Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.00 | 23.15 | 22.79 | 22.98 | 15,004,835 | +0.69(+3.11%) |
May 30, 2018 | 22.65 | 22.65 | 22.19 | 22.29 | 7,065,177 | -0.18(-0.79%) |
May 29, 2018 | 22.57 | 22.68 | 22.28 | 22.47 | 5,676,628 | -0.27(-1.18%) |
May 25, 2018 | 22.74 | 22.74 | 22.74 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.24 | 23.32 | 22.93 | 22.96 | 5,455,389 | -0.37(-1.58%) |
May 23, 2018 | 23.05 | 23.33 | 23.02 | 23.33 | 6,119,978 | +0.11(+0.47%) |
May 22, 2018 | 23.38 | 23.43 | 23.16 | 23.22 | 6,892,845 | -0.10(-0.43%) |
May 21, 2018 | 23.46 | 23.56 | 23.23 | 23.32 | 4,684,007 | +0.06(+0.25%) |
May 18, 2018 | 23.32 | 23.40 | 23.25 | 23.27 | 5,234,491 | -0.12(-0.50%) |
May 17, 2018 | 23.51 | 23.61 | 23.30 | 23.38 | 7,232,653 | -0.24(-1.03%) |
May 16, 2018 | 23.28 | 23.65 | 23.27 | 23.63 | 6,672,834 | +0.34(+1.44%) |
May 15, 2018 | 23.48 | 23.56 | 23.15 | 23.29 | 6,501,788 | -0.29(-1.25%) |
May 14, 2018 | 23.67 | 23.76 | 23.51 | 23.59 | 8,304,238 | +0.06(+0.25%) |
May 11, 2018 | 23.02 | 23.56 | 23.00 | 23.53 | 12,449,358 | +0.54(+2.34%) |
May 10, 2018 | 22.83 | 23.03 | 22.80 | 22.99 | 6,226,193 | +0.24(+1.03%) |
May 09, 2018 | 22.64 | 22.85 | 22.55 | 22.75 | 4,434,630 | +0.24(+1.04%) |
May 08, 2018 | 22.63 | 22.68 | 22.46 | 22.52 | 8,198,660 | -0.13(-0.59%) |
May 07, 2018 | 22.80 | 22.82 | 22.64 | 22.65 | 4,135,634 | -0.10(-0.44%) |
May 04, 2018 | 22.27 | 22.85 | 22.26 | 22.75 | 4,159,899 | +0.43(+1.92%) |
May 03, 2018 | 22.36 | 22.40 | 21.94 | 22.33 | 7,202,624 | -0.11(-0.49%) |
May 02, 2018 | 22.59 | 22.75 | 22.38 | 22.43 | 5,528,243 | -0.10(-0.45%) |
May 01, 2018 | 22.59 | 22.63 | 22.35 | 22.54 | 6,915,351 | -0.17(-0.74%) |
Apr 30, 2018 | 22.91 | 23.07 | 22.70 | 22.70 | 5,629,393 | -0.18(-0.77%) |
Apr 27, 2018 | 22.71 | 22.96 | 22.59 | 22.88 | 6,337,454 | +0.28(+1.23%) |
Apr 26, 2018 | 22.72 | 22.79 | 22.54 | 22.60 | 7,167,840 | -0.13(-0.59%) |
Apr 25, 2018 | 22.46 | 22.79 | 22.14 | 22.74 | 8,793,018 | +0.28(+1.23%) |
Apr 24, 2018 | 22.83 | 23.10 | 22.22 | 22.46 | 12,789,577 | -0.65(-2.80%) |
Apr 23, 2018 | 23.17 | 23.47 | 22.96 | 23.11 | 9,096,265 | -0.04(-0.18%) |
Apr 20, 2018 | 23.12 | 23.30 | 23.02 | 23.15 | 8,580,689 | -0.06(-0.25%) |
Apr 19, 2018 | 23.28 | 23.33 | 23.11 | 23.21 | 6,682,732 | -0.21(-0.90%) |
Apr 18, 2018 | 23.31 | 23.53 | 23.27 | 23.42 | 5,351,253 | +0.10(+0.43%) |
