Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.19 | 31.29 | 31.01 | 31.20 | 1,984,747 | +0.25(+0.80%) |
Jul 30, 2018 | 31.07 | 31.23 | 30.91 | 30.95 | 2,101,360 | +0.42(+1.39%) |
Jul 27, 2018 | 30.99 | 30.99 | 30.46 | 30.53 | 2,036,588 | -0.32(-1.05%) |
Jul 26, 2018 | 30.58 | 31.19 | 30.58 | 30.85 | 2,492,511 | -0.27(-0.87%) |
Jul 25, 2018 | 31.02 | 31.17 | 30.69 | 31.12 | 1,793,224 | -0.03(-0.11%) |
Jul 24, 2018 | 31.22 | 31.59 | 31.07 | 31.16 | 1,940,875 | +0.03(+0.08%) |
Jul 23, 2018 | 31.51 | 31.62 | 31.10 | 31.13 | 1,578,644 | -0.30(-0.95%) |
Jul 20, 2018 | 31.34 | 31.70 | 31.34 | 31.43 | 1,396,592 | -0.03(-0.08%) |
Jul 19, 2018 | 31.16 | 31.53 | 31.12 | 31.45 | 1,213,278 | -0.07(-0.22%) |
Jul 18, 2018 | 31.30 | 31.72 | 31.04 | 31.52 | 1,703,944 | +0.05(+0.16%) |
Jul 17, 2018 | 31.05 | 31.56 | 31.05 | 31.47 | 2,128,951 | -0.10(-0.32%) |
Jul 16, 2018 | 31.88 | 31.92 | 31.51 | 31.57 | 2,002,635 | -0.32(-1.01%) |
Jul 13, 2018 | 31.56 | 32.01 | 31.56 | 31.89 | 1,130,127 | -0.03(-0.08%) |
Jul 12, 2018 | 31.89 | 32.03 | 31.65 | 31.92 | 1,585,425 | +0.32(+1.02%) |
Jul 11, 2018 | 31.35 | 31.96 | 31.26 | 31.60 | 3,105,331 | -1.38(-4.17%) |
Jul 10, 2018 | 32.91 | 33.15 | 32.76 | 32.97 | 1,361,728 | +0.09(+0.28%) |
Jul 09, 2018 | 32.75 | 32.94 | 32.61 | 32.88 | 1,376,371 | +0.88(+2.76%) |
Jul 06, 2018 | 31.67 | 32.07 | 31.51 | 32.00 | 1,295,902 | +0.50(+1.59%) |
Jul 05, 2018 | 31.72 | 31.81 | 31.44 | 31.50 | 1,676,416 | +0.05(+0.16%) |
Jul 03, 2018 | 31.44 | 31.44 | 31.44 | 0 | +0.48(+1.56%) | |
Jul 02, 2018 | 30.88 | 31.10 | 30.57 | 30.96 | 2,304,929 | +0.06(+0.19%) |
Jun 29, 2018 | 31.46 | 30.88 | 30.90 | 1,828,200 | -0.15(-0.49%) | |
Jun 28, 2018 | 30.96 | 31.31 | 30.74 | 31.05 | 2,451,537 | +0.06(+0.19%) |
Jun 27, 2018 | 31.20 | 31.70 | 30.94 | 30.99 | 3,949,157 | +0.70(+2.33%) |
Jun 26, 2018 | 29.90 | 30.33 | 29.63 | 30.29 | 1,700,675 | +0.31(+1.02%) |
Jun 25, 2018 | 30.83 | 30.88 | 29.77 | 29.98 | 3,388,898 | -0.96(-3.10%) |
Jun 22, 2018 | 30.88 | 31.19 | 30.70 | 30.94 | 2,323,276 | +1.52(+5.17%) |
Jun 21, 2018 | 29.55 | 29.58 | 29.33 | 29.42 | 2,790,283 | -0.40(-1.34%) |
Jun 20, 2018 | 29.65 | 30.04 | 29.33 | 29.82 | 2,350,998 | +0.37(+1.27%) |
Jun 19, 2018 | 29.33 | 29.53 | 29.13 | 29.45 | 1,770,360 | -0.15(-0.52%) |
Jun 18, 2018 | 29.44 | 29.98 | 29.44 | 29.60 | 2,512,253 | -0.48(-1.58%) |
