Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.10 | 28.15 | 27.68 | 27.72 | 2,280,385 | -0.38(-1.35%) |
Jul 30, 2018 | 28.04 | 28.47 | 27.85 | 28.10 | 2,806,508 | +0.08(+0.29%) |
Jul 27, 2018 | 27.74 | 29.07 | 27.57 | 28.02 | 4,102,300 | +0.34(+1.23%) |
Jul 26, 2018 | 27.21 | 28.11 | 27.00 | 27.68 | 4,064,169 | +0.04(+0.14%) |
Jul 25, 2018 | 27.00 | 27.84 | 26.94 | 27.64 | 4,189,192 | +0.60(+2.22%) |
Jul 24, 2018 | 27.46 | 27.46 | 26.68 | 27.04 | 8,339,559 | -0.28(-1.02%) |
Jul 23, 2018 | 26.17 | 27.47 | 25.95 | 27.32 | 11,664,010 | +1.05(+4.00%) |
Jul 20, 2018 | 24.11 | 26.50 | 24.00 | 26.27 | 53,780,400 | -6.98(-20.99%) |
Jul 19, 2018 | 32.50 | 33.46 | 31.47 | 33.25 | 9,323,587 | +0.60(+1.84%) |
Jul 18, 2018 | 31.98 | 32.83 | 31.96 | 32.65 | 3,775,655 | +0.80(+2.51%) |
Jul 17, 2018 | 31.08 | 31.95 | 31.08 | 31.85 | 2,985,348 | +0.78(+2.51%) |
Jul 16, 2018 | 31.68 | 31.78 | 30.83 | 31.07 | 2,528,676 | -0.22(-0.70%) |
Jul 13, 2018 | 30.96 | 31.56 | 30.93 | 31.29 | 4,520,220 | +0.33(+1.07%) |
Jul 12, 2018 | 31.14 | 30.57 | 30.96 | 2,974,740 | -0.02(-0.06%) | |
Jul 11, 2018 | 30.99 | 31.29 | 30.60 | 30.98 | 2,210,218 | -0.31(-0.99%) |
Jul 10, 2018 | 30.98 | 31.36 | 30.95 | 31.29 | 1,731,616 | +0.35(+1.13%) |
Jul 09, 2018 | 31.61 | 31.71 | 30.38 | 30.94 | 3,262,155 | -0.06(-0.19%) |
Jul 06, 2018 | 30.77 | 31.11 | 30.70 | 31.00 | 1,677,845 | +0.15(+0.49%) |
Jul 05, 2018 | 30.89 | 31.13 | 30.33 | 30.85 | 2,412,796 | +0.15(+0.49%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.25(+0.82%) | |
Jul 02, 2018 | 29.53 | 30.54 | 29.52 | 30.45 | 1,600,867 | +0.44(+1.47%) |
Jun 29, 2018 | 30.81 | 29.94 | 30.01 | 1,699,448 | +0.20(+0.67%) | |
Jun 28, 2018 | 29.90 | 30.33 | 29.65 | 29.81 | 2,196,918 | +0.13(+0.44%) |
Jun 27, 2018 | 30.31 | 30.59 | 29.68 | 29.68 | 2,020,399 | -0.67(-2.21%) |
Jun 26, 2018 | 29.52 | 30.50 | 29.35 | 30.35 | 2,522,072 | +0.84(+2.85%) |
Jun 25, 2018 | 30.40 | 30.51 | 29.50 | 29.51 | 2,282,675 | -0.91(-2.99%) |
Jun 22, 2018 | 30.61 | 30.75 | 30.09 | 30.42 | 3,346,355 | +0.05(+0.16%) |
Jun 21, 2018 | 29.58 | 30.71 | 29.58 | 30.37 | 3,692,755 | +1.20(+4.11%) |
Jun 20, 2018 | 29.36 | 28.96 | 29.17 | 1,036,565 | -0.11(-0.38%) | |
Jun 19, 2018 | 29.26 | 29.37 | 28.82 | 29.28 | 1,923,592 | -0.37(-1.25%) |
Jun 18, 2018 | 29.18 | 29.71 | 28.93 | 29.65 | 2,425,867 | +0.22(+0.75%) |
