Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.06 | 4,454,055 | -0.15(-0.63%) |
May 30, 2018 | 23.04 | 23.39 | 22.58 | 23.20 | 2,420,741 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.04 | 1,807,324 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,464,903 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.79 | 22.49 | 22.76 | 1,304,177 | +0.24(+1.08%) |
May 22, 2018 | 22.63 | 22.65 | 22.35 | 22.52 | 1,819,323 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.69 | 22.20 | 22.63 | 1,956,628 | +0.42(+1.87%) |
May 18, 2018 | 22.25 | 22.31 | 22.07 | 22.22 | 1,464,356 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,242 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,205 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.08 | 22.53 | 22.68 | 3,042,589 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,521 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,610 | -0.13(-0.56%) |
May 10, 2018 | 23.31 | 23.45 | 23.21 | 23.35 | 1,684,509 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.15 | 2,357,372 | -0.05(-0.21%) |
May 08, 2018 | 23.85 | 23.91 | 23.13 | 23.19 | 2,903,879 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,831 | -0.03(-0.14%) |
May 04, 2018 | 23.72 | 24.05 | 23.62 | 23.89 | 1,522,751 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.76 | 1,682,907 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.35 | 23.55 | 2,920,202 | -0.08(-0.35%) |
May 01, 2018 | 23.53 | 23.68 | 23.39 | 23.63 | 1,966,673 | +0.12(+0.53%) |
Apr 30, 2018 | 23.96 | 23.96 | 23.50 | 23.51 | 2,224,533 | -0.39(-1.62%) |
Apr 27, 2018 | 23.67 | 24.03 | 23.60 | 23.89 | 2,239,873 | +0.12(+0.50%) |
Apr 26, 2018 | 23.53 | 23.97 | 23.31 | 23.78 | 2,485,700 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.40 | 2,879,795 | +0.01(+0.06%) |
Apr 24, 2018 | 23.26 | 23.49 | 23.19 | 23.38 | 2,481,242 | +0.22(+0.96%) |
Apr 23, 2018 | 23.15 | 23.28 | 23.01 | 23.16 | 1,694,412 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,544 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.26 | 23.38 | 1,592,591 | -0.53(-2.20%) |
Apr 18, 2018 | 23.76 | 24.08 | 23.73 | 23.91 | 1,681,059 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.71 | 1,722,505 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.08 | 23.28 | 1,924,510 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,437 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.97 | 2,244,788 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.97 | 23.23 | 1,151,122 | +0.06(+0.24%) |
