Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.49 | 22.55 | 22.24 | 22.26 | 6,282,673 | -0.16(-0.73%) |
Feb 27, 2018 | 22.92 | 22.94 | 22.41 | 22.43 | 4,753,561 | -0.44(-1.94%) |
Feb 26, 2018 | 22.86 | 22.94 | 22.77 | 22.87 | 4,271,986 | +0.05(+0.22%) |
Feb 23, 2018 | 22.29 | 22.84 | 22.19 | 22.82 | 4,825,733 | +0.60(+2.70%) |
Feb 22, 2018 | 22.22 | 6,721,816 | +0.63(+2.94%) | |||
Feb 21, 2018 | 22.04 | 22.07 | 21.58 | 21.59 | 4,611,388 | -0.41(-1.87%) |
Feb 20, 2018 | 22.06 | 22.22 | 21.93 | 22.00 | 4,420,905 | -0.15(-0.67%) |
Feb 16, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 21.61 | 22.02 | 21.56 | 22.02 | 3,878,649 | +0.47(+2.18%) |
Feb 14, 2018 | 21.69 | 21.79 | 21.50 | 21.55 | 3,633,289 | -0.25(-1.14%) |
Feb 13, 2018 | 21.70 | 21.89 | 21.54 | 21.80 | 4,119,134 | +0.03(+0.15%) |
Feb 12, 2018 | 21.61 | 21.90 | 21.45 | 21.77 | 3,525,117 | +0.19(+0.87%) |
Feb 09, 2018 | 21.11 | 21.76 | 21.08 | 21.58 | 5,104,179 | +0.53(+2.51%) |
Feb 08, 2018 | 21.44 | 21.60 | 21.04 | 21.05 | 6,627,080 | -0.42(-1.93%) |
Feb 07, 2018 | 21.43 | 21.86 | 21.38 | 21.47 | 6,228,908 | +0.03(+0.15%) |
Feb 06, 2018 | 21.70 | 21.70 | 21.05 | 21.44 | 8,110,818 | -0.67(-3.04%) |
Feb 05, 2018 | 22.37 | 22.54 | 21.95 | 22.11 | 4,029,940 | -0.33(-1.47%) |
Feb 02, 2018 | 22.48 | 22.69 | 22.41 | 22.44 | 5,371,172 | -0.14(-0.61%) |
Feb 01, 2018 | 22.94 | 23.06 | 22.53 | 22.58 | 6,398,337 | -0.37(-1.63%) |
Jan 31, 2018 | 22.71 | 22.96 | 22.60 | 22.95 | 5,575,820 | +0.29(+1.29%) |
Jan 30, 2018 | 22.63 | 22.80 | 22.53 | 22.66 | 5,500,272 | +0.07(+0.32%) |
Jan 29, 2018 | 23.08 | 23.15 | 22.57 | 22.58 | 5,695,652 | -0.59(-2.56%) |
Jan 26, 2018 | 23.16 | 23.20 | 22.94 | 23.18 | 3,748,244 | +0.07(+0.28%) |
Jan 25, 2018 | 22.92 | 23.14 | 22.83 | 23.11 | 5,454,025 | +0.20(+0.85%) |
Jan 24, 2018 | 22.83 | 22.95 | 22.71 | 22.92 | 5,405,791 | +0.05(+0.21%) |
Jan 23, 2018 | 22.71 | 22.94 | 22.56 | 22.87 | 3,406,350 | +0.24(+1.04%) |
Jan 22, 2018 | 22.77 | 22.88 | 22.59 | 22.63 | 3,563,538 | -0.01(-0.04%) |
Jan 19, 2018 | 22.75 | 22.87 | 22.57 | 22.64 | 4,376,293 | -0.02(-0.11%) |
Jan 18, 2018 | 22.74 | 22.80 | 22.45 | 22.66 | 5,421,271 | -0.04(-0.18%) |
Jan 17, 2018 | 22.49 | 22.80 | 22.45 | 22.71 | 6,044,730 | +0.29(+1.31%) |
Jan 16, 2018 | 22.36 | 22.49 | 22.15 | 22.41 | 6,024,235 | +0.12(+0.55%) |