Jun 15, 2018 | 29.68 | 28.98 | 29.43 | 3,002,104 | +0.45(+1.55%) | |
Jun 14, 2018 | 29.05 | 29.09 | 28.58 | 28.98 | 1,834,892 | +0.16(+0.56%) |
Jun 13, 2018 | 29.16 | 29.41 | 28.72 | 28.82 | 2,125,153 | -0.28(-0.96%) |
Jun 12, 2018 | 28.80 | 29.25 | 28.68 | 29.10 | 1,957,869 | +0.34(+1.18%) |
Jun 11, 2018 | 28.83 | 29.07 | 28.66 | 28.76 | 2,157,832 | -0.01(-0.03%) |
Jun 08, 2018 | 28.25 | 29.09 | 28.23 | 28.77 | 3,534,424 | +0.45(+1.59%) |
Jun 07, 2018 | 28.58 | 28.78 | 28.12 | 28.32 | 3,268,475 | -0.25(-0.88%) |
Jun 06, 2018 | 28.45 | 28.57 | 4,763,470 | -0.98(-3.32%) | ||
Jun 05, 2018 | 29.41 | 29.97 | 29.05 | 29.55 | 4,274,959 | +0.19(+0.65%) |
Jun 04, 2018 | 29.55 | 29.56 | 28.98 | 29.36 | 2,715,656 | -0.11(-0.37%) |
Jun 01, 2018 | 29.33 | 29.55 | 28.70 | 29.47 | 3,309,503 | +0.41(+1.41%) |
May 31, 2018 | 29.90 | 29.97 | 29.04 | 29.06 | 2,170,456 | -0.79(-2.65%) |
May 30, 2018 | 30.00 | 30.11 | 29.68 | 29.85 | 1,545,437 | +0.05(+0.17%) |
May 29, 2018 | 30.51 | 30.74 | 29.62 | 29.80 | 2,690,999 | -1.01(-3.28%) |
May 25, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.55(+1.82%) | |
May 24, 2018 | 30.21 | 30.51 | 29.76 | 30.26 | 2,071,078 | +0.07(+0.23%) |
May 23, 2018 | 30.15 | 30.66 | 29.95 | 30.19 | 2,170,019 | +0.03(+0.10%) |
May 22, 2018 | 30.49 | 30.54 | 30.08 | 30.16 | 1,083,189 | -0.30(-0.98%) |
May 21, 2018 | 30.60 | 30.60 | 30.31 | 30.46 | 2,801,457 | +0.06(+0.20%) |
May 18, 2018 | 30.25 | 30.57 | 30.14 | 30.40 | 2,410,955 | +0.16(+0.53%) |
May 17, 2018 | 30.12 | 30.51 | 30.03 | 30.24 | 3,394,168 | +0.12(+0.40%) |
May 16, 2018 | 29.75 | 30.29 | 29.40 | 30.12 | 2,301,569 | +0.66(+2.24%) |
May 15, 2018 | 28.90 | 29.67 | 28.88 | 29.46 | 1,989,825 | +0.53(+1.83%) |
May 14, 2018 | 29.05 | 29.27 | 28.86 | 28.93 | 3,113,641 | -0.09(-0.31%) |
May 11, 2018 | 29.39 | 29.57 | 29.00 | 29.02 | 2,574,383 | -0.30(-1.02%) |
May 10, 2018 | 29.26 | 29.52 | 28.86 | 29.32 | 2,875,463 | +0.06(+0.21%) |
May 09, 2018 | 29.87 | 30.08 | 29.10 | 29.26 | 5,198,726 | -0.53(-1.78%) |
May 08, 2018 | 29.05 | 29.81 | 29.02 | 29.79 | 3,235,867 | +0.74(+2.55%) |
May 07, 2018 | 28.77 | 29.13 | 28.66 | 29.05 | 4,027,547 | +0.38(+1.33%) |
May 04, 2018 | 27.45 | 28.80 | 27.36 | 28.67 | 3,858,629 | +1.18(+4.29%) |
May 03, 2018 | 27.89 | 28.03 | 27.42 | 27.49 | 3,135,007 | -0.60(-2.14%) |
May 02, 2018 | 28.13 | 28.48 | 28.05 | 28.09 | 3,153,281 | -0.07(-0.25%) |