Apr 17, 2018 | 23.24 | 23.41 | 23.16 | 23.32 | 6,337,933 | +0.22(+0.95%) |
Apr 16, 2018 | 23.15 | 23.24 | 22.80 | 23.10 | 7,285,184 | +0.06(+0.26%) |
Apr 13, 2018 | 23.28 | 23.33 | 22.96 | 23.04 | 6,846,447 | -0.13(-0.54%) |
Apr 12, 2018 | 23.16 | 23.28 | 23.08 | 23.17 | 5,214,445 | +0.13(+0.58%) |
Apr 11, 2018 | 22.79 | 23.22 | 22.76 | 23.03 | 6,150,558 | +0.06(+0.26%) |
Apr 10, 2018 | 22.84 | 23.11 | 22.76 | 22.97 | 8,429,914 | +0.53(+2.36%) |
Apr 09, 2018 | 22.50 | 22.87 | 22.41 | 22.44 | 9,062,621 | +0.13(+0.60%) |
Apr 06, 2018 | 22.85 | 23.00 | 22.10 | 22.31 | 12,233,835 | -0.76(-3.31%) |
Apr 05, 2018 | 23.22 | 23.31 | 23.01 | 23.07 | 6,669,765 | +0.06(+0.26%) |
Apr 04, 2018 | 22.50 | 23.09 | 22.44 | 23.01 | 11,532,987 | +0.03(+0.11%) |
Apr 03, 2018 | 22.80 | 23.02 | 22.62 | 22.99 | 6,493,042 | +0.28(+1.22%) |
Apr 02, 2018 | 23.34 | 23.44 | 22.43 | 22.71 | 7,123,247 | -0.71(-3.05%) |
Mar 29, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.45(+1.94%) | |
Mar 28, 2018 | 23.35 | 23.39 | 22.85 | 22.98 | 8,424,813 | -0.33(-1.41%) |
Mar 27, 2018 | 23.81 | 23.88 | 23.22 | 23.31 | 7,606,101 | -0.48(-2.01%) |
Mar 26, 2018 | 23.76 | 23.82 | 23.36 | 23.79 | 5,834,131 | +0.45(+1.91%) |
Mar 23, 2018 | 23.99 | 24.12 | 23.31 | 23.34 | 6,946,640 | -0.66(-2.73%) |
Mar 22, 2018 | 24.32 | 24.53 | 24.00 | 24.00 | 8,341,092 | -0.68(-2.76%) |
Mar 21, 2018 | 24.58 | 24.89 | 24.48 | 24.68 | 8,395,426 | +0.09(+0.38%) |
Mar 20, 2018 | 24.35 | 24.70 | 24.32 | 24.59 | 9,264,232 | +0.31(+1.28%) |
Mar 19, 2018 | 24.63 | 24.69 | 24.06 | 24.27 | 8,399,429 | -0.51(-2.07%) |
Mar 16, 2018 | 24.88 | 25.08 | 24.79 | 24.79 | 11,917,360 | -0.03(-0.10%) |
Mar 15, 2018 | 24.87 | 24.98 | 24.72 | 24.81 | 7,407,759 | -0.01(-0.03%) |
Mar 14, 2018 | 25.17 | 25.21 | 24.71 | 24.82 | 6,338,265 | -0.25(-1.01%) |
Mar 13, 2018 | 25.18 | 25.32 | 24.99 | 25.07 | 7,128,865 | +0.00(+0.00%) |
Mar 12, 2018 | 25.17 | 25.29 | 25.06 | 25.07 | 5,528,988 | -0.08(-0.30%) |
Mar 09, 2018 | 24.79 | 25.19 | 24.70 | 25.15 | 7,058,511 | +0.50(+2.05%) |
Mar 08, 2018 | 24.75 | 24.82 | 24.48 | 24.64 | 6,614,032 | -0.01(-0.03%) |
Mar 07, 2018 | 24.72 | 24.65 | 5,954,413 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.43 | 24.63 | 24.37 | 24.53 | 6,125,880 | +0.27(+1.11%) |
Mar 05, 2018 | 24.01 | 24.55 | 23.99 | 24.27 | 8,452,353 | +0.07(+0.28%) |
