Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.76 | 7,178,538 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.44 | 27.90 | 28.02 | 6,784,080 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,688,972 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,654,937 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.76 | 27.28 | 27.36 | 8,891,920 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.34 | 28.13 | 10,612,028 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.47 | 27.08 | 27.36 | 8,567,743 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,050,622 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.39 | 27.67 | 6,557,634 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,672,930 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.25 | 8,991,594 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,018,772 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,190 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.74 | 27.80 | 4,744,770 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,612 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,995,461 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,529,833 | +0.27(+1.00%) |
Mar 05, 2018 | 26.97 | 27.51 | 26.94 | 27.45 | 5,613,885 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.13 | 8,005,388 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,302,942 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,490,254 | -0.45(-1.62%) |
Feb 27, 2018 | 28.07 | 28.10 | 27.69 | 27.69 | 10,188,847 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,097,460 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,589,343 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,768,526 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.74 | 27.84 | 27.21 | 27.22 | 9,860,673 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,596,266 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.93 | 7,490,090 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.88 | 10,310,280 | +0.47(+1.71%) |
Feb 13, 2018 | 27.41 | 6,269,885 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.30 | 27.53 | 10,461,496 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.28 | 26.17 | 27.01 | 16,556,296 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,479,621 | -0.31(-1.13%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,438,922 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,745,773 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,840,920 | -1.07(-3.78%) |
Feb 02, 2018 | 29.42 | 29.42 | 28.37 | 28.42 | 13,844,171 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,425,831 | +0.39(+1.33%) |
Jan 31, 2018 | 29.64 | 29.68 | 29.37 | 29.55 | 6,467,435 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,850,723 | -0.37(-1.25%) |
Jan 29, 2018 | 30.09 | 30.14 | 29.88 | 29.93 | 7,058,953 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.49 | 30.20 | 30.25 | 5,677,405 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,007,524 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.17 | 30.34 | 14,168,534 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.99 | 29.74 | 29.86 | 9,243,145 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,859,584 | +0.68(+2.33%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,256 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,247,482 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.29 | 29.61 | 6,279,685 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,480,024 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.69 | 30.07 | 29.64 | 29.88 | 11,117,070 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,510 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,393 | -0.14(-0.49%) |
