Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.10 | 24.32 | 23.77 | 24.08 | 95,146,832 | +0.04(+0.18%) |
Mar 27, 2018 | 24.60 | 24.70 | 23.84 | 24.04 | 89,025,256 | -0.48(-1.95%) |
Mar 26, 2018 | 24.23 | 24.59 | 24.00 | 24.52 | 95,007,216 | +0.77(+3.24%) |
Mar 23, 2018 | 24.52 | 24.61 | 23.70 | 23.75 | 100,844,776 | -0.74(-3.04%) |
Mar 22, 2018 | 25.09 | 25.19 | 24.40 | 24.49 | 96,173,976 | -0.94(-3.69%) |
Mar 21, 2018 | 25.48 | 25.77 | 25.34 | 25.43 | 60,185,732 | -0.01(-0.03%) |
Mar 20, 2018 | 25.47 | 25.54 | 25.37 | 25.44 | 41,953,804 | +0.06(+0.24%) |
Mar 19, 2018 | 25.53 | 25.61 | 25.14 | 25.38 | 58,893,304 | -0.19(-0.73%) |
Mar 16, 2018 | 25.60 | 25.81 | 25.56 | 25.56 | 69,208,424 | +0.02(+0.08%) |
Mar 15, 2018 | 25.63 | 25.68 | 25.47 | 25.54 | 53,786,668 | +0.01(+0.03%) |
Mar 14, 2018 | 25.94 | 25.94 | 25.45 | 25.53 | 64,924,912 | -0.29(-1.13%) |
Mar 13, 2018 | 26.24 | 26.26 | 25.76 | 25.82 | 53,330,508 | -0.29(-1.11%) |
Mar 12, 2018 | 26.20 | 26.30 | 26.07 | 26.11 | 58,697,940 | -0.09(-0.34%) |
Mar 09, 2018 | 25.86 | 26.22 | 25.75 | 26.20 | 61,884,612 | +0.62(+2.41%) |
Mar 08, 2018 | 25.57 | 25.62 | 25.31 | 25.58 | 57,582,216 | +0.08(+0.31%) |
Mar 07, 2018 | 25.56 | 25.20 | 25.50 | 47,074,776 | -0.04(-0.17%) | |
Mar 06, 2018 | 25.58 | 25.60 | 25.28 | 25.55 | 56,360,588 | +0.11(+0.42%) |
Mar 05, 2018 | 24.90 | 25.58 | 24.89 | 25.44 | 66,818,060 | +0.35(+1.41%) |
Mar 02, 2018 | 24.85 | 25.16 | 24.61 | 25.09 | 89,537,056 | +0.06(+0.25%) |
Mar 01, 2018 | 25.48 | 25.68 | 24.89 | 25.03 | 93,464,624 | -0.44(-1.73%) |
Feb 28, 2018 | 25.96 | 26.06 | 25.47 | 25.47 | 73,965,384 | -0.36(-1.40%) |
Feb 27, 2018 | 26.10 | 26.26 | 25.81 | 25.83 | 82,464,200 | -0.25(-0.95%) |
Feb 26, 2018 | 25.88 | 26.08 | 25.71 | 26.08 | 62,480,860 | +0.39(+1.51%) |
Feb 23, 2018 | 25.39 | 25.69 | 25.38 | 25.69 | 46,686,144 | +0.38(+1.50%) |
Feb 22, 2018 | 25.25 | 25.31 | 53,955,256 | -0.21(-0.83%) | ||
Feb 21, 2018 | 25.50 | 25.94 | 25.47 | 25.52 | 50,530,104 | +0.04(+0.14%) |
Feb 20, 2018 | 25.51 | 25.77 | 25.41 | 25.49 | 65,997,772 | -0.08(-0.31%) |
Feb 16, 2018 | 25.57 | 25.57 | 25.57 | 0 | -0.04(-0.14%) | |
Feb 15, 2018 | 25.68 | 25.43 | 25.60 | 75,914,432 | +0.14(+0.55%) | |
Feb 14, 2018 | 24.85 | 25.47 | 24.76 | 25.46 | 65,034,528 | +0.59(+2.38%) |
Feb 13, 2018 | 24.92 | 24.87 | 47,865,608 | +0.11(+0.43%) | ||
