Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.81 | 25.94 | 34,023,936 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.56 | 25.72 | 37,232,740 | -0.02(-0.09%) |
Mar 26, 2018 | 25.67 | 25.83 | 25.22 | 25.75 | 32,186,122 | +0.40(+1.59%) |
Mar 23, 2018 | 26.08 | 26.08 | 25.31 | 25.34 | 37,944,124 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.56 | 26.07 | 26.16 | 28,528,292 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,625,768 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.86 | 26.54 | 26.69 | 26,206,740 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,829,708 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.22 | 26.91 | 27.02 | 44,064,088 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.05 | 26.71 | 26.88 | 26,481,166 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,187,246 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.16 | 26.77 | 27.00 | 38,170,128 | +0.10(+0.38%) |
Mar 12, 2018 | 27.13 | 27.19 | 26.82 | 26.90 | 34,309,800 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.13 | 26.84 | 27.02 | 24,921,922 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,631,476 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,567,422 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,239,904 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.66 | 26.28 | 26.54 | 28,818,630 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,757,790 | +0.24(+0.90%) |
Mar 01, 2018 | 26.54 | 26.65 | 25.86 | 26.18 | 39,062,612 | -0.50(-1.87%) |
Feb 28, 2018 | 27.21 | 27.39 | 26.68 | 26.68 | 36,134,352 | -0.36(-1.33%) |
Feb 27, 2018 | 27.24 | 27.36 | 27.00 | 27.04 | 30,399,408 | -0.21(-0.78%) |
Feb 26, 2018 | 26.66 | 27.34 | 26.66 | 27.25 | 32,802,370 | +0.61(+2.29%) |
Feb 23, 2018 | 26.40 | 26.67 | 26.33 | 26.64 | 23,164,962 | +0.38(+1.46%) |
Feb 22, 2018 | 26.17 | 26.26 | 29,739,028 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.43 | 26.89 | 26.25 | 26.28 | 32,676,636 | -0.18(-0.69%) |
Feb 20, 2018 | 26.47 | 26.81 | 26.36 | 26.46 | 35,026,864 | -0.18(-0.69%) |
Feb 16, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.40(+1.54%) | |
Feb 15, 2018 | 26.25 | 25.86 | 26.24 | 29,046,196 | +0.38(+1.48%) | |
Feb 14, 2018 | 25.50 | 25.97 | 25.39 | 25.86 | 31,628,766 | +0.18(+0.72%) |
Feb 13, 2018 | 25.40 | 25.74 | 25.28 | 25.67 | 26,844,606 | +0.21(+0.81%) |
Feb 12, 2018 | 25.31 | 25.62 | 25.00 | 25.47 | 50,025,836 | +0.37(+1.46%) |
Feb 09, 2018 | 25.12 | 25.30 | 24.39 | 25.10 | 64,370,816 | +0.39(+1.58%) |
Feb 08, 2018 | 25.72 | 25.84 | 24.69 | 24.71 | 59,128,776 | -0.99(-3.86%) |
Feb 07, 2018 | 25.81 | 26.19 | 25.69 | 25.70 | 39,948,540 | -0.22(-0.85%) |
Feb 06, 2018 | 25.10 | 26.07 | 24.98 | 25.92 | 72,352,160 | +0.13(+0.51%) |
Feb 05, 2018 | 26.80 | 26.97 | 24.98 | 25.79 | 53,559,380 | -1.11(-4.12%) |
Feb 02, 2018 | 26.89 | 27.37 | 26.83 | 26.90 | 33,041,530 | -0.16(-0.60%) |
Feb 01, 2018 | 26.90 | 27.48 | 26.90 | 27.06 | 38,346,720 | +0.08(+0.31%) |
Jan 31, 2018 | 27.62 | 27.67 | 26.83 | 26.98 | 46,702,652 | -0.55(-2.01%) |
Jan 30, 2018 | 27.83 | 28.09 | 27.20 | 27.53 | 63,126,908 | -0.89(-3.13%) |
Jan 29, 2018 | 28.41 | 28.72 | 28.24 | 28.42 | 47,900,452 | +0.01(+0.03%) |
Jan 26, 2018 | 27.17 | 28.47 | 27.17 | 28.41 | 67,006,976 | +1.30(+4.78%) |
Jan 25, 2018 | 26.93 | 27.20 | 26.88 | 27.12 | 24,723,042 | +0.22(+0.81%) |
Jan 24, 2018 | 26.94 | 27.00 | 26.75 | 26.90 | 24,328,154 | +0.08(+0.30%) |
Jan 23, 2018 | 26.82 | 27.01 | 26.61 | 26.82 | 24,130,208 | -0.08(-0.30%) |
Jan 22, 2018 | 26.87 | 27.00 | 26.80 | 26.90 | 27,845,120 | -0.01(-0.03%) |
Jan 19, 2018 | 27.09 | 27.15 | 26.59 | 26.91 | 40,554,400 | -0.04(-0.14%) |
Jan 18, 2018 | 27.07 | 27.07 | 26.74 | 26.94 | 25,981,886 | -0.14(-0.51%) |
