Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.59 | 28.67 | 28.46 | 28.46 | 797,495 | -0.07(-0.23%) |
Apr 27, 2018 | 28.44 | 28.58 | 28.43 | 28.53 | 568,727 | +0.10(+0.35%) |
Apr 26, 2018 | 28.29 | 28.66 | 28.29 | 28.43 | 902,016 | +0.21(+0.75%) |
Apr 25, 2018 | 28.01 | 28.25 | 27.97 | 28.22 | 840,092 | +0.10(+0.37%) |
Apr 24, 2018 | 28.29 | 28.32 | 28.04 | 28.11 | 984,664 | -0.07(-0.23%) |
Apr 23, 2018 | 28.23 | 28.27 | 28.10 | 28.18 | 1,055,293 | -0.12(-0.42%) |
Apr 20, 2018 | 28.46 | 28.52 | 28.26 | 28.30 | 973,862 | -0.23(-0.81%) |
Apr 19, 2018 | 28.74 | 28.80 | 28.47 | 28.53 | 694,297 | -0.17(-0.60%) |
Apr 18, 2018 | 28.86 | 28.99 | 28.63 | 28.70 | 682,149 | -0.10(-0.36%) |
Apr 17, 2018 | 28.83 | 28.99 | 28.79 | 28.81 | 849,271 | +0.09(+0.32%) |
Apr 16, 2018 | 28.75 | 28.77 | 28.60 | 28.71 | 729,181 | +0.15(+0.52%) |
Apr 13, 2018 | 28.95 | 28.95 | 28.51 | 28.57 | 1,006,792 | -0.19(-0.67%) |
Apr 12, 2018 | 28.85 | 28.91 | 28.72 | 28.76 | 938,892 | -0.12(-0.42%) |
Apr 11, 2018 | 28.98 | 29.01 | 28.82 | 28.88 | 762,332 | -0.15(-0.51%) |
Apr 10, 2018 | 29.12 | 29.18 | 28.98 | 29.03 | 840,276 | +0.22(+0.76%) |
Apr 09, 2018 | 28.63 | 29.03 | 28.55 | 28.81 | 960,176 | +0.27(+0.96%) |
Apr 06, 2018 | 28.78 | 28.92 | 28.42 | 28.53 | 1,121,425 | -0.43(-1.47%) |
Apr 05, 2018 | 28.76 | 29.00 | 28.63 | 28.96 | 1,385,472 | +0.34(+1.18%) |
Apr 04, 2018 | 28.38 | 28.69 | 28.17 | 28.62 | 1,284,981 | -0.08(-0.28%) |
Apr 03, 2018 | 28.73 | 28.86 | 28.57 | 28.70 | 1,226,253 | +0.15(+0.53%) |
Apr 02, 2018 | 28.86 | 28.86 | 28.33 | 28.55 | 1,245,497 | -0.31(-1.08%) |
Mar 29, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.30(+1.05%) | |
Mar 28, 2018 | 28.61 | 28.88 | 28.42 | 28.56 | 1,569,687 | -0.09(-0.33%) |
Mar 27, 2018 | 28.81 | 28.92 | 28.54 | 28.66 | 2,066,624 | +0.00(+0.00%) |
Mar 26, 2018 | 28.77 | 28.77 | 28.43 | 28.66 | 1,525,531 | +0.13(+0.44%) |
Mar 23, 2018 | 29.12 | 29.22 | 28.49 | 28.53 | 1,763,796 | -0.39(-1.34%) |
Mar 22, 2018 | 29.34 | 29.34 | 28.83 | 28.92 | 3,085,039 | -0.50(-1.70%) |
Mar 21, 2018 | 29.16 | 29.58 | 29.09 | 29.42 | 4,119,519 | +0.50(+1.73%) |
Mar 20, 2018 | 28.90 | 29.00 | 28.80 | 28.92 | 1,540,146 | +0.07(+0.26%) |
Mar 19, 2018 | 28.83 | 28.98 | 28.69 | 28.85 | 1,356,451 | +0.00(+0.00%) |
Mar 16, 2018 | 29.04 | 29.16 | 28.83 | 28.85 | 1,761,710 | -0.21(-0.72%) |