May 01, 2018 | 28.44 | 28.45 | 27.88 | 28.16 | 3,574,847 | -0.34(-1.19%) |
Apr 30, 2018 | 29.09 | 29.34 | 28.47 | 28.50 | 3,556,058 | -0.58(-1.99%) |
Apr 27, 2018 | 29.21 | 29.64 | 28.82 | 29.08 | 5,856,359 | -0.06(-0.21%) |
Apr 26, 2018 | 29.27 | 29.53 | 28.90 | 29.14 | 3,889,574 | -0.08(-0.27%) |
Apr 25, 2018 | 29.13 | 29.49 | 29.03 | 29.22 | 3,636,754 | +0.01(+0.03%) |
Apr 24, 2018 | 29.15 | 29.78 | 28.93 | 29.21 | 5,484,318 | +0.09(+0.31%) |
Apr 23, 2018 | 30.99 | 30.99 | 29.11 | 29.12 | 12,964,516 | -1.58(-5.15%) |
Apr 20, 2018 | 31.63 | 32.20 | 29.72 | 30.70 | 37,140,776 | -11.38(-27.04%) |
Apr 19, 2018 | 42.31 | 42.58 | 41.37 | 42.08 | 8,403,612 | -0.13(-0.31%) |
Apr 18, 2018 | 42.57 | 42.75 | 42.01 | 42.21 | 2,224,803 | -0.24(-0.57%) |
Apr 17, 2018 | 42.69 | 43.08 | 42.01 | 42.45 | 2,617,152 | +0.05(+0.12%) |
Apr 16, 2018 | 42.22 | 42.88 | 42.04 | 42.40 | 1,742,114 | +0.42(+1.00%) |
Apr 13, 2018 | 42.67 | 42.88 | 41.87 | 41.98 | 1,980,720 | -0.34(-0.80%) |
Apr 12, 2018 | 42.27 | 42.60 | 41.94 | 42.32 | 2,259,751 | +0.13(+0.31%) |
Apr 11, 2018 | 41.14 | 42.35 | 41.14 | 42.19 | 2,445,615 | +0.76(+1.83%) |
Apr 10, 2018 | 40.66 | 41.52 | 40.38 | 41.43 | 1,628,775 | +1.10(+2.73%) |
Apr 09, 2018 | 40.64 | 40.98 | 40.32 | 40.33 | 1,269,231 | +0.07(+0.17%) |
Apr 06, 2018 | 40.63 | 41.46 | 39.98 | 40.26 | 2,534,061 | -0.76(-1.85%) |
Apr 05, 2018 | 40.22 | 41.09 | 40.22 | 41.02 | 1,358,722 | +1.01(+2.52%) |
Apr 04, 2018 | 38.50 | 40.10 | 38.50 | 40.01 | 1,232,733 | +1.00(+2.56%) |
Apr 03, 2018 | 38.08 | 39.19 | 38.08 | 39.01 | 1,551,225 | +0.93(+2.44%) |
Apr 02, 2018 | 38.80 | 39.02 | 37.82 | 38.08 | 1,750,714 | -0.81(-2.08%) |
Mar 29, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.53(+1.38%) | |
Mar 28, 2018 | 38.58 | 39.12 | 38.20 | 38.36 | 1,633,490 | -0.14(-0.36%) |
Mar 27, 2018 | 38.85 | 39.20 | 38.32 | 38.50 | 1,553,778 | -0.29(-0.75%) |
Mar 26, 2018 | 38.60 | 39.04 | 38.17 | 38.79 | 2,062,221 | +0.75(+1.97%) |
Mar 23, 2018 | 39.73 | 39.86 | 38.01 | 38.04 | 2,047,513 | -1.43(-3.62%) |
Mar 22, 2018 | 40.18 | 40.64 | 39.45 | 39.47 | 1,483,669 | -1.19(-2.93%) |
Mar 21, 2018 | 40.14 | 40.85 | 39.97 | 40.66 | 1,815,175 | +0.55(+1.37%) |
Mar 20, 2018 | 39.44 | 40.19 | 39.15 | 40.11 | 1,584,722 | +0.85(+2.17%) |
Mar 19, 2018 | 40.15 | 40.36 | 39.12 | 39.26 | 1,762,328 | -1.20(-2.97%) |