Mar 02, 2018 | 23.71 | 24.27 | 23.61 | 24.20 | 7,711,401 | +0.34(+1.41%) |
Mar 01, 2018 | 24.53 | 24.64 | 23.81 | 23.86 | 11,043,990 | -0.57(-2.34%) |
Feb 28, 2018 | 24.73 | 24.87 | 24.43 | 24.43 | 8,285,911 | -0.21(-0.85%) |
Feb 27, 2018 | 24.94 | 25.22 | 24.64 | 24.64 | 9,192,738 | -0.27(-1.08%) |
Feb 26, 2018 | 24.60 | 25.00 | 24.56 | 24.91 | 11,992,139 | +0.44(+1.81%) |
Feb 23, 2018 | 24.58 | 24.60 | 24.35 | 24.47 | 10,836,334 | +0.08(+0.31%) |
Feb 22, 2018 | 24.40 | 8,530,435 | -0.04(-0.17%) | |||
Feb 21, 2018 | 24.76 | 24.89 | 24.44 | 24.44 | 12,354,920 | -0.33(-1.32%) |
Feb 20, 2018 | 24.58 | 24.93 | 24.57 | 24.76 | 9,596,848 | +0.15(+0.61%) |
Feb 16, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.06(-0.24%) | |
Feb 15, 2018 | 24.92 | 24.95 | 24.52 | 24.67 | 8,657,848 | +0.02(+0.07%) |
Feb 14, 2018 | 24.22 | 24.76 | 24.22 | 24.65 | 8,902,822 | +0.23(+0.96%) |
Feb 13, 2018 | 24.51 | 24.60 | 24.32 | 24.42 | 6,971,463 | -0.18(-0.71%) |
Feb 12, 2018 | 24.32 | 24.75 | 24.23 | 24.60 | 11,829,184 | +0.57(+2.36%) |
Feb 09, 2018 | 24.01 | 24.26 | 23.23 | 24.03 | 14,445,250 | +0.27(+1.12%) |
Feb 08, 2018 | 24.90 | 24.95 | 23.76 | 23.76 | 11,564,209 | -1.14(-4.59%) |
Feb 07, 2018 | 24.77 | 25.39 | 24.72 | 24.90 | 13,769,589 | +0.02(+0.07%) |
Feb 06, 2018 | 24.32 | 25.15 | 24.19 | 24.89 | 20,730,138 | -0.38(-1.52%) |
Feb 05, 2018 | 25.87 | 26.07 | 24.85 | 25.27 | 13,429,669 | -0.85(-3.26%) |
Feb 02, 2018 | 26.22 | 26.41 | 26.09 | 26.12 | 8,223,519 | -0.34(-1.29%) |
Feb 01, 2018 | 25.92 | 26.68 | 25.69 | 26.47 | 10,654,582 | +0.39(+1.51%) |
Jan 31, 2018 | 27.13 | 27.17 | 25.96 | 26.07 | 18,245,414 | -0.93(-3.43%) |
Jan 30, 2018 | 26.98 | 27.50 | 26.05 | 27.00 | 20,330,356 | -1.60(-5.61%) |
Jan 29, 2018 | 28.71 | 28.89 | 28.50 | 28.60 | 7,807,449 | -0.11(-0.38%) |
Jan 26, 2018 | 28.37 | 28.71 | 28.27 | 28.71 | 7,717,446 | +0.48(+1.69%) |
Jan 25, 2018 | 28.68 | 28.69 | 28.15 | 28.24 | 5,416,308 | -0.26(-0.91%) |
Jan 24, 2018 | 28.96 | 29.05 | 28.34 | 28.50 | 6,859,951 | -0.37(-1.27%) |
Jan 23, 2018 | 28.99 | 29.09 | 28.85 | 28.86 | 7,509,834 | -0.13(-0.43%) |
Jan 22, 2018 | 28.95 | 29.01 | 28.77 | 28.99 | 6,107,358 | +0.04(+0.14%) |
Jan 19, 2018 | 29.27 | 29.31 | 28.85 | 28.95 | 6,983,803 | -0.16(-0.55%) |
Jan 18, 2018 | 29.04 | 29.29 | 28.99 | 29.11 | 6,969,475 | +0.02(+0.06%) |
Jan 17, 2018 | 28.91 | 29.23 | 28.86 | 29.09 | 5,023,598 | +0.35(+1.22%) |
