Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.93 | 27.19 | 26.76 | 26.76 | 2,839,660 | -0.15(-0.54%) |
Apr 27, 2018 | 26.76 | 26.95 | 26.59 | 26.90 | 3,358,969 | +0.19(+0.73%) |
Apr 26, 2018 | 26.77 | 26.87 | 26.49 | 26.71 | 4,517,107 | +0.11(+0.42%) |
Apr 25, 2018 | 26.15 | 26.65 | 26.02 | 26.60 | 3,622,182 | +0.47(+1.79%) |
Apr 24, 2018 | 26.46 | 26.56 | 26.01 | 26.13 | 5,805,072 | -0.21(-0.81%) |
Apr 23, 2018 | 26.49 | 26.54 | 26.17 | 26.34 | 2,533,635 | -0.14(-0.54%) |
Apr 20, 2018 | 26.36 | 26.56 | 26.28 | 26.49 | 3,408,878 | +0.15(+0.55%) |
Apr 19, 2018 | 26.04 | 26.43 | 25.97 | 26.34 | 2,213,166 | +0.39(+1.51%) |
Apr 18, 2018 | 26.16 | 26.16 | 25.93 | 25.95 | 2,816,288 | -0.08(-0.29%) |
Apr 17, 2018 | 26.20 | 26.31 | 25.99 | 26.03 | 4,378,401 | -0.02(-0.09%) |
Apr 16, 2018 | 26.21 | 26.35 | 26.00 | 26.05 | 2,554,072 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.34 | 25.96 | 26.03 | 1,869,461 | -0.21(-0.80%) |
Apr 12, 2018 | 25.92 | 26.37 | 25.92 | 26.24 | 2,735,116 | +0.26(+1.01%) |
Apr 11, 2018 | 25.85 | 26.12 | 25.80 | 25.98 | 2,517,449 | -0.06(-0.23%) |
Apr 10, 2018 | 26.10 | 26.18 | 25.76 | 26.04 | 2,643,596 | +0.20(+0.77%) |
Apr 09, 2018 | 25.89 | 26.26 | 25.74 | 25.84 | 1,978,352 | +0.03(+0.11%) |
Apr 06, 2018 | 26.03 | 26.11 | 25.60 | 25.81 | 3,089,261 | -0.34(-1.29%) |
Apr 05, 2018 | 26.21 | 26.34 | 26.06 | 26.15 | 3,492,437 | +0.03(+0.10%) |
Apr 04, 2018 | 25.88 | 26.18 | 25.80 | 26.12 | 4,205,573 | -0.13(-0.50%) |
Apr 03, 2018 | 25.93 | 26.27 | 25.78 | 26.25 | 5,410,104 | +0.34(+1.31%) |
Apr 02, 2018 | 26.12 | 26.18 | 25.59 | 25.91 | 5,372,276 | -0.21(-0.80%) |
Mar 29, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.83(+3.27%) | |
Mar 28, 2018 | 24.83 | 25.67 | 24.83 | 25.30 | 4,915,788 | +0.48(+1.92%) |
Mar 27, 2018 | 25.36 | 25.59 | 24.66 | 24.82 | 4,554,361 | -0.48(-1.89%) |
Mar 26, 2018 | 24.83 | 25.36 | 24.77 | 25.30 | 2,805,713 | +0.84(+3.44%) |
Mar 23, 2018 | 24.91 | 25.04 | 24.43 | 24.46 | 2,377,346 | -0.39(-1.58%) |
Mar 22, 2018 | 25.33 | 25.49 | 24.82 | 24.85 | 2,260,005 | -0.66(-2.60%) |
Mar 21, 2018 | 25.49 | 25.72 | 25.45 | 25.51 | 1,797,081 | +0.02(+0.07%) |
Mar 20, 2018 | 25.45 | 25.67 | 25.37 | 25.50 | 2,999,487 | +0.16(+0.63%) |
Mar 19, 2018 | 25.43 | 25.51 | 25.10 | 25.33 | 1,620,395 | -0.11(-0.42%) |
Mar 16, 2018 | 25.51 | 25.60 | 25.32 | 25.44 | 3,995,131 | -0.03(-0.13%) |
