Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 25.35 | 25.86 | 25.31 | 25.58 | 691,053 | +0.34(+1.33%) |
Mar 27, 2018 | 25.31 | 25.57 | 25.03 | 25.24 | 879,961 | -0.03(-0.11%) |
Mar 26, 2018 | 25.25 | 25.39 | 24.90 | 25.27 | 837,186 | +0.40(+1.60%) |
Mar 23, 2018 | 25.64 | 25.80 | 24.87 | 24.87 | 603,847 | -0.61(-2.39%) |
Mar 22, 2018 | 25.70 | 26.03 | 25.48 | 25.48 | 693,402 | -0.42(-1.60%) |
Mar 21, 2018 | 25.88 | 26.06 | 25.81 | 25.90 | 447,274 | +0.01(+0.03%) |
Mar 20, 2018 | 25.89 | 26.07 | 25.74 | 25.89 | 595,767 | +0.01(+0.03%) |
Mar 19, 2018 | 25.86 | 26.00 | 25.70 | 25.88 | 529,344 | -0.11(-0.41%) |
Mar 16, 2018 | 25.44 | 26.04 | 25.38 | 25.99 | 1,417,743 | +0.54(+2.12%) |
Mar 15, 2018 | 25.61 | 25.78 | 25.37 | 25.45 | 630,773 | -0.16(-0.62%) |
Mar 14, 2018 | 26.18 | 26.29 | 25.60 | 25.61 | 398,596 | -0.38(-1.46%) |
Mar 13, 2018 | 26.20 | 26.30 | 25.95 | 25.99 | 593,533 | -0.06(-0.24%) |
Mar 12, 2018 | 25.95 | 26.21 | 25.73 | 26.05 | 984,005 | +0.10(+0.37%) |
Mar 09, 2018 | 25.79 | 25.99 | 25.65 | 25.95 | 696,201 | +0.27(+1.07%) |
Mar 08, 2018 | 26.38 | 26.52 | 25.54 | 25.68 | 1,046,118 | -0.51(-1.96%) |
Mar 07, 2018 | 26.18 | 26.19 | 928,279 | +0.05(+0.20%) | ||
Mar 06, 2018 | 25.84 | 26.14 | 25.56 | 26.14 | 913,656 | +0.36(+1.41%) |
Mar 05, 2018 | 25.68 | 25.89 | 25.54 | 25.77 | 1,701,909 | +0.06(+0.24%) |
Mar 02, 2018 | 25.34 | 25.76 | 25.15 | 25.71 | 1,657,052 | +0.09(+0.34%) |
Mar 01, 2018 | 25.85 | 26.01 | 25.31 | 25.62 | 977,328 | -0.25(-0.96%) |
Feb 28, 2018 | 26.51 | 26.70 | 25.85 | 25.87 | 1,074,229 | -0.64(-2.43%) |
Feb 27, 2018 | 26.95 | 27.33 | 26.51 | 26.52 | 947,400 | -0.32(-1.19%) |
Feb 26, 2018 | 26.32 | 26.94 | 26.16 | 26.83 | 1,112,020 | +0.57(+2.15%) |
Feb 23, 2018 | 27.12 | 27.12 | 26.14 | 26.27 | 1,067,423 | -0.84(-3.10%) |
Feb 22, 2018 | 26.78 | 27.51 | 26.66 | 27.11 | 2,358,960 | +1.03(+3.96%) |
Feb 21, 2018 | 27.18 | 27.24 | 25.54 | 26.07 | 1,993,003 | -1.08(-3.97%) |
Feb 20, 2018 | 26.93 | 27.22 | 26.69 | 27.15 | 912,303 | -0.04(-0.16%) |
Feb 16, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.27(-0.97%) | |
Feb 15, 2018 | 27.47 | 27.47 | 26.97 | 27.46 | 2,033,087 | +0.11(+0.39%) |
Feb 14, 2018 | 26.24 | 27.61 | 26.24 | 27.35 | 1,430,325 | +0.87(+3.27%) |