Mar 16, 2018 | 40.07 | 40.65 | 39.75 | 40.46 | 3,249,040 | +0.35(+0.87%) |
Mar 15, 2018 | 40.26 | 40.63 | 40.01 | 40.11 | 1,714,632 | +0.03(+0.07%) |
Mar 14, 2018 | 41.24 | 41.42 | 39.97 | 40.08 | 1,291,139 | -0.85(-2.08%) |
Mar 13, 2018 | 40.83 | 41.32 | 40.67 | 40.93 | 1,738,303 | +0.48(+1.19%) |
Mar 12, 2018 | 41.45 | 41.46 | 40.44 | 40.45 | 1,590,209 | -0.93(-2.25%) |
Mar 09, 2018 | 41.13 | 41.51 | 40.90 | 41.38 | 1,387,773 | +0.61(+1.50%) |
Mar 08, 2018 | 41.50 | 41.53 | 40.59 | 40.77 | 944,158 | -0.42(-1.02%) |
Mar 07, 2018 | 41.28 | 41.19 | 1,250,848 | +0.01(+0.02%) | ||
Mar 06, 2018 | 40.83 | 41.18 | 40.17 | 41.18 | 1,487,292 | +0.46(+1.13%) |
Mar 05, 2018 | 41.11 | 41.60 | 40.67 | 40.72 | 2,182,092 | -0.68(-1.64%) |
Mar 02, 2018 | 40.14 | 41.52 | 39.86 | 41.40 | 2,877,870 | +0.45(+1.10%) |
Mar 01, 2018 | 40.95 | 41.20 | 40.58 | 40.95 | 1,758,184 | +0.03(+0.07%) |
Feb 28, 2018 | 41.07 | 41.30 | 40.72 | 40.92 | 2,760,747 | -0.11(-0.27%) |
Feb 27, 2018 | 41.26 | 42.45 | 40.90 | 41.03 | 2,542,001 | +0.17(+0.42%) |
Feb 26, 2018 | 40.01 | 41.12 | 39.80 | 40.86 | 2,881,210 | +1.09(+2.74%) |
Feb 23, 2018 | 38.59 | 39.98 | 38.45 | 39.77 | 3,373,515 | +1.56(+4.08%) |
Feb 22, 2018 | 38.15 | 38.21 | 1,678,077 | -0.75(-1.93%) | ||
Feb 21, 2018 | 38.70 | 39.60 | 38.43 | 38.96 | 1,941,706 | +0.30(+0.78%) |
Feb 20, 2018 | 38.83 | 38.93 | 38.09 | 38.66 | 2,647,021 | -0.53(-1.35%) |
Feb 16, 2018 | 39.19 | 39.19 | 39.19 | 0 | -0.28(-0.71%) | |
Feb 15, 2018 | 40.57 | 40.67 | 39.15 | 39.47 | 3,243,196 | -0.90(-2.23%) |
Feb 14, 2018 | 39.74 | 40.62 | 39.51 | 40.37 | 2,508,509 | +0.22(+0.55%) |
Feb 13, 2018 | 40.02 | 40.56 | 39.77 | 40.15 | 2,746,807 | +0.15(+0.37%) |
Feb 12, 2018 | 41.18 | 42.10 | 38.69 | 40.00 | 4,740,127 | -1.06(-2.58%) |
Feb 09, 2018 | 41.02 | 42.73 | 39.21 | 41.06 | 8,151,717 | +2.88(+7.54%) |
Feb 08, 2018 | 41.00 | 41.24 | 38.13 | 38.18 | 4,177,374 | -2.78(-6.79%) |
Feb 07, 2018 | 40.34 | 41.44 | 40.34 | 40.96 | 2,207,159 | +0.54(+1.34%) |
Feb 06, 2018 | 38.60 | 41.54 | 37.01 | 40.42 | 3,463,331 | +0.44(+1.10%) |
Feb 05, 2018 | 39.89 | 40.80 | 39.61 | 39.98 | 1,937,403 | -0.59(-1.45%) |
Feb 02, 2018 | 40.94 | 41.25 | 40.49 | 40.57 | 1,641,193 | -0.38(-0.93%) |
Feb 01, 2018 | 40.51 | 41.17 | 39.80 | 40.95 | 1,377,135 | -0.24(-0.58%) |
Jan 31, 2018 | 40.33 | 41.58 | 40.33 | 41.19 | 2,210,445 | +0.96(+2.39%) |
