Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.82 | 37.51 | 36.80 | 36.95 | 2,978,563 | -0.18(-0.49%) |
Apr 27, 2018 | 36.63 | 37.63 | 35.84 | 37.13 | 4,733,731 | +0.22(+0.60%) |
Apr 26, 2018 | 36.75 | 37.24 | 36.48 | 36.92 | 2,239,074 | +0.33(+0.91%) |
Apr 25, 2018 | 36.18 | 36.65 | 35.84 | 36.58 | 2,127,451 | +0.30(+0.82%) |
Apr 24, 2018 | 36.83 | 37.32 | 35.99 | 36.28 | 2,088,325 | -0.39(-1.07%) |
Apr 23, 2018 | 36.40 | 36.68 | 36.06 | 36.68 | 2,159,594 | +0.12(+0.34%) |
Apr 20, 2018 | 36.79 | 36.79 | 35.92 | 36.55 | 3,842,252 | -0.32(-0.86%) |
Apr 19, 2018 | 36.33 | 37.01 | 35.72 | 36.87 | 4,077,256 | +0.25(+0.68%) |
Apr 18, 2018 | 36.39 | 37.16 | 36.39 | 36.62 | 5,216,294 | +0.70(+1.94%) |
Apr 17, 2018 | 36.09 | 36.09 | 35.25 | 35.92 | 6,011,621 | -0.37(-1.03%) |
Apr 16, 2018 | 37.02 | 37.27 | 36.14 | 36.29 | 8,330,230 | -2.81(-7.18%) |
Apr 13, 2018 | 39.03 | 39.54 | 38.85 | 39.10 | 2,933,986 | +0.27(+0.69%) |
Apr 12, 2018 | 37.85 | 39.10 | 37.78 | 38.84 | 5,220,573 | +1.16(+3.07%) |
Apr 11, 2018 | 36.39 | 37.80 | 36.25 | 37.68 | 3,858,712 | +1.29(+3.54%) |
Apr 10, 2018 | 35.26 | 36.65 | 35.26 | 36.39 | 5,678,354 | +1.75(+5.05%) |
Apr 09, 2018 | 35.51 | 35.52 | 34.62 | 34.64 | 3,106,025 | -0.71(-2.00%) |
Apr 06, 2018 | 35.23 | 35.54 | 34.94 | 35.35 | 4,892,383 | -0.23(-0.64%) |
Apr 05, 2018 | 35.05 | 36.19 | 35.05 | 35.58 | 3,062,701 | +0.64(+1.83%) |
Apr 04, 2018 | 34.33 | 35.03 | 33.89 | 34.94 | 2,121,606 | -0.10(-0.27%) |
Apr 03, 2018 | 34.51 | 35.05 | 33.96 | 35.03 | 2,122,435 | +0.75(+2.17%) |
Apr 02, 2018 | 34.99 | 35.15 | 33.55 | 34.29 | 2,747,828 | -0.89(-2.53%) |
Mar 29, 2018 | 35.18 | 35.18 | 35.18 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.28 | 35.39 | 34.22 | 34.34 | 2,553,380 | -0.95(-2.68%) |
Mar 27, 2018 | 36.24 | 36.38 | 35.02 | 35.28 | 2,770,700 | -0.94(-2.59%) |
Mar 26, 2018 | 36.00 | 36.27 | 35.19 | 36.22 | 1,896,027 | +0.69(+1.94%) |
Mar 23, 2018 | 35.80 | 36.43 | 35.50 | 35.53 | 2,940,362 | +0.00(+0.00%) |
Mar 22, 2018 | 35.84 | 36.25 | 35.48 | 35.53 | 2,639,769 | -0.82(-2.26%) |
Mar 21, 2018 | 35.39 | 36.63 | 35.20 | 36.35 | 2,680,823 | +1.19(+3.40%) |
Mar 20, 2018 | 35.00 | 35.49 | 34.95 | 35.16 | 1,960,458 | +0.40(+1.15%) |
Mar 19, 2018 | 35.16 | 35.28 | 34.44 | 34.76 | 2,925,620 | -0.50(-1.41%) |
Mar 16, 2018 | 34.74 | 35.48 | 34.58 | 35.25 | 4,608,775 | +0.60(+1.74%) |