Feb 12, 2018 | 24.67 | 25.01 | 24.44 | 24.76 | 94,691,208 | +0.34(+1.41%) |
Feb 09, 2018 | 24.32 | 24.60 | 23.61 | 24.42 | 169,464,928 | +0.46(+1.91%) |
Feb 08, 2018 | 25.11 | 25.15 | 23.94 | 23.96 | 153,318,016 | -1.10(-4.40%) |
Feb 07, 2018 | 25.00 | 25.42 | 24.91 | 25.06 | 116,401,784 | +0.02(+0.07%) |
Feb 06, 2018 | 24.03 | 25.11 | 23.98 | 25.05 | 180,227,200 | +0.13(+0.53%) |
Feb 05, 2018 | 25.35 | 25.77 | 24.35 | 24.91 | 160,101,872 | -0.99(-3.81%) |
Feb 02, 2018 | 26.43 | 26.50 | 25.88 | 25.90 | 82,843,472 | -0.58(-2.20%) |
Feb 01, 2018 | 26.18 | 26.51 | 26.18 | 26.48 | 68,931,968 | +0.25(+0.94%) |
Jan 31, 2018 | 26.24 | 26.37 | 26.15 | 26.24 | 56,357,552 | +0.07(+0.27%) |
Jan 30, 2018 | 26.32 | 26.41 | 26.17 | 26.17 | 76,265,160 | -0.34(-1.30%) |
Jan 29, 2018 | 26.63 | 26.75 | 26.49 | 26.51 | 46,515,916 | -0.11(-0.40%) |
Jan 26, 2018 | 26.50 | 26.63 | 26.38 | 26.62 | 38,394,068 | +0.19(+0.73%) |
Jan 25, 2018 | 26.58 | 26.58 | 26.33 | 26.42 | 51,480,456 | -0.05(-0.20%) |
Jan 24, 2018 | 26.42 | 26.54 | 26.26 | 26.48 | 75,231,136 | +0.18(+0.67%) |
Jan 23, 2018 | 26.21 | 26.34 | 26.09 | 26.30 | 68,981,104 | +0.03(+0.10%) |
Jan 22, 2018 | 26.07 | 26.28 | 26.03 | 26.27 | 53,122,136 | +0.21(+0.81%) |
Jan 19, 2018 | 25.96 | 26.07 | 25.91 | 26.06 | 68,835,408 | +0.19(+0.72%) |
Jan 18, 2018 | 26.00 | 26.01 | 25.84 | 25.88 | 55,821,344 | -0.04(-0.14%) |
Jan 17, 2018 | 25.79 | 25.98 | 25.58 | 25.91 | 61,557,724 | +0.19(+0.75%) |
Jan 16, 2018 | 26.01 | 26.05 | 25.58 | 25.72 | 76,582,016 | -0.07(-0.27%) |
Jan 12, 2018 | 25.79 | 25.79 | 25.79 | 0 | +0.23(+0.90%) | |
Jan 11, 2018 | 25.54 | 25.58 | 25.42 | 25.56 | 48,000,584 | +0.12(+0.49%) |
Jan 10, 2018 | 25.54 | 25.43 | 73,300,864 | +0.21(+0.84%) | ||
Jan 09, 2018 | 25.13 | 25.35 | 25.09 | 25.22 | 58,277,656 | +0.19(+0.78%) |
Jan 08, 2018 | 25.04 | 25.08 | 24.94 | 25.03 | 50,157,828 | -0.04(-0.14%) |
Jan 05, 2018 | 25.13 | 25.13 | 24.91 | 25.06 | 43,061,396 | +0.07(+0.28%) |
Jan 04, 2018 | 24.91 | 25.18 | 24.86 | 24.99 | 70,546,264 | +0.23(+0.93%) |
Jan 03, 2018 | 24.68 | 24.78 | 24.59 | 24.76 | 64,500,200 | +0.13(+0.54%) |
Jan 02, 2018 | 24.78 | 24.78 | 24.52 | 24.63 | 62,829,404 | +0.01(+0.04%) |
Dec 29, 2017 | 24.62 | 24.62 | 24.62 | 0 | -0.18(-0.71%) | |
Dec 28, 2017 | 24.76 | 24.81 | 24.70 | 24.80 | 31,883,742 | +0.10(+0.39%) |
Dec 27, 2017 | 24.69 | 24.71 | 24.62 | 24.70 | 33,346,280 | +0.03(+0.11%) |