Jan 30, 2018 | 40.63 | 40.66 | 40.22 | 40.23 | 1,607,814 | -0.61(-1.49%) |
Jan 29, 2018 | 41.13 | 41.18 | 40.31 | 40.84 | 1,703,574 | -0.05(-0.12%) |
Jan 26, 2018 | 40.90 | 40.95 | 40.40 | 40.89 | 868,533 | +0.20(+0.49%) |
Jan 25, 2018 | 40.83 | 40.96 | 40.38 | 40.69 | 1,135,441 | +0.18(+0.44%) |
Jan 24, 2018 | 41.17 | 41.28 | 40.49 | 40.51 | 870,920 | -0.44(-1.07%) |
Jan 23, 2018 | 40.54 | 41.01 | 40.26 | 40.95 | 1,385,383 | +0.41(+1.01%) |
Jan 22, 2018 | 40.30 | 40.71 | 40.21 | 40.54 | 1,174,580 | +0.17(+0.42%) |
Jan 19, 2018 | 39.80 | 40.45 | 39.50 | 40.37 | 1,936,408 | +0.75(+1.89%) |
Jan 18, 2018 | 39.14 | 39.66 | 39.09 | 39.62 | 3,394,653 | +0.53(+1.36%) |
Jan 17, 2018 | 38.45 | 39.62 | 38.29 | 39.09 | 2,161,687 | +1.18(+3.11%) |
Jan 16, 2018 | 38.33 | 38.60 | 37.80 | 37.91 | 1,359,606 | -0.64(-1.66%) |
Jan 12, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.14(-0.36%) | |
Jan 11, 2018 | 38.91 | 38.95 | 38.51 | 38.69 | 863,837 | -0.03(-0.08%) |
Jan 10, 2018 | 38.80 | 38.72 | 1,698,831 | +0.46(+1.20%) | ||
Jan 09, 2018 | 37.96 | 38.74 | 37.96 | 38.26 | 1,244,891 | +0.27(+0.71%) |
Jan 08, 2018 | 37.77 | 38.68 | 37.77 | 37.99 | 1,644,306 | +0.19(+0.50%) |
Jan 05, 2018 | 38.05 | 38.39 | 37.68 | 37.80 | 1,696,520 | -0.45(-1.18%) |
Jan 04, 2018 | 38.73 | 39.05 | 37.77 | 38.25 | 2,518,048 | -0.48(-1.24%) |
Jan 03, 2018 | 38.51 | 39.71 | 38.35 | 38.73 | 1,944,565 | +0.28(+0.73%) |
Jan 02, 2018 | 38.00 | 38.55 | 37.97 | 38.45 | 1,426,321 | +0.61(+1.61%) |
Dec 29, 2017 | 37.84 | 37.84 | 37.84 | 0 | -0.68(-1.77%) | |
Dec 28, 2017 | 38.16 | 38.61 | 38.16 | 38.52 | 555,911 | +0.08(+0.21%) |
Dec 27, 2017 | 38.62 | 38.87 | 38.33 | 38.44 | 826,806 | -0.22(-0.57%) |
Dec 26, 2017 | 38.25 | 38.92 | 38.03 | 38.66 | 1,084,776 | +0.34(+0.89%) |
Dec 22, 2017 | 37.78 | 38.34 | 37.02 | 38.32 | 1,807,284 | +0.10(+0.26%) |
Dec 21, 2017 | 37.52 | 38.33 | 37.43 | 38.22 | 3,043,928 | +0.64(+1.70%) |
Dec 20, 2017 | 37.55 | 37.86 | 37.27 | 37.58 | 1,266,959 | -0.03(-0.08%) |
Dec 19, 2017 | 38.00 | 38.03 | 37.47 | 37.61 | 1,639,732 | -0.36(-0.95%) |
Dec 18, 2017 | 37.94 | 38.31 | 37.60 | 37.97 | 2,342,020 | -0.16(-0.42%) |
Dec 15, 2017 | 37.59 | 38.41 | 37.55 | 38.13 | 2,895,212 | +1.21(+3.28%) |
Dec 14, 2017 | 36.95 | 37.66 | 36.82 | 36.92 | 1,813,066 | +0.22(+0.60%) |
