Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.15 | 28.41 | 28.05 | 28.06 | 4,704,545 | +0.05(+0.18%) |
Apr 27, 2018 | 28.17 | 28.29 | 27.92 | 28.01 | 5,323,286 | -0.16(-0.57%) |
Apr 26, 2018 | 28.18 | 28.37 | 28.02 | 28.17 | 7,081,324 | +0.01(+0.03%) |
Apr 25, 2018 | 28.90 | 28.97 | 28.06 | 28.16 | 12,790,691 | -0.90(-3.09%) |
Apr 24, 2018 | 29.69 | 29.81 | 28.85 | 29.06 | 8,359,526 | -0.32(-1.09%) |
Apr 23, 2018 | 29.87 | 29.98 | 29.23 | 29.38 | 6,922,225 | -0.40(-1.34%) |
Apr 20, 2018 | 30.21 | 30.63 | 29.49 | 29.78 | 12,159,686 | -0.13(-0.42%) |
Apr 19, 2018 | 29.56 | 30.11 | 29.56 | 29.91 | 6,140,572 | +0.39(+1.32%) |
Apr 18, 2018 | 29.41 | 29.81 | 29.35 | 29.52 | 3,954,981 | +0.27(+0.93%) |
Apr 17, 2018 | 29.47 | 29.66 | 29.16 | 29.25 | 6,483,750 | +0.08(+0.29%) |
Apr 16, 2018 | 29.14 | 29.31 | 28.87 | 29.16 | 5,741,080 | +0.34(+1.17%) |
Apr 13, 2018 | 29.75 | 29.86 | 28.70 | 28.82 | 6,772,112 | -0.64(-2.18%) |
Apr 12, 2018 | 29.26 | 29.68 | 29.22 | 29.47 | 5,083,772 | +0.50(+1.72%) |
Apr 11, 2018 | 28.82 | 29.31 | 28.75 | 28.97 | 4,985,088 | -0.19(-0.64%) |
Apr 10, 2018 | 29.11 | 29.23 | 28.82 | 29.15 | 5,085,105 | +0.51(+1.77%) |
Apr 09, 2018 | 28.90 | 29.37 | 28.60 | 28.65 | 4,328,187 | +0.04(+0.15%) |
Apr 06, 2018 | 29.02 | 29.15 | 28.25 | 28.60 | 5,141,639 | -0.84(-2.84%) |
Apr 05, 2018 | 28.94 | 29.90 | 28.88 | 29.44 | 9,317,178 | +0.75(+2.62%) |
Apr 04, 2018 | 27.61 | 28.76 | 27.61 | 28.69 | 5,858,300 | +0.41(+1.44%) |
Apr 03, 2018 | 27.84 | 28.35 | 27.78 | 28.28 | 6,128,484 | +0.65(+2.36%) |
Apr 02, 2018 | 28.28 | 28.51 | 27.26 | 27.63 | 7,391,238 | -0.74(-2.59%) |
Mar 29, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 27.38 | 28.52 | 27.38 | 28.01 | 9,677,274 | +0.37(+1.35%) |
Mar 27, 2018 | 28.31 | 28.54 | 27.41 | 27.64 | 6,648,965 | -0.53(-1.89%) |
Mar 26, 2018 | 27.96 | 28.27 | 27.59 | 28.17 | 10,348,721 | +0.67(+2.43%) |
Mar 23, 2018 | 28.65 | 28.76 | 27.47 | 27.50 | 9,255,635 | -1.03(-3.62%) |
Mar 22, 2018 | 29.42 | 29.71 | 28.49 | 28.54 | 6,770,063 | -1.33(-4.45%) |
Mar 21, 2018 | 29.91 | 30.34 | 29.86 | 29.86 | 5,112,371 | -0.08(-0.28%) |
Mar 20, 2018 | 29.96 | 30.18 | 29.86 | 29.95 | 5,673,518 | +0.12(+0.40%) |
Mar 19, 2018 | 29.63 | 30.01 | 29.51 | 29.83 | 8,358,585 | +0.05(+0.17%) |
Mar 16, 2018 | 29.47 | 30.05 | 29.35 | 29.78 | 16,273,944 | +0.45(+1.53%) |