Dec 26, 2017 | 24.75 | 24.82 | 24.58 | 24.68 | 38,200,488 | -0.07(-0.29%) |
Dec 22, 2017 | 24.89 | 24.92 | 24.63 | 24.75 | 48,763,768 | -0.07(-0.28%) |
Dec 21, 2017 | 24.74 | 24.89 | 24.71 | 24.82 | 52,214,300 | +0.21(+0.86%) |
Dec 20, 2017 | 24.85 | 24.90 | 24.59 | 24.61 | 78,977,648 | -0.04(-0.18%) |
Dec 19, 2017 | 24.90 | 24.91 | 24.65 | 24.65 | 64,899,540 | -0.11(-0.43%) |
Dec 18, 2017 | 24.74 | 24.88 | 24.69 | 24.75 | 69,445,288 | +0.22(+0.90%) |
Dec 15, 2017 | 24.46 | 24.70 | 24.38 | 24.53 | 126,755,680 | +0.22(+0.90%) |
Dec 14, 2017 | 24.56 | 24.60 | 24.29 | 24.32 | 87,648,256 | -0.16(-0.65%) |
Dec 13, 2017 | 24.75 | 24.81 | 24.46 | 24.47 | 106,760,544 | -0.31(-1.24%) |
Dec 12, 2017 | 24.63 | 24.87 | 24.55 | 24.78 | 78,795,944 | +0.25(+1.00%) |
Dec 11, 2017 | 24.60 | 24.63 | 24.46 | 24.54 | 49,284,644 | -0.06(-0.25%) |
Dec 08, 2017 | 24.57 | 24.60 | 24.39 | 24.60 | 62,634,884 | +0.15(+0.61%) |
Dec 07, 2017 | 24.45 | 24.54 | 24.22 | 24.45 | 67,900,280 | +0.08(+0.32%) |
Dec 06, 2017 | 24.37 | 24.51 | 24.30 | 24.37 | 68,654,992 | -0.09(-0.36%) |
Dec 05, 2017 | 24.69 | 24.72 | 24.39 | 24.46 | 88,488,800 | -0.13(-0.54%) |
Dec 04, 2017 | 24.62 | 24.76 | 24.59 | 24.59 | 113,618,528 | +0.37(+1.52%) |
Dec 01, 2017 | 24.20 | 24.33 | 23.83 | 24.22 | 168,676,096 | +0.05(+0.22%) |
Nov 30, 2017 | 24.22 | 24.48 | 24.04 | 24.17 | 153,993,920 | +0.16(+0.66%) |
Nov 29, 2017 | 23.83 | 24.17 | 23.77 | 24.01 | 154,113,968 | +0.40(+1.71%) |
Nov 28, 2017 | 23.03 | 23.63 | 23.02 | 23.60 | 98,500,944 | +0.60(+2.60%) |
Nov 27, 2017 | 23.01 | 23.13 | 22.99 | 23.01 | 48,213,836 | -0.02(-0.08%) |
Nov 24, 2017 | 23.12 | 23.17 | 23.01 | 23.02 | 13,861,816 | -0.01(-0.04%) |
Nov 22, 2017 | 23.15 | 23.21 | 23.03 | 23.03 | 35,256,000 | -0.11(-0.49%) |
Nov 21, 2017 | 23.16 | 23.18 | 23.10 | 23.15 | 40,926,928 | +0.07(+0.30%) |
Nov 20, 2017 | 23.02 | 23.11 | 22.95 | 23.08 | 40,122,012 | +0.11(+0.46%) |
Nov 17, 2017 | 22.88 | 23.02 | 22.86 | 22.97 | 47,759,028 | -0.03(-0.11%) |
Nov 16, 2017 | 23.09 | 23.15 | 22.98 | 23.00 | 61,084,016 | +0.01(+0.04%) |
Nov 15, 2017 | 22.73 | 23.07 | 22.71 | 22.99 | 73,944,632 | +0.06(+0.27%) |
Nov 14, 2017 | 22.85 | 22.94 | 22.77 | 22.93 | 61,610,040 | -0.01(-0.04%) |
Nov 13, 2017 | 22.76 | 22.99 | 22.74 | 22.94 | 57,589,832 | +0.04(+0.15%) |
