Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.11 | 27.58 | 27.02 | 27.32 | 4,458,009 | +0.29(+1.06%) |
Apr 27, 2018 | 27.50 | 27.70 | 26.93 | 27.03 | 4,222,408 | -0.57(-2.07%) |
Apr 26, 2018 | 27.53 | 27.70 | 27.42 | 27.60 | 2,289,971 | +0.24(+0.86%) |
Apr 25, 2018 | 27.16 | 27.43 | 26.99 | 27.37 | 2,455,407 | +0.19(+0.68%) |
Apr 24, 2018 | 27.25 | 27.45 | 26.96 | 27.18 | 3,310,122 | -0.03(-0.11%) |
Apr 23, 2018 | 27.28 | 27.34 | 27.10 | 27.21 | 4,171,553 | -0.12(-0.44%) |
Apr 20, 2018 | 27.27 | 27.47 | 27.20 | 27.33 | 3,444,823 | -0.09(-0.31%) |
Apr 19, 2018 | 27.58 | 27.78 | 27.41 | 27.42 | 5,349,271 | -0.09(-0.34%) |
Apr 18, 2018 | 27.26 | 27.64 | 27.13 | 27.51 | 4,724,792 | +0.46(+1.69%) |
Apr 17, 2018 | 26.86 | 27.16 | 26.78 | 27.05 | 3,234,156 | +0.24(+0.88%) |
Apr 16, 2018 | 27.05 | 27.18 | 26.74 | 26.82 | 4,435,080 | -0.24(-0.90%) |
Apr 13, 2018 | 26.92 | 27.18 | 26.78 | 27.06 | 3,229,776 | +0.26(+0.99%) |
Apr 12, 2018 | 26.83 | 27.06 | 26.70 | 26.80 | 3,188,491 | -0.06(-0.24%) |
Apr 11, 2018 | 26.26 | 26.99 | 26.23 | 26.86 | 5,467,974 | +0.61(+2.31%) |
Apr 10, 2018 | 26.28 | 26.48 | 26.14 | 26.25 | 4,432,708 | +0.39(+1.49%) |
Apr 09, 2018 | 25.92 | 26.18 | 25.65 | 25.87 | 4,104,501 | +0.06(+0.25%) |
Apr 06, 2018 | 25.68 | 26.03 | 25.48 | 25.80 | 6,399,138 | -0.04(-0.14%) |
Apr 05, 2018 | 24.82 | 26.10 | 24.71 | 25.84 | 8,685,013 | +1.19(+4.84%) |
Apr 04, 2018 | 24.28 | 24.66 | 24.14 | 24.65 | 4,668,824 | +0.06(+0.23%) |
Apr 03, 2018 | 24.23 | 24.63 | 24.07 | 24.59 | 4,071,304 | +0.45(+1.87%) |
Apr 02, 2018 | 24.63 | 24.70 | 23.92 | 24.14 | 4,386,463 | -0.54(-2.20%) |
Mar 29, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.55 | 24.84 | 24.24 | 24.25 | 5,226,854 | -0.36(-1.45%) |
Mar 27, 2018 | 24.56 | 24.85 | 24.44 | 24.60 | 6,443,259 | +0.11(+0.44%) |
Mar 26, 2018 | 23.87 | 24.55 | 23.79 | 24.50 | 4,780,596 | +0.73(+3.07%) |
Mar 23, 2018 | 23.90 | 24.10 | 23.77 | 23.77 | 6,533,590 | +0.07(+0.30%) |
Mar 22, 2018 | 24.00 | 24.08 | 23.67 | 23.70 | 4,143,940 | -0.44(-1.84%) |
Mar 21, 2018 | 23.72 | 24.34 | 23.65 | 24.14 | 4,485,514 | +0.59(+2.49%) |
Mar 20, 2018 | 23.15 | 23.57 | 23.12 | 23.55 | 5,868,398 | +0.56(+2.42%) |
Mar 19, 2018 | 23.40 | 23.40 | 22.97 | 23.00 | 3,983,131 | -0.39(-1.65%) |
Mar 16, 2018 | 23.12 | 23.52 | 23.07 | 23.38 | 4,426,507 | +0.29(+1.24%) |