Jan 17, 2018 | 26.82 | 27.22 | 26.78 | 27.08 | 32,995,778 | +0.42(+1.58%) |
Jan 16, 2018 | 26.64 | 26.94 | 26.56 | 26.66 | 39,776,064 | +0.04(+0.16%) |
Jan 12, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.69 | 26.73 | 26.53 | 26.63 | 19,669,438 | +0.07(+0.25%) |
Jan 10, 2018 | 26.47 | 26.67 | 26.45 | 26.56 | 24,429,594 | +0.04(+0.16%) |
Jan 09, 2018 | 26.54 | 26.69 | 26.48 | 26.52 | 21,977,892 | -0.03(-0.11%) |
Jan 08, 2018 | 26.75 | 26.80 | 26.46 | 26.55 | 26,004,924 | -0.30(-1.11%) |
Jan 05, 2018 | 26.82 | 26.86 | 26.67 | 26.85 | 17,151,852 | +0.05(+0.19%) |
Jan 04, 2018 | 26.74 | 26.89 | 26.66 | 26.80 | 16,993,812 | +0.06(+0.22%) |
Jan 03, 2018 | 26.55 | 26.78 | 26.39 | 26.74 | 18,474,552 | +0.20(+0.74%) |
Jan 02, 2018 | 26.50 | 26.58 | 26.40 | 26.54 | 22,221,356 | +0.16(+0.61%) |
Dec 29, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.48 | 26.61 | 26.40 | 26.49 | 9,038,129 | +0.03(+0.11%) |
Dec 27, 2017 | 26.45 | 26.56 | 26.40 | 26.46 | 11,421,629 | +0.09(+0.33%) |
Dec 26, 2017 | 26.29 | 26.42 | 26.18 | 26.37 | 14,950,796 | +0.05(+0.19%) |
Dec 22, 2017 | 26.42 | 26.50 | 26.26 | 26.32 | 11,806,157 | -0.07(-0.28%) |
Dec 21, 2017 | 26.61 | 26.66 | 26.36 | 26.40 | 20,240,570 | -0.16(-0.60%) |
Dec 20, 2017 | 26.94 | 27.05 | 26.53 | 26.56 | 20,727,216 | -0.35(-1.30%) |
Dec 19, 2017 | 27.10 | 27.12 | 26.86 | 26.91 | 19,245,314 | -0.14(-0.51%) |
Dec 18, 2017 | 27.11 | 27.20 | 26.99 | 27.04 | 23,011,948 | -0.05(-0.19%) |
Dec 15, 2017 | 26.79 | 27.11 | 26.74 | 27.10 | 51,869,164 | +0.54(+2.03%) |
Dec 14, 2017 | 26.75 | 26.87 | 26.47 | 26.56 | 20,300,256 | -0.13(-0.49%) |
Dec 13, 2017 | 26.64 | 26.80 | 26.56 | 26.69 | 21,672,538 | +0.00(+0.00%) |
Dec 12, 2017 | 26.64 | 26.82 | 26.40 | 30,818,622 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.25 | 26.41 | 26.00 | 26.37 | 19,037,116 | +0.34(+1.32%) |
Dec 08, 2017 | 25.73 | 26.05 | 25.73 | 26.03 | 20,458,164 | +0.17(+0.68%) |
Dec 07, 2017 | 25.90 | 25.96 | 25.60 | 25.86 | 21,702,948 | -0.04(-0.17%) |
Dec 06, 2017 | 25.91 | 26.13 | 25.86 | 25.90 | 23,440,380 | +0.00(+0.00%) |
Dec 05, 2017 | 26.16 | 26.36 | 25.86 | 30,644,540 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.67 | 26.26 | 26.27 | 19,340,228 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.43 | 26.59 | 26.30 | 26.48 | 25,515,810 | +0.07(+0.25%) |
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,453,782 | +0.04(+0.14%) |
Nov 29, 2017 | 26.18 | 26.52 | 26.13 | 26.37 | 20,977,550 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,825,268 | +0.26(+1.01%) |
Nov 27, 2017 | 25.97 | 25.77 | 25.85 | 14,128,482 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,048 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.86 | 25.73 | 25.81 | 14,488,705 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.89 | 17,367,214 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.69 | 25.75 | 16,222,704 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.62 | 25.76 | 20,384,532 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.92 | 25.68 | 25.90 | 17,387,404 | +0.15(+0.57%) |
Nov 15, 2017 | 25.70 | 25.86 | 25.66 | 25.76 | 17,775,078 | -0.01(-0.06%) |
Nov 14, 2017 | 25.68 | 26.00 | 25.65 | 25.77 | 22,506,872 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,639,312 | +0.09(+0.34%) |
Nov 10, 2017 | 25.57 | 25.63 | 25.34 | 25.62 | 20,657,254 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.68 | 25.38 | 25.64 | 18,348,740 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.56 | 25.30 | 25.52 | 18,791,064 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.58 | 25.45 | 25.53 | 15,084,219 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,715,697 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,295,623 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.61 | 18,236,560 | +0.14(+0.57%) |