Nov 10, 2017 | 22.99 | 23.03 | 22.88 | 22.90 | 60,594,168 | -0.07(-0.31%) |
Nov 09, 2017 | 22.90 | 23.05 | 22.73 | 22.97 | 107,697,952 | -0.08(-0.34%) |
Nov 08, 2017 | 23.12 | 23.13 | 22.97 | 23.05 | 63,595,256 | -0.11(-0.49%) |
Nov 07, 2017 | 23.51 | 23.58 | 23.10 | 23.17 | 80,081,616 | -0.32(-1.38%) |
Nov 06, 2017 | 23.45 | 23.53 | 23.41 | 23.49 | 38,305,564 | -0.03(-0.11%) |
Nov 03, 2017 | 23.53 | 23.55 | 23.45 | 23.52 | 48,269,556 | -0.10(-0.41%) |
Nov 02, 2017 | 23.42 | 23.65 | 23.30 | 23.61 | 58,185,624 | +0.22(+0.94%) |
Nov 01, 2017 | 23.45 | 23.56 | 23.37 | 23.39 | 46,600,840 | +0.04(+0.15%) |
Oct 31, 2017 | 23.42 | 23.51 | 23.33 | 23.36 | 45,426,732 | -0.06(-0.26%) |
Oct 30, 2017 | 23.53 | 23.36 | 23.42 | 54,831,496 | -0.10(-0.41%) | |
Oct 27, 2017 | 23.49 | 23.56 | 23.37 | 23.52 | 64,562,572 | -0.02(-0.07%) |
Oct 26, 2017 | 23.49 | 23.64 | 23.49 | 23.53 | 47,636,976 | +0.13(+0.56%) |
Oct 25, 2017 | 23.61 | 23.64 | 23.27 | 23.40 | 78,179,200 | -0.14(-0.60%) |
Oct 24, 2017 | 23.45 | 23.58 | 23.44 | 23.54 | 69,756,344 | +0.17(+0.71%) |
Oct 23, 2017 | 23.40 | 23.45 | 23.32 | 23.38 | 49,599,908 | -0.02(-0.08%) |
Oct 20, 2017 | 23.37 | 23.41 | 23.29 | 23.39 | 63,867,260 | +0.27(+1.18%) |
Oct 19, 2017 | 22.94 | 23.13 | 22.90 | 23.12 | 39,470,924 | +0.02(+0.08%) |
Oct 18, 2017 | 23.08 | 23.14 | 22.98 | 23.10 | 59,446,188 | +0.12(+0.53%) |
Oct 17, 2017 | 23.17 | 23.18 | 22.93 | 22.98 | 43,093,940 | -0.11(-0.49%) |
Oct 16, 2017 | 22.96 | 23.10 | 22.95 | 23.09 | 47,828,568 | +0.15(+0.65%) |
Oct 13, 2017 | 22.82 | 23.02 | 22.73 | 22.95 | 79,215,304 | +0.01(+0.04%) |
Oct 12, 2017 | 23.17 | 23.18 | 22.91 | 22.94 | 61,304,952 | -0.18(-0.76%) |
Oct 11, 2017 | 23.10 | 23.13 | 23.02 | 23.11 | 38,410,944 | -0.04(-0.19%) |
Oct 10, 2017 | 23.09 | 23.16 | 23.02 | 23.16 | 40,789,820 | +0.11(+0.46%) |
Oct 09, 2017 | 23.20 | 23.20 | 23.00 | 23.05 | 35,688,188 | -0.09(-0.38%) |
Oct 06, 2017 | 23.17 | 23.24 | 23.02 | 23.14 | 75,248,288 | +0.03(+0.11%) |
Oct 05, 2017 | 22.90 | 23.19 | 22.84 | 23.11 | 69,760,272 | +0.24(+1.04%) |
Oct 04, 2017 | 22.92 | 22.99 | 22.87 | 22.88 | 44,735,140 | -0.11(-0.46%) |
Oct 03, 2017 | 22.88 | 22.98 | 22.84 | 22.98 | 54,730,932 | +0.08(+0.35%) |
Oct 02, 2017 | 22.66 | 22.90 | 22.66 | 22.90 | 60,097,328 | +0.19(+0.85%) |
Sep 29, 2017 | 22.60 | 22.71 | 22.57 | 22.71 | 48,672,536 | +0.11(+0.47%) |