Mar 15, 2018 | 23.26 | 23.35 | 23.02 | 23.10 | 4,651,582 | -0.16(-0.68%) |
Mar 14, 2018 | 23.35 | 23.48 | 23.08 | 23.25 | 5,496,007 | -0.02(-0.09%) |
Mar 13, 2018 | 23.30 | 23.53 | 23.20 | 23.27 | 4,548,750 | +0.04(+0.18%) |
Mar 12, 2018 | 23.17 | 23.34 | 23.05 | 23.23 | 5,552,026 | -0.04(-0.15%) |
Mar 09, 2018 | 23.41 | 23.47 | 23.16 | 23.27 | 4,354,059 | +0.08(+0.34%) |
Mar 08, 2018 | 23.14 | 23.32 | 23.03 | 23.19 | 4,029,951 | +0.13(+0.56%) |
Mar 07, 2018 | 23.24 | 22.67 | 23.06 | 5,698,742 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.21 | 23.21 | 22.89 | 22.94 | 4,554,526 | +0.10(+0.44%) |
Mar 05, 2018 | 22.53 | 22.91 | 22.39 | 22.84 | 7,060,703 | +0.19(+0.82%) |
Mar 02, 2018 | 23.00 | 23.02 | 22.44 | 22.65 | 7,985,958 | -0.55(-2.37%) |
Mar 01, 2018 | 23.25 | 23.32 | 22.86 | 23.20 | 6,554,852 | -0.06(-0.27%) |
Feb 28, 2018 | 24.26 | 24.32 | 23.26 | 23.27 | 4,911,000 | -0.87(-3.60%) |
Feb 27, 2018 | 24.44 | 24.68 | 24.13 | 24.14 | 3,842,449 | -0.46(-1.87%) |
Feb 26, 2018 | 24.37 | 24.66 | 24.21 | 24.60 | 3,732,228 | +0.25(+1.05%) |
Feb 23, 2018 | 24.04 | 24.37 | 24.04 | 24.34 | 3,367,755 | +0.33(+1.38%) |
Feb 22, 2018 | 24.01 | 4,045,117 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.52 | 24.58 | 23.87 | 23.87 | 3,771,187 | -0.63(-2.57%) |
Feb 20, 2018 | 24.41 | 24.78 | 24.40 | 24.50 | 5,617,842 | +0.09(+0.38%) |
Feb 16, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.11 | 24.18 | 23.85 | 24.01 | 4,017,272 | -0.01(-0.06%) |
Feb 14, 2018 | 23.38 | 24.14 | 23.27 | 24.02 | 5,825,131 | +0.35(+1.46%) |
Feb 13, 2018 | 23.46 | 23.80 | 23.29 | 23.68 | 4,827,173 | +0.09(+0.39%) |
Feb 12, 2018 | 24.10 | 24.28 | 23.49 | 23.58 | 8,481,900 | -0.22(-0.92%) |
Feb 09, 2018 | 23.61 | 23.98 | 22.84 | 23.80 | 13,213,213 | +0.64(+2.75%) |
Feb 08, 2018 | 24.40 | 24.72 | 23.16 | 23.17 | 9,372,765 | -0.73(-3.05%) |
Feb 07, 2018 | 24.23 | 24.25 | 23.86 | 23.90 | 8,318,054 | -0.28(-1.17%) |
Feb 06, 2018 | 23.51 | 24.27 | 23.20 | 24.18 | 9,325,406 | +0.12(+0.50%) |
Feb 05, 2018 | 24.69 | 24.88 | 23.88 | 24.06 | 6,909,054 | -0.86(-3.46%) |
Feb 02, 2018 | 25.22 | 25.38 | 24.91 | 24.92 | 6,574,044 | -0.77(-3.00%) |
Feb 01, 2018 | 25.65 | 25.72 | 25.33 | 25.69 | 4,355,332 | +0.07(+0.28%) |
Jan 31, 2018 | 25.60 | 25.82 | 25.50 | 25.62 | 3,132,211 | +0.20(+0.81%) |
Jan 30, 2018 | 25.93 | 25.95 | 25.41 | 25.41 | 4,922,099 | -0.67(-2.57%) |