Mar 15, 2018 | 25.56 | 25.56 | 25.31 | 25.47 | 2,172,605 | +0.03(+0.11%) |
Mar 14, 2018 | 25.82 | 25.83 | 25.37 | 25.45 | 1,818,985 | -0.27(-1.03%) |
Mar 13, 2018 | 26.08 | 26.08 | 25.64 | 25.71 | 1,587,389 | -0.19(-0.75%) |
Mar 12, 2018 | 26.16 | 26.24 | 25.69 | 25.91 | 2,749,426 | -0.19(-0.74%) |
Mar 09, 2018 | 25.76 | 26.14 | 25.66 | 26.10 | 2,256,385 | +0.50(+1.97%) |
Mar 08, 2018 | 25.40 | 25.64 | 25.23 | 25.59 | 2,025,475 | +0.27(+1.08%) |
Mar 07, 2018 | 25.05 | 25.37 | 25.04 | 25.32 | 1,840,224 | +0.01(+0.05%) |
Mar 06, 2018 | 24.90 | 25.48 | 24.74 | 25.31 | 4,010,872 | +0.65(+2.62%) |
Mar 05, 2018 | 24.19 | 24.71 | 24.13 | 24.66 | 1,794,774 | +0.36(+1.46%) |
Mar 02, 2018 | 23.91 | 24.36 | 23.84 | 24.31 | 1,529,035 | +0.30(+1.24%) |
Mar 01, 2018 | 24.43 | 24.43 | 23.89 | 24.01 | 2,188,936 | -0.35(-1.42%) |
Feb 28, 2018 | 24.77 | 24.95 | 24.35 | 24.35 | 2,304,852 | -0.28(-1.15%) |
Feb 27, 2018 | 24.65 | 24.89 | 24.50 | 24.64 | 3,474,863 | +0.01(+0.04%) |
Feb 26, 2018 | 24.45 | 24.65 | 24.33 | 24.63 | 3,748,875 | +0.36(+1.47%) |
Feb 23, 2018 | 23.72 | 24.28 | 23.68 | 24.27 | 4,770,373 | +0.69(+2.92%) |
Feb 22, 2018 | 23.92 | 24.03 | 23.51 | 23.59 | 1,626,612 | -0.28(-1.16%) |
Feb 21, 2018 | 23.85 | 24.33 | 23.78 | 23.86 | 2,893,418 | +0.10(+0.41%) |
Feb 20, 2018 | 23.78 | 24.26 | 23.69 | 23.77 | 3,841,983 | -0.07(-0.28%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.41(-1.69%) | |
Feb 15, 2018 | 24.26 | 24.33 | 23.85 | 24.24 | 2,826,477 | +0.19(+0.78%) |
Feb 14, 2018 | 24.09 | 23.50 | 24.06 | 4,130,763 | +0.38(+1.60%) | |
Feb 13, 2018 | 23.72 | 23.68 | 2,462,288 | +0.28(+1.21%) | ||
Feb 12, 2018 | 23.24 | 23.57 | 23.24 | 23.39 | 3,777,830 | +0.44(+1.91%) |
Feb 09, 2018 | 22.69 | 23.12 | 22.27 | 22.96 | 5,562,638 | +0.27(+1.20%) |
Feb 08, 2018 | 23.27 | 23.50 | 22.65 | 22.68 | 5,403,186 | -0.62(-2.67%) |
Feb 07, 2018 | 23.38 | 23.72 | 23.30 | 23.31 | 4,791,052 | -0.14(-0.58%) |
Feb 06, 2018 | 22.59 | 23.53 | 22.59 | 23.44 | 9,613,788 | -0.30(-1.25%) |
Feb 05, 2018 | 24.00 | 24.42 | 23.28 | 23.74 | 4,085,078 | -0.49(-2.04%) |
Feb 02, 2018 | 24.44 | 24.67 | 24.21 | 24.23 | 4,960,166 | -0.31(-1.27%) |
Feb 01, 2018 | 24.22 | 24.64 | 24.17 | 24.54 | 3,863,813 | +0.14(+0.57%) |
Jan 31, 2018 | 24.75 | 25.12 | 24.29 | 24.40 | 5,775,319 | -0.28(-1.15%) |
Jan 30, 2018 | 24.58 | 24.80 | 24.54 | 24.69 | 4,926,752 | +0.06(+0.25%) |