Dec 13, 2017 | 36.37 | 36.80 | 36.13 | 36.70 | 1,049,915 | +0.39(+1.07%) |
Dec 12, 2017 | 36.34 | 36.54 | 36.04 | 36.31 | 1,314,504 | -0.13(-0.36%) |
Dec 11, 2017 | 36.01 | 36.51 | 35.86 | 36.44 | 1,615,988 | +0.80(+2.24%) |
Dec 08, 2017 | 35.61 | 35.99 | 35.57 | 35.64 | 1,658,472 | +0.27(+0.76%) |
Dec 07, 2017 | 35.13 | 35.46 | 34.76 | 35.37 | 1,234,884 | +0.48(+1.38%) |
Dec 06, 2017 | 34.73 | 35.02 | 34.28 | 34.89 | 1,473,873 | +0.50(+1.45%) |
Dec 05, 2017 | 35.13 | 35.50 | 34.37 | 34.39 | 2,101,483 | -0.79(-2.25%) |
Dec 04, 2017 | 35.64 | 36.43 | 35.12 | 35.18 | 4,130,890 | -0.27(-0.76%) |
Dec 01, 2017 | 35.27 | 35.66 | 34.62 | 35.45 | 2,442,201 | +0.35(+1.00%) |
Nov 30, 2017 | 34.84 | 35.80 | 34.62 | 35.10 | 2,280,996 | +0.54(+1.56%) |
Nov 29, 2017 | 34.65 | 35.32 | 34.17 | 34.56 | 5,716,911 | -0.05(-0.14%) |
Nov 28, 2017 | 34.64 | 34.86 | 34.26 | 34.61 | 2,635,273 | -0.08(-0.23%) |
Nov 27, 2017 | 33.65 | 34.95 | 33.65 | 34.69 | 3,332,725 | +1.15(+3.43%) |
Nov 24, 2017 | 33.78 | 33.97 | 33.50 | 33.54 | 379,988 | -0.13(-0.39%) |
Nov 22, 2017 | 33.20 | 33.83 | 33.20 | 33.67 | 1,145,861 | +0.49(+1.48%) |
Nov 21, 2017 | 33.18 | 33.61 | 33.00 | 33.18 | 1,943,851 | -0.53(-1.57%) |
Nov 20, 2017 | 33.65 | 33.92 | 33.22 | 33.71 | 2,250,465 | +0.09(+0.27%) |
Nov 17, 2017 | 33.15 | 33.76 | 32.97 | 33.62 | 2,385,726 | +0.82(+2.50%) |
Nov 16, 2017 | 32.43 | 33.03 | 32.43 | 32.80 | 1,256,009 | +0.36(+1.11%) |
Nov 15, 2017 | 32.20 | 32.88 | 32.20 | 32.44 | 2,481,495 | +0.14(+0.43%) |
Nov 14, 2017 | 32.18 | 32.53 | 32.16 | 32.30 | 1,568,356 | -0.16(-0.49%) |
Nov 13, 2017 | 31.93 | 32.65 | 31.93 | 32.46 | 1,724,382 | +0.46(+1.44%) |
Nov 10, 2017 | 30.92 | 32.17 | 30.92 | 32.00 | 2,392,418 | +0.82(+2.63%) |
Nov 09, 2017 | 30.70 | 31.59 | 30.63 | 31.18 | 3,021,362 | +0.26(+0.84%) |
Nov 08, 2017 | 31.11 | 31.12 | 30.74 | 30.92 | 2,382,804 | -0.30(-0.96%) |
Nov 07, 2017 | 30.85 | 31.33 | 30.41 | 31.22 | 2,549,036 | +0.16(+0.52%) |
Nov 06, 2017 | 31.30 | 31.36 | 30.96 | 31.06 | 3,480,461 | -0.20(-0.64%) |
Nov 03, 2017 | 31.97 | 32.00 | 31.26 | 31.26 | 2,818,706 | -0.65(-2.04%) |
Nov 02, 2017 | 31.82 | 32.41 | 31.64 | 31.91 | 5,179,393 | -0.64(-1.97%) |
Nov 01, 2017 | 31.83 | 32.96 | 31.75 | 32.55 | 2,690,643 | +0.63(+1.97%) |
Oct 31, 2017 | 32.94 | 33.00 | 31.69 | 31.92 | 2,844,884 | -1.12(-3.39%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.66 | 33.04 | 5,490,228 | +0.10(+0.30%) |
