Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,634,562 | -0.06(-0.22%) |
Jun 28, 2018 | 27.03 | 27.31 | 27.03 | 27.21 | 20,921,504 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.36 | 27.08 | 27.10 | 37,263,692 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,237,346 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.05 | 27.23 | 25,890,554 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.33 | 35,557,824 | +0.16(+0.58%) |
Jun 21, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 21,412,824 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,054,990 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.85 | 27.11 | 23,431,482 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,604,632 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,312,596 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,300,354 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.33 | 27.09 | 27.11 | 20,319,034 | -0.06(-0.22%) |
Jun 12, 2018 | 27.24 | 27.24 | 27.05 | 27.17 | 20,753,406 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,725,272 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.45 | 20,857,206 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.39 | 27.22 | 27.31 | 21,655,028 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,550,702 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.33 | 27.42 | 27.20 | 27.27 | 27,223,626 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.12 | 27.28 | 24,104,234 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.03 | 27.13 | 28,325,122 | +0.24(+0.89%) |
May 31, 2018 | 26.91 | 27.09 | 26.86 | 26.89 | 39,189,340 | -0.09(-0.33%) |
May 30, 2018 | 26.91 | 27.13 | 26.87 | 26.98 | 36,879,896 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.44 | 26.72 | 35,721,208 | +0.01(+0.06%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,212,716 | -0.06(-0.22%) |
May 23, 2018 | 26.71 | 26.97 | 26.67 | 26.92 | 25,807,058 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,351,780 | -0.06(-0.22%) |
May 21, 2018 | 26.73 | 26.85 | 26.59 | 26.79 | 22,567,440 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.76 | 26.52 | 26.68 | 19,945,646 | -0.05(-0.20%) |
May 17, 2018 | 26.67 | 26.78 | 26.53 | 26.73 | 16,506,292 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.71 | 27,723,826 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.78 | 26.56 | 26.71 | 24,522,880 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,234,980 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.62 | 26.25 | 26.57 | 27,405,994 | +0.34(+1.31%) |
May 10, 2018 | 26.20 | 26.43 | 26.11 | 26.23 | 39,178,080 | +0.16(+0.60%) |
May 09, 2018 | 25.96 | 26.24 | 25.85 | 26.07 | 26,150,560 | +0.14(+0.54%) |
May 08, 2018 | 25.88 | 26.01 | 25.73 | 25.93 | 36,185,040 | +0.04(+0.14%) |
May 07, 2018 | 25.79 | 26.04 | 25.73 | 25.89 | 27,626,400 | +0.07(+0.26%) |
May 04, 2018 | 25.62 | 25.94 | 25.48 | 25.82 | 25,338,754 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.77 | 30,102,860 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.22 | 25.75 | 25.86 | 37,822,884 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.72 | 25.68 | 26.24 | 65,635,164 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.14 | 36,210,660 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.51 | 27.20 | 27.43 | 18,464,210 | +0.11(+0.41%) |
Apr 26, 2018 | 27.28 | 27.50 | 27.24 | 27.31 | 26,119,184 | +0.13(+0.46%) |
Apr 25, 2018 | 27.37 | 27.45 | 27.06 | 27.19 | 35,493,596 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,696,164 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.28 | 32,487,788 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,636,060 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.20 | 26.88 | 27.08 | 21,294,728 | +0.03(+0.11%) |