Jan 29, 2018 | 24.54 | 24.83 | 24.51 | 24.62 | 5,199,885 | +0.09(+0.35%) |
Jan 26, 2018 | 24.55 | 24.55 | 24.36 | 24.54 | 1,667,247 | +0.05(+0.22%) |
Jan 25, 2018 | 24.51 | 24.69 | 24.38 | 24.48 | 2,423,082 | +0.00(+0.01%) |
Jan 24, 2018 | 24.29 | 24.53 | 24.11 | 24.48 | 2,373,471 | +0.29(+1.20%) |
Jan 23, 2018 | 24.34 | 24.38 | 24.07 | 24.19 | 1,581,901 | -0.13(-0.52%) |
Jan 22, 2018 | 24.25 | 24.33 | 24.16 | 24.32 | 2,696,616 | +0.17(+0.70%) |
Jan 19, 2018 | 24.12 | 24.23 | 24.08 | 24.15 | 2,240,019 | +0.07(+0.30%) |
Jan 18, 2018 | 24.19 | 24.20 | 23.80 | 24.08 | 5,711,405 | -0.19(-0.78%) |
Jan 17, 2018 | 24.38 | 24.38 | 24.23 | 24.27 | 2,258,318 | +0.01(+0.05%) |
Jan 16, 2018 | 24.70 | 24.78 | 24.20 | 24.26 | 2,353,663 | -0.30(-1.24%) |
Jan 12, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.29(+1.21%) | |
Jan 11, 2018 | 24.52 | 24.52 | 24.12 | 24.27 | 2,409,040 | -0.23(-0.95%) |
Jan 10, 2018 | 24.25 | 24.54 | 24.17 | 24.50 | 3,081,982 | +0.32(+1.32%) |
Jan 09, 2018 | 24.17 | 24.35 | 24.17 | 24.18 | 1,968,328 | +0.06(+0.26%) |
Jan 08, 2018 | 23.91 | 24.29 | 23.89 | 24.12 | 2,812,392 | +0.23(+0.95%) |
Jan 05, 2018 | 23.83 | 23.99 | 23.74 | 23.89 | 3,095,111 | +0.16(+0.66%) |
Jan 04, 2018 | 23.42 | 23.81 | 23.39 | 23.73 | 3,252,501 | +0.31(+1.33%) |
Jan 03, 2018 | 23.12 | 23.49 | 23.10 | 23.42 | 3,360,911 | +0.28(+1.20%) |
Jan 02, 2018 | 23.27 | 23.27 | 23.07 | 23.15 | 3,743,388 | -0.03(-0.12%) |
Dec 29, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.05(+0.21%) | |
Dec 28, 2017 | 23.03 | 23.15 | 23.01 | 23.12 | 1,557,542 | +0.10(+0.43%) |
Dec 27, 2017 | 22.98 | 23.17 | 22.93 | 23.02 | 2,197,447 | +0.06(+0.28%) |
Dec 26, 2017 | 23.00 | 23.00 | 22.87 | 22.96 | 1,726,716 | +0.01(+0.05%) |
Dec 22, 2017 | 22.80 | 22.96 | 22.73 | 22.95 | 2,640,924 | +0.21(+0.92%) |
Dec 21, 2017 | 22.71 | 22.83 | 22.66 | 22.74 | 2,602,016 | +0.11(+0.47%) |
Dec 20, 2017 | 23.04 | 23.14 | 22.61 | 22.64 | 2,857,723 | -0.32(-1.39%) |
Dec 19, 2017 | 23.24 | 23.32 | 22.93 | 22.96 | 3,387,733 | -0.26(-1.12%) |
Dec 18, 2017 | 23.48 | 23.50 | 23.18 | 23.21 | 2,559,995 | -0.16(-0.70%) |
Dec 15, 2017 | 23.51 | 23.56 | 23.32 | 23.38 | 4,434,688 | +0.01(+0.05%) |
Dec 14, 2017 | 23.56 | 23.67 | 23.33 | 23.37 | 1,880,475 | -0.11(-0.46%) |
Dec 13, 2017 | 23.79 | 23.86 | 23.45 | 23.47 | 2,316,655 | -0.32(-1.34%) |
Dec 12, 2017 | 23.77 | 23.90 | 23.66 | 23.79 | 2,343,485 | +0.02(+0.06%) |