Feb 13, 2018 | 26.45 | 26.72 | 26.31 | 26.49 | 1,182,295 | -0.04(-0.13%) |
Feb 12, 2018 | 26.51 | 26.69 | 26.02 | 26.52 | 1,556,911 | +0.18(+0.67%) |
Feb 09, 2018 | 27.76 | 27.83 | 26.10 | 26.35 | 2,883,185 | -0.72(-2.68%) |
Feb 08, 2018 | 28.15 | 28.39 | 27.07 | 27.07 | 803,155 | -1.07(-3.80%) |
Feb 07, 2018 | 28.18 | 28.95 | 28.02 | 28.14 | 1,992,041 | +0.01(+0.03%) |
Feb 06, 2018 | 27.56 | 28.46 | 27.20 | 28.13 | 931,376 | -0.45(-1.58%) |
Feb 05, 2018 | 28.57 | 29.09 | 28.40 | 28.58 | 471,923 | -0.29(-1.01%) |
Feb 02, 2018 | 29.25 | 29.55 | 28.70 | 28.87 | 747,919 | -0.38(-1.30%) |
Feb 01, 2018 | 28.75 | 29.40 | 28.64 | 29.25 | 947,622 | +0.25(+0.85%) |
Jan 31, 2018 | 29.29 | 29.44 | 28.83 | 29.01 | 585,700 | -0.15(-0.52%) |
Jan 30, 2018 | 29.25 | 29.61 | 28.95 | 29.16 | 664,754 | -0.34(-1.17%) |
Jan 29, 2018 | 29.60 | 29.88 | 29.38 | 29.50 | 809,393 | -0.17(-0.57%) |
Jan 26, 2018 | 29.55 | 29.84 | 29.43 | 29.67 | 553,899 | +0.60(+2.07%) |
Jan 25, 2018 | 28.87 | 29.09 | 28.36 | 29.07 | 1,020,948 | +0.40(+1.39%) |
Jan 24, 2018 | 29.70 | 29.71 | 28.56 | 28.67 | 835,963 | -0.99(-3.34%) |
Jan 23, 2018 | 29.55 | 29.78 | 29.18 | 29.66 | 616,465 | +0.11(+0.39%) |
Jan 22, 2018 | 29.57 | 29.11 | 29.55 | 415,378 | +0.17(+0.57%) | |
Jan 19, 2018 | 28.80 | 29.47 | 28.77 | 29.38 | 782,175 | +0.60(+2.09%) |
Jan 18, 2018 | 28.73 | 28.96 | 28.63 | 28.78 | 464,696 | +0.01(+0.03%) |
Jan 17, 2018 | 28.41 | 28.91 | 28.39 | 28.77 | 535,292 | +0.43(+1.53%) |
Jan 16, 2018 | 28.66 | 29.04 | 28.29 | 28.34 | 847,293 | -0.17(-0.59%) |
Jan 12, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.43(+1.54%) | |
Jan 11, 2018 | 28.04 | 28.22 | 27.97 | 28.07 | 775,762 | +0.06(+0.22%) |
Jan 10, 2018 | 28.10 | 28.01 | 842,150 | -0.10(-0.35%) | ||
Jan 09, 2018 | 28.57 | 28.58 | 27.94 | 28.11 | 594,295 | -0.24(-0.84%) |
Jan 08, 2018 | 28.17 | 28.89 | 28.17 | 28.34 | 1,776,711 | +0.36(+1.29%) |
Jan 05, 2018 | 27.80 | 28.15 | 27.65 | 27.98 | 1,240,962 | +0.24(+0.86%) |
Jan 04, 2018 | 28.00 | 28.04 | 27.31 | 27.74 | 1,152,449 | -0.19(-0.70%) |
Jan 03, 2018 | 28.68 | 28.72 | 27.82 | 27.94 | 1,704,980 | -0.78(-2.71%) |
Jan 02, 2018 | 28.46 | 28.72 | 28.27 | 28.72 | 779,589 | +0.55(+1.94%) |
Dec 29, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 28.11 | 28.19 | 27.91 | 28.18 | 662,385 | +0.21(+0.76%) |