Apr 18, 2018 | 26.97 | 27.12 | 26.90 | 27.05 | 18,755,038 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,624,408 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.23 | 26.97 | 27.08 | 20,393,392 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,751,090 | +0.00(+0.00%) |
Apr 12, 2018 | 26.71 | 27.05 | 26.66 | 26.92 | 30,485,276 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.74 | 26.38 | 26.53 | 17,766,116 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.48 | 26.65 | 26,826,214 | +0.36(+1.38%) |
Apr 09, 2018 | 26.17 | 26.63 | 26.11 | 26.28 | 26,185,356 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,528,838 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.69 | 26.34 | 26.48 | 32,911,154 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,171,432 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.49 | 25.88 | 26.45 | 27,325,226 | +0.47(+1.80%) |
Apr 02, 2018 | 26.25 | 26.49 | 25.77 | 25.98 | 36,253,068 | -0.33(-1.24%) |
Mar 29, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.08 | 26.54 | 26.03 | 26.17 | 33,727,612 | +0.21(+0.83%) |
Mar 27, 2018 | 26.08 | 26.36 | 25.78 | 25.95 | 36,908,472 | -0.02(-0.09%) |
Mar 26, 2018 | 25.89 | 26.05 | 25.44 | 25.97 | 31,905,804 | +0.41(+1.59%) |
Mar 23, 2018 | 26.31 | 26.31 | 25.53 | 25.56 | 37,613,660 | -0.82(-3.12%) |
Mar 22, 2018 | 26.71 | 26.79 | 26.29 | 26.39 | 28,279,830 | -0.50(-1.85%) |
Mar 21, 2018 | 27.05 | 27.23 | 26.83 | 26.88 | 24,411,294 | -0.04(-0.17%) |
Mar 20, 2018 | 26.96 | 27.09 | 26.77 | 26.93 | 25,978,498 | +0.00(+0.00%) |
Mar 19, 2018 | 27.28 | 27.28 | 26.74 | 26.93 | 25,604,750 | -0.33(-1.22%) |
Mar 16, 2018 | 27.16 | 27.45 | 27.14 | 27.26 | 43,680,320 | +0.15(+0.55%) |
Mar 15, 2018 | 26.94 | 27.28 | 26.94 | 27.11 | 26,250,534 | +0.17(+0.63%) |
Mar 14, 2018 | 27.31 | 27.42 | 26.82 | 26.94 | 29,924,336 | -0.30(-1.09%) |
Mar 13, 2018 | 27.28 | 27.40 | 27.00 | 27.24 | 37,837,692 | +0.10(+0.38%) |
Mar 12, 2018 | 27.37 | 27.43 | 27.05 | 27.14 | 34,010,984 | -0.12(-0.44%) |
Mar 09, 2018 | 27.14 | 27.37 | 27.08 | 27.25 | 24,704,870 | +0.20(+0.74%) |
Mar 08, 2018 | 26.68 | 27.05 | 26.63 | 27.05 | 27,390,826 | +0.42(+1.59%) |
Mar 07, 2018 | 26.74 | 26.63 | 29,309,910 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.86 | 26.86 | 26.50 | 26.60 | 23,037,500 | -0.18(-0.66%) |
Mar 05, 2018 | 26.55 | 26.89 | 26.51 | 26.77 | 28,567,640 | +0.13(+0.47%) |
Mar 02, 2018 | 26.35 | 26.74 | 26.24 | 26.65 | 28,507,330 | +0.24(+0.90%) |
Mar 01, 2018 | 26.77 | 26.88 | 26.09 | 26.41 | 38,722,404 | -0.50(-1.87%) |
Feb 28, 2018 | 27.45 | 27.63 | 26.91 | 26.91 | 35,819,644 | -0.36(-1.33%) |
Feb 27, 2018 | 27.48 | 27.60 | 27.23 | 27.28 | 30,134,650 | -0.21(-0.78%) |
Feb 26, 2018 | 26.90 | 27.58 | 26.90 | 27.49 | 32,516,684 | +0.62(+2.29%) |
Feb 23, 2018 | 26.63 | 26.91 | 26.56 | 26.88 | 22,963,212 | +0.39(+1.45%) |
Feb 22, 2018 | 26.39 | 26.49 | 29,480,022 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.66 | 27.12 | 26.48 | 26.51 | 32,392,044 | -0.19(-0.69%) |
Feb 20, 2018 | 26.70 | 27.05 | 26.60 | 26.69 | 34,721,804 | -0.19(-0.69%) |
Feb 16, 2018 | 26.88 | 26.88 | 26.88 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.48 | 26.09 | 26.47 | 28,793,224 | +0.39(+1.48%) | |
Feb 14, 2018 | 25.72 | 26.19 | 25.62 | 26.08 | 31,353,302 | +0.19(+0.72%) |
Feb 13, 2018 | 25.62 | 25.97 | 25.51 | 25.90 | 26,610,808 | +0.21(+0.81%) |
Feb 12, 2018 | 25.54 | 25.85 | 25.22 | 25.69 | 49,590,144 | +0.37(+1.46%) |
Feb 09, 2018 | 25.34 | 25.52 | 24.61 | 25.32 | 63,810,192 | +0.39(+1.58%) |
Feb 08, 2018 | 25.94 | 26.07 | 24.91 | 24.93 | 58,613,808 | -1.00(-3.86%) |
Feb 07, 2018 | 26.04 | 26.42 | 25.92 | 25.93 | 39,600,616 | -0.22(-0.85%) |
Feb 06, 2018 | 25.32 | 26.29 | 25.20 | 26.15 | 71,722,024 | +0.13(+0.51%) |