Nov 01, 2017 | 25.28 | 25.80 | 25.20 | 25.46 | 21,754,268 | +0.14(+0.57%) |
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.32 | 32,574,476 | -0.06(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,048,808 | -0.32(-1.26%) |
Oct 27, 2017 | 25.66 | 25.82 | 25.56 | 25.71 | 20,689,468 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.71 | 25.81 | 24,141,484 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,022,862 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,793,636 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,993,008 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,237,564 | +0.13(+0.50%) |
Oct 19, 2017 | 25.92 | 26.27 | 25.88 | 26.17 | 27,404,904 | +0.30(+1.14%) |
Oct 18, 2017 | 26.18 | 26.21 | 25.84 | 25.87 | 19,966,426 | -0.27(-1.02%) |
Oct 17, 2017 | 25.95 | 26.23 | 25.82 | 26.14 | 19,414,792 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,807,848 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,683,250 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,379,360 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,864,834 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,565,934 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.10 | 25.95 | 26.10 | 13,503,723 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.10 | 25.95 | 26.03 | 16,701,121 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 26.00 | 25.82 | 26.00 | 18,841,560 | +0.03(+0.11%) |
Oct 04, 2017 | 26.13 | 26.17 | 25.92 | 25.97 | 15,024,486 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.82 | 26.10 | 18,825,724 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.05 | 23,047,174 | +0.27(+1.04%) |
Sep 29, 2017 | 25.74 | 25.78 | 25.53 | 25.78 | 22,162,274 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.84 | 25.43 | 25.71 | 25,013,186 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,368,672 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.45 | 25.49 | 24,317,246 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,718,156 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.97 | 20,225,906 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,784,810 | -0.01(-0.06%) |
Sep 20, 2017 | 25.95 | 26.15 | 25.86 | 25.99 | 35,561,520 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.53 | 25.60 | 21,730,894 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.43 | 25.67 | 23,453,718 | +0.14(+0.54%) |
Sep 15, 2017 | 25.71 | 25.79 | 25.45 | 25.53 | 39,981,396 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,981,164 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.32 | 29,056,908 | -0.22(-0.88%) |
Sep 12, 2017 | 24.83 | 25.82 | 24.81 | 25.54 | 51,593,756 | +0.76(+3.06%) |
Sep 11, 2017 | 24.62 | 24.80 | 24.54 | 24.78 | 22,682,478 | +0.16(+0.65%) |
Sep 08, 2017 | 24.52 | 24.73 | 24.41 | 24.62 | 21,385,102 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.65 | 24.41 | 24.54 | 24,742,756 | +0.00(+0.00%) |
Sep 06, 2017 | 24.52 | 24.63 | 24.49 | 24.54 | 18,296,730 | +0.14(+0.56%) |
Sep 05, 2017 | 24.47 | 24.67 | 24.37 | 24.41 | 19,798,302 | -0.12(-0.47%) |
Sep 01, 2017 | 24.51 | 24.65 | 24.42 | 24.52 | 25,174,830 | +0.03(+0.12%) |
Aug 31, 2017 | 24.19 | 24.57 | 24.18 | 24.49 | 35,869,472 | +0.34(+1.40%) |
Aug 30, 2017 | 24.18 | 24.18 | 24.01 | 24.15 | 16,285,455 | -0.04(-0.15%) |
Aug 29, 2017 | 24.14 | 24.23 | 24.00 | 24.19 | 16,928,150 | +0.02(+0.09%) |
Aug 28, 2017 | 24.19 | 24.28 | 24.13 | 24.17 | 17,122,884 | +0.06(+0.24%) |
Aug 25, 2017 | 24.03 | 24.28 | 24.00 | 24.11 | 19,933,024 | +0.12(+0.48%) |