Mar 15, 2018 | 29.35 | 29.36 | 29.00 | 29.05 | 1,354,017 | -0.32(-1.09%) |
Mar 14, 2018 | 29.46 | 29.52 | 29.30 | 29.37 | 911,860 | +0.08(+0.27%) |
Mar 13, 2018 | 29.65 | 29.71 | 29.26 | 29.29 | 1,071,408 | -0.33(-1.10%) |
Mar 12, 2018 | 29.65 | 29.78 | 29.55 | 29.62 | 878,445 | -0.03(-0.10%) |
Mar 09, 2018 | 29.68 | 29.70 | 29.38 | 29.65 | 1,024,426 | +0.27(+0.91%) |
Mar 08, 2018 | 29.25 | 29.43 | 29.18 | 29.38 | 1,178,736 | +0.19(+0.65%) |
Mar 07, 2018 | 29.30 | 29.19 | 1,081,663 | -0.02(-0.07%) | ||
Mar 06, 2018 | 29.08 | 29.23 | 28.99 | 29.21 | 1,194,043 | +0.35(+1.23%) |
Mar 05, 2018 | 28.57 | 28.93 | 28.54 | 28.86 | 1,406,982 | -0.05(-0.17%) |
Mar 02, 2018 | 29.09 | 29.11 | 28.81 | 28.90 | 1,996,985 | -0.42(-1.43%) |
Mar 01, 2018 | 29.44 | 29.51 | 29.15 | 29.32 | 1,426,993 | -0.07(-0.23%) |
Feb 28, 2018 | 30.16 | 30.19 | 29.39 | 29.39 | 1,556,794 | -0.70(-2.33%) |
Feb 27, 2018 | 30.11 | 30.26 | 30.01 | 30.09 | 1,040,502 | -0.10(-0.33%) |
Feb 26, 2018 | 30.30 | 30.30 | 29.99 | 30.19 | 1,109,504 | -0.07(-0.23%) |
Feb 23, 2018 | 29.98 | 30.29 | 29.87 | 30.26 | 1,730,298 | +0.62(+2.10%) |
Feb 22, 2018 | 29.64 | 2,503,195 | +0.09(+0.31%) | |||
Feb 21, 2018 | 29.39 | 29.73 | 29.37 | 29.55 | 1,874,028 | +0.28(+0.96%) |
Feb 20, 2018 | 29.33 | 29.50 | 29.22 | 29.27 | 1,559,930 | -0.22(-0.75%) |
Feb 16, 2018 | 29.49 | 29.49 | 29.49 | 0 | -0.27(-0.91%) | |
Feb 15, 2018 | 29.88 | 29.88 | 29.56 | 29.76 | 978,545 | +0.00(+0.01%) |
Feb 14, 2018 | 29.21 | 29.83 | 29.03 | 29.76 | 1,268,789 | +0.43(+1.47%) |
Feb 13, 2018 | 29.24 | 29.44 | 29.15 | 29.33 | 827,740 | +0.02(+0.08%) |
Feb 12, 2018 | 29.31 | 29.48 | 29.04 | 29.31 | 1,140,006 | +0.26(+0.90%) |
Feb 09, 2018 | 29.17 | 29.17 | 28.70 | 29.05 | 1,509,647 | +0.01(+0.02%) |
Feb 08, 2018 | 29.96 | 29.96 | 29.04 | 29.04 | 1,508,659 | -0.82(-2.74%) |
Feb 07, 2018 | 29.95 | 30.02 | 29.78 | 29.86 | 1,106,201 | -0.04(-0.12%) |
Feb 06, 2018 | 29.30 | 30.00 | 28.99 | 29.89 | 1,908,932 | +0.01(+0.03%) |
Feb 05, 2018 | 30.50 | 30.52 | 29.66 | 29.88 | 1,676,535 | -0.97(-3.15%) |
Feb 02, 2018 | 31.51 | 31.51 | 30.84 | 30.86 | 1,485,413 | -0.92(-2.90%) |
Feb 01, 2018 | 31.79 | 31.82 | 31.64 | 31.78 | 738,004 | -0.12(-0.36%) |
Jan 31, 2018 | 31.90 | 31.96 | 31.75 | 31.89 | 1,008,923 | +0.12(+0.38%) |
Jan 30, 2018 | 31.74 | 31.83 | 31.71 | 31.77 | 942,799 | +0.02(+0.06%) |