Jan 29, 2018 | 26.27 | 26.52 | 26.09 | 26.09 | 3,603,839 | -0.41(-1.55%) |
Jan 26, 2018 | 26.19 | 26.50 | 26.19 | 26.50 | 2,195,119 | +0.33(+1.24%) |
Jan 25, 2018 | 26.48 | 26.64 | 26.04 | 26.17 | 4,056,960 | -0.16(-0.62%) |
Jan 24, 2018 | 26.77 | 26.84 | 26.27 | 26.33 | 5,557,023 | -0.28(-1.04%) |
Jan 23, 2018 | 26.28 | 26.72 | 26.24 | 26.61 | 4,419,303 | +0.27(+1.02%) |
Jan 22, 2018 | 26.45 | 26.19 | 26.34 | 3,498,377 | +0.21(+0.78%) | |
Jan 19, 2018 | 26.71 | 26.71 | 26.09 | 26.14 | 3,907,817 | -0.62(-2.32%) |
Jan 18, 2018 | 26.90 | 26.96 | 26.62 | 26.76 | 3,493,242 | -0.16(-0.60%) |
Jan 17, 2018 | 26.83 | 27.05 | 26.61 | 26.92 | 2,569,163 | +0.16(+0.61%) |
Jan 16, 2018 | 26.86 | 27.08 | 26.60 | 26.76 | 3,250,956 | -0.08(-0.29%) |
Jan 12, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.50 | 26.68 | 26.40 | 26.57 | 4,700,311 | +0.08(+0.32%) |
Jan 10, 2018 | 26.65 | 26.70 | 26.40 | 26.48 | 3,159,049 | -0.17(-0.64%) |
Jan 09, 2018 | 26.72 | 26.88 | 26.61 | 26.65 | 2,791,999 | -0.01(-0.03%) |
Jan 08, 2018 | 26.67 | 26.79 | 26.57 | 26.66 | 3,200,752 | -0.07(-0.26%) |
Jan 05, 2018 | 26.79 | 27.13 | 26.72 | 26.73 | 4,037,738 | -0.21(-0.79%) |
Jan 04, 2018 | 26.55 | 26.97 | 26.33 | 26.94 | 4,518,691 | +0.33(+1.25%) |
Jan 03, 2018 | 26.43 | 26.75 | 26.38 | 26.61 | 3,369,855 | +0.15(+0.56%) |
Jan 02, 2018 | 25.88 | 26.49 | 25.77 | 26.46 | 3,240,268 | +0.51(+1.96%) |
Dec 29, 2017 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.68 | 25.95 | 25.66 | 25.95 | 3,681,358 | +0.33(+1.30%) |
Dec 27, 2017 | 25.13 | 25.70 | 25.05 | 25.61 | 5,850,264 | +0.51(+2.03%) |
Dec 26, 2017 | 24.89 | 25.16 | 24.78 | 25.10 | 2,091,544 | +0.27(+1.08%) |
Dec 22, 2017 | 24.71 | 24.91 | 24.54 | 24.84 | 2,963,815 | +0.13(+0.51%) |
Dec 21, 2017 | 24.61 | 24.82 | 24.52 | 24.71 | 3,324,630 | +0.19(+0.78%) |
Dec 20, 2017 | 24.43 | 24.56 | 24.13 | 24.52 | 2,891,050 | +0.21(+0.87%) |
Dec 19, 2017 | 24.36 | 24.45 | 24.22 | 24.31 | 3,187,248 | +0.01(+0.06%) |
Dec 18, 2017 | 24.06 | 24.46 | 24.03 | 24.29 | 4,187,241 | +0.32(+1.33%) |
Dec 15, 2017 | 24.23 | 24.31 | 23.94 | 23.97 | 4,573,411 | -0.20(-0.85%) |
Dec 14, 2017 | 24.14 | 24.29 | 24.04 | 24.18 | 3,932,275 | -0.06(-0.26%) |
Dec 13, 2017 | 24.71 | 24.74 | 24.24 | 24.24 | 3,560,620 | -0.41(-1.66%) |
Dec 12, 2017 | 24.72 | 24.75 | 24.46 | 24.65 | 3,317,648 | +0.08(+0.35%) |
