Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.98 | 21.04 | 20.76 | 20.84 | 6,126,241 | -0.12(-0.55%) |
Apr 27, 2018 | 20.62 | 21.05 | 20.58 | 20.95 | 9,731,793 | +0.30(+1.43%) |
Apr 26, 2018 | 20.59 | 20.73 | 20.48 | 20.66 | 9,975,743 | +0.16(+0.76%) |
Apr 25, 2018 | 20.78 | 20.95 | 20.41 | 20.50 | 10,247,466 | -0.36(-1.74%) |
Apr 24, 2018 | 21.43 | 21.44 | 20.81 | 20.86 | 13,697,924 | -0.48(-2.24%) |
Apr 23, 2018 | 21.60 | 21.79 | 21.19 | 21.34 | 12,085,508 | -0.61(-2.77%) |
Apr 20, 2018 | 22.22 | 22.27 | 21.90 | 21.95 | 6,213,631 | -0.25(-1.11%) |
Apr 19, 2018 | 22.23 | 22.34 | 22.13 | 22.20 | 3,766,127 | -0.13(-0.59%) |
Apr 18, 2018 | 22.35 | 22.52 | 22.30 | 22.33 | 2,582,308 | -0.02(-0.11%) |
Apr 17, 2018 | 22.31 | 22.44 | 22.20 | 22.35 | 5,135,572 | +0.08(+0.37%) |
Apr 16, 2018 | 22.01 | 22.31 | 21.96 | 22.27 | 3,793,221 | +0.33(+1.50%) |
Apr 13, 2018 | 21.88 | 22.03 | 21.83 | 21.94 | 3,527,916 | +0.12(+0.53%) |
Apr 12, 2018 | 22.13 | 22.14 | 21.71 | 21.83 | 3,791,551 | -0.25(-1.12%) |
Apr 11, 2018 | 22.25 | 22.39 | 22.03 | 22.07 | 3,614,309 | -0.22(-1.00%) |
Apr 10, 2018 | 22.27 | 22.39 | 22.22 | 22.30 | 3,651,393 | -0.02(-0.11%) |
Apr 09, 2018 | 22.16 | 22.46 | 22.11 | 22.32 | 4,723,547 | +0.20(+0.89%) |
Apr 06, 2018 | 22.43 | 22.43 | 21.99 | 22.12 | 6,427,534 | -0.33(-1.47%) |
Apr 05, 2018 | 22.40 | 22.66 | 22.18 | 22.45 | 5,752,666 | +0.07(+0.33%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.11 | 22.38 | 4,903,079 | +0.10(+0.44%) |
Apr 03, 2018 | 22.19 | 22.36 | 22.04 | 22.28 | 5,747,795 | +0.08(+0.37%) |
Apr 02, 2018 | 22.60 | 22.62 | 22.02 | 22.20 | 4,494,014 | -0.35(-1.53%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.37(+1.67%) | |
Mar 28, 2018 | 22.38 | 22.38 | 21.87 | 22.17 | 6,329,396 | -0.12(-0.52%) |
Mar 27, 2018 | 22.10 | 22.60 | 22.02 | 22.29 | 9,347,133 | +0.21(+0.93%) |
Mar 26, 2018 | 21.93 | 22.15 | 21.74 | 22.08 | 5,070,640 | +0.28(+1.28%) |
Mar 23, 2018 | 22.08 | 22.33 | 21.75 | 21.80 | 6,172,979 | -0.19(-0.86%) |
Mar 22, 2018 | 21.83 | 22.21 | 21.83 | 21.99 | 9,146,132 | -0.09(-0.41%) |
Mar 21, 2018 | 22.05 | 22.44 | 21.97 | 22.08 | 7,945,066 | +0.02(+0.11%) |
Mar 20, 2018 | 22.16 | 22.20 | 21.88 | 22.06 | 9,273,774 | -0.12(-0.52%) |
Mar 19, 2018 | 22.34 | 22.36 | 22.03 | 22.17 | 6,023,268 | -0.16(-0.74%) |
Mar 16, 2018 | 22.12 | 22.43 | 22.09 | 22.34 | 16,757,765 | +0.19(+0.85%) |