Dec 11, 2017 | 23.77 | 24.05 | 23.71 | 23.78 | 3,024,137 | +0.13(+0.56%) |
Dec 08, 2017 | 23.39 | 23.65 | 23.25 | 23.65 | 2,223,995 | +0.30(+1.27%) |
Dec 07, 2017 | 23.53 | 23.57 | 23.04 | 23.35 | 3,677,885 | -0.16(-0.68%) |
Dec 06, 2017 | 23.63 | 23.76 | 23.45 | 23.51 | 2,285,703 | -0.06(-0.24%) |
Dec 05, 2017 | 23.68 | 23.75 | 23.47 | 23.56 | 2,805,287 | -0.13(-0.53%) |
Dec 04, 2017 | 24.01 | 24.01 | 23.62 | 23.69 | 3,820,068 | -0.10(-0.42%) |
Dec 01, 2017 | 23.85 | 23.93 | 23.64 | 23.79 | 2,506,089 | +0.03(+0.13%) |
Nov 30, 2017 | 23.71 | 23.97 | 23.62 | 23.76 | 3,641,449 | +0.18(+0.76%) |
Nov 29, 2017 | 23.58 | 23.92 | 23.50 | 23.58 | 4,489,561 | +0.07(+0.28%) |
Nov 28, 2017 | 23.25 | 23.54 | 23.14 | 23.51 | 3,266,273 | +0.33(+1.44%) |
Nov 27, 2017 | 23.25 | 23.33 | 23.13 | 23.18 | 1,351,431 | -0.01(-0.03%) |
Nov 24, 2017 | 23.20 | 23.23 | 23.13 | 23.19 | 788,240 | +0.02(+0.10%) |
Nov 22, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 2,487,574 | -0.02(-0.09%) |
Nov 21, 2017 | 23.15 | 23.22 | 23.09 | 23.18 | 2,562,079 | +0.11(+0.46%) |
Nov 20, 2017 | 22.80 | 23.16 | 22.80 | 23.08 | 3,491,619 | +0.28(+1.24%) |
Nov 17, 2017 | 22.81 | 22.86 | 22.74 | 22.80 | 3,479,712 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.88 | 22.75 | 22.80 | 2,945,824 | +0.01(+0.05%) |
Nov 15, 2017 | 22.79 | 22.94 | 22.71 | 22.79 | 4,305,555 | -0.01(-0.05%) |
Nov 14, 2017 | 22.60 | 22.81 | 22.52 | 22.80 | 3,577,672 | +0.17(+0.74%) |
Nov 13, 2017 | 22.10 | 22.78 | 22.08 | 22.63 | 4,496,378 | +0.55(+2.50%) |
Nov 10, 2017 | 22.05 | 22.14 | 21.90 | 22.08 | 3,984,930 | -0.05(-0.22%) |
Nov 09, 2017 | 21.78 | 22.15 | 21.66 | 22.13 | 3,336,453 | +0.30(+1.36%) |
Nov 08, 2017 | 21.65 | 21.88 | 21.60 | 21.83 | 2,110,935 | +0.22(+1.00%) |
Nov 07, 2017 | 21.55 | 21.84 | 21.51 | 21.62 | 4,035,832 | +0.02(+0.07%) |
Nov 06, 2017 | 21.68 | 21.75 | 21.56 | 21.60 | 2,090,102 | -0.13(-0.59%) |
Nov 03, 2017 | 21.94 | 21.95 | 21.71 | 21.73 | 2,287,395 | -0.23(-1.05%) |
Nov 02, 2017 | 21.71 | 22.04 | 21.63 | 21.96 | 3,547,150 | +0.23(+1.05%) |
Nov 01, 2017 | 21.92 | 21.92 | 21.72 | 21.73 | 2,415,915 | -0.07(-0.33%) |
Oct 31, 2017 | 21.73 | 21.86 | 21.60 | 21.81 | 3,423,572 | +0.07(+0.35%) |
Oct 30, 2017 | 21.70 | 21.95 | 21.63 | 21.73 | 6,313,479 | +0.02(+0.08%) |
Oct 27, 2017 | 21.81 | 21.81 | 21.54 | 21.71 | 4,402,946 | +0.02(+0.07%) |