Jan 12, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.26 | 22.49 | 22.17 | 22.34 | 4,432,717 | +0.14(+0.62%) |
Jan 10, 2018 | 22.18 | 22.20 | 5,085,415 | -0.41(-1.80%) | ||
Jan 09, 2018 | 22.86 | 22.95 | 22.52 | 22.61 | 3,210,512 | -0.23(-1.00%) |
Jan 08, 2018 | 22.87 | 22.95 | 22.63 | 22.84 | 5,812,288 | +0.14(+0.61%) |
Jan 05, 2018 | 22.83 | 23.02 | 22.59 | 22.70 | 5,568,625 | -0.10(-0.43%) |
Jan 04, 2018 | 22.75 | 23.17 | 22.74 | 22.80 | 5,862,946 | +0.02(+0.11%) |
Jan 03, 2018 | 22.72 | 23.01 | 22.63 | 22.77 | 4,074,516 | -0.05(-0.21%) |
Jan 02, 2018 | 23.12 | 23.15 | 22.77 | 22.82 | 3,135,647 | -0.28(-1.20%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.99 | 23.11 | 22.86 | 23.10 | 1,451,718 | +0.17(+0.75%) |
Dec 27, 2017 | 22.88 | 22.98 | 22.77 | 22.93 | 1,653,548 | +0.10(+0.43%) |
Dec 26, 2017 | 22.89 | 22.99 | 22.78 | 22.83 | 1,656,231 | -0.03(-0.14%) |
Dec 22, 2017 | 22.64 | 22.91 | 22.64 | 22.86 | 2,316,593 | +0.24(+1.08%) |
Dec 21, 2017 | 22.75 | 22.82 | 22.60 | 22.62 | 3,248,467 | -0.20(-0.89%) |
Dec 20, 2017 | 22.81 | 23.04 | 22.80 | 22.82 | 3,035,493 | +0.01(+0.04%) |
Dec 19, 2017 | 23.19 | 23.21 | 22.81 | 22.81 | 2,860,977 | -0.37(-1.58%) |
Dec 18, 2017 | 23.53 | 23.54 | 23.12 | 23.18 | 3,446,591 | -0.28(-1.18%) |
Dec 15, 2017 | 23.37 | 23.58 | 23.37 | 23.45 | 8,262,157 | +0.15(+0.63%) |
Dec 14, 2017 | 23.10 | 23.38 | 22.88 | 23.31 | 3,888,191 | +0.18(+0.77%) |
Dec 13, 2017 | 23.17 | 23.21 | 22.98 | 23.13 | 4,910,355 | +0.02(+0.07%) |
Dec 12, 2017 | 23.11 | 23.61 | 23.10 | 23.11 | 3,763,628 | -0.38(-1.63%) |
Dec 11, 2017 | 23.44 | 23.52 | 23.35 | 23.50 | 3,484,680 | -0.05(-0.21%) |
Dec 08, 2017 | 23.48 | 23.54 | 23.36 | 23.54 | 3,940,426 | +0.04(+0.17%) |
Dec 07, 2017 | 23.59 | 23.59 | 23.34 | 23.50 | 3,685,924 | -0.12(-0.52%) |
Dec 06, 2017 | 23.59 | 23.77 | 23.44 | 23.63 | 4,442,447 | +0.08(+0.35%) |
Dec 05, 2017 | 23.91 | 23.91 | 23.51 | 23.54 | 3,524,770 | -0.37(-1.53%) |
Dec 04, 2017 | 23.81 | 24.02 | 23.74 | 23.91 | 4,613,821 | -0.14(-0.58%) |
Dec 01, 2017 | 24.57 | 24.57 | 23.68 | 24.05 | 4,625,245 | -0.39(-1.60%) |
Nov 30, 2017 | 24.17 | 24.49 | 24.17 | 24.44 | 5,509,963 | +0.28(+1.15%) |
Nov 29, 2017 | 24.03 | 24.36 | 23.98 | 24.16 | 2,531,325 | +0.07(+0.30%) |
Nov 28, 2017 | 24.08 | 24.18 | 24.03 | 24.09 | 1,872,707 | +0.03(+0.14%) |
Nov 27, 2017 | 23.71 | 24.08 | 23.66 | 24.06 | 3,201,711 | +0.42(+1.76%) |