Jun 15, 2018 | 31.18 | 29.71 | 30.08 | 3,512,470 | -1.10(-3.54%) | |
Jun 14, 2018 | 31.19 | 31.34 | 30.99 | 31.18 | 1,585,444 | +0.27(+0.88%) |
Jun 13, 2018 | 31.22 | 31.27 | 30.87 | 30.91 | 1,142,731 | -0.20(-0.66%) |
Jun 12, 2018 | 31.49 | 31.55 | 31.05 | 31.11 | 2,057,982 | -0.35(-1.11%) |
Jun 11, 2018 | 31.30 | 31.64 | 31.22 | 31.46 | 1,574,021 | +0.31(+1.01%) |
Jun 08, 2018 | 31.36 | 31.43 | 30.89 | 31.15 | 1,529,704 | +0.13(+0.41%) |
Jun 07, 2018 | 31.08 | 31.36 | 30.89 | 31.02 | 2,414,365 | +0.40(+1.30%) |
Jun 06, 2018 | 30.73 | 30.14 | 30.62 | 1,742,400 | +0.31(+1.01%) | |
Jun 05, 2018 | 30.04 | 30.44 | 30.00 | 30.32 | 1,811,695 | +0.03(+0.08%) |
Jun 04, 2018 | 30.42 | 30.69 | 30.09 | 30.29 | 1,781,495 | -0.43(-1.41%) |
Jun 01, 2018 | 30.82 | 30.89 | 30.51 | 30.72 | 2,238,237 | +0.24(+0.78%) |
May 31, 2018 | 31.40 | 31.60 | 30.39 | 30.48 | 3,691,341 | -1.19(-3.75%) |
May 30, 2018 | 30.97 | 31.95 | 30.96 | 31.67 | 3,473,047 | +0.77(+2.50%) |
May 29, 2018 | 30.81 | 31.47 | 30.75 | 30.90 | 3,687,662 | -0.85(-2.67%) |
May 25, 2018 | 31.75 | 31.75 | 31.75 | 0 | -0.67(-2.07%) | |
May 24, 2018 | 32.50 | 32.79 | 32.35 | 32.42 | 2,004,587 | -0.63(-1.90%) |
May 23, 2018 | 32.90 | 33.12 | 32.73 | 33.05 | 1,475,101 | -0.32(-0.97%) |
May 22, 2018 | 33.95 | 34.09 | 33.25 | 33.37 | 1,683,265 | -0.67(-1.97%) |
May 21, 2018 | 34.37 | 34.42 | 33.71 | 34.04 | 1,529,551 | +0.46(+1.37%) |
May 18, 2018 | 33.58 | 33.82 | 33.50 | 33.58 | 2,501,721 | -0.20(-0.59%) |
May 17, 2018 | 33.42 | 34.03 | 33.34 | 33.79 | 3,546,850 | +0.72(+2.18%) |
May 16, 2018 | 33.03 | 33.14 | 32.73 | 33.07 | 3,374,511 | +0.61(+1.88%) |
May 15, 2018 | 32.32 | 32.57 | 32.09 | 32.45 | 2,527,297 | +0.21(+0.65%) |
May 14, 2018 | 32.58 | 32.73 | 32.22 | 32.24 | 1,700,019 | -0.14(-0.44%) |
May 11, 2018 | 32.71 | 32.71 | 32.28 | 32.39 | 2,775,385 | +0.00(+0.00%) |
May 10, 2018 | 32.40 | 32.57 | 32.17 | 32.39 | 2,575,934 | +0.00(+0.00%) |
May 09, 2018 | 32.46 | 32.74 | 32.36 | 32.39 | 1,726,527 | -0.14(-0.44%) |
May 08, 2018 | 32.33 | 32.56 | 31.97 | 32.53 | 2,653,750 | -0.03(-0.10%) |
May 07, 2018 | 32.55 | 33.06 | 32.50 | 32.56 | 1,237,110 | +0.20(+0.62%) |
May 04, 2018 | 32.09 | 32.46 | 32.02 | 32.36 | 2,138,655 | -0.10(-0.31%) |
May 03, 2018 | 32.71 | 32.79 | 32.01 | 32.46 | 2,990,186 | +0.16(+0.49%) |
May 02, 2018 | 31.98 | 32.45 | 31.82 | 32.30 | 3,445,647 | +1.00(+3.18%) |
