Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.74 | 22.90 | 22.53 | 22.53 | 5,672,268 | -0.18(-0.77%) |
Apr 27, 2018 | 22.54 | 22.79 | 22.41 | 22.71 | 6,385,722 | +0.28(+1.23%) |
Apr 26, 2018 | 22.55 | 22.61 | 22.37 | 22.43 | 7,222,432 | -0.13(-0.59%) |
Apr 25, 2018 | 22.29 | 22.61 | 21.97 | 22.56 | 8,859,989 | +0.28(+1.23%) |
Apr 24, 2018 | 22.66 | 22.92 | 22.06 | 22.29 | 12,886,987 | -0.64(-2.80%) |
Apr 23, 2018 | 22.99 | 23.29 | 22.79 | 22.93 | 9,165,545 | -0.04(-0.18%) |
Apr 20, 2018 | 22.95 | 23.12 | 22.84 | 22.97 | 8,646,043 | -0.06(-0.25%) |
Apr 19, 2018 | 23.11 | 23.16 | 22.94 | 23.03 | 6,733,631 | -0.21(-0.90%) |
Apr 18, 2018 | 23.13 | 23.35 | 23.09 | 23.24 | 5,392,010 | +0.10(+0.43%) |
Apr 17, 2018 | 23.07 | 23.24 | 22.98 | 23.14 | 6,386,205 | +0.22(+0.95%) |
Apr 16, 2018 | 22.97 | 23.07 | 22.63 | 22.92 | 7,340,670 | +0.06(+0.26%) |
Apr 13, 2018 | 23.11 | 23.16 | 22.78 | 22.87 | 6,898,592 | -0.13(-0.54%) |
Apr 12, 2018 | 22.98 | 23.10 | 22.90 | 22.99 | 5,254,161 | +0.13(+0.58%) |
Apr 11, 2018 | 22.61 | 23.04 | 22.59 | 22.86 | 6,197,402 | +0.06(+0.26%) |
Apr 10, 2018 | 22.66 | 22.93 | 22.59 | 22.80 | 8,494,119 | +0.53(+2.36%) |
Apr 09, 2018 | 22.33 | 22.70 | 22.24 | 22.27 | 9,131,645 | +0.13(+0.60%) |
Apr 06, 2018 | 22.68 | 22.82 | 21.94 | 22.14 | 12,327,012 | -0.76(-3.31%) |
Apr 05, 2018 | 23.05 | 23.13 | 22.84 | 22.90 | 6,720,564 | +0.06(+0.26%) |
Apr 04, 2018 | 22.33 | 22.92 | 22.27 | 22.84 | 11,620,826 | +0.02(+0.11%) |
Apr 03, 2018 | 22.62 | 22.85 | 22.45 | 22.82 | 6,542,495 | +0.28(+1.22%) |
Apr 02, 2018 | 23.17 | 23.26 | 22.26 | 22.54 | 7,177,501 | -0.71(-3.05%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.44(+1.94%) | |
Mar 28, 2018 | 23.17 | 23.22 | 22.67 | 22.81 | 8,488,979 | -0.33(-1.41%) |
Mar 27, 2018 | 23.63 | 23.70 | 23.04 | 23.13 | 7,664,031 | -0.48(-2.01%) |
Mar 26, 2018 | 23.58 | 23.64 | 23.19 | 23.61 | 5,878,566 | +0.44(+1.91%) |
Mar 23, 2018 | 23.81 | 23.94 | 23.13 | 23.17 | 6,999,548 | -0.65(-2.73%) |
Mar 22, 2018 | 24.14 | 24.34 | 23.82 | 23.82 | 8,404,621 | -0.68(-2.76%) |
Mar 21, 2018 | 24.39 | 24.70 | 24.29 | 24.49 | 8,459,368 | +0.09(+0.38%) |
Mar 20, 2018 | 24.17 | 24.52 | 24.14 | 24.40 | 9,334,792 | +0.31(+1.28%) |
Mar 19, 2018 | 24.44 | 24.50 | 23.88 | 24.09 | 8,463,402 | -0.51(-2.07%) |
Mar 16, 2018 | 24.69 | 24.89 | 24.60 | 24.60 | 12,008,126 | -0.03(-0.10%) |