Dec 27, 2017 | 27.98 | 28.14 | 27.78 | 27.96 | 608,712 | -0.06(-0.22%) |
Dec 26, 2017 | 27.66 | 28.13 | 27.66 | 28.03 | 523,675 | +0.41(+1.50%) |
Dec 22, 2017 | 27.56 | 27.77 | 27.24 | 27.61 | 370,131 | -0.03(-0.10%) |
Dec 21, 2017 | 27.62 | 27.82 | 27.29 | 27.64 | 316,204 | +0.16(+0.58%) |
Dec 20, 2017 | 27.59 | 27.64 | 27.25 | 27.48 | 454,862 | +0.11(+0.42%) |
Dec 19, 2017 | 27.30 | 27.62 | 27.22 | 27.37 | 1,343,071 | +0.19(+0.71%) |
Dec 18, 2017 | 26.90 | 27.35 | 26.83 | 27.17 | 2,468,861 | +0.33(+1.22%) |
Dec 15, 2017 | 25.76 | 26.91 | 25.76 | 26.84 | 2,281,922 | +1.27(+4.97%) |
Dec 14, 2017 | 26.10 | 26.33 | 25.54 | 25.58 | 880,027 | -0.49(-1.89%) |
Dec 13, 2017 | 25.66 | 26.25 | 25.66 | 26.07 | 635,481 | +0.30(+1.16%) |
Dec 12, 2017 | 26.00 | 26.26 | 25.77 | 25.77 | 675,093 | -0.21(-0.81%) |
Dec 11, 2017 | 26.15 | 26.20 | 25.81 | 25.98 | 655,965 | -0.20(-0.77%) |
Dec 08, 2017 | 26.27 | 26.45 | 25.99 | 26.18 | 635,305 | +0.00(+0.00%) |
Dec 07, 2017 | 26.00 | 26.36 | 25.62 | 1,202,251 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.28 | 25.98 | 25.28 | 25.88 | 879,186 | +0.69(+2.73%) |
Dec 05, 2017 | 25.79 | 25.87 | 24.68 | 25.20 | 897,847 | -0.56(-2.19%) |
Dec 04, 2017 | 25.77 | 25.96 | 25.67 | 25.76 | 830,830 | +0.31(+1.21%) |
Dec 01, 2017 | 25.55 | 24.81 | 25.45 | 1,156,578 | -0.10(-0.38%) | |
Nov 30, 2017 | 25.87 | 26.13 | 25.41 | 25.55 | 876,510 | -0.25(-0.96%) |
Nov 29, 2017 | 25.12 | 25.90 | 25.12 | 25.80 | 983,743 | +0.78(+3.14%) |
Nov 28, 2017 | 24.53 | 25.04 | 24.51 | 25.01 | 648,708 | +0.49(+2.01%) |
Nov 27, 2017 | 24.98 | 25.14 | 24.47 | 24.52 | 803,979 | -0.34(-1.35%) |
Nov 24, 2017 | 24.89 | 25.03 | 24.69 | 24.85 | 300,519 | +0.04(+0.14%) |
Nov 22, 2017 | 25.09 | 25.39 | 24.74 | 24.82 | 784,720 | -0.37(-1.47%) |
Nov 21, 2017 | 25.19 | 25.28 | 24.74 | 25.19 | 720,238 | -0.15(-0.59%) |
Nov 20, 2017 | 24.87 | 25.43 | 24.86 | 25.34 | 632,995 | +0.41(+1.66%) |
Nov 17, 2017 | 24.77 | 25.08 | 24.58 | 24.92 | 845,088 | +0.25(+1.00%) |
Nov 16, 2017 | 24.63 | 25.03 | 24.48 | 24.68 | 702,038 | +0.19(+0.76%) |
Nov 15, 2017 | 24.55 | 24.75 | 24.31 | 24.49 | 922,667 | -0.24(-0.96%) |
Nov 14, 2017 | 24.36 | 24.75 | 24.24 | 24.73 | 1,072,263 | +0.21(+0.86%) |
Nov 13, 2017 | 24.36 | 24.72 | 24.23 | 24.52 | 942,160 | +0.04(+0.18%) |