May 01, 2018 | 31.29 | 31.32 | 30.84 | 31.31 | 2,888,733 | +0.01(+0.03%) |
Apr 30, 2018 | 31.76 | 31.83 | 31.30 | 31.30 | 2,449,810 | +0.16(+0.51%) |
Apr 27, 2018 | 31.07 | 31.30 | 30.75 | 31.14 | 3,460,184 | -0.01(-0.03%) |
Apr 26, 2018 | 31.56 | 31.57 | 31.09 | 31.15 | 2,417,602 | +0.00(+0.00%) |
Apr 25, 2018 | 31.01 | 31.34 | 30.74 | 31.15 | 1,859,373 | -0.44(-1.38%) |
Apr 24, 2018 | 31.76 | 31.99 | 31.32 | 31.58 | 3,188,534 | +0.05(+0.16%) |
Apr 23, 2018 | 31.52 | 31.82 | 31.40 | 31.53 | 2,939,323 | +0.05(+0.16%) |
Apr 20, 2018 | 31.46 | 31.67 | 31.22 | 31.48 | 3,386,998 | +0.04(+0.13%) |
Apr 19, 2018 | 31.67 | 31.76 | 31.27 | 31.44 | 2,613,750 | -0.01(-0.03%) |
Apr 18, 2018 | 31.38 | 31.64 | 31.29 | 31.45 | 2,500,191 | +0.66(+2.15%) |
Apr 17, 2018 | 30.94 | 30.96 | 30.68 | 30.79 | 1,184,104 | -0.07(-0.22%) |
Apr 16, 2018 | 31.08 | 31.08 | 30.72 | 30.85 | 1,390,187 | +0.07(+0.22%) |
Apr 13, 2018 | 30.31 | 31.16 | 30.31 | 30.79 | 4,788,402 | -0.39(-1.24%) |
Apr 12, 2018 | 31.37 | 31.41 | 31.06 | 31.17 | 2,628,620 | +0.15(+0.49%) |
Apr 11, 2018 | 30.74 | 31.39 | 30.70 | 31.02 | 3,897,152 | +0.63(+2.07%) |
Apr 10, 2018 | 29.67 | 30.62 | 29.67 | 30.39 | 2,858,569 | +1.04(+3.54%) |
Apr 09, 2018 | 29.30 | 29.70 | 29.10 | 29.36 | 1,559,313 | +0.22(+0.75%) |
Apr 06, 2018 | 29.52 | 29.67 | 28.88 | 29.14 | 5,417,098 | -0.67(-2.25%) |
Apr 05, 2018 | 29.46 | 29.97 | 29.42 | 29.81 | 2,265,109 | +0.68(+2.33%) |
Apr 04, 2018 | 28.28 | 29.16 | 28.28 | 29.13 | 3,368,347 | +0.03(+0.12%) |
Apr 03, 2018 | 28.70 | 29.16 | 28.51 | 29.10 | 1,695,854 | +0.49(+1.73%) |
Apr 02, 2018 | 29.05 | 29.22 | 28.22 | 28.60 | 1,705,760 | -0.43(-1.47%) |
Mar 29, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.93(+3.31%) | |
Mar 28, 2018 | 28.30 | 28.45 | 27.94 | 28.10 | 1,795,851 | -0.44(-1.55%) |
Mar 27, 2018 | 28.75 | 29.00 | 28.32 | 28.54 | 2,581,948 | -0.39(-1.33%) |
Mar 26, 2018 | 28.61 | 28.96 | 28.28 | 28.93 | 2,569,141 | +0.90(+3.23%) |
Mar 23, 2018 | 28.70 | 28.70 | 27.90 | 28.02 | 5,751,959 | -0.02(-0.06%) |
Mar 22, 2018 | 30.48 | 30.65 | 27.95 | 28.04 | 9,661,388 | -3.04(-9.78%) |
Mar 21, 2018 | 30.52 | 31.45 | 30.44 | 31.08 | 2,893,851 | +1.11(+3.69%) |
Mar 20, 2018 | 29.68 | 30.08 | 29.67 | 29.98 | 2,174,189 | +0.33(+1.13%) |
Mar 19, 2018 | 29.78 | 29.82 | 29.41 | 29.64 | 1,845,278 | -0.07(-0.23%) |