Sep 28, 2017 | 22.65 | 22.66 | 22.49 | 22.60 | 42,950,084 | +0.04(+0.16%) |
Sep 27, 2017 | 22.68 | 22.48 | 22.57 | 75,054,456 | +0.27(+1.22%) | |
Sep 26, 2017 | 22.34 | 22.37 | 22.23 | 22.30 | 53,307,524 | -0.01(-0.04%) |
Sep 25, 2017 | 22.30 | 22.38 | 22.16 | 22.30 | 45,294,296 | -0.03(-0.12%) |
Sep 22, 2017 | 22.27 | 22.36 | 22.20 | 22.33 | 48,177,988 | -0.03(-0.12%) |
Sep 21, 2017 | 22.25 | 22.41 | 22.23 | 22.36 | 58,121,648 | +0.05(+0.24%) |
Sep 20, 2017 | 22.19 | 22.38 | 22.09 | 22.30 | 80,391,424 | +0.13(+0.59%) |
Sep 19, 2017 | 22.01 | 22.23 | 21.97 | 22.17 | 66,554,268 | +0.17(+0.76%) |
Sep 18, 2017 | 21.83 | 22.01 | 21.81 | 22.01 | 50,112,588 | +0.25(+1.17%) |
Sep 15, 2017 | 21.65 | 21.77 | 21.63 | 21.75 | 67,473,120 | +0.06(+0.30%) |
Sep 14, 2017 | 21.74 | 21.79 | 21.64 | 21.69 | 53,929,584 | -0.04(-0.20%) |
Sep 13, 2017 | 21.66 | 21.74 | 21.58 | 21.73 | 58,376,724 | +0.04(+0.16%) |
Sep 12, 2017 | 21.52 | 21.71 | 21.50 | 21.70 | 75,861,832 | +0.25(+1.18%) |
Sep 11, 2017 | 21.32 | 21.50 | 21.28 | 21.44 | 83,816,816 | +0.37(+1.74%) |
Sep 08, 2017 | 20.90 | 21.15 | 20.86 | 21.07 | 78,492,184 | +0.19(+0.92%) |
Sep 07, 2017 | 21.28 | 21.30 | 20.80 | 20.88 | 100,250,240 | -0.37(-1.73%) |
Sep 06, 2017 | 21.28 | 21.35 | 21.18 | 21.25 | 88,731,912 | +0.05(+0.25%) |
Sep 05, 2017 | 21.49 | 21.53 | 21.14 | 21.20 | 110,442,528 | -0.46(-2.14%) |
Sep 01, 2017 | 21.63 | 21.76 | 21.57 | 21.66 | 48,180,492 | +0.06(+0.28%) |
Aug 31, 2017 | 21.64 | 21.67 | 21.53 | 21.60 | 50,564,776 | +0.03(+0.12%) |
Aug 30, 2017 | 21.52 | 21.67 | 21.50 | 21.57 | 40,217,204 | +0.09(+0.41%) |
Aug 29, 2017 | 21.31 | 21.52 | 21.29 | 21.49 | 48,958,292 | -0.07(-0.32%) |
Aug 28, 2017 | 21.71 | 21.72 | 21.50 | 21.56 | 41,724,156 | -0.14(-0.64%) |
Aug 25, 2017 | 21.68 | 21.79 | 21.67 | 21.70 | 42,513,812 | +0.06(+0.28%) |
Aug 24, 2017 | 21.73 | 21.73 | 21.59 | 21.63 | 35,526,644 | +0.00(+0.00%) |
Aug 23, 2017 | 21.55 | 21.76 | 21.53 | 21.63 | 41,862,492 | -0.07(-0.32%) |
Aug 22, 2017 | 21.56 | 21.72 | 21.53 | 21.70 | 48,762,644 | +0.24(+1.10%) |
Aug 21, 2017 | 21.51 | 21.54 | 21.38 | 21.47 | 51,513,452 | -0.06(-0.28%) |
Aug 18, 2017 | 21.42 | 21.69 | 21.41 | 21.53 | 82,021,632 | +0.01(+0.04%) |
Aug 17, 2017 | 21.84 | 21.88 | 21.51 | 21.52 | 87,603,728 | -0.38(-1.72%) |
Aug 16, 2017 | 22.04 | 22.07 | 21.86 | 21.90 | 40,120,148 | -0.04(-0.20%) |
Aug 15, 2017 | 22.11 | 22.13 | 21.94 | 21.94 | 55,497,336 | +0.02(+0.08%) |