Jan 16, 2018 | 28.98 | 29.06 | 28.56 | 28.74 | 11,780,994 | -0.21(-0.72%) |
Jan 12, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.75(+2.67%) | |
Jan 11, 2018 | 27.93 | 28.20 | 27.93 | 28.20 | 4,324,290 | +0.36(+1.29%) |
Jan 10, 2018 | 28.13 | 27.81 | 27.84 | 5,049,590 | -0.27(-0.95%) | |
Jan 09, 2018 | 28.20 | 28.33 | 28.10 | 28.10 | 6,164,345 | -0.10(-0.36%) |
Jan 08, 2018 | 28.09 | 28.23 | 27.92 | 28.20 | 5,780,716 | +0.11(+0.39%) |
Jan 05, 2018 | 28.24 | 28.30 | 27.99 | 28.09 | 7,393,284 | -0.10(-0.36%) |
Jan 04, 2018 | 28.01 | 28.21 | 27.91 | 28.20 | 7,073,939 | +0.28(+1.02%) |
Jan 03, 2018 | 27.19 | 27.93 | 27.19 | 27.91 | 6,844,424 | +0.67(+2.45%) |
Jan 02, 2018 | 26.99 | 27.15 | 26.91 | 27.24 | 7,336,030 | +0.53(+1.97%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.26(-0.96%) | |
Dec 28, 2017 | 27.11 | 27.17 | 26.92 | 26.98 | 3,213,900 | -0.04(-0.15%) |
Dec 27, 2017 | 27.06 | 27.11 | 26.90 | 27.02 | 2,022,680 | -0.02(-0.09%) |
Dec 26, 2017 | 27.06 | 26.93 | 27.04 | 3,426,012 | +0.00(+0.00%) | |
Dec 22, 2017 | 27.03 | 27.11 | 26.97 | 27.04 | 2,864,931 | +0.07(+0.25%) |
Dec 21, 2017 | 27.24 | 27.28 | 26.97 | 26.98 | 3,497,966 | -0.10(-0.37%) |
Dec 20, 2017 | 27.05 | 27.12 | 26.91 | 27.08 | 3,330,118 | +0.13(+0.50%) |
Dec 19, 2017 | 27.04 | 27.14 | 26.93 | 26.94 | 4,325,674 | -0.05(-0.19%) |
Dec 18, 2017 | 26.95 | 27.10 | 26.89 | 26.99 | 6,111,868 | +0.23(+0.84%) |
Dec 15, 2017 | 26.72 | 26.81 | 26.57 | 26.77 | 16,016,290 | +0.20(+0.75%) |
Dec 14, 2017 | 26.93 | 27.03 | 26.56 | 26.57 | 7,865,078 | -0.40(-1.49%) |
Dec 13, 2017 | 27.23 | 27.26 | 26.96 | 26.97 | 6,292,141 | -0.29(-1.07%) |
Dec 12, 2017 | 27.26 | 27.41 | 27.03 | 27.26 | 5,877,875 | +0.06(+0.22%) |
Dec 11, 2017 | 27.06 | 27.35 | 27.06 | 27.20 | 5,690,719 | +0.18(+0.68%) |
Dec 08, 2017 | 26.61 | 27.03 | 26.55 | 27.02 | 5,114,447 | +0.52(+1.95%) |
Dec 07, 2017 | 26.44 | 26.66 | 26.41 | 26.50 | 5,340,154 | +0.05(+0.19%) |
Dec 06, 2017 | 26.84 | 26.93 | 26.42 | 26.45 | 6,343,958 | -0.48(-1.77%) |
Dec 05, 2017 | 26.90 | 27.05 | 26.79 | 26.93 | 5,248,566 | +0.03(+0.09%) |
Dec 04, 2017 | 26.79 | 27.06 | 26.76 | 26.90 | 7,970,464 | +0.30(+1.13%) |
Dec 01, 2017 | 27.05 | 27.17 | 26.21 | 26.60 | 7,475,860 | -0.45(-1.67%) |
Nov 30, 2017 | 27.21 | 27.37 | 27.03 | 27.05 | 12,712,026 | -0.08(-0.28%) |
Nov 29, 2017 | 27.17 | 27.31 | 26.91 | 27.13 | 7,438,854 | +0.03(+0.12%) |