Mar 16, 2018 | 29.66 | 29.98 | 29.52 | 29.71 | 2,136,658 | +0.39(+1.34%) |
Mar 15, 2018 | 29.81 | 29.85 | 29.13 | 29.31 | 1,667,864 | -0.42(-1.41%) |
Mar 14, 2018 | 30.13 | 30.16 | 29.63 | 29.73 | 1,909,190 | -0.22(-0.73%) |
Mar 13, 2018 | 30.60 | 30.84 | 29.93 | 29.95 | 2,512,791 | -0.77(-2.51%) |
Mar 12, 2018 | 30.77 | 31.05 | 30.55 | 30.72 | 1,804,655 | -0.23(-0.73%) |
Mar 09, 2018 | 30.40 | 31.38 | 30.39 | 30.95 | 5,426,610 | +0.65(+2.16%) |
Mar 08, 2018 | 29.64 | 30.39 | 29.59 | 30.29 | 5,187,813 | +0.82(+2.78%) |
Mar 07, 2018 | 29.60 | 29.47 | 3,130,885 | -0.07(-0.23%) | ||
Mar 06, 2018 | 29.82 | 30.08 | 29.50 | 29.54 | 3,492,547 | -0.12(-0.40%) |
Mar 05, 2018 | 28.85 | 29.77 | 28.85 | 29.66 | 4,738,579 | -0.08(-0.25%) |
Mar 02, 2018 | 29.10 | 29.81 | 28.64 | 29.73 | 4,706,621 | -0.19(-0.64%) |
Mar 01, 2018 | 29.24 | 30.04 | 28.92 | 29.93 | 7,109,687 | +1.05(+3.62%) |
Feb 28, 2018 | 29.37 | 29.49 | 28.84 | 28.88 | 2,812,818 | -0.49(-1.68%) |
Feb 27, 2018 | 29.82 | 29.98 | 29.31 | 29.37 | 2,877,478 | -0.97(-3.20%) |
Feb 26, 2018 | 29.97 | 30.40 | 29.62 | 30.34 | 2,467,427 | +0.89(+3.01%) |
Feb 23, 2018 | 29.47 | 29.72 | 29.25 | 29.46 | 3,064,865 | +0.58(+2.00%) |
Feb 22, 2018 | 29.08 | 28.88 | 4,409,360 | +1.42(+5.15%) | ||
Feb 21, 2018 | 27.69 | 28.02 | 27.43 | 27.46 | 3,833,727 | -0.48(-1.71%) |
Feb 20, 2018 | 28.13 | 28.58 | 27.74 | 27.94 | 2,876,698 | -0.43(-1.51%) |
Feb 16, 2018 | 28.37 | 28.37 | 28.37 | 0 | +1.08(+3.96%) | |
Feb 15, 2018 | 27.36 | 27.41 | 27.00 | 27.29 | 1,949,593 | -0.09(-0.34%) |
Feb 14, 2018 | 26.04 | 27.47 | 26.00 | 27.38 | 2,044,292 | +0.84(+3.15%) |
Feb 13, 2018 | 26.31 | 26.62 | 26.18 | 26.54 | 1,878,585 | -0.14(-0.53%) |
Feb 12, 2018 | 26.51 | 26.92 | 26.32 | 26.69 | 2,180,846 | +0.42(+1.59%) |
Feb 09, 2018 | 26.63 | 26.76 | 25.48 | 26.27 | 3,153,459 | +0.21(+0.80%) |
Feb 08, 2018 | 27.05 | 26.06 | 26.06 | 2,296,838 | -1.00(-3.71%) | |
Feb 07, 2018 | 27.60 | 27.77 | 27.00 | 27.06 | 2,239,801 | -0.90(-3.20%) |
Feb 06, 2018 | 27.20 | 28.06 | 27.08 | 27.96 | 3,035,250 | +0.32(+1.15%) |
Feb 05, 2018 | 28.14 | 28.45 | 27.41 | 27.64 | 2,259,542 | -0.68(-2.39%) |
Feb 02, 2018 | 29.18 | 29.26 | 28.27 | 28.32 | 1,809,854 | -1.61(-5.37%) |
Feb 01, 2018 | 29.67 | 29.96 | 29.51 | 29.93 | 1,596,022 | +0.62(+2.11%) |