Aug 14, 2017 | 21.80 | 21.98 | 21.79 | 21.92 | 56,574,376 | +0.30(+1.37%) |
Aug 11, 2017 | 21.71 | 21.83 | 21.57 | 21.63 | 57,723,528 | -0.09(-0.40%) |
Aug 10, 2017 | 21.97 | 22.01 | 21.71 | 21.71 | 81,325,712 | -0.39(-1.78%) |
Aug 09, 2017 | 21.92 | 22.12 | 21.92 | 22.11 | 53,247,528 | +0.00(+0.00%) |
Aug 08, 2017 | 22.13 | 22.38 | 22.10 | 22.11 | 60,306,420 | -0.06(-0.28%) |
Aug 07, 2017 | 22.20 | 22.21 | 22.13 | 22.17 | 45,154,820 | -0.04(-0.16%) |
Aug 04, 2017 | 22.26 | 22.29 | 22.16 | 22.20 | 58,083,884 | +0.15(+0.67%) |
Aug 03, 2017 | 22.10 | 22.13 | 22.02 | 22.05 | 46,675,244 | -0.08(-0.36%) |
Aug 02, 2017 | 22.12 | 22.15 | 22.02 | 22.13 | 49,562,884 | +0.04(+0.16%) |
Aug 01, 2017 | 22.09 | 22.12 | 21.98 | 22.10 | 69,741,144 | +0.16(+0.72%) |
Jul 31, 2017 | 21.86 | 22.02 | 21.84 | 21.94 | 49,217,248 | +0.16(+0.72%) |
Jul 28, 2017 | 21.75 | 21.84 | 21.66 | 21.78 | 50,013,780 | +0.00(+0.00%) |
Jul 27, 2017 | 21.95 | 21.96 | 21.69 | 21.78 | 77,560,264 | -0.12(-0.56%) |
Jul 26, 2017 | 22.08 | 22.12 | 21.85 | 21.91 | 64,136,128 | -0.15(-0.67%) |
Jul 25, 2017 | 22.03 | 22.14 | 21.99 | 22.05 | 86,664,816 | +0.27(+1.24%) |
Jul 24, 2017 | 21.68 | 21.81 | 21.67 | 21.78 | 30,142,454 | +0.10(+0.44%) |
Jul 21, 2017 | 21.63 | 21.76 | 21.63 | 21.69 | 50,188,332 | +0.00(+0.00%) |
Jul 20, 2017 | 21.71 | 21.80 | 21.64 | 21.69 | 45,917,872 | -0.01(-0.04%) |
Jul 19, 2017 | 21.73 | 21.79 | 21.62 | 21.70 | 55,186,712 | +0.01(+0.04%) |
Jul 18, 2017 | 21.57 | 21.72 | 21.55 | 21.69 | 72,284,152 | -0.04(-0.16%) |
Jul 17, 2017 | 21.73 | 21.77 | 21.63 | 21.72 | 49,462,408 | -0.07(-0.32%) |
Jul 14, 2017 | 21.62 | 21.83 | 21.50 | 21.79 | 70,605,016 | -0.10(-0.44%) |
Jul 13, 2017 | 21.76 | 21.89 | 21.74 | 21.89 | 55,884,136 | +0.13(+0.60%) |
Jul 12, 2017 | 21.69 | 21.77 | 21.63 | 21.76 | 54,681,556 | +0.07(+0.32%) |
Jul 11, 2017 | 21.86 | 21.87 | 21.63 | 21.69 | 57,012,000 | -0.19(-0.88%) |
Jul 10, 2017 | 21.87 | 21.93 | 21.80 | 21.88 | 62,920,540 | -0.03(-0.12%) |
Jul 07, 2017 | 21.87 | 21.95 | 21.76 | 21.91 | 67,963,560 | +0.15(+0.68%) |
Jul 06, 2017 | 21.91 | 22.01 | 21.76 | 21.76 | 112,468,296 | -0.17(-0.76%) |
Jul 05, 2017 | 21.95 | 21.98 | 21.79 | 21.92 | 89,310,928 | +0.04(+0.16%) |
Jul 03, 2017 | 21.70 | 22.03 | 21.67 | 21.89 | 70,275,808 | +0.31(+1.46%) |