Mar 15, 2018 | 22.32 | 22.57 | 21.78 | 22.15 | 11,525,448 | -0.11(-0.48%) |
Mar 14, 2018 | 22.53 | 22.67 | 22.02 | 22.25 | 11,234,674 | -0.21(-0.95%) |
Mar 13, 2018 | 22.61 | 22.70 | 22.43 | 22.47 | 4,245,439 | -0.10(-0.44%) |
Mar 12, 2018 | 22.34 | 22.57 | 22.33 | 22.57 | 5,169,439 | +0.25(+1.11%) |
Mar 09, 2018 | 22.37 | 22.37 | 22.17 | 22.32 | 4,902,042 | +0.03(+0.15%) |
Mar 08, 2018 | 22.09 | 22.30 | 22.05 | 22.29 | 5,250,706 | +0.31(+1.42%) |
Mar 07, 2018 | 22.06 | 21.83 | 21.97 | 3,938,179 | -0.05(-0.22%) | |
Mar 06, 2018 | 22.32 | 22.33 | 21.92 | 22.02 | 4,199,202 | -0.31(-1.40%) |
Mar 05, 2018 | 21.94 | 22.41 | 21.87 | 22.34 | 5,653,381 | +0.38(+1.72%) |
Mar 02, 2018 | 21.99 | 22.23 | 21.77 | 21.96 | 4,827,483 | -0.02(-0.11%) |
Mar 01, 2018 | 22.25 | 22.48 | 21.92 | 21.98 | 6,262,945 | -0.27(-1.22%) |
Feb 28, 2018 | 22.48 | 22.55 | 22.23 | 22.25 | 6,284,472 | -0.16(-0.73%) |
Feb 27, 2018 | 22.91 | 22.94 | 22.40 | 22.42 | 4,754,922 | -0.44(-1.94%) |
Feb 26, 2018 | 22.85 | 22.93 | 22.76 | 22.86 | 4,273,209 | +0.05(+0.22%) |
Feb 23, 2018 | 22.29 | 22.84 | 22.18 | 22.81 | 4,827,115 | +0.60(+2.70%) |
Feb 22, 2018 | 22.21 | 6,723,740 | +0.63(+2.94%) | |||
Feb 21, 2018 | 22.03 | 22.06 | 21.57 | 21.58 | 4,612,708 | -0.41(-1.87%) |
Feb 20, 2018 | 22.06 | 22.21 | 21.92 | 21.99 | 4,422,171 | -0.15(-0.67%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 21.60 | 22.02 | 21.55 | 22.02 | 3,879,759 | +0.47(+2.18%) |
Feb 14, 2018 | 21.69 | 21.79 | 21.49 | 21.55 | 3,634,329 | -0.25(-1.14%) |
Feb 13, 2018 | 21.70 | 21.89 | 21.53 | 21.80 | 4,120,313 | +0.03(+0.15%) |
Feb 12, 2018 | 21.61 | 21.89 | 21.44 | 21.76 | 3,526,126 | +0.19(+0.87%) |
Feb 09, 2018 | 21.10 | 21.75 | 21.07 | 21.58 | 5,105,640 | +0.53(+2.51%) |
Feb 08, 2018 | 21.43 | 21.60 | 21.04 | 21.05 | 6,628,977 | -0.42(-1.93%) |
Feb 07, 2018 | 21.42 | 21.85 | 21.37 | 21.46 | 6,230,691 | +0.03(+0.15%) |
Feb 06, 2018 | 21.69 | 21.69 | 21.05 | 21.43 | 8,113,140 | -0.67(-3.04%) |
Feb 05, 2018 | 22.37 | 22.54 | 21.94 | 22.10 | 4,031,094 | -0.33(-1.47%) |
Feb 02, 2018 | 22.47 | 22.69 | 22.41 | 22.43 | 5,372,709 | -0.14(-0.61%) |
Feb 01, 2018 | 22.94 | 23.05 | 22.52 | 22.57 | 6,400,169 | -0.37(-1.63%) |
Jan 31, 2018 | 22.71 | 22.95 | 22.59 | 22.94 | 5,577,416 | +0.29(+1.29%) |
Jan 30, 2018 | 22.63 | 22.79 | 22.52 | 22.65 | 5,501,847 | +0.07(+0.32%) |
