074,350 | +0.01(+0.02%) |
Jan 02, 2018 | 36.31 | 36.70 | 36.02 | 36.55 | 2,750,823 | +0.51(+1.41%) |
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.38 | 36.79 | 35.97 | 36.10 | 2,208,087 | -0.39(-1.07%) |
Dec 27, 2017 | 36.04 | 36.52 | 35.76 | 36.49 | 3,644,066 | +0.19(+0.51%) |
Dec 26, 2017 | 35.41 | 36.46 | 35.34 | 36.30 | 2,187,512 | +0.97(+2.73%) |
Dec 22, 2017 | 35.04 | 35.64 | 34.82 | 35.34 | 6,562,036 | +0.39(+1.12%) |
Dec 21, 2017 | 34.68 | 35.01 | 34.64 | 34.95 | 3,648,626 | +0.31(+0.91%) |
Dec 20, 2017 | 34.98 | 35.04 | 34.61 | 34.64 | 2,665,263 | -0.27(-0.78%) |
Dec 19, 2017 | 34.80 | 35.26 | 34.58 | 34.91 | 3,690,258 | +0.23(+0.66%) |
Dec 18, 2017 | 35.12 | 35.28 | 34.40 | 34.68 | 5,617,106 | -0.14(-0.39%) |
Dec 15, 2017 | 34.69 | 34.88 | 33.85 | 34.81 | 6,454,803 | +0.06(+0.17%) |
Dec 14, 2017 | 34.80 | 35.13 | 34.67 | 34.75 | 4,538,785 | -0.20(-0.58%) |
Dec 13, 2017 | 34.54 | 35.08 | 34.40 | 34.96 | 3,546,554 | +0.56(+1.63%) |
Dec 12, 2017 | 34.40 | 35.41 | 33.21 | 34.40 | 8,892,028 | +1.02(+3.05%) |
Dec 11, 2017 | 33.25 | 33.58 | 33.13 | 33.38 | 2,731,057 | +0.12(+0.36%) |
Dec 08, 2017 | 32.54 | 33.62 | 32.53 | 33.26 | 5,390,703 | +0.88(+2.72%) |
Dec 07, 2017 | 31.50 | 32.45 | 30.93 | 32.38 | 2,773,608 | +1.41(+4.57%) |
Dec 06, 2017 | 31.36 | 31.55 | 30.94 | 30.97 | 3,874,760 | -0.69(-2.17%) |
Dec 05, 2017 | 31.20 | 32.17 | 31.10 | 31.65 | 3,602,000 | +0.39(+1.25%) |
Dec 04, 2017 | 32.15 | 32.74 | 31.21 | 31.26 | 5,036,573 | -0.58(-1.84%) |
Dec 01, 2017 | 31.85 | 32.07 | 31.48 | 31.85 | 3,348,659 | +0.10(+0.32%) |
Nov 30, 2017 | 31.15 | 31.89 | 31.15 | 31.75 | 3,167,494 | +0.53(+1.68%) |
Nov 29, 2017 | 30.98 | 31.37 | 30.74 | 31.22 | 3,304,682 | +0.34(+1.10%) |
Nov 28, 2017 | 30.34 | 30.96 | 30.26 | 30.88 | 3,754,120 | +0.45(+1.48%) |
Nov 27, 2017 | 30.54 | 30.85 | 30.37 | 30.43 | 3,818,942 | -0.02(-0.06%) |
Nov 24, 2017 | 30.35 | 30.77 | 29.98 | 30.45 | 2,234,388 | -0.31(-1.02%) |
Nov 22, 2017 | 31.09 | 31.18 | 30.64 | 30.76 | 3,030,886 | -0.12(-0.38%) |
Nov 21, 2017 | 30.47 | 31.25 | 30.47 | 30.88 | 3,021,298 | +0.57(+1.87%) |
Nov 20, 2017 | 29.94 | 30.38 | 29.68 | 30.31 | 2,753,443 | +0.25(+0.85%) |
Nov 17, 2017 | 30.41 | 30.53 | 29.87 | 30.06 | 5,110,898 | -0.58(-1.91%) |
Nov 16, 2017 | 29.95 | 31.20 | 29.91 | 30.64 | 3,701,808 | +0.72(+2.41%) |
Nov 15, 2017 | 29.75 | 30.08 | 28.38 | 29.92 | 4,972,698 | -0.17(-0.56%) |
Nov 14, 2017 | 30.23 | 31.03 | 29.66 | 30.09 | 4,152,583 | -1.31(-4.18%) |
Nov 13, 2017 | 31.06 | 31.70 | 30.95 | 31.41 | 3,135,083 | +0.08(+0.24%) |
Nov 10, 2017 | 31.31 | 31.87 | 31.10 | 31.33 | 4,035,099 | +0.12(+0.38%) |
Nov 09, 2017 | 31.53 | 31.95 | 30.90 | 31.21 | 3,755,723 | -0.54(-1.69%) |