Nov 10, 2017 | 23.74 | 24.65 | 23.64 | 24.47 | 1,395,667 | +0.67(+2.82%) |
Nov 09, 2017 | 24.38 | 24.98 | 23.71 | 23.80 | 1,818,666 | -0.91(-3.68%) |
Nov 08, 2017 | 22.80 | 24.86 | 22.27 | 24.71 | 2,611,726 | +1.38(+5.94%) |
Nov 07, 2017 | 23.39 | 23.56 | 23.06 | 23.33 | 1,364,859 | +0.00(+0.00%) |
Nov 06, 2017 | 23.48 | 23.71 | 23.30 | 23.33 | 747,206 | -0.12(-0.53%) |
Nov 03, 2017 | 23.68 | 24.11 | 23.44 | 23.45 | 929,647 | -0.19(-0.78%) |
Nov 02, 2017 | 23.85 | 24.05 | 23.52 | 23.63 | 1,019,549 | -0.29(-1.22%) |
Nov 01, 2017 | 24.37 | 24.37 | 23.63 | 23.93 | 1,058,336 | -0.15(-0.62%) |
Oct 31, 2017 | 25.03 | 25.03 | 24.05 | 24.08 | 1,254,911 | -0.95(-3.81%) |
Oct 30, 2017 | 25.66 | 25.80 | 25.00 | 25.03 | 555,270 | -0.86(-3.30%) |
Oct 27, 2017 | 25.69 | 25.90 | 25.42 | 25.88 | 705,667 | +0.17(+0.65%) |
Oct 26, 2017 | 25.50 | 25.80 | 25.43 | 25.72 | 665,121 | +0.28(+1.11%) |
Oct 25, 2017 | 25.46 | 25.61 | 25.05 | 25.43 | 689,045 | -0.05(-0.21%) |
Oct 24, 2017 | 25.27 | 25.96 | 25.27 | 25.49 | 645,630 | +0.21(+0.84%) |
Oct 23, 2017 | 25.41 | 25.87 | 25.13 | 25.28 | 956,955 | -0.19(-0.73%) |
Oct 20, 2017 | 25.13 | 26.02 | 25.05 | 25.46 | 911,115 | +0.71(+2.89%) |
Oct 19, 2017 | 24.45 | 24.75 | 24.45 | 24.75 | 628,091 | -0.03(-0.11%) |
Oct 18, 2017 | 24.69 | 24.92 | 24.59 | 24.77 | 345,175 | +0.14(+0.57%) |
Oct 17, 2017 | 24.61 | 24.99 | 24.51 | 24.63 | 552,224 | +0.18(+0.72%) |
Oct 16, 2017 | 24.70 | 24.79 | 24.45 | 24.45 | 908,501 | -0.21(-0.86%) |
Oct 13, 2017 | 24.52 | 24.75 | 24.49 | 24.67 | 756,666 | +0.15(+0.61%) |
Oct 12, 2017 | 24.89 | 24.89 | 24.49 | 24.52 | 1,117,083 | -0.35(-1.42%) |
Oct 11, 2017 | 25.22 | 25.37 | 24.85 | 24.87 | 968,052 | -0.47(-1.84%) |
Oct 10, 2017 | 25.43 | 25.61 | 25.30 | 25.34 | 480,963 | +0.03(+0.10%) |
Oct 09, 2017 | 25.63 | 25.78 | 25.04 | 25.31 | 792,484 | -0.30(-1.17%) |
Oct 06, 2017 | 25.46 | 25.65 | 25.44 | 25.61 | 328,723 | +0.02(+0.07%) |
Oct 05, 2017 | 25.52 | 25.64 | 25.37 | 25.59 | 777,680 | +0.07(+0.28%) |
Oct 04, 2017 | 25.65 | 25.80 | 25.40 | 25.52 | 790,120 | -0.10(-0.38%) |
Oct 03, 2017 | 26.07 | 26.12 | 25.55 | 25.62 | 1,066,141 | -0.34(-1.32%) |
Oct 02, 2017 | 25.49 | 26.11 | 25.24 | 25.96 | 1,033,268 | +0.52(+2.04%) |
Sep 29, 2017 | 25.52 | 25.75 | 25.23 | 25.44 | 965,843 | -0.03(-0.10%) |