Mar 15, 2018 | 30.46 | 30.58 | 29.18 | 29.33 | 14,064,123 | -1.21(-3.96%) |
Mar 14, 2018 | 31.29 | 31.50 | 30.45 | 30.54 | 5,002,070 | -0.49(-1.58%) |
Mar 13, 2018 | 31.57 | 31.57 | 30.96 | 31.03 | 6,406,267 | -0.25(-0.81%) |
Mar 12, 2018 | 31.47 | 31.78 | 31.14 | 31.29 | 4,701,015 | -0.25(-0.80%) |
Mar 09, 2018 | 31.45 | 31.55 | 30.96 | 31.54 | 6,089,018 | +0.37(+1.19%) |
Mar 08, 2018 | 30.88 | 31.23 | 30.54 | 31.17 | 4,864,561 | +0.46(+1.49%) |
Mar 07, 2018 | 30.79 | 30.71 | 5,107,343 | +0.08(+0.28%) | ||
Mar 06, 2018 | 30.74 | 30.91 | 30.13 | 30.63 | 5,097,195 | -0.03(-0.08%) |
Mar 05, 2018 | 30.20 | 30.78 | 29.97 | 30.65 | 7,672,901 | +0.25(+0.83%) |
Mar 02, 2018 | 30.08 | 30.46 | 29.36 | 30.40 | 6,422,911 | +0.07(+0.22%) |
Mar 01, 2018 | 30.88 | 31.29 | 30.22 | 30.33 | 8,844,309 | -0.46(-1.48%) |
Feb 28, 2018 | 31.45 | 31.75 | 30.78 | 30.79 | 5,545,241 | -0.36(-1.14%) |
Feb 27, 2018 | 31.63 | 32.21 | 31.13 | 31.14 | 7,598,504 | -0.49(-1.55%) |
Feb 26, 2018 | 31.53 | 31.64 | 31.12 | 31.63 | 6,146,855 | +0.20(+0.65%) |
Feb 23, 2018 | 30.91 | 31.44 | 30.82 | 31.43 | 3,665,846 | +0.69(+2.26%) |
Feb 22, 2018 | 30.66 | 30.74 | 9,304,016 | -0.20(-0.66%) | ||
Feb 21, 2018 | 30.97 | 31.64 | 30.91 | 30.94 | 5,228,432 | +0.01(+0.03%) |
Feb 20, 2018 | 30.99 | 31.23 | 30.76 | 30.93 | 5,005,979 | -0.14(-0.46%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 31.34 | 31.42 | 30.85 | 31.17 | 6,169,335 | +0.12(+0.38%) |
Feb 14, 2018 | 30.30 | 31.07 | 30.06 | 31.05 | 8,232,621 | +0.58(+1.92%) |
Feb 13, 2018 | 30.39 | 30.57 | 30.05 | 30.46 | 5,249,928 | -0.19(-0.63%) |
Feb 12, 2018 | 29.91 | 30.87 | 29.81 | 30.66 | 8,306,610 | +1.02(+3.45%) |
Feb 09, 2018 | 29.91 | 30.34 | 28.43 | 29.64 | 13,950,527 | +0.04(+0.14%) |
Feb 08, 2018 | 31.73 | 31.77 | 29.58 | 29.59 | 10,926,544 | -2.13(-6.72%) |
Feb 07, 2018 | 31.67 | 31.99 | 31.56 | 31.73 | 9,460,708 | -0.14(-0.45%) |
Feb 06, 2018 | 30.50 | 32.01 | 29.99 | 31.87 | 10,934,681 | +0.23(+0.74%) |
Feb 05, 2018 | 32.37 | 32.79 | 30.95 | 31.64 | 12,243,960 | -1.09(-3.32%) |
Feb 02, 2018 | 33.42 | 33.74 | 32.58 | 32.72 | 7,319,119 | -0.70(-2.10%) |
Feb 01, 2018 | 33.32 | 33.43 | 32.89 | 33.43 | 6,495,450 | -0.02(-0.05%) |
Jan 31, 2018 | 33.50 | 33.97 | 33.43 | 33.44 | 8,283,803 | +0.04(+0.13%) |
Jan 30, 2018 | 33.64 | 33.82 | 33.38 | 33.40 | 6,470,866 | -0.45(-1.32%) |