Apr 10, 2018 | 23.26 | 23.35 | 23.14 | 23.17 | 2,271,222 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.08 | 1,709,270 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.77 | 23.18 | 23.22 | 3,205,295 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,052 | +0.33(+1.41%) |
Apr 04, 2018 | 22.54 | 23.18 | 22.51 | 23.06 | 2,007,772 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.27 | 22.73 | 2,266,762 | +0.31(+1.39%) |
Apr 02, 2018 | 22.76 | 22.82 | 22.39 | 22.42 | 2,960,805 | -0.34(-1.49%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.19 | 22.87 | 22.18 | 22.65 | 2,564,280 | +0.56(+2.54%) |
Mar 27, 2018 | 21.84 | 22.41 | 21.64 | 22.09 | 3,180,273 | +0.44(+2.01%) |
Mar 26, 2018 | 21.55 | 21.71 | 21.44 | 21.66 | 1,803,582 | +0.26(+1.23%) |
Mar 23, 2018 | 21.93 | 22.07 | 21.32 | 21.39 | 2,651,929 | -0.52(-2.37%) |
Mar 22, 2018 | 21.79 | 22.18 | 21.76 | 21.91 | 3,221,920 | +0.02(+0.10%) |
Mar 21, 2018 | 21.97 | 22.14 | 21.74 | 21.89 | 2,089,412 | -0.08(-0.38%) |
Mar 20, 2018 | 21.80 | 21.98 | 21.73 | 21.98 | 1,975,026 | +0.19(+0.86%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.70 | 21.79 | 2,782,024 | -0.73(-3.26%) |
Mar 16, 2018 | 22.47 | 22.57 | 22.07 | 22.52 | 7,765,032 | -0.26(-1.13%) |
Mar 15, 2018 | 22.84 | 22.92 | 22.59 | 22.78 | 2,538,440 | -0.06(-0.27%) |
Mar 14, 2018 | 22.65 | 22.85 | 22.54 | 22.84 | 2,886,460 | +0.24(+1.07%) |
Mar 13, 2018 | 22.55 | 22.70 | 22.53 | 22.60 | 2,381,353 | +0.14(+0.64%) |
Mar 12, 2018 | 22.65 | 22.71 | 22.36 | 22.46 | 3,096,005 | -0.16(-0.72%) |
Mar 09, 2018 | 22.29 | 22.62 | 22.14 | 22.62 | 3,864,845 | +0.37(+1.65%) |
Mar 08, 2018 | 22.31 | 22.38 | 22.12 | 22.25 | 2,370,040 | +0.00(+0.00%) |
Mar 07, 2018 | 22.28 | 21.87 | 22.25 | 2,944,917 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.85 | 22.06 | 21.69 | 22.04 | 1,925,659 | +0.20(+0.90%) |
Mar 05, 2018 | 21.36 | 21.93 | 21.27 | 21.84 | 2,534,586 | +0.37(+1.74%) |
Mar 02, 2018 | 21.42 | 21.49 | 21.16 | 21.46 | 3,008,563 | -0.05(-0.25%) |
Mar 01, 2018 | 21.34 | 21.83 | 21.19 | 21.52 | 3,177,197 | +0.12(+0.54%) |
Feb 28, 2018 | 21.23 | 21.47 | 21.06 | 21.40 | 3,738,325 | +0.28(+1.32%) |
