Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.90 | 25.19 | 24.58 | 24.59 | 5,153,512 | -0.36(-1.45%) |
Mar 27, 2018 | 24.91 | 25.21 | 24.79 | 24.95 | 6,352,847 | +0.11(+0.44%) |
Mar 26, 2018 | 24.21 | 24.90 | 24.13 | 24.84 | 4,713,515 | +0.74(+3.07%) |
Mar 23, 2018 | 24.24 | 24.44 | 24.11 | 24.11 | 6,441,911 | +0.07(+0.30%) |
Mar 22, 2018 | 24.34 | 24.42 | 24.00 | 24.03 | 4,085,793 | -0.45(-1.84%) |
Mar 21, 2018 | 24.05 | 24.68 | 23.99 | 24.48 | 4,422,574 | +0.59(+2.49%) |
Mar 20, 2018 | 23.48 | 23.90 | 23.45 | 23.89 | 5,786,053 | +0.57(+2.42%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.30 | 23.32 | 3,927,240 | -0.39(-1.65%) |
Mar 16, 2018 | 23.45 | 23.86 | 23.40 | 23.71 | 4,364,395 | +0.29(+1.24%) |
Mar 15, 2018 | 23.59 | 23.69 | 23.35 | 23.42 | 4,586,312 | -0.16(-0.68%) |
Mar 14, 2018 | 23.69 | 23.82 | 23.41 | 23.58 | 5,418,887 | -0.02(-0.09%) |
Mar 13, 2018 | 23.63 | 23.87 | 23.53 | 23.61 | 4,484,923 | +0.04(+0.18%) |
Mar 12, 2018 | 23.50 | 23.67 | 23.37 | 23.56 | 5,474,120 | -0.04(-0.15%) |
Mar 09, 2018 | 23.74 | 23.80 | 23.49 | 23.60 | 4,292,963 | +0.08(+0.34%) |
Mar 08, 2018 | 23.47 | 23.65 | 23.36 | 23.52 | 3,973,403 | +0.13(+0.56%) |
Mar 07, 2018 | 23.57 | 22.99 | 23.39 | 5,618,777 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.54 | 23.54 | 23.21 | 23.26 | 4,490,617 | +0.10(+0.44%) |
Mar 05, 2018 | 22.85 | 23.24 | 22.71 | 23.16 | 6,961,628 | +0.19(+0.82%) |
Mar 02, 2018 | 23.32 | 23.34 | 22.76 | 22.98 | 7,873,900 | -0.56(-2.37%) |
Mar 01, 2018 | 23.58 | 23.65 | 23.19 | 23.53 | 6,462,875 | -0.06(-0.27%) |
Feb 28, 2018 | 24.61 | 24.67 | 23.59 | 23.60 | 4,842,089 | -0.88(-3.60%) |
Feb 27, 2018 | 24.79 | 25.03 | 24.47 | 24.48 | 3,788,532 | -0.47(-1.87%) |
Feb 26, 2018 | 24.72 | 25.01 | 24.55 | 24.95 | 3,679,858 | +0.26(+1.05%) |
Feb 23, 2018 | 24.38 | 24.72 | 24.38 | 24.69 | 3,320,499 | +0.34(+1.38%) |
Feb 22, 2018 | 24.35 | 3,988,356 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.87 | 24.93 | 24.21 | 24.21 | 3,718,270 | -0.64(-2.57%) |
Feb 20, 2018 | 24.76 | 25.13 | 24.75 | 24.84 | 5,539,013 | +0.09(+0.38%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.46 | 24.52 | 24.19 | 24.35 | 3,960,902 | -0.01(-0.06%) |
Feb 14, 2018 | 23.71 | 24.49 | 23.60 | 24.36 | 5,743,393 | +0.35(+1.46%) |
Feb 13, 2018 | 23.80 | 24.14 | 23.62 | 24.01 | 4,759,439 | +0.09(+0.39%) |