Jan 29, 2018 | 31.76 | 31.83 | 31.65 | 31.75 | 993,067 | -0.06(-0.19%) |
Jan 26, 2018 | 31.81 | 31.91 | 31.68 | 31.81 | 624,901 | +0.05(+0.15%) |
Jan 25, 2018 | 32.00 | 32.06 | 31.68 | 31.77 | 896,637 | -0.15(-0.47%) |
Jan 24, 2018 | 32.01 | 32.01 | 31.62 | 31.92 | 890,157 | +0.21(+0.66%) |
Jan 23, 2018 | 31.59 | 31.73 | 31.30 | 31.71 | 1,115,782 | +0.08(+0.24%) |
Jan 22, 2018 | 31.70 | 31.82 | 31.56 | 31.63 | 1,045,281 | +0.08(+0.27%) |
Jan 19, 2018 | 31.75 | 31.79 | 31.52 | 31.55 | 1,360,540 | -0.17(-0.54%) |
Jan 18, 2018 | 31.90 | 31.90 | 31.63 | 31.72 | 1,113,233 | -0.18(-0.57%) |
Jan 17, 2018 | 31.81 | 32.09 | 31.51 | 31.90 | 1,123,346 | +0.19(+0.61%) |
Jan 16, 2018 | 31.87 | 31.87 | 31.58 | 31.71 | 1,316,594 | -0.06(-0.18%) |
Jan 12, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.13(+0.42%) | |
Jan 11, 2018 | 31.68 | 31.74 | 31.53 | 31.63 | 1,060,134 | +0.02(+0.05%) |
Jan 10, 2018 | 31.94 | 31.48 | 31.62 | 1,305,969 | -0.30(-0.93%) | |
Jan 09, 2018 | 32.06 | 32.08 | 31.83 | 31.91 | 940,347 | -0.13(-0.39%) |
Jan 08, 2018 | 32.18 | 32.18 | 31.93 | 32.04 | 901,521 | -0.13(-0.41%) |
Jan 05, 2018 | 32.14 | 32.21 | 32.05 | 32.17 | 913,688 | +0.26(+0.83%) |
Jan 04, 2018 | 31.66 | 32.04 | 31.61 | 31.91 | 1,106,428 | +0.30(+0.96%) |
Jan 03, 2018 | 31.54 | 31.69 | 31.52 | 31.60 | 1,065,183 | +0.08(+0.25%) |
Jan 02, 2018 | 31.46 | 31.58 | 31.41 | 31.52 | 1,056,405 | +0.15(+0.48%) |
Dec 29, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.03(+0.08%) | |
Dec 28, 2017 | 31.09 | 31.37 | 31.09 | 31.35 | 1,660,685 | +0.32(+1.03%) |
Dec 27, 2017 | 30.81 | 31.09 | 30.81 | 31.03 | 1,491,154 | +0.32(+1.03%) |
Dec 26, 2017 | 30.85 | 30.90 | 30.64 | 30.71 | 817,614 | -0.04(-0.11%) |
Dec 22, 2017 | 30.76 | 30.79 | 30.66 | 30.75 | 862,443 | -0.04(-0.14%) |
Dec 21, 2017 | 30.47 | 30.92 | 30.47 | 30.79 | 1,724,247 | +0.55(+1.81%) |
Dec 20, 2017 | 30.21 | 30.28 | 30.07 | 30.25 | 2,687,890 | +0.22(+0.72%) |
Dec 19, 2017 | 29.83 | 30.16 | 29.78 | 30.03 | 1,226,560 | +0.30(+1.00%) |
Dec 18, 2017 | 29.61 | 29.83 | 29.55 | 29.73 | 1,131,211 | +0.27(+0.92%) |
Dec 15, 2017 | 29.84 | 29.86 | 29.45 | 29.46 | 1,678,972 | -0.36(-1.21%) |
Dec 14, 2017 | 29.76 | 29.89 | 29.60 | 29.82 | 1,050,876 | +0.10(+0.35%) |
Dec 13, 2017 | 29.73 | 29.87 | 29.66 | 29.72 | 1,265,708 | +0.03(+0.11%) |