Oct 27, 2017 | 32.54 | 33.00 | 32.53 | 32.94 | 3,726,862 | +0.18(+0.55%) |
Oct 26, 2017 | 33.28 | 33.53 | 32.67 | 32.76 | 3,205,002 | -0.74(-2.21%) |
Oct 25, 2017 | 33.42 | 33.85 | 33.21 | 33.50 | 3,722,596 | +0.03(+0.09%) |
Oct 24, 2017 | 33.90 | 34.30 | 33.29 | 33.47 | 4,948,282 | -0.50(-1.47%) |
Oct 23, 2017 | 33.56 | 34.87 | 33.56 | 33.97 | 10,971,807 | -0.02(-0.06%) |
Oct 20, 2017 | 31.05 | 34.33 | 30.07 | 33.99 | 35,080,764 | +9.96(+41.45%) |
Oct 19, 2017 | 25.20 | 25.29 | 24.00 | 24.03 | 6,903,042 | -1.06(-4.22%) |
Oct 18, 2017 | 24.88 | 25.14 | 24.70 | 25.09 | 3,072,791 | +0.30(+1.21%) |
Oct 17, 2017 | 24.28 | 24.87 | 24.28 | 24.79 | 2,259,136 | +0.61(+2.52%) |
Oct 16, 2017 | 24.14 | 24.46 | 23.90 | 24.18 | 2,682,438 | -0.17(-0.70%) |
Oct 13, 2017 | 24.49 | 24.54 | 24.23 | 24.35 | 1,965,107 | -0.04(-0.16%) |
Oct 12, 2017 | 24.74 | 24.94 | 24.32 | 24.39 | 1,700,798 | -0.45(-1.81%) |
Oct 11, 2017 | 25.40 | 25.41 | 24.74 | 24.84 | 2,231,755 | -0.62(-2.44%) |
Oct 10, 2017 | 25.22 | 25.59 | 25.18 | 25.46 | 1,538,271 | +0.37(+1.47%) |
Oct 09, 2017 | 25.64 | 25.64 | 24.98 | 25.09 | 1,327,578 | -0.42(-1.65%) |
Oct 06, 2017 | 24.80 | 25.54 | 24.67 | 25.51 | 2,784,595 | +0.60(+2.41%) |
Oct 05, 2017 | 24.87 | 24.91 | 24.37 | 24.91 | 3,100,057 | +0.13(+0.52%) |
Oct 04, 2017 | 24.84 | 25.14 | 24.71 | 24.78 | 2,189,959 | -0.04(-0.16%) |
Oct 03, 2017 | 24.60 | 25.00 | 24.58 | 24.82 | 2,181,792 | +0.24(+0.98%) |
Oct 02, 2017 | 25.10 | 25.15 | 24.49 | 24.58 | 3,599,587 | -0.51(-2.03%) |
Sep 29, 2017 | 24.81 | 25.29 | 24.73 | 25.09 | 1,766,102 | +0.33(+1.33%) |
Sep 28, 2017 | 24.98 | 25.16 | 24.50 | 24.76 | 2,331,123 | -0.23(-0.92%) |
Sep 27, 2017 | 24.28 | 25.08 | 24.28 | 24.99 | 1,899,058 | +0.69(+2.84%) |
Sep 26, 2017 | 24.70 | 24.74 | 24.02 | 24.30 | 3,392,503 | -0.28(-1.14%) |
Sep 25, 2017 | 24.82 | 25.16 | 24.40 | 24.58 | 4,212,366 | -0.24(-0.97%) |
Sep 22, 2017 | 25.41 | 25.45 | 24.54 | 24.82 | 3,962,525 | -0.74(-2.90%) |
Sep 21, 2017 | 25.94 | 26.13 | 25.51 | 25.56 | 965,139 | -0.23(-0.89%) |
Sep 20, 2017 | 25.77 | 26.00 | 25.62 | 25.79 | 1,467,779 | +0.03(+0.12%) |
Sep 19, 2017 | 26.12 | 26.29 | 25.40 | 25.76 | 2,075,073 | -0.31(-1.19%) |
Sep 18, 2017 | 26.45 | 26.74 | 26.06 | 26.07 | 1,393,183 | -0.32(-1.21%) |
Sep 15, 2017 | 26.02 | 26.70 | 25.95 | 26.39 | 2,308,020 | +0.34(+1.31%) |