Mar 15, 2018 | 24.68 | 24.79 | 24.53 | 24.62 | 7,464,179 | -0.01(-0.03%) |
Mar 14, 2018 | 24.97 | 25.02 | 24.52 | 24.63 | 6,386,540 | -0.25(-1.01%) |
Mar 13, 2018 | 24.99 | 25.13 | 24.80 | 24.88 | 7,183,161 | +0.00(+0.00%) |
Mar 12, 2018 | 24.97 | 25.10 | 24.87 | 24.88 | 5,571,098 | -0.08(-0.30%) |
Mar 09, 2018 | 24.60 | 25.00 | 24.51 | 24.96 | 7,112,271 | +0.50(+2.05%) |
Mar 08, 2018 | 24.56 | 24.63 | 24.30 | 24.46 | 6,664,406 | -0.01(-0.03%) |
Mar 07, 2018 | 24.53 | 24.47 | 5,999,764 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.25 | 24.44 | 24.18 | 24.35 | 6,172,537 | +0.27(+1.11%) |
Mar 05, 2018 | 23.83 | 24.36 | 23.81 | 24.08 | 8,516,729 | +0.07(+0.28%) |
Mar 02, 2018 | 23.53 | 24.08 | 23.43 | 24.02 | 7,770,133 | +0.33(+1.41%) |
Mar 01, 2018 | 24.35 | 24.46 | 23.63 | 23.68 | 11,128,105 | -0.57(-2.34%) |
Feb 28, 2018 | 24.54 | 24.68 | 24.24 | 24.25 | 8,349,020 | -0.21(-0.85%) |
Feb 27, 2018 | 24.75 | 25.02 | 24.46 | 24.46 | 9,262,753 | -0.27(-1.08%) |
Feb 26, 2018 | 24.41 | 24.82 | 24.38 | 24.72 | 12,083,476 | +0.44(+1.81%) |
Feb 23, 2018 | 24.39 | 24.41 | 24.17 | 24.29 | 10,918,868 | +0.07(+0.31%) |
Feb 22, 2018 | 24.21 | 8,595,406 | -0.04(-0.17%) | |||
Feb 21, 2018 | 24.58 | 24.70 | 24.25 | 24.25 | 12,449,020 | -0.32(-1.32%) |
Feb 20, 2018 | 24.39 | 24.74 | 24.38 | 24.58 | 9,669,941 | +0.15(+0.61%) |
Feb 16, 2018 | 24.43 | 24.43 | 24.43 | 0 | -0.06(-0.24%) | |
Feb 15, 2018 | 24.73 | 24.76 | 24.34 | 24.48 | 8,723,789 | +0.02(+0.07%) |
Feb 14, 2018 | 24.04 | 24.58 | 24.04 | 24.47 | 8,970,630 | +0.23(+0.96%) |
Feb 13, 2018 | 24.33 | 24.42 | 24.14 | 24.24 | 7,024,560 | -0.17(-0.71%) |
Feb 12, 2018 | 24.14 | 24.56 | 24.05 | 24.41 | 11,919,280 | +0.56(+2.36%) |
Feb 09, 2018 | 23.83 | 24.08 | 23.06 | 23.85 | 14,555,271 | +0.27(+1.12%) |
Feb 08, 2018 | 24.72 | 24.76 | 23.58 | 23.58 | 11,652,287 | -1.14(-4.59%) |
Feb 07, 2018 | 24.58 | 25.20 | 24.53 | 24.72 | 13,874,464 | +0.02(+0.07%) |
Feb 06, 2018 | 24.14 | 24.96 | 24.00 | 24.70 | 20,888,028 | -0.38(-1.52%) |
Feb 05, 2018 | 25.68 | 25.87 | 24.67 | 25.08 | 13,531,955 | -0.85(-3.26%) |
Feb 02, 2018 | 26.03 | 26.21 | 25.89 | 25.93 | 8,286,152 | -0.34(-1.29%) |
Feb 01, 2018 | 25.73 | 26.48 | 25.50 | 26.27 | 10,735,732 | +0.39(+1.51%) |
Jan 31, 2018 | 26.93 | 26.96 | 25.76 | 25.88 | 18,384,378 | -0.92(-3.43%) |
Jan 30, 2018 | 26.78 | 27.29 | 25.86 | 26.80 | 20,485,202 | -1.59(-5.61%) |