Nov 24, 2017 | 23.74 | 23.81 | 23.63 | 23.64 | 1,046,780 | -0.10(-0.41%) |
Nov 22, 2017 | 23.71 | 23.79 | 23.68 | 23.74 | 2,176,680 | +0.05(+0.21%) |
Nov 21, 2017 | 23.78 | 23.79 | 23.64 | 23.69 | 2,045,471 | -0.02(-0.10%) |
Nov 20, 2017 | 23.63 | 23.72 | 23.49 | 23.72 | 2,607,141 | +0.10(+0.41%) |
Nov 17, 2017 | 23.60 | 23.75 | 23.54 | 23.62 | 3,577,008 | -0.02(-0.10%) |
Nov 16, 2017 | 23.82 | 23.87 | 23.46 | 23.64 | 4,084,604 | -0.26(-1.09%) |
Nov 15, 2017 | 24.22 | 24.31 | 23.84 | 23.90 | 3,511,833 | -0.27(-1.12%) |
Nov 14, 2017 | 23.81 | 24.18 | 23.80 | 24.17 | 3,995,080 | +0.26(+1.08%) |
Nov 13, 2017 | 23.75 | 23.94 | 23.73 | 23.92 | 2,745,328 | +0.18(+0.75%) |
Nov 10, 2017 | 23.94 | 23.98 | 23.67 | 23.74 | 2,978,088 | -0.32(-1.34%) |
Nov 09, 2017 | 24.08 | 24.15 | 23.93 | 24.06 | 2,873,150 | -0.11(-0.47%) |
Nov 08, 2017 | 24.15 | 24.25 | 24.04 | 24.17 | 2,648,576 | +0.00(+0.00%) |
Nov 07, 2017 | 23.97 | 24.21 | 23.96 | 24.17 | 3,179,045 | +0.19(+0.77%) |
Nov 06, 2017 | 23.89 | 24.11 | 23.80 | 23.99 | 2,491,553 | +0.10(+0.44%) |
Nov 03, 2017 | 23.06 | 24.10 | 22.76 | 23.88 | 3,721,547 | -0.12(-0.50%) |
Nov 02, 2017 | 23.98 | 24.06 | 23.76 | 24.00 | 4,121,381 | +0.02(+0.10%) |
Nov 01, 2017 | 23.98 | 24.03 | 23.77 | 23.98 | 4,625,406 | +0.10(+0.44%) |
Oct 31, 2017 | 23.75 | 23.93 | 23.69 | 23.88 | 3,091,469 | +0.09(+0.37%) |
Oct 30, 2017 | 23.97 | 24.00 | 23.75 | 23.79 | 3,178,570 | -0.23(-0.94%) |
Oct 27, 2017 | 23.71 | 24.01 | 23.64 | 24.01 | 1,986,887 | +0.21(+0.88%) |
Oct 26, 2017 | 23.82 | 24.03 | 23.77 | 23.80 | 2,962,012 | +0.09(+0.37%) |
Oct 25, 2017 | 23.77 | 23.80 | 23.46 | 23.71 | 2,480,367 | -0.17(-0.71%) |
Oct 24, 2017 | 23.96 | 24.04 | 23.78 | 23.88 | 4,244,599 | -0.06(-0.27%) |
Oct 23, 2017 | 23.97 | 23.99 | 23.82 | 23.95 | 3,251,047 | -0.02(-0.10%) |
Oct 20, 2017 | 23.96 | 24.01 | 23.83 | 23.97 | 1,914,587 | -0.04(-0.17%) |
Oct 19, 2017 | 23.90 | 24.01 | 23.79 | 24.01 | 2,322,356 | +0.14(+0.57%) |
Oct 18, 2017 | 23.82 | 24.05 | 23.79 | 23.88 | 2,683,415 | +0.04(+0.17%) |
Oct 17, 2017 | 23.75 | 23.85 | 23.62 | 23.83 | 2,776,328 | +0.06(+0.24%) |
Oct 16, 2017 | 23.62 | 23.86 | 23.57 | 23.78 | 3,489,544 | +0.08(+0.34%) |
Oct 13, 2017 | 24.08 | 24.19 | 23.69 | 23.70 | 3,283,983 | -0.29(-1.21%) |
Oct 12, 2017 | 23.66 | 24.03 | 23.59 | 23.99 | 5,580,806 | +0.33(+1.40%) |