Sep 14, 2017 | 26.14 | 26.40 | 25.66 | 26.05 | 3,124,378 | +0.31(+1.20%) |
Sep 13, 2017 | 26.14 | 26.20 | 25.60 | 25.74 | 2,577,092 | -0.35(-1.34%) |
Sep 12, 2017 | 26.27 | 26.43 | 26.08 | 26.09 | 1,087,486 | +0.01(+0.04%) |
Sep 11, 2017 | 25.88 | 26.30 | 25.86 | 26.08 | 1,761,106 | +0.13(+0.50%) |
Sep 08, 2017 | 25.64 | 26.28 | 25.64 | 25.95 | 1,493,343 | +0.27(+1.05%) |
Sep 07, 2017 | 26.55 | 26.55 | 25.45 | 25.68 | 2,414,241 | -0.86(-3.24%) |
Sep 06, 2017 | 26.15 | 26.71 | 26.07 | 26.54 | 1,448,504 | +0.50(+1.92%) |
Sep 05, 2017 | 26.73 | 26.85 | 25.77 | 26.04 | 1,917,990 | -0.71(-2.65%) |
Sep 01, 2017 | 26.58 | 26.77 | 26.51 | 26.75 | 1,187,451 | +0.32(+1.21%) |
Aug 31, 2017 | 26.14 | 26.49 | 26.13 | 26.43 | 1,241,706 | +0.31(+1.19%) |
Aug 30, 2017 | 26.75 | 26.76 | 25.80 | 26.12 | 3,875,653 | -0.70(-2.61%) |
Aug 29, 2017 | 26.89 | 26.98 | 26.68 | 26.82 | 1,230,428 | -0.45(-1.65%) |
Aug 28, 2017 | 27.56 | 27.63 | 27.03 | 27.27 | 1,358,077 | -0.28(-1.02%) |
Aug 25, 2017 | 27.25 | 27.78 | 27.07 | 27.55 | 1,509,797 | +0.38(+1.40%) |
Aug 24, 2017 | 27.24 | 27.44 | 26.84 | 27.17 | 1,195,705 | +0.26(+0.97%) |
Aug 23, 2017 | 26.69 | 27.07 | 26.63 | 26.91 | 1,184,055 | +0.18(+0.67%) |
Aug 22, 2017 | 26.89 | 27.31 | 26.54 | 26.73 | 2,085,709 | +0.30(+1.14%) |
Aug 21, 2017 | 26.95 | 26.95 | 26.32 | 26.43 | 1,958,266 | -0.52(-1.93%) |
Aug 18, 2017 | 27.14 | 27.37 | 26.47 | 26.95 | 2,883,019 | -0.45(-1.64%) |
Aug 17, 2017 | 27.80 | 27.96 | 27.37 | 27.40 | 1,381,257 | -0.52(-1.86%) |
Aug 16, 2017 | 28.24 | 28.33 | 27.92 | 27.92 | 911,224 | -0.12(-0.43%) |
Aug 15, 2017 | 28.61 | 28.61 | 27.82 | 28.04 | 1,559,027 | -0.68(-2.37%) |
Aug 14, 2017 | 29.40 | 29.47 | 28.65 | 28.72 | 1,716,405 | -0.61(-2.08%) |
Aug 11, 2017 | 28.53 | 29.37 | 28.45 | 29.33 | 2,117,808 | +0.72(+2.52%) |
Aug 10, 2017 | 28.58 | 28.88 | 28.33 | 28.61 | 1,359,367 | -0.15(-0.52%) |
Aug 09, 2017 | 28.36 | 28.87 | 27.92 | 28.76 | 1,946,570 | +0.07(+0.24%) |
Aug 08, 2017 | 28.04 | 28.86 | 27.91 | 28.69 | 2,050,875 | +0.89(+3.20%) |
Aug 07, 2017 | 28.10 | 28.19 | 27.70 | 27.80 | 1,335,039 | -0.14(-0.50%) |
Aug 04, 2017 | 27.77 | 27.96 | 27.59 | 27.94 | 1,011,897 | +0.18(+0.65%) |
Aug 03, 2017 | 27.52 | 28.19 | 27.52 | 27.76 | 1,219,510 | +0.24(+0.87%) |
Aug 02, 2017 | 27.79 | 28.00 | 27.45 | 27.52 | 2,493,070 | -0.41(-1.47%) |