Feb 12, 2018 | 24.44 | 24.63 | 23.82 | 23.92 | 8,362,883 | -0.22(-0.92%) |
Feb 09, 2018 | 23.94 | 24.32 | 23.17 | 24.14 | 13,027,807 | +0.65(+2.75%) |
Feb 08, 2018 | 24.74 | 25.07 | 23.49 | 23.50 | 9,241,247 | -0.74(-3.05%) |
Feb 07, 2018 | 24.57 | 24.59 | 24.20 | 24.24 | 8,201,336 | -0.29(-1.17%) |
Feb 06, 2018 | 23.85 | 24.62 | 23.53 | 24.52 | 9,194,553 | +0.12(+0.50%) |
Feb 05, 2018 | 25.05 | 25.24 | 24.22 | 24.40 | 6,812,106 | -0.87(-3.46%) |
Feb 02, 2018 | 25.58 | 25.74 | 25.26 | 25.27 | 6,481,798 | -0.78(-3.00%) |
Feb 01, 2018 | 26.01 | 26.08 | 25.69 | 26.06 | 4,294,218 | +0.07(+0.28%) |
Jan 31, 2018 | 25.96 | 26.19 | 25.86 | 25.98 | 3,088,260 | +0.21(+0.81%) |
Jan 30, 2018 | 26.30 | 26.32 | 25.77 | 25.78 | 4,853,032 | -0.68(-2.57%) |
Jan 29, 2018 | 26.64 | 26.90 | 26.46 | 26.46 | 3,553,270 | -0.42(-1.55%) |
Jan 26, 2018 | 26.56 | 26.88 | 26.56 | 26.87 | 2,164,317 | +0.33(+1.24%) |
Jan 25, 2018 | 26.86 | 27.02 | 26.41 | 26.54 | 4,000,033 | -0.16(-0.62%) |
Jan 24, 2018 | 27.15 | 27.22 | 26.64 | 26.71 | 5,479,048 | -0.28(-1.04%) |
Jan 23, 2018 | 26.66 | 27.10 | 26.62 | 26.99 | 4,357,292 | +0.27(+1.02%) |
Jan 22, 2018 | 26.83 | 26.56 | 26.72 | 3,449,288 | +0.21(+0.78%) | |
Jan 19, 2018 | 27.09 | 27.09 | 26.46 | 26.51 | 3,852,982 | -0.63(-2.32%) |
Jan 18, 2018 | 27.28 | 27.35 | 27.00 | 27.14 | 3,444,225 | -0.16(-0.60%) |
Jan 17, 2018 | 27.21 | 27.44 | 26.99 | 27.30 | 2,533,112 | +0.16(+0.61%) |
Jan 16, 2018 | 27.24 | 27.46 | 26.98 | 27.14 | 3,205,339 | -0.08(-0.29%) |
Jan 12, 2018 | 27.22 | 27.22 | 27.22 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.87 | 27.06 | 26.77 | 26.95 | 4,634,356 | +0.09(+0.32%) |
Jan 10, 2018 | 27.03 | 27.08 | 26.77 | 26.86 | 3,114,722 | -0.17(-0.64%) |
Jan 09, 2018 | 27.10 | 27.26 | 26.99 | 27.03 | 2,752,822 | -0.01(-0.03%) |
Jan 08, 2018 | 27.05 | 27.17 | 26.95 | 27.04 | 3,155,840 | -0.07(-0.26%) |
Jan 05, 2018 | 27.17 | 27.52 | 27.10 | 27.11 | 3,981,081 | -0.22(-0.79%) |
Jan 04, 2018 | 26.92 | 27.35 | 26.71 | 27.32 | 4,455,285 | +0.34(+1.25%) |
Jan 03, 2018 | 26.81 | 27.13 | 26.76 | 26.99 | 3,322,569 | +0.15(+0.56%) |
Jan 02, 2018 | 26.25 | 26.87 | 26.14 | 26.84 | 3,194,801 | +0.52(+1.96%) |
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 26.04 | 26.31 | 26.02 | 26.31 | 3,629,702 | +0.34(+1.30%) |
