Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.31 | 27.50 | 27.26 | 27.29 | 38,611,108 | -0.09(-0.33%) |
May 30, 2018 | 27.31 | 27.54 | 27.27 | 27.39 | 36,335,740 | +0.27(+0.98%) |
May 29, 2018 | 26.87 | 27.14 | 26.83 | 27.12 | 35,194,148 | +0.02(+0.06%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 27.32 | 27.42 | 27.17 | 27.26 | 21,884,970 | -0.06(-0.22%) |
May 23, 2018 | 27.11 | 27.37 | 27.07 | 27.33 | 25,426,280 | +0.19(+0.70%) |
May 22, 2018 | 27.20 | 27.42 | 27.11 | 27.14 | 18,081,004 | -0.06(-0.22%) |
May 21, 2018 | 27.13 | 27.25 | 26.98 | 27.20 | 22,234,462 | +0.12(+0.45%) |
May 18, 2018 | 27.05 | 27.16 | 26.92 | 27.07 | 19,651,352 | -0.05(-0.20%) |
May 17, 2018 | 27.07 | 27.18 | 26.93 | 27.13 | 16,262,744 | +0.02(+0.08%) |
May 16, 2018 | 27.14 | 27.25 | 27.02 | 27.11 | 27,314,766 | -0.01(-0.03%) |
May 15, 2018 | 27.17 | 27.18 | 26.95 | 27.11 | 24,161,050 | -0.13(-0.47%) |
May 14, 2018 | 26.98 | 27.29 | 26.96 | 27.24 | 26,833,132 | +0.27(+1.01%) |
May 11, 2018 | 26.69 | 27.01 | 26.64 | 26.97 | 27,001,624 | +0.35(+1.31%) |
May 10, 2018 | 26.59 | 26.82 | 26.50 | 26.62 | 38,600,016 | +0.16(+0.60%) |
May 09, 2018 | 26.35 | 26.64 | 26.23 | 26.46 | 25,764,714 | +0.14(+0.54%) |
May 08, 2018 | 26.26 | 26.40 | 26.11 | 26.32 | 35,651,140 | +0.04(+0.14%) |
May 07, 2018 | 26.17 | 26.43 | 26.11 | 26.28 | 27,218,780 | +0.07(+0.26%) |
May 04, 2018 | 26.00 | 26.33 | 25.86 | 26.21 | 24,964,888 | +0.06(+0.23%) |
May 03, 2018 | 26.20 | 26.24 | 25.89 | 26.15 | 29,658,700 | -0.10(-0.37%) |
May 02, 2018 | 26.46 | 26.61 | 26.14 | 26.25 | 37,264,820 | -0.38(-1.44%) |
May 01, 2018 | 26.77 | 27.12 | 26.06 | 26.63 | 64,666,732 | -0.91(-3.31%) |
Apr 30, 2018 | 27.93 | 27.97 | 27.38 | 27.54 | 35,676,384 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,191,776 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.72 | 25,733,802 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,969,896 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,184,232 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.75 | 27.54 | 27.69 | 32,008,440 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,213,542 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.60 | 27.29 | 27.48 | 20,980,530 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.45 | 18,478,312 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,290,590 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.63 | 27.38 | 27.48 | 20,092,492 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.32 | 22,415,404 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.32 | 30,035,474 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,503,982 | -0.12(-0.45%) |
Apr 10, 2018 | 27.08 | 27.16 | 26.87 | 27.05 | 26,430,400 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,798,998 | +0.22(+0.82%) |
Apr 06, 2018 | 26.75 | 26.99 | 26.25 | 26.46 | 28,107,902 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.73 | 26.88 | 32,425,558 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,755,770 | +0.34(+1.26%) |
Apr 03, 2018 | 26.41 | 26.88 | 26.27 | 26.84 | 26,922,050 | +0.47(+1.80%) |