Jan 31, 2018 | 29.54 | 29.55 | 29.03 | 29.31 | 1,321,172 | -0.05(-0.17%) |
Jan 30, 2018 | 29.42 | 29.46 | 29.32 | 29.36 | 1,279,060 | -0.15(-0.51%) |
Jan 29, 2018 | 29.88 | 30.00 | 29.44 | 29.51 | 1,800,567 | -0.71(-2.36%) |
Jan 26, 2018 | 30.03 | 30.39 | 29.98 | 30.22 | 949,794 | +0.23(+0.75%) |
Jan 25, 2018 | 30.02 | 30.42 | 29.85 | 29.99 | 1,683,761 | +0.03(+0.08%) |
Jan 24, 2018 | 30.15 | 30.24 | 29.66 | 29.97 | 1,471,116 | -0.09(-0.31%) |
Jan 23, 2018 | 30.02 | 30.16 | 29.62 | 30.06 | 2,179,565 | +0.09(+0.31%) |
Jan 22, 2018 | 29.38 | 29.98 | 29.36 | 29.97 | 1,989,219 | +0.75(+2.58%) |
Jan 19, 2018 | 29.03 | 29.28 | 28.97 | 29.21 | 1,597,788 | +0.13(+0.43%) |
Jan 18, 2018 | 29.00 | 29.11 | 28.81 | 29.09 | 2,204,372 | +0.38(+1.31%) |
Jan 17, 2018 | 28.78 | 28.99 | 28.36 | 28.71 | 2,163,691 | +0.53(+1.87%) |
Jan 16, 2018 | 28.85 | 28.91 | 28.16 | 28.18 | 2,738,808 | -0.74(-2.55%) |
Jan 12, 2018 | 28.92 | 28.92 | 28.92 | 0 | +0.39(+1.35%) | |
Jan 11, 2018 | 27.86 | 28.57 | 27.83 | 28.54 | 3,250,778 | +0.99(+3.59%) |
Jan 10, 2018 | 27.68 | 27.55 | 4,708,703 | -0.03(-0.09%) | ||
Jan 09, 2018 | 27.63 | 27.76 | 27.38 | 27.57 | 2,927,350 | -0.21(-0.75%) |
Jan 08, 2018 | 27.67 | 27.80 | 27.54 | 27.78 | 1,868,458 | +0.03(+0.12%) |
Jan 05, 2018 | 27.48 | 27.80 | 27.30 | 27.75 | 1,980,193 | +0.28(+1.01%) |
Jan 04, 2018 | 27.47 | 27.69 | 27.35 | 27.47 | 1,941,115 | +0.25(+0.92%) |
Jan 03, 2018 | 26.79 | 27.37 | 26.69 | 27.22 | 1,781,275 | +0.15(+0.56%) |
Jan 02, 2018 | 26.70 | 27.08 | 26.57 | 27.07 | 1,882,731 | +0.39(+1.48%) |
Dec 29, 2017 | 26.68 | 26.68 | 26.68 | 0 | +0.07(+0.25%) | |
Dec 28, 2017 | 26.75 | 26.75 | 26.51 | 26.61 | 761,601 | +0.09(+0.35%) |
Dec 27, 2017 | 26.76 | 26.76 | 26.51 | 26.52 | 1,233,667 | -0.30(-1.12%) |
Dec 26, 2017 | 26.54 | 26.86 | 26.38 | 26.82 | 865,568 | +0.31(+1.17%) |
Dec 22, 2017 | 26.52 | 26.58 | 26.43 | 26.51 | 1,534,059 | +0.04(+0.16%) |
Dec 21, 2017 | 25.99 | 26.60 | 25.96 | 26.47 | 2,844,957 | +0.36(+1.38%) |
Dec 20, 2017 | 25.69 | 26.15 | 25.65 | 26.11 | 2,580,315 | +0.49(+1.90%) |
Dec 19, 2017 | 25.46 | 25.67 | 25.46 | 25.62 | 1,296,568 | -0.03(-0.10%) |
Dec 18, 2017 | 25.44 | 25.93 | 25.40 | 25.65 | 1,533,011 | +0.57(+2.27%) |
Dec 15, 2017 | 25.22 | 25.26 | 25.06 | 25.08 | 1,601,757 | -0.18(-0.73%) |
Dec 14, 2017 | 25.45 | 25.68 | 25.25 | 25.26 | 1,432,272 | -0.78(-2.99%) |