Feb 27, 2018 | 21.79 | 21.95 | 21.10 | 21.12 | 3,405,149 | -0.61(-2.82%) |
Feb 26, 2018 | 21.82 | 21.97 | 21.64 | 21.74 | 2,725,275 | -0.01(-0.03%) |
Feb 23, 2018 | 21.62 | 21.80 | 21.61 | 21.74 | 2,279,199 | +0.26(+1.20%) |
Feb 22, 2018 | 21.32 | 21.48 | 3,370,147 | +0.07(+0.35%) | ||
Feb 21, 2018 | 21.70 | 22.01 | 21.40 | 21.41 | 4,281,188 | -0.44(-2.02%) |
Feb 20, 2018 | 22.28 | 22.55 | 21.70 | 21.85 | 5,644,774 | -0.71(-3.17%) |
Feb 16, 2018 | 22.57 | 22.57 | 22.57 | 0 | -0.37(-1.63%) | |
Feb 15, 2018 | 22.74 | 22.95 | 22.49 | 22.94 | 3,763,732 | +0.36(+1.60%) |
Feb 14, 2018 | 22.62 | 22.69 | 22.27 | 22.58 | 2,118,377 | -0.24(-1.04%) |
Feb 13, 2018 | 22.62 | 22.99 | 22.43 | 22.82 | 2,479,606 | +0.16(+0.72%) |
Feb 12, 2018 | 22.60 | 22.78 | 22.25 | 22.65 | 3,833,147 | +0.14(+0.60%) |
Feb 09, 2018 | 21.99 | 22.72 | 21.71 | 22.52 | 3,476,268 | +0.70(+3.21%) |
Feb 08, 2018 | 22.64 | 21.81 | 21.82 | 3,092,414 | -0.76(-3.35%) | |
Feb 07, 2018 | 22.42 | 23.08 | 22.25 | 22.57 | 3,772,067 | +0.05(+0.21%) |
Feb 06, 2018 | 21.91 | 22.99 | 21.80 | 22.53 | 4,608,087 | -0.09(-0.39%) |
Feb 05, 2018 | 22.81 | 22.95 | 22.28 | 22.61 | 2,088,926 | -0.29(-1.25%) |
Feb 02, 2018 | 23.38 | 23.44 | 22.74 | 22.90 | 3,475,030 | -0.65(-2.77%) |
Feb 01, 2018 | 23.77 | 23.89 | 23.50 | 23.55 | 3,021,041 | -0.28(-1.17%) |
Jan 31, 2018 | 23.14 | 23.84 | 23.14 | 23.83 | 4,968,203 | +0.75(+3.24%) |
Jan 30, 2018 | 23.20 | 23.27 | 22.84 | 23.08 | 4,126,880 | -0.10(-0.44%) |
Jan 29, 2018 | 24.33 | 24.34 | 23.14 | 23.19 | 5,370,163 | -1.14(-4.70%) |
Jan 26, 2018 | 24.48 | 24.48 | 24.04 | 24.33 | 2,629,333 | -0.04(-0.17%) |
Jan 25, 2018 | 24.34 | 24.42 | 24.30 | 24.37 | 1,493,287 | +0.03(+0.14%) |
Jan 24, 2018 | 24.72 | 24.76 | 24.25 | 24.34 | 2,477,670 | -0.39(-1.60%) |
Jan 23, 2018 | 24.51 | 24.80 | 24.37 | 24.73 | 2,486,174 | +0.37(+1.51%) |
Jan 22, 2018 | 24.22 | 24.65 | 24.21 | 24.36 | 2,780,275 | +0.22(+0.90%) |
Jan 19, 2018 | 24.06 | 24.39 | 24.02 | 24.14 | 2,572,384 | +0.13(+0.54%) |
Jan 18, 2018 | 24.63 | 24.64 | 24.00 | 24.02 | 4,373,669 | -0.70(-2.83%) |
Jan 17, 2018 | 24.76 | 24.76 | 24.53 | 24.72 | 2,766,492 | +0.07(+0.28%) |
Jan 16, 2018 | 24.74 | 25.10 | 24.63 | 24.65 | 1,979,112 | +0.01(+0.03%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.24(-0.98%) | |