Mar 15, 2018 | 35.80 | 35.84 | 34.47 | 34.65 | 2,686,206 | -1.03(-2.89%) |
Mar 14, 2018 | 35.74 | 35.95 | 35.60 | 35.68 | 2,775,327 | +0.08(+0.21%) |
Mar 13, 2018 | 36.02 | 36.17 | 35.38 | 35.61 | 2,403,759 | -0.28(-0.77%) |
Mar 12, 2018 | 35.98 | 36.16 | 35.53 | 35.88 | 2,660,227 | -0.11(-0.32%) |
Mar 09, 2018 | 35.29 | 36.24 | 35.19 | 36.00 | 3,091,792 | +1.03(+2.95%) |
Mar 08, 2018 | 34.88 | 35.02 | 34.37 | 34.97 | 2,358,933 | +0.12(+0.36%) |
Mar 07, 2018 | 34.99 | 34.19 | 34.84 | 2,466,699 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.94 | 35.28 | 34.58 | 35.02 | 2,714,588 | +0.31(+0.91%) |
Mar 05, 2018 | 34.13 | 35.09 | 33.96 | 34.71 | 3,615,809 | +0.28(+0.80%) |
Mar 02, 2018 | 33.54 | 34.49 | 33.25 | 34.43 | 3,085,769 | +0.64(+1.89%) |
Mar 01, 2018 | 33.34 | 34.26 | 33.19 | 33.79 | 3,295,540 | +0.31(+0.91%) |
Feb 28, 2018 | 34.83 | 35.24 | 33.48 | 33.49 | 5,173,922 | -1.12(-3.23%) |
Feb 27, 2018 | 34.51 | 35.10 | 34.19 | 34.60 | 4,945,000 | +0.08(+0.22%) |
Feb 26, 2018 | 34.53 | 34.71 | 34.09 | 34.53 | 2,397,331 | +0.11(+0.31%) |
Feb 23, 2018 | 33.72 | 34.43 | 33.40 | 34.42 | 2,465,366 | +0.93(+2.76%) |
Feb 22, 2018 | 33.32 | 33.50 | 3,626,486 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.57 | 34.42 | 33.33 | 33.36 | 2,988,258 | -0.40(-1.19%) |
Feb 20, 2018 | 34.06 | 34.38 | 33.53 | 33.76 | 4,012,237 | -0.22(-0.65%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.70 | 33.70 | 32.56 | 33.53 | 3,695,298 | -0.01(-0.03%) |
Feb 14, 2018 | 31.72 | 33.68 | 31.55 | 33.54 | 4,903,138 | +1.41(+4.40%) |
Feb 13, 2018 | 31.78 | 32.26 | 31.60 | 32.12 | 3,429,203 | -0.05(-0.15%) |
Feb 12, 2018 | 31.90 | 32.28 | 31.04 | 32.17 | 6,343,671 | +0.59(+1.87%) |
Feb 09, 2018 | 31.48 | 31.87 | 30.32 | 31.58 | 5,788,497 | +0.43(+1.38%) |
Feb 08, 2018 | 32.54 | 32.67 | 31.15 | 31.15 | 5,258,524 | -1.35(-4.14%) |
Feb 07, 2018 | 33.62 | 34.01 | 32.38 | 32.49 | 5,271,577 | -1.28(-3.79%) |
Feb 06, 2018 | 31.81 | 34.16 | 31.49 | 33.77 | 6,803,581 | +1.01(+3.09%) |
Feb 05, 2018 | 33.84 | 34.37 | 32.16 | 32.76 | 4,082,675 | -1.30(-3.81%) |
Feb 02, 2018 | 35.23 | 35.37 | 33.99 | 34.06 | 2,785,887 | -1.66(-4.65%) |
Feb 01, 2018 | 35.12 | 35.82 | 34.96 | 35.72 | 2,638,320 | +0.72(+2.04%) |
Jan 31, 2018 | 34.87 | 35.26 | 34.56 | 35.00 | 3,033,950 | +0.09(+0.25%) |
Jan 30, 2018 | 34.68 | 35.07 | 34.51 | 34.92 | 3,646,330 | -0.13(-0.38%) |