Oct 26, 2017 | 21.79 | 21.87 | 21.61 | 21.70 | 4,879,170 | -0.05(-0.21%) |
Oct 25, 2017 | 21.82 | 22.10 | 21.72 | 21.74 | 6,500,431 | -0.30(-1.37%) |
Oct 24, 2017 | 22.14 | 22.19 | 21.98 | 22.05 | 4,416,373 | -0.01(-0.05%) |
Oct 23, 2017 | 21.87 | 22.08 | 21.80 | 22.06 | 4,333,085 | +0.17(+0.78%) |
Oct 20, 2017 | 21.92 | 22.05 | 21.67 | 21.89 | 6,445,114 | -0.01(-0.03%) |
Oct 19, 2017 | 22.19 | 22.22 | 21.73 | 21.89 | 6,647,428 | -0.50(-2.23%) |
Oct 18, 2017 | 22.41 | 22.49 | 22.27 | 22.39 | 5,637,166 | -0.03(-0.15%) |
Oct 17, 2017 | 22.27 | 22.48 | 22.20 | 22.42 | 3,270,514 | +0.18(+0.81%) |
Oct 16, 2017 | 22.31 | 22.36 | 22.14 | 22.24 | 3,039,830 | -0.07(-0.31%) |
Oct 13, 2017 | 22.45 | 22.50 | 22.24 | 22.31 | 3,827,464 | -0.17(-0.76%) |
Oct 12, 2017 | 22.72 | 22.74 | 22.43 | 22.48 | 4,359,070 | -0.22(-0.95%) |
Oct 11, 2017 | 22.41 | 22.72 | 22.32 | 22.70 | 4,559,358 | +0.32(+1.43%) |
Oct 10, 2017 | 22.31 | 22.45 | 22.10 | 22.38 | 4,148,912 | +0.02(+0.08%) |
Oct 09, 2017 | 22.06 | 22.60 | 22.04 | 22.36 | 6,751,336 | +0.18(+0.81%) |
Oct 06, 2017 | 23.33 | 23.36 | 22.12 | 22.18 | 8,665,145 | -1.13(-4.83%) |
Oct 05, 2017 | 23.33 | 23.43 | 23.24 | 23.31 | 2,359,968 | +0.02(+0.10%) |
Oct 04, 2017 | 23.27 | 23.31 | 23.14 | 23.28 | 2,261,131 | -0.05(-0.23%) |
Oct 03, 2017 | 23.30 | 23.41 | 23.16 | 23.34 | 2,855,094 | -0.01(-0.05%) |
Oct 02, 2017 | 23.31 | 23.36 | 23.16 | 23.35 | 2,309,575 | +0.07(+0.28%) |
Sep 29, 2017 | 23.28 | 23.36 | 23.11 | 23.28 | 1,908,111 | -0.02(-0.08%) |
Sep 28, 2017 | 23.14 | 23.50 | 23.10 | 23.30 | 2,332,507 | +0.15(+0.65%) |
Sep 27, 2017 | 23.07 | 23.24 | 23.02 | 23.15 | 1,925,180 | +0.23(+1.00%) |
Sep 26, 2017 | 23.25 | 23.26 | 22.91 | 22.92 | 1,731,241 | -0.23(-0.97%) |
Sep 25, 2017 | 22.94 | 23.16 | 22.78 | 23.15 | 2,952,971 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.94 | 1,578,430 | +0.10(+0.42%) |
Sep 21, 2017 | 23.06 | 23.06 | 22.62 | 22.84 | 2,819,550 | -0.19(-0.83%) |
Sep 20, 2017 | 22.78 | 23.08 | 22.71 | 23.03 | 3,586,808 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.91 | 2,939,884 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.54 | 3,244,520 | +0.10(+0.45%) |
Sep 15, 2017 | 22.43 | 22.57 | 22.33 | 22.44 | 4,741,955 | +0.02(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.30 | 22.42 | 3,992,333 | +0.10(+0.46%) |
Sep 13, 2017 | 22.37 | 22.42 | 22.25 | 22.32 | 2,160,000 | -0.09(-0.39%) |