Jan 11, 2018 | 24.83 | 24.95 | 24.60 | 24.89 | 2,865,079 | +0.02(+0.08%) |
Jan 10, 2018 | 24.87 | 1,997,201 | -0.19(-0.76%) | |||
Jan 09, 2018 | 25.23 | 25.36 | 25.05 | 25.06 | 1,649,897 | -0.14(-0.57%) |
Jan 08, 2018 | 24.97 | 25.25 | 24.78 | 25.20 | 2,120,467 | +0.16(+0.65%) |
Jan 05, 2018 | 25.17 | 25.28 | 24.87 | 25.04 | 2,782,773 | -0.08(-0.32%) |
Jan 04, 2018 | 25.26 | 25.36 | 25.10 | 25.12 | 2,686,616 | -0.12(-0.49%) |
Jan 03, 2018 | 25.57 | 25.64 | 25.18 | 25.24 | 2,748,214 | -0.35(-1.36%) |
Jan 02, 2018 | 25.72 | 25.81 | 25.48 | 25.59 | 1,922,038 | -0.08(-0.32%) |
Dec 29, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.17(-0.66%) | |
Dec 28, 2017 | 25.48 | 25.88 | 25.47 | 25.84 | 1,743,255 | +0.36(+1.42%) |
Dec 27, 2017 | 25.70 | 25.82 | 25.39 | 25.48 | 2,021,429 | -0.14(-0.56%) |
Dec 26, 2017 | 25.67 | 25.85 | 25.51 | 25.62 | 1,687,956 | +0.00(+0.00%) |
Dec 22, 2017 | 25.31 | 25.66 | 25.31 | 25.62 | 3,440,601 | +0.35(+1.37%) |
Dec 21, 2017 | 25.36 | 25.46 | 25.12 | 25.27 | 2,188,409 | -0.02(-0.08%) |
Dec 20, 2017 | 25.80 | 25.91 | 25.29 | 25.29 | 3,313,700 | -0.52(-2.03%) |
Dec 19, 2017 | 25.83 | 26.08 | 25.70 | 25.82 | 2,251,233 | +0.01(+0.03%) |
Dec 18, 2017 | 25.73 | 26.12 | 25.73 | 25.81 | 3,440,713 | +0.18(+0.69%) |
Dec 15, 2017 | 25.90 | 25.96 | 25.51 | 25.63 | 8,893,968 | -0.19(-0.74%) |
Dec 14, 2017 | 25.80 | 26.43 | 25.79 | 25.83 | 5,899,321 | +0.14(+0.55%) |
Dec 13, 2017 | 25.42 | 25.74 | 25.29 | 25.68 | 11,832,618 | +0.36(+1.43%) |
Dec 12, 2017 | 25.70 | 26.45 | 25.18 | 25.32 | 12,841,653 | -1.94(-7.13%) |
Dec 11, 2017 | 26.96 | 27.30 | 26.82 | 27.27 | 1,195,955 | +0.39(+1.45%) |
Dec 08, 2017 | 26.84 | 26.90 | 26.74 | 26.88 | 1,568,424 | +0.09(+0.32%) |
Dec 07, 2017 | 26.84 | 26.90 | 26.69 | 26.79 | 1,082,248 | -0.05(-0.20%) |
Dec 06, 2017 | 27.02 | 27.08 | 26.84 | 26.84 | 1,467,060 | -0.19(-0.69%) |
Dec 05, 2017 | 27.16 | 27.22 | 27.02 | 27.03 | 1,138,479 | -0.12(-0.44%) |
Dec 04, 2017 | 27.41 | 27.45 | 27.14 | 27.15 | 2,428,399 | -0.15(-0.54%) |
Dec 01, 2017 | 27.39 | 27.55 | 27.14 | 27.30 | 1,881,792 | -0.08(-0.29%) |
Nov 30, 2017 | 27.18 | 27.42 | 27.16 | 27.38 | 2,101,948 | +0.23(+0.86%) |
Nov 29, 2017 | 27.27 | 27.33 | 27.07 | 27.14 | 1,778,399 | -0.11(-0.39%) |
Nov 28, 2017 | 27.20 | 27.51 | 27.16 | 27.25 | 1,910,581 | +0.12(+0.44%) |