Jan 29, 2018 | 35.65 | 36.04 | 34.98 | 35.05 | 3,292,573 | -0.94(-2.60%) |
Jan 26, 2018 | 36.07 | 36.22 | 35.70 | 35.99 | 2,209,822 | +0.10(+0.29%) |
Jan 25, 2018 | 36.86 | 36.88 | 35.87 | 35.88 | 2,396,545 | -0.66(-1.80%) |
Jan 24, 2018 | 36.92 | 37.02 | 36.19 | 36.54 | 3,307,467 | -0.42(-1.14%) |
Jan 23, 2018 | 37.05 | 37.47 | 36.44 | 36.96 | 3,878,446 | -0.01(-0.03%) |
Jan 22, 2018 | 36.26 | 37.09 | 36.15 | 36.97 | 3,389,096 | +0.73(+2.00%) |
Jan 19, 2018 | 35.81 | 36.26 | 35.34 | 36.25 | 4,861,524 | +0.07(+0.18%) |
Jan 18, 2018 | 36.95 | 37.12 | 36.11 | 36.18 | 3,169,897 | -0.96(-2.59%) |
Jan 17, 2018 | 36.95 | 37.42 | 36.70 | 37.14 | 2,391,322 | +0.43(+1.17%) |
Jan 16, 2018 | 37.36 | 37.51 | 36.68 | 36.71 | 3,379,558 | -0.64(-1.71%) |
Jan 12, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.41 | 37.37 | 36.23 | 37.07 | 2,756,532 | +0.87(+2.40%) |
Jan 10, 2018 | 36.64 | 36.76 | 36.41 | 36.20 | 3,094,594 | -0.30(-0.81%) |
Jan 09, 2018 | 37.05 | 37.09 | 36.39 | 36.49 | 1,799,890 | -0.45(-1.21%) |
Jan 08, 2018 | 36.35 | 37.00 | 36.05 | 36.94 | 3,276,573 | +0.47(+1.28%) |
Jan 05, 2018 | 36.64 | 36.64 | 36.12 | 36.47 | 2,322,108 | -0.20(-0.55%) |
Jan 04, 2018 | 36.07 | 36.71 | 35.93 | 36.67 | 2,485,810 | +0.55(+1.53%) |
Jan 03, 2018 | 35.24 | 36.25 | 34.86 | 36.12 | 3,562,885 | +1.00(+2.85%) |
Jan 02, 2018 | 34.48 | 35.21 | 34.27 | 35.12 | 2,600,985 | +0.74(+2.17%) |
Dec 29, 2017 | 34.38 | 34.38 | 34.38 | 0 | +0.51(+1.49%) | |
Dec 28, 2017 | 33.66 | 33.90 | 33.57 | 33.87 | 2,104,447 | +0.20(+0.60%) |
Dec 27, 2017 | 33.91 | 34.12 | 33.65 | 33.67 | 2,759,788 | -0.32(-0.95%) |
Dec 26, 2017 | 33.93 | 34.18 | 33.76 | 33.99 | 2,789,555 | +0.17(+0.51%) |
Dec 22, 2017 | 33.90 | 33.96 | 33.63 | 33.82 | 1,982,295 | -0.10(-0.31%) |
Dec 21, 2017 | 32.82 | 34.02 | 32.73 | 33.93 | 3,118,896 | +1.17(+3.58%) |
Dec 20, 2017 | 32.16 | 32.85 | 32.04 | 32.75 | 2,745,761 | +0.67(+2.08%) |
Dec 19, 2017 | 31.97 | 32.30 | 31.80 | 32.08 | 2,633,301 | +0.27(+0.84%) |
Dec 18, 2017 | 31.66 | 32.10 | 31.52 | 31.82 | 2,623,391 | +0.27(+0.85%) |
Dec 15, 2017 | 31.12 | 31.61 | 31.05 | 31.55 | 7,828,646 | +0.60(+1.94%) |
Dec 14, 2017 | 30.88 | 31.19 | 30.73 | 30.95 | 4,122,487 | -0.15(-0.49%) |
Dec 13, 2017 | 31.70 | 31.88 | 30.90 | 31.10 | 4,492,459 | -0.52(-1.66%) |