Dec 27, 2017 | 25.49 | 26.06 | 25.40 | 25.98 | 5,768,174 | +0.52(+2.03%) |
Dec 26, 2017 | 25.25 | 25.52 | 25.13 | 25.46 | 2,062,196 | +0.27(+1.08%) |
Dec 22, 2017 | 25.06 | 25.26 | 24.89 | 25.19 | 2,922,227 | +0.13(+0.52%) |
Dec 21, 2017 | 24.96 | 25.17 | 24.87 | 25.06 | 3,277,979 | +0.19(+0.78%) |
Dec 20, 2017 | 24.77 | 24.91 | 24.47 | 24.87 | 2,850,483 | +0.21(+0.87%) |
Dec 19, 2017 | 24.71 | 24.79 | 24.56 | 24.65 | 3,142,525 | +0.01(+0.06%) |
Dec 18, 2017 | 24.40 | 24.81 | 24.37 | 24.64 | 4,128,486 | +0.32(+1.33%) |
Dec 15, 2017 | 24.58 | 24.66 | 24.29 | 24.31 | 4,509,237 | -0.21(-0.85%) |
Dec 14, 2017 | 24.49 | 24.64 | 24.38 | 24.52 | 3,877,097 | -0.06(-0.26%) |
Dec 13, 2017 | 25.06 | 25.10 | 24.59 | 24.59 | 3,510,658 | -0.42(-1.66%) |
Dec 12, 2017 | 25.07 | 25.10 | 24.81 | 25.00 | 3,271,095 | +0.09(+0.35%) |
Dec 11, 2017 | 24.70 | 25.14 | 24.62 | 24.92 | 2,648,091 | +0.24(+0.99%) |
Dec 08, 2017 | 24.69 | 24.83 | 24.57 | 24.67 | 2,177,873 | +0.08(+0.32%) |
Dec 07, 2017 | 24.30 | 24.74 | 24.30 | 24.59 | 3,073,397 | +0.19(+0.79%) |
Dec 06, 2017 | 24.73 | 24.84 | 24.34 | 24.40 | 4,094,155 | -0.40(-1.62%) |
Dec 05, 2017 | 24.77 | 24.84 | 24.64 | 24.80 | 2,535,134 | +0.11(+0.44%) |
Dec 04, 2017 | 25.08 | 25.15 | 24.66 | 24.69 | 4,163,075 | -0.47(-1.85%) |
Dec 01, 2017 | 25.09 | 25.38 | 25.09 | 25.16 | 4,698,045 | +0.24(+0.98%) |
Nov 30, 2017 | 24.67 | 25.02 | 24.59 | 24.92 | 4,896,707 | +0.43(+1.76%) |
Nov 29, 2017 | 24.60 | 24.80 | 24.39 | 24.49 | 4,203,484 | -0.16(-0.63%) |
Nov 28, 2017 | 24.80 | 24.90 | 24.62 | 24.64 | 3,873,599 | -0.07(-0.29%) |
Nov 27, 2017 | 25.09 | 25.11 | 24.69 | 24.71 | 4,790,841 | -0.38(-1.53%) |
Nov 24, 2017 | 25.20 | 25.25 | 25.07 | 25.10 | 2,600,078 | -0.06(-0.23%) |
Nov 22, 2017 | 25.31 | 25.31 | 24.96 | 25.15 | 4,472,451 | +0.14(+0.57%) |
Nov 21, 2017 | 24.83 | 25.06 | 24.74 | 25.01 | 4,102,926 | +0.20(+0.80%) |
Nov 20, 2017 | 25.08 | 25.10 | 24.73 | 24.81 | 4,274,394 | -0.33(-1.30%) |
Nov 17, 2017 | 25.12 | 25.21 | 24.92 | 25.14 | 4,128,641 | +0.09(+0.34%) |
Nov 16, 2017 | 25.05 | 25.18 | 24.66 | 25.05 | 6,389,504 | -0.21(-0.82%) |
Nov 15, 2017 | 25.11 | 25.42 | 24.86 | 25.26 | 4,961,344 | -0.14(-0.56%) |
Nov 14, 2017 | 25.72 | 25.74 | 25.32 | 25.40 | 3,942,393 | -0.38(-1.46%) |
Nov 13, 2017 | 25.71 | 26.07 | 25.55 | 25.78 | 5,296,993 | -0.09(-0.33%) |