Jan 29, 2018 | 28.50 | 28.67 | 28.29 | 28.39 | 7,866,913 | -0.11(-0.38%) |
Jan 26, 2018 | 28.16 | 28.50 | 28.06 | 28.50 | 7,776,226 | +0.47(+1.69%) |
Jan 25, 2018 | 28.46 | 28.47 | 27.94 | 28.02 | 5,457,561 | -0.26(-0.91%) |
Jan 24, 2018 | 28.74 | 28.83 | 28.12 | 28.28 | 6,912,199 | -0.36(-1.27%) |
Jan 23, 2018 | 28.77 | 28.87 | 28.63 | 28.65 | 7,567,032 | -0.12(-0.43%) |
Jan 22, 2018 | 28.73 | 28.79 | 28.55 | 28.77 | 6,153,874 | +0.04(+0.14%) |
Jan 19, 2018 | 29.05 | 29.09 | 28.63 | 28.73 | 7,036,994 | -0.16(-0.55%) |
Jan 18, 2018 | 28.82 | 29.07 | 28.77 | 28.89 | 7,022,557 | +0.02(+0.06%) |
Jan 17, 2018 | 28.69 | 29.01 | 28.64 | 28.87 | 5,061,860 | +0.35(+1.22%) |
Jan 16, 2018 | 28.76 | 28.84 | 28.35 | 28.52 | 11,870,723 | -0.21(-0.72%) |
Jan 12, 2018 | 28.73 | 28.73 | 28.73 | 0 | +0.75(+2.67%) | |
Jan 11, 2018 | 27.72 | 27.99 | 27.72 | 27.98 | 4,357,226 | +0.36(+1.29%) |
Jan 10, 2018 | 27.92 | 27.60 | 27.63 | 5,088,049 | -0.27(-0.95%) | |
Jan 09, 2018 | 27.98 | 28.12 | 27.89 | 27.89 | 6,211,295 | -0.10(-0.36%) |
Jan 08, 2018 | 27.88 | 28.02 | 27.70 | 27.99 | 5,824,745 | +0.11(+0.39%) |
Jan 05, 2018 | 28.02 | 28.09 | 27.77 | 27.88 | 7,449,594 | -0.10(-0.36%) |
Jan 04, 2018 | 27.80 | 28.00 | 27.70 | 27.98 | 7,127,817 | +0.28(+1.02%) |
Jan 03, 2018 | 26.99 | 27.72 | 26.99 | 27.70 | 6,896,555 | +0.66(+2.45%) |
Jan 02, 2018 | 26.79 | 26.95 | 26.71 | 27.04 | 7,391,905 | +0.52(+1.97%) |
Dec 29, 2017 | 26.52 | 26.52 | 26.52 | 0 | -0.26(-0.96%) | |
Dec 28, 2017 | 26.90 | 26.96 | 26.72 | 26.77 | 3,238,379 | -0.04(-0.15%) |
Dec 27, 2017 | 26.85 | 26.90 | 26.70 | 26.81 | 2,038,086 | -0.02(-0.09%) |
Dec 26, 2017 | 26.85 | 26.73 | 26.84 | 3,452,106 | +0.00(+0.00%) | |
Dec 22, 2017 | 26.82 | 26.90 | 26.76 | 26.84 | 2,886,751 | +0.07(+0.25%) |
Dec 21, 2017 | 27.04 | 27.08 | 26.76 | 26.77 | 3,524,608 | -0.10(-0.37%) |
Dec 20, 2017 | 26.85 | 26.91 | 26.71 | 26.87 | 3,355,481 | +0.13(+0.50%) |
Dec 19, 2017 | 26.84 | 26.94 | 26.72 | 26.74 | 4,358,621 | -0.05(-0.19%) |
Dec 18, 2017 | 26.75 | 26.90 | 26.69 | 26.79 | 6,158,419 | +0.22(+0.84%) |
Dec 15, 2017 | 26.52 | 26.61 | 26.37 | 26.56 | 16,138,277 | +0.20(+0.75%) |
Dec 14, 2017 | 26.73 | 26.83 | 26.36 | 26.37 | 7,924,982 | -0.40(-1.49%) |
Dec 13, 2017 | 27.03 | 27.05 | 26.76 | 26.76 | 6,340,065 | -0.29(-1.07%) |
Dec 12, 2017 | 27.05 | 27.20 | 26.82 | 27.05 | 5,922,644 | +0.06(+0.21%) |