Sep 12, 2017 | 22.07 | 22.41 | 22.03 | 22.41 | 1,796,208 | +0.26(+1.16%) |
Sep 11, 2017 | 22.29 | 22.44 | 22.12 | 22.15 | 4,834,745 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.32 | 22.02 | 22.20 | 2,824,713 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,677,157 | -0.14(-0.63%) |
Sep 06, 2017 | 22.29 | 22.42 | 22.14 | 22.15 | 2,677,467 | -0.06(-0.26%) |
Sep 05, 2017 | 22.51 | 22.51 | 22.31 | 22.21 | 3,515,929 | -0.30(-1.31%) |
Sep 01, 2017 | 22.54 | 22.57 | 22.45 | 22.51 | 1,843,680 | -0.00(-0.01%) |
Aug 31, 2017 | 22.45 | 22.62 | 22.45 | 22.51 | 1,967,572 | +0.09(+0.40%) |
Aug 30, 2017 | 22.44 | 22.55 | 22.41 | 22.42 | 1,961,758 | -0.04(-0.17%) |
Aug 29, 2017 | 22.43 | 22.51 | 22.36 | 22.46 | 2,566,067 | -0.13(-0.56%) |
Aug 28, 2017 | 22.69 | 22.74 | 22.51 | 22.58 | 1,829,210 | -0.04(-0.16%) |
Aug 25, 2017 | 22.47 | 22.74 | 22.47 | 22.62 | 1,876,592 | +0.24(+1.08%) |
Aug 24, 2017 | 22.66 | 22.66 | 22.37 | 22.38 | 2,862,025 | -0.22(-0.99%) |
Aug 23, 2017 | 22.73 | 22.73 | 22.58 | 22.60 | 2,311,489 | -0.22(-0.98%) |
Aug 22, 2017 | 22.57 | 22.89 | 22.52 | 22.83 | 2,323,293 | +0.34(+1.53%) |
Aug 21, 2017 | 22.37 | 22.53 | 22.30 | 22.48 | 3,156,082 | +0.11(+0.51%) |
Aug 18, 2017 | 22.73 | 22.75 | 22.28 | 22.37 | 5,163,927 | -0.41(-1.80%) |
Aug 17, 2017 | 23.01 | 23.12 | 22.75 | 22.78 | 1,875,604 | -0.25(-1.09%) |
Aug 16, 2017 | 23.08 | 23.22 | 23.00 | 23.03 | 2,015,061 | +0.04(+0.16%) |
Aug 15, 2017 | 23.02 | 23.05 | 22.94 | 22.99 | 2,620,802 | +0.06(+0.26%) |
Aug 14, 2017 | 22.68 | 22.97 | 22.68 | 22.93 | 2,365,792 | +0.39(+1.72%) |
Aug 11, 2017 | 22.74 | 22.80 | 22.52 | 22.55 | 2,255,885 | -0.13(-0.55%) |
Aug 10, 2017 | 22.70 | 22.93 | 22.57 | 22.67 | 2,513,836 | -0.10(-0.43%) |
Aug 09, 2017 | 22.35 | 22.78 | 22.30 | 22.77 | 1,934,703 | +0.30(+1.33%) |
Aug 08, 2017 | 22.42 | 22.51 | 22.39 | 22.47 | 1,408,020 | +0.07(+0.32%) |
Aug 07, 2017 | 22.48 | 22.56 | 22.39 | 22.40 | 1,620,162 | -0.03(-0.13%) |
Aug 04, 2017 | 22.55 | 22.60 | 22.38 | 22.43 | 2,583,611 | +0.01(+0.03%) |
Aug 03, 2017 | 22.27 | 22.48 | 22.26 | 22.42 | 1,870,289 | +0.13(+0.56%) |
Aug 02, 2017 | 22.32 | 22.37 | 22.21 | 22.30 | 1,299,623 | -0.03(-0.15%) |
Aug 01, 2017 | 22.23 | 22.34 | 22.13 | 22.33 | 2,372,765 | +0.12(+0.55%) |
Jul 31, 2017 | 22.23 | 22.29 | 22.18 | 22.21 | 2,165,679 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.32 | 22.13 | 22.21 | 1,735,819 | +0.01(+0.05%) |