Jan 29, 2018 | 33.80 | 34.21 | 33.80 | 33.85 | 6,872,133 | -0.04(-0.12%) |
Jan 26, 2018 | 33.40 | 33.91 | 33.28 | 33.89 | 6,531,403 | +0.53(+1.59%) |
Jan 25, 2018 | 33.64 | 33.74 | 33.27 | 33.36 | 8,346,659 | -0.13(-0.40%) |
Jan 24, 2018 | 33.62 | 33.87 | 33.26 | 33.49 | 8,770,446 | -0.03(-0.10%) |
Jan 23, 2018 | 33.22 | 33.66 | 32.92 | 33.53 | 9,941,144 | +0.22(+0.66%) |
Jan 22, 2018 | 33.38 | 32.16 | 33.31 | 17,941,804 | +0.88(+2.73%) | |
Jan 19, 2018 | 31.81 | 32.73 | 31.06 | 32.42 | 13,972,102 | +0.99(+3.14%) |
Jan 18, 2018 | 32.27 | 32.27 | 30.97 | 31.44 | 16,290,628 | -0.64(-2.00%) |
Jan 17, 2018 | 32.16 | 32.30 | 31.85 | 32.08 | 12,738,711 | +0.11(+0.34%) |
Jan 16, 2018 | 33.26 | 33.36 | 31.84 | 31.97 | 15,233,703 | -1.21(-3.66%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.33(-0.98%) | |
Jan 11, 2018 | 33.52 | 33.86 | 33.11 | 33.51 | 7,290,242 | +0.08(+0.25%) |
Jan 10, 2018 | 33.74 | 33.43 | 9,049,679 | +0.19(+0.56%) | ||
Jan 09, 2018 | 33.32 | 33.55 | 33.12 | 33.24 | 7,824,200 | +0.15(+0.46%) |
Jan 08, 2018 | 33.38 | 33.53 | 33.07 | 33.09 | 5,884,760 | -0.40(-1.21%) |
Jan 05, 2018 | 33.43 | 33.54 | 33.08 | 33.49 | 5,560,639 | +0.29(+0.86%) |
Jan 04, 2018 | 33.27 | 33.59 | 33.19 | 33.21 | 4,325,930 | +0.24(+0.72%) |
Jan 03, 2018 | 32.76 | 33.02 | 32.64 | 32.97 | 5,134,449 | +0.22(+0.67%) |
Jan 02, 2018 | 32.70 | 32.87 | 32.46 | 32.75 | 3,947,406 | +0.21(+0.65%) |
Dec 29, 2017 | 32.54 | 32.54 | 32.54 | 0 | -0.30(-0.92%) | |
Dec 28, 2017 | 32.70 | 32.96 | 32.65 | 32.84 | 4,120,469 | +0.31(+0.96%) |
Dec 27, 2017 | 32.62 | 32.72 | 32.37 | 32.53 | 3,093,513 | -0.09(-0.28%) |
Dec 26, 2017 | 32.62 | 32.84 | 32.49 | 32.62 | 3,714,353 | -0.05(-0.15%) |
Dec 22, 2017 | 32.75 | 32.75 | 32.25 | 32.68 | 5,054,585 | +0.14(+0.44%) |
Dec 21, 2017 | 32.18 | 32.68 | 32.09 | 32.53 | 4,817,872 | +0.54(+1.69%) |
Dec 20, 2017 | 32.57 | 32.57 | 31.96 | 31.99 | 4,140,540 | -0.19(-0.58%) |
Dec 19, 2017 | 32.70 | 32.74 | 32.17 | 32.18 | 8,021,622 | -0.28(-0.86%) |
Dec 18, 2017 | 31.85 | 32.84 | 31.80 | 32.46 | 10,350,605 | +1.11(+3.55%) |
Dec 15, 2017 | 31.41 | 31.69 | 31.11 | 31.34 | 10,540,448 | +0.17(+0.54%) |
Dec 14, 2017 | 31.07 | 31.46 | 31.05 | 31.18 | 6,646,537 | +0.30(+0.96%) |
Dec 13, 2017 | 31.52 | 31.64 | 30.85 | 30.88 | 9,564,585 | -0.61(-1.93%) |
Dec 12, 2017 | 31.49 | 31.91 | 31.49 | 31.49 | 8,540,340 | -0.19(-0.61%) |
