Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.02 | 27.10 | 26.01 | 26.04 | 6,984,216 | -0.90(-3.34%) |
Jun 28, 2018 | 26.75 | 27.28 | 26.74 | 26.94 | 4,769,684 | +0.22(+0.81%) |
Jun 27, 2018 | 27.20 | 27.49 | 26.68 | 26.72 | 5,147,076 | -0.39(-1.45%) |
Jun 26, 2018 | 27.17 | 27.45 | 26.93 | 27.12 | 7,562,957 | +0.15(+0.57%) |
Jun 25, 2018 | 26.81 | 27.24 | 26.60 | 26.96 | 6,220,021 | +0.12(+0.45%) |
Jun 22, 2018 | 27.29 | 27.50 | 26.63 | 26.84 | 8,568,312 | -0.29(-1.07%) |
Jun 21, 2018 | 26.42 | 27.25 | 26.37 | 27.13 | 7,678,184 | +0.54(+2.03%) |
Jun 20, 2018 | 26.42 | 26.65 | 25.88 | 26.59 | 7,415,640 | +0.44(+1.69%) |
Jun 19, 2018 | 26.28 | 25.64 | 26.15 | 7,514,775 | -0.01(-0.03%) | |
Jun 18, 2018 | 25.42 | 26.26 | 25.34 | 26.16 | 6,063,160 | +0.73(+2.88%) |
Jun 15, 2018 | 25.19 | 25.19 | 25.43 | 6,644,136 | +0.24(+0.96%) | |
Jun 14, 2018 | 25.67 | 26.07 | 25.13 | 25.19 | 8,579,451 | -0.72(-2.79%) |
Jun 13, 2018 | 26.42 | 26.59 | 25.74 | 25.91 | 6,272,746 | -0.56(-2.13%) |
Jun 12, 2018 | 26.44 | 26.72 | 25.89 | 26.47 | 6,504,191 | +0.14(+0.55%) |
Jun 11, 2018 | 25.64 | 26.50 | 25.48 | 26.33 | 7,489,174 | +0.81(+3.18%) |
Jun 08, 2018 | 25.28 | 25.58 | 25.16 | 25.52 | 5,227,978 | +0.16(+0.63%) |
Jun 07, 2018 | 25.10 | 25.59 | 25.03 | 25.36 | 7,147,228 | +0.36(+1.45%) |
Jun 06, 2018 | 24.99 | 8,475,353 | -0.07(-0.29%) | |||
Jun 05, 2018 | 23.54 | 25.51 | 23.45 | 25.07 | 14,551,223 | +1.60(+6.82%) |
Jun 04, 2018 | 23.27 | 23.71 | 23.21 | 23.47 | 7,415,930 | +0.18(+0.79%) |
Jun 01, 2018 | 22.57 | 23.35 | 22.53 | 23.28 | 8,140,387 | +0.79(+3.50%) |
May 31, 2018 | 23.17 | 23.39 | 22.47 | 22.49 | 7,023,055 | -0.72(-3.12%) |
May 30, 2018 | 22.72 | 23.28 | 22.17 | 23.22 | 12,286,458 | +0.47(+2.09%) |
May 29, 2018 | 22.53 | 23.10 | 22.51 | 22.74 | 14,438,226 | +0.11(+0.50%) |
May 25, 2018 | 22.63 | 22.63 | 22.63 | 0 | -3.86(-14.57%) | |
May 24, 2018 | 25.67 | 26.80 | 25.65 | 26.49 | 10,890,903 | +0.78(+3.03%) |
May 23, 2018 | 25.37 | 25.87 | 25.23 | 25.71 | 5,667,213 | +0.18(+0.72%) |
May 22, 2018 | 25.60 | 25.82 | 25.40 | 25.52 | 5,491,907 | +0.04(+0.16%) |
May 21, 2018 | 25.57 | 25.76 | 25.40 | 25.48 | 4,007,373 | +0.10(+0.41%) |
May 18, 2018 | 25.25 | 25.55 | 25.11 | 25.38 | 4,558,147 | +0.14(+0.57%) |
May 17, 2018 | 25.25 | 25.45 | 25.04 | 25.23 | 4,168,060 | -0.14(-0.57%) |
May 16, 2018 | 25.27 | 25.71 | 24.80 | 25.38 | 8,250,955 | +0.33(+1.32%) |