Jan 29, 2018 | 23.07 | 23.14 | 22.56 | 22.58 | 5,697,283 | -0.59(-2.57%) |
Jan 26, 2018 | 23.16 | 23.20 | 22.93 | 23.17 | 3,749,317 | +0.07(+0.28%) |
Jan 25, 2018 | 22.91 | 23.13 | 22.82 | 23.11 | 5,455,586 | +0.20(+0.85%) |
Jan 24, 2018 | 22.82 | 22.94 | 22.70 | 22.91 | 5,407,338 | +0.05(+0.21%) |
Jan 23, 2018 | 22.70 | 22.94 | 22.55 | 22.86 | 3,407,325 | +0.24(+1.04%) |
Jan 22, 2018 | 22.76 | 22.87 | 22.59 | 22.63 | 3,564,558 | -0.01(-0.04%) |
Jan 19, 2018 | 22.74 | 22.87 | 22.56 | 22.63 | 4,377,546 | -0.02(-0.11%) |
Jan 18, 2018 | 22.73 | 22.80 | 22.45 | 22.66 | 5,422,823 | -0.04(-0.18%) |
Jan 17, 2018 | 22.49 | 22.79 | 22.45 | 22.70 | 6,046,460 | +0.29(+1.31%) |
Jan 16, 2018 | 22.36 | 22.49 | 22.15 | 22.41 | 6,025,960 | +0.12(+0.55%) |
Jan 12, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.25 | 22.49 | 22.16 | 22.33 | 4,433,986 | +0.14(+0.62%) |
Jan 10, 2018 | 22.18 | 22.19 | 5,086,871 | -0.41(-1.80%) | ||
Jan 09, 2018 | 22.85 | 22.94 | 22.52 | 22.60 | 3,211,431 | -0.23(-1.00%) |
Jan 08, 2018 | 22.86 | 22.94 | 22.63 | 22.83 | 5,813,952 | +0.14(+0.61%) |
Jan 05, 2018 | 22.82 | 23.01 | 22.58 | 22.69 | 5,570,219 | -0.10(-0.43%) |
Jan 04, 2018 | 22.75 | 23.16 | 22.73 | 22.79 | 5,864,624 | +0.02(+0.11%) |
Jan 03, 2018 | 22.72 | 23.00 | 22.63 | 22.76 | 4,075,682 | -0.05(-0.21%) |
Jan 02, 2018 | 23.11 | 23.14 | 22.76 | 22.81 | 3,136,545 | -0.28(-1.20%) |
Dec 29, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.98 | 23.10 | 22.85 | 23.09 | 1,452,134 | +0.17(+0.75%) |
Dec 27, 2017 | 22.87 | 22.98 | 22.76 | 22.92 | 1,654,022 | +0.10(+0.43%) |
Dec 26, 2017 | 22.89 | 22.99 | 22.77 | 22.82 | 1,656,705 | -0.03(-0.14%) |
Dec 22, 2017 | 22.63 | 22.90 | 22.63 | 22.85 | 2,317,256 | +0.24(+1.08%) |
Dec 21, 2017 | 22.75 | 22.81 | 22.59 | 22.61 | 3,249,397 | -0.20(-0.89%) |
Dec 20, 2017 | 22.80 | 23.03 | 22.79 | 22.81 | 3,036,362 | +0.01(+0.04%) |
Dec 19, 2017 | 23.19 | 23.21 | 22.80 | 22.80 | 2,861,796 | -0.37(-1.58%) |
Dec 18, 2017 | 23.52 | 23.53 | 23.11 | 23.17 | 3,447,578 | -0.28(-1.18%) |
Dec 15, 2017 | 23.36 | 23.57 | 23.36 | 23.45 | 8,264,522 | +0.15(+0.63%) |
Dec 14, 2017 | 23.09 | 23.37 | 22.88 | 23.30 | 3,889,304 | +0.18(+0.77%) |
Dec 13, 2017 | 23.16 | 23.20 | 22.98 | 23.12 | 4,911,761 | +0.02(+0.07%) |