Jun 30, 2017 | 21.75 | 21.76 | 21.53 | 21.57 | 83,196,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.88 | 21.88 | 21.43 | 21.59 | 136,272,016 | +0.15(+0.69%) |
Jun 28, 2017 | 21.25 | 21.48 | 21.23 | 21.44 | 103,003,976 | +0.33(+1.57%) |
Jun 27, 2017 | 21.08 | 21.27 | 21.03 | 21.11 | 86,843,536 | +0.10(+0.50%) |
Jun 26, 2017 | 20.93 | 21.09 | 20.86 | 21.00 | 68,953,728 | +0.11(+0.54%) |
Jun 23, 2017 | 21.06 | 21.07 | 20.82 | 20.89 | 97,604,368 | -0.08(-0.38%) |
Jun 22, 2017 | 21.02 | 21.08 | 20.94 | 20.97 | 66,744,020 | -0.13(-0.62%) |
Jun 21, 2017 | 21.31 | 21.32 | 21.08 | 21.10 | 59,393,592 | -0.17(-0.82%) |
Jun 20, 2017 | 21.39 | 21.41 | 21.27 | 21.28 | 52,248,076 | -0.18(-0.86%) |
Jun 19, 2017 | 21.38 | 21.50 | 21.35 | 21.46 | 66,370,888 | +0.22(+1.03%) |
Jun 16, 2017 | 21.26 | 21.31 | 21.18 | 21.24 | 61,544,080 | -0.02(-0.11%) |
Jun 15, 2017 | 21.19 | 21.38 | 21.18 | 21.26 | 68,355,952 | -0.09(-0.41%) |
Jun 14, 2017 | 21.13 | 21.38 | 21.02 | 21.35 | 134,997,952 | +0.03(+0.16%) |
Jun 13, 2017 | 21.32 | 21.39 | 21.25 | 21.32 | 108,994,872 | +0.11(+0.53%) |
Jun 12, 2017 | 21.20 | 21.35 | 21.08 | 21.20 | 99,459,856 | +0.04(+0.21%) |
Jun 09, 2017 | 20.90 | 21.19 | 20.88 | 21.16 | 152,921,440 | +0.39(+1.89%) |
Jun 08, 2017 | 20.53 | 20.92 | 20.52 | 20.77 | 89,522,408 | +0.24(+1.15%) |
Jun 07, 2017 | 20.41 | 20.59 | 20.38 | 20.53 | 95,329,928 | +0.16(+0.77%) |
Jun 06, 2017 | 20.31 | 20.43 | 20.26 | 20.38 | 69,331,264 | -0.09(-0.43%) |
Jun 05, 2017 | 20.44 | 20.59 | 20.44 | 20.46 | 50,572,496 | +0.03(+0.17%) |
Jun 02, 2017 | 20.36 | 20.53 | 20.32 | 20.43 | 96,085,984 | -0.08(-0.38%) |
Jun 01, 2017 | 20.37 | 20.52 | 20.23 | 20.51 | 93,193,408 | +0.25(+1.25%) |
May 31, 2017 | 20.43 | 20.44 | 20.12 | 20.25 | 133,016,512 | -0.17(-0.85%) |
May 30, 2017 | 20.51 | 20.53 | 20.38 | 20.43 | 53,474,652 | -0.14(-0.68%) |
May 26, 2017 | 20.52 | 20.63 | 20.52 | 20.57 | 48,903,316 | -0.01(-0.04%) |
May 25, 2017 | 20.59 | 20.67 | 20.52 | 20.58 | 56,664,036 | +0.03(+0.17%) |
May 24, 2017 | 20.58 | 20.59 | 20.45 | 20.54 | 68,880,456 | -0.01(-0.04%) |
May 23, 2017 | 20.41 | 20.61 | 20.32 | 20.55 | 75,272,312 | +0.16(+0.77%) |
May 22, 2017 | 20.45 | 20.45 | 20.25 | 20.39 | 90,893,576 | +0.05(+0.26%) |
May 19, 2017 | 20.20 | 20.45 | 20.19 | 20.34 | 80,096,808 | +0.17(+0.86%) |
May 18, 2017 | 20.06 | 20.29 | 20.04 | 20.17 | 116,687,384 | +0.08(+0.39%) |