May 15, 2018 | 24.93 | 25.08 | 24.24 | 25.05 | 9,935,787 | +0.63(+2.57%) |
May 14, 2018 | 23.52 | 24.61 | 23.47 | 24.42 | 7,315,269 | +0.96(+4.08%) |
May 11, 2018 | 23.20 | 23.71 | 23.05 | 23.47 | 5,053,059 | +0.31(+1.35%) |
May 10, 2018 | 23.40 | 23.40 | 22.89 | 23.15 | 6,187,255 | -0.33(-1.40%) |
May 09, 2018 | 23.02 | 23.51 | 22.96 | 23.48 | 4,829,546 | +0.39(+1.71%) |
May 08, 2018 | 22.69 | 23.15 | 22.60 | 23.09 | 4,109,578 | +0.30(+1.31%) |
May 07, 2018 | 23.10 | 23.20 | 22.56 | 22.79 | 5,454,030 | -0.36(-1.56%) |
May 04, 2018 | 23.22 | 23.32 | 22.82 | 23.15 | 4,921,036 | -0.15(-0.66%) |
May 03, 2018 | 23.39 | 23.74 | 23.17 | 23.31 | 5,891,280 | -0.10(-0.45%) |
May 02, 2018 | 23.07 | 23.55 | 22.94 | 23.41 | 5,514,907 | +0.22(+0.94%) |
May 01, 2018 | 23.43 | 23.61 | 22.77 | 23.19 | 4,610,710 | -0.31(-1.33%) |
Apr 30, 2018 | 24.45 | 24.59 | 23.31 | 23.51 | 5,790,694 | -0.94(-3.85%) |
Apr 27, 2018 | 24.38 | 24.51 | 24.05 | 24.45 | 3,670,972 | +0.23(+0.96%) |
Apr 26, 2018 | 24.04 | 24.45 | 23.89 | 24.21 | 5,045,429 | +0.17(+0.70%) |
Apr 25, 2018 | 23.39 | 24.17 | 23.27 | 24.04 | 6,506,209 | +0.58(+2.47%) |
Apr 24, 2018 | 23.25 | 24.02 | 23.16 | 23.47 | 5,690,275 | +0.33(+1.42%) |
Apr 23, 2018 | 22.87 | 23.40 | 22.82 | 23.14 | 5,232,496 | +0.27(+1.20%) |
Apr 20, 2018 | 23.55 | 23.59 | 22.61 | 22.86 | 8,719,679 | -0.89(-3.76%) |
Apr 19, 2018 | 23.66 | 23.81 | 23.31 | 23.76 | 6,613,820 | +0.01(+0.03%) |
Apr 18, 2018 | 24.64 | 24.78 | 23.73 | 23.75 | 5,500,741 | -0.80(-3.27%) |
Apr 17, 2018 | 24.49 | 24.74 | 24.31 | 24.55 | 4,103,418 | +0.31(+1.26%) |
Apr 16, 2018 | 24.32 | 24.47 | 23.99 | 24.25 | 2,981,921 | +0.09(+0.37%) |
Apr 13, 2018 | 24.66 | 24.70 | 24.12 | 24.16 | 4,147,127 | -0.47(-1.93%) |
Apr 12, 2018 | 24.69 | 24.86 | 24.43 | 24.63 | 4,018,547 | +0.07(+0.29%) |
Apr 11, 2018 | 24.54 | 24.70 | 24.23 | 24.56 | 5,687,856 | -0.18(-0.75%) |
Apr 10, 2018 | 24.38 | 24.92 | 24.30 | 24.74 | 6,941,076 | +0.77(+3.19%) |
Apr 09, 2018 | 24.78 | 24.82 | 23.90 | 23.98 | 7,719,474 | -0.61(-2.50%) |
Apr 06, 2018 | 25.25 | 25.47 | 24.40 | 24.59 | 6,244,322 | -0.93(-3.66%) |
Apr 05, 2018 | 25.60 | 25.70 | 25.25 | 25.53 | 4,754,539 | +0.10(+0.41%) |
Apr 04, 2018 | 24.56 | 25.47 | 24.56 | 25.42 | 5,079,013 | +0.55(+2.21%) |
Apr 03, 2018 | 24.58 | 25.02 | 24.57 | 24.87 | 4,475,490 | +0.35(+1.43%) |