Dec 12, 2017 | 29.66 | 29.76 | 29.57 | 29.69 | 770,615 | +0.09(+0.30%) |
Dec 11, 2017 | 29.55 | 29.65 | 29.50 | 29.60 | 715,917 | +0.05(+0.16%) |
Dec 08, 2017 | 29.64 | 29.65 | 29.48 | 29.55 | 710,305 | -0.00(-0.01%) |
Dec 07, 2017 | 29.46 | 29.60 | 29.35 | 29.55 | 1,043,842 | +0.00(+0.00%) |
Dec 06, 2017 | 29.90 | 30.03 | 29.52 | 29.55 | 1,235,693 | -0.33(-1.11%) |
Dec 05, 2017 | 29.82 | 30.30 | 29.78 | 29.88 | 1,894,014 | -0.22(-0.74%) |
Dec 04, 2017 | 30.57 | 30.62 | 30.07 | 30.11 | 1,641,936 | -0.23(-0.75%) |
Dec 01, 2017 | 29.44 | 30.42 | 29.40 | 30.34 | 4,463,285 | +1.18(+4.04%) |
Nov 30, 2017 | 28.64 | 29.25 | 28.60 | 29.16 | 3,150,473 | +0.79(+2.78%) |
Nov 29, 2017 | 28.49 | 28.52 | 28.19 | 28.37 | 1,826,608 | -0.16(-0.56%) |
Nov 28, 2017 | 28.61 | 28.63 | 28.34 | 28.53 | 1,301,743 | -0.08(-0.29%) |
Nov 27, 2017 | 28.80 | 28.87 | 28.58 | 28.61 | 1,064,588 | -0.14(-0.49%) |
Nov 24, 2017 | 28.68 | 28.83 | 28.65 | 28.75 | 279,194 | +0.06(+0.21%) |
Nov 22, 2017 | 28.63 | 28.72 | 28.55 | 28.69 | 864,787 | +0.16(+0.56%) |
Nov 21, 2017 | 28.60 | 28.72 | 28.51 | 28.53 | 969,714 | -0.02(-0.06%) |
Nov 20, 2017 | 28.65 | 28.70 | 28.50 | 28.55 | 1,463,630 | -0.10(-0.35%) |
Nov 17, 2017 | 28.39 | 28.78 | 28.35 | 28.65 | 3,453,762 | +0.20(+0.72%) |
Nov 16, 2017 | 28.13 | 28.50 | 28.13 | 28.44 | 2,090,637 | +0.36(+1.29%) |
Nov 15, 2017 | 27.88 | 28.10 | 27.84 | 28.08 | 924,347 | -0.01(-0.02%) |
Nov 14, 2017 | 28.15 | 28.23 | 28.02 | 28.09 | 805,029 | -0.14(-0.51%) |
Nov 13, 2017 | 28.29 | 28.29 | 28.04 | 28.23 | 903,976 | -0.19(-0.68%) |
Nov 10, 2017 | 28.60 | 28.63 | 28.35 | 28.43 | 656,580 | -0.17(-0.58%) |
Nov 09, 2017 | 28.55 | 28.67 | 28.53 | 28.59 | 1,592,308 | -0.02(-0.06%) |
Nov 08, 2017 | 28.60 | 28.62 | 28.50 | 28.61 | 702,633 | +0.09(+0.30%) |
Nov 07, 2017 | 28.43 | 28.56 | 28.38 | 28.52 | 849,121 | -0.12(-0.41%) |
Nov 06, 2017 | 28.41 | 28.67 | 28.40 | 28.64 | 733,188 | +0.23(+0.82%) |
Nov 03, 2017 | 28.37 | 28.42 | 28.29 | 28.41 | 816,677 | +0.19(+0.69%) |
Nov 02, 2017 | 28.10 | 28.23 | 28.09 | 28.21 | 822,555 | +0.16(+0.58%) |
Nov 01, 2017 | 28.05 | 28.15 | 27.98 | 28.05 | 945,002 | +0.07(+0.26%) |
Oct 31, 2017 | 28.04 | 28.08 | 27.96 | 27.98 | 1,283,307 | -0.17(-0.62%) |
Oct 30, 2017 | 28.04 | 28.22 | 28.02 | 28.15 | 979,967 | +0.10(+0.37%) |
Oct 27, 2017 | 27.92 | 28.06 | 27.71 | 28.05 | 1,074,263 | +0.07(+0.26%) |