Dec 11, 2017 | 24.35 | 24.79 | 24.28 | 24.57 | 2,685,777 | +0.24(+0.99%) |
Dec 08, 2017 | 24.35 | 24.48 | 24.23 | 24.33 | 2,208,867 | +0.08(+0.32%) |
Dec 07, 2017 | 23.96 | 24.39 | 23.96 | 24.25 | 3,117,137 | +0.19(+0.79%) |
Dec 06, 2017 | 24.38 | 24.49 | 23.99 | 24.06 | 4,152,421 | -0.40(-1.62%) |
Dec 05, 2017 | 24.42 | 24.50 | 24.29 | 24.45 | 2,571,213 | +0.11(+0.44%) |
Dec 04, 2017 | 24.73 | 24.79 | 24.31 | 24.35 | 4,222,323 | -0.46(-1.85%) |
Dec 01, 2017 | 24.74 | 25.03 | 24.74 | 24.81 | 4,764,906 | +0.24(+0.98%) |
Nov 30, 2017 | 24.32 | 24.67 | 24.24 | 24.57 | 4,966,395 | +0.42(+1.76%) |
Nov 29, 2017 | 24.25 | 24.45 | 24.05 | 24.14 | 4,263,307 | -0.15(-0.63%) |
Nov 28, 2017 | 24.45 | 24.55 | 24.28 | 24.30 | 3,928,727 | -0.07(-0.29%) |
Nov 27, 2017 | 24.74 | 24.76 | 24.35 | 24.37 | 4,859,022 | -0.38(-1.53%) |
Nov 24, 2017 | 24.84 | 24.89 | 24.72 | 24.75 | 2,637,082 | -0.06(-0.23%) |
Nov 22, 2017 | 24.95 | 24.95 | 24.60 | 24.80 | 4,536,101 | +0.14(+0.57%) |
Nov 21, 2017 | 24.49 | 24.71 | 24.39 | 24.66 | 4,161,317 | +0.20(+0.80%) |
Nov 20, 2017 | 24.73 | 24.75 | 24.39 | 24.46 | 4,335,225 | -0.32(-1.30%) |
Nov 17, 2017 | 24.77 | 24.86 | 24.57 | 24.79 | 4,187,398 | +0.08(+0.34%) |
Nov 16, 2017 | 24.70 | 24.83 | 24.32 | 24.70 | 6,480,437 | -0.20(-0.82%) |
Nov 15, 2017 | 24.76 | 25.06 | 24.51 | 24.91 | 5,031,952 | -0.14(-0.56%) |
Nov 14, 2017 | 25.36 | 25.38 | 24.97 | 25.05 | 3,998,500 | -0.37(-1.46%) |
Nov 13, 2017 | 25.35 | 25.70 | 25.19 | 25.42 | 5,372,377 | -0.08(-0.33%) |
Nov 10, 2017 | 25.35 | 25.54 | 25.19 | 25.50 | 4,694,747 | +0.20(+0.80%) |
Nov 09, 2017 | 25.10 | 25.38 | 25.03 | 25.30 | 4,180,269 | +0.04(+0.17%) |
Nov 08, 2017 | 25.29 | 25.43 | 25.17 | 25.26 | 4,111,305 | +0.01(+0.06%) |
Nov 07, 2017 | 24.91 | 25.28 | 24.86 | 25.24 | 5,417,235 | +0.26(+1.04%) |
Nov 06, 2017 | 24.71 | 25.02 | 24.66 | 24.98 | 7,629,271 | +0.32(+1.28%) |
Nov 03, 2017 | 24.47 | 24.89 | 24.44 | 24.67 | 5,500,279 | +0.26(+1.06%) |
Nov 02, 2017 | 24.12 | 24.41 | 24.12 | 24.41 | 4,780,363 | +0.32(+1.31%) |
Nov 01, 2017 | 23.88 | 24.16 | 23.81 | 24.09 | 4,286,283 | +0.32(+1.33%) |
Oct 31, 2017 | 23.66 | 23.90 | 23.58 | 23.78 | 7,226,995 | +0.07(+0.30%) |
Oct 30, 2017 | 23.65 | 23.78 | 23.58 | 23.71 | 4,776,300 | +0.07(+0.30%) |
Oct 27, 2017 | 23.48 | 23.64 | 23.37 | 23.64 | 7,059,021 | +0.14(+0.60%) |