Nov 28, 2017 | 26.81 | 27.26 | 26.77 | 27.09 | 8,138,751 | +0.33(+1.22%) |
Nov 27, 2017 | 26.54 | 26.79 | 26.47 | 26.77 | 7,666,316 | +0.17(+0.63%) |
Nov 24, 2017 | 26.67 | 26.70 | 26.45 | 26.60 | 2,357,541 | +0.04(+0.16%) |
Nov 22, 2017 | 26.68 | 26.80 | 26.53 | 26.56 | 3,702,666 | -0.11(-0.41%) |
Nov 21, 2017 | 26.61 | 26.69 | 26.52 | 26.67 | 6,871,858 | +0.17(+0.63%) |
Nov 20, 2017 | 26.43 | 26.59 | 26.40 | 26.50 | 3,257,835 | +0.08(+0.32%) |
Nov 17, 2017 | 26.34 | 26.56 | 26.30 | 26.42 | 4,093,357 | -0.02(-0.06%) |
Nov 16, 2017 | 26.24 | 26.56 | 26.22 | 26.43 | 5,691,544 | +0.28(+1.05%) |
Nov 15, 2017 | 26.17 | 26.29 | 25.96 | 26.16 | 4,311,905 | -0.19(-0.71%) |
Nov 14, 2017 | 26.25 | 26.42 | 26.10 | 26.35 | 3,692,020 | +0.03(+0.13%) |
Nov 13, 2017 | 26.25 | 26.40 | 26.22 | 26.31 | 3,873,179 | -0.06(-0.22%) |
Nov 10, 2017 | 26.25 | 26.49 | 26.24 | 26.37 | 4,026,406 | -0.05(-0.19%) |
Nov 09, 2017 | 26.59 | 26.59 | 26.21 | 26.42 | 7,101,865 | -0.36(-1.33%) |
Nov 08, 2017 | 26.75 | 26.86 | 26.59 | 26.78 | 5,459,030 | -0.02(-0.09%) |
Nov 07, 2017 | 26.44 | 26.80 | 26.41 | 26.80 | 7,468,218 | +0.34(+1.29%) |
Nov 06, 2017 | 26.25 | 26.49 | 26.25 | 26.46 | 4,957,054 | +0.14(+0.54%) |
Nov 03, 2017 | 26.28 | 26.50 | 26.27 | 26.32 | 3,912,883 | +0.07(+0.29%) |
Nov 02, 2017 | 26.29 | 26.33 | 26.09 | 26.25 | 4,451,012 | -0.04(-0.16%) |
Nov 01, 2017 | 26.22 | 26.39 | 26.07 | 26.29 | 6,212,372 | +0.27(+1.02%) |
Oct 31, 2017 | 26.18 | 26.22 | 25.97 | 26.02 | 6,299,072 | +0.04(+0.16%) |
Oct 30, 2017 | 26.18 | 26.26 | 25.92 | 25.98 | 5,618,020 | -0.21(-0.79%) |
Oct 27, 2017 | 26.39 | 26.56 | 26.18 | 26.19 | 6,890,624 | -0.16(-0.60%) |
Oct 26, 2017 | 26.21 | 26.54 | 26.20 | 26.35 | 7,085,798 | +0.13(+0.51%) |
Oct 25, 2017 | 26.30 | 26.45 | 25.83 | 26.21 | 13,081,924 | -0.33(-1.25%) |
Oct 24, 2017 | 25.43 | 26.85 | 25.18 | 26.54 | 29,059,674 | +1.60(+6.43%) |
Oct 23, 2017 | 25.06 | 25.27 | 24.90 | 24.94 | 15,180,012 | -0.04(-0.17%) |
Oct 20, 2017 | 25.07 | 25.25 | 24.93 | 24.98 | 8,129,816 | +0.00(+0.00%) |
Oct 19, 2017 | 24.77 | 24.99 | 24.69 | 24.98 | 4,192,376 | +0.12(+0.47%) |
Oct 18, 2017 | 24.72 | 24.91 | 24.65 | 24.87 | 4,875,864 | +0.21(+0.84%) |
Oct 17, 2017 | 24.75 | 24.77 | 24.64 | 24.66 | 4,486,834 | -0.18(-0.74%) |
Oct 16, 2017 | 24.82 | 24.99 | 24.76 | 24.84 | 4,097,442 | +0.12(+0.50%) |