Nov 27, 2017 | 27.73 | 27.77 | 26.94 | 27.13 | 4,478,056 | -0.63(-2.27%) |
Nov 24, 2017 | 27.63 | 27.81 | 27.57 | 27.76 | 764,187 | +0.20(+0.73%) |
Nov 22, 2017 | 27.66 | 27.69 | 27.12 | 27.56 | 1,463,260 | -0.14(-0.51%) |
Nov 21, 2017 | 27.47 | 27.82 | 27.33 | 27.70 | 2,746,758 | +0.29(+1.05%) |
Nov 20, 2017 | 27.30 | 27.41 | 27.10 | 27.41 | 1,143,223 | +0.10(+0.37%) |
Nov 17, 2017 | 27.24 | 27.32 | 27.00 | 27.31 | 2,019,403 | -0.03(-0.12%) |
Nov 16, 2017 | 27.19 | 27.46 | 26.80 | 27.35 | 2,265,347 | +0.19(+0.72%) |
Nov 15, 2017 | 27.47 | 27.47 | 27.14 | 27.15 | 1,212,854 | -0.31(-1.15%) |
Nov 14, 2017 | 27.35 | 27.59 | 27.22 | 27.47 | 1,738,720 | +0.01(+0.02%) |
Nov 13, 2017 | 27.29 | 27.49 | 27.24 | 27.46 | 1,122,841 | +0.22(+0.81%) |
Nov 10, 2017 | 27.07 | 27.35 | 27.07 | 27.24 | 1,391,267 | +0.02(+0.07%) |
Nov 09, 2017 | 27.19 | 27.47 | 27.15 | 27.22 | 916,615 | -0.09(-0.34%) |
Nov 08, 2017 | 27.20 | 27.41 | 27.20 | 27.31 | 1,482,758 | +0.11(+0.42%) |
Nov 07, 2017 | 27.22 | 27.44 | 27.06 | 27.20 | 1,503,213 | -0.03(-0.10%) |
Nov 06, 2017 | 26.89 | 27.38 | 26.89 | 27.22 | 1,387,604 | +0.35(+1.30%) |
Nov 03, 2017 | 26.57 | 26.89 | 26.50 | 26.88 | 886,921 | +0.15(+0.58%) |
Nov 02, 2017 | 26.74 | 26.98 | 26.62 | 26.72 | 1,363,572 | +0.05(+0.20%) |
Nov 01, 2017 | 26.92 | 27.02 | 26.64 | 26.67 | 1,234,471 | -0.13(-0.48%) |
Oct 31, 2017 | 26.82 | 26.83 | 26.52 | 26.80 | 1,718,205 | -0.07(-0.27%) |
Oct 30, 2017 | 26.74 | 26.89 | 26.64 | 26.87 | 1,548,241 | +0.07(+0.27%) |
Oct 27, 2017 | 26.37 | 26.81 | 26.35 | 26.80 | 1,589,737 | +0.23(+0.86%) |
Oct 26, 2017 | 26.76 | 26.87 | 26.56 | 26.57 | 1,416,525 | -0.10(-0.38%) |
Oct 25, 2017 | 26.64 | 26.90 | 26.13 | 26.67 | 2,789,373 | -0.06(-0.23%) |
Oct 24, 2017 | 26.86 | 26.96 | 26.69 | 26.73 | 2,526,376 | -0.11(-0.40%) |
Oct 23, 2017 | 27.47 | 27.47 | 26.80 | 26.84 | 2,501,107 | -0.58(-2.10%) |
Oct 20, 2017 | 27.50 | 27.58 | 27.33 | 27.41 | 1,266,623 | -0.03(-0.10%) |
Oct 19, 2017 | 27.29 | 27.57 | 27.14 | 27.44 | 1,525,090 | +0.11(+0.42%) |
Oct 18, 2017 | 26.98 | 27.52 | 26.95 | 27.33 | 3,205,379 | +0.46(+1.70%) |
Oct 17, 2017 | 26.65 | 26.89 | 26.53 | 26.87 | 1,490,788 | +0.20(+0.75%) |
Oct 16, 2017 | 26.70 | 26.77 | 26.54 | 26.67 | 972,589 | -0.03(-0.13%) |
Oct 13, 2017 | 26.80 | 26.80 | 26.44 | 26.70 | 1,327,477 | +0.03(+0.13%) |