Jul 27, 2017 | 22.25 | 22.46 | 22.01 | 22.20 | 4,249,544 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.26 | 20.76 | 22.23 | 3,308,338 | +0.51(+2.35%) |
Jul 25, 2017 | 21.81 | 21.90 | 21.67 | 21.72 | 2,615,029 | +0.03(+0.14%) |
Jul 24, 2017 | 21.62 | 21.73 | 21.62 | 21.69 | 1,626,685 | -0.03(-0.14%) |
Jul 21, 2017 | 21.49 | 21.74 | 21.49 | 21.72 | 2,833,973 | +0.21(+1.00%) |
Jul 20, 2017 | 21.55 | 21.44 | 21.51 | 1,977,682 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.41 | 21.46 | 21.32 | 21.44 | 1,762,743 | +0.03(+0.15%) |
Jul 18, 2017 | 21.31 | 21.44 | 21.22 | 21.41 | 1,882,549 | +0.06(+0.29%) |
Jul 17, 2017 | 21.21 | 21.44 | 21.12 | 21.35 | 3,021,009 | +0.13(+0.61%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.10 | 21.22 | 1,703,938 | -0.14(-0.67%) |
Jul 13, 2017 | 21.35 | 21.46 | 21.28 | 21.36 | 2,146,303 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.36 | 21.18 | 21.30 | 1,864,650 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.44 | 21.20 | 21.26 | 3,282,753 | -0.04(-0.20%) |
Jul 10, 2017 | 21.36 | 21.45 | 21.30 | 21.30 | 1,547,229 | -0.09(-0.40%) |
Jul 07, 2017 | 21.32 | 21.43 | 21.18 | 21.39 | 2,051,164 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.25 | 21.28 | 2,108,910 | -0.13(-0.59%) |
Jul 05, 2017 | 21.41 | 21.54 | 21.36 | 21.40 | 3,105,325 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.35 | 21.40 | 1,585,087 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.49 | 21.35 | 21.35 | 2,211,025 | -0.02(-0.07%) |
Jun 29, 2017 | 21.50 | 21.54 | 21.28 | 21.36 | 2,560,551 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.14 | 21.39 | 2,317,138 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.11 | 1,950,603 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.02 | 20.85 | 20.99 | 2,744,607 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,007,138 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.74 | 20.76 | 1,402,759 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,103,944 | -0.15(-0.73%) |
Jun 20, 2017 | 21.19 | 21.21 | 20.95 | 20.98 | 2,931,918 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.34 | 21.19 | 21.24 | 2,883,655 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.26 | 21.06 | 21.25 | 4,384,484 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.22 | 21.07 | 21.19 | 4,341,110 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.33 | 21.16 | 21.22 | 4,818,332 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,139,682 | +0.32(+1.55%) |