Dec 12, 2017 | 23.11 | 23.60 | 23.09 | 23.11 | 3,764,706 | -0.38(-1.63%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.34 | 23.49 | 3,485,678 | -0.05(-0.21%) |
Dec 08, 2017 | 23.47 | 23.54 | 23.35 | 23.54 | 3,941,554 | +0.04(+0.17%) |
Dec 07, 2017 | 23.59 | 23.59 | 23.33 | 23.50 | 3,686,979 | -0.12(-0.52%) |
Dec 06, 2017 | 23.58 | 23.77 | 23.43 | 23.62 | 4,443,718 | +0.08(+0.35%) |
Dec 05, 2017 | 23.90 | 23.90 | 23.51 | 23.54 | 3,525,779 | -0.37(-1.53%) |
Dec 04, 2017 | 23.81 | 24.02 | 23.73 | 23.90 | 4,615,141 | -0.14(-0.58%) |
Dec 01, 2017 | 24.56 | 24.56 | 23.68 | 24.04 | 4,626,569 | -0.39(-1.60%) |
Nov 30, 2017 | 24.16 | 24.48 | 24.16 | 24.43 | 5,511,540 | +0.28(+1.15%) |
Nov 29, 2017 | 24.03 | 24.36 | 23.98 | 24.16 | 2,532,050 | +0.07(+0.30%) |
Nov 28, 2017 | 24.08 | 24.18 | 24.03 | 24.08 | 1,873,243 | +0.03(+0.14%) |
Nov 27, 2017 | 23.70 | 24.08 | 23.65 | 24.05 | 3,202,628 | +0.42(+1.76%) |
Nov 24, 2017 | 23.73 | 23.80 | 23.63 | 23.64 | 1,047,080 | -0.10(-0.41%) |
Nov 22, 2017 | 23.70 | 23.78 | 23.68 | 23.73 | 2,177,303 | +0.05(+0.21%) |
Nov 21, 2017 | 23.77 | 23.78 | 23.64 | 23.68 | 2,046,056 | -0.02(-0.10%) |
Nov 20, 2017 | 23.62 | 23.72 | 23.48 | 23.71 | 2,607,887 | +0.10(+0.41%) |
Nov 17, 2017 | 23.59 | 23.75 | 23.54 | 23.61 | 3,578,032 | -0.02(-0.10%) |
Nov 16, 2017 | 23.81 | 23.86 | 23.45 | 23.64 | 4,085,774 | -0.26(-1.09%) |
Nov 15, 2017 | 24.21 | 24.30 | 23.83 | 23.90 | 3,512,838 | -0.27(-1.12%) |
Nov 14, 2017 | 23.80 | 24.17 | 23.80 | 24.17 | 3,996,223 | +0.26(+1.08%) |
Nov 13, 2017 | 23.74 | 23.93 | 23.72 | 23.91 | 2,746,114 | +0.18(+0.75%) |
Nov 10, 2017 | 23.93 | 23.97 | 23.67 | 23.73 | 2,978,940 | -0.32(-1.34%) |
Nov 09, 2017 | 24.07 | 24.14 | 23.92 | 24.05 | 2,873,972 | -0.11(-0.47%) |
Nov 08, 2017 | 24.14 | 24.24 | 24.04 | 24.17 | 2,649,334 | +0.00(+0.00%) |
Nov 07, 2017 | 23.96 | 24.20 | 23.96 | 24.17 | 3,179,955 | +0.19(+0.77%) |
Nov 06, 2017 | 23.88 | 24.10 | 23.79 | 23.98 | 2,492,266 | +0.10(+0.44%) |
Nov 03, 2017 | 23.05 | 24.09 | 22.75 | 23.88 | 3,722,612 | -0.12(-0.50%) |
Nov 02, 2017 | 23.97 | 24.05 | 23.76 | 24.00 | 4,122,560 | +0.02(+0.10%) |
Nov 01, 2017 | 23.97 | 24.02 | 23.76 | 23.97 | 4,626,730 | +0.10(+0.44%) |
Oct 31, 2017 | 23.74 | 23.92 | 23.68 | 23.87 | 3,092,353 | +0.09(+0.37%) |
Oct 30, 2017 | 23.96 | 24.00 | 23.74 | 23.78 | 3,179,479 | -0.23(-0.94%) |
Oct 27, 2017 | 23.71 | 24.01 | 23.63 | 24.01 | 1,987,455 | +0.21(+0.88%) |