Sep 28, 2017 | 25.31 | 25.52 | 25.14 | 25.47 | 1,025,098 | +0.04(+0.14%) |
Sep 27, 2017 | 24.64 | 25.49 | 24.61 | 25.43 | 991,282 | +0.74(+2.99%) |
Sep 26, 2017 | 24.50 | 24.83 | 24.43 | 24.69 | 491,584 | +0.28(+1.15%) |
Sep 25, 2017 | 24.28 | 24.51 | 24.18 | 24.41 | 632,867 | +0.18(+0.73%) |
Sep 22, 2017 | 23.87 | 24.26 | 23.87 | 24.24 | 582,651 | +0.27(+1.14%) |
Sep 21, 2017 | 24.20 | 24.31 | 23.87 | 23.96 | 694,466 | -0.26(-1.05%) |
Sep 20, 2017 | 24.18 | 24.30 | 23.82 | 24.22 | 481,322 | -0.01(-0.04%) |
Sep 19, 2017 | 23.96 | 24.31 | 23.95 | 24.23 | 630,590 | +0.25(+1.03%) |
Sep 18, 2017 | 23.67 | 23.99 | 23.56 | 23.98 | 455,922 | +0.35(+1.49%) |
Sep 15, 2017 | 23.23 | 23.67 | 23.07 | 23.63 | 969,549 | +0.31(+1.32%) |
Sep 14, 2017 | 23.75 | 23.76 | 23.21 | 23.32 | 469,027 | -0.52(-2.18%) |
Sep 13, 2017 | 23.61 | 23.90 | 23.36 | 23.84 | 616,882 | +0.22(+0.93%) |
Sep 12, 2017 | 23.81 | 23.83 | 23.59 | 23.62 | 197,581 | -0.10(-0.41%) |
Sep 11, 2017 | 23.67 | 23.91 | 23.67 | 23.72 | 358,491 | +0.09(+0.37%) |
Sep 08, 2017 | 23.68 | 23.73 | 23.40 | 23.63 | 350,628 | -0.11(-0.48%) |
Sep 07, 2017 | 23.59 | 23.77 | 23.45 | 23.74 | 518,294 | +0.30(+1.28%) |
Sep 06, 2017 | 23.74 | 23.97 | 23.44 | 23.45 | 722,102 | -0.14(-0.60%) |
Sep 05, 2017 | 23.44 | 23.80 | 23.42 | 23.59 | 780,435 | +0.17(+0.71%) |
Sep 01, 2017 | 23.23 | 23.35 | 23.21 | 23.42 | 357,123 | +0.27(+1.18%) |
Aug 31, 2017 | 22.66 | 23.16 | 22.64 | 23.15 | 538,125 | +0.55(+2.41%) |
Aug 30, 2017 | 22.66 | 22.88 | 22.58 | 22.60 | 396,435 | -0.12(-0.54%) |
Aug 29, 2017 | 22.86 | 23.18 | 22.50 | 22.72 | 613,654 | -0.45(-1.94%) |
Aug 28, 2017 | 23.20 | 23.22 | 22.93 | 23.17 | 450,081 | +0.03(+0.11%) |
Aug 25, 2017 | 23.05 | 23.28 | 22.97 | 23.15 | 368,926 | +0.16(+0.69%) |
Aug 24, 2017 | 22.86 | 23.10 | 22.75 | 22.99 | 511,813 | +0.34(+1.52%) |
Aug 23, 2017 | 22.65 | 22.89 | 22.58 | 22.64 | 694,266 | -0.12(-0.54%) |
Aug 22, 2017 | 23.06 | 23.06 | 22.68 | 22.77 | 466,744 | -0.06(-0.27%) |
Aug 21, 2017 | 22.67 | 22.95 | 22.54 | 22.83 | 697,256 | +0.11(+0.50%) |
Aug 18, 2017 | 22.76 | 22.98 | 22.48 | 22.71 | 880,418 | -0.31(-1.34%) |
Aug 17, 2017 | 23.38 | 23.41 | 23.01 | 23.02 | 811,672 | -0.48(-2.02%) |
Aug 16, 2017 | 23.32 | 23.73 | 23.32 | 23.50 | 888,442 | +0.46(+1.99%) |