Jan 08, 2018 | 29.69 | 29.78 | 29.60 | 29.75 | 4,570,535 | -0.01(-0.05%) |
Jan 05, 2018 | 29.73 | 29.80 | 29.57 | 29.76 | 5,570,335 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,853,533 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.62 | 29.26 | 29.60 | 6,883,783 | +0.34(+1.16%) |
Jan 02, 2018 | 29.04 | 29.30 | 28.93 | 29.26 | 6,084,309 | +0.24(+0.83%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.86 | 28.97 | 28.81 | 28.91 | 4,115,079 | +0.10(+0.36%) |
Dec 27, 2017 | 28.82 | 28.89 | 28.79 | 28.81 | 4,292,141 | +0.02(+0.07%) |
Dec 26, 2017 | 28.55 | 28.84 | 28.53 | 28.79 | 4,045,928 | +0.28(+0.97%) |
Dec 22, 2017 | 28.69 | 28.75 | 28.47 | 28.51 | 5,923,326 | -0.27(-0.94%) |
Dec 21, 2017 | 28.39 | 28.83 | 28.38 | 28.78 | 6,553,914 | +0.50(+1.78%) |
Dec 20, 2017 | 28.23 | 28.33 | 28.16 | 28.28 | 4,314,166 | +0.21(+0.76%) |
Dec 19, 2017 | 28.12 | 28.23 | 28.05 | 28.06 | 4,292,057 | -0.14(-0.49%) |
Dec 18, 2017 | 27.98 | 28.37 | 27.92 | 28.20 | 12,792,307 | +0.39(+1.39%) |
Dec 15, 2017 | 27.97 | 27.98 | 27.79 | 27.81 | 4,579,434 | -0.24(-0.86%) |
Dec 14, 2017 | 28.05 | 28.21 | 28.04 | 28.06 | 4,172,958 | -0.01(-0.05%) |
Dec 13, 2017 | 28.08 | 28.15 | 27.96 | 28.07 | 5,430,700 | -0.01(-0.02%) |
Dec 12, 2017 | 27.93 | 28.19 | 27.89 | 28.08 | 9,779,591 | +0.50(+1.83%) |
Dec 11, 2017 | 27.48 | 27.65 | 27.47 | 27.57 | 3,678,791 | +0.20(+0.73%) |
Dec 08, 2017 | 27.21 | 27.39 | 27.16 | 27.37 | 5,083,805 | +0.23(+0.84%) |
Dec 07, 2017 | 27.17 | 27.32 | 27.08 | 27.14 | 5,910,875 | -0.19(-0.68%) |
Dec 06, 2017 | 27.34 | 27.50 | 27.31 | 27.33 | 4,792,586 | -0.10(-0.38%) |
Dec 05, 2017 | 27.44 | 27.50 | 27.34 | 27.43 | 5,834,284 | -0.12(-0.45%) |
Dec 04, 2017 | 27.50 | 27.80 | 27.37 | 27.56 | 9,359,100 | -0.03(-0.10%) |
Dec 01, 2017 | 27.52 | 27.70 | 27.52 | 27.59 | 8,037,307 | -0.08(-0.30%) |
Nov 30, 2017 | 27.57 | 27.68 | 27.30 | 27.67 | 11,318,127 | +0.25(+0.91%) |
Nov 29, 2017 | 27.52 | 27.61 | 27.31 | 27.42 | 6,748,908 | -0.13(-0.48%) |
Nov 28, 2017 | 27.50 | 27.62 | 27.46 | 27.55 | 6,976,724 | +0.27(+0.99%) |
Nov 27, 2017 | 27.64 | 27.26 | 27.28 | 7,198,742 | -0.37(-1.35%) | |
Nov 24, 2017 | 27.58 | 27.71 | 27.56 | 27.66 | 3,504,944 | +0.19(+0.68%) |
Nov 22, 2017 | 27.32 | 27.50 | 27.29 | 27.47 | 6,904,263 | +0.45(+1.66%) |
Nov 21, 2017 | 27.25 | 27.31 | 26.99 | 27.02 | 6,051,440 | +0.09(+0.33%) |
Nov 20, 2017 | 26.99 | 27.08 | 26.92 | 26.93 | 4,519,412 | -0.06(-0.23%) |
Nov 17, 2017 | 26.89 | 27.04 | 26.83 | 26.99 | 4,757,280 | +0.22(+0.83%) |
Nov 16, 2017 | 26.95 | 26.96 | 26.76 | 26.77 | 5,135,781 | -0.22(-0.82%) |
Nov 15, 2017 | 27.08 | 27.13 | 26.89 | 26.99 | 6,001,601 | -0.36(-1.31%) |
Nov 14, 2017 | 27.48 | 27.49 | 27.30 | 27.35 | 5,792,460 | -0.19(-0.68%) |
Nov 13, 2017 | 27.59 | 27.75 | 27.50 | 27.54 | 5,787,645 | -0.29(-1.04%) |
Nov 10, 2017 | 28.03 | 28.03 | 27.66 | 27.83 | 4,514,674 | -0.29(-1.03%) |
Nov 09, 2017 | 28.06 | 28.15 | 27.95 | 28.12 | 6,980,936 | -0.06(-0.20%) |
Nov 08, 2017 | 28.00 | 28.18 | 27.89 | 28.17 | 7,898,278 | -0.05(-0.19%) |
Nov 07, 2017 | 28.28 | 28.28 | 28.06 | 28.23 | 6,921,812 | +0.05(+0.17%) |
Nov 06, 2017 | 27.59 | 28.21 | 27.59 | 28.18 | 9,188,412 | +0.58(+2.10%) |
Nov 03, 2017 | 27.58 | 27.67 | 27.46 | 27.60 | 4,700,974 | -0.07(-0.27%) |
Nov 02, 2017 | 27.51 | 27.72 | 27.50 | 27.68 | 6,566,813 | -0.06(-0.22%) |
Nov 01, 2017 | 27.89 | 28.04 | 27.66 | 27.74 | 9,921,104 | +0.06(+0.22%) |