Feb 05, 2018 | 27.04 | 27.20 | 25.20 | 26.02 | 53,092,916 | -1.12(-4.12%) |
Feb 02, 2018 | 27.13 | 27.61 | 27.06 | 27.14 | 32,753,762 | -0.16(-0.60%) |
Feb 01, 2018 | 27.14 | 27.72 | 27.14 | 27.30 | 38,012,748 | +0.10(+0.35%) |
Jan 31, 2018 | 27.85 | 27.90 | 27.05 | 27.20 | 46,317,876 | -0.56(-2.01%) |
Jan 30, 2018 | 28.06 | 28.33 | 27.43 | 27.76 | 62,606,816 | -0.90(-3.13%) |
Jan 29, 2018 | 28.64 | 28.96 | 28.47 | 28.66 | 47,505,808 | +0.01(+0.03%) |
Jan 26, 2018 | 27.39 | 28.71 | 27.39 | 28.65 | 66,454,916 | +1.31(+4.78%) |
Jan 25, 2018 | 27.15 | 27.42 | 27.10 | 27.34 | 24,519,352 | +0.22(+0.81%) |
Jan 24, 2018 | 27.17 | 27.23 | 26.98 | 27.12 | 24,127,718 | +0.08(+0.30%) |
Jan 23, 2018 | 27.04 | 27.23 | 26.84 | 27.04 | 23,931,404 | -0.08(-0.30%) |
Jan 22, 2018 | 27.09 | 27.23 | 27.03 | 27.12 | 27,615,710 | -0.01(-0.03%) |
Jan 19, 2018 | 27.31 | 27.38 | 26.81 | 27.13 | 40,220,280 | -0.04(-0.14%) |
Jan 18, 2018 | 27.30 | 27.30 | 26.96 | 27.17 | 25,767,826 | -0.14(-0.51%) |
Jan 17, 2018 | 27.04 | 27.45 | 27.00 | 27.31 | 32,723,932 | +0.43(+1.58%) |
Jan 16, 2018 | 26.86 | 27.16 | 26.78 | 26.88 | 39,448,356 | +0.04(+0.16%) |
Jan 12, 2018 | 26.84 | 26.84 | 26.84 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.91 | 26.95 | 26.75 | 26.85 | 19,507,384 | +0.07(+0.25%) |
Jan 10, 2018 | 26.69 | 26.89 | 26.67 | 26.78 | 24,228,322 | +0.04(+0.16%) |
Jan 09, 2018 | 26.76 | 26.91 | 26.70 | 26.74 | 21,796,820 | -0.03(-0.11%) |
Jan 08, 2018 | 26.97 | 27.03 | 26.68 | 26.77 | 25,790,674 | -0.30(-1.11%) |
Jan 05, 2018 | 27.04 | 27.09 | 26.89 | 27.07 | 17,010,540 | +0.05(+0.19%) |
Jan 04, 2018 | 26.96 | 27.11 | 26.88 | 27.02 | 16,853,802 | +0.06(+0.22%) |
Jan 03, 2018 | 26.77 | 27.00 | 26.61 | 26.96 | 18,322,342 | +0.20(+0.74%) |
Jan 02, 2018 | 26.72 | 26.80 | 26.62 | 26.76 | 22,038,278 | +0.16(+0.61%) |
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,963,665 | +0.03(+0.11%) |
Dec 27, 2017 | 26.67 | 26.78 | 26.62 | 26.68 | 11,327,528 | +0.09(+0.33%) |
Dec 26, 2017 | 26.51 | 26.64 | 26.40 | 26.59 | 14,827,619 | +0.05(+0.19%) |
Dec 22, 2017 | 26.64 | 26.72 | 26.48 | 26.54 | 11,708,888 | -0.07(-0.28%) |
Dec 21, 2017 | 26.84 | 26.88 | 26.58 | 26.62 | 20,073,812 | -0.16(-0.60%) |
Dec 20, 2017 | 27.17 | 27.28 | 26.75 | 26.78 | 20,556,448 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.09 | 27.13 | 19,086,756 | -0.14(-0.51%) |
Dec 18, 2017 | 27.34 | 27.43 | 27.22 | 27.27 | 22,822,356 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,441,824 | +0.54(+2.03%) |
Dec 14, 2017 | 26.98 | 27.09 | 26.69 | 26.78 | 20,133,006 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.03 | 26.78 | 26.91 | 21,493,980 | +0.00(+0.00%) |
Dec 12, 2017 | 26.87 | 27.04 | 26.62 | 30,564,712 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,880,272 | +0.35(+1.32%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,289,612 | +0.18(+0.68%) |
Dec 07, 2017 | 26.12 | 26.17 | 25.82 | 26.07 | 21,524,142 | -0.04(-0.17%) |
Dec 06, 2017 | 26.13 | 26.35 | 26.08 | 26.12 | 23,247,258 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,392,064 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.48 | 26.48 | 19,180,888 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.65 | 26.81 | 26.52 | 26.70 | 25,305,588 | +0.07(+0.25%) |
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,202,878 | +0.04(+0.14%) |
Nov 29, 2017 | 26.40 | 26.74 | 26.35 | 26.59 | 20,804,720 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.09 | 26.33 | 17,678,408 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,012,080 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.12 | 25.98 | 26.06 | 8,710,686 | +0.04(+0.17%) |