Oct 11, 2017 | 23.53 | 23.80 | 23.53 | 23.66 | 2,808,261 | +0.15(+0.65%) |
Oct 10, 2017 | 23.27 | 23.52 | 23.19 | 23.50 | 2,842,669 | +0.31(+1.36%) |
Oct 09, 2017 | 23.33 | 23.39 | 23.16 | 23.19 | 3,391,977 | -0.12(-0.52%) |
Oct 06, 2017 | 23.34 | 23.40 | 23.25 | 23.31 | 2,928,156 | -0.15(-0.62%) |
Oct 05, 2017 | 23.40 | 23.50 | 23.25 | 23.46 | 3,825,852 | +0.06(+0.24%) |
Oct 04, 2017 | 23.23 | 23.41 | 23.14 | 23.40 | 3,014,339 | +0.17(+0.73%) |
Oct 03, 2017 | 23.39 | 23.39 | 23.08 | 23.23 | 2,651,432 | -0.15(-0.62%) |
Oct 02, 2017 | 23.61 | 23.63 | 23.32 | 23.37 | 3,760,616 | -0.20(-0.86%) |
Sep 29, 2017 | 23.54 | 23.62 | 23.46 | 23.58 | 3,433,901 | +0.05(+0.21%) |
Sep 28, 2017 | 23.46 | 23.60 | 23.33 | 23.53 | 3,638,905 | +0.06(+0.24%) |
Sep 27, 2017 | 23.38 | 23.47 | 4,288,924 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.87 | 24.00 | 23.69 | 23.92 | 4,084,070 | -0.02(-0.07%) |
Sep 25, 2017 | 23.58 | 23.96 | 23.54 | 23.94 | 3,469,519 | +0.37(+1.57%) |
Sep 22, 2017 | 23.88 | 23.88 | 23.54 | 23.57 | 3,253,524 | -0.23(-0.98%) |
Sep 21, 2017 | 23.96 | 24.08 | 23.75 | 23.80 | 3,514,540 | -0.17(-0.71%) |
Sep 20, 2017 | 24.25 | 24.31 | 23.90 | 23.97 | 2,818,056 | -0.22(-0.90%) |
Sep 19, 2017 | 24.25 | 24.27 | 24.10 | 24.19 | 4,406,579 | -0.01(-0.03%) |
Sep 18, 2017 | 24.45 | 24.49 | 24.07 | 24.20 | 2,774,217 | -0.23(-0.96%) |
Sep 15, 2017 | 24.37 | 24.45 | 24.29 | 24.43 | 6,606,216 | +0.10(+0.43%) |
Sep 14, 2017 | 24.15 | 24.36 | 24.04 | 24.33 | 4,649,907 | +0.16(+0.67%) |
Sep 13, 2017 | 24.18 | 24.35 | 24.15 | 24.17 | 4,560,719 | -0.03(-0.13%) |
Sep 12, 2017 | 24.55 | 24.57 | 24.10 | 24.20 | 3,679,863 | -0.38(-1.54%) |
Sep 11, 2017 | 24.24 | 24.58 | 24.20 | 24.58 | 3,269,263 | +0.36(+1.47%) |
Sep 08, 2017 | 24.10 | 24.24 | 24.00 | 24.22 | 3,811,344 | +0.04(+0.17%) |
Sep 07, 2017 | 23.79 | 24.19 | 23.79 | 24.18 | 3,939,178 | +0.42(+1.77%) |
Sep 06, 2017 | 24.06 | 24.06 | 23.70 | 23.76 | 4,220,814 | -0.15(-0.61%) |
Sep 05, 2017 | 23.99 | 24.00 | 23.84 | 23.91 | 3,272,164 | -0.01(-0.03%) |
Sep 01, 2017 | 23.97 | 24.00 | 23.82 | 23.92 | 2,405,278 | +0.01(+0.03%) |
Aug 31, 2017 | 23.96 | 23.98 | 23.86 | 23.91 | 4,313,003 | -0.03(-0.13%) |
Aug 30, 2017 | 24.06 | 24.13 | 23.87 | 23.94 | 3,120,404 | -0.19(-0.77%) |
Aug 29, 2017 | 24.21 | 24.31 | 24.04 | 24.13 | 4,029,185 | -0.03(-0.13%) |