Aug 24, 2017 | 24.10 | 24.11 | 23.95 | 24.00 | 15,951,037 | -0.01(-0.03%) |
Aug 23, 2017 | 23.88 | 24.11 | 23.88 | 24.00 | 22,322,640 | +0.07(+0.27%) |
Aug 22, 2017 | 23.66 | 23.99 | 23.61 | 23.94 | 18,628,986 | +0.28(+1.19%) |
Aug 21, 2017 | 23.54 | 23.74 | 23.34 | 23.66 | 23,450,972 | +0.07(+0.28%) |
Aug 18, 2017 | 23.76 | 23.81 | 23.58 | 23.59 | 21,451,156 | -0.20(-0.85%) |
Aug 17, 2017 | 24.04 | 24.15 | 23.79 | 23.79 | 20,576,386 | -0.30(-1.23%) |
Aug 16, 2017 | 24.07 | 24.18 | 24.02 | 24.09 | 14,621,881 | -0.01(-0.06%) |
Aug 15, 2017 | 24.08 | 24.21 | 24.02 | 24.10 | 23,713,820 | +0.05(+0.21%) |
Aug 14, 2017 | 24.07 | 24.09 | 23.94 | 24.05 | 17,714,064 | +0.04(+0.18%) |
Aug 11, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 17,903,686 | -0.12(-0.51%) |
Aug 10, 2017 | 24.10 | 24.23 | 23.98 | 24.13 | 25,044,236 | -0.02(-0.09%) |
Aug 09, 2017 | 24.08 | 24.16 | 23.95 | 24.15 | 20,768,258 | +0.12(+0.51%) |
Aug 08, 2017 | 24.07 | 24.16 | 23.98 | 24.03 | 22,202,608 | -0.02(-0.09%) |
Aug 07, 2017 | 24.23 | 24.26 | 24.02 | 24.05 | 17,327,490 | -0.24(-0.98%) |
Aug 04, 2017 | 24.55 | 24.18 | 24.29 | 35,715,588 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.79 | 24.41 | 23.73 | 24.14 | 37,760,728 | +0.37(+1.55%) |
Aug 02, 2017 | 23.74 | 23.77 | 23.61 | 23.77 | 39,957,820 | +0.10(+0.44%) |
Aug 01, 2017 | 23.64 | 23.83 | 23.41 | 23.67 | 36,895,476 | -0.06(-0.24%) |
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.73 | 30,721,930 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.48 | 23.72 | 22,696,814 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,285,216 | +0.08(+0.33%) |
Jul 26, 2017 | 23.68 | 23.68 | 23.49 | 23.53 | 21,976,128 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,655,630 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,631,652 | -0.11(-0.48%) |
Jul 21, 2017 | 23.95 | 24.03 | 23.89 | 23.95 | 16,805,948 | -0.04(-0.18%) |
Jul 20, 2017 | 23.95 | 24.11 | 23.87 | 24.00 | 23,695,988 | -0.06(-0.24%) |
Jul 19, 2017 | 23.88 | 24.10 | 23.83 | 24.05 | 26,290,162 | +0.19(+0.78%) |
Jul 18, 2017 | 23.78 | 23.89 | 23.64 | 23.87 | 20,362,898 | +0.08(+0.33%) |
Jul 17, 2017 | 23.93 | 23.95 | 23.71 | 23.79 | 23,515,926 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,471,722 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,713,214 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,331,096 | +0.04(+0.15%) |
Jul 11, 2017 | 23.90 | 23.95 | 23.65 | 23.73 | 17,071,224 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,904,930 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.63 | 23.86 | 23,755,534 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,461,476 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.97 | 24.07 | 22,638,588 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.95 | 24.20 | 11,897,245 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.98 | 24.03 | 18,884,368 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.88 | 24.06 | 20,851,832 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.23 | 24.32 | 24.08 | 24.15 | 20,678,146 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,335,906 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.48 | 24.30 | 24.36 | 19,807,870 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,994,328 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,966,360 | +0.13(+0.53%) |
Jun 21, 2017 | 24.03 | 24.39 | 24.03 | 24.24 | 35,979,972 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,431,504 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.55 | 23.77 | 29,069,858 | +0.18(+0.76%) |
Jun 16, 2017 | 23.60 | 23.70 | 23.48 | 23.59 | 44,555,196 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.30 | 23.48 | 26,457,422 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,316,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,993,432 | -0.09(-0.37%) |