Dec 12, 2017 | 31.63 | 32.11 | 31.63 | 31.63 | 1,948,902 | -0.14(-0.45%) |
Dec 11, 2017 | 31.18 | 32.08 | 31.18 | 31.77 | 2,106,298 | +0.64(+2.05%) |
Dec 08, 2017 | 31.21 | 31.55 | 30.96 | 31.13 | 3,003,941 | +0.21(+0.68%) |
Dec 07, 2017 | 31.06 | 31.17 | 30.53 | 30.92 | 2,852,278 | -0.25(-0.80%) |
Dec 06, 2017 | 31.66 | 31.03 | 31.17 | 1,987,983 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.40 | 32.44 | 31.58 | 31.61 | 2,430,821 | -0.77(-2.38%) |
Dec 04, 2017 | 32.24 | 33.12 | 32.14 | 32.38 | 4,194,513 | -0.10(-0.32%) |
Dec 01, 2017 | 32.21 | 32.67 | 31.99 | 32.48 | 3,955,089 | +0.51(+1.61%) |
Nov 30, 2017 | 31.27 | 32.15 | 31.22 | 31.97 | 5,812,644 | +0.90(+2.88%) |
Nov 29, 2017 | 31.03 | 31.22 | 30.65 | 31.07 | 2,791,721 | +0.46(+1.49%) |
Nov 28, 2017 | 30.09 | 30.69 | 30.00 | 30.62 | 2,226,444 | +0.48(+1.58%) |
Nov 27, 2017 | 30.17 | 30.53 | 30.07 | 30.14 | 2,798,001 | -0.21(-0.69%) |
Nov 24, 2017 | 30.58 | 30.60 | 30.24 | 30.35 | 691,715 | -0.09(-0.28%) |
Nov 22, 2017 | 30.50 | 30.77 | 30.27 | 30.43 | 2,182,831 | +0.13(+0.44%) |
Nov 21, 2017 | 30.41 | 30.63 | 30.26 | 30.30 | 2,357,620 | +0.08(+0.25%) |
Nov 20, 2017 | 30.41 | 30.57 | 30.09 | 30.23 | 2,773,085 | -0.29(-0.94%) |
Nov 17, 2017 | 30.08 | 30.64 | 30.03 | 30.51 | 2,995,364 | +0.49(+1.62%) |
Nov 16, 2017 | 30.41 | 30.43 | 29.99 | 30.02 | 3,200,387 | -0.41(-1.35%) |
Nov 15, 2017 | 30.42 | 30.90 | 30.08 | 30.43 | 3,038,993 | -0.31(-1.02%) |
Nov 14, 2017 | 31.32 | 31.43 | 30.69 | 30.75 | 3,079,009 | -0.75(-2.39%) |
Nov 13, 2017 | 31.78 | 31.82 | 31.32 | 31.50 | 3,581,971 | -0.44(-1.37%) |
Nov 10, 2017 | 32.93 | 32.98 | 31.76 | 31.94 | 4,447,116 | -0.98(-2.98%) |
Nov 09, 2017 | 33.28 | 33.42 | 32.88 | 32.92 | 2,914,792 | -0.45(-1.34%) |
Nov 08, 2017 | 33.35 | 33.95 | 33.26 | 33.37 | 4,274,733 | -0.08(-0.23%) |
Nov 07, 2017 | 34.02 | 34.14 | 33.34 | 33.45 | 2,516,396 | -0.38(-1.13%) |
Nov 06, 2017 | 32.03 | 33.86 | 31.94 | 33.83 | 4,203,689 | +1.98(+6.22%) |
Nov 03, 2017 | 31.69 | 31.99 | 31.61 | 31.84 | 2,577,757 | +0.06(+0.18%) |
Nov 02, 2017 | 32.53 | 32.65 | 31.63 | 31.79 | 3,795,563 | -0.67(-2.06%) |
Nov 01, 2017 | 32.86 | 33.34 | 32.26 | 32.45 | 4,581,688 | -0.12(-0.38%) |
Oct 31, 2017 | 32.31 | 32.98 | 32.13 | 32.58 | 3,941,720 | -0.09(-0.26%) |
Oct 30, 2017 | 31.63 | 32.76 | 31.41 | 32.66 | 5,206,701 | +1.00(+3.16%) |
Oct 27, 2017 | 31.16 | 32.35 | 30.50 | 31.66 | 7,499,762 | -0.60(-1.86%) |