Oct 26, 2017 | 23.37 | 23.71 | 23.27 | 23.50 | 10,094,610 | +0.43(+1.88%) |
Oct 25, 2017 | 23.16 | 23.27 | 22.99 | 23.06 | 5,279,344 | -0.13(-0.57%) |
Oct 24, 2017 | 23.35 | 23.36 | 23.15 | 23.20 | 6,070,682 | -0.04(-0.18%) |
Oct 23, 2017 | 23.32 | 23.39 | 23.24 | 23.24 | 3,069,663 | -0.10(-0.42%) |
Oct 20, 2017 | 23.55 | 23.59 | 23.34 | 23.34 | 4,201,743 | -0.20(-0.83%) |
Oct 19, 2017 | 23.55 | 23.69 | 23.51 | 23.53 | 4,546,723 | -0.11(-0.44%) |
Oct 18, 2017 | 23.69 | 23.71 | 23.56 | 23.64 | 3,250,429 | +0.01(+0.06%) |
Oct 17, 2017 | 23.55 | 23.65 | 23.46 | 23.62 | 6,176,513 | +0.08(+0.33%) |
Oct 16, 2017 | 23.83 | 23.97 | 23.50 | 23.55 | 6,349,073 | -0.07(-0.30%) |
Oct 13, 2017 | 23.81 | 23.81 | 23.54 | 23.62 | 4,881,219 | -0.02(-0.09%) |
Oct 12, 2017 | 24.02 | 24.04 | 23.62 | 23.64 | 4,981,545 | -0.53(-2.20%) |
Oct 11, 2017 | 24.23 | 24.35 | 24.15 | 24.17 | 4,210,964 | -0.03(-0.12%) |
Oct 10, 2017 | 24.44 | 24.50 | 24.19 | 24.20 | 2,859,619 | -0.01(-0.03%) |
Oct 09, 2017 | 24.37 | 24.43 | 24.18 | 24.21 | 1,751,812 | -0.07(-0.29%) |
Oct 06, 2017 | 24.25 | 24.44 | 24.19 | 24.28 | 2,185,939 | -0.23(-0.94%) |
Oct 05, 2017 | 24.44 | 24.63 | 24.37 | 24.51 | 2,041,129 | -0.03(-0.14%) |
Oct 04, 2017 | 24.42 | 24.55 | 24.37 | 24.54 | 2,473,042 | +0.16(+0.66%) |
Oct 03, 2017 | 24.23 | 24.47 | 24.20 | 24.38 | 3,354,293 | +0.13(+0.52%) |
Oct 02, 2017 | 24.30 | 24.40 | 24.12 | 24.25 | 2,812,971 | -0.27(-1.11%) |
Sep 29, 2017 | 24.36 | 24.62 | 24.28 | 24.53 | 4,530,856 | +0.15(+0.63%) |
Sep 28, 2017 | 24.26 | 24.46 | 24.21 | 24.37 | 2,727,275 | +0.06(+0.23%) |
Sep 27, 2017 | 24.36 | 24.32 | 2,697,789 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.23 | 24.28 | 24.03 | 24.18 | 3,826,051 | -0.09(-0.37%) |
Sep 25, 2017 | 23.98 | 24.34 | 23.94 | 24.27 | 5,642,299 | +0.38(+1.58%) |
Sep 22, 2017 | 24.00 | 24.05 | 23.74 | 23.89 | 2,783,180 | -0.06(-0.26%) |
Sep 21, 2017 | 23.86 | 24.01 | 23.79 | 23.95 | 2,464,042 | +0.04(+0.18%) |
Sep 20, 2017 | 23.79 | 24.05 | 23.78 | 23.91 | 3,832,204 | +0.14(+0.59%) |
Sep 19, 2017 | 23.84 | 23.91 | 23.73 | 23.77 | 3,245,723 | -0.01(-0.06%) |
Sep 18, 2017 | 23.83 | 24.06 | 23.62 | 23.79 | 5,038,077 | -0.11(-0.47%) |
Sep 15, 2017 | 23.95 | 23.96 | 23.71 | 23.90 | 4,753,046 | -0.01(-0.06%) |
Sep 14, 2017 | 23.60 | 23.93 | 23.56 | 23.91 | 5,191,727 | +0.36(+1.55%) |