Oct 31, 2017 | 27.76 | 27.88 | 27.43 | 27.68 | 14,753,445 | +0.71(+2.65%) |
Oct 30, 2017 | 26.83 | 27.05 | 26.81 | 26.96 | 12,702,511 | +0.35(+1.33%) |
Oct 27, 2017 | 26.37 | 26.66 | 26.29 | 26.61 | 7,702,982 | +0.31(+1.16%) |
Oct 26, 2017 | 26.38 | 26.40 | 26.26 | 26.30 | 4,517,405 | -0.10(-0.36%) |
Oct 25, 2017 | 26.57 | 26.61 | 26.21 | 26.40 | 5,914,417 | -0.14(-0.54%) |
Oct 24, 2017 | 26.53 | 26.70 | 26.50 | 26.54 | 4,800,046 | +0.14(+0.54%) |
Oct 23, 2017 | 26.43 | 26.51 | 26.34 | 26.40 | 6,963,952 | +0.03(+0.10%) |
Oct 20, 2017 | 26.44 | 26.56 | 26.31 | 26.37 | 6,122,348 | +0.00(+0.00%) |
Oct 19, 2017 | 26.30 | 26.54 | 26.29 | 26.37 | 6,845,192 | +0.02(+0.08%) |
Oct 18, 2017 | 26.34 | 26.40 | 26.16 | 26.35 | 8,435,919 | +0.02(+0.08%) |
Oct 17, 2017 | 26.56 | 26.62 | 26.30 | 26.33 | 7,924,193 | -0.34(-1.28%) |
Oct 16, 2017 | 26.66 | 26.78 | 26.61 | 26.67 | 4,269,378 | +0.06(+0.23%) |
Oct 13, 2017 | 26.76 | 26.86 | 26.61 | 26.61 | 5,271,162 | +0.06(+0.23%) |
Oct 12, 2017 | 26.35 | 26.55 | 26.30 | 26.55 | 7,233,619 | +0.11(+0.41%) |
Oct 11, 2017 | 26.46 | 26.50 | 26.29 | 26.44 | 4,850,821 | +0.03(+0.10%) |
Oct 10, 2017 | 26.36 | 26.54 | 26.34 | 26.41 | 4,940,128 | +0.24(+0.91%) |
Oct 09, 2017 | 26.04 | 26.25 | 26.04 | 26.17 | 5,581,680 | +0.14(+0.52%) |
Oct 06, 2017 | 26.04 | 26.07 | 25.92 | 26.04 | 5,121,829 | -0.24(-0.91%) |
Oct 05, 2017 | 26.23 | 26.36 | 26.22 | 26.27 | 4,526,528 | -0.03(-0.10%) |
Oct 04, 2017 | 26.25 | 26.39 | 26.19 | 26.30 | 6,408,375 | -0.03(-0.13%) |
Oct 03, 2017 | 26.14 | 26.41 | 26.14 | 26.34 | 7,406,672 | +0.21(+0.81%) |
Oct 02, 2017 | 25.89 | 26.15 | 25.85 | 26.12 | 7,845,120 | -0.03(-0.10%) |
Sep 29, 2017 | 26.08 | 26.17 | 26.06 | 26.15 | 4,471,046 | +0.01(+0.03%) |
Sep 28, 2017 | 26.01 | 26.19 | 26.00 | 26.15 | 7,371,143 | +0.27(+1.05%) |
Sep 27, 2017 | 25.95 | 25.87 | 7,107,132 | +0.10(+0.40%) | ||
Sep 26, 2017 | 25.94 | 25.97 | 25.76 | 25.77 | 9,440,836 | -0.25(-0.97%) |
Sep 25, 2017 | 25.89 | 26.12 | 25.88 | 26.02 | 8,744,648 | +0.29(+1.11%) |
Sep 22, 2017 | 25.68 | 25.91 | 25.64 | 25.74 | 8,201,815 | +0.08(+0.32%) |
Sep 21, 2017 | 25.42 | 25.72 | 25.38 | 25.66 | 13,264,093 | +0.32(+1.26%) |
Sep 20, 2017 | 25.22 | 25.49 | 25.21 | 25.34 | 7,500,882 | +0.19(+0.76%) |
Sep 19, 2017 | 25.12 | 25.24 | 25.08 | 25.14 | 7,682,665 | +0.20(+0.82%) |
Sep 18, 2017 | 24.94 | 25.01 | 24.84 | 24.94 | 7,968,669 | +0.05(+0.19%) |
Sep 15, 2017 | 24.74 | 24.90 | 24.71 | 24.89 | 7,121,677 | +0.17(+0.69%) |
Sep 14, 2017 | 24.63 | 24.84 | 24.61 | 24.72 | 7,112,716 | +0.23(+0.94%) |
Sep 13, 2017 | 24.50 | 24.58 | 24.41 | 24.49 | 6,073,471 | +0.16(+0.67%) |
Sep 12, 2017 | 24.26 | 24.40 | 24.25 | 24.33 | 4,187,496 | +0.13(+0.53%) |
Sep 11, 2017 | 24.08 | 24.26 | 24.06 | 24.20 | 5,999,220 | +0.16(+0.68%) |
Sep 08, 2017 | 24.16 | 24.20 | 23.98 | 24.04 | 4,774,583 | -0.12(-0.51%) |
Sep 07, 2017 | 24.06 | 24.21 | 24.06 | 24.16 | 6,153,343 | +0.12(+0.51%) |
Sep 06, 2017 | 24.08 | 23.67 | 24.04 | 9,518,122 | +0.25(+1.06%) | |
Sep 05, 2017 | 23.76 | 23.89 | 23.65 | 23.78 | 5,449,525 | +0.12(+0.52%) |
Sep 01, 2017 | 23.58 | 23.75 | 23.53 | 23.66 | 6,742,731 | +0.03(+0.12%) |
Aug 31, 2017 | 23.40 | 23.68 | 23.38 | 23.63 | 7,542,697 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,381 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,651 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,455 | -0.05(-0.20%) |
Aug 25, 2017 | 23.42 | 23.53 | 23.38 | 23.50 | 4,333,444 | +0.24(+1.05%) |
