Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.35 | 28.38 | 27.61 | 27.63 | 13,300,652 | -0.46(-1.62%) |
Feb 27, 2018 | 28.47 | 28.50 | 28.08 | 28.08 | 10,045,646 | -0.56(-1.96%) |
Feb 26, 2018 | 28.71 | 28.74 | 28.48 | 28.64 | 6,997,707 | +0.14(+0.47%) |
Feb 23, 2018 | 28.15 | 28.53 | 28.07 | 28.51 | 9,454,568 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,631,232 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,084 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.10 | 10,447,339 | -0.07(-0.25%) |
Feb 16, 2018 | 28.17 | 28.17 | 28.17 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,384,819 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.32 | 27.51 | 28.27 | 10,165,371 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,181,763 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.69 | 27.92 | 10,314,462 | +0.53(+1.94%) |
Feb 09, 2018 | 27.50 | 27.66 | 26.54 | 27.39 | 16,323,601 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,304,223 | -0.32(-1.13%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.96 | 28.01 | 12,264,095 | -0.40(-1.40%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,524,469 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,505,842 | -1.09(-3.78%) |
Feb 02, 2018 | 29.84 | 29.84 | 28.78 | 28.83 | 13,649,594 | -1.54(-5.07%) |
Feb 01, 2018 | 29.98 | 30.38 | 29.92 | 30.37 | 9,293,353 | +0.40(+1.33%) |
Jan 31, 2018 | 30.06 | 30.10 | 29.79 | 29.97 | 6,376,537 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.98 | 29.98 | 11,684,164 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,959,742 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,597,610 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.25 | 30.61 | 30.63 | 8,880,926 | -0.14(-0.45%) |
Jan 24, 2018 | 30.80 | 30.96 | 30.60 | 30.77 | 13,969,399 | +0.49(+1.62%) |
Jan 23, 2018 | 30.33 | 30.41 | 30.16 | 30.28 | 9,113,234 | -0.11(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.05 | 30.39 | 14,650,736 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.56 | 29.70 | 7,844,433 | -0.35(-1.17%) |
Jan 18, 2018 | 29.98 | 30.19 | 29.92 | 30.05 | 7,145,620 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,425 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.71 | 29.74 | 12,304,620 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,960,822 | +0.26(+0.86%) |
Jan 10, 2018 | 30.14 | 30.20 | 30.05 | 30.05 | 3,915,692 | +0.02(+0.07%) |
Jan 09, 2018 | 30.05 | 30.12 | 29.89 | 30.02 | 4,927,156 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,297 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.19 | 5,492,046 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.05 | 30.14 | 8,729,099 | +0.12(+0.40%) |
Jan 03, 2018 | 29.72 | 30.04 | 29.68 | 30.02 | 6,787,033 | +0.34(+1.16%) |
Jan 02, 2018 | 29.46 | 29.72 | 29.35 | 29.68 | 5,998,796 | +0.25(+0.83%) |
Dec 29, 2017 | 29.44 | 29.44 | 29.44 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.28 | 29.38 | 29.22 | 29.32 | 4,057,242 | +0.11(+0.36%) |
Dec 27, 2017 | 29.23 | 29.30 | 29.20 | 29.22 | 4,231,816 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,064 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.16 | 28.88 | 28.92 | 5,840,075 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.79 | 29.19 | 6,461,800 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,531 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.45 | 28.46 | 4,231,733 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.32 | 28.60 | 12,612,514 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,071 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.46 | 4,114,308 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,373 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.48 | 9,642,141 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.97 | 3,627,087 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.78 | 27.55 | 27.76 | 5,012,353 | +0.23(+0.84%) |