Oct 26, 2017 | 23.81 | 24.02 | 23.76 | 23.80 | 2,962,859 | +0.09(+0.37%) |
Oct 25, 2017 | 23.76 | 23.80 | 23.46 | 23.71 | 2,481,077 | -0.17(-0.71%) |
Oct 24, 2017 | 23.95 | 24.03 | 23.77 | 23.88 | 4,245,813 | -0.06(-0.27%) |
Oct 23, 2017 | 23.96 | 23.99 | 23.81 | 23.94 | 3,251,977 | -0.02(-0.10%) |
Oct 20, 2017 | 23.96 | 24.01 | 23.82 | 23.96 | 1,915,135 | -0.04(-0.17%) |
Oct 19, 2017 | 23.89 | 24.01 | 23.78 | 24.01 | 2,323,020 | +0.14(+0.57%) |
Oct 18, 2017 | 23.81 | 24.05 | 23.79 | 23.87 | 2,684,183 | +0.04(+0.17%) |
Oct 17, 2017 | 23.75 | 23.84 | 23.62 | 23.83 | 2,777,123 | +0.06(+0.24%) |
Oct 16, 2017 | 23.61 | 23.85 | 23.56 | 23.77 | 3,490,543 | +0.08(+0.34%) |
Oct 13, 2017 | 24.08 | 24.18 | 23.68 | 23.69 | 3,284,923 | -0.29(-1.21%) |
Oct 12, 2017 | 23.65 | 24.02 | 23.59 | 23.98 | 5,582,403 | +0.33(+1.40%) |
Oct 11, 2017 | 23.52 | 23.79 | 23.52 | 23.65 | 2,809,064 | +0.15(+0.65%) |
Oct 10, 2017 | 23.26 | 23.51 | 23.18 | 23.50 | 2,843,483 | +0.31(+1.36%) |
Oct 09, 2017 | 23.33 | 23.38 | 23.15 | 23.18 | 3,392,947 | -0.12(-0.52%) |
Oct 06, 2017 | 23.34 | 23.39 | 23.25 | 23.30 | 2,928,994 | -0.15(-0.62%) |
Oct 05, 2017 | 23.39 | 23.49 | 23.25 | 23.45 | 3,826,947 | +0.06(+0.24%) |
Oct 04, 2017 | 23.22 | 23.41 | 23.13 | 23.39 | 3,015,201 | +0.17(+0.73%) |
Oct 03, 2017 | 23.38 | 23.38 | 23.08 | 23.22 | 2,652,190 | -0.15(-0.62%) |
Oct 02, 2017 | 23.60 | 23.63 | 23.31 | 23.37 | 3,761,692 | -0.20(-0.86%) |
Sep 29, 2017 | 23.54 | 23.62 | 23.46 | 23.57 | 3,434,883 | +0.05(+0.21%) |
Sep 28, 2017 | 23.46 | 23.59 | 23.32 | 23.52 | 3,639,946 | +0.06(+0.24%) |
Sep 27, 2017 | 23.38 | 23.46 | 4,290,151 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.86 | 23.99 | 23.68 | 23.92 | 4,085,239 | -0.02(-0.07%) |
Sep 25, 2017 | 23.58 | 23.96 | 23.54 | 23.93 | 3,470,512 | +0.37(+1.58%) |
Sep 22, 2017 | 23.87 | 23.87 | 23.54 | 23.56 | 3,254,455 | -0.23(-0.98%) |
Sep 21, 2017 | 23.95 | 24.07 | 23.74 | 23.80 | 3,515,546 | -0.17(-0.71%) |
Sep 20, 2017 | 24.25 | 24.30 | 23.89 | 23.96 | 2,818,862 | -0.22(-0.90%) |
Sep 19, 2017 | 24.25 | 24.26 | 24.09 | 24.18 | 4,407,839 | -0.01(-0.03%) |
Sep 18, 2017 | 24.44 | 24.48 | 24.06 | 24.19 | 2,775,011 | -0.23(-0.96%) |
Sep 15, 2017 | 24.36 | 24.45 | 24.29 | 24.42 | 6,608,106 | +0.10(+0.43%) |
Sep 14, 2017 | 24.14 | 24.36 | 24.03 | 24.32 | 4,651,237 | +0.16(+0.67%) |