Aug 24, 2017 | 23.40 | 23.40 | 23.17 | 23.26 | 3,547,382 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.36 | 23.07 | 23.30 | 5,598,980 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,339 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,518 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.25 | 6,966,947 | +0.04(+0.18%) |
Aug 17, 2017 | 23.42 | 23.42 | 23.21 | 23.21 | 5,471,403 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,139 | -0.19(-0.81%) |
Aug 15, 2017 | 23.53 | 23.54 | 23.34 | 23.53 | 6,743,735 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.85 | 23.58 | 23.60 | 6,097,605 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.89 | 23.76 | 23.78 | 7,353,340 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,255 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.42 | 24.61 | 5,742,474 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,025 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,612,106 | +0.28(+1.16%) |
Aug 04, 2017 | 24.26 | 24.37 | 24.24 | 24.32 | 5,018,005 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,238,925 | -0.17(-0.71%) |
Aug 02, 2017 | 24.22 | 24.48 | 24.19 | 24.36 | 6,858,851 | +0.09(+0.36%) |
Aug 01, 2017 | 24.20 | 24.46 | 24.16 | 24.28 | 15,681,805 | +0.76(+3.22%) |
Jul 31, 2017 | 23.65 | 23.66 | 23.47 | 23.52 | 8,730,408 | -0.01(-0.06%) |
Jul 28, 2017 | 23.19 | 23.54 | 23.18 | 23.53 | 8,108,845 | +0.11(+0.49%) |
Jul 27, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 4,853,305 | +0.10(+0.43%) |
Jul 26, 2017 | 23.43 | 23.43 | 23.27 | 23.32 | 4,549,703 | -0.04(-0.17%) |
Jul 25, 2017 | 23.42 | 23.47 | 23.31 | 23.36 | 5,187,196 | +0.29(+1.28%) |
Jul 24, 2017 | 23.11 | 23.11 | 22.92 | 23.07 | 7,660,657 | -0.15(-0.63%) |
Jul 21, 2017 | 23.48 | 23.49 | 23.18 | 23.21 | 5,566,062 | -0.28(-1.20%) |
Jul 20, 2017 | 23.53 | 23.55 | 23.41 | 23.49 | 5,459,230 | +0.05(+0.20%) |
Jul 19, 2017 | 23.25 | 23.47 | 23.25 | 23.45 | 5,504,407 | +0.13(+0.57%) |
Jul 18, 2017 | 23.40 | 23.43 | 23.27 | 23.31 | 4,026,171 | -0.06(-0.26%) |
Jul 17, 2017 | 23.49 | 23.55 | 23.36 | 23.37 | 4,913,967 | -0.02(-0.09%) |
Jul 14, 2017 | 23.38 | 23.46 | 23.29 | 23.39 | 4,678,233 | +0.15(+0.66%) |
Jul 13, 2017 | 23.23 | 23.26 | 23.14 | 23.24 | 4,030,777 | -0.10(-0.43%) |
Jul 12, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 6,868,226 | +0.34(+1.48%) |
Jul 11, 2017 | 22.80 | 23.01 | 22.76 | 23.00 | 6,830,033 | +0.02(+0.09%) |
Jul 10, 2017 | 22.88 | 23.03 | 22.87 | 22.98 | 4,744,462 | -0.02(-0.09%) |
Jul 07, 2017 | 23.04 | 23.06 | 22.85 | 23.00 | 6,045,796 | -0.05(-0.23%) |
Jul 06, 2017 | 23.11 | 23.32 | 23.05 | 23.05 | 6,072,374 | +0.01(+0.06%) |
Jul 05, 2017 | 23.25 | 23.25 | 22.98 | 23.04 | 7,926,219 | -0.40(-1.71%) |
Jul 03, 2017 | 23.27 | 23.55 | 23.27 | 23.44 | 3,438,762 | +0.25(+1.07%) |
Jun 30, 2017 | 23.33 | 23.31 | 23.07 | 23.19 | 7,182,080 | -0.14(-0.60%) |
Jun 29, 2017 | 23.61 | 23.63 | 23.30 | 23.33 | 5,296,336 | -0.27(-1.16%) |
Jun 28, 2017 | 23.59 | 23.72 | 23.55 | 23.61 | 7,238,879 | +0.08(+0.34%) |
Jun 27, 2017 | 23.51 | 23.69 | 23.45 | 23.53 | 7,365,242 | +0.18(+0.77%) |
Jun 26, 2017 | 23.45 | 23.49 | 23.33 | 23.35 | 5,621,068 | +0.03(+0.11%) |
Jun 23, 2017 | 23.15 | 23.37 | 23.12 | 23.32 | 5,230,795 | +0.16(+0.69%) |
Jun 22, 2017 | 23.19 | 23.29 | 23.10 | 23.16 | 7,412,266 | -0.03(-0.14%) |
Jun 21, 2017 | 23.27 | 23.41 | 23.10 | 23.19 | 10,607,232 | -0.22(-0.94%) |
Jun 20, 2017 | 23.63 | 23.63 | 23.28 | 23.41 | 13,096,606 | -0.71(-2.94%) |
Jun 19, 2017 | 24.10 | 24.27 | 24.08 | 24.12 | 9,060,496 | +0.03(+0.11%) |
Jun 16, 2017 | 23.86 | 24.11 | 23.81 | 24.10 | 7,684,608 | +0.51(+2.16%) |