Nov 10, 2017 | 25.71 | 25.91 | 25.54 | 25.86 | 4,628,870 | +0.21(+0.80%) |
Nov 09, 2017 | 25.46 | 25.74 | 25.38 | 25.66 | 4,121,611 | +0.04(+0.17%) |
Nov 08, 2017 | 25.65 | 25.79 | 25.53 | 25.62 | 4,053,616 | +0.01(+0.06%) |
Nov 07, 2017 | 25.27 | 25.64 | 25.22 | 25.60 | 5,341,221 | +0.26(+1.04%) |
Nov 06, 2017 | 25.06 | 25.37 | 25.01 | 25.34 | 7,522,217 | +0.32(+1.28%) |
Nov 03, 2017 | 24.82 | 25.25 | 24.78 | 25.02 | 5,423,099 | +0.26(+1.06%) |
Nov 02, 2017 | 24.47 | 24.76 | 24.47 | 24.76 | 4,713,285 | +0.32(+1.31%) |
Nov 01, 2017 | 24.22 | 24.50 | 24.15 | 24.44 | 4,226,138 | +0.32(+1.33%) |
Oct 31, 2017 | 24.00 | 24.24 | 23.92 | 24.12 | 7,125,587 | +0.07(+0.30%) |
Oct 30, 2017 | 23.98 | 24.12 | 23.92 | 24.05 | 4,709,279 | +0.07(+0.30%) |
Oct 27, 2017 | 23.81 | 23.98 | 23.70 | 23.98 | 6,959,970 | +0.14(+0.60%) |
Oct 26, 2017 | 23.70 | 24.05 | 23.61 | 23.83 | 9,952,963 | +0.44(+1.88%) |
Oct 25, 2017 | 23.49 | 23.60 | 23.31 | 23.39 | 5,205,264 | -0.13(-0.57%) |
Oct 24, 2017 | 23.68 | 23.69 | 23.48 | 23.53 | 5,985,499 | -0.04(-0.18%) |
Oct 23, 2017 | 23.65 | 23.73 | 23.57 | 23.57 | 3,026,589 | -0.10(-0.42%) |
Oct 20, 2017 | 23.88 | 23.93 | 23.67 | 23.67 | 4,142,784 | -0.20(-0.83%) |
Oct 19, 2017 | 23.88 | 24.03 | 23.85 | 23.87 | 4,482,923 | -0.11(-0.44%) |
Oct 18, 2017 | 24.03 | 24.05 | 23.90 | 23.98 | 3,204,819 | +0.01(+0.06%) |
Oct 17, 2017 | 23.88 | 23.98 | 23.79 | 23.96 | 6,089,844 | +0.08(+0.33%) |
Oct 16, 2017 | 24.17 | 24.31 | 23.83 | 23.88 | 6,259,983 | -0.07(-0.30%) |
Oct 13, 2017 | 24.15 | 24.15 | 23.87 | 23.95 | 4,812,726 | -0.02(-0.09%) |
Oct 12, 2017 | 24.37 | 24.38 | 23.95 | 23.98 | 4,911,644 | -0.54(-2.20%) |
Oct 11, 2017 | 24.58 | 24.69 | 24.49 | 24.51 | 4,151,876 | -0.03(-0.12%) |
Oct 10, 2017 | 24.79 | 24.85 | 24.54 | 24.54 | 2,819,493 | -0.01(-0.03%) |
Oct 09, 2017 | 24.72 | 24.77 | 24.52 | 24.55 | 1,727,231 | -0.07(-0.29%) |
Oct 06, 2017 | 24.59 | 24.78 | 24.54 | 24.62 | 2,155,266 | -0.23(-0.94%) |
Oct 05, 2017 | 24.78 | 24.98 | 24.72 | 24.86 | 2,012,488 | -0.04(-0.14%) |
Oct 04, 2017 | 24.76 | 24.90 | 24.71 | 24.89 | 2,438,341 | +0.16(+0.66%) |
Oct 03, 2017 | 24.57 | 24.82 | 24.54 | 24.73 | 3,307,225 | +0.13(+0.52%) |
Oct 02, 2017 | 24.64 | 24.75 | 24.47 | 24.60 | 2,773,499 | -0.28(-1.11%) |
Sep 29, 2017 | 24.71 | 24.97 | 24.62 | 24.88 | 4,467,279 | +0.16(+0.63%) |