Dec 11, 2017 | 31.55 | 31.77 | 31.43 | 31.68 | 7,020,373 | +0.08(+0.24%) |
Dec 08, 2017 | 31.90 | 31.90 | 31.32 | 31.61 | 9,295,095 | +0.13(+0.43%) |
Dec 07, 2017 | 31.32 | 31.80 | 31.26 | 31.47 | 9,614,773 | -0.04(-0.13%) |
Dec 06, 2017 | 31.27 | 31.69 | 31.22 | 31.51 | 6,770,211 | +0.07(+0.21%) |
Dec 05, 2017 | 31.69 | 31.97 | 31.34 | 31.45 | 9,762,045 | -0.12(-0.37%) |
Dec 04, 2017 | 30.82 | 32.06 | 30.82 | 31.56 | 16,744,013 | +1.27(+4.20%) |
Dec 01, 2017 | 30.40 | 29.62 | 30.29 | 8,704,892 | +0.04(+0.14%) | |
Nov 30, 2017 | 29.92 | 30.72 | 29.86 | 30.25 | 14,256,907 | +0.46(+1.53%) |
Nov 29, 2017 | 29.45 | 30.07 | 29.40 | 29.79 | 13,726,370 | +0.72(+2.49%) |
Nov 28, 2017 | 28.00 | 29.17 | 27.88 | 29.07 | 10,218,447 | +1.08(+3.85%) |
Nov 27, 2017 | 28.22 | 28.23 | 27.75 | 27.99 | 7,351,997 | -0.24(-0.84%) |
Nov 24, 2017 | 28.43 | 28.45 | 28.17 | 28.23 | 2,814,725 | -0.15(-0.53%) |
Nov 22, 2017 | 28.57 | 28.64 | 28.23 | 28.38 | 4,956,463 | -0.08(-0.30%) |
Nov 21, 2017 | 28.58 | 28.65 | 28.07 | 28.46 | 8,113,643 | -0.08(-0.27%) |
Nov 20, 2017 | 28.54 | 28.93 | 28.50 | 28.54 | 9,768,317 | +0.00(+0.00%) |
Nov 17, 2017 | 28.15 | 28.69 | 28.10 | 28.54 | 10,282,120 | +0.40(+1.44%) |
Nov 16, 2017 | 28.25 | 28.54 | 27.97 | 28.13 | 13,198,066 | +0.72(+2.61%) |
Nov 15, 2017 | 27.04 | 27.59 | 26.84 | 27.42 | 7,779,670 | -0.03(-0.09%) |
Nov 14, 2017 | 27.28 | 27.53 | 27.19 | 27.44 | 4,670,478 | -0.03(-0.09%) |
Nov 13, 2017 | 27.12 | 27.50 | 27.06 | 27.47 | 6,152,431 | +0.44(+1.62%) |
Nov 10, 2017 | 27.08 | 27.29 | 27.01 | 27.03 | 3,167,633 | -0.02(-0.06%) |
Nov 09, 2017 | 26.90 | 27.15 | 26.59 | 27.05 | 4,912,649 | +0.02(+0.06%) |
Nov 08, 2017 | 27.21 | 27.30 | 26.79 | 27.03 | 4,900,488 | -0.24(-0.90%) |
Nov 07, 2017 | 27.66 | 27.83 | 27.20 | 27.27 | 5,412,120 | -0.35(-1.25%) |
Nov 06, 2017 | 27.81 | 27.88 | 27.62 | 27.62 | 4,917,924 | -0.29(-1.03%) |
Nov 03, 2017 | 27.91 | 28.12 | 27.73 | 27.91 | 5,033,811 | +0.03(+0.12%) |
Nov 02, 2017 | 27.52 | 27.89 | 27.24 | 27.87 | 7,407,171 | +0.33(+1.19%) |
Nov 01, 2017 | 27.44 | 27.64 | 27.31 | 27.54 | 3,497,196 | +0.18(+0.64%) |
Oct 31, 2017 | 27.30 | 27.54 | 27.21 | 27.37 | 5,469,986 | +0.02(+0.06%) |
Oct 30, 2017 | 27.50 | 27.77 | 27.28 | 27.35 | 4,765,325 | -0.29(-1.03%) |
Oct 27, 2017 | 27.36 | 27.66 | 27.21 | 27.64 | 4,838,247 | +0.06(+0.21%) |