Aug 15, 2017 | 23.77 | 23.77 | 22.95 | 23.04 | 974,794 | -0.82(-3.43%) |
Aug 14, 2017 | 23.59 | 23.97 | 23.48 | 23.86 | 1,496,430 | +0.41(+1.76%) |
Aug 11, 2017 | 22.66 | 23.55 | 22.26 | 23.45 | 1,611,819 | +0.62(+2.70%) |
Aug 10, 2017 | 23.88 | 24.02 | 22.83 | 22.83 | 1,164,769 | -0.99(-4.14%) |
Aug 09, 2017 | 24.74 | 24.80 | 22.75 | 23.81 | 1,900,047 | -0.63(-2.59%) |
Aug 08, 2017 | 24.65 | 24.87 | 24.40 | 24.45 | 998,950 | -0.08(-0.32%) |
Aug 07, 2017 | 24.52 | 24.83 | 24.45 | 24.53 | 824,987 | +0.11(+0.47%) |
Aug 04, 2017 | 24.69 | 24.32 | 24.41 | 661,831 | +0.04(+0.18%) | |
Aug 03, 2017 | 24.54 | 24.88 | 24.32 | 24.37 | 460,368 | -0.20(-0.82%) |
Aug 02, 2017 | 24.91 | 25.21 | 24.35 | 24.57 | 781,772 | -0.46(-1.83%) |
Aug 01, 2017 | 24.84 | 25.05 | 24.59 | 25.03 | 532,708 | +0.21(+0.85%) |
Jul 31, 2017 | 24.79 | 24.88 | 24.50 | 24.82 | 530,058 | +0.12(+0.50%) |
Jul 28, 2017 | 24.55 | 25.00 | 24.52 | 24.69 | 464,181 | +0.08(+0.32%) |
Jul 27, 2017 | 24.45 | 24.83 | 24.23 | 24.62 | 539,909 | +0.16(+0.65%) |
Jul 26, 2017 | 24.62 | 24.69 | 24.20 | 24.46 | 443,377 | -0.18(-0.71%) |
Jul 25, 2017 | 23.81 | 24.71 | 23.78 | 24.63 | 648,393 | +0.93(+3.94%) |
Jul 24, 2017 | 24.01 | 24.28 | 23.54 | 23.70 | 525,664 | -0.55(-2.29%) |
Jul 21, 2017 | 24.49 | 24.74 | 24.03 | 24.25 | 500,520 | -0.09(-0.36%) |
Jul 20, 2017 | 23.81 | 24.35 | 23.61 | 24.34 | 818,798 | +0.48(+2.03%) |
Jul 19, 2017 | 23.83 | 23.97 | 23.67 | 23.86 | 324,162 | +0.06(+0.26%) |
Jul 18, 2017 | 23.91 | 24.16 | 23.73 | 23.80 | 453,247 | -0.18(-0.77%) |
Jul 17, 2017 | 24.03 | 24.28 | 23.95 | 23.98 | 483,197 | -0.06(-0.26%) |
Jul 14, 2017 | 24.08 | 24.11 | 23.78 | 24.04 | 464,165 | -0.05(-0.22%) |
Jul 13, 2017 | 24.11 | 24.14 | 23.81 | 24.10 | 899,375 | +0.12(+0.51%) |
Jul 12, 2017 | 23.93 | 24.11 | 23.84 | 23.97 | 459,716 | +0.13(+0.55%) |
Jul 11, 2017 | 24.21 | 24.21 | 23.74 | 23.84 | 440,414 | -0.33(-1.35%) |
Jul 10, 2017 | 24.14 | 24.27 | 23.78 | 24.17 | 625,790 | +0.01(+0.04%) |
Jul 07, 2017 | 24.02 | 24.27 | 23.80 | 24.16 | 428,112 | +0.26(+1.07%) |
Jul 06, 2017 | 24.17 | 24.17 | 23.76 | 23.90 | 568,876 | -0.37(-1.52%) |
Jul 05, 2017 | 24.55 | 24.55 | 24.10 | 24.27 | 443,265 | -0.24(-0.97%) |
Jul 03, 2017 | 24.69 | 24.84 | 24.38 | 24.51 | 253,895 | -0.14(-0.57%) |