Sep 28, 2017 | 24.61 | 24.81 | 24.56 | 24.72 | 2,689,006 | +0.06(+0.23%) |
Sep 27, 2017 | 24.71 | 24.66 | 2,659,934 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.57 | 24.63 | 24.37 | 24.52 | 3,772,364 | -0.09(-0.37%) |
Sep 25, 2017 | 24.32 | 24.68 | 24.28 | 24.61 | 5,563,126 | +0.38(+1.58%) |
Sep 22, 2017 | 24.34 | 24.39 | 24.07 | 24.23 | 2,744,127 | -0.06(-0.26%) |
Sep 21, 2017 | 24.20 | 24.35 | 24.13 | 24.29 | 2,429,466 | +0.04(+0.18%) |
Sep 20, 2017 | 24.12 | 24.39 | 24.12 | 24.25 | 3,778,431 | +0.14(+0.59%) |
Sep 19, 2017 | 24.18 | 24.25 | 24.06 | 24.11 | 3,200,179 | -0.01(-0.06%) |
Sep 18, 2017 | 24.17 | 24.40 | 23.95 | 24.12 | 4,967,383 | -0.11(-0.47%) |
Sep 15, 2017 | 24.29 | 24.30 | 24.04 | 24.24 | 4,686,352 | -0.01(-0.06%) |
Sep 14, 2017 | 23.94 | 24.27 | 23.90 | 24.25 | 5,118,877 | +0.37(+1.55%) |
Sep 13, 2017 | 23.79 | 23.94 | 23.73 | 23.88 | 3,540,444 | +0.18(+0.75%) |
Sep 12, 2017 | 23.49 | 23.78 | 23.41 | 23.71 | 3,532,215 | +0.21(+0.91%) |
Sep 11, 2017 | 23.22 | 23.52 | 23.14 | 23.49 | 4,840,693 | +0.26(+1.13%) |
Sep 08, 2017 | 23.33 | 23.37 | 23.11 | 23.23 | 3,639,723 | -0.13(-0.55%) |
Sep 07, 2017 | 23.16 | 23.38 | 23.04 | 23.36 | 3,030,596 | +0.25(+1.08%) |
Sep 06, 2017 | 22.70 | 23.16 | 22.62 | 23.11 | 5,956,054 | +0.50(+2.23%) |
Sep 05, 2017 | 22.80 | 22.83 | 22.31 | 22.60 | 6,649,462 | -0.06(-0.25%) |
Sep 01, 2017 | 22.40 | 22.74 | 22.26 | 22.66 | 4,690,431 | +0.41(+1.85%) |
Aug 31, 2017 | 22.20 | 22.31 | 21.98 | 22.25 | 5,576,149 | +0.33(+1.49%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.79 | 21.92 | 3,881,656 | -0.24(-1.08%) |
Aug 29, 2017 | 21.73 | 22.21 | 21.56 | 22.16 | 7,116,372 | +0.26(+1.19%) |
Aug 28, 2017 | 22.11 | 22.19 | 21.85 | 21.90 | 2,103,197 | -0.16(-0.73%) |
Aug 25, 2017 | 22.06 | 22.19 | 21.99 | 22.06 | 2,358,877 | +0.06(+0.29%) |
Aug 24, 2017 | 21.99 | 22.05 | 21.79 | 22.00 | 3,333,359 | -0.04(-0.16%) |
Aug 23, 2017 | 21.69 | 22.13 | 21.66 | 22.04 | 2,692,012 | +0.19(+0.87%) |
Aug 22, 2017 | 21.84 | 21.93 | 21.80 | 21.85 | 2,424,739 | +0.08(+0.39%) |
Aug 21, 2017 | 22.00 | 22.04 | 21.72 | 21.76 | 4,774,489 | -0.32(-1.46%) |
Aug 18, 2017 | 22.06 | 22.18 | 21.92 | 22.08 | 2,541,963 | +0.14(+0.64%) |
Aug 17, 2017 | 22.15 | 22.24 | 21.94 | 21.94 | 2,819,592 | -0.30(-1.33%) |
Aug 16, 2017 | 22.53 | 22.64 | 22.19 | 22.24 | 3,025,486 | -0.20(-0.88%) |