Oct 26, 2017 | 27.40 | 27.66 | 27.35 | 27.58 | 6,221,447 | +0.41(+1.51%) |
Oct 25, 2017 | 27.17 | 27.38 | 26.85 | 27.17 | 10,648,559 | -0.23(-0.83%) |
Oct 24, 2017 | 27.49 | 27.57 | 27.07 | 27.39 | 5,850,867 | -0.03(-0.09%) |
Oct 23, 2017 | 27.91 | 27.96 | 27.38 | 27.42 | 7,375,738 | -0.30(-1.09%) |
Oct 20, 2017 | 28.03 | 28.59 | 27.56 | 27.72 | 18,356,288 | +1.12(+4.19%) |
Oct 19, 2017 | 26.18 | 26.74 | 25.89 | 26.60 | 9,281,806 | +0.17(+0.63%) |
Oct 18, 2017 | 26.11 | 26.47 | 26.00 | 26.44 | 8,228,604 | +0.44(+1.71%) |
Oct 17, 2017 | 26.50 | 26.51 | 25.88 | 25.99 | 5,630,037 | -0.44(-1.65%) |
Oct 16, 2017 | 26.00 | 26.53 | 25.93 | 26.43 | 12,583,318 | +0.57(+2.21%) |
Oct 13, 2017 | 25.55 | 26.21 | 25.54 | 25.86 | 9,403,910 | +0.15(+0.59%) |
Oct 12, 2017 | 26.29 | 26.29 | 25.57 | 25.71 | 8,071,293 | -0.65(-2.48%) |
Oct 11, 2017 | 26.61 | 26.71 | 26.32 | 26.36 | 4,105,087 | -0.28(-1.04%) |
Oct 10, 2017 | 26.43 | 26.76 | 26.43 | 26.64 | 5,801,379 | +0.26(+0.99%) |
Oct 09, 2017 | 26.40 | 26.59 | 26.23 | 26.38 | 3,119,005 | +0.11(+0.42%) |
Oct 06, 2017 | 26.39 | 26.49 | 26.17 | 26.27 | 5,595,932 | -0.29(-1.11%) |
Oct 05, 2017 | 26.28 | 26.57 | 26.14 | 26.56 | 5,767,495 | +0.29(+1.12%) |
Oct 04, 2017 | 26.65 | 26.67 | 26.23 | 26.27 | 5,661,937 | -0.34(-1.29%) |
Oct 03, 2017 | 26.39 | 26.75 | 26.36 | 26.61 | 7,051,932 | +0.20(+0.76%) |
Oct 02, 2017 | 26.15 | 26.42 | 25.94 | 26.41 | 5,338,091 | +0.36(+1.38%) |
Sep 29, 2017 | 26.17 | 26.33 | 25.94 | 26.05 | 6,264,183 | -0.12(-0.45%) |
Sep 28, 2017 | 25.93 | 26.37 | 25.91 | 26.17 | 9,137,833 | +0.21(+0.81%) |
Sep 27, 2017 | 26.16 | 25.96 | 13,342,778 | +0.84(+3.34%) | ||
Sep 26, 2017 | 24.84 | 25.20 | 24.76 | 25.12 | 4,670,569 | +0.32(+1.29%) |
Sep 25, 2017 | 24.62 | 25.07 | 24.59 | 24.80 | 8,137,417 | +0.08(+0.31%) |
Sep 22, 2017 | 24.21 | 24.75 | 24.21 | 24.73 | 7,533,634 | +0.49(+2.01%) |
Sep 21, 2017 | 24.33 | 24.41 | 24.08 | 24.24 | 6,295,413 | -0.09(-0.38%) |
Sep 20, 2017 | 24.50 | 24.55 | 24.25 | 24.33 | 7,565,510 | -0.08(-0.31%) |
Sep 19, 2017 | 24.57 | 24.73 | 24.37 | 24.41 | 6,858,571 | -0.14(-0.58%) |
Sep 18, 2017 | 24.42 | 24.58 | 24.29 | 24.55 | 6,773,400 | +0.20(+0.83%) |
Sep 15, 2017 | 23.97 | 24.51 | 23.88 | 24.35 | 13,115,194 | +0.27(+1.12%) |
Sep 14, 2017 | 24.56 | 24.69 | 24.05 | 24.08 | 8,999,221 | -0.52(-2.11%) |
Sep 13, 2017 | 24.54 | 24.81 | 24.50 | 24.60 | 8,541,977 | +0.11(+0.45%) |