Apr 02, 2018 | 26.65 | 26.89 | 26.15 | 26.37 | 35,718,164 | -0.33(-1.24%) |
Mar 29, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.94 | 26.42 | 26.56 | 33,229,968 | +0.22(+0.83%) |
Mar 27, 2018 | 26.47 | 26.75 | 26.17 | 26.34 | 36,363,896 | -0.02(-0.09%) |
Mar 26, 2018 | 26.28 | 26.44 | 25.82 | 26.36 | 31,435,042 | +0.41(+1.59%) |
Mar 23, 2018 | 26.70 | 26.71 | 25.91 | 25.95 | 37,058,680 | -0.84(-3.12%) |
Mar 22, 2018 | 27.11 | 27.19 | 26.69 | 26.78 | 27,862,570 | -0.50(-1.85%) |
Mar 21, 2018 | 27.45 | 27.63 | 27.23 | 27.29 | 24,051,112 | -0.05(-0.17%) |
Mar 20, 2018 | 27.36 | 27.50 | 27.17 | 27.33 | 25,595,192 | +0.00(+0.00%) |
Mar 19, 2018 | 27.69 | 27.69 | 27.14 | 27.33 | 25,226,958 | -0.34(-1.22%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.55 | 27.67 | 43,035,828 | +0.15(+0.55%) |
Mar 15, 2018 | 27.35 | 27.69 | 27.35 | 27.52 | 25,863,214 | +0.17(+0.63%) |
Mar 14, 2018 | 27.72 | 27.83 | 27.22 | 27.35 | 29,482,810 | -0.30(-1.09%) |
Mar 13, 2018 | 27.69 | 27.81 | 27.41 | 27.65 | 37,279,408 | +0.11(+0.38%) |
Mar 12, 2018 | 27.78 | 27.84 | 27.46 | 27.54 | 33,509,162 | -0.12(-0.44%) |
Mar 09, 2018 | 27.54 | 27.78 | 27.48 | 27.66 | 24,340,356 | +0.20(+0.74%) |
Mar 08, 2018 | 27.08 | 27.46 | 27.03 | 27.46 | 26,986,682 | +0.43(+1.59%) |
Mar 07, 2018 | 27.14 | 27.03 | 28,877,450 | +0.04(+0.14%) | ||
Mar 06, 2018 | 27.26 | 27.26 | 26.90 | 26.99 | 22,697,588 | -0.18(-0.66%) |
Mar 05, 2018 | 26.95 | 27.29 | 26.91 | 27.17 | 28,146,132 | +0.13(+0.47%) |
Mar 02, 2018 | 26.75 | 27.14 | 26.63 | 27.05 | 28,086,712 | +0.24(+0.90%) |
Mar 01, 2018 | 27.17 | 27.29 | 26.48 | 26.81 | 38,151,064 | -0.51(-1.87%) |
Feb 28, 2018 | 27.86 | 28.05 | 27.32 | 27.32 | 35,291,136 | -0.37(-1.33%) |
Feb 27, 2018 | 27.89 | 28.01 | 27.64 | 27.69 | 29,690,022 | -0.22(-0.78%) |
Feb 26, 2018 | 27.30 | 27.99 | 27.30 | 27.90 | 32,036,910 | +0.62(+2.29%) |
Feb 23, 2018 | 27.03 | 27.31 | 26.96 | 27.28 | 22,624,396 | +0.39(+1.45%) |
Feb 22, 2018 | 26.79 | 26.89 | 29,045,054 | -0.01(-0.06%) | ||
Feb 21, 2018 | 27.06 | 27.53 | 26.88 | 26.90 | 31,914,108 | -0.19(-0.69%) |
Feb 20, 2018 | 27.10 | 27.45 | 26.99 | 27.09 | 34,209,496 | -0.19(-0.69%) |
Feb 16, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.88 | 26.48 | 26.87 | 28,368,388 | +0.39(+1.48%) | |
Feb 14, 2018 | 26.11 | 26.59 | 26.00 | 26.47 | 30,890,692 | +0.19(+0.72%) |
Feb 13, 2018 | 26.01 | 26.35 | 25.89 | 26.29 | 26,218,174 | +0.21(+0.81%) |
Feb 12, 2018 | 25.92 | 26.23 | 25.60 | 26.08 | 48,858,456 | +0.38(+1.46%) |
Feb 09, 2018 | 25.72 | 25.90 | 24.98 | 25.70 | 62,868,692 | +0.40(+1.58%) |
Feb 08, 2018 | 26.33 | 26.46 | 25.28 | 25.30 | 57,748,976 | -1.02(-3.86%) |
Feb 07, 2018 | 26.43 | 26.82 | 26.31 | 26.32 | 39,016,320 | -0.23(-0.85%) |
Feb 06, 2018 | 25.70 | 26.69 | 25.58 | 26.54 | 70,663,784 | +0.14(+0.51%) |
Feb 05, 2018 | 27.44 | 27.61 | 25.58 | 26.41 | 52,309,544 | -1.14(-4.12%) |
Feb 02, 2018 | 27.54 | 28.02 | 27.47 | 27.54 | 32,270,490 | -0.17(-0.60%) |
Feb 01, 2018 | 27.54 | 28.13 | 27.54 | 27.71 | 37,451,880 | +0.10(+0.35%) |
Jan 31, 2018 | 28.27 | 28.32 | 27.45 | 27.61 | 45,634,464 | -0.57(-2.01%) |
Jan 30, 2018 | 28.48 | 28.75 | 27.84 | 28.18 | 61,683,064 | -0.91(-3.13%) |