Oct 13, 2017 | 24.90 | 24.92 | 24.58 | 24.72 | 7,206,877 | -0.17(-0.67%) |
Oct 12, 2017 | 24.63 | 24.94 | 24.53 | 24.88 | 7,540,607 | +0.04(+0.17%) |
Oct 11, 2017 | 24.96 | 25.01 | 24.76 | 24.84 | 4,608,357 | -0.12(-0.47%) |
Oct 10, 2017 | 25.02 | 25.05 | 24.64 | 24.96 | 6,159,502 | -0.07(-0.30%) |
Oct 09, 2017 | 25.02 | 25.10 | 24.95 | 25.03 | 3,770,666 | +0.02(+0.10%) |
Oct 06, 2017 | 25.24 | 25.26 | 24.94 | 25.01 | 5,574,555 | -0.30(-1.18%) |
Oct 05, 2017 | 25.38 | 25.43 | 25.26 | 25.31 | 5,875,061 | -0.02(-0.07%) |
Oct 04, 2017 | 25.16 | 25.37 | 25.12 | 25.32 | 4,426,741 | +0.13(+0.53%) |
Oct 03, 2017 | 25.11 | 25.22 | 24.98 | 25.19 | 3,507,952 | +0.12(+0.50%) |
Oct 02, 2017 | 24.88 | 25.08 | 24.84 | 25.07 | 4,915,882 | +0.20(+0.80%) |
Sep 29, 2017 | 24.86 | 24.94 | 24.71 | 24.87 | 4,890,614 | -0.02(-0.10%) |
Sep 28, 2017 | 24.91 | 24.97 | 24.77 | 24.89 | 5,357,056 | -0.07(-0.30%) |
Sep 27, 2017 | 25.09 | 24.77 | 24.97 | 4,313,573 | +0.19(+0.77%) | |
Sep 26, 2017 | 25.07 | 25.07 | 24.72 | 24.77 | 6,296,195 | -0.17(-0.67%) |
Sep 25, 2017 | 24.99 | 25.23 | 24.78 | 24.94 | 8,853,495 | -0.03(-0.13%) |
Sep 22, 2017 | 24.97 | 25.13 | 24.86 | 24.97 | 5,148,530 | -0.04(-0.17%) |
Sep 21, 2017 | 24.96 | 25.05 | 24.91 | 25.02 | 5,413,386 | +0.06(+0.23%) |
Sep 20, 2017 | 24.92 | 25.06 | 24.77 | 24.96 | 5,130,660 | +0.10(+0.40%) |
Sep 19, 2017 | 24.55 | 25.03 | 24.54 | 24.86 | 5,550,321 | +0.31(+1.25%) |
Sep 18, 2017 | 24.48 | 24.67 | 24.44 | 24.55 | 3,991,848 | +0.16(+0.65%) |
Sep 15, 2017 | 24.25 | 24.45 | 24.22 | 24.39 | 9,324,096 | +0.08(+0.34%) |
Sep 14, 2017 | 24.18 | 24.38 | 24.18 | 24.31 | 4,635,799 | +0.04(+0.17%) |
Sep 13, 2017 | 24.23 | 24.36 | 24.09 | 24.27 | 4,670,822 | +0.04(+0.17%) |
Sep 12, 2017 | 24.08 | 24.25 | 24.07 | 24.23 | 4,386,028 | +0.19(+0.80%) |
Sep 11, 2017 | 23.95 | 24.12 | 23.89 | 24.03 | 4,958,522 | +0.32(+1.33%) |
Sep 08, 2017 | 23.74 | 23.87 | 23.56 | 23.72 | 5,501,266 | -0.16(-0.66%) |
Sep 07, 2017 | 23.80 | 23.95 | 23.77 | 23.88 | 6,908,946 | +0.12(+0.52%) |
Sep 06, 2017 | 23.87 | 23.94 | 23.73 | 23.75 | 5,847,993 | -0.03(-0.14%) |
Sep 05, 2017 | 23.98 | 24.02 | 23.50 | 23.79 | 7,023,874 | -0.24(-1.00%) |
Sep 01, 2017 | 23.95 | 24.16 | 23.94 | 24.03 | 7,991,139 | +0.12(+0.52%) |
Aug 31, 2017 | 23.92 | 24.02 | 23.88 | 23.90 | 5,356,171 | +0.10(+0.42%) |
Aug 30, 2017 | 23.73 | 23.85 | 23.62 | 23.80 | 5,867,806 | +0.06(+0.24%) |