Dec 07, 2017 | 27.56 | 27.71 | 27.47 | 27.53 | 5,827,799 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,227 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.83 | 5,752,284 | -0.13(-0.45%) |
Dec 04, 2017 | 27.90 | 28.20 | 27.76 | 27.95 | 9,227,560 | -0.03(-0.10%) |
Dec 01, 2017 | 27.92 | 28.09 | 27.91 | 27.98 | 7,924,344 | -0.08(-0.30%) |
Nov 30, 2017 | 27.97 | 28.08 | 27.69 | 28.06 | 11,159,053 | +0.25(+0.91%) |
Nov 29, 2017 | 27.92 | 28.01 | 27.70 | 27.81 | 6,654,054 | -0.13(-0.48%) |
Nov 28, 2017 | 27.90 | 28.01 | 27.85 | 27.94 | 6,878,668 | +0.27(+0.99%) |
Nov 27, 2017 | 28.04 | 27.65 | 27.67 | 7,097,565 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.11 | 27.95 | 28.05 | 3,455,683 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,225 | +0.46(+1.66%) |
Nov 21, 2017 | 27.64 | 27.70 | 27.38 | 27.41 | 5,966,388 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.31 | 27.31 | 4,455,893 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.43 | 27.21 | 27.38 | 4,690,418 | +0.22(+0.83%) |
Nov 16, 2017 | 27.34 | 27.34 | 27.14 | 27.15 | 5,063,599 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,249 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.69 | 27.74 | 5,711,048 | -0.19(-0.68%) |
Nov 13, 2017 | 27.99 | 28.15 | 27.90 | 27.93 | 5,706,301 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.06 | 28.22 | 4,451,221 | -0.29(-1.03%) |
Nov 09, 2017 | 28.46 | 28.55 | 28.34 | 28.52 | 6,882,820 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,271 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,824,529 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.62 | 27.99 | 28.58 | 9,059,272 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 28.00 | 4,634,903 | -0.08(-0.27%) |
Nov 02, 2017 | 27.91 | 28.12 | 27.89 | 28.07 | 6,474,519 | -0.06(-0.22%) |
Nov 01, 2017 | 28.29 | 28.44 | 28.06 | 28.13 | 9,781,666 | +0.06(+0.22%) |
Oct 31, 2017 | 28.15 | 28.28 | 27.83 | 28.07 | 14,546,090 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.44 | 27.19 | 27.35 | 12,523,982 | +0.36(+1.33%) |
Oct 27, 2017 | 26.75 | 27.04 | 26.66 | 26.99 | 7,594,719 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.64 | 26.68 | 4,453,915 | -0.10(-0.36%) |
Oct 25, 2017 | 26.95 | 26.99 | 26.58 | 26.77 | 5,831,292 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.08 | 26.87 | 26.92 | 4,732,583 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,077 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.75 | 6,036,300 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.75 | 6,748,986 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.73 | 8,317,355 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.68 | 26.70 | 7,812,821 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,373 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,077 | +0.06(+0.23%) |
Oct 12, 2017 | 26.73 | 26.93 | 26.67 | 26.93 | 7,131,953 | +0.11(+0.41%) |
Oct 11, 2017 | 26.84 | 26.88 | 26.66 | 26.81 | 4,782,644 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,870,696 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.55 | 5,503,231 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,049,844 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,462,909 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.77 | 26.56 | 26.68 | 6,318,308 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,302,574 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,734,860 | -0.03(-0.10%) |