Dec 11, 2017 | 26.85 | 27.14 | 26.85 | 27.00 | 5,734,062 | +0.18(+0.68%) |
Dec 08, 2017 | 26.41 | 26.83 | 26.35 | 26.81 | 5,153,401 | +0.51(+1.95%) |
Dec 07, 2017 | 26.24 | 26.46 | 26.21 | 26.30 | 5,380,827 | +0.05(+0.19%) |
Dec 06, 2017 | 26.64 | 26.73 | 26.22 | 26.25 | 6,392,276 | -0.47(-1.77%) |
Dec 05, 2017 | 26.70 | 26.85 | 26.59 | 26.72 | 5,288,542 | +0.02(+0.09%) |
Dec 04, 2017 | 26.59 | 26.85 | 26.56 | 26.70 | 8,031,170 | +0.30(+1.13%) |
Dec 01, 2017 | 26.85 | 26.96 | 26.01 | 26.40 | 7,532,799 | -0.45(-1.67%) |
Nov 30, 2017 | 27.00 | 27.17 | 26.82 | 26.85 | 12,808,846 | -0.07(-0.28%) |
Nov 29, 2017 | 26.96 | 27.10 | 26.71 | 26.92 | 7,495,512 | +0.03(+0.12%) |
Nov 28, 2017 | 26.61 | 27.05 | 26.56 | 26.89 | 8,200,739 | +0.32(+1.22%) |
Nov 27, 2017 | 26.34 | 26.59 | 26.27 | 26.56 | 7,724,706 | +0.17(+0.63%) |
Nov 24, 2017 | 26.47 | 26.50 | 26.25 | 26.40 | 2,375,497 | +0.04(+0.16%) |
Nov 22, 2017 | 26.48 | 26.60 | 26.33 | 26.36 | 3,730,867 | -0.11(-0.41%) |
Nov 21, 2017 | 26.41 | 26.49 | 26.32 | 26.47 | 6,924,198 | +0.17(+0.63%) |
Nov 20, 2017 | 26.23 | 26.39 | 26.20 | 26.30 | 3,282,648 | +0.08(+0.32%) |
Nov 17, 2017 | 26.14 | 26.36 | 26.10 | 26.22 | 4,124,534 | -0.02(-0.06%) |
Nov 16, 2017 | 26.04 | 26.36 | 26.03 | 26.23 | 5,734,893 | +0.27(+1.05%) |
Nov 15, 2017 | 25.98 | 26.09 | 25.76 | 25.96 | 4,344,746 | -0.19(-0.71%) |
Nov 14, 2017 | 26.05 | 26.22 | 25.90 | 26.15 | 3,720,140 | +0.03(+0.13%) |
Nov 13, 2017 | 26.06 | 26.20 | 26.02 | 26.11 | 3,902,679 | -0.06(-0.22%) |
Nov 10, 2017 | 26.06 | 26.29 | 26.04 | 26.17 | 4,057,072 | -0.05(-0.19%) |
Nov 09, 2017 | 26.39 | 26.39 | 26.01 | 26.22 | 7,155,956 | -0.35(-1.33%) |
Nov 08, 2017 | 26.55 | 26.66 | 26.39 | 26.58 | 5,500,608 | -0.02(-0.09%) |
Nov 07, 2017 | 26.24 | 26.60 | 26.21 | 26.60 | 7,525,099 | +0.34(+1.29%) |
Nov 06, 2017 | 26.06 | 26.29 | 26.05 | 26.26 | 4,994,809 | +0.14(+0.54%) |
Nov 03, 2017 | 26.08 | 26.30 | 26.07 | 26.12 | 3,942,685 | +0.07(+0.29%) |
Nov 02, 2017 | 26.09 | 26.13 | 25.89 | 26.05 | 4,484,913 | -0.04(-0.16%) |
Nov 01, 2017 | 26.02 | 26.19 | 25.87 | 26.09 | 6,259,688 | +0.26(+1.02%) |
Oct 31, 2017 | 25.98 | 26.02 | 25.77 | 25.82 | 6,347,048 | +0.04(+0.16%) |
Oct 30, 2017 | 25.98 | 26.06 | 25.72 | 25.78 | 5,660,809 | -0.21(-0.79%) |
Oct 27, 2017 | 26.19 | 26.36 | 25.98 | 25.99 | 6,943,106 | -0.16(-0.60%) |