Nov 08, 2017 | 31.07 | 31.82 | 30.73 | 31.75 | 3,950,894 | +0.75(+2.41%) |
Nov 07, 2017 | 31.72 | 31.94 | 30.61 | 31.00 | 7,234,350 | -1.95(-5.92%) |
Nov 06, 2017 | 32.50 | 33.05 | 32.44 | 32.95 | 4,686,390 | +0.51(+1.58%) |
Nov 03, 2017 | 32.57 | 32.65 | 31.78 | 32.44 | 4,171,964 | +0.04(+0.13%) |
Nov 02, 2017 | 32.56 | 32.81 | 30.90 | 32.40 | 7,098,426 | +0.43(+1.34%) |
Nov 01, 2017 | 32.15 | 32.36 | 31.58 | 31.97 | 5,278,411 | +0.05(+0.16%) |
Oct 31, 2017 | 31.62 | 32.02 | 31.45 | 31.92 | 5,757,147 | +0.51(+1.63%) |
Oct 30, 2017 | 31.52 | 31.99 | 31.37 | 31.41 | 4,702,374 | +0.22(+0.70%) |
Oct 27, 2017 | 31.22 | 31.54 | 30.82 | 31.19 | 3,163,907 | -0.29(-0.91%) |
Oct 26, 2017 | 31.36 | 31.55 | 30.78 | 31.47 | 2,757,293 | -0.19(-0.61%) |
Oct 25, 2017 | 31.49 | 31.95 | 31.24 | 31.67 | 3,986,366 | +0.06(+0.19%) |
Oct 24, 2017 | 30.88 | 31.67 | 30.73 | 31.61 | 3,875,785 | +1.09(+3.58%) |
Oct 23, 2017 | 31.01 | 31.26 | 30.49 | 30.52 | 2,975,753 | -0.57(-1.84%) |
Oct 20, 2017 | 30.89 | 31.11 | 30.56 | 31.09 | 3,800,396 | +0.55(+1.82%) |
Oct 19, 2017 | 30.71 | 30.90 | 30.26 | 30.53 | 3,798,981 | -0.42(-1.36%) |
Oct 18, 2017 | 31.11 | 31.36 | 30.47 | 30.95 | 3,760,922 | -0.14(-0.46%) |
Oct 17, 2017 | 31.01 | 31.42 | 30.65 | 31.10 | 5,525,135 | +0.09(+0.30%) |
Oct 16, 2017 | 30.89 | 31.34 | 30.65 | 31.00 | 5,090,438 | +0.08(+0.24%) |
Oct 13, 2017 | 30.31 | 31.10 | 30.20 | 30.93 | 7,286,776 | +0.81(+2.68%) |
Oct 12, 2017 | 29.35 | 30.15 | 29.34 | 30.12 | 4,791,083 | +0.78(+2.66%) |
Oct 11, 2017 | 29.00 | 29.38 | 28.53 | 29.34 | 6,963,082 | +0.36(+1.25%) |
Oct 10, 2017 | 28.94 | 29.05 | 28.62 | 28.98 | 3,545,529 | +0.03(+0.12%) |
Oct 09, 2017 | 28.88 | 29.15 | 28.52 | 28.94 | 3,227,353 | +0.20(+0.70%) |
Oct 06, 2017 | 29.31 | 29.33 | 28.56 | 28.74 | 3,964,027 | -0.70(-2.37%) |
Oct 05, 2017 | 29.56 | 29.63 | 29.27 | 29.44 | 2,616,458 | -0.06(-0.20%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.34 | 29.50 | 2,777,528 | -0.24(-0.82%) |
Oct 03, 2017 | 29.86 | 30.02 | 29.44 | 29.74 | 3,965,524 | -0.01(-0.03%) |
Oct 02, 2017 | 29.51 | 29.86 | 29.16 | 29.75 | 3,945,128 | +0.20(+0.68%) |
Sep 29, 2017 | 29.18 | 29.58 | 28.67 | 29.55 | 4,822,215 | +0.27(+0.92%) |
Sep 28, 2017 | 29.65 | 30.08 | 28.94 | 29.28 | 5,353,096 | -0.21(-0.71%) |
Sep 27, 2017 | 29.31 | 29.71 | 28.90 | 29.49 | 4,539,156 | +0.18(+0.60%) |
Sep 26, 2017 | 30.07 | 30.15 | 28.85 | 29.31 | 6,068,389 | -0.87(-2.87%) |
Sep 25, 2017 | 29.79 | 30.26 | 29.61 | 30.18 | 4,353,164 | +0.57(+1.93%) |
Sep 22, 2017 | 30.11 | 30.25 | 29.52 | 29.61 | 3,741,632 | -0.61(-2.03%) |
Sep 21, 2017 | 29.53 | 30.34 | 29.43 | 30.22 | 3,866,429 | +0.65(+2.19%) |