Sep 13, 2017 | 23.46 | 23.60 | 23.40 | 23.55 | 3,590,830 | +0.18(+0.75%) |
Sep 12, 2017 | 23.16 | 23.44 | 23.08 | 23.37 | 3,582,484 | +0.21(+0.91%) |
Sep 11, 2017 | 22.89 | 23.19 | 22.81 | 23.16 | 4,909,583 | +0.26(+1.13%) |
Sep 08, 2017 | 23.00 | 23.04 | 22.78 | 22.90 | 3,691,522 | -0.13(-0.55%) |
Sep 07, 2017 | 22.83 | 23.05 | 22.72 | 23.03 | 3,073,726 | +0.25(+1.08%) |
Sep 06, 2017 | 22.39 | 22.83 | 22.30 | 22.78 | 6,040,818 | +0.50(+2.23%) |
Sep 05, 2017 | 22.48 | 22.51 | 21.99 | 22.29 | 6,744,094 | -0.06(-0.25%) |
Sep 01, 2017 | 22.08 | 22.42 | 21.94 | 22.34 | 4,757,184 | +0.41(+1.85%) |
Aug 31, 2017 | 21.89 | 22.00 | 21.67 | 21.94 | 5,655,506 | +0.32(+1.49%) |
Aug 30, 2017 | 21.70 | 21.78 | 21.48 | 21.62 | 3,936,898 | -0.24(-1.08%) |
Aug 29, 2017 | 21.43 | 21.90 | 21.26 | 21.85 | 7,217,650 | +0.26(+1.19%) |
Aug 28, 2017 | 21.80 | 21.88 | 21.54 | 21.59 | 2,133,129 | -0.16(-0.73%) |
Aug 25, 2017 | 21.75 | 21.88 | 21.68 | 21.75 | 2,392,447 | +0.06(+0.29%) |
Aug 24, 2017 | 21.68 | 21.74 | 21.48 | 21.69 | 3,380,798 | -0.03(-0.16%) |
Aug 23, 2017 | 21.39 | 21.82 | 21.35 | 21.73 | 2,730,324 | +0.19(+0.87%) |
Aug 22, 2017 | 21.53 | 21.62 | 21.49 | 21.54 | 2,459,247 | +0.08(+0.39%) |
Aug 21, 2017 | 21.69 | 21.73 | 21.41 | 21.46 | 4,842,438 | -0.32(-1.46%) |
Aug 18, 2017 | 21.75 | 21.86 | 21.61 | 21.77 | 2,578,139 | +0.14(+0.64%) |
Aug 17, 2017 | 21.84 | 21.93 | 21.64 | 21.64 | 2,859,720 | -0.29(-1.33%) |
Aug 16, 2017 | 22.21 | 22.32 | 21.88 | 21.93 | 3,068,544 | -0.19(-0.88%) |
Aug 15, 2017 | 22.18 | 22.22 | 22.00 | 22.12 | 2,989,856 | -0.14(-0.62%) |
Aug 14, 2017 | 22.45 | 22.68 | 22.21 | 22.26 | 2,449,325 | -0.20(-0.89%) |
Aug 11, 2017 | 22.38 | 22.55 | 22.34 | 22.46 | 4,742,062 | +0.01(+0.06%) |
Aug 10, 2017 | 22.74 | 22.77 | 22.34 | 22.45 | 4,772,689 | -0.26(-1.16%) |
Aug 09, 2017 | 22.76 | 22.83 | 22.56 | 22.71 | 3,380,459 | -0.08(-0.33%) |
Aug 08, 2017 | 22.59 | 22.86 | 22.58 | 22.79 | 4,567,853 | -0.09(-0.39%) |
Aug 07, 2017 | 22.72 | 23.04 | 22.72 | 22.88 | 3,310,109 | +0.01(+0.06%) |
Aug 04, 2017 | 22.75 | 22.90 | 22.65 | 22.86 | 4,740,085 | +0.16(+0.70%) |
Aug 03, 2017 | 22.68 | 22.83 | 22.53 | 22.70 | 5,291,352 | -0.01(-0.03%) |
Aug 02, 2017 | 22.22 | 22.76 | 22.16 | 22.71 | 5,593,366 | +0.39(+1.74%) |
Aug 01, 2017 | 22.54 | 22.59 | 22.11 | 22.32 | 6,393,113 | -0.28(-1.26%) |
Jul 31, 2017 | 22.43 | 22.79 | 22.33 | 22.61 | 6,797,141 | +0.11(+0.49%) |