Sep 13, 2017 | 24.17 | 24.34 | 24.14 | 24.16 | 4,562,024 | -0.03(-0.13%) |
Sep 12, 2017 | 24.55 | 24.56 | 24.09 | 24.19 | 3,680,915 | -0.38(-1.54%) |
Sep 11, 2017 | 24.23 | 24.57 | 24.19 | 24.57 | 3,270,199 | +0.36(+1.47%) |
Sep 08, 2017 | 24.09 | 24.23 | 23.99 | 24.22 | 3,812,435 | +0.04(+0.17%) |
Sep 07, 2017 | 23.79 | 24.19 | 23.78 | 24.17 | 3,940,305 | +0.42(+1.77%) |
Sep 06, 2017 | 24.05 | 24.05 | 23.69 | 23.76 | 4,222,021 | -0.15(-0.61%) |
Sep 05, 2017 | 23.98 | 23.99 | 23.84 | 23.90 | 3,273,100 | -0.01(-0.03%) |
Sep 01, 2017 | 23.96 | 23.99 | 23.81 | 23.91 | 2,405,966 | +0.01(+0.03%) |
Aug 31, 2017 | 23.96 | 23.97 | 23.85 | 23.90 | 4,314,237 | -0.03(-0.13%) |
Aug 30, 2017 | 24.05 | 24.12 | 23.86 | 23.93 | 3,121,297 | -0.19(-0.77%) |
Aug 29, 2017 | 24.21 | 24.30 | 24.04 | 24.12 | 4,030,337 | -0.03(-0.13%) |
Aug 28, 2017 | 24.05 | 24.17 | 23.93 | 24.15 | 2,416,411 | +0.16(+0.67%) |
Aug 25, 2017 | 24.04 | 24.10 | 23.93 | 23.99 | 1,853,846 | +0.07(+0.30%) |
Aug 24, 2017 | 23.96 | 23.98 | 23.82 | 23.92 | 2,568,671 | -0.07(-0.30%) |
Aug 23, 2017 | 23.80 | 24.00 | 23.72 | 23.99 | 1,990,423 | +0.18(+0.75%) |
Aug 22, 2017 | 23.66 | 23.82 | 23.59 | 23.81 | 2,984,808 | +0.19(+0.79%) |
Aug 21, 2017 | 23.44 | 23.71 | 23.44 | 23.63 | 2,970,668 | +0.22(+0.93%) |
Aug 18, 2017 | 23.18 | 23.59 | 23.16 | 23.41 | 4,363,053 | +0.19(+0.83%) |
Aug 17, 2017 | 23.34 | 23.43 | 23.21 | 23.21 | 3,116,356 | -0.15(-0.62%) |
Aug 16, 2017 | 23.27 | 23.39 | 23.21 | 23.36 | 3,456,796 | +0.09(+0.38%) |
Aug 15, 2017 | 23.16 | 23.29 | 23.11 | 23.27 | 3,095,694 | +0.03(+0.14%) |
Aug 14, 2017 | 23.30 | 23.48 | 23.09 | 23.24 | 4,434,031 | +0.20(+0.87%) |
Aug 11, 2017 | 23.19 | 23.26 | 22.98 | 23.04 | 2,534,543 | -0.25(-1.06%) |
Aug 10, 2017 | 23.23 | 23.43 | 23.12 | 23.29 | 3,777,200 | +0.06(+0.24%) |
Aug 09, 2017 | 23.29 | 23.54 | 23.20 | 23.23 | 4,617,580 | +0.01(+0.03%) |
Aug 08, 2017 | 22.93 | 23.29 | 22.91 | 23.22 | 6,153,644 | +0.25(+1.08%) |
Aug 07, 2017 | 22.85 | 23.06 | 22.83 | 22.98 | 3,587,233 | +0.16(+0.70%) |
Aug 04, 2017 | 22.72 | 22.87 | 22.61 | 22.82 | 3,378,888 | +0.06(+0.25%) |
Aug 03, 2017 | 22.10 | 22.82 | 22.07 | 22.76 | 3,589,465 | +0.24(+1.07%) |
Aug 02, 2017 | 22.50 | 22.62 | 22.26 | 22.52 | 6,341,113 | -0.06(-0.28%) |
Aug 01, 2017 | 22.57 | 22.67 | 22.50 | 22.58 | 2,624,432 | +0.05(+0.21%) |