Jun 12, 2017 | 20.93 | 21.05 | 20.88 | 20.91 | 3,434,438 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.88 | 20.95 | 3,772,995 | +0.10(+0.47%) |
Jun 08, 2017 | 20.68 | 20.94 | 20.68 | 20.85 | 3,289,115 | +0.18(+0.88%) |
Jun 07, 2017 | 20.36 | 20.69 | 20.30 | 20.67 | 2,886,932 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.05 | 20.28 | 2,123,042 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.34 | 20.05 | 20.16 | 2,037,161 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.01 | 20.05 | 1,757,329 | -0.11(-0.55%) |
Jun 01, 2017 | 20.21 | 20.24 | 20.01 | 20.16 | 2,354,515 | +0.07(+0.32%) |
May 31, 2017 | 20.10 | 20.22 | 19.99 | 20.09 | 3,865,982 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.03 | 2,083,736 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.29 | 20.06 | 20.07 | 1,891,835 | -0.18(-0.89%) |
May 25, 2017 | 20.10 | 20.30 | 20.09 | 20.25 | 1,385,618 | +0.15(+0.77%) |
May 24, 2017 | 20.25 | 20.29 | 20.10 | 20.10 | 1,848,475 | -0.08(-0.38%) |
May 23, 2017 | 20.19 | 20.24 | 20.10 | 20.18 | 1,439,249 | +0.01(+0.03%) |
May 22, 2017 | 20.11 | 20.20 | 20.01 | 20.17 | 2,307,240 | +0.14(+0.70%) |
May 19, 2017 | 19.84 | 20.05 | 19.79 | 20.03 | 3,156,296 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.88 | 19.60 | 19.82 | 4,753,652 | +0.00(+0.02%) |
May 17, 2017 | 19.83 | 19.97 | 19.79 | 19.82 | 2,786,093 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.15 | 19.98 | 20.01 | 2,582,530 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.22 | 20.03 | 20.13 | 2,826,617 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.12 | 19.89 | 20.06 | 3,594,763 | +0.10(+0.52%) |
May 11, 2017 | 19.83 | 20.00 | 19.69 | 19.96 | 4,578,507 | +0.13(+0.67%) |
May 10, 2017 | 19.80 | 19.85 | 19.60 | 19.83 | 3,313,301 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.02 | 19.82 | 19.83 | 3,994,078 | -0.08(-0.42%) |
May 08, 2017 | 20.17 | 20.21 | 19.82 | 19.91 | 3,308,898 | -0.26(-1.30%) |
May 05, 2017 | 20.19 | 20.22 | 20.06 | 20.17 | 1,949,715 | -0.01(-0.07%) |
May 04, 2017 | 20.23 | 20.23 | 19.99 | 20.19 | 2,861,793 | +0.04(+0.22%) |
May 03, 2017 | 20.30 | 20.36 | 19.98 | 20.14 | 4,085,483 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.39 | 20.20 | 20.30 | 1,921,492 | -0.02(-0.12%) |