Oct 26, 2017 | 28.24 | 28.31 | 27.95 | 27.97 | 1,664,586 | -0.24(-0.84%) |
Oct 25, 2017 | 28.71 | 28.73 | 28.09 | 28.21 | 5,281,967 | -0.35(-1.22%) |
Oct 24, 2017 | 28.34 | 28.60 | 28.28 | 28.56 | 2,758,251 | +0.24(+0.85%) |
Oct 23, 2017 | 28.38 | 28.42 | 28.30 | 28.32 | 913,298 | -0.03(-0.10%) |
Oct 20, 2017 | 28.60 | 28.60 | 28.32 | 28.35 | 1,215,268 | -0.36(-1.24%) |
Oct 19, 2017 | 28.60 | 28.78 | 28.60 | 28.71 | 1,288,283 | -0.06(-0.22%) |
Oct 18, 2017 | 28.57 | 28.83 | 28.54 | 28.77 | 2,556,518 | +0.26(+0.91%) |
Oct 17, 2017 | 28.49 | 28.52 | 28.33 | 28.51 | 1,819,326 | +0.02(+0.06%) |
Oct 16, 2017 | 28.57 | 28.60 | 28.43 | 28.49 | 914,267 | -0.09(-0.30%) |
Oct 13, 2017 | 28.54 | 28.61 | 28.47 | 28.58 | 900,517 | +0.07(+0.25%) |
Oct 12, 2017 | 28.58 | 28.60 | 28.48 | 28.51 | 1,079,808 | -0.12(-0.42%) |
Oct 11, 2017 | 28.36 | 28.65 | 28.36 | 28.63 | 1,777,412 | +0.29(+1.02%) |
Oct 10, 2017 | 28.18 | 28.41 | 28.18 | 28.34 | 1,251,070 | +0.38(+1.36%) |
Oct 09, 2017 | 28.19 | 28.19 | 27.96 | 27.96 | 750,413 | -0.17(-0.62%) |
Oct 06, 2017 | 28.10 | 28.15 | 27.99 | 28.13 | 1,091,295 | +0.03(+0.10%) |
Oct 05, 2017 | 28.12 | 28.17 | 28.04 | 28.10 | 1,043,090 | -0.14(-0.51%) |
Oct 04, 2017 | 28.21 | 28.26 | 28.15 | 28.25 | 999,036 | +0.05(+0.19%) |
Oct 03, 2017 | 27.93 | 28.19 | 27.93 | 28.19 | 1,130,732 | +0.26(+0.92%) |
Oct 02, 2017 | 27.78 | 28.01 | 27.78 | 27.94 | 1,439,186 | +0.13(+0.46%) |
Sep 29, 2017 | 27.87 | 27.96 | 27.80 | 27.81 | 1,494,614 | -0.06(-0.22%) |
Sep 28, 2017 | 27.69 | 27.96 | 27.69 | 27.87 | 1,667,626 | +0.11(+0.41%) |
Sep 27, 2017 | 28.01 | 27.72 | 27.76 | 2,473,282 | -0.10(-0.34%) | |
Sep 26, 2017 | 27.91 | 27.96 | 27.76 | 27.85 | 2,077,653 | +0.01(+0.05%) |
Sep 25, 2017 | 27.78 | 27.95 | 27.78 | 27.84 | 1,246,962 | +0.05(+0.17%) |
Sep 22, 2017 | 27.63 | 27.84 | 27.63 | 27.79 | 1,633,743 | +0.19(+0.69%) |
Sep 21, 2017 | 27.42 | 27.65 | 27.37 | 27.60 | 1,006,942 | +0.21(+0.77%) |
Sep 20, 2017 | 27.55 | 27.62 | 27.26 | 27.39 | 1,761,053 | -0.08(-0.30%) |
Sep 19, 2017 | 27.39 | 27.54 | 27.36 | 27.47 | 1,582,399 | +0.15(+0.54%) |
Sep 18, 2017 | 27.60 | 27.61 | 27.25 | 27.32 | 1,509,305 | -0.20(-0.72%) |
Sep 15, 2017 | 27.66 | 27.68 | 27.45 | 27.52 | 1,425,677 | -0.10(-0.36%) |
Sep 14, 2017 | 27.53 | 27.62 | 27.48 | 27.62 | 860,849 | +0.09(+0.34%) |