Oct 26, 2017 | 31.99 | 32.55 | 31.84 | 32.26 | 4,684,348 | +0.22(+0.68%) |
Oct 25, 2017 | 32.16 | 32.37 | 31.88 | 32.05 | 3,018,163 | -0.17(-0.53%) |
Oct 24, 2017 | 32.44 | 32.60 | 32.19 | 32.22 | 2,762,512 | +0.01(+0.03%) |
Oct 23, 2017 | 32.45 | 32.56 | 32.13 | 32.21 | 2,325,665 | -0.28(-0.85%) |
Oct 20, 2017 | 32.51 | 32.56 | 32.03 | 32.48 | 2,599,732 | +0.01(+0.03%) |
Oct 19, 2017 | 32.59 | 32.94 | 32.35 | 32.47 | 2,827,698 | -0.42(-1.27%) |
Oct 18, 2017 | 33.35 | 33.49 | 32.88 | 32.89 | 2,221,756 | -0.38(-1.15%) |
Oct 17, 2017 | 33.29 | 33.34 | 32.67 | 33.27 | 3,649,811 | -0.07(-0.20%) |
Oct 16, 2017 | 33.26 | 33.52 | 33.17 | 33.34 | 2,987,494 | +0.32(+0.98%) |
Oct 13, 2017 | 33.06 | 33.23 | 32.97 | 33.02 | 1,694,967 | +0.26(+0.79%) |
Oct 12, 2017 | 32.94 | 33.02 | 32.69 | 32.76 | 2,523,476 | -0.57(-1.72%) |
Oct 11, 2017 | 33.21 | 33.38 | 32.76 | 33.33 | 2,251,765 | +0.05(+0.14%) |
Oct 10, 2017 | 33.84 | 34.01 | 33.24 | 33.28 | 1,840,877 | -0.30(-0.88%) |
Oct 09, 2017 | 33.52 | 33.78 | 33.34 | 33.58 | 1,294,884 | +0.20(+0.60%) |
Oct 06, 2017 | 33.81 | 34.09 | 33.30 | 33.38 | 3,082,461 | -0.95(-2.78%) |
Oct 05, 2017 | 33.58 | 34.51 | 33.51 | 34.33 | 3,642,097 | +0.76(+2.27%) |
Oct 04, 2017 | 33.47 | 33.71 | 33.32 | 33.57 | 4,034,489 | +0.10(+0.28%) |
Oct 03, 2017 | 33.78 | 33.83 | 33.00 | 33.47 | 2,918,459 | -0.21(-0.62%) |
Oct 02, 2017 | 33.67 | 33.89 | 33.44 | 33.68 | 2,784,380 | -0.36(-1.06%) |
Sep 29, 2017 | 33.95 | 34.15 | 33.60 | 34.05 | 3,157,038 | +0.19(+0.56%) |
Sep 28, 2017 | 34.68 | 34.76 | 33.72 | 33.86 | 3,249,546 | -0.58(-1.69%) |
Sep 27, 2017 | 34.67 | 34.74 | 33.97 | 34.44 | 3,306,985 | -0.15(-0.44%) |
Sep 26, 2017 | 33.92 | 34.73 | 33.90 | 34.59 | 2,520,627 | +0.42(+1.23%) |
Sep 25, 2017 | 34.14 | 34.54 | 34.07 | 34.17 | 4,913,607 | +0.30(+0.90%) |
Sep 22, 2017 | 33.35 | 33.92 | 33.35 | 33.87 | 2,376,175 | +0.32(+0.97%) |
Sep 21, 2017 | 33.66 | 33.75 | 33.40 | 33.54 | 2,125,855 | -0.30(-0.87%) |
Sep 20, 2017 | 33.66 | 34.21 | 33.61 | 33.84 | 4,655,519 | +0.31(+0.94%) |
Sep 19, 2017 | 33.28 | 33.60 | 33.03 | 33.52 | 2,348,957 | +0.39(+1.18%) |
Sep 18, 2017 | 32.75 | 33.38 | 32.63 | 33.13 | 2,702,315 | +0.30(+0.93%) |
Sep 15, 2017 | 32.13 | 32.84 | 32.07 | 32.83 | 4,937,322 | +0.48(+1.47%) |
Sep 14, 2017 | 32.40 | 32.71 | 32.10 | 32.35 | 3,055,759 | +0.15(+0.47%) |