Jan 29, 2018 | 29.07 | 29.39 | 28.90 | 29.09 | 46,804,864 | +0.01(+0.03%) |
Jan 26, 2018 | 27.80 | 29.14 | 27.80 | 29.08 | 65,474,384 | +1.33(+4.78%) |
Jan 25, 2018 | 27.56 | 27.83 | 27.51 | 27.75 | 24,157,574 | +0.22(+0.81%) |
Jan 24, 2018 | 27.57 | 27.63 | 27.38 | 27.53 | 23,771,718 | +0.08(+0.30%) |
Jan 23, 2018 | 27.45 | 27.64 | 27.24 | 27.45 | 23,578,298 | -0.08(-0.30%) |
Jan 22, 2018 | 27.50 | 27.63 | 27.43 | 27.53 | 27,208,244 | -0.01(-0.03%) |
Jan 19, 2018 | 27.72 | 27.79 | 27.21 | 27.54 | 39,626,836 | -0.04(-0.14%) |
Jan 18, 2018 | 27.71 | 27.71 | 27.36 | 27.57 | 25,387,624 | -0.14(-0.51%) |
Jan 17, 2018 | 27.45 | 27.86 | 27.41 | 27.71 | 32,241,096 | +0.43(+1.58%) |
Jan 16, 2018 | 27.26 | 27.57 | 27.19 | 27.28 | 38,866,304 | +0.04(+0.16%) |
Jan 12, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 27.31 | 27.36 | 27.15 | 27.25 | 19,219,556 | +0.07(+0.25%) |
Jan 10, 2018 | 27.09 | 27.29 | 27.07 | 27.19 | 23,870,838 | +0.04(+0.16%) |
Jan 09, 2018 | 27.16 | 27.31 | 27.10 | 27.14 | 21,475,210 | -0.03(-0.11%) |
Jan 08, 2018 | 27.37 | 27.43 | 27.08 | 27.17 | 25,410,136 | -0.31(-1.11%) |
Jan 05, 2018 | 27.45 | 27.49 | 27.29 | 27.48 | 16,759,552 | +0.05(+0.19%) |
Jan 04, 2018 | 27.36 | 27.52 | 27.28 | 27.42 | 16,605,128 | +0.06(+0.22%) |
Jan 03, 2018 | 27.17 | 27.41 | 27.01 | 27.36 | 18,052,000 | +0.20(+0.74%) |
Jan 02, 2018 | 27.12 | 27.20 | 27.01 | 27.16 | 21,713,106 | +0.16(+0.61%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.10 | 27.23 | 27.02 | 27.11 | 8,831,408 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.01 | 27.08 | 11,160,392 | +0.09(+0.33%) |
Dec 26, 2017 | 26.90 | 27.04 | 26.80 | 26.99 | 14,608,840 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.87 | 26.94 | 11,536,125 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.28 | 26.98 | 27.01 | 19,777,626 | -0.16(-0.60%) |
Dec 20, 2017 | 27.57 | 27.68 | 27.15 | 27.18 | 20,253,140 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,805,132 | -0.14(-0.51%) |
Dec 18, 2017 | 27.74 | 27.84 | 27.63 | 27.68 | 22,485,616 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.36 | 27.73 | 50,682,808 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,835,946 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.31 | 21,176,840 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,113,734 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.86 | 27.03 | 26.60 | 26.99 | 18,601,698 | +0.35(+1.31%) |
Dec 08, 2017 | 26.33 | 26.66 | 26.33 | 26.64 | 19,990,242 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.46 | 21,206,556 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,904,248 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.97 | 26.47 | 29,943,634 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.87 | 26.88 | 18,897,876 | -0.22(-0.80%) | |
Dec 01, 2017 | 27.05 | 27.21 | 26.92 | 27.10 | 24,932,208 | +0.07(+0.25%) |
Nov 30, 2017 | 26.99 | 27.19 | 26.89 | 27.03 | 29,757,240 | +0.04(+0.14%) |
Nov 29, 2017 | 26.79 | 27.14 | 26.74 | 26.99 | 20,497,750 | +0.27(+1.00%) |
Nov 28, 2017 | 26.53 | 26.75 | 26.48 | 26.72 | 17,417,566 | +0.27(+1.01%) |