Sep 13, 2017 | 27.41 | 27.57 | 27.39 | 27.53 | 2,294,866 | +0.12(+0.42%) |
Sep 12, 2017 | 27.42 | 27.48 | 27.31 | 27.41 | 1,175,024 | +0.01(+0.05%) |
Sep 11, 2017 | 27.24 | 27.41 | 27.23 | 27.40 | 878,102 | +0.27(+0.98%) |
Sep 08, 2017 | 27.08 | 27.17 | 27.03 | 27.13 | 1,244,918 | +0.06(+0.23%) |
Sep 07, 2017 | 27.00 | 27.15 | 26.99 | 27.07 | 2,085,184 | +0.18(+0.66%) |
Sep 06, 2017 | 26.54 | 26.95 | 26.32 | 26.89 | 2,801,735 | +0.56(+2.14%) |
Sep 05, 2017 | 26.46 | 26.48 | 26.26 | 26.33 | 2,275,042 | -0.16(-0.60%) |
Sep 01, 2017 | 26.49 | 26.59 | 26.38 | 26.49 | 1,354,870 | +0.20(+0.76%) |
Aug 31, 2017 | 26.28 | 26.35 | 26.13 | 26.29 | 1,498,839 | +0.19(+0.73%) |
Aug 30, 2017 | 26.11 | 26.14 | 25.99 | 26.10 | 1,078,535 | -0.05(-0.19%) |
Aug 29, 2017 | 26.33 | 26.38 | 26.09 | 26.15 | 1,302,670 | -0.28(-1.04%) |
Aug 28, 2017 | 26.64 | 26.64 | 26.37 | 26.42 | 985,374 | -0.15(-0.58%) |
Aug 25, 2017 | 26.51 | 26.68 | 26.35 | 26.58 | 1,654,839 | +0.17(+0.63%) |
Aug 24, 2017 | 27.18 | 27.18 | 26.32 | 26.41 | 2,325,738 | -0.47(-1.74%) |
Aug 23, 2017 | 26.45 | 26.94 | 26.45 | 26.88 | 1,466,188 | +0.34(+1.30%) |
Aug 22, 2017 | 26.69 | 26.75 | 26.52 | 26.53 | 1,092,141 | -0.05(-0.20%) |
Aug 21, 2017 | 26.64 | 26.71 | 26.55 | 26.59 | 1,083,450 | -0.01(-0.05%) |
Aug 18, 2017 | 26.48 | 26.66 | 26.34 | 26.60 | 1,540,148 | +0.24(+0.91%) |
Aug 17, 2017 | 26.49 | 26.62 | 26.35 | 26.36 | 926,681 | -0.18(-0.66%) |
Aug 16, 2017 | 26.51 | 26.58 | 26.42 | 26.53 | 1,085,820 | +0.13(+0.47%) |
Aug 15, 2017 | 26.53 | 26.53 | 26.32 | 26.41 | 1,394,678 | -0.08(-0.30%) |
Aug 14, 2017 | 26.53 | 26.75 | 26.39 | 26.49 | 1,127,650 | +0.13(+0.51%) |
Aug 11, 2017 | 26.32 | 26.43 | 26.14 | 26.35 | 1,453,987 | +0.07(+0.25%) |
Aug 10, 2017 | 26.69 | 26.75 | 26.23 | 26.28 | 1,866,428 | -0.45(-1.69%) |
Aug 09, 2017 | 26.81 | 26.89 | 26.69 | 26.74 | 972,729 | -0.27(-0.99%) |
Aug 08, 2017 | 26.88 | 27.05 | 26.84 | 27.00 | 1,310,651 | +0.09(+0.33%) |
Aug 07, 2017 | 26.84 | 26.94 | 26.80 | 26.91 | 942,889 | +0.07(+0.27%) |
Aug 04, 2017 | 27.02 | 27.02 | 26.79 | 26.84 | 887,138 | -0.11(-0.42%) |
Aug 03, 2017 | 26.95 | 27.12 | 26.91 | 26.95 | 1,148,493 | -0.05(-0.17%) |
Aug 02, 2017 | 26.98 | 27.04 | 26.83 | 27.00 | 1,361,628 | +0.01(+0.02%) |
Aug 01, 2017 | 27.28 | 27.30 | 26.91 | 27.00 | 1,275,592 | -0.19(-0.71%) |
Jul 31, 2017 | 27.12 | 27.29 | 27.02 | 27.19 | 3,676,983 | +0.10(+0.36%) |