Dec 13, 2017 | 25.68 | 26.09 | 25.63 | 26.04 | 1,952,078 | +0.04(+0.16%) |
Dec 12, 2017 | 26.25 | 26.35 | 25.94 | 26.00 | 3,719,377 | +0.26(+1.01%) |
Dec 11, 2017 | 25.56 | 25.78 | 25.50 | 25.74 | 2,502,459 | +0.83(+3.33%) |
Dec 08, 2017 | 24.85 | 24.94 | 24.59 | 24.91 | 1,224,230 | +0.27(+1.09%) |
Dec 07, 2017 | 24.51 | 24.78 | 24.46 | 24.64 | 1,622,503 | +0.17(+0.68%) |
Dec 06, 2017 | 24.63 | 24.68 | 24.32 | 24.47 | 1,106,118 | -0.30(-1.22%) |
Dec 05, 2017 | 25.09 | 25.19 | 24.76 | 24.78 | 1,242,940 | -0.40(-1.60%) |
Dec 04, 2017 | 25.09 | 25.40 | 25.00 | 25.18 | 1,573,476 | +0.30(+1.21%) |
Dec 01, 2017 | 24.43 | 25.14 | 24.43 | 24.88 | 2,033,961 | +0.39(+1.61%) |
Nov 30, 2017 | 24.40 | 24.64 | 24.17 | 24.48 | 2,230,692 | +0.40(+1.67%) |
Nov 29, 2017 | 24.03 | 24.21 | 23.96 | 24.08 | 1,039,397 | +0.02(+0.07%) |
Nov 28, 2017 | 24.16 | 24.31 | 23.96 | 24.06 | 1,691,599 | -0.16(-0.66%) |
Nov 27, 2017 | 24.44 | 24.46 | 24.10 | 24.22 | 1,111,222 | -0.49(-1.97%) |
Nov 24, 2017 | 24.90 | 24.93 | 24.69 | 24.71 | 859,172 | +0.13(+0.51%) |
Nov 22, 2017 | 24.68 | 24.71 | 24.47 | 24.58 | 1,182,490 | +0.22(+0.89%) |
Nov 21, 2017 | 24.53 | 24.81 | 24.31 | 24.37 | 2,334,908 | +0.52(+2.18%) |
Nov 20, 2017 | 23.87 | 23.96 | 23.60 | 23.85 | 1,832,944 | +0.16(+0.67%) |
Nov 17, 2017 | 23.41 | 23.73 | 23.41 | 23.69 | 1,521,678 | +0.46(+2.00%) |
Nov 16, 2017 | 23.42 | 23.44 | 23.21 | 23.22 | 1,393,639 | -0.32(-1.37%) |
Nov 15, 2017 | 23.56 | 23.68 | 23.32 | 23.55 | 1,738,521 | -0.27(-1.15%) |
Nov 14, 2017 | 24.33 | 24.37 | 23.80 | 23.82 | 1,723,136 | -0.56(-2.31%) |
Nov 13, 2017 | 24.39 | 24.52 | 24.24 | 24.38 | 1,264,049 | -0.22(-0.91%) |
Nov 10, 2017 | 25.04 | 25.04 | 24.51 | 24.61 | 1,533,121 | -0.39(-1.56%) |
Nov 09, 2017 | 24.83 | 25.03 | 24.65 | 25.00 | 2,869,848 | +0.20(+0.80%) |
Nov 08, 2017 | 24.98 | 25.07 | 24.71 | 24.80 | 1,923,539 | -0.31(-1.22%) |
Nov 07, 2017 | 25.49 | 25.53 | 25.02 | 25.11 | 2,102,131 | -0.35(-1.37%) |
Nov 06, 2017 | 25.11 | 25.49 | 25.07 | 25.45 | 2,642,076 | +0.36(+1.42%) |
Nov 03, 2017 | 25.21 | 25.27 | 24.97 | 25.10 | 5,155,534 | -0.27(-1.08%) |
Nov 02, 2017 | 24.31 | 25.38 | 24.14 | 25.37 | 6,052,373 | +2.66(+11.73%) |
Nov 01, 2017 | 23.02 | 23.08 | 22.68 | 22.71 | 2,113,112 | +0.10(+0.44%) |
Oct 31, 2017 | 22.63 | 22.73 | 22.55 | 22.61 | 1,921,106 | +0.12(+0.52%) |