Sep 29, 2017 | 26.46 | 26.54 | 26.43 | 26.52 | 4,408,207 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.37 | 26.52 | 7,267,544 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,244 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,149 | -0.26(-0.97%) |
Sep 25, 2017 | 26.26 | 26.50 | 26.25 | 26.39 | 8,621,745 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.28 | 26.00 | 26.10 | 8,086,542 | +0.08(+0.32%) |
Sep 21, 2017 | 25.79 | 26.09 | 25.75 | 26.02 | 13,077,671 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.86 | 25.57 | 25.70 | 7,395,460 | +0.19(+0.76%) |
Sep 19, 2017 | 25.48 | 25.60 | 25.44 | 25.50 | 7,574,688 | +0.21(+0.82%) |
Sep 18, 2017 | 25.30 | 25.37 | 25.19 | 25.30 | 7,856,673 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,021,585 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.08 | 7,012,750 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,111 | +0.17(+0.67%) |
Sep 12, 2017 | 24.61 | 24.75 | 24.59 | 24.68 | 4,128,642 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.61 | 24.40 | 24.54 | 5,914,903 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.33 | 24.38 | 4,707,478 | -0.12(-0.51%) |
Sep 07, 2017 | 24.41 | 24.55 | 24.41 | 24.50 | 6,066,860 | +0.12(+0.51%) |
Sep 06, 2017 | 24.43 | 24.01 | 24.38 | 9,384,348 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.23 | 23.98 | 24.12 | 5,372,934 | +0.12(+0.52%) |
Sep 01, 2017 | 23.92 | 24.09 | 23.86 | 24.00 | 6,647,965 | +0.03(+0.12%) |
Aug 31, 2017 | 23.73 | 24.01 | 23.71 | 23.97 | 7,436,687 | +0.25(+1.05%) |
Aug 30, 2017 | 23.67 | 23.78 | 23.65 | 23.72 | 3,514,285 | +0.00(+0.00%) |
Aug 29, 2017 | 23.64 | 23.76 | 23.61 | 23.72 | 3,920,760 | -0.07(-0.29%) |
Aug 28, 2017 | 23.89 | 23.90 | 23.74 | 23.79 | 3,679,011 | -0.05(-0.20%) |
Aug 25, 2017 | 23.75 | 23.87 | 23.72 | 23.84 | 4,272,539 | +0.25(+1.05%) |
Aug 24, 2017 | 23.73 | 23.73 | 23.50 | 23.59 | 3,497,525 | -0.04(-0.18%) |
Aug 23, 2017 | 23.41 | 23.69 | 23.40 | 23.63 | 5,520,288 | +0.06(+0.26%) |
Aug 22, 2017 | 23.53 | 23.58 | 23.51 | 23.57 | 6,547,997 | +0.10(+0.44%) |
Aug 21, 2017 | 23.58 | 23.59 | 23.47 | 23.47 | 4,954,886 | -0.11(-0.47%) |
Aug 18, 2017 | 23.47 | 23.65 | 23.43 | 23.58 | 6,869,029 | +0.04(+0.18%) |
Aug 17, 2017 | 23.75 | 23.75 | 23.54 | 23.54 | 5,394,504 | -0.13(-0.55%) |
Aug 16, 2017 | 23.95 | 24.01 | 23.66 | 23.67 | 6,999,363 | -0.19(-0.81%) |
Aug 15, 2017 | 23.86 | 23.88 | 23.67 | 23.86 | 6,648,954 | -0.08(-0.32%) |
Aug 14, 2017 | 24.12 | 24.19 | 23.92 | 23.94 | 6,011,905 | -0.18(-0.74%) |
Aug 11, 2017 | 24.16 | 24.23 | 24.10 | 24.12 | 7,249,992 | -0.37(-1.49%) |
Aug 10, 2017 | 24.79 | 24.81 | 24.47 | 24.48 | 7,472,731 | -0.48(-1.91%) |
Aug 09, 2017 | 24.83 | 24.96 | 24.76 | 24.96 | 5,661,766 | +0.15(+0.61%) |
Aug 08, 2017 | 24.94 | 25.00 | 24.79 | 24.81 | 7,966,461 | -0.14(-0.57%) |
Aug 07, 2017 | 24.70 | 24.98 | 24.68 | 24.95 | 11,448,900 | +0.29(+1.16%) |
Aug 04, 2017 | 24.60 | 24.72 | 24.59 | 24.66 | 4,947,478 | +0.13(+0.53%) |
Aug 03, 2017 | 24.61 | 24.71 | 24.51 | 24.53 | 6,151,238 | -0.18(-0.71%) |
Aug 02, 2017 | 24.56 | 24.83 | 24.53 | 24.71 | 6,762,451 | +0.09(+0.36%) |
Aug 01, 2017 | 24.55 | 24.81 | 24.51 | 24.62 | 15,461,400 | +0.77(+3.22%) |
Jul 31, 2017 | 23.98 | 24.00 | 23.80 | 23.86 | 8,607,703 | -0.01(-0.06%) |
Jul 28, 2017 | 23.52 | 23.88 | 23.51 | 23.87 | 7,994,877 | +0.12(+0.49%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.65 | 23.75 | 4,785,093 | +0.10(+0.43%) |
Jul 26, 2017 | 23.76 | 23.76 | 23.60 | 23.65 | 4,485,758 | -0.04(-0.17%) |
Jul 25, 2017 | 23.75 | 23.81 | 23.65 | 23.69 | 5,114,291 | +0.30(+1.28%) |