Aug 29, 2017 | 23.58 | 23.81 | 23.49 | 23.74 | 5,684,220 | -0.03(-0.12%) |
Aug 28, 2017 | 23.76 | 23.89 | 23.70 | 23.77 | 4,849,851 | +0.08(+0.35%) |
Aug 25, 2017 | 23.65 | 23.85 | 23.63 | 23.69 | 3,992,060 | +0.08(+0.35%) |
Aug 24, 2017 | 23.58 | 23.68 | 23.50 | 23.61 | 7,723,759 | +0.07(+0.28%) |
Aug 23, 2017 | 23.34 | 23.63 | 23.31 | 23.54 | 4,840,077 | -0.02(-0.07%) |
Aug 22, 2017 | 23.37 | 23.64 | 23.37 | 23.56 | 6,218,991 | +0.26(+1.10%) |
Aug 21, 2017 | 23.06 | 23.35 | 22.97 | 23.30 | 6,216,241 | +0.26(+1.11%) |
Aug 18, 2017 | 23.00 | 23.26 | 22.91 | 23.05 | 6,264,203 | +0.01(+0.04%) |
Aug 17, 2017 | 23.38 | 23.56 | 23.02 | 23.04 | 8,597,770 | -0.48(-2.04%) |
Aug 16, 2017 | 23.64 | 23.77 | 23.41 | 23.52 | 8,692,576 | -0.03(-0.14%) |
Aug 15, 2017 | 23.57 | 23.88 | 23.37 | 23.55 | 14,818,130 | -0.76(-3.13%) |
Aug 14, 2017 | 24.22 | 24.39 | 24.15 | 24.31 | 4,518,541 | +0.36(+1.48%) |
Aug 11, 2017 | 23.70 | 24.07 | 23.70 | 23.95 | 4,529,156 | +0.34(+1.44%) |
Aug 10, 2017 | 24.13 | 24.27 | 23.61 | 23.62 | 8,282,801 | -0.65(-2.69%) |
Aug 09, 2017 | 24.11 | 24.34 | 24.09 | 24.27 | 5,790,542 | +0.05(+0.20%) |
Aug 08, 2017 | 24.10 | 24.49 | 24.07 | 24.22 | 7,013,809 | +0.05(+0.21%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.08 | 24.17 | 6,009,608 | -0.01(-0.03%) |
Aug 04, 2017 | 24.28 | 24.38 | 24.14 | 24.18 | 5,903,639 | -0.02(-0.10%) |
Aug 03, 2017 | 24.58 | 24.63 | 24.06 | 24.20 | 12,614,092 | -0.41(-1.65%) |
Aug 02, 2017 | 24.53 | 24.90 | 24.43 | 24.61 | 11,975,760 | +0.21(+0.85%) |
Aug 01, 2017 | 24.19 | 24.49 | 24.09 | 24.40 | 9,697,079 | +0.31(+1.30%) |
Jul 31, 2017 | 24.33 | 24.45 | 23.99 | 24.09 | 11,413,817 | -0.09(-0.38%) |
Jul 28, 2017 | 24.37 | 24.40 | 24.10 | 24.18 | 11,047,673 | -0.20(-0.81%) |
Jul 27, 2017 | 25.15 | 25.27 | 24.11 | 24.38 | 19,020,170 | -0.77(-3.06%) |
Jul 26, 2017 | 26.07 | 26.24 | 24.81 | 25.15 | 19,443,874 | -1.41(-5.32%) |
Jul 25, 2017 | 26.37 | 26.59 | 26.20 | 26.56 | 11,555,837 | +0.23(+0.88%) |
Jul 24, 2017 | 26.33 | 26.51 | 26.16 | 26.33 | 9,823,435 | +0.00(+0.00%) |
Jul 21, 2017 | 26.17 | 26.50 | 26.15 | 26.33 | 14,674,686 | +0.12(+0.44%) |
Jul 20, 2017 | 25.97 | 26.26 | 25.61 | 26.21 | 14,198,815 | -0.02(-0.06%) |
Jul 19, 2017 | 25.97 | 26.24 | 25.97 | 26.23 | 6,618,359 | +0.26(+1.02%) |
Jul 18, 2017 | 25.87 | 25.96 | 25.73 | 25.96 | 4,678,393 | +0.07(+0.29%) |