Aug 28, 2017 | 24.05 | 24.17 | 23.94 | 24.16 | 2,415,720 | +0.16(+0.67%) |
Aug 25, 2017 | 24.04 | 24.11 | 23.94 | 24.00 | 1,853,316 | +0.07(+0.30%) |
Aug 24, 2017 | 23.97 | 23.99 | 23.83 | 23.92 | 2,567,936 | -0.07(-0.30%) |
Aug 23, 2017 | 23.81 | 24.01 | 23.73 | 24.00 | 1,989,854 | +0.18(+0.75%) |
Aug 22, 2017 | 23.67 | 23.83 | 23.60 | 23.82 | 2,983,955 | +0.19(+0.79%) |
Aug 21, 2017 | 23.45 | 23.71 | 23.45 | 23.63 | 2,969,818 | +0.22(+0.93%) |
Aug 18, 2017 | 23.19 | 23.60 | 23.16 | 23.41 | 4,361,805 | +0.19(+0.83%) |
Aug 17, 2017 | 23.35 | 23.44 | 23.21 | 23.22 | 3,115,465 | -0.15(-0.62%) |
Aug 16, 2017 | 23.28 | 23.39 | 23.22 | 23.37 | 3,455,808 | +0.09(+0.38%) |
Aug 15, 2017 | 23.16 | 23.29 | 23.12 | 23.28 | 3,094,809 | +0.03(+0.14%) |
Aug 14, 2017 | 23.30 | 23.49 | 23.10 | 23.25 | 4,432,763 | +0.20(+0.87%) |
Aug 11, 2017 | 23.20 | 23.27 | 22.99 | 23.05 | 2,533,818 | -0.25(-1.06%) |
Aug 10, 2017 | 23.24 | 23.43 | 23.12 | 23.29 | 3,776,120 | +0.06(+0.24%) |
Aug 09, 2017 | 23.29 | 23.55 | 23.21 | 23.24 | 4,616,259 | +0.01(+0.03%) |
Aug 08, 2017 | 22.93 | 23.30 | 22.92 | 23.23 | 6,151,884 | +0.25(+1.08%) |
Aug 07, 2017 | 22.85 | 23.07 | 22.84 | 22.98 | 3,586,207 | +0.16(+0.70%) |
Aug 04, 2017 | 22.73 | 22.88 | 22.62 | 22.82 | 3,377,921 | +0.06(+0.25%) |
Aug 03, 2017 | 22.10 | 22.82 | 22.08 | 22.77 | 3,588,438 | +0.24(+1.06%) |
Aug 02, 2017 | 22.51 | 22.63 | 22.26 | 22.53 | 6,339,299 | -0.06(-0.28%) |
Aug 01, 2017 | 22.57 | 22.68 | 22.50 | 22.59 | 2,623,681 | +0.05(+0.21%) |
Jul 31, 2017 | 22.55 | 22.57 | 22.45 | 22.54 | 4,840,210 | +0.04(+0.18%) |
Jul 28, 2017 | 22.49 | 22.58 | 22.46 | 22.50 | 2,292,651 | +0.01(+0.04%) |
Jul 27, 2017 | 22.41 | 22.56 | 22.41 | 22.49 | 3,467,455 | +0.04(+0.18%) |
Jul 26, 2017 | 22.32 | 22.48 | 22.28 | 22.45 | 2,245,836 | +0.13(+0.57%) |
Jul 25, 2017 | 22.57 | 22.62 | 22.28 | 22.33 | 2,073,200 | -0.20(-0.89%) |
Jul 24, 2017 | 22.51 | 22.66 | 22.41 | 22.53 | 3,614,157 | +0.02(+0.07%) |
Jul 21, 2017 | 22.41 | 22.53 | 22.37 | 22.51 | 2,718,511 | +0.08(+0.36%) |
Jul 20, 2017 | 22.21 | 22.50 | 22.08 | 22.43 | 4,692,884 | +0.34(+1.52%) |
Jul 19, 2017 | 22.25 | 22.25 | 22.04 | 22.09 | 4,272,002 | -0.12(-0.54%) |
Jul 18, 2017 | 22.23 | 22.28 | 22.12 | 22.21 | 3,319,272 | +0.01(+0.04%) |
Jul 17, 2017 | 22.09 | 22.22 | 21.99 | 22.21 | 3,497,383 | +0.12(+0.54%) |
Jul 14, 2017 | 22.02 | 22.12 | 21.93 | 22.09 | 3,104,428 | +0.21(+0.95%) |