Aug 15, 2017 | 22.49 | 22.53 | 22.32 | 22.44 | 2,947,902 | -0.14(-0.62%) |
Aug 14, 2017 | 22.77 | 23.00 | 22.53 | 22.58 | 2,414,956 | -0.20(-0.89%) |
Aug 11, 2017 | 22.70 | 22.87 | 22.65 | 22.78 | 4,675,522 | +0.01(+0.06%) |
Aug 10, 2017 | 23.07 | 23.10 | 22.66 | 22.77 | 4,705,719 | -0.27(-1.16%) |
Aug 09, 2017 | 23.08 | 23.15 | 22.88 | 23.03 | 3,333,024 | -0.08(-0.33%) |
Aug 08, 2017 | 22.91 | 23.19 | 22.90 | 23.11 | 4,503,757 | -0.09(-0.39%) |
Aug 07, 2017 | 23.04 | 23.36 | 23.04 | 23.20 | 3,263,662 | +0.01(+0.06%) |
Aug 04, 2017 | 23.08 | 23.22 | 22.97 | 23.19 | 4,673,573 | +0.16(+0.70%) |
Aug 03, 2017 | 23.00 | 23.15 | 22.85 | 23.03 | 5,217,104 | -0.01(-0.03%) |
Aug 02, 2017 | 22.53 | 23.08 | 22.48 | 23.03 | 5,514,880 | +0.39(+1.74%) |
Aug 01, 2017 | 22.86 | 22.91 | 22.43 | 22.64 | 6,303,405 | -0.29(-1.26%) |
Jul 31, 2017 | 22.75 | 23.11 | 22.65 | 22.93 | 6,701,764 | +0.11(+0.49%) |
Jul 28, 2017 | 22.17 | 22.93 | 22.15 | 22.82 | 6,903,474 | +0.56(+2.53%) |
Jul 27, 2017 | 21.49 | 22.27 | 21.46 | 22.25 | 7,118,739 | +0.18(+0.83%) |
Jul 26, 2017 | 21.99 | 22.37 | 21.89 | 22.07 | 5,653,478 | +0.15(+0.71%) |
Jul 25, 2017 | 21.73 | 22.00 | 21.66 | 21.92 | 4,211,232 | +0.33(+1.53%) |
Jul 24, 2017 | 21.63 | 21.66 | 21.40 | 21.59 | 2,959,192 | +0.05(+0.23%) |
Jul 21, 2017 | 21.72 | 21.73 | 21.41 | 21.54 | 5,503,691 | -0.11(-0.49%) |
Jul 20, 2017 | 21.58 | 21.65 | 21.44 | 21.64 | 5,041,275 | +0.13(+0.59%) |
Jul 19, 2017 | 21.11 | 21.56 | 21.08 | 21.52 | 4,573,433 | +0.49(+2.34%) |
Jul 18, 2017 | 20.96 | 21.07 | 20.88 | 21.02 | 3,989,416 | +0.22(+1.08%) |
Jul 17, 2017 | 20.84 | 21.03 | 20.76 | 20.80 | 4,204,421 | -0.08(-0.40%) |
Jul 14, 2017 | 20.74 | 20.95 | 20.70 | 20.88 | 3,373,845 | +0.29(+1.40%) |
Jul 13, 2017 | 20.45 | 20.66 | 20.41 | 20.59 | 4,152,879 | +0.01(+0.07%) |
Jul 12, 2017 | 20.46 | 20.81 | 20.36 | 20.58 | 6,679,726 | +0.32(+1.60%) |
Jul 11, 2017 | 19.85 | 20.27 | 19.68 | 20.26 | 4,900,837 | +0.33(+1.66%) |
Jul 10, 2017 | 19.95 | 20.07 | 19.80 | 19.93 | 4,342,127 | -0.07(-0.35%) |
Jul 07, 2017 | 19.99 | 20.05 | 19.65 | 20.00 | 5,002,532 | -0.01(-0.07%) |
Jul 06, 2017 | 20.29 | 20.41 | 19.98 | 20.01 | 5,202,185 | -0.23(-1.15%) |
Jul 05, 2017 | 20.33 | 20.36 | 19.92 | 20.24 | 7,022,125 | -0.80(-3.81%) |
Jul 03, 2017 | 20.62 | 21.10 | 20.57 | 21.04 | 3,089,532 | +0.52(+2.53%) |