Jul 31, 2017 | 22.54 | 22.56 | 22.45 | 22.54 | 4,841,595 | +0.04(+0.18%) |
Jul 28, 2017 | 22.49 | 22.58 | 22.46 | 22.50 | 2,293,307 | +0.01(+0.04%) |
Jul 27, 2017 | 22.41 | 22.55 | 22.41 | 22.49 | 3,468,447 | +0.04(+0.18%) |
Jul 26, 2017 | 22.31 | 22.47 | 22.27 | 22.45 | 2,246,479 | +0.13(+0.57%) |
Jul 25, 2017 | 22.56 | 22.62 | 22.27 | 22.32 | 2,073,793 | -0.20(-0.89%) |
Jul 24, 2017 | 22.50 | 22.66 | 22.41 | 22.52 | 3,615,191 | +0.02(+0.07%) |
Jul 21, 2017 | 22.41 | 22.52 | 22.36 | 22.50 | 2,719,289 | +0.08(+0.36%) |
Jul 20, 2017 | 22.21 | 22.49 | 22.08 | 22.42 | 4,694,227 | +0.34(+1.52%) |
Jul 19, 2017 | 22.25 | 22.25 | 22.03 | 22.09 | 4,273,225 | -0.12(-0.54%) |
Jul 18, 2017 | 22.22 | 22.27 | 22.11 | 22.21 | 3,320,222 | +0.01(+0.04%) |
Jul 17, 2017 | 22.08 | 22.21 | 21.98 | 22.20 | 3,498,384 | +0.12(+0.54%) |
Jul 14, 2017 | 22.02 | 22.11 | 21.93 | 22.08 | 3,105,317 | +0.21(+0.95%) |
Jul 13, 2017 | 21.94 | 22.01 | 21.76 | 21.87 | 3,149,465 | -0.10(-0.44%) |
Jul 12, 2017 | 21.90 | 22.09 | 21.86 | 21.97 | 3,938,221 | +0.26(+1.18%) |
Jul 11, 2017 | 21.83 | 21.84 | 21.56 | 21.71 | 3,081,423 | -0.09(-0.40%) |
Jul 10, 2017 | 21.84 | 21.89 | 21.78 | 21.80 | 3,019,278 | -0.04(-0.18%) |
Jul 07, 2017 | 21.81 | 21.90 | 21.68 | 21.84 | 2,581,625 | +0.03(+0.15%) |
Jul 06, 2017 | 21.88 | 21.92 | 21.75 | 21.81 | 3,314,533 | -0.14(-0.62%) |
Jul 05, 2017 | 22.09 | 22.15 | 21.90 | 21.94 | 3,128,732 | -0.10(-0.47%) |
Jul 03, 2017 | 21.96 | 22.26 | 21.95 | 22.05 | 3,439,637 | +0.16(+0.73%) |
Jun 30, 2017 | 21.96 | 22.08 | 21.88 | 21.89 | 3,995,614 | -0.06(-0.29%) |
Jun 29, 2017 | 22.13 | 22.16 | 21.86 | 21.95 | 4,890,815 | -0.30(-1.33%) |
Jun 28, 2017 | 22.62 | 22.64 | 22.21 | 22.25 | 3,662,001 | -0.28(-1.24%) |
Jun 27, 2017 | 22.57 | 22.74 | 22.45 | 22.53 | 4,350,849 | -0.16(-0.70%) |
Jun 26, 2017 | 22.44 | 22.69 | 22.42 | 22.69 | 3,454,138 | +0.26(+1.18%) |
Jun 23, 2017 | 22.44 | 22.53 | 22.34 | 22.42 | 3,163,983 | -0.03(-0.14%) |
Jun 22, 2017 | 22.38 | 22.59 | 22.34 | 22.46 | 3,815,536 | +0.09(+0.39%) |
Jun 21, 2017 | 22.69 | 22.76 | 22.31 | 22.37 | 2,968,022 | -0.34(-1.51%) |
Jun 20, 2017 | 22.94 | 23.00 | 22.60 | 22.71 | 5,153,662 | -0.24(-1.04%) |
Jun 19, 2017 | 23.10 | 23.15 | 22.89 | 22.95 | 3,283,260 | -0.14(-0.59%) |
Jun 16, 2017 | 22.86 | 23.09 | 22.86 | 23.09 | 4,493,432 | +0.22(+0.94%) |
Jun 15, 2017 | 22.63 | 23.02 | 22.61 | 22.87 | 4,204,134 | +0.19(+0.85%) |