Apr 02, 2018 | 24.86 | 24.98 | 24.07 | 24.52 | 5,712,427 | -0.36(-1.44%) |
Mar 29, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.24(+0.97%) | |
Mar 28, 2018 | 24.43 | 25.27 | 24.18 | 24.64 | 4,822,874 | +0.30(+1.24%) |
Mar 27, 2018 | 24.62 | 24.73 | 24.20 | 24.34 | 4,959,305 | -0.35(-1.42%) |
Mar 26, 2018 | 24.89 | 24.96 | 24.24 | 24.69 | 7,715,094 | -0.06(-0.26%) |
Mar 23, 2018 | 25.02 | 25.59 | 24.74 | 24.75 | 5,187,058 | -0.11(-0.45%) |
Mar 22, 2018 | 25.29 | 25.48 | 24.83 | 24.86 | 6,054,999 | -0.74(-2.90%) |
Mar 21, 2018 | 25.75 | 26.15 | 25.58 | 25.61 | 5,418,022 | -0.17(-0.65%) |
Mar 20, 2018 | 25.63 | 26.07 | 25.52 | 25.77 | 4,764,245 | +0.07(+0.28%) |
Mar 19, 2018 | 25.40 | 25.94 | 25.33 | 25.70 | 7,233,924 | +0.39(+1.54%) |
Mar 16, 2018 | 25.37 | 25.81 | 25.01 | 25.31 | 6,562,627 | -0.07(-0.28%) |
Mar 15, 2018 | 25.89 | 25.94 | 25.33 | 25.38 | 6,140,664 | -0.47(-1.82%) |
Mar 14, 2018 | 26.16 | 26.30 | 25.75 | 25.85 | 3,832,648 | -0.20(-0.77%) |
Mar 13, 2018 | 25.89 | 26.32 | 25.79 | 26.05 | 4,955,404 | +0.34(+1.33%) |
Mar 12, 2018 | 26.37 | 26.41 | 25.56 | 25.71 | 6,906,997 | -0.66(-2.51%) |
Mar 09, 2018 | 26.23 | 26.43 | 25.65 | 26.37 | 5,737,685 | +0.37(+1.44%) |
Mar 08, 2018 | 26.59 | 26.78 | 25.98 | 26.00 | 6,719,833 | -0.54(-2.04%) |
Mar 07, 2018 | 26.29 | 26.54 | 8,858,795 | -1.04(-3.79%) | ||
Mar 06, 2018 | 27.18 | 27.68 | 27.13 | 27.58 | 8,652,400 | +0.40(+1.47%) |
Mar 05, 2018 | 27.26 | 27.34 | 26.67 | 27.18 | 13,716,032 | -0.07(-0.26%) |
Mar 02, 2018 | 27.03 | 27.41 | 26.08 | 27.26 | 20,736,474 | +1.98(+7.82%) |
Mar 01, 2018 | 25.03 | 25.48 | 24.50 | 25.28 | 11,596,727 | +0.10(+0.38%) |
Feb 28, 2018 | 25.12 | 25.66 | 25.07 | 25.18 | 5,752,864 | +0.29(+1.15%) |
Feb 27, 2018 | 26.01 | 26.45 | 24.89 | 24.90 | 6,548,868 | -0.73(-2.83%) |
Feb 26, 2018 | 26.35 | 26.42 | 25.43 | 25.62 | 7,476,564 | -0.45(-1.71%) |
Feb 23, 2018 | 25.91 | 26.09 | 25.53 | 26.07 | 4,549,941 | +0.26(+0.99%) |
Feb 22, 2018 | 25.81 | 3,233,091 | +0.12(+0.47%) | |||
Feb 21, 2018 | 25.35 | 26.25 | 25.32 | 25.69 | 5,721,280 | +0.49(+1.93%) |
Feb 20, 2018 | 24.79 | 25.84 | 24.58 | 25.21 | 12,009,778 | -1.32(-4.99%) |
Feb 16, 2018 | 26.53 | 26.53 | 26.53 | 0 | -0.05(-0.18%) | |
Feb 15, 2018 | 26.64 | 26.79 | 26.04 | 26.58 | 3,461,783 | +0.18(+0.66%) |
Feb 14, 2018 | 25.60 | 26.63 | 25.53 | 26.40 | 5,103,954 | +0.54(+2.10%) |