Oct 30, 2017 | 22.29 | 22.58 | 22.24 | 22.49 | 2,346,234 | +0.39(+1.76%) |
Oct 27, 2017 | 21.59 | 22.13 | 21.50 | 22.10 | 3,575,885 | +0.41(+1.91%) |
Oct 26, 2017 | 21.94 | 21.94 | 21.65 | 21.69 | 2,794,519 | +0.14(+0.65%) |
Oct 25, 2017 | 21.94 | 21.95 | 21.53 | 21.55 | 2,760,968 | -0.47(-2.15%) |
Oct 24, 2017 | 22.08 | 22.14 | 21.99 | 22.02 | 2,529,787 | +0.28(+1.30%) |
Oct 23, 2017 | 21.88 | 21.95 | 21.74 | 21.74 | 2,233,108 | -0.07(-0.34%) |
Oct 20, 2017 | 21.79 | 21.93 | 21.71 | 21.81 | 2,532,854 | -0.07(-0.30%) |
Oct 19, 2017 | 21.98 | 22.07 | 21.87 | 21.88 | 3,287,042 | -0.10(-0.45%) |
Oct 18, 2017 | 22.20 | 22.29 | 21.98 | 21.98 | 2,181,603 | -0.37(-1.67%) |
Oct 17, 2017 | 22.51 | 22.66 | 22.35 | 22.35 | 1,731,281 | -0.26(-1.14%) |
Oct 16, 2017 | 22.97 | 23.07 | 22.53 | 22.61 | 2,153,539 | -0.16(-0.69%) |
Oct 13, 2017 | 22.99 | 22.99 | 22.75 | 22.77 | 1,791,109 | +0.33(+1.48%) |
Oct 12, 2017 | 22.54 | 22.58 | 22.43 | 22.43 | 1,540,381 | -0.17(-0.77%) |
Oct 11, 2017 | 22.61 | 22.68 | 22.56 | 22.61 | 2,107,858 | -0.17(-0.73%) |
Oct 10, 2017 | 23.07 | 23.18 | 22.76 | 22.77 | 2,676,782 | -0.15(-0.65%) |
Oct 09, 2017 | 23.12 | 23.18 | 22.88 | 22.92 | 1,066,359 | -0.22(-0.97%) |
Oct 06, 2017 | 23.08 | 23.31 | 23.06 | 23.15 | 2,419,827 | -0.12(-0.53%) |
Oct 05, 2017 | 23.46 | 23.49 | 23.24 | 23.27 | 1,817,072 | -0.09(-0.39%) |
Oct 04, 2017 | 23.41 | 23.52 | 23.28 | 23.36 | 2,505,355 | -0.02(-0.11%) |
Oct 03, 2017 | 23.55 | 23.55 | 23.36 | 23.39 | 2,416,818 | -0.06(-0.25%) |
Oct 02, 2017 | 23.49 | 23.54 | 23.36 | 23.45 | 2,479,422 | -0.04(-0.18%) |
Sep 29, 2017 | 23.67 | 23.67 | 23.40 | 23.49 | 2,919,613 | -0.01(-0.04%) |
Sep 28, 2017 | 23.66 | 23.72 | 23.41 | 23.50 | 1,925,700 | +0.00(+0.00%) |
Sep 27, 2017 | 23.54 | 23.57 | 23.31 | 23.50 | 3,401,338 | -0.07(-0.28%) |
Sep 26, 2017 | 23.60 | 23.68 | 23.46 | 23.56 | 2,069,684 | -0.02(-0.07%) |
Sep 25, 2017 | 23.81 | 23.94 | 23.55 | 23.58 | 2,385,401 | -0.36(-1.49%) |
Sep 22, 2017 | 23.94 | 24.11 | 23.88 | 23.94 | 2,896,650 | +0.22(+0.91%) |
Sep 21, 2017 | 23.61 | 23.79 | 23.59 | 23.72 | 1,964,641 | -0.05(-0.21%) |
Sep 20, 2017 | 24.18 | 24.24 | 23.58 | 23.77 | 3,048,685 | -0.35(-1.44%) |
Sep 19, 2017 | 24.14 | 24.19 | 23.93 | 24.12 | 2,193,697 | +0.02(+0.07%) |
Sep 18, 2017 | 23.94 | 24.18 | 23.87 | 24.10 | 2,350,161 | +0.04(+0.17%) |
Sep 15, 2017 | 24.24 | 24.28 | 23.81 | 24.06 | 3,433,859 | +0.22(+0.90%) |