Jun 30, 2017 | 20.82 | 20.87 | 20.41 | 20.52 | 5,895,413 | -0.16(-0.78%) |
Jun 29, 2017 | 20.82 | 20.92 | 20.55 | 20.69 | 3,874,951 | -0.10(-0.47%) |
Jun 28, 2017 | 20.62 | 20.85 | 20.45 | 20.78 | 5,059,843 | +0.25(+1.23%) |
Jun 27, 2017 | 20.40 | 20.59 | 20.26 | 20.53 | 6,341,754 | +0.34(+1.67%) |
Jun 26, 2017 | 20.46 | 20.55 | 20.18 | 20.19 | 3,717,919 | -0.20(-1.00%) |
Jun 23, 2017 | 20.20 | 20.55 | 20.12 | 20.40 | 4,637,072 | +0.14(+0.69%) |
Jun 22, 2017 | 20.40 | 20.63 | 20.22 | 20.26 | 4,679,557 | +0.07(+0.35%) |
Jun 21, 2017 | 20.10 | 20.57 | 20.04 | 20.19 | 5,101,824 | +0.00(+0.00%) |
Jun 20, 2017 | 20.47 | 20.47 | 20.00 | 20.19 | 7,922,762 | -0.56(-2.68%) |
Jun 19, 2017 | 20.98 | 21.04 | 20.69 | 20.74 | 4,871,925 | -0.15(-0.74%) |
Jun 16, 2017 | 20.83 | 21.04 | 20.74 | 20.90 | 9,524,484 | +0.16(+0.78%) |
Jun 15, 2017 | 20.78 | 21.02 | 20.66 | 20.73 | 6,082,218 | -0.19(-0.91%) |
Jun 14, 2017 | 21.74 | 21.75 | 20.89 | 20.92 | 4,681,294 | -0.78(-3.59%) |
Jun 13, 2017 | 21.75 | 21.83 | 21.52 | 21.70 | 3,665,655 | +0.06(+0.29%) |
Jun 12, 2017 | 21.61 | 21.83 | 21.26 | 21.64 | 4,858,814 | +0.10(+0.46%) |
Jun 09, 2017 | 21.26 | 21.62 | 21.24 | 21.54 | 3,968,381 | +0.29(+1.36%) |
Jun 08, 2017 | 21.34 | 21.53 | 21.17 | 21.25 | 3,533,596 | -0.16(-0.75%) |
Jun 07, 2017 | 21.97 | 22.12 | 21.39 | 21.42 | 5,228,649 | -0.69(-3.12%) |
Jun 06, 2017 | 21.80 | 22.11 | 21.75 | 22.11 | 3,336,833 | +0.26(+1.19%) |
Jun 05, 2017 | 21.76 | 21.95 | 21.62 | 21.85 | 4,003,087 | -0.01(-0.03%) |
Jun 02, 2017 | 21.90 | 21.90 | 21.68 | 21.85 | 4,031,453 | -0.15(-0.67%) |
Jun 01, 2017 | 21.78 | 22.25 | 21.66 | 22.00 | 4,496,998 | +0.22(+1.00%) |
May 31, 2017 | 21.84 | 21.93 | 21.66 | 21.78 | 4,602,200 | -0.25(-1.14%) |
May 30, 2017 | 21.84 | 22.06 | 21.82 | 22.03 | 2,918,101 | +0.03(+0.13%) |
May 26, 2017 | 21.82 | 22.07 | 21.72 | 22.00 | 2,432,838 | +0.24(+1.09%) |
May 25, 2017 | 22.07 | 22.34 | 21.69 | 21.77 | 4,189,257 | -0.38(-1.73%) |
May 24, 2017 | 22.18 | 22.39 | 22.01 | 22.15 | 2,240,773 | +0.00(+0.00%) |
May 23, 2017 | 22.23 | 22.35 | 22.03 | 22.15 | 4,642,638 | -0.18(-0.81%) |
May 22, 2017 | 22.39 | 22.46 | 22.23 | 22.33 | 2,012,999 | +0.04(+0.19%) |
May 19, 2017 | 22.07 | 22.33 | 21.96 | 22.29 | 3,153,977 | +0.43(+1.97%) |
May 18, 2017 | 21.80 | 22.13 | 21.59 | 21.86 | 3,522,637 | +0.03(+0.13%) |