Nov 22, 2017 | 26.04 | 26.07 | 25.94 | 26.02 | 14,369,335 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,224,128 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.04 | 25.90 | 25.96 | 16,089,048 | -0.01(-0.06%) |
Nov 17, 2017 | 25.98 | 26.06 | 25.83 | 25.98 | 20,216,588 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.12 | 17,244,152 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,628,632 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.87 | 25.98 | 22,321,442 | +0.06(+0.23%) |
Nov 13, 2017 | 25.87 | 26.06 | 25.81 | 25.93 | 32,370,402 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.84 | 20,487,064 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.59 | 25.85 | 18,197,568 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.76 | 25.49 | 25.72 | 18,644,972 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.78 | 25.65 | 25.73 | 14,966,946 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.92 | 25.56 | 25.70 | 14,601,290 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,200,030 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.50 | 25.81 | 18,094,778 | +0.15(+0.57%) |
Nov 01, 2017 | 25.48 | 26.00 | 25.40 | 25.66 | 21,585,138 | +0.15(+0.57%) |
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.52 | 32,321,224 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.49 | 25.58 | 34,776,316 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,528,618 | -0.10(-0.39%) |
Oct 26, 2017 | 26.27 | 26.36 | 25.91 | 26.01 | 23,953,794 | -0.31(-1.16%) |
Oct 25, 2017 | 26.35 | 26.45 | 26.14 | 26.32 | 22,843,870 | -0.08(-0.30%) |
Oct 24, 2017 | 26.53 | 26.59 | 26.20 | 26.40 | 20,631,974 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.77 | 26.42 | 26.49 | 20,829,798 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.51 | 26.22 | 26.51 | 24,049,128 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.48 | 26.08 | 26.37 | 27,191,844 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.05 | 26.08 | 19,811,196 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.35 | 19,263,850 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.19 | 18,661,624 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.56 | 26.38 | 26.45 | 17,545,772 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.64 | 26.40 | 26.45 | 19,228,694 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.35 | 26.53 | 23,679,296 | +0.04(+0.14%) |
Oct 10, 2017 | 26.48 | 26.57 | 26.22 | 26.49 | 24,374,944 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,398,737 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.16 | 26.24 | 16,571,277 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,695,074 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.13 | 26.17 | 14,907,677 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.35 | 26.02 | 26.30 | 18,679,362 | +0.05(+0.19%) |
Oct 02, 2017 | 25.96 | 26.27 | 25.83 | 26.25 | 22,867,992 | +0.27(+1.04%) |
Sep 29, 2017 | 25.94 | 25.98 | 25.73 | 25.98 | 21,989,972 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,818,718 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,210,316 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.65 | 25.69 | 24,128,190 | -0.15(-0.59%) |
Sep 25, 2017 | 26.13 | 26.22 | 25.79 | 25.84 | 30,479,336 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.29 | 26.03 | 26.17 | 20,068,658 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,615,444 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,285,044 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.73 | 25.80 | 21,561,946 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.63 | 25.87 | 23,271,376 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 26.00 | 25.65 | 25.73 | 39,670,560 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,685,876 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.52 | 28,831,004 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.01 | 25.74 | 51,192,636 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.98 | 22,506,132 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.93 | 24.60 | 24.82 | 21,218,842 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.61 | 24.74 | 24,550,392 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.74 | 18,154,482 | +0.14(+0.56%) |