Jul 13, 2017 | 21.94 | 22.01 | 21.76 | 21.88 | 3,148,564 | -0.10(-0.44%) |
Jul 12, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 3,937,094 | +0.26(+1.18%) |
Jul 11, 2017 | 21.84 | 21.85 | 21.57 | 21.72 | 3,080,541 | -0.09(-0.40%) |
Jul 10, 2017 | 21.85 | 21.89 | 21.78 | 21.81 | 3,018,415 | -0.04(-0.18%) |
Jul 07, 2017 | 21.81 | 21.91 | 21.69 | 21.85 | 2,580,887 | +0.03(+0.15%) |
Jul 06, 2017 | 21.89 | 21.92 | 21.76 | 21.81 | 3,313,585 | -0.14(-0.62%) |
Jul 05, 2017 | 22.09 | 22.16 | 21.90 | 21.95 | 3,127,837 | -0.10(-0.47%) |
Jul 03, 2017 | 21.97 | 22.27 | 21.96 | 22.05 | 3,438,653 | +0.16(+0.73%) |
Jun 30, 2017 | 21.97 | 22.08 | 21.89 | 21.89 | 3,994,471 | -0.06(-0.29%) |
Jun 29, 2017 | 22.13 | 22.17 | 21.87 | 21.96 | 4,889,416 | -0.30(-1.33%) |
Jun 28, 2017 | 22.63 | 22.65 | 22.21 | 22.25 | 3,660,953 | -0.28(-1.24%) |
Jun 27, 2017 | 22.57 | 22.74 | 22.45 | 22.53 | 4,349,605 | -0.16(-0.70%) |
Jun 26, 2017 | 22.45 | 22.69 | 22.42 | 22.69 | 3,453,150 | +0.26(+1.18%) |
Jun 23, 2017 | 22.45 | 22.53 | 22.34 | 22.43 | 3,163,078 | -0.03(-0.14%) |
Jun 22, 2017 | 22.39 | 22.60 | 22.34 | 22.46 | 3,814,444 | +0.09(+0.39%) |
Jun 21, 2017 | 22.69 | 22.77 | 22.32 | 22.37 | 2,967,173 | -0.34(-1.51%) |
Jun 20, 2017 | 22.94 | 23.01 | 22.61 | 22.72 | 5,152,187 | -0.24(-1.04%) |
Jun 19, 2017 | 23.11 | 23.15 | 22.89 | 22.96 | 3,282,321 | -0.14(-0.59%) |
Jun 16, 2017 | 22.86 | 23.09 | 22.86 | 23.09 | 4,492,146 | +0.22(+0.94%) |
Jun 15, 2017 | 22.64 | 23.03 | 22.61 | 22.88 | 4,202,931 | +0.19(+0.85%) |
Jun 14, 2017 | 22.51 | 22.79 | 22.51 | 22.69 | 3,414,923 | +0.19(+0.85%) |
Jun 13, 2017 | 22.45 | 22.57 | 22.41 | 22.49 | 3,424,428 | +0.02(+0.07%) |
Jun 12, 2017 | 22.58 | 22.65 | 22.31 | 22.48 | 2,990,611 | -0.10(-0.46%) |
Jun 09, 2017 | 22.57 | 22.64 | 22.37 | 22.58 | 2,786,933 | +0.02(+0.11%) |
Jun 08, 2017 | 22.61 | 22.38 | 22.56 | 3,102,909 | -0.09(-0.39%) | |
Jun 07, 2017 | 22.84 | 22.94 | 22.61 | 22.65 | 3,155,831 | -0.14(-0.63%) |
Jun 06, 2017 | 22.86 | 22.91 | 22.72 | 22.79 | 4,390,641 | -0.04(-0.17%) |
Jun 05, 2017 | 23.05 | 23.13 | 22.81 | 22.83 | 2,714,045 | -0.26(-1.14%) |
Jun 02, 2017 | 23.21 | 23.25 | 23.04 | 23.09 | 2,307,353 | -0.04(-0.17%) |
Jun 01, 2017 | 22.88 | 23.14 | 22.76 | 23.13 | 3,436,320 | +0.26(+1.12%) |
May 31, 2017 | 22.73 | 22.97 | 22.71 | 22.88 | 4,478,955 | +0.18(+0.77%) |