Sep 13, 2017 | 31.82 | 32.67 | 31.70 | 32.20 | 4,467,943 | +0.44(+1.38%) |
Sep 12, 2017 | 30.81 | 31.95 | 30.57 | 31.76 | 4,338,288 | +1.07(+3.47%) |
Sep 11, 2017 | 30.29 | 30.74 | 30.18 | 30.69 | 2,553,429 | +0.49(+1.61%) |
Sep 08, 2017 | 30.30 | 30.31 | 30.01 | 30.21 | 2,769,779 | -0.12(-0.41%) |
Sep 07, 2017 | 30.33 | 30.49 | 30.03 | 30.33 | 3,194,886 | +0.05(+0.16%) |
Sep 06, 2017 | 29.99 | 30.61 | 29.89 | 30.29 | 4,241,746 | +0.48(+1.60%) |
Sep 05, 2017 | 29.42 | 29.97 | 29.42 | 29.81 | 3,239,722 | +0.62(+2.12%) |
Sep 01, 2017 | 29.21 | 29.24 | 29.01 | 29.19 | 2,095,822 | +0.01(+0.03%) |
Aug 31, 2017 | 29.16 | 29.33 | 28.86 | 29.18 | 2,823,184 | +0.21(+0.72%) |
Aug 30, 2017 | 28.81 | 28.99 | 28.48 | 28.97 | 2,173,764 | +0.09(+0.30%) |
Aug 29, 2017 | 28.68 | 28.93 | 28.59 | 28.89 | 2,058,536 | +0.02(+0.07%) |
Aug 28, 2017 | 29.11 | 29.16 | 28.60 | 28.87 | 3,204,635 | -0.17(-0.59%) |
Aug 25, 2017 | 28.74 | 29.25 | 28.72 | 29.04 | 2,127,728 | +0.42(+1.46%) |
Aug 24, 2017 | 28.79 | 28.84 | 28.60 | 28.62 | 2,186,489 | -0.28(-0.96%) |
Aug 23, 2017 | 28.61 | 29.11 | 28.55 | 28.90 | 3,484,490 | +0.16(+0.56%) |
Aug 22, 2017 | 28.93 | 29.04 | 28.66 | 28.73 | 2,580,455 | -0.09(-0.30%) |
Aug 21, 2017 | 28.75 | 28.99 | 28.71 | 28.82 | 4,163,346 | -0.09(-0.30%) |
Aug 18, 2017 | 28.55 | 29.06 | 28.45 | 28.91 | 3,843,216 | +0.28(+0.96%) |
Aug 17, 2017 | 28.46 | 29.05 | 28.45 | 28.63 | 4,371,865 | +0.14(+0.50%) |
Aug 16, 2017 | 28.96 | 29.05 | 28.45 | 28.49 | 3,439,245 | -0.43(-1.48%) |
Aug 15, 2017 | 29.01 | 29.10 | 28.68 | 28.91 | 3,472,814 | -0.22(-0.75%) |
Aug 14, 2017 | 28.91 | 29.37 | 28.83 | 29.13 | 2,696,699 | +0.31(+1.09%) |
Aug 11, 2017 | 28.75 | 29.12 | 28.68 | 28.82 | 3,593,715 | -0.06(-0.20%) |
Aug 10, 2017 | 29.47 | 29.49 | 28.82 | 28.88 | 3,848,631 | -0.44(-1.49%) |
Aug 09, 2017 | 29.85 | 30.02 | 28.82 | 29.31 | 4,653,112 | -0.46(-1.53%) |
Aug 08, 2017 | 30.07 | 30.18 | 29.68 | 29.77 | 3,072,846 | -0.48(-1.57%) |
Aug 07, 2017 | 31.16 | 30.23 | 30.25 | 3,380,961 | -1.32(-4.19%) | |
Aug 04, 2017 | 31.07 | 31.60 | 30.98 | 31.57 | 2,698,573 | +0.53(+1.72%) |
Aug 03, 2017 | 31.02 | 31.39 | 30.85 | 31.04 | 2,961,320 | +0.01(+0.03%) |
Aug 02, 2017 | 30.11 | 31.23 | 29.84 | 31.03 | 3,846,395 | +0.69(+2.29%) |
Aug 01, 2017 | 30.95 | 30.95 | 29.99 | 30.33 | 4,059,931 | -0.79(-2.54%) |