Sep 12, 2017 | 24.62 | 24.81 | 24.42 | 24.49 | 6,173,799 | +0.03(+0.14%) |
Sep 11, 2017 | 24.18 | 24.62 | 24.04 | 24.46 | 7,211,505 | +0.50(+2.10%) |
Sep 08, 2017 | 24.02 | 24.21 | 23.77 | 23.95 | 10,202,665 | -0.43(-1.76%) |
Sep 07, 2017 | 25.17 | 25.17 | 24.29 | 24.38 | 6,704,619 | -0.76(-3.00%) |
Sep 06, 2017 | 25.21 | 25.40 | 25.11 | 25.14 | 7,045,957 | +0.08(+0.30%) |
Sep 05, 2017 | 25.76 | 25.80 | 24.96 | 25.06 | 7,461,549 | -0.88(-3.40%) |
Sep 01, 2017 | 25.82 | 26.04 | 25.76 | 25.94 | 3,667,367 | +0.11(+0.42%) |
Aug 31, 2017 | 25.77 | 25.94 | 25.69 | 25.83 | 6,117,590 | +0.11(+0.42%) |
Aug 30, 2017 | 25.25 | 25.81 | 25.21 | 25.72 | 6,710,203 | +0.45(+1.79%) |
Aug 29, 2017 | 25.20 | 25.34 | 24.99 | 25.27 | 6,820,905 | -0.14(-0.56%) |
Aug 28, 2017 | 25.79 | 25.80 | 25.31 | 25.41 | 4,425,958 | -0.21(-0.82%) |
Aug 25, 2017 | 25.61 | 25.88 | 25.54 | 25.62 | 3,466,303 | +0.07(+0.26%) |
Aug 24, 2017 | 25.58 | 25.76 | 25.42 | 25.56 | 3,838,980 | +0.13(+0.50%) |
Aug 23, 2017 | 25.34 | 25.65 | 25.28 | 25.43 | 5,116,010 | -0.03(-0.10%) |
Aug 22, 2017 | 25.46 | 25.56 | 25.17 | 25.46 | 7,461,047 | +0.07(+0.26%) |
Aug 21, 2017 | 25.25 | 25.42 | 25.13 | 25.39 | 5,530,684 | +0.16(+0.63%) |
Aug 18, 2017 | 25.33 | 25.47 | 25.07 | 25.23 | 6,596,203 | -0.03(-0.10%) |
Aug 17, 2017 | 25.90 | 25.93 | 25.21 | 25.25 | 8,817,448 | -0.65(-2.49%) |
Aug 16, 2017 | 26.57 | 26.58 | 25.86 | 25.90 | 8,828,233 | -0.10(-0.39%) |
Aug 15, 2017 | 25.93 | 26.12 | 25.49 | 26.00 | 16,071,478 | +1.13(+4.55%) |
Aug 14, 2017 | 24.75 | 25.34 | 24.67 | 24.87 | 7,050,556 | +0.37(+1.51%) |
Aug 11, 2017 | 24.62 | 24.66 | 24.30 | 24.50 | 7,947,523 | -0.10(-0.41%) |
Aug 10, 2017 | 25.23 | 25.25 | 24.27 | 24.60 | 11,699,968 | -0.78(-3.07%) |
Aug 09, 2017 | 25.57 | 25.64 | 25.28 | 25.38 | 6,202,908 | -0.39(-1.53%) |
Aug 08, 2017 | 25.46 | 26.35 | 25.46 | 25.77 | 9,586,638 | +0.27(+1.05%) |
Aug 07, 2017 | 25.07 | 25.60 | 24.98 | 25.51 | 6,155,252 | +0.44(+1.77%) |
Aug 04, 2017 | 25.44 | 25.00 | 25.06 | 8,681,913 | -0.03(-0.13%) | |
Aug 03, 2017 | 25.09 | 25.51 | 24.99 | 25.09 | 8,330,558 | +0.00(+0.00%) |
Aug 02, 2017 | 24.99 | 25.20 | 24.86 | 25.09 | 7,544,366 | +0.15(+0.60%) |
Aug 01, 2017 | 25.48 | 25.53 | 24.90 | 24.94 | 9,845,578 | -0.37(-1.45%) |
Jul 31, 2017 | 25.09 | 25.45 | 25.09 | 25.31 | 15,507,618 | +0.32(+1.27%) |