May 17, 2017 | 20.31 | 20.46 | 20.01 | 20.09 | 162,074,464 | -0.65(-3.15%) |
May 16, 2017 | 20.72 | 20.76 | 20.62 | 20.74 | 59,123,624 | +0.06(+0.29%) |
May 15, 2017 | 20.57 | 20.72 | 20.56 | 20.68 | 59,911,628 | +0.16(+0.76%) |
May 12, 2017 | 20.52 | 20.53 | 20.41 | 20.52 | 64,039,184 | -0.09(-0.42%) |
May 11, 2017 | 20.66 | 20.70 | 20.45 | 20.61 | 88,695,896 | -0.13(-0.63%) |
May 10, 2017 | 20.64 | 20.74 | 20.60 | 20.74 | 58,765,052 | +0.07(+0.34%) |
May 09, 2017 | 20.80 | 20.87 | 20.60 | 20.67 | 75,457,264 | -0.08(-0.38%) |
May 08, 2017 | 20.79 | 20.83 | 20.72 | 20.75 | 52,681,476 | -0.02(-0.08%) |
May 05, 2017 | 20.86 | 20.87 | 20.70 | 20.77 | 53,816,120 | -0.03(-0.17%) |
May 04, 2017 | 20.90 | 20.97 | 20.72 | 20.80 | 74,019,344 | +0.03(+0.17%) |
May 03, 2017 | 20.53 | 20.77 | 20.52 | 20.77 | 89,644,632 | +0.17(+0.80%) |
May 02, 2017 | 20.63 | 20.65 | 20.49 | 20.60 | 87,826,456 | -0.03(-0.13%) |
May 01, 2017 | 20.60 | 20.73 | 20.52 | 20.63 | 79,303,568 | +0.13(+0.64%) |
Apr 28, 2017 | 20.71 | 20.72 | 20.50 | 20.50 | 73,572,352 | -0.20(-0.97%) |
Apr 27, 2017 | 20.84 | 20.84 | 20.58 | 20.70 | 79,056,928 | -0.10(-0.46%) |
Apr 26, 2017 | 20.79 | 20.99 | 20.75 | 20.79 | 82,295,760 | -0.02(-0.08%) |
Apr 25, 2017 | 20.81 | 20.92 | 20.79 | 20.81 | 81,531,248 | +0.18(+0.89%) |
Apr 24, 2017 | 20.64 | 20.74 | 20.55 | 20.63 | 113,380,616 | +0.45(+2.25%) |
Apr 21, 2017 | 20.33 | 20.41 | 20.17 | 20.18 | 108,679,544 | -0.21(-1.03%) |
Apr 20, 2017 | 20.19 | 20.43 | 20.12 | 20.38 | 98,396,304 | +0.34(+1.69%) |
Apr 19, 2017 | 20.24 | 20.32 | 20.02 | 20.05 | 63,803,412 | -0.06(-0.30%) |
Apr 18, 2017 | 20.16 | 20.25 | 19.98 | 20.11 | 85,965,776 | -0.19(-0.94%) |
Apr 17, 2017 | 20.00 | 20.31 | 19.94 | 20.30 | 99,501,008 | +0.35(+1.75%) |
Apr 13, 2017 | 20.13 | 20.36 | 19.95 | 19.95 | 137,933,184 | -0.26(-1.29%) |
Apr 12, 2017 | 20.35 | 20.37 | 20.16 | 20.21 | 84,966,848 | -0.17(-0.81%) |
Apr 11, 2017 | 20.33 | 20.41 | 20.17 | 20.38 | 96,195,824 | -0.06(-0.30%) |
Apr 10, 2017 | 20.49 | 20.62 | 20.37 | 20.44 | 69,367,592 | -0.05(-0.25%) |
Apr 07, 2017 | 20.42 | 20.63 | 20.38 | 20.49 | 70,626,520 | -0.09(-0.42%) |
Apr 06, 2017 | 20.43 | 20.66 | 20.32 | 20.58 | 92,754,304 | +0.13(+0.64%) |
Apr 05, 2017 | 20.79 | 20.87 | 20.45 | 20.45 | 120,129,216 | -0.16(-0.76%) |
Apr 04, 2017 | 20.54 | 20.65 | 20.51 | 20.60 | 121,444,264 | -0.03(-0.13%) |