May 17, 2017 | 22.15 | 22.22 | 21.82 | 21.83 | 3,356,622 | -0.42(-1.88%) |
May 16, 2017 | 22.45 | 22.60 | 22.23 | 22.25 | 2,834,248 | -0.10(-0.44%) |
May 15, 2017 | 22.42 | 22.52 | 22.28 | 22.35 | 3,589,315 | +0.31(+1.39%) |
May 12, 2017 | 21.99 | 22.11 | 21.85 | 22.04 | 3,135,206 | +0.08(+0.35%) |
May 11, 2017 | 22.21 | 22.25 | 21.91 | 21.96 | 3,400,674 | -0.25(-1.13%) |
May 10, 2017 | 22.03 | 22.28 | 21.81 | 22.21 | 4,134,340 | +0.36(+1.66%) |
May 09, 2017 | 21.90 | 21.93 | 21.66 | 21.85 | 6,585,447 | -0.10(-0.48%) |
May 08, 2017 | 21.73 | 22.01 | 21.68 | 21.96 | 3,352,962 | +0.25(+1.15%) |
May 05, 2017 | 21.14 | 21.73 | 21.05 | 21.71 | 5,164,511 | +0.60(+2.83%) |
May 04, 2017 | 21.50 | 21.50 | 20.79 | 21.11 | 7,140,555 | -0.54(-2.51%) |
May 03, 2017 | 21.82 | 21.87 | 21.64 | 21.65 | 4,120,610 | -0.23(-1.05%) |
May 02, 2017 | 21.78 | 22.08 | 21.77 | 21.88 | 4,761,767 | +0.06(+0.29%) |
May 01, 2017 | 21.78 | 21.89 | 21.63 | 21.82 | 3,719,842 | +0.00(+0.00%) |
Apr 28, 2017 | 21.53 | 21.88 | 21.27 | 21.82 | 5,360,282 | +0.47(+2.22%) |
Apr 27, 2017 | 21.49 | 21.84 | 20.72 | 21.34 | 7,567,592 | +0.04(+0.20%) |
Apr 26, 2017 | 21.53 | 21.79 | 21.27 | 21.30 | 4,167,463 | -0.37(-1.70%) |
Apr 25, 2017 | 21.23 | 21.68 | 21.21 | 21.67 | 3,953,623 | +0.32(+1.50%) |
Apr 24, 2017 | 21.26 | 21.42 | 21.12 | 21.35 | 4,007,126 | +0.26(+1.25%) |
Apr 21, 2017 | 20.91 | 21.09 | 20.75 | 21.09 | 3,972,188 | +0.11(+0.53%) |
Apr 20, 2017 | 20.99 | 21.19 | 20.96 | 20.98 | 2,480,639 | -0.03(-0.17%) |
Apr 19, 2017 | 21.30 | 21.43 | 20.97 | 21.01 | 4,118,507 | -0.31(-1.47%) |
Apr 18, 2017 | 21.32 | 21.51 | 21.09 | 21.32 | 4,485,766 | -0.24(-1.13%) |
Apr 17, 2017 | 21.39 | 21.62 | 21.33 | 21.57 | 3,681,448 | +0.33(+1.54%) |
Apr 13, 2017 | 21.68 | 21.72 | 21.20 | 21.24 | 2,280,866 | -0.44(-2.02%) |
Apr 12, 2017 | 21.62 | 21.79 | 21.54 | 21.68 | 2,413,919 | +0.03(+0.16%) |
Apr 11, 2017 | 21.81 | 21.83 | 21.48 | 21.64 | 2,730,608 | -0.17(-0.80%) |
Apr 10, 2017 | 21.62 | 21.89 | 21.50 | 21.82 | 2,313,323 | +0.26(+1.23%) |
Apr 07, 2017 | 21.65 | 21.75 | 21.50 | 21.55 | 2,096,957 | -0.06(-0.29%) |
Apr 06, 2017 | 21.59 | 21.71 | 21.48 | 21.62 | 2,900,431 | +0.13(+0.62%) |
Apr 05, 2017 | 21.62 | 21.82 | 21.47 | 21.48 | 5,313,025 | +0.19(+0.88%) |
Apr 04, 2017 | 21.05 | 21.32 | 20.94 | 21.30 | 3,740,193 | +0.15(+0.72%) |