Jul 28, 2017 | 25.20 | 25.27 | 24.91 | 24.99 | 10,085,133 | -0.33(-1.32%) |
Jul 27, 2017 | 25.54 | 25.57 | 25.15 | 25.33 | 7,905,570 | -0.19(-0.75%) |
Jul 26, 2017 | 25.94 | 25.95 | 25.49 | 25.52 | 7,511,122 | -0.27(-1.04%) |
Jul 25, 2017 | 25.86 | 26.05 | 25.64 | 25.79 | 7,081,356 | +0.13(+0.49%) |
Jul 24, 2017 | 25.71 | 25.98 | 25.49 | 25.66 | 7,186,978 | -0.11(-0.42%) |
Jul 21, 2017 | 26.29 | 26.63 | 25.14 | 25.77 | 13,383,085 | +1.12(+4.54%) |
Jul 20, 2017 | 24.56 | 24.83 | 24.37 | 24.65 | 6,836,269 | +0.02(+0.07%) |
Jul 19, 2017 | 24.59 | 24.72 | 24.41 | 24.64 | 6,263,091 | +0.15(+0.61%) |
Jul 18, 2017 | 24.57 | 24.68 | 24.35 | 24.48 | 5,574,204 | -0.27(-1.08%) |
Jul 17, 2017 | 24.61 | 24.91 | 24.39 | 24.75 | 4,729,748 | +0.14(+0.58%) |
Jul 14, 2017 | 24.33 | 24.74 | 24.26 | 24.61 | 5,094,184 | +0.10(+0.41%) |
Jul 13, 2017 | 24.38 | 24.80 | 24.38 | 24.51 | 5,680,734 | +0.03(+0.10%) |
Jul 12, 2017 | 24.29 | 24.50 | 24.12 | 24.48 | 4,701,542 | +0.19(+0.79%) |
Jul 11, 2017 | 24.34 | 24.34 | 24.04 | 24.29 | 9,277,978 | -0.03(-0.10%) |
Jul 10, 2017 | 24.77 | 24.79 | 24.28 | 24.32 | 6,848,994 | -0.48(-1.92%) |
Jul 07, 2017 | 24.66 | 24.91 | 24.54 | 24.79 | 4,307,270 | +0.27(+1.09%) |
Jul 06, 2017 | 24.88 | 24.88 | 24.45 | 24.53 | 4,839,603 | -0.33(-1.34%) |
Jul 05, 2017 | 25.19 | 25.26 | 24.83 | 24.86 | 5,247,444 | -0.23(-0.93%) |
Jul 03, 2017 | 25.09 | 25.35 | 25.00 | 25.09 | 2,773,411 | +0.20(+0.80%) |
Jun 30, 2017 | 24.86 | 25.01 | 24.60 | 24.89 | 5,729,370 | +0.23(+0.91%) |
Jun 29, 2017 | 25.25 | 25.50 | 24.47 | 24.67 | 12,076,453 | -0.21(-0.84%) |
Jun 28, 2017 | 24.77 | 25.13 | 24.70 | 24.88 | 12,225,128 | +0.30(+1.22%) |
Jun 27, 2017 | 24.84 | 24.88 | 24.56 | 24.58 | 7,661,295 | -0.20(-0.81%) |
Jun 26, 2017 | 24.24 | 24.81 | 24.24 | 24.78 | 8,405,315 | +0.59(+2.45%) |
Jun 23, 2017 | 24.62 | 24.64 | 24.08 | 24.18 | 9,057,711 | -0.28(-1.13%) |
Jun 22, 2017 | 24.69 | 24.84 | 24.34 | 24.46 | 7,643,049 | -0.33(-1.35%) |
Jun 21, 2017 | 24.59 | 24.87 | 24.38 | 24.79 | 9,361,809 | +0.22(+0.88%) |
Jun 20, 2017 | 24.54 | 24.86 | 24.48 | 24.58 | 6,818,236 | +0.02(+0.07%) |
Jun 19, 2017 | 24.60 | 24.60 | 24.31 | 24.56 | 8,235,686 | +0.08(+0.31%) |
Jun 16, 2017 | 24.59 | 24.59 | 24.27 | 24.48 | 8,179,477 | -0.12(-0.48%) |
Jun 15, 2017 | 24.19 | 24.76 | 24.18 | 24.60 | 10,347,364 | +0.20(+0.82%) |