Jul 17, 2017 | 25.78 | 25.97 | 25.72 | 25.89 | 5,276,758 | +0.21(+0.80%) |
Jul 14, 2017 | 25.48 | 25.77 | 25.48 | 25.68 | 4,743,580 | +0.21(+0.81%) |
Jul 13, 2017 | 25.48 | 25.60 | 25.37 | 25.48 | 5,065,410 | -0.02(-0.10%) |
Jul 12, 2017 | 25.23 | 25.58 | 25.23 | 25.50 | 6,476,033 | +0.43(+1.71%) |
Jul 11, 2017 | 25.26 | 25.36 | 25.00 | 25.07 | 5,883,678 | -0.17(-0.69%) |
Jul 10, 2017 | 24.94 | 25.29 | 24.90 | 25.24 | 4,188,809 | +0.21(+0.86%) |
Jul 07, 2017 | 24.70 | 25.11 | 24.67 | 25.03 | 5,270,665 | +0.39(+1.58%) |
Jul 06, 2017 | 25.05 | 25.15 | 24.60 | 24.64 | 7,544,673 | -0.56(-2.23%) |
Jul 05, 2017 | 25.00 | 25.31 | 24.89 | 25.20 | 7,239,393 | +0.30(+1.19%) |
Jul 03, 2017 | 25.00 | 25.05 | 24.86 | 24.91 | 4,050,551 | +0.07(+0.27%) |
Jun 30, 2017 | 25.15 | 25.15 | 24.77 | 24.84 | 10,744,489 | -0.26(-1.05%) |
Jun 29, 2017 | 25.25 | 25.25 | 24.76 | 25.10 | 10,706,990 | -0.11(-0.43%) |
Jun 28, 2017 | 25.02 | 25.29 | 24.82 | 25.21 | 7,182,302 | +0.42(+1.70%) |
Jun 27, 2017 | 24.95 | 25.08 | 24.79 | 24.79 | 7,531,279 | -0.20(-0.79%) |
Jun 26, 2017 | 24.79 | 25.13 | 24.78 | 24.99 | 7,034,230 | +0.20(+0.80%) |
Jun 23, 2017 | 24.58 | 24.80 | 24.55 | 24.79 | 9,134,068 | +0.23(+0.94%) |
Jun 22, 2017 | 24.60 | 24.63 | 24.43 | 24.56 | 4,887,101 | -0.04(-0.17%) |
Jun 21, 2017 | 24.65 | 24.67 | 24.48 | 24.60 | 6,045,145 | +0.07(+0.30%) |
Jun 20, 2017 | 24.63 | 24.77 | 24.52 | 24.53 | 4,690,529 | -0.17(-0.70%) |
Jun 19, 2017 | 24.46 | 24.72 | 24.42 | 24.70 | 8,008,821 | +0.39(+1.60%) |
Jun 16, 2017 | 24.32 | 24.37 | 24.01 | 24.31 | 8,023,037 | +0.02(+0.07%) |
Jun 15, 2017 | 23.91 | 24.34 | 23.91 | 24.29 | 8,026,669 | +0.12(+0.48%) |
Jun 14, 2017 | 24.31 | 24.38 | 24.05 | 24.18 | 4,984,284 | -0.12(-0.51%) |
Jun 13, 2017 | 24.31 | 24.39 | 24.08 | 24.30 | 5,806,263 | +0.28(+1.17%) |
Jun 12, 2017 | 23.91 | 24.04 | 23.45 | 24.02 | 8,352,140 | +0.09(+0.38%) |
Jun 09, 2017 | 24.22 | 24.44 | 23.68 | 23.93 | 10,596,247 | -0.29(-1.19%) |
Jun 08, 2017 | 24.43 | 24.14 | 24.22 | 10,114,668 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.50 | 24.53 | 24.18 | 24.38 | 7,293,387 | -0.07(-0.27%) |
Jun 06, 2017 | 24.32 | 24.60 | 24.29 | 24.44 | 6,612,343 | +0.02(+0.10%) |
Jun 05, 2017 | 24.63 | 24.69 | 24.40 | 24.42 | 6,367,213 | -0.12(-0.51%) |
Jun 02, 2017 | 24.56 | 24.72 | 24.45 | 24.54 | 6,555,816 | +0.02(+0.07%) |