Nov 27, 2017 | 26.57 | 26.37 | 26.45 | 13,805,333 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.47 | 26.51 | 26.37 | 26.45 | 8,582,162 | +0.04(+0.17%) |
Nov 22, 2017 | 26.43 | 26.46 | 26.33 | 26.41 | 14,157,318 | -0.08(-0.31%) |
Nov 21, 2017 | 26.39 | 26.63 | 26.37 | 26.49 | 16,969,988 | +0.14(+0.54%) |
Nov 20, 2017 | 26.37 | 26.43 | 26.29 | 26.35 | 15,851,656 | -0.01(-0.06%) |
Nov 17, 2017 | 26.37 | 26.45 | 26.22 | 26.37 | 19,918,294 | -0.14(-0.53%) |
Nov 16, 2017 | 26.34 | 26.52 | 26.28 | 26.51 | 16,989,716 | +0.15(+0.57%) |
Nov 15, 2017 | 26.30 | 26.46 | 26.26 | 26.36 | 17,368,524 | -0.01(-0.06%) |
Nov 14, 2017 | 26.28 | 26.61 | 26.25 | 26.37 | 21,992,092 | +0.06(+0.23%) |
Nov 13, 2017 | 26.25 | 26.45 | 26.19 | 26.31 | 31,892,782 | +0.09(+0.34%) |
Nov 10, 2017 | 26.16 | 26.23 | 25.94 | 26.22 | 20,184,780 | -0.02(-0.06%) |
Nov 09, 2017 | 26.15 | 26.28 | 25.97 | 26.24 | 17,929,066 | +0.13(+0.51%) |
Nov 08, 2017 | 26.13 | 26.14 | 25.88 | 26.10 | 18,369,872 | -0.01(-0.06%) |
Nov 07, 2017 | 26.07 | 26.16 | 26.03 | 26.12 | 14,746,114 | +0.03(+0.11%) |
Nov 06, 2017 | 26.29 | 26.30 | 25.94 | 26.09 | 14,385,852 | -0.17(-0.65%) |
Nov 03, 2017 | 26.19 | 26.27 | 26.09 | 26.26 | 12,020,022 | +0.07(+0.25%) |
Nov 02, 2017 | 26.05 | 26.23 | 25.88 | 26.19 | 17,827,796 | +0.15(+0.57%) |
Nov 01, 2017 | 25.86 | 26.39 | 25.78 | 26.05 | 21,266,656 | +0.15(+0.57%) |
Oct 31, 2017 | 25.89 | 26.10 | 25.19 | 25.90 | 31,844,336 | -0.07(-0.26%) |
Oct 30, 2017 | 26.17 | 26.20 | 25.87 | 25.96 | 34,263,204 | -0.33(-1.26%) |
Oct 27, 2017 | 26.24 | 26.41 | 26.15 | 26.30 | 20,225,724 | -0.10(-0.39%) |
Oct 26, 2017 | 26.66 | 26.75 | 26.30 | 26.40 | 23,600,364 | -0.31(-1.16%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.53 | 26.71 | 22,506,816 | -0.08(-0.30%) |
Oct 24, 2017 | 26.92 | 26.98 | 26.59 | 26.79 | 20,327,556 | -0.10(-0.36%) |
Oct 23, 2017 | 26.81 | 27.17 | 26.81 | 26.89 | 20,522,460 | -0.01(-0.05%) |
Oct 20, 2017 | 26.81 | 26.90 | 26.61 | 26.90 | 23,694,290 | +0.13(+0.50%) |
Oct 19, 2017 | 26.51 | 26.87 | 26.47 | 26.77 | 26,790,636 | +0.30(+1.14%) |
Oct 18, 2017 | 26.78 | 26.81 | 26.44 | 26.47 | 19,518,888 | -0.27(-1.02%) |
Oct 17, 2017 | 26.54 | 26.84 | 26.41 | 26.74 | 18,979,618 | +0.16(+0.61%) |
Oct 16, 2017 | 26.85 | 26.95 | 26.50 | 26.58 | 18,386,278 | -0.27(-0.99%) |
Oct 13, 2017 | 26.87 | 26.95 | 26.78 | 26.84 | 17,286,890 | -0.01(-0.03%) |
Oct 12, 2017 | 26.95 | 27.04 | 26.80 | 26.85 | 18,944,980 | -0.07(-0.27%) |
Oct 11, 2017 | 26.87 | 26.95 | 26.74 | 26.92 | 23,329,916 | +0.04(+0.14%) |
Oct 10, 2017 | 26.87 | 26.97 | 26.61 | 26.89 | 24,015,300 | +0.19(+0.72%) |
Oct 09, 2017 | 26.64 | 26.70 | 26.54 | 26.70 | 13,201,043 | +0.07(+0.25%) |
Oct 06, 2017 | 26.58 | 26.70 | 26.55 | 26.63 | 16,326,774 | +0.04(+0.14%) |
Oct 05, 2017 | 26.50 | 26.59 | 26.41 | 26.59 | 18,419,236 | +0.03(+0.11%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.52 | 26.56 | 14,687,719 | -0.13(-0.50%) |
Oct 03, 2017 | 26.61 | 26.74 | 26.41 | 26.70 | 18,403,754 | +0.05(+0.19%) |
Oct 02, 2017 | 26.35 | 26.67 | 26.22 | 26.64 | 22,530,582 | +0.27(+1.04%) |