Jul 28, 2017 | 21.86 | 22.61 | 21.84 | 22.50 | 7,001,722 | +0.55(+2.53%) |
Jul 27, 2017 | 21.19 | 21.95 | 21.16 | 21.94 | 7,220,051 | +0.18(+0.83%) |
Jul 26, 2017 | 21.68 | 22.05 | 21.59 | 21.76 | 5,733,936 | +0.15(+0.71%) |
Jul 25, 2017 | 21.43 | 21.69 | 21.35 | 21.61 | 4,271,165 | +0.33(+1.53%) |
Jul 24, 2017 | 21.33 | 21.35 | 21.10 | 21.28 | 3,001,306 | +0.05(+0.23%) |
Jul 21, 2017 | 21.41 | 21.42 | 21.11 | 21.23 | 5,582,017 | -0.10(-0.49%) |
Jul 20, 2017 | 21.28 | 21.34 | 21.14 | 21.34 | 5,113,020 | +0.12(+0.59%) |
Jul 19, 2017 | 20.82 | 21.25 | 20.78 | 21.21 | 4,638,520 | +0.49(+2.34%) |
Jul 18, 2017 | 20.67 | 20.77 | 20.58 | 20.73 | 4,046,192 | +0.22(+1.08%) |
Jul 17, 2017 | 20.55 | 20.73 | 20.46 | 20.51 | 4,264,257 | -0.08(-0.40%) |
Jul 14, 2017 | 20.45 | 20.66 | 20.41 | 20.59 | 3,421,861 | +0.28(+1.40%) |
Jul 13, 2017 | 20.17 | 20.37 | 20.13 | 20.31 | 4,211,981 | +0.01(+0.07%) |
Jul 12, 2017 | 20.17 | 20.51 | 20.07 | 20.29 | 6,774,789 | +0.32(+1.60%) |
Jul 11, 2017 | 19.57 | 19.99 | 19.40 | 19.97 | 4,970,584 | +0.33(+1.66%) |
Jul 10, 2017 | 19.67 | 19.79 | 19.52 | 19.65 | 4,403,923 | -0.07(-0.35%) |
Jul 07, 2017 | 19.71 | 19.76 | 19.38 | 19.72 | 5,073,727 | -0.01(-0.07%) |
Jul 06, 2017 | 20.01 | 20.13 | 19.70 | 19.73 | 5,276,221 | -0.23(-1.15%) |
Jul 05, 2017 | 20.05 | 20.07 | 19.64 | 19.96 | 7,122,061 | -0.79(-3.81%) |
Jul 03, 2017 | 20.33 | 20.80 | 20.28 | 20.75 | 3,133,501 | +0.51(+2.53%) |
Jun 30, 2017 | 20.53 | 20.58 | 20.13 | 20.24 | 5,979,314 | -0.16(-0.78%) |
Jun 29, 2017 | 20.53 | 20.63 | 20.26 | 20.40 | 3,930,098 | -0.10(-0.47%) |
Jun 28, 2017 | 20.33 | 20.55 | 20.17 | 20.49 | 5,131,853 | +0.25(+1.23%) |
Jun 27, 2017 | 20.12 | 20.30 | 19.98 | 20.24 | 6,432,008 | +0.33(+1.67%) |
Jun 26, 2017 | 20.17 | 20.26 | 19.90 | 19.91 | 3,770,831 | -0.20(-1.00%) |
Jun 23, 2017 | 19.92 | 20.26 | 19.84 | 20.11 | 4,703,066 | +0.14(+0.69%) |
Jun 22, 2017 | 20.11 | 20.34 | 19.94 | 19.97 | 4,746,154 | +0.07(+0.35%) |
Jun 21, 2017 | 19.82 | 20.28 | 19.76 | 19.90 | 5,174,432 | +0.00(+0.00%) |
Jun 20, 2017 | 20.18 | 20.18 | 19.72 | 19.90 | 8,035,516 | -0.55(-2.68%) |
Jun 19, 2017 | 20.69 | 20.75 | 20.40 | 20.45 | 4,941,260 | -0.15(-0.74%) |
Jun 16, 2017 | 20.53 | 20.75 | 20.45 | 20.60 | 9,660,033 | +0.16(+0.78%) |
Jun 15, 2017 | 20.49 | 20.72 | 20.37 | 20.44 | 6,168,778 | -0.19(-0.91%) |