Oct 12, 2017 | 26.03 | 26.71 | 25.98 | 26.67 | 1,983,865 | +0.58(+2.23%) |
Oct 11, 2017 | 26.04 | 26.31 | 25.93 | 26.09 | 1,802,513 | +0.09(+0.36%) |
Oct 10, 2017 | 25.74 | 26.02 | 25.74 | 25.99 | 949,729 | +0.32(+1.25%) |
Oct 09, 2017 | 25.54 | 25.87 | 25.54 | 25.67 | 1,457,463 | +0.13(+0.52%) |
Oct 06, 2017 | 25.50 | 25.70 | 25.13 | 25.54 | 3,777,405 | -0.60(-2.28%) |
Oct 05, 2017 | 26.17 | 26.37 | 26.11 | 26.13 | 1,314,795 | -0.01(-0.03%) |
Oct 04, 2017 | 26.10 | 26.22 | 25.78 | 26.14 | 1,629,251 | +0.05(+0.18%) |
Oct 03, 2017 | 26.22 | 26.31 | 25.93 | 26.09 | 1,208,485 | -0.20(-0.76%) |
Oct 02, 2017 | 26.01 | 26.37 | 25.87 | 26.29 | 1,520,022 | +0.23(+0.90%) |
Sep 29, 2017 | 25.95 | 26.19 | 25.86 | 26.06 | 1,629,078 | +0.08(+0.31%) |
Sep 28, 2017 | 25.53 | 26.04 | 25.44 | 25.98 | 1,556,111 | +0.44(+1.70%) |
Sep 27, 2017 | 26.32 | 26.38 | 25.51 | 25.54 | 2,734,669 | -0.82(-3.13%) |
Sep 26, 2017 | 26.92 | 26.93 | 26.36 | 26.37 | 1,550,504 | -0.48(-1.80%) |
Sep 25, 2017 | 26.92 | 27.09 | 26.80 | 26.85 | 1,397,057 | -0.03(-0.12%) |
Sep 22, 2017 | 26.72 | 27.22 | 26.72 | 26.88 | 1,226,131 | +0.24(+0.90%) |
Sep 21, 2017 | 26.57 | 26.73 | 26.41 | 26.64 | 1,371,375 | +0.03(+0.13%) |
Sep 20, 2017 | 26.74 | 26.86 | 26.41 | 26.61 | 2,167,820 | -0.08(-0.30%) |
Sep 19, 2017 | 26.44 | 26.69 | 26.40 | 26.69 | 1,905,213 | +0.28(+1.07%) |
Sep 18, 2017 | 26.47 | 26.71 | 26.31 | 26.41 | 1,560,049 | -0.03(-0.13%) |
Sep 15, 2017 | 26.21 | 26.57 | 26.21 | 26.44 | 7,120,128 | +0.21(+0.82%) |
Sep 14, 2017 | 26.23 | 26.29 | 25.82 | 26.23 | 2,107,053 | -0.01(-0.03%) |
Sep 13, 2017 | 26.50 | 26.54 | 26.15 | 26.23 | 2,083,680 | -0.28(-1.07%) |
Sep 12, 2017 | 26.67 | 26.72 | 26.43 | 26.52 | 1,598,179 | -0.16(-0.59%) |
Sep 11, 2017 | 26.46 | 26.68 | 26.43 | 26.68 | 1,419,499 | +0.22(+0.85%) |
Sep 08, 2017 | 26.27 | 26.58 | 26.27 | 26.45 | 2,088,459 | +0.11(+0.43%) |
Sep 07, 2017 | 26.05 | 26.38 | 26.03 | 26.34 | 1,370,815 | +0.42(+1.61%) |
Sep 06, 2017 | 26.19 | 26.25 | 25.90 | 25.92 | 1,832,546 | -0.21(-0.81%) |
Sep 05, 2017 | 26.11 | 26.42 | 26.03 | 26.13 | 1,973,756 | +0.08(+0.30%) |
Sep 01, 2017 | 26.05 | 26.12 | 25.96 | 26.05 | 1,365,138 | +0.01(+0.05%) |
Aug 31, 2017 | 26.16 | 26.25 | 26.00 | 26.04 | 2,101,270 | -0.06(-0.23%) |
Aug 30, 2017 | 25.84 | 26.15 | 25.74 | 26.10 | 2,055,643 | +0.18(+0.69%) |