Jun 30, 2017 | 24.43 | 24.74 | 24.30 | 24.65 | 743,898 | +0.48(+1.97%) |
Jun 29, 2017 | 23.90 | 24.25 | 23.72 | 24.18 | 1,057,758 | +0.33(+1.37%) |
Jun 28, 2017 | 23.45 | 23.86 | 23.45 | 23.85 | 1,145,330 | +0.48(+2.07%) |
Jun 27, 2017 | 23.36 | 23.51 | 23.25 | 23.37 | 606,681 | +0.01(+0.04%) |
Jun 26, 2017 | 23.27 | 23.48 | 23.15 | 23.36 | 893,606 | +0.20(+0.87%) |
Jun 23, 2017 | 22.88 | 23.18 | 22.83 | 23.16 | 2,358,017 | +0.32(+1.38%) |
Jun 22, 2017 | 22.25 | 22.90 | 22.16 | 22.84 | 776,119 | +0.60(+2.68%) |
Jun 21, 2017 | 22.47 | 22.69 | 22.20 | 22.24 | 929,512 | -0.28(-1.25%) |
Jun 20, 2017 | 23.31 | 23.37 | 22.47 | 22.52 | 812,684 | -0.80(-3.43%) |
Jun 19, 2017 | 23.41 | 23.58 | 23.26 | 23.32 | 1,474,483 | +0.06(+0.26%) |
Jun 16, 2017 | 23.37 | 23.46 | 22.95 | 23.26 | 1,204,535 | -0.34(-1.45%) |
Jun 15, 2017 | 23.33 | 23.62 | 23.12 | 23.60 | 591,203 | +0.03(+0.11%) |
Jun 14, 2017 | 23.74 | 23.85 | 23.51 | 23.58 | 582,039 | -0.21(-0.89%) |
Jun 13, 2017 | 23.71 | 23.81 | 23.46 | 23.79 | 474,561 | +0.18(+0.74%) |
Jun 12, 2017 | 23.59 | 24.04 | 23.47 | 23.61 | 973,964 | +0.03(+0.11%) |
Jun 09, 2017 | 23.29 | 23.78 | 23.18 | 23.59 | 722,811 | +0.30(+1.28%) |
Jun 08, 2017 | 22.94 | 23.57 | 22.82 | 23.29 | 1,064,872 | +0.50(+2.20%) |
Jun 07, 2017 | 22.74 | 22.84 | 22.59 | 22.79 | 733,590 | +0.04(+0.19%) |
Jun 06, 2017 | 22.66 | 22.96 | 22.59 | 22.74 | 719,795 | -0.13(-0.58%) |
Jun 05, 2017 | 22.84 | 23.02 | 22.67 | 22.88 | 826,146 | -0.03(-0.11%) |
Jun 02, 2017 | 22.94 | 23.15 | 22.85 | 22.90 | 1,377,218 | +0.11(+0.50%) |
Jun 01, 2017 | 22.88 | 22.92 | 22.66 | 22.79 | 796,558 | -0.04(-0.19%) |
May 31, 2017 | 23.02 | 23.02 | 22.79 | 22.83 | 938,849 | -0.09(-0.38%) |
May 30, 2017 | 22.82 | 23.07 | 22.66 | 22.92 | 597,916 | +0.13(+0.58%) |
May 26, 2017 | 22.35 | 22.83 | 22.27 | 22.79 | 768,688 | +0.52(+2.33%) |
May 25, 2017 | 22.22 | 22.44 | 21.98 | 22.27 | 1,477,731 | +0.25(+1.12%) |
May 24, 2017 | 22.17 | 22.22 | 21.93 | 22.02 | 650,317 | -0.15(-0.67%) |
May 23, 2017 | 22.17 | 22.19 | 21.79 | 22.17 | 816,769 | +0.12(+0.56%) |
May 22, 2017 | 22.15 | 22.59 | 21.95 | 22.05 | 604,550 | -0.03(-0.12%) |
May 19, 2017 | 22.00 | 22.18 | 21.42 | 22.08 | 1,275,037 | -0.07(-0.32%) |
May 18, 2017 | 22.14 | 22.57 | 22.08 | 22.15 | 1,409,974 | +0.02(+0.08%) |