Oct 26, 2017 | 26.01 | 26.34 | 26.01 | 26.15 | 7,139,766 | +0.13(+0.51%) |
Oct 25, 2017 | 26.11 | 26.25 | 25.63 | 26.01 | 13,181,561 | -0.33(-1.25%) |
Oct 24, 2017 | 25.24 | 26.65 | 24.99 | 26.34 | 29,281,006 | +1.59(+6.43%) |
Oct 23, 2017 | 24.87 | 25.08 | 24.71 | 24.75 | 15,295,629 | -0.04(-0.17%) |
Oct 20, 2017 | 24.88 | 25.06 | 24.74 | 24.79 | 8,191,736 | +0.00(+0.00%) |
Oct 19, 2017 | 24.58 | 24.80 | 24.50 | 24.79 | 4,224,307 | +0.12(+0.47%) |
Oct 18, 2017 | 24.53 | 24.72 | 24.46 | 24.68 | 4,913,001 | +0.21(+0.84%) |
Oct 17, 2017 | 24.56 | 24.58 | 24.46 | 24.47 | 4,521,007 | -0.18(-0.74%) |
Oct 16, 2017 | 24.64 | 24.80 | 24.57 | 24.65 | 4,128,650 | +0.12(+0.50%) |
Oct 13, 2017 | 24.71 | 24.74 | 24.39 | 24.53 | 7,261,768 | -0.17(-0.67%) |
Oct 12, 2017 | 24.45 | 24.75 | 24.35 | 24.69 | 7,598,039 | +0.04(+0.17%) |
Oct 11, 2017 | 24.77 | 24.82 | 24.57 | 24.65 | 4,643,456 | -0.12(-0.47%) |
Oct 10, 2017 | 24.83 | 24.86 | 24.46 | 24.77 | 6,206,416 | -0.07(-0.30%) |
Oct 09, 2017 | 24.83 | 24.91 | 24.76 | 24.84 | 3,799,385 | +0.02(+0.10%) |
Oct 06, 2017 | 25.05 | 25.07 | 24.75 | 24.82 | 5,617,013 | -0.30(-1.18%) |
Oct 05, 2017 | 25.19 | 25.24 | 25.07 | 25.12 | 5,919,808 | -0.02(-0.07%) |
Oct 04, 2017 | 24.97 | 25.18 | 24.93 | 25.13 | 4,460,457 | +0.13(+0.53%) |
Oct 03, 2017 | 24.92 | 25.02 | 24.79 | 25.00 | 3,534,670 | +0.12(+0.50%) |
Oct 02, 2017 | 24.69 | 24.89 | 24.65 | 24.88 | 4,953,324 | +0.20(+0.80%) |
Sep 29, 2017 | 24.67 | 24.75 | 24.52 | 24.68 | 4,927,863 | -0.02(-0.10%) |
Sep 28, 2017 | 24.72 | 24.79 | 24.58 | 24.70 | 5,397,857 | -0.07(-0.30%) |
Sep 27, 2017 | 24.90 | 24.58 | 24.78 | 4,346,427 | +0.19(+0.77%) | |
Sep 26, 2017 | 24.88 | 24.88 | 24.54 | 24.59 | 6,344,149 | -0.17(-0.67%) |
Sep 25, 2017 | 24.80 | 25.04 | 24.59 | 24.75 | 8,920,926 | -0.03(-0.13%) |
Sep 22, 2017 | 24.78 | 24.94 | 24.67 | 24.79 | 5,187,744 | -0.04(-0.17%) |
Sep 21, 2017 | 24.77 | 24.86 | 24.72 | 24.83 | 5,454,616 | +0.06(+0.23%) |
Sep 20, 2017 | 24.74 | 24.87 | 24.58 | 24.77 | 5,169,737 | +0.10(+0.40%) |
Sep 19, 2017 | 24.36 | 24.84 | 24.36 | 24.67 | 5,592,595 | +0.31(+1.25%) |
Sep 18, 2017 | 24.30 | 24.49 | 24.26 | 24.36 | 4,022,252 | +0.16(+0.65%) |
Sep 15, 2017 | 24.07 | 24.27 | 24.03 | 24.21 | 9,395,112 | +0.08(+0.34%) |
Sep 14, 2017 | 24.00 | 24.20 | 24.00 | 24.13 | 4,671,108 | +0.04(+0.17%) |