Jun 14, 2017 | 24.04 | 24.48 | 23.89 | 24.40 | 12,174,589 | +0.20(+0.83%) |
Jun 13, 2017 | 24.07 | 24.28 | 23.73 | 24.20 | 6,359,338 | +0.19(+0.80%) |
Jun 12, 2017 | 23.97 | 24.21 | 23.73 | 24.01 | 6,787,235 | +0.05(+0.21%) |
Jun 09, 2017 | 24.15 | 24.19 | 23.81 | 23.96 | 9,401,342 | +0.03(+0.10%) |
Jun 08, 2017 | 24.41 | 23.90 | 23.93 | 10,230,350 | -0.17(-0.69%) | |
Jun 07, 2017 | 23.76 | 24.36 | 23.72 | 24.10 | 19,232,684 | +0.48(+2.05%) |
Jun 06, 2017 | 23.14 | 23.75 | 22.97 | 23.62 | 17,016,406 | +0.28(+1.18%) |
Jun 05, 2017 | 22.83 | 23.43 | 22.62 | 23.34 | 13,143,518 | +0.47(+2.04%) |
Jun 02, 2017 | 22.52 | 23.10 | 22.52 | 22.87 | 14,815,920 | +0.15(+0.66%) |
Jun 01, 2017 | 22.53 | 22.93 | 22.41 | 22.72 | 10,371,745 | +0.31(+1.38%) |
May 31, 2017 | 22.62 | 22.71 | 21.99 | 22.41 | 11,025,508 | -0.21(-0.92%) |
May 30, 2017 | 22.80 | 22.92 | 22.54 | 22.62 | 11,537,225 | -0.23(-0.99%) |
May 26, 2017 | 22.67 | 23.08 | 22.60 | 22.85 | 13,717,698 | +0.12(+0.51%) |
May 25, 2017 | 22.51 | 22.88 | 22.31 | 22.73 | 15,333,725 | +0.36(+1.60%) |
May 24, 2017 | 22.39 | 22.55 | 22.29 | 22.37 | 10,980,305 | -0.03(-0.15%) |
May 23, 2017 | 22.55 | 22.55 | 22.27 | 22.41 | 7,827,557 | -0.06(-0.26%) |
May 22, 2017 | 22.55 | 22.56 | 22.26 | 22.46 | 11,046,361 | +0.06(+0.26%) |
May 19, 2017 | 23.17 | 23.22 | 22.38 | 22.41 | 16,129,530 | +0.28(+1.28%) |
May 18, 2017 | 22.06 | 22.35 | 22.05 | 22.12 | 9,522,567 | +0.00(+0.00%) |
May 17, 2017 | 22.41 | 22.27 | 21.83 | 22.12 | 14,089,355 | -0.28(-1.27%) |
May 16, 2017 | 22.72 | 22.74 | 22.36 | 22.41 | 13,406,056 | -0.23(-1.00%) |
May 15, 2017 | 22.35 | 22.87 | 22.14 | 22.63 | 17,419,356 | +0.43(+1.96%) |
May 12, 2017 | 22.38 | 22.39 | 21.71 | 22.20 | 27,724,898 | -0.28(-1.26%) |
May 11, 2017 | 23.10 | 23.11 | 22.21 | 22.48 | 16,955,968 | -0.69(-2.99%) |
May 10, 2017 | 23.38 | 23.47 | 23.11 | 23.17 | 13,198,483 | -0.28(-1.21%) |
May 09, 2017 | 23.74 | 23.82 | 23.39 | 23.46 | 10,380,417 | -0.23(-0.99%) |
May 08, 2017 | 23.86 | 23.96 | 23.67 | 23.69 | 9,648,380 | -0.19(-0.80%) |
May 05, 2017 | 24.08 | 24.42 | 23.73 | 23.88 | 13,111,154 | -0.05(-0.21%) |
May 04, 2017 | 24.03 | 24.19 | 23.83 | 23.93 | 11,754,661 | +0.03(+0.10%) |
May 03, 2017 | 23.78 | 24.25 | 23.70 | 23.91 | 17,192,546 | -0.08(-0.35%) |
May 02, 2017 | 23.24 | 24.04 | 23.00 | 23.99 | 30,673,118 | +0.77(+3.33%) |