May 17, 2017 | 21.64 | 22.59 | 21.72 | 22.13 | 1,962,416 | +0.49(+2.27%) |
May 16, 2017 | 22.46 | 22.46 | 21.58 | 21.64 | 1,735,889 | -0.86(-3.83%) |
May 15, 2017 | 21.97 | 22.75 | 21.93 | 22.50 | 1,935,420 | +0.54(+2.44%) |
May 12, 2017 | 22.07 | 22.07 | 21.51 | 21.96 | 1,117,252 | -0.09(-0.40%) |
May 11, 2017 | 22.87 | 22.87 | 21.62 | 22.05 | 1,522,531 | -0.82(-3.57%) |
May 10, 2017 | 22.83 | 23.58 | 22.18 | 22.87 | 4,056,094 | +1.46(+6.81%) |
May 09, 2017 | 21.15 | 21.62 | 20.98 | 21.41 | 1,667,545 | +0.26(+1.25%) |
May 08, 2017 | 20.93 | 21.29 | 20.79 | 21.15 | 873,481 | +0.32(+1.56%) |
May 05, 2017 | 21.00 | 21.00 | 20.59 | 20.82 | 1,152,326 | -0.12(-0.59%) |
May 04, 2017 | 20.99 | 21.21 | 20.76 | 20.94 | 509,481 | +0.00(+0.00%) |
May 03, 2017 | 21.07 | 21.15 | 20.76 | 20.94 | 444,768 | -0.23(-1.08%) |
May 02, 2017 | 21.26 | 21.26 | 21.03 | 21.17 | 441,550 | +0.08(+0.37%) |
May 01, 2017 | 21.25 | 21.25 | 20.74 | 21.09 | 493,015 | -0.08(-0.37%) |
Apr 28, 2017 | 21.41 | 21.41 | 20.86 | 21.17 | 621,218 | -0.29(-1.35%) |
Apr 27, 2017 | 21.60 | 21.60 | 21.19 | 21.46 | 560,828 | -0.05(-0.24%) |
Apr 26, 2017 | 21.51 | 21.65 | 21.27 | 21.51 | 1,344,194 | +0.12(+0.58%) |
Apr 25, 2017 | 21.53 | 21.73 | 21.35 | 21.39 | 614,472 | +0.01(+0.04%) |
Apr 24, 2017 | 21.65 | 21.79 | 21.12 | 21.38 | 815,166 | +0.15(+0.70%) |
Apr 21, 2017 | 21.30 | 21.56 | 21.15 | 21.23 | 599,389 | -0.32(-1.47%) |
Apr 20, 2017 | 21.36 | 21.65 | 21.21 | 21.55 | 886,774 | +0.36(+1.70%) |
Apr 19, 2017 | 21.04 | 21.32 | 21.04 | 21.19 | 606,427 | +0.23(+1.09%) |
Apr 18, 2017 | 20.95 | 21.14 | 20.68 | 20.96 | 740,842 | -0.17(-0.79%) |
Apr 17, 2017 | 20.86 | 21.20 | 20.86 | 21.13 | 722,495 | +0.32(+1.52%) |
Apr 13, 2017 | 21.37 | 21.42 | 20.81 | 20.81 | 482,496 | -0.59(-2.75%) |
Apr 12, 2017 | 21.43 | 21.55 | 21.31 | 21.40 | 447,143 | -0.16(-0.73%) |
Apr 11, 2017 | 21.30 | 21.63 | 21.29 | 21.56 | 668,857 | +0.22(+1.03%) |
Apr 10, 2017 | 21.30 | 21.59 | 21.15 | 21.34 | 630,501 | +0.04(+0.21%) |
Apr 07, 2017 | 21.00 | 21.33 | 20.91 | 21.29 | 913,979 | +0.20(+0.96%) |
Apr 06, 2017 | 20.92 | 21.33 | 20.84 | 21.09 | 756,601 | +0.32(+1.56%) |
Apr 05, 2017 | 21.03 | 21.14 | 20.63 | 20.77 | 946,772 | -0.12(-0.59%) |
Apr 04, 2017 | 21.36 | 21.47 | 20.70 | 20.89 | 954,425 | -0.54(-2.50%) |