Sep 13, 2017 | 24.05 | 24.17 | 23.91 | 24.08 | 4,706,397 | +0.04(+0.17%) |
Sep 12, 2017 | 23.89 | 24.07 | 23.89 | 24.04 | 4,419,434 | +0.19(+0.80%) |
Sep 11, 2017 | 23.77 | 23.94 | 23.70 | 23.85 | 4,996,288 | +0.31(+1.33%) |
Sep 08, 2017 | 23.56 | 23.69 | 23.38 | 23.54 | 5,543,166 | -0.16(-0.66%) |
Sep 07, 2017 | 23.62 | 23.77 | 23.59 | 23.70 | 6,961,567 | +0.12(+0.52%) |
Sep 06, 2017 | 23.69 | 23.76 | 23.55 | 23.57 | 5,892,534 | -0.03(-0.14%) |
Sep 05, 2017 | 23.80 | 23.84 | 23.33 | 23.61 | 7,077,371 | -0.24(-1.00%) |
Sep 01, 2017 | 23.77 | 23.98 | 23.76 | 23.84 | 8,052,003 | +0.12(+0.52%) |
Aug 31, 2017 | 23.74 | 23.84 | 23.70 | 23.72 | 5,396,966 | +0.10(+0.42%) |
Aug 30, 2017 | 23.55 | 23.67 | 23.44 | 23.62 | 5,912,498 | +0.06(+0.24%) |
Aug 29, 2017 | 23.40 | 23.63 | 23.31 | 23.56 | 5,727,514 | -0.03(-0.12%) |
Aug 28, 2017 | 23.58 | 23.71 | 23.52 | 23.59 | 4,886,789 | +0.08(+0.35%) |
Aug 25, 2017 | 23.47 | 23.67 | 23.45 | 23.51 | 4,022,464 | +0.08(+0.35%) |
Aug 24, 2017 | 23.40 | 23.50 | 23.32 | 23.43 | 7,782,586 | +0.07(+0.28%) |
Aug 23, 2017 | 23.17 | 23.45 | 23.13 | 23.36 | 4,876,941 | -0.02(-0.07%) |
Aug 22, 2017 | 23.19 | 23.46 | 23.19 | 23.38 | 6,266,357 | +0.25(+1.10%) |
Aug 21, 2017 | 22.89 | 23.18 | 22.80 | 23.13 | 6,263,586 | +0.25(+1.11%) |
Aug 18, 2017 | 22.82 | 23.08 | 22.73 | 22.87 | 6,311,912 | +0.01(+0.04%) |
Aug 17, 2017 | 23.21 | 23.38 | 22.85 | 22.86 | 8,663,253 | -0.48(-2.04%) |
Aug 16, 2017 | 23.46 | 23.59 | 23.23 | 23.34 | 8,758,781 | -0.03(-0.14%) |
Aug 15, 2017 | 23.40 | 23.70 | 23.19 | 23.37 | 14,930,989 | -0.75(-3.13%) |
Aug 14, 2017 | 24.04 | 24.21 | 23.97 | 24.13 | 4,552,956 | +0.35(+1.48%) |
Aug 11, 2017 | 23.52 | 23.89 | 23.52 | 23.77 | 4,563,651 | +0.34(+1.43%) |
Aug 10, 2017 | 23.95 | 24.09 | 23.43 | 23.44 | 8,345,885 | -0.65(-2.69%) |
Aug 09, 2017 | 23.93 | 24.16 | 23.91 | 24.09 | 5,834,644 | +0.05(+0.21%) |
Aug 08, 2017 | 23.92 | 24.30 | 23.89 | 24.04 | 7,067,228 | +0.05(+0.21%) |
Aug 07, 2017 | 24.04 | 24.07 | 23.90 | 23.99 | 6,055,379 | -0.01(-0.03%) |
Aug 04, 2017 | 24.09 | 24.20 | 23.95 | 24.00 | 5,948,603 | -0.02(-0.10%) |
Aug 03, 2017 | 24.40 | 24.45 | 23.88 | 24.02 | 12,710,165 | -0.40(-1.65%) |
Aug 02, 2017 | 24.34 | 24.71 | 24.24 | 24.42 | 12,066,971 | +0.21(+0.85%) |
Aug 01, 2017 | 24.00 | 24.31 | 23.91 | 24.22 | 9,770,934 | +0.31(+1.30%) |
Jul 31, 2017 | 24.14 | 24.27 | 23.81 | 23.91 | 11,500,747 | -0.09(-0.38%) |