Jul 28, 2017 | 26.92 | 27.11 | 26.84 | 27.09 | 2,548,281 | +0.34(+1.29%) |
Jul 27, 2017 | 27.00 | 27.00 | 26.67 | 26.75 | 2,341,135 | -0.22(-0.82%) |
Jul 26, 2017 | 26.92 | 27.06 | 26.82 | 26.97 | 1,291,389 | +0.04(+0.16%) |
Jul 25, 2017 | 27.16 | 27.17 | 26.89 | 26.93 | 2,693,748 | -0.05(-0.19%) |
Jul 24, 2017 | 27.06 | 27.07 | 26.91 | 26.98 | 1,402,040 | -0.04(-0.15%) |
Jul 21, 2017 | 27.12 | 27.18 | 26.96 | 27.02 | 1,046,530 | -0.15(-0.56%) |
Jul 20, 2017 | 27.14 | 27.32 | 27.14 | 27.17 | 1,544,293 | +0.05(+0.20%) |
Jul 19, 2017 | 26.80 | 27.13 | 26.74 | 27.12 | 3,171,289 | +0.43(+1.61%) |
Jul 18, 2017 | 26.79 | 26.84 | 26.49 | 26.69 | 2,422,166 | +0.07(+0.25%) |
Jul 17, 2017 | 26.76 | 26.84 | 26.59 | 26.62 | 1,886,667 | -0.14(-0.51%) |
Jul 14, 2017 | 26.56 | 26.80 | 26.52 | 26.76 | 2,768,315 | +0.20(+0.74%) |
Jul 13, 2017 | 26.45 | 26.63 | 26.37 | 26.56 | 2,452,623 | +0.17(+0.64%) |
Jul 12, 2017 | 25.88 | 26.47 | 25.85 | 26.39 | 2,663,011 | +0.62(+2.39%) |
Jul 11, 2017 | 25.81 | 25.81 | 25.58 | 25.78 | 1,783,311 | +0.01(+0.04%) |
Jul 10, 2017 | 25.76 | 25.89 | 25.60 | 25.77 | 2,635,799 | +0.01(+0.05%) |
Jul 07, 2017 | 25.81 | 25.83 | 25.52 | 25.76 | 1,534,038 | +0.10(+0.39%) |
Jul 06, 2017 | 25.69 | 25.82 | 25.62 | 25.66 | 1,958,359 | +0.02(+0.09%) |
Jul 05, 2017 | 25.60 | 25.70 | 25.40 | 25.63 | 3,266,347 | +0.04(+0.15%) |
Jul 03, 2017 | 25.43 | 25.67 | 25.42 | 25.60 | 886,834 | +0.18(+0.73%) |
Jun 30, 2017 | 25.58 | 25.67 | 25.28 | 25.41 | 3,176,035 | -0.07(-0.26%) |
Jun 29, 2017 | 25.76 | 25.76 | 25.33 | 25.48 | 2,824,182 | -0.07(-0.27%) |
Jun 28, 2017 | 25.14 | 25.58 | 25.14 | 25.55 | 4,451,749 | +0.59(+2.35%) |
Jun 27, 2017 | 24.94 | 25.02 | 24.85 | 24.96 | 5,627,591 | +0.18(+0.73%) |
Jun 26, 2017 | 25.12 | 25.24 | 24.69 | 24.78 | 13,542,783 | -0.07(-0.29%) |
Jun 23, 2017 | 24.92 | 25.16 | 24.83 | 24.85 | 43,027,536 | -0.10(-0.38%) |
Jun 22, 2017 | 24.55 | 25.03 | 24.53 | 24.95 | 5,147,398 | +0.53(+2.17%) |
Jun 21, 2017 | 24.69 | 24.69 | 24.39 | 24.42 | 4,370,476 | -0.24(-0.99%) |
Jun 20, 2017 | 24.84 | 24.85 | 24.65 | 24.66 | 2,240,020 | -0.24(-0.97%) |
Jun 19, 2017 | 24.93 | 25.05 | 24.85 | 24.90 | 3,076,231 | +0.05(+0.20%) |
Jun 16, 2017 | 24.61 | 24.86 | 24.44 | 24.85 | 3,542,352 | +0.25(+1.00%) |
Jun 15, 2017 | 24.39 | 24.64 | 24.28 | 24.60 | 2,190,155 | +0.04(+0.16%) |