Aug 29, 2017 | 25.78 | 26.05 | 25.75 | 25.92 | 2,071,861 | +0.12(+0.46%) |
Aug 28, 2017 | 25.41 | 25.95 | 25.33 | 25.80 | 2,696,300 | +0.39(+1.53%) |
Aug 25, 2017 | 25.59 | 25.62 | 25.41 | 25.41 | 1,434,402 | -0.04(-0.16%) |
Aug 24, 2017 | 25.35 | 25.63 | 25.22 | 25.45 | 1,932,064 | +0.09(+0.36%) |
Aug 23, 2017 | 24.87 | 25.58 | 24.84 | 25.36 | 1,986,440 | +0.44(+1.75%) |
Aug 22, 2017 | 24.83 | 25.05 | 24.77 | 24.93 | 1,285,415 | +0.10(+0.40%) |
Aug 21, 2017 | 24.42 | 24.97 | 24.39 | 24.83 | 1,269,193 | +0.46(+1.87%) |
Aug 18, 2017 | 24.54 | 24.58 | 24.21 | 24.37 | 1,263,966 | -0.16(-0.65%) |
Aug 17, 2017 | 24.75 | 24.93 | 24.50 | 24.53 | 2,017,450 | -0.24(-0.96%) |
Aug 16, 2017 | 24.78 | 24.87 | 24.43 | 24.77 | 3,156,263 | +0.07(+0.27%) |
Aug 15, 2017 | 24.81 | 24.81 | 24.50 | 24.70 | 1,462,840 | -0.16(-0.64%) |
Aug 14, 2017 | 24.70 | 25.01 | 24.63 | 24.86 | 1,450,073 | +0.33(+1.35%) |
Aug 11, 2017 | 24.91 | 24.93 | 24.50 | 24.53 | 1,614,438 | -0.46(-1.85%) |
Aug 10, 2017 | 25.24 | 25.24 | 24.93 | 24.99 | 1,942,244 | -0.32(-1.25%) |
Aug 09, 2017 | 24.66 | 25.35 | 24.61 | 25.31 | 2,616,046 | +0.75(+3.04%) |
Aug 08, 2017 | 24.49 | 24.88 | 24.48 | 24.56 | 1,536,710 | +0.04(+0.16%) |
Aug 07, 2017 | 24.38 | 24.59 | 24.29 | 24.52 | 823,018 | +0.08(+0.32%) |
Aug 04, 2017 | 24.67 | 24.82 | 24.29 | 24.44 | 1,599,485 | -0.26(-1.07%) |
Aug 03, 2017 | 24.44 | 24.95 | 24.36 | 24.71 | 1,876,214 | +0.32(+1.30%) |
Aug 02, 2017 | 24.33 | 24.46 | 24.11 | 24.39 | 1,588,028 | +0.03(+0.14%) |
Aug 01, 2017 | 24.03 | 24.61 | 24.03 | 24.36 | 2,332,211 | +0.29(+1.21%) |
Jul 31, 2017 | 23.25 | 24.26 | 23.25 | 24.07 | 3,764,186 | +0.82(+3.52%) |
Jul 28, 2017 | 22.98 | 23.41 | 22.69 | 23.25 | 2,654,254 | +0.28(+1.24%) |
Jul 27, 2017 | 23.09 | 23.13 | 22.90 | 22.96 | 1,252,858 | -0.13(-0.57%) |
Jul 26, 2017 | 23.15 | 23.19 | 22.96 | 23.10 | 1,447,984 | +0.07(+0.29%) |
Jul 25, 2017 | 23.12 | 23.12 | 22.88 | 23.03 | 1,201,590 | -0.02(-0.09%) |
Jul 24, 2017 | 23.11 | 23.15 | 22.91 | 23.05 | 1,047,167 | -0.07(-0.31%) |
Jul 21, 2017 | 22.92 | 23.16 | 22.86 | 23.12 | 917,727 | +0.20(+0.89%) |
Jul 20, 2017 | 23.11 | 23.20 | 22.91 | 22.92 | 1,242,943 | -0.17(-0.74%) |
Jul 19, 2017 | 22.92 | 23.12 | 22.83 | 23.09 | 723,411 | +0.18(+0.78%) |
Jul 18, 2017 | 22.93 | 23.02 | 22.84 | 22.91 | 905,327 | -0.04(-0.17%) |