Jul 28, 2017 | 24.18 | 24.21 | 23.91 | 24.00 | 11,131,815 | -0.20(-0.81%) |
Jul 27, 2017 | 24.96 | 25.08 | 23.93 | 24.19 | 19,165,032 | -0.76(-3.06%) |
Jul 26, 2017 | 25.87 | 26.04 | 24.62 | 24.96 | 19,591,964 | -1.40(-5.32%) |
Jul 25, 2017 | 26.17 | 26.39 | 26.01 | 26.36 | 11,643,850 | +0.23(+0.88%) |
Jul 24, 2017 | 26.13 | 26.31 | 25.96 | 26.13 | 9,898,253 | +0.00(+0.00%) |
Jul 21, 2017 | 25.97 | 26.30 | 25.95 | 26.13 | 14,786,453 | +0.11(+0.44%) |
Jul 20, 2017 | 25.78 | 26.06 | 25.41 | 26.01 | 14,306,957 | -0.02(-0.06%) |
Jul 19, 2017 | 25.78 | 26.05 | 25.78 | 26.03 | 6,668,766 | +0.26(+1.02%) |
Jul 18, 2017 | 25.68 | 25.77 | 25.54 | 25.77 | 4,714,025 | +0.07(+0.29%) |
Jul 17, 2017 | 25.59 | 25.78 | 25.53 | 25.69 | 5,316,947 | +0.21(+0.80%) |
Jul 14, 2017 | 25.28 | 25.58 | 25.28 | 25.49 | 4,779,709 | +0.21(+0.81%) |
Jul 13, 2017 | 25.28 | 25.40 | 25.18 | 25.28 | 5,103,990 | -0.02(-0.10%) |
Jul 12, 2017 | 25.04 | 25.39 | 25.04 | 25.31 | 6,525,356 | +0.43(+1.71%) |
Jul 11, 2017 | 25.07 | 25.17 | 24.81 | 24.88 | 5,928,490 | -0.17(-0.69%) |
Jul 10, 2017 | 24.75 | 25.10 | 24.71 | 25.05 | 4,220,712 | +0.21(+0.86%) |
Jul 07, 2017 | 24.51 | 24.92 | 24.49 | 24.84 | 5,310,808 | +0.39(+1.58%) |
Jul 06, 2017 | 24.86 | 24.96 | 24.41 | 24.45 | 7,602,135 | -0.56(-2.23%) |
Jul 05, 2017 | 24.82 | 25.12 | 24.70 | 25.01 | 7,294,531 | +0.30(+1.20%) |
Jul 03, 2017 | 24.82 | 24.86 | 24.67 | 24.72 | 4,081,401 | +0.07(+0.27%) |
Jun 30, 2017 | 24.96 | 24.96 | 24.58 | 24.65 | 10,826,322 | -0.26(-1.05%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.57 | 24.91 | 10,788,537 | -0.11(-0.43%) |
Jun 28, 2017 | 24.83 | 25.10 | 24.64 | 25.02 | 7,237,004 | +0.42(+1.70%) |
Jun 27, 2017 | 24.76 | 24.89 | 24.60 | 24.60 | 7,588,639 | -0.20(-0.79%) |
Jun 26, 2017 | 24.60 | 24.94 | 24.59 | 24.80 | 7,087,805 | +0.20(+0.80%) |
Jun 23, 2017 | 24.40 | 24.61 | 24.36 | 24.60 | 9,203,636 | +0.23(+0.94%) |
Jun 22, 2017 | 24.41 | 24.45 | 24.25 | 24.37 | 4,924,323 | -0.04(-0.17%) |
Jun 21, 2017 | 24.46 | 24.49 | 24.29 | 24.41 | 6,091,186 | +0.07(+0.30%) |
Jun 20, 2017 | 24.45 | 24.59 | 24.33 | 24.34 | 4,726,254 | -0.17(-0.70%) |
Jun 19, 2017 | 24.27 | 24.53 | 24.23 | 24.51 | 8,069,818 | +0.39(+1.60%) |
Jun 16, 2017 | 24.13 | 24.19 | 23.83 | 24.13 | 8,084,142 | +0.02(+0.07%) |
Jun 15, 2017 | 23.73 | 24.15 | 23.73 | 24.11 | 8,087,802 | +0.11(+0.48%) |