May 30, 2017 | 22.64 | 22.75 | 22.55 | 22.70 | 1,667,629 | +0.05(+0.21%) |
May 26, 2017 | 22.54 | 22.69 | 22.50 | 22.65 | 2,638,488 | +0.12(+0.53%) |
May 25, 2017 | 22.39 | 22.55 | 22.32 | 22.53 | 2,535,281 | +0.17(+0.75%) |
May 24, 2017 | 22.23 | 22.40 | 22.21 | 22.37 | 2,876,104 | +0.18(+0.79%) |
May 23, 2017 | 22.15 | 22.33 | 22.13 | 22.19 | 1,893,156 | +0.04(+0.18%) |
May 22, 2017 | 21.95 | 22.17 | 21.93 | 22.15 | 2,264,269 | +0.18(+0.80%) |
May 19, 2017 | 21.80 | 22.03 | 21.63 | 21.97 | 12,218,291 | +0.22(+0.99%) |
May 18, 2017 | 21.73 | 21.86 | 21.49 | 21.76 | 3,179,022 | +0.03(+0.15%) |
May 17, 2017 | 21.74 | 21.84 | 21.51 | 21.73 | 3,566,551 | -0.02(-0.07%) |
May 16, 2017 | 21.93 | 21.98 | 21.73 | 21.74 | 2,705,290 | -0.18(-0.84%) |
May 15, 2017 | 21.84 | 21.95 | 21.82 | 21.93 | 3,416,637 | +0.10(+0.48%) |
May 12, 2017 | 21.81 | 21.92 | 21.77 | 21.82 | 2,778,367 | +0.11(+0.51%) |
May 11, 2017 | 21.82 | 21.84 | 21.62 | 21.71 | 2,940,411 | -0.10(-0.44%) |
May 10, 2017 | 21.73 | 21.90 | 21.67 | 21.81 | 5,184,346 | +0.07(+0.33%) |
May 09, 2017 | 22.01 | 22.05 | 21.64 | 21.74 | 3,442,008 | -0.33(-1.51%) |
May 08, 2017 | 22.20 | 22.26 | 21.94 | 22.07 | 4,005,349 | -0.14(-0.64%) |
May 05, 2017 | 22.24 | 22.37 | 21.94 | 22.21 | 3,854,356 | +0.06(+0.25%) |
May 04, 2017 | 22.23 | 22.23 | 21.98 | 22.16 | 3,569,374 | -0.09(-0.43%) |
May 03, 2017 | 22.28 | 22.39 | 22.22 | 22.25 | 2,207,870 | -0.07(-0.32%) |
May 02, 2017 | 22.45 | 22.52 | 22.25 | 22.32 | 2,664,391 | -0.10(-0.42%) |
May 01, 2017 | 22.63 | 22.63 | 22.37 | 22.42 | 2,439,477 | -0.17(-0.77%) |
Apr 28, 2017 | 22.66 | 22.71 | 22.52 | 22.59 | 2,865,921 | -0.09(-0.38%) |
Apr 27, 2017 | 22.45 | 22.85 | 22.44 | 22.68 | 4,268,638 | +0.25(+1.09%) |
Apr 26, 2017 | 22.46 | 22.56 | 22.35 | 22.43 | 2,970,415 | -0.05(-0.21%) |
Apr 25, 2017 | 22.36 | 22.49 | 22.34 | 22.48 | 3,085,610 | +0.06(+0.25%) |
Apr 24, 2017 | 22.33 | 22.48 | 22.18 | 22.42 | 3,213,182 | +0.16(+0.71%) |
Apr 21, 2017 | 22.15 | 22.36 | 22.15 | 22.27 | 4,019,480 | +0.17(+0.79%) |
Apr 20, 2017 | 22.15 | 22.14 | 21.92 | 22.09 | 2,448,318 | -0.06(-0.25%) |
Apr 19, 2017 | 22.44 | 22.49 | 22.08 | 22.15 | 2,661,678 | -0.26(-1.17%) |
Apr 18, 2017 | 22.38 | 22.54 | 22.35 | 22.41 | 4,392,987 | +0.05(+0.21%) |
Apr 17, 2017 | 22.16 | 22.36 | 22.12 | 22.36 | 2,393,530 | +0.24(+1.07%) |