Jul 17, 2017 | 22.88 | 23.00 | 22.70 | 22.95 | 1,291,746 | -0.03(-0.12%) |
Jul 14, 2017 | 22.61 | 23.04 | 22.53 | 22.98 | 1,428,837 | +0.55(+2.48%) |
Jul 13, 2017 | 22.44 | 22.55 | 22.34 | 22.42 | 1,461,192 | -0.03(-0.15%) |
Jul 12, 2017 | 22.20 | 22.56 | 22.13 | 22.45 | 1,416,520 | +0.43(+1.95%) |
Jul 11, 2017 | 22.12 | 22.12 | 21.75 | 22.03 | 1,697,499 | -0.08(-0.36%) |
Jul 10, 2017 | 22.73 | 22.73 | 22.10 | 22.10 | 2,056,173 | -0.64(-2.82%) |
Jul 07, 2017 | 22.59 | 22.89 | 22.50 | 22.75 | 1,311,283 | +0.24(+1.06%) |
Jul 06, 2017 | 22.71 | 22.82 | 22.39 | 22.51 | 1,269,069 | -0.30(-1.30%) |
Jul 05, 2017 | 23.00 | 23.05 | 22.59 | 22.80 | 1,308,975 | -0.24(-1.03%) |
Jul 03, 2017 | 22.89 | 23.15 | 22.87 | 23.04 | 709,928 | +0.34(+1.51%) |
Jun 30, 2017 | 22.60 | 22.80 | 22.41 | 22.70 | 1,525,107 | +0.11(+0.50%) |
Jun 29, 2017 | 22.82 | 22.98 | 22.38 | 22.59 | 1,392,932 | -0.35(-1.53%) |
Jun 28, 2017 | 22.80 | 23.11 | 22.66 | 22.94 | 1,124,856 | +0.30(+1.31%) |
Jun 27, 2017 | 22.83 | 23.12 | 22.61 | 22.64 | 1,056,634 | -0.32(-1.38%) |
Jun 26, 2017 | 22.85 | 23.02 | 22.84 | 22.96 | 794,133 | +0.15(+0.67%) |
Jun 23, 2017 | 22.54 | 22.85 | 22.51 | 22.80 | 1,917,675 | +0.26(+1.17%) |
Jun 22, 2017 | 22.49 | 22.61 | 22.35 | 22.54 | 1,265,255 | +0.05(+0.21%) |
Jun 21, 2017 | 22.96 | 22.96 | 22.45 | 22.49 | 1,484,841 | -0.50(-2.18%) |
Jun 20, 2017 | 22.95 | 23.09 | 22.86 | 23.00 | 1,617,624 | +0.06(+0.26%) |
Jun 19, 2017 | 22.59 | 22.94 | 22.57 | 22.94 | 1,124,208 | +0.34(+1.49%) |
Jun 16, 2017 | 22.95 | 22.96 | 22.50 | 22.60 | 2,877,414 | -0.27(-1.18%) |
Jun 15, 2017 | 22.42 | 22.98 | 22.41 | 22.87 | 1,544,997 | +0.28(+1.26%) |
Jun 14, 2017 | 22.79 | 22.89 | 22.51 | 22.59 | 1,380,168 | -0.01(-0.06%) |
Jun 13, 2017 | 22.28 | 22.74 | 22.26 | 22.60 | 2,258,081 | +0.30(+1.36%) |
Jun 12, 2017 | 21.65 | 22.30 | 21.65 | 22.30 | 2,279,913 | +0.64(+2.97%) |
Jun 09, 2017 | 21.61 | 21.74 | 21.47 | 21.65 | 2,176,332 | -0.09(-0.42%) |
Jun 08, 2017 | 21.87 | 21.49 | 21.74 | 3,570,114 | -0.16(-0.71%) | |
Jun 07, 2017 | 22.43 | 22.49 | 21.15 | 21.90 | 7,271,848 | -0.85(-3.74%) |
Jun 06, 2017 | 22.74 | 22.82 | 22.56 | 22.75 | 1,060,343 | +0.12(+0.55%) |
Jun 05, 2017 | 22.84 | 22.98 | 22.59 | 22.63 | 1,469,824 | -0.29(-1.28%) |
Jun 02, 2017 | 22.89 | 23.20 | 22.86 | 22.92 | 1,456,496 | +0.18(+0.77%) |