Jun 14, 2017 | 24.13 | 24.20 | 23.87 | 24.00 | 5,022,246 | -0.12(-0.51%) |
Jun 13, 2017 | 24.13 | 24.21 | 23.90 | 24.12 | 5,850,485 | +0.28(+1.17%) |
Jun 12, 2017 | 23.72 | 23.86 | 23.27 | 23.84 | 8,415,752 | +0.09(+0.38%) |
Jun 09, 2017 | 24.04 | 24.26 | 23.50 | 23.75 | 10,676,950 | -0.29(-1.19%) |
Jun 08, 2017 | 24.24 | 23.95 | 24.04 | 10,191,704 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.32 | 24.35 | 24.00 | 24.19 | 7,348,935 | -0.07(-0.27%) |
Jun 06, 2017 | 24.13 | 24.41 | 24.11 | 24.26 | 6,662,704 | +0.02(+0.10%) |
Jun 05, 2017 | 24.45 | 24.50 | 24.22 | 24.23 | 6,415,708 | -0.12(-0.51%) |
Jun 02, 2017 | 24.37 | 24.53 | 24.27 | 24.36 | 6,605,747 | +0.02(+0.07%) |
Jun 01, 2017 | 23.99 | 24.34 | 23.98 | 24.34 | 7,783,562 | +0.47(+1.96%) |
May 31, 2017 | 24.07 | 24.16 | 23.84 | 23.87 | 7,369,304 | -0.18(-0.75%) |
May 30, 2017 | 23.99 | 24.16 | 23.97 | 24.05 | 7,205,575 | +0.02(+0.07%) |
May 26, 2017 | 24.10 | 24.21 | 24.02 | 24.04 | 4,129,151 | -0.09(-0.39%) |
May 25, 2017 | 23.87 | 24.20 | 23.80 | 24.13 | 9,684,142 | +0.33(+1.37%) |
May 24, 2017 | 23.92 | 23.95 | 23.71 | 23.80 | 5,250,314 | -0.01(-0.03%) |
May 23, 2017 | 23.94 | 24.04 | 23.70 | 23.81 | 7,058,272 | -0.11(-0.44%) |
May 22, 2017 | 23.82 | 23.95 | 23.68 | 23.92 | 5,834,604 | +0.21(+0.90%) |
May 19, 2017 | 23.67 | 23.83 | 23.55 | 23.71 | 5,766,521 | +0.23(+0.97%) |
May 18, 2017 | 23.33 | 23.61 | 23.12 | 23.48 | 6,822,610 | +0.11(+0.45%) |
May 17, 2017 | 24.16 | 24.00 | 23.36 | 23.37 | 7,742,012 | -0.78(-3.24%) |
May 16, 2017 | 24.02 | 24.25 | 23.91 | 24.16 | 11,680,112 | +0.22(+0.92%) |
May 15, 2017 | 23.77 | 24.10 | 23.76 | 23.93 | 7,155,343 | +0.22(+0.93%) |
May 12, 2017 | 23.85 | 23.87 | 23.52 | 23.71 | 7,760,101 | +0.21(+0.90%) |
May 11, 2017 | 23.63 | 23.74 | 23.37 | 23.50 | 6,568,126 | -0.25(-1.07%) |
May 10, 2017 | 23.68 | 23.77 | 23.58 | 23.76 | 4,783,466 | +0.02(+0.10%) |
May 09, 2017 | 23.76 | 23.90 | 23.67 | 23.73 | 7,747,620 | -0.03(-0.14%) |
May 08, 2017 | 23.63 | 23.87 | 23.55 | 23.76 | 6,965,563 | +0.17(+0.73%) |
May 05, 2017 | 23.59 | 23.68 | 23.47 | 23.59 | 9,712,990 | +0.06(+0.24%) |
May 04, 2017 | 23.49 | 23.63 | 23.45 | 23.54 | 4,820,162 | +0.07(+0.28%) |
May 03, 2017 | 23.54 | 23.61 | 23.40 | 23.47 | 6,692,399 | -0.21(-0.90%) |
May 02, 2017 | 23.76 | 23.80 | 23.58 | 23.68 | 8,120,056 | -0.07(-0.31%) |