Jul 31, 2017 | 31.46 | 31.64 | 30.53 | 31.12 | 3,301,732 | -0.38(-1.21%) |
Jul 28, 2017 | 32.06 | 33.62 | 31.25 | 31.50 | 4,925,360 | -0.57(-1.78%) |
Jul 27, 2017 | 31.83 | 32.07 | 31.48 | 32.07 | 3,718,862 | +0.35(+1.11%) |
Jul 26, 2017 | 32.23 | 32.26 | 31.58 | 31.72 | 2,321,519 | -0.23(-0.71%) |
Jul 25, 2017 | 31.92 | 32.48 | 31.90 | 31.95 | 3,096,555 | +0.38(+1.21%) |
Jul 24, 2017 | 32.02 | 32.08 | 31.48 | 31.57 | 2,172,837 | -0.26(-0.81%) |
Jul 21, 2017 | 32.25 | 32.51 | 31.72 | 31.83 | 3,328,307 | -0.52(-1.62%) |
Jul 20, 2017 | 33.44 | 33.49 | 32.30 | 32.35 | 2,460,436 | -1.09(-3.27%) |
Jul 19, 2017 | 32.17 | 33.52 | 32.05 | 33.44 | 4,846,679 | +1.21(+3.75%) |
Jul 18, 2017 | 32.58 | 32.67 | 31.87 | 32.24 | 1,775,721 | -0.10(-0.29%) |
Jul 17, 2017 | 32.07 | 32.74 | 32.00 | 32.33 | 3,052,436 | +0.18(+0.56%) |
Jul 14, 2017 | 31.89 | 32.27 | 31.66 | 32.15 | 2,494,460 | +0.35(+1.11%) |
Jul 13, 2017 | 31.46 | 31.81 | 30.97 | 31.80 | 2,609,887 | +0.26(+0.81%) |
Jul 12, 2017 | 32.04 | 32.05 | 31.32 | 31.54 | 2,097,019 | -0.04(-0.12%) |
Jul 11, 2017 | 30.95 | 31.87 | 30.81 | 31.58 | 2,287,771 | +0.56(+1.81%) |
Jul 10, 2017 | 30.28 | 31.29 | 30.15 | 31.02 | 2,473,623 | +0.56(+1.84%) |
Jul 07, 2017 | 30.49 | 30.60 | 30.08 | 30.46 | 3,668,279 | -0.26(-0.84%) |
Jul 06, 2017 | 31.37 | 31.58 | 30.68 | 30.71 | 2,621,444 | -0.43(-1.37%) |
Jul 05, 2017 | 31.95 | 32.08 | 30.88 | 31.14 | 2,749,608 | -1.11(-3.45%) |
Jul 03, 2017 | 31.56 | 32.44 | 31.53 | 32.25 | 1,722,184 | +0.91(+2.91%) |
Jun 30, 2017 | 31.07 | 31.66 | 30.79 | 31.34 | 3,686,554 | +0.48(+1.54%) |
Jun 29, 2017 | 30.45 | 31.10 | 30.41 | 30.87 | 3,696,916 | +0.64(+2.11%) |
Jun 28, 2017 | 30.24 | 30.73 | 30.17 | 30.23 | 2,632,277 | +0.07(+0.22%) |
Jun 27, 2017 | 30.40 | 30.71 | 30.13 | 30.16 | 3,027,554 | -0.09(-0.28%) |
Jun 26, 2017 | 30.11 | 30.46 | 29.91 | 30.25 | 2,994,144 | +0.14(+0.47%) |
Jun 23, 2017 | 30.37 | 30.52 | 29.86 | 30.10 | 3,928,866 | -0.19(-0.63%) |
Jun 22, 2017 | 30.67 | 30.75 | 30.28 | 30.29 | 5,642,997 | -0.28(-0.90%) |
Jun 21, 2017 | 31.36 | 31.36 | 30.38 | 30.57 | 3,945,309 | -0.99(-3.14%) |
Jun 20, 2017 | 31.63 | 31.63 | 30.62 | 31.56 | 4,730,098 | -0.39(-1.22%) |
Jun 19, 2017 | 32.05 | 32.18 | 31.50 | 31.95 | 3,077,287 | -0.08(-0.24%) |
Jun 16, 2017 | 31.44 | 32.05 | 31.24 | 32.03 | 3,716,832 | +0.81(+2.59%) |
Jun 15, 2017 | 30.72 | 31.31 | 30.65 | 31.22 | 3,792,566 | +0.04(+0.12%) |