Jun 14, 2017 | 21.43 | 21.44 | 20.60 | 20.63 | 4,747,916 | -0.77(-3.59%) |
Jun 13, 2017 | 21.44 | 21.53 | 21.22 | 21.40 | 3,717,823 | +0.06(+0.29%) |
Jun 12, 2017 | 21.30 | 21.52 | 20.96 | 21.34 | 4,927,963 | +0.10(+0.46%) |
Jun 09, 2017 | 20.96 | 21.32 | 20.94 | 21.24 | 4,024,858 | +0.28(+1.36%) |
Jun 08, 2017 | 21.04 | 21.23 | 20.87 | 20.96 | 3,583,885 | -0.16(-0.75%) |
Jun 07, 2017 | 21.66 | 21.81 | 21.09 | 21.12 | 5,303,061 | -0.68(-3.12%) |
Jun 06, 2017 | 21.49 | 21.80 | 21.44 | 21.80 | 3,384,322 | +0.26(+1.19%) |
Jun 05, 2017 | 21.46 | 21.64 | 21.32 | 21.54 | 4,060,058 | -0.01(-0.03%) |
Jun 02, 2017 | 21.59 | 21.59 | 21.38 | 21.55 | 4,088,828 | -0.15(-0.67%) |
Jun 01, 2017 | 21.48 | 21.94 | 21.35 | 21.69 | 4,560,998 | +0.21(+1.00%) |
May 31, 2017 | 21.53 | 21.62 | 21.36 | 21.48 | 4,667,697 | -0.25(-1.14%) |
May 30, 2017 | 21.54 | 21.75 | 21.51 | 21.72 | 2,959,631 | +0.03(+0.13%) |
May 26, 2017 | 21.52 | 21.76 | 21.41 | 21.70 | 2,467,461 | +0.23(+1.09%) |
May 25, 2017 | 21.76 | 22.03 | 21.38 | 21.46 | 4,248,877 | -0.38(-1.73%) |
May 24, 2017 | 21.87 | 22.08 | 21.70 | 21.84 | 2,272,663 | +0.00(+0.00%) |
May 23, 2017 | 21.92 | 22.04 | 21.72 | 21.84 | 4,708,711 | -0.18(-0.81%) |
May 22, 2017 | 22.08 | 22.14 | 21.92 | 22.02 | 2,041,647 | +0.04(+0.19%) |
May 19, 2017 | 21.76 | 22.02 | 21.65 | 21.98 | 3,198,864 | +0.43(+1.97%) |
May 18, 2017 | 21.50 | 21.82 | 21.29 | 21.55 | 3,572,770 | +0.03(+0.13%) |
May 17, 2017 | 21.84 | 21.91 | 21.52 | 21.52 | 3,404,392 | -0.41(-1.88%) |
May 16, 2017 | 22.14 | 22.28 | 21.92 | 21.94 | 2,874,584 | -0.10(-0.44%) |
May 15, 2017 | 22.10 | 22.20 | 21.97 | 22.03 | 3,640,397 | +0.30(+1.39%) |
May 12, 2017 | 21.68 | 21.80 | 21.54 | 21.73 | 3,179,825 | +0.08(+0.35%) |
May 11, 2017 | 21.90 | 21.94 | 21.60 | 21.65 | 3,449,071 | -0.25(-1.13%) |
May 10, 2017 | 21.72 | 21.97 | 21.50 | 21.90 | 4,193,179 | +0.36(+1.66%) |
May 09, 2017 | 21.59 | 21.62 | 21.36 | 21.55 | 6,679,169 | -0.10(-0.48%) |
May 08, 2017 | 21.42 | 21.70 | 21.37 | 21.65 | 3,400,680 | +0.25(+1.15%) |
May 05, 2017 | 20.85 | 21.43 | 20.76 | 21.40 | 5,238,011 | +0.59(+2.83%) |
May 04, 2017 | 21.20 | 21.20 | 20.50 | 20.81 | 7,242,177 | -0.54(-2.51%) |
May 03, 2017 | 21.51 | 21.56 | 21.34 | 21.35 | 4,179,253 | -0.23(-1.05%) |
May 02, 2017 | 21.48 | 21.77 | 21.47 | 21.57 | 4,829,535 | +0.06(+0.29%) |