Feb 13, 2018 | 25.92 | 25.86 | 5,096,543 | +0.81(+3.21%) | ||
Feb 12, 2018 | 25.95 | 26.01 | 24.98 | 25.06 | 8,941,876 | -0.69(-2.69%) |
Feb 09, 2018 | 25.30 | 26.00 | 24.35 | 25.75 | 10,838,573 | +0.89(+3.59%) |
Feb 08, 2018 | 26.17 | 26.20 | 24.85 | 24.86 | 5,006,363 | -1.16(-4.45%) |
Feb 07, 2018 | 25.68 | 26.36 | 25.39 | 26.01 | 4,988,407 | +0.37(+1.43%) |
Feb 06, 2018 | 23.84 | 25.90 | 23.35 | 25.65 | 10,685,776 | +1.00(+4.04%) |
Feb 05, 2018 | 25.36 | 25.53 | 24.41 | 24.65 | 7,178,504 | -0.94(-3.68%) |
Feb 02, 2018 | 26.06 | 26.16 | 25.45 | 25.59 | 5,611,584 | -0.63(-2.40%) |
Feb 01, 2018 | 26.17 | 26.70 | 25.99 | 26.22 | 7,105,364 | -0.29(-1.08%) |
Jan 31, 2018 | 27.45 | 27.65 | 26.33 | 26.51 | 6,908,071 | -0.92(-3.34%) |
Jan 30, 2018 | 27.83 | 27.89 | 27.31 | 27.42 | 5,824,235 | -0.55(-1.97%) |
Jan 29, 2018 | 27.49 | 28.17 | 27.49 | 27.97 | 3,189,437 | +0.18(+0.66%) |
Jan 26, 2018 | 27.57 | 27.80 | 27.25 | 27.79 | 3,312,223 | +0.22(+0.78%) |
Jan 25, 2018 | 27.99 | 28.06 | 27.90 | 27.57 | 2,716,891 | -0.24(-0.86%) |
Jan 24, 2018 | 28.28 | 28.37 | 27.50 | 27.81 | 3,113,394 | -0.46(-1.64%) |
Jan 23, 2018 | 28.26 | 28.45 | 27.96 | 28.28 | 4,225,068 | -0.02(-0.06%) |
Jan 22, 2018 | 27.75 | 28.31 | 27.70 | 28.29 | 6,043,325 | +0.53(+1.92%) |
Jan 19, 2018 | 27.06 | 27.81 | 26.92 | 27.76 | 4,654,362 | +0.84(+3.11%) |
Jan 18, 2018 | 26.56 | 27.02 | 26.51 | 26.92 | 3,169,271 | +0.40(+1.50%) |
Jan 17, 2018 | 26.17 | 26.68 | 26.17 | 26.52 | 3,437,972 | +0.44(+1.68%) |
Jan 16, 2018 | 27.05 | 27.11 | 26.05 | 26.08 | 6,767,224 | -0.93(-3.42%) |
Jan 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.54(+2.05%) | |
Jan 11, 2018 | 25.65 | 26.53 | 25.47 | 26.47 | 6,621,602 | +0.93(+3.62%) |
Jan 10, 2018 | 25.69 | 25.54 | 3,817,630 | +0.03(+0.13%) | ||
Jan 09, 2018 | 25.65 | 25.66 | 25.17 | 25.51 | 6,724,821 | -0.25(-0.96%) |
Jan 08, 2018 | 26.18 | 26.38 | 25.33 | 25.76 | 6,169,891 | -0.20(-0.77%) |
Jan 05, 2018 | 26.12 | 26.20 | 25.79 | 25.96 | 4,952,696 | -0.15(-0.58%) |
Jan 04, 2018 | 26.08 | 26.40 | 25.41 | 26.11 | 7,060,220 | -0.34(-1.30%) |
Jan 03, 2018 | 27.18 | 27.25 | 26.21 | 26.45 | 4,821,776 | -0.56(-2.07%) |
Jan 02, 2018 | 27.23 | 27.41 | 26.76 | 27.01 | 6,624,052 | +0.03(+0.12%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.32 | 27.38 | 27.03 | 27.28 | 2,062,170 | -0.04(-0.14%) |
Dec 27, 2017 | 27.71 | 27.71 | 27.18