Apr 13, 2017 | 22.18 | 22.32 | 22.06 | 22.12 | 2,475,287 | -0.08(-0.36%) |
Apr 12, 2017 | 22.12 | 22.27 | 21.97 | 22.20 | 2,642,208 | +0.10(+0.47%) |
Apr 11, 2017 | 22.15 | 22.17 | 21.98 | 22.10 | 3,641,177 | -0.07(-0.32%) |
Apr 10, 2017 | 22.08 | 22.23 | 21.96 | 22.17 | 3,782,430 | +0.08(+0.36%) |
Apr 07, 2017 | 22.14 | 22.31 | 22.04 | 22.09 | 6,674,255 | +0.00(+0.00%) |
Apr 06, 2017 | 21.99 | 22.12 | 21.89 | 22.09 | 3,674,702 | +0.05(+0.22%) |
Apr 05, 2017 | 21.98 | 22.10 | 21.91 | 22.04 | 2,934,783 | +0.06(+0.25%) |
Apr 04, 2017 | 21.81 | 22.03 | 21.77 | 21.99 | 2,692,616 | +0.17(+0.80%) |
Apr 03, 2017 | 21.82 | 21.82 | 21.62 | 21.82 | 2,838,550 | -0.02(-0.07%) |
Mar 31, 2017 | 21.74 | 21.97 | 21.73 | 21.83 | 3,338,863 | +0.05(+0.22%) |
Mar 30, 2017 | 22.01 | 22.05 | 21.68 | 21.78 | 2,561,428 | -0.27(-1.22%) |
Mar 29, 2017 | 21.95 | 22.17 | 21.84 | 22.05 | 4,398,082 | +0.13(+0.58%) |
Mar 28, 2017 | 21.89 | 21.95 | 21.74 | 21.93 | 3,537,854 | +0.00(+0.00%) |
Mar 27, 2017 | 22.12 | 22.20 | 21.85 | 21.93 | 2,530,754 | -0.14(-0.65%) |
Mar 24, 2017 | 22.01 | 22.10 | 21.93 | 22.07 | 2,684,568 | +0.09(+0.43%) |
Mar 23, 2017 | 22.10 | 22.24 | 21.90 | 21.97 | 3,766,240 | -0.10(-0.47%) |
Mar 22, 2017 | 21.95 | 22.13 | 21.78 | 22.08 | 5,808,676 | +0.24(+1.09%) |
Mar 21, 2017 | 21.74 | 22.01 | 21.74 | 21.84 | 8,165,842 | +0.10(+0.47%) |
Mar 20, 2017 | 21.98 | 22.03 | 21.71 | 21.74 | 3,703,973 | -0.18(-0.83%) |
Mar 17, 2017 | 21.88 | 22.03 | 21.84 | 21.92 | 7,950,594 | +0.07(+0.33%) |
Mar 16, 2017 | 21.97 | 22.15 | 21.74 | 21.85 | 5,132,190 | -0.40(-1.78%) |
Mar 15, 2017 | 21.91 | 22.31 | 21.85 | 22.24 | 3,314,199 | +0.47(+2.15%) |
Mar 14, 2017 | 21.82 | 21.85 | 21.66 | 21.78 | 3,327,894 | -0.09(-0.40%) |
Mar 13, 2017 | 21.93 | 22.00 | 21.82 | 21.86 | 2,987,495 | -0.08(-0.36%) |
Mar 10, 2017 | 21.78 | 21.97 | 21.73 | 21.94 | 4,028,832 | +0.27(+1.24%) |
Mar 09, 2017 | 21.74 | 21.89 | 21.62 | 21.67 | 3,287,966 | -0.06(-0.25%) |
Mar 08, 2017 | 22.04 | 22.05 | 21.67 | 21.73 | 3,687,819 | -0.44(-2.00%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.01 | 22.17 | 4,021,736 | +0.03(+0.14%) |
Mar 06, 2017 | 22.09 | 22.15 | 21.97 | 22.14 | 3,143,254 | +0.05(+0.22%) |
Mar 03, 2017 | 22.01 | 22.11 | 21.85 | 22.09 | 4,120,935 | +0.10(+0.47%) |
Mar 02, 2017 | 21.82 | 22.14 | 21.81 | 21.99 | 3,725,809 | +0.06(+0.25%) |