Jun 14, 2017 | 22.50 | 22.78 | 22.50 | 22.68 | 3,415,900 | +0.19(+0.85%) |
Jun 13, 2017 | 22.45 | 22.56 | 22.40 | 22.49 | 3,425,408 | +0.02(+0.07%) |
Jun 12, 2017 | 22.58 | 22.65 | 22.30 | 22.47 | 2,991,467 | -0.10(-0.46%) |
Jun 09, 2017 | 22.56 | 22.63 | 22.36 | 22.58 | 2,787,731 | +0.02(+0.11%) |
Jun 08, 2017 | 22.61 | 22.38 | 22.55 | 3,103,797 | -0.09(-0.39%) | |
Jun 07, 2017 | 22.83 | 22.94 | 22.61 | 22.64 | 3,156,734 | -0.14(-0.63%) |
Jun 06, 2017 | 22.86 | 22.91 | 22.72 | 22.78 | 4,391,897 | -0.04(-0.18%) |
Jun 05, 2017 | 23.04 | 23.12 | 22.80 | 22.82 | 2,714,822 | -0.26(-1.14%) |
Jun 02, 2017 | 23.20 | 23.25 | 23.03 | 23.09 | 2,308,013 | -0.04(-0.17%) |
Jun 01, 2017 | 22.87 | 23.14 | 22.76 | 23.13 | 3,437,303 | +0.26(+1.12%) |
May 31, 2017 | 22.72 | 22.97 | 22.70 | 22.87 | 4,480,237 | +0.18(+0.78%) |
May 30, 2017 | 22.63 | 22.74 | 22.54 | 22.70 | 1,668,107 | +0.05(+0.21%) |
May 26, 2017 | 22.54 | 22.68 | 22.50 | 22.65 | 2,639,243 | +0.12(+0.53%) |
May 25, 2017 | 22.38 | 22.55 | 22.31 | 22.53 | 2,536,007 | +0.17(+0.75%) |
May 24, 2017 | 22.22 | 22.39 | 22.21 | 22.36 | 2,876,927 | +0.18(+0.79%) |
May 23, 2017 | 22.14 | 22.32 | 22.13 | 22.18 | 1,893,697 | +0.04(+0.18%) |
May 22, 2017 | 21.94 | 22.17 | 21.92 | 22.14 | 2,264,916 | +0.18(+0.80%) |
May 19, 2017 | 21.79 | 22.02 | 21.62 | 21.97 | 12,221,787 | +0.22(+0.99%) |
May 18, 2017 | 21.73 | 21.86 | 21.48 | 21.75 | 3,179,931 | +0.03(+0.15%) |
May 17, 2017 | 21.74 | 21.84 | 21.50 | 21.72 | 3,567,571 | -0.02(-0.07%) |
May 16, 2017 | 21.92 | 21.98 | 21.72 | 21.74 | 2,706,064 | -0.18(-0.84%) |
May 15, 2017 | 21.83 | 21.95 | 21.82 | 21.92 | 3,417,615 | +0.10(+0.48%) |
May 12, 2017 | 21.81 | 21.91 | 21.76 | 21.82 | 2,779,162 | +0.11(+0.51%) |
May 11, 2017 | 21.82 | 21.83 | 21.61 | 21.71 | 2,941,253 | -0.09(-0.44%) |
May 10, 2017 | 21.72 | 21.90 | 21.67 | 21.80 | 5,185,830 | +0.07(+0.33%) |
May 09, 2017 | 22.01 | 22.05 | 21.63 | 21.73 | 3,442,993 | -0.33(-1.51%) |
May 08, 2017 | 22.20 | 22.26 | 21.94 | 22.06 | 4,006,495 | -0.14(-0.64%) |
May 05, 2017 | 22.24 | 22.36 | 21.94 | 22.20 | 3,855,459 | +0.06(+0.25%) |
May 04, 2017 | 22.22 | 22.23 | 21.98 | 22.15 | 3,570,396 | -0.09(-0.43%) |
May 03, 2017 | 22.28 | 22.38 | 22.21 | 22.24 | 2,208,502 | -0.07(-0.32%) |
May 02, 2017 | 22.44 | 22.51 | 22.24 | 22.32 | 2,665,153 | -0.09(-0.42%) |