Jul 24, 2017 | 23.43 | 23.44 | 23.24 | 23.39 | 7,552,988 | -0.15(-0.63%) |
Jul 21, 2017 | 23.82 | 23.83 | 23.51 | 23.54 | 5,487,832 | -0.29(-1.20%) |
Jul 20, 2017 | 23.86 | 23.89 | 23.74 | 23.83 | 5,382,501 | +0.05(+0.20%) |
Jul 19, 2017 | 23.58 | 23.81 | 23.58 | 23.78 | 5,427,043 | +0.14(+0.57%) |
Jul 18, 2017 | 23.73 | 23.77 | 23.60 | 23.65 | 3,969,584 | -0.06(-0.26%) |
Jul 17, 2017 | 23.83 | 23.89 | 23.69 | 23.71 | 4,844,902 | -0.02(-0.09%) |
Jul 14, 2017 | 23.71 | 23.79 | 23.63 | 23.73 | 4,612,481 | +0.16(+0.66%) |
Jul 13, 2017 | 23.56 | 23.59 | 23.47 | 23.57 | 3,974,125 | -0.10(-0.43%) |
Jul 12, 2017 | 23.71 | 23.82 | 23.56 | 23.67 | 6,771,694 | +0.35(+1.48%) |
Jul 11, 2017 | 23.12 | 23.33 | 23.08 | 23.33 | 6,734,038 | +0.02(+0.09%) |
Jul 10, 2017 | 23.20 | 23.36 | 23.20 | 23.31 | 4,677,780 | -0.02(-0.09%) |
Jul 07, 2017 | 23.37 | 23.39 | 23.18 | 23.33 | 5,960,823 | -0.05(-0.23%) |
Jul 06, 2017 | 23.43 | 23.65 | 23.37 | 23.38 | 5,987,028 | +0.01(+0.06%) |
Jul 05, 2017 | 23.58 | 23.58 | 23.31 | 23.37 | 7,814,817 | -0.41(-1.71%) |
Jul 03, 2017 | 23.60 | 23.88 | 23.60 | 23.77 | 3,390,431 | +0.25(+1.07%) |
Jun 30, 2017 | 23.67 | 23.64 | 23.40 | 23.52 | 7,081,137 | -0.14(-0.60%) |
Jun 29, 2017 | 23.94 | 23.96 | 23.63 | 23.67 | 5,221,897 | -0.28(-1.16%) |
Jun 28, 2017 | 23.93 | 24.06 | 23.89 | 23.94 | 7,137,138 | +0.08(+0.34%) |
Jun 27, 2017 | 23.84 | 24.03 | 23.79 | 23.86 | 7,261,725 | +0.18(+0.77%) |
Jun 26, 2017 | 23.79 | 23.82 | 23.67 | 23.68 | 5,542,065 | +0.03(+0.11%) |
Jun 23, 2017 | 23.48 | 23.70 | 23.45 | 23.65 | 5,157,277 | +0.16(+0.69%) |
Jun 22, 2017 | 23.52 | 23.63 | 23.43 | 23.49 | 7,308,088 | -0.03(-0.14%) |
Jun 21, 2017 | 23.60 | 23.75 | 23.43 | 23.52 | 10,458,149 | -0.22(-0.94%) |
Jun 20, 2017 | 23.97 | 23.97 | 23.61 | 23.75 | 12,912,536 | -0.72(-2.94%) |
Jun 19, 2017 | 24.44 | 24.62 | 24.42 | 24.47 | 8,933,152 | +0.03(+0.11%) |
Jun 16, 2017 | 24.20 | 24.45 | 24.15 | 24.44 | 7,576,602 | +0.52(+2.16%) |
Jun 15, 2017 | 23.75 | 23.98 | 23.72 | 23.92 | 10,966,917 | -0.09(-0.37%) |
Jun 14, 2017 | 24.41 | 24.42 | 23.93 | 24.01 | 8,696,857 | -0.45(-1.83%) |
Jun 13, 2017 | 24.36 | 24.48 | 24.28 | 24.46 | 6,457,847 | +0.15(+0.61%) |
Jun 12, 2017 | 24.45 | 24.51 | 24.23 | 24.31 | 6,543,594 | -0.01(-0.06%) |
Jun 09, 2017 | 24.03 | 24.35 | 24.01 | 24.32 | 8,626,969 | +0.29(+1.19%) |
Jun 08, 2017 | 23.98 | 24.14 | 23.97 | 24.04 | 6,248,543 | -0.01(-0.03%) |
Jun 07, 2017 | 24.33 | 24.40 | 24.01 | 24.05 | 13,809,047 | -0.56(-2.26%) |
Jun 06, 2017 | 24.34 | 24.62 | 24.29 | 24.60 | 6,402,436 | +0.11(+0.44%) |
Jun 05, 2017 | 24.38 | 24.53 | 24.36 | 24.49 | 6,055,716 | +0.12(+0.47%) |
Jun 02, 2017 | 24.43 | 24.44 | 24.23 | 24.38 | 9,556,224 | -0.22(-0.91%) |
Jun 01, 2017 | 24.60 | 24.76 | 24.54 | 24.60 | 9,557,240 | +0.06(+0.25%) |
May 31, 2017 | 24.72 | 24.77 | 24.45 | 24.54 | 11,556,672 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,019 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,257,762 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,932,860 | -0.34(-1.35%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,167,570 | -0.02(-0.08%) |
May 23, 2017 | 25.15 | 25.21 | 25.05 | 25.07 | 6,373,658 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.02 | 25.09 | 9,327,064 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,173 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.79 | 15,977,846 | +0.23(+0.94%) |
May 17, 2017 | 24.77 | 24.85 | 24.56 | 24.56 | 14,142,352 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.77 | 24.57 | 24.60 | 14,423,180 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,942,131 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.03 | 7,041,688 | +0.12(+0.51%) |