Jun 15, 2017 | 23.42 | 23.65 | 23.39 | 23.59 | 11,123,252 | -0.09(-0.37%) |
Jun 14, 2017 | 24.07 | 24.08 | 23.59 | 23.67 | 8,820,833 | -0.44(-1.83%) |
Jun 13, 2017 | 24.02 | 24.14 | 23.94 | 24.12 | 6,549,905 | +0.15(+0.61%) |
Jun 12, 2017 | 24.11 | 24.17 | 23.89 | 23.97 | 6,636,874 | -0.01(-0.06%) |
Jun 09, 2017 | 23.69 | 24.01 | 23.67 | 23.98 | 8,749,948 | +0.28(+1.19%) |
Jun 08, 2017 | 23.65 | 23.80 | 23.63 | 23.70 | 6,337,618 | -0.01(-0.03%) |
Jun 07, 2017 | 23.99 | 24.06 | 23.67 | 23.71 | 14,005,898 | -0.55(-2.26%) |
Jun 06, 2017 | 24.00 | 24.27 | 23.95 | 24.26 | 6,493,704 | +0.11(+0.44%) |
Jun 05, 2017 | 24.04 | 24.19 | 24.02 | 24.15 | 6,142,041 | +0.11(+0.47%) |
Jun 02, 2017 | 24.09 | 24.10 | 23.89 | 24.04 | 9,692,450 | -0.22(-0.91%) |
Jun 01, 2017 | 24.26 | 24.41 | 24.19 | 24.26 | 9,693,481 | +0.06(+0.25%) |
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.20 | 11,721,415 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.28 | 10,538,131 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,332,712 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.77 | 24.29 | 24.36 | 13,117,221 | -0.33(-1.35%) |
May 24, 2017 | 24.71 | 24.84 | 24.65 | 24.70 | 9,298,255 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,464,516 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.67 | 24.74 | 9,460,024 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.73 | 9,753,253 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,205,614 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,343,954 | -0.05(-0.19%) |
May 16, 2017 | 24.26 | 24.42 | 24.22 | 24.26 | 14,628,785 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,126,624 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,069 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,965,894 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,514,436 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,298,478 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.35 | 23.14 | 23.31 | 8,225,433 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.23 | 10,431,147 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,036 | -0.24(-1.07%) |
May 03, 2017 | 22.77 | 22.89 | 22.66 | 22.83 | 8,583,954 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,164,728 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.55 | 22.58 | 8,341,747 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,105 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,943,736 | -0.17(-0.75%) |
Apr 26, 2017 | 22.75 | 23.04 | 22.72 | 22.81 | 9,434,432 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.83 | 22.69 | 22.81 | 6,730,942 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,271 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,264,346 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,070 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,764,277 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,980,973 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,083 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,537,223 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.23 | 23.33 | 10,009,313 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.98 | 23.27 | 11,643,892 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.10 | 22.90 | 23.09 | 7,708,590 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,188 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,926,871 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.21 | 22.75 | 22.76 | 11,215,948 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,081 | +0.26(+1.13%) |