Jun 14, 2017 | 24.72 | 24.73 | 24.50 | 24.56 | 3,060,428 | -0.14(-0.56%) |
Jun 13, 2017 | 24.92 | 24.93 | 24.60 | 24.70 | 2,419,119 | +0.03(+0.11%) |
Jun 12, 2017 | 24.59 | 24.82 | 24.35 | 24.68 | 2,663,350 | +0.09(+0.35%) |
Jun 09, 2017 | 24.13 | 24.69 | 24.12 | 24.59 | 3,433,493 | +0.52(+2.18%) |
Jun 08, 2017 | 23.98 | 24.15 | 23.94 | 24.07 | 3,113,837 | +0.15(+0.62%) |
Jun 07, 2017 | 24.13 | 24.18 | 23.85 | 23.92 | 2,744,032 | -0.18(-0.74%) |
Jun 06, 2017 | 24.08 | 24.12 | 23.94 | 24.10 | 1,769,895 | -0.03(-0.11%) |
Jun 05, 2017 | 24.14 | 24.20 | 23.90 | 24.12 | 2,360,681 | +0.01(+0.04%) |
Jun 02, 2017 | 24.07 | 24.29 | 23.93 | 24.11 | 3,001,451 | +0.03(+0.13%) |
Jun 01, 2017 | 24.15 | 24.19 | 23.94 | 24.08 | 4,083,544 | +0.02(+0.10%) |
May 31, 2017 | 24.09 | 24.12 | 23.83 | 24.06 | 4,224,641 | -0.05(-0.20%) |
May 30, 2017 | 24.15 | 24.23 | 24.05 | 24.11 | 2,712,164 | -0.02(-0.08%) |
May 26, 2017 | 24.08 | 24.15 | 24.02 | 24.13 | 2,495,447 | +0.06(+0.27%) |
May 25, 2017 | 24.59 | 24.63 | 24.04 | 24.06 | 3,466,154 | -0.35(-1.44%) |
May 24, 2017 | 24.41 | 24.44 | 24.11 | 24.41 | 3,742,954 | +0.02(+0.06%) |
May 23, 2017 | 24.56 | 24.56 | 24.38 | 24.40 | 2,950,340 | +0.06(+0.27%) |
May 22, 2017 | 24.39 | 24.45 | 24.31 | 24.33 | 1,546,120 | +0.03(+0.13%) |
May 19, 2017 | 24.13 | 24.38 | 24.09 | 24.30 | 2,708,724 | +0.29(+1.21%) |
May 18, 2017 | 23.89 | 24.25 | 23.79 | 24.01 | 3,583,218 | -0.02(-0.06%) |
May 17, 2017 | 24.08 | 24.15 | 23.92 | 24.03 | 3,766,607 | -0.27(-1.12%) |
May 16, 2017 | 24.48 | 24.52 | 24.25 | 24.30 | 3,437,475 | -0.06(-0.24%) |
May 15, 2017 | 24.26 | 24.41 | 24.21 | 24.36 | 3,779,645 | +0.29(+1.19%) |
May 12, 2017 | 24.12 | 24.19 | 23.92 | 24.07 | 5,997,834 | -0.08(-0.34%) |
May 11, 2017 | 24.26 | 24.31 | 24.02 | 24.15 | 7,659,514 | -0.38(-1.53%) |
May 10, 2017 | 24.35 | 24.60 | 24.28 | 24.53 | 4,175,665 | +0.20(+0.84%) |
May 09, 2017 | 24.50 | 24.59 | 24.25 | 24.33 | 5,598,257 | -0.18(-0.74%) |
May 08, 2017 | 24.60 | 24.73 | 24.44 | 24.51 | 6,570,674 | -0.01(-0.05%) |
May 05, 2017 | 24.14 | 24.56 | 24.10 | 24.52 | 7,515,328 | +0.46(+1.92%) |
May 04, 2017 | 24.47 | 24.49 | 24.02 | 24.06 | 18,003,744 | -0.47(-1.90%) |
May 03, 2017 | 24.47 | 24.55 | 24.40 | 24.52 | 3,324,077 | +0.00(+0.01%) |
May 02, 2017 | 24.66 | 24.68 | 24.44 | 24.52 | 3,822,709 | -0.18(-0.74%) |