May 11, 2017 | 23.84 | 23.96 | 23.77 | 23.90 | 9,825,825 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,394,767 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,153,735 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,109,826 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,284,539 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,821,539 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,463,308 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,979,700 | +0.29(+1.25%) |
May 01, 2017 | 22.91 | 23.08 | 22.87 | 22.90 | 8,224,505 | +0.00(+0.00%) |
Apr 28, 2017 | 22.92 | 23.03 | 22.86 | 22.90 | 6,380,155 | -0.05(-0.23%) |
Apr 27, 2017 | 23.04 | 23.04 | 22.76 | 22.96 | 8,818,033 | -0.17(-0.75%) |
Apr 26, 2017 | 23.07 | 23.36 | 23.04 | 23.13 | 9,301,833 | +0.00(+0.00%) |
Apr 25, 2017 | 23.06 | 23.15 | 23.02 | 23.13 | 6,636,339 | +0.14(+0.61%) |
Apr 24, 2017 | 22.95 | 23.06 | 22.90 | 22.99 | 7,462,886 | +0.30(+1.32%) |
Apr 21, 2017 | 22.71 | 22.76 | 22.58 | 22.69 | 8,148,192 | -0.10(-0.44%) |
Apr 20, 2017 | 22.84 | 22.96 | 22.78 | 22.79 | 8,524,551 | +0.01(+0.03%) |
Apr 19, 2017 | 23.10 | 23.14 | 22.72 | 22.78 | 10,612,987 | -0.35(-1.53%) |
Apr 18, 2017 | 23.18 | 23.32 | 22.99 | 23.14 | 9,840,692 | -0.24(-1.03%) |
Apr 17, 2017 | 23.32 | 23.40 | 23.16 | 23.38 | 7,916,236 | +0.03(+0.11%) |
Apr 13, 2017 | 23.54 | 23.65 | 23.31 | 23.35 | 13,346,960 | -0.31(-1.30%) |
Apr 12, 2017 | 23.62 | 23.82 | 23.56 | 23.66 | 9,868,633 | +0.05(+0.23%) |
Apr 11, 2017 | 23.42 | 23.62 | 23.30 | 23.60 | 11,480,239 | +0.19(+0.80%) |
Apr 10, 2017 | 23.23 | 23.42 | 23.22 | 23.42 | 7,600,247 | +0.16(+0.69%) |
Apr 07, 2017 | 23.24 | 23.35 | 23.20 | 23.26 | 6,273,754 | +0.08(+0.35%) |
Apr 06, 2017 | 23.08 | 23.31 | 23.05 | 23.18 | 8,801,405 | +0.09(+0.41%) |
Apr 05, 2017 | 23.39 | 23.54 | 23.07 | 23.08 | 11,058,310 | -0.13(-0.57%) |
Apr 04, 2017 | 23.04 | 23.22 | 22.90 | 23.22 | 8,043,421 | +0.26(+1.13%) |
Apr 03, 2017 | 23.08 | 23.11 | 22.70 | 22.96 | 8,047,276 | -0.08(-0.35%) |
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,373 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,871,673 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,045,955 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.50 | 22.64 | 8,786,260 | +0.11(+0.50%) |
Mar 27, 2017 | 22.44 | 22.59 | 22.41 | 22.52 | 5,101,134 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.52 | 22.54 | 6,725,970 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.60 | 22.73 | 7,768,320 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.56 | 22.68 | 7,467,333 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,396,768 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,066,980 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,015 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,681,913 | +0.16(+0.71%) |
Mar 15, 2017 | 22.42 | 22.59 | 22.34 | 22.54 | 13,391,050 | +0.23(+1.05%) |
Mar 14, 2017 | 22.52 | 22.52 | 22.21 | 22.31 | 13,062,595 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.74 | 11,664,262 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,846,886 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.36 | 22.09 | 22.36 | 10,583,171 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.20 | 22.23 | 10,088,331 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,290,583 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,002 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.72 | 22.75 | 7,932,602 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,051,668 | -0.07(-0.32%) |