Jun 12, 2017 | 23.45 | 23.70 | 23.25 | 23.40 | 40,358,928 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.45 | 42,121,316 | +0.73(+3.21%) |
Jun 08, 2017 | 22.97 | 22.66 | 22.72 | 47,234,788 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.90 | 23,178,044 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.16 | 22.92 | 22.95 | 24,970,972 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.15 | 19,883,454 | -0.14(-0.58%) |
Jun 02, 2017 | 23.45 | 23.53 | 23.21 | 23.28 | 29,152,518 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,395,966 | +0.04(+0.18%) |
May 31, 2017 | 23.10 | 23.46 | 22.99 | 23.36 | 40,557,664 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.12 | 22.94 | 22.99 | 22,428,214 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.97 | 23.00 | 16,351,204 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,170,112 | +0.08(+0.34%) |
May 24, 2017 | 23.02 | 23.09 | 22.87 | 22.93 | 31,428,796 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.10 | 22.95 | 23.00 | 24,554,612 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,435,684 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,629,532 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.20 | 22.95 | 23.05 | 32,984,984 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.05 | 23.06 | 39,690,256 | -0.26(-1.13%) |
May 16, 2017 | 23.30 | 23.47 | 23.17 | 23.32 | 56,274,108 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.70 | 27,224,026 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,650,114 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,035,664 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.70 | 23.54 | 23.63 | 46,186,020 | -0.03(-0.14%) |
May 09, 2017 | 23.72 | 23.81 | 23.64 | 23.67 | 24,124,186 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.84 | 23.64 | 23.72 | 33,163,178 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.74 | 30,779,028 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.72 | 35,994,568 | -0.01(-0.06%) |
May 03, 2017 | 23.74 | 23.81 | 23.61 | 23.73 | 35,001,212 | -0.10(-0.42%) |
May 02, 2017 | 23.81 | 23.91 | 23.31 | 23.83 | 57,497,312 | -0.12(-0.50%) |
May 01, 2017 | 24.03 | 24.10 | 23.94 | 23.95 | 31,997,266 | -0.10(-0.41%) |
Apr 28, 2017 | 24.02 | 24.06 | 23.93 | 24.05 | 22,538,342 | +0.04(+0.18%) |
Apr 27, 2017 | 24.08 | 24.12 | 23.94 | 24.01 | 20,920,554 | +0.01(+0.03%) |
Apr 26, 2017 | 24.01 | 24.13 | 24.00 | 24.00 | 27,948,012 | +0.06(+0.27%) |
Apr 25, 2017 | 23.98 | 24.08 | 23.90 | 23.94 | 26,438,048 | +0.01(+0.06%) |
Apr 24, 2017 | 24.09 | 24.13 | 23.86 | 23.92 | 30,027,146 | +0.07(+0.30%) |
Apr 21, 2017 | 23.85 | 23.91 | 23.73 | 23.85 | 34,194,432 | -0.07(-0.30%) |
Apr 20, 2017 | 23.84 | 24.01 | 23.74 | 23.92 | 25,880,170 | +0.09(+0.39%) |
Apr 19, 2017 | 24.00 | 24.04 | 23.79 | 23.83 | 33,728,884 | -0.16(-0.68%) |
Apr 18, 2017 | 23.94 | 24.02 | 23.86 | 23.99 | 29,833,424 | -0.11(-0.47%) |
Apr 17, 2017 | 24.03 | 24.14 | 23.98 | 24.11 | 21,362,436 | +0.09(+0.35%) |
Apr 13, 2017 | 24.02 | 24.12 | 23.98 | 24.02 | 18,147,022 | -0.03(-0.12%) |
Apr 12, 2017 | 24.02 | 24.10 | 23.90 | 24.05 | 34,823,908 | -0.01(-0.03%) |
Apr 11, 2017 | 24.12 | 24.16 | 23.92 | 24.06 | 26,972,672 | -0.08(-0.32%) |
Apr 10, 2017 | 24.20 | 24.26 | 24.08 | 24.13 | 22,552,564 | -0.04(-0.18%) |
Apr 07, 2017 | 24.17 | 24.28 | 24.13 | 24.18 | 19,709,390 | -0.01(-0.03%) |
Apr 06, 2017 | 24.20 | 24.35 | 24.15 | 24.18 | 22,969,924 | -0.06(-0.23%) |
Apr 05, 2017 | 24.34 | 24.47 | 24.21 | 24.24 | 27,194,110 | -0.11(-0.44%) |
Apr 04, 2017 | 24.23 | 24.46 | 24.14 | 24.35 | 27,198,260 | +0.07(+0.29%) |