Sep 20, 2017 | 29.95 | 30.26 | 29.30 | 29.58 | 5,498,684 | -0.29(-0.98%) |
Sep 19, 2017 | 29.63 | 30.37 | 29.58 | 29.87 | 6,651,283 | +0.37(+1.25%) |
Sep 18, 2017 | 28.13 | 30.68 | 28.00 | 29.50 | 12,240,743 | +1.86(+6.72%) |
Sep 15, 2017 | 27.13 | 27.73 | 27.10 | 27.64 | 5,787,387 | +0.45(+1.64%) |
Sep 14, 2017 | 26.95 | 27.26 | 26.81 | 27.20 | 4,053,002 | +0.22(+0.81%) |
Sep 13, 2017 | 27.15 | 27.29 | 26.68 | 26.98 | 2,599,738 | -0.08(-0.28%) |
Sep 12, 2017 | 27.31 | 28.21 | 26.83 | 27.05 | 6,688,786 | -0.10(-0.37%) |
Sep 11, 2017 | 27.15 | 27.53 | 26.86 | 27.15 | 4,164,838 | +0.23(+0.84%) |
Sep 08, 2017 | 26.60 | 27.12 | 26.45 | 26.93 | 4,562,967 | +0.30(+1.14%) |
Sep 07, 2017 | 26.22 | 26.73 | 25.98 | 26.63 | 4,727,746 | +0.40(+1.54%) |
Sep 06, 2017 | 24.59 | 26.35 | 24.55 | 26.22 | 7,125,827 | +1.78(+7.29%) |
Sep 05, 2017 | 25.21 | 25.54 | 24.33 | 24.44 | 5,882,076 | -0.76(-3.00%) |
Sep 01, 2017 | 24.36 | 25.28 | 24.28 | 25.20 | 4,723,729 | +0.83(+3.41%) |
Aug 31, 2017 | 24.47 | 24.64 | 24.20 | 24.36 | 3,711,937 | +0.04(+0.17%) |
Aug 30, 2017 | 24.20 | 24.49 | 24.00 | 24.32 | 2,568,338 | +0.09(+0.38%) |
Aug 29, 2017 | 24.12 | 24.25 | 23.93 | 24.23 | 2,442,451 | -0.17(-0.69%) |
Aug 28, 2017 | 24.46 | 24.76 | 24.20 | 24.40 | 5,249,341 | +0.04(+0.17%) |
Aug 25, 2017 | 24.53 | 24.53 | 24.23 | 24.36 | 2,478,187 | -0.04(-0.17%) |
Aug 24, 2017 | 24.32 | 24.52 | 24.07 | 24.40 | 3,614,755 | +0.08(+0.35%) |
Aug 23, 2017 | 24.43 | 24.70 | 24.30 | 24.31 | 2,228,789 | -0.26(-1.06%) |
Aug 22, 2017 | 24.54 | 24.89 | 24.48 | 24.57 | 3,389,941 | +0.05(+0.21%) |
Aug 21, 2017 | 24.45 | 24.68 | 24.28 | 24.52 | 2,562,898 | +0.13(+0.52%) |
Aug 18, 2017 | 24.44 | 24.68 | 23.99 | 24.40 | 4,044,837 | -0.11(-0.45%) |
Aug 17, 2017 | 25.36 | 25.47 | 24.42 | 24.51 | 5,662,125 | -0.88(-3.48%) |
Aug 16, 2017 | 25.47 | 25.84 | 25.25 | 25.39 | 2,794,359 | -0.08(-0.30%) |
Aug 15, 2017 | 25.27 | 25.56 | 24.88 | 25.47 | 3,355,249 | +0.07(+0.26%) |
Aug 14, 2017 | 25.89 | 25.89 | 25.38 | 25.40 | 2,819,281 | -0.24(-0.95%) |
Aug 11, 2017 | 25.69 | 25.92 | 25.39 | 25.64 | 4,585,474 | +0.04(+0.16%) |
Aug 10, 2017 | 26.30 | 27.12 | 25.52 | 25.60 | 7,506,910 | -0.93(-3.51%) |
Aug 09, 2017 | 26.00 | 26.56 | 25.91 | 26.53 | 4,308,741 | +0.32(+1.24%) |
Aug 08, 2017 | 26.52 | 26.82 | 26.03 | 26.21 | 6,305,638 | -0.37(-1.38%) |
Aug 07, 2017 | 26.92 | 26.92 | 26.02 | 26.57 | 5,027,317 | -0.23(-0.87%) |
Aug 04, 2017 | 25.68 | 26.93 | 25.67 | 26.81 | 10,043,251 | +1.25(+4.88%) |
Aug 03, 2017 | 23.63 | 25.62 | 23.11 | 25.56 | 11,934,015 | +1.66(+6.93%) |
Aug 02, 2017 | 24.29 | 24.37 | 23.71 | 23.90 | 6,442,249 | -0.42(-1.71%) |