Sep 29, 2017 | 26.33 | 26.37 | 26.11 | 26.37 | 21,665,518 | +0.07(+0.28%) |
Sep 28, 2017 | 26.05 | 26.43 | 26.02 | 26.30 | 24,452,526 | +0.11(+0.42%) |
Sep 27, 2017 | 26.24 | 26.19 | 19,912,118 | +0.11(+0.42%) | ||
Sep 26, 2017 | 26.23 | 26.33 | 26.03 | 26.07 | 23,772,186 | -0.16(-0.59%) |
Sep 25, 2017 | 26.52 | 26.61 | 26.18 | 26.23 | 30,029,624 | -0.33(-1.25%) |
Sep 22, 2017 | 26.67 | 26.68 | 26.42 | 26.56 | 19,772,552 | -0.01(-0.03%) |
Sep 21, 2017 | 26.64 | 26.73 | 26.53 | 26.57 | 21,296,514 | -0.01(-0.06%) |
Sep 20, 2017 | 26.54 | 26.75 | 26.45 | 26.58 | 34,764,424 | +0.40(+1.52%) |
Sep 19, 2017 | 26.34 | 26.34 | 26.11 | 26.19 | 21,243,806 | -0.07(-0.28%) |
Sep 18, 2017 | 26.13 | 26.26 | 26.01 | 26.26 | 22,928,014 | +0.14(+0.54%) |
Sep 15, 2017 | 26.30 | 26.39 | 26.03 | 26.12 | 39,085,232 | -0.27(-1.04%) |
Sep 14, 2017 | 25.89 | 26.47 | 25.85 | 26.39 | 37,129,836 | +0.50(+1.91%) |
Sep 13, 2017 | 26.05 | 26.17 | 25.83 | 25.90 | 28,405,610 | -0.23(-0.88%) |
Sep 12, 2017 | 25.40 | 26.41 | 25.38 | 26.13 | 50,437,304 | +0.78(+3.06%) |
Sep 11, 2017 | 25.18 | 25.37 | 25.10 | 25.35 | 22,174,062 | +0.16(+0.65%) |
Sep 08, 2017 | 25.08 | 25.30 | 24.97 | 25.19 | 20,905,764 | +0.08(+0.32%) |
Sep 07, 2017 | 25.14 | 25.21 | 24.97 | 25.11 | 24,188,160 | +0.00(+0.00%) |
Sep 06, 2017 | 25.08 | 25.20 | 25.05 | 25.11 | 17,886,618 | +0.14(+0.56%) |
Sep 05, 2017 | 25.03 | 25.24 | 24.93 | 24.97 | 19,354,532 | -0.12(-0.47%) |
Sep 01, 2017 | 25.07 | 25.21 | 24.98 | 25.09 | 24,610,548 | +0.03(+0.12%) |
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,065,476 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,920,424 | -0.04(-0.15%) |
Aug 29, 2017 | 24.69 | 24.78 | 24.55 | 24.75 | 16,548,713 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.83 | 24.68 | 24.72 | 16,739,083 | +0.06(+0.24%) |
Aug 25, 2017 | 24.58 | 24.83 | 24.55 | 24.66 | 19,486,234 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,593,502 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.66 | 24.43 | 24.55 | 21,822,288 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.15 | 24.49 | 18,211,426 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.87 | 24.20 | 22,925,328 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.35 | 24.12 | 24.13 | 20,970,338 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,115,176 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,294,139 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,182,286 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,317,012 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.79 | 24.53 | 24.56 | 17,502,384 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,482,882 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.49 | 24.71 | 20,302,748 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.53 | 24.58 | 21,704,946 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,939,104 | -0.24(-0.98%) |
Aug 04, 2017 | 25.11 | 24.73 | 24.85 | 34,915,040 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.97 | 24.27 | 24.69 | 36,914,340 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.15 | 24.32 | 39,062,184 | +0.12(+0.49%) |