Sep 05, 2017 | 24.66 | 24.86 | 24.56 | 24.60 | 19,644,378 | -0.12(-0.47%) |
Sep 01, 2017 | 24.70 | 24.84 | 24.61 | 24.72 | 24,979,108 | +0.03(+0.12%) |
Aug 31, 2017 | 24.38 | 24.76 | 24.37 | 24.69 | 35,590,604 | +0.34(+1.41%) |
Aug 30, 2017 | 24.37 | 24.37 | 24.20 | 24.34 | 16,158,842 | -0.04(-0.15%) |
Aug 29, 2017 | 24.33 | 24.42 | 24.19 | 24.38 | 16,796,540 | +0.02(+0.09%) |
Aug 28, 2017 | 24.38 | 24.47 | 24.31 | 24.36 | 16,989,762 | +0.06(+0.24%) |
Aug 25, 2017 | 24.22 | 24.47 | 24.19 | 24.30 | 19,778,054 | +0.12(+0.48%) |
Aug 24, 2017 | 24.29 | 24.30 | 24.14 | 24.18 | 15,827,025 | -0.01(-0.03%) |
Aug 23, 2017 | 24.07 | 24.30 | 24.07 | 24.19 | 22,149,092 | +0.07(+0.27%) |
Aug 22, 2017 | 23.84 | 24.18 | 23.80 | 24.13 | 18,484,154 | +0.28(+1.19%) |
Aug 21, 2017 | 23.73 | 23.92 | 23.52 | 23.84 | 23,268,650 | +0.07(+0.28%) |
Aug 18, 2017 | 23.95 | 23.99 | 23.76 | 23.78 | 21,284,384 | -0.20(-0.85%) |
Aug 17, 2017 | 24.23 | 24.34 | 23.98 | 23.98 | 20,416,412 | -0.30(-1.23%) |
Aug 16, 2017 | 24.26 | 24.37 | 24.21 | 24.28 | 14,508,202 | -0.01(-0.06%) |
Aug 15, 2017 | 24.26 | 24.40 | 24.21 | 24.29 | 23,529,454 | +0.05(+0.21%) |
Aug 14, 2017 | 24.26 | 24.28 | 24.13 | 24.24 | 17,576,346 | +0.04(+0.18%) |
Aug 11, 2017 | 24.38 | 24.43 | 24.17 | 24.20 | 17,764,492 | -0.12(-0.51%) |
Aug 10, 2017 | 24.29 | 24.42 | 24.17 | 24.32 | 24,849,528 | -0.02(-0.09%) |
Aug 09, 2017 | 24.26 | 24.35 | 24.13 | 24.34 | 20,606,794 | +0.12(+0.51%) |
Aug 08, 2017 | 24.26 | 24.35 | 24.17 | 24.22 | 22,029,992 | -0.02(-0.09%) |
Aug 07, 2017 | 24.42 | 24.45 | 24.21 | 24.24 | 17,192,776 | -0.24(-0.98%) |
Aug 04, 2017 | 24.74 | 24.37 | 24.48 | 35,437,916 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.98 | 24.61 | 23.91 | 24.33 | 37,467,156 | +0.37(+1.55%) |
Aug 02, 2017 | 23.92 | 23.96 | 23.80 | 23.96 | 39,647,168 | +0.12(+0.49%) |
Aug 01, 2017 | 23.81 | 24.00 | 23.58 | 23.84 | 36,626,956 | -0.06(-0.24%) |
Jul 31, 2017 | 23.94 | 24.07 | 23.89 | 23.90 | 30,498,340 | +0.01(+0.03%) |
Jul 28, 2017 | 23.83 | 23.91 | 23.65 | 23.89 | 22,531,628 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,115,748 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.86 | 23.66 | 23.70 | 21,816,188 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.86 | 27,454,356 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.91 | 24.01 | 20,481,498 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.07 | 24.13 | 16,683,637 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,523,532 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.01 | 24.23 | 26,098,826 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.07 | 23.81 | 24.04 | 20,214,700 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.89 | 23.96 | 23,344,780 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.96 | 24.09 | 17,344,566 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.78 | 23.99 | 18,577,022 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.17 | 23.93 | 23.94 | 19,190,406 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.91 | 16,946,982 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.17 | 23.96 | 24.08 | 18,767,344 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.04 | 23,582,644 | +0.09(+0.39%) |
Jul 06, 2017 | 24.25 | 24.27 | 23.89 | 23.94 | 19,319,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.25 | 22,473,828 | -0.13(-0.53%) |