Sep 14, 2017 | 23.58 | 24.09 | 23.53 | 23.85 | 3,572,424 | +0.46(+1.95%) |
Sep 13, 2017 | 23.24 | 23.55 | 23.23 | 23.39 | 3,175,999 | +0.22(+0.97%) |
Sep 12, 2017 | 22.97 | 23.31 | 22.92 | 23.16 | 1,702,621 | +0.19(+0.83%) |
Sep 11, 2017 | 23.16 | 23.16 | 22.94 | 22.97 | 3,638,198 | -0.01(-0.04%) |
Sep 08, 2017 | 23.55 | 23.60 | 22.94 | 22.98 | 2,824,087 | -0.61(-2.57%) |
Sep 07, 2017 | 23.67 | 23.71 | 23.41 | 23.59 | 3,484,461 | +0.21(+0.89%) |
Sep 06, 2017 | 23.40 | 23.54 | 23.27 | 23.38 | 2,775,821 | +0.28(+1.22%) |
Sep 05, 2017 | 23.21 | 23.44 | 22.93 | 23.10 | 4,864,721 | +1.05(+4.74%) |
Sep 01, 2017 | 22.07 | 22.17 | 21.97 | 22.05 | 3,613,716 | +0.01(+0.04%) |
Aug 31, 2017 | 22.30 | 22.38 | 22.02 | 22.04 | 3,022,388 | -0.22(-1.01%) |
Aug 30, 2017 | 22.14 | 22.31 | 22.03 | 22.27 | 2,401,606 | -0.04(-0.19%) |
Aug 29, 2017 | 22.08 | 22.32 | 21.99 | 22.31 | 1,257,510 | -0.02(-0.11%) |
Aug 28, 2017 | 22.31 | 22.35 | 22.19 | 22.34 | 1,170,142 | -0.12(-0.52%) |
Aug 25, 2017 | 22.22 | 22.48 | 22.17 | 22.45 | 1,580,431 | +0.14(+0.63%) |
Aug 24, 2017 | 22.42 | 22.48 | 22.29 | 22.31 | 1,089,874 | -0.17(-0.74%) |
Aug 23, 2017 | 22.37 | 22.53 | 22.26 | 22.48 | 862,283 | +0.06(+0.26%) |
Aug 22, 2017 | 22.42 | 22.53 | 22.38 | 22.42 | 963,983 | +0.12(+0.56%) |
Aug 21, 2017 | 22.51 | 22.56 | 22.26 | 22.29 | 1,239,144 | -0.28(-1.25%) |
Aug 18, 2017 | 22.54 | 22.71 | 22.40 | 22.58 | 1,594,850 | +0.20(+0.89%) |
Aug 17, 2017 | 22.54 | 22.65 | 22.37 | 22.38 | 2,220,922 | -0.13(-0.59%) |
Aug 16, 2017 | 22.70 | 22.73 | 22.44 | 22.51 | 1,503,128 | -0.08(-0.37%) |
Aug 15, 2017 | 22.72 | 22.77 | 22.38 | 22.59 | 1,693,698 | -0.12(-0.51%) |
Aug 14, 2017 | 22.83 | 23.01 | 22.70 | 22.71 | 1,982,966 | -0.28(-1.23%) |
Aug 11, 2017 | 22.93 | 23.04 | 22.82 | 22.99 | 1,943,831 | -0.14(-0.61%) |
Aug 10, 2017 | 23.36 | 23.47 | 23.09 | 23.13 | 2,421,703 | -0.25(-1.06%) |
Aug 09, 2017 | 23.27 | 23.38 | 23.17 | 23.38 | 1,918,938 | +0.04(+0.18%) |
Aug 08, 2017 | 23.17 | 23.55 | 23.17 | 23.34 | 3,139,012 | -0.16(-0.67%) |
Aug 07, 2017 | 23.50 | 23.57 | 23.38 | 23.50 | 2,363,829 | -0.17(-0.74%) |
Aug 04, 2017 | 23.80 | 23.39 | 23.67 | 3,603,094 | +0.01(+0.04%) | |
Aug 03, 2017 | 24.01 | 24.09 | 23.65 | 23.66 | 6,532,525 | -1.66(-6.55%) |
Aug 02, 2017 | 25.40 | 25.52 | 25.27 | 25.32 | 2,306,170 | -0.18(-0.72%) |