Jun 14, 2017 | 32.56 | 32.56 | 30.69 | 31.18 | 5,549,180 | -1.61(-4.90%) |
Jun 13, 2017 | 32.64 | 33.02 | 32.38 | 32.79 | 2,180,307 | +0.19(+0.58%) |
Jun 12, 2017 | 32.85 | 33.07 | 32.02 | 32.60 | 3,911,700 | +0.09(+0.29%) |
Jun 09, 2017 | 30.95 | 32.84 | 30.93 | 32.50 | 5,250,353 | +1.54(+4.97%) |
Jun 08, 2017 | 31.33 | 30.79 | 30.96 | 3,335,591 | +0.05(+0.15%) | |
Jun 07, 2017 | 31.25 | 31.34 | 30.23 | 30.92 | 4,192,922 | -0.54(-1.72%) |
Jun 06, 2017 | 31.10 | 31.60 | 30.89 | 31.46 | 1,760,677 | +0.17(+0.55%) |
Jun 05, 2017 | 31.09 | 31.64 | 31.05 | 31.29 | 2,399,509 | +0.04(+0.12%) |
Jun 02, 2017 | 30.76 | 31.31 | 30.22 | 31.25 | 3,306,907 | +0.24(+0.77%) |
Jun 01, 2017 | 31.15 | 31.39 | 30.88 | 31.01 | 5,235,388 | -0.03(-0.09%) |
May 31, 2017 | 30.60 | 31.50 | 30.51 | 31.04 | 4,686,510 | +0.07(+0.21%) |
May 30, 2017 | 30.95 | 31.31 | 30.78 | 30.97 | 2,693,466 | -0.16(-0.52%) |
May 26, 2017 | 31.00 | 31.28 | 30.87 | 31.13 | 2,538,966 | +0.16(+0.52%) |
May 25, 2017 | 32.72 | 33.03 | 30.94 | 30.97 | 4,786,873 | -1.77(-5.40%) |
May 24, 2017 | 33.20 | 33.43 | 32.63 | 32.74 | 3,160,684 | -0.51(-1.54%) |
May 23, 2017 | 33.31 | 33.51 | 32.95 | 33.25 | 2,309,012 | +0.05(+0.14%) |
May 22, 2017 | 33.41 | 33.60 | 33.08 | 33.21 | 3,012,182 | +0.13(+0.40%) |
May 19, 2017 | 32.58 | 33.35 | 32.46 | 33.07 | 3,591,773 | +0.75(+2.32%) |
May 18, 2017 | 31.40 | 32.52 | 31.35 | 32.32 | 3,419,106 | +0.61(+1.92%) |
May 17, 2017 | 32.38 | 32.28 | 31.62 | 31.71 | 3,679,458 | -0.67(-2.05%) |
May 16, 2017 | 32.45 | 32.58 | 32.06 | 32.38 | 2,728,398 | +0.16(+0.50%) |
May 15, 2017 | 32.73 | 32.84 | 31.97 | 32.22 | 3,318,980 | +0.11(+0.36%) |
May 12, 2017 | 32.12 | 32.28 | 31.83 | 32.10 | 2,928,491 | -0.01(-0.03%) |
May 11, 2017 | 32.63 | 32.64 | 32.05 | 32.11 | 2,497,934 | -0.27(-0.82%) |
May 10, 2017 | 32.38 | 32.73 | 32.17 | 32.38 | 4,033,343 | +0.30(+0.95%) |
May 09, 2017 | 32.27 | 32.29 | 31.89 | 32.07 | 2,208,655 | -0.27(-0.82%) |
May 08, 2017 | 32.54 | 32.63 | 31.95 | 32.34 | 2,626,104 | -0.29(-0.90%) |
May 05, 2017 | 31.64 | 32.67 | 31.57 | 32.64 | 3,954,236 | +1.05(+3.31%) |
May 04, 2017 | 31.86 | 32.06 | 31.18 | 31.59 | 3,322,106 | -0.58(-1.80%) |
May 03, 2017 | 31.88 | 32.29 | 31.78 | 32.17 | 3,023,383 | +0.16(+0.50%) |
May 02, 2017 | 32.55 | 32.65 | 31.80 | 32.01 | 4,515,115 | -0.54(-1.66%) |