Aug 01, 2017 | 24.17 | 24.36 | 23.94 | 24.20 | 36,086,532 | -0.06(-0.24%) |
Jul 31, 2017 | 24.29 | 24.43 | 24.24 | 24.26 | 30,048,342 | +0.01(+0.03%) |
Jul 28, 2017 | 24.18 | 24.26 | 24.00 | 24.25 | 22,199,178 | +0.11(+0.45%) |
Jul 27, 2017 | 23.99 | 24.14 | 23.91 | 24.14 | 22,774,680 | +0.08(+0.33%) |
Jul 26, 2017 | 24.21 | 24.21 | 24.01 | 24.06 | 21,494,294 | -0.15(-0.63%) |
Jul 25, 2017 | 24.42 | 24.49 | 24.15 | 24.21 | 27,049,272 | -0.16(-0.66%) |
Jul 24, 2017 | 24.42 | 24.47 | 24.26 | 24.37 | 20,179,296 | -0.12(-0.48%) |
Jul 21, 2017 | 24.48 | 24.56 | 24.43 | 24.49 | 16,437,473 | -0.04(-0.18%) |
Jul 20, 2017 | 24.48 | 24.65 | 24.40 | 24.54 | 23,176,446 | -0.06(-0.24%) |
Jul 19, 2017 | 24.41 | 24.64 | 24.37 | 24.59 | 25,713,742 | +0.19(+0.78%) |
Jul 18, 2017 | 24.31 | 24.43 | 24.17 | 24.40 | 19,916,436 | +0.08(+0.33%) |
Jul 17, 2017 | 24.46 | 24.48 | 24.24 | 24.32 | 23,000,332 | -0.13(-0.54%) |
Jul 14, 2017 | 24.34 | 24.54 | 24.32 | 24.45 | 17,088,650 | +0.11(+0.45%) |
Jul 13, 2017 | 24.30 | 24.39 | 24.13 | 24.35 | 18,302,922 | +0.04(+0.18%) |
Jul 12, 2017 | 24.39 | 24.53 | 24.29 | 24.30 | 18,907,256 | +0.04(+0.15%) |
Jul 11, 2017 | 24.43 | 24.48 | 24.18 | 24.26 | 16,696,933 | -0.18(-0.72%) |
Jul 10, 2017 | 24.40 | 24.53 | 24.32 | 24.44 | 18,490,434 | +0.04(+0.18%) |
Jul 07, 2017 | 24.32 | 24.40 | 24.15 | 24.40 | 23,234,686 | +0.10(+0.39%) |
Jul 06, 2017 | 24.61 | 24.63 | 24.24 | 24.30 | 19,034,778 | -0.31(-1.25%) |
Jul 05, 2017 | 24.83 | 24.84 | 24.50 | 24.61 | 22,142,230 | -0.13(-0.53%) |
Jul 03, 2017 | 24.49 | 24.85 | 24.48 | 24.74 | 11,636,394 | +0.17(+0.68%) |
Jun 30, 2017 | 24.67 | 24.72 | 24.51 | 24.57 | 18,470,322 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,394,650 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.86 | 24.62 | 24.69 | 20,224,772 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.70 | 20,868,110 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,373,576 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.03 | 24.85 | 25.00 | 41,073,588 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.81 | 24.92 | 30,287,414 | +0.13(+0.53%) |
Jun 21, 2017 | 24.56 | 24.94 | 24.56 | 24.78 | 35,191,096 | +0.23(+0.95%) |
Jun 20, 2017 | 24.29 | 24.69 | 24.25 | 24.55 | 35,632,732 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.32 | 24.07 | 24.30 | 28,432,492 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,578,308 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,877,334 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.96 | 23.75 | 23.91 | 18,893,074 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.83 | 23,467,368 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.77 | 23.92 | 39,474,048 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 23.99 | 23.22 | 23.97 | 41,197,796 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,199,148 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,669,858 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,423,476 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.83 | 23.56 | 23.66 | 19,447,504 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.80 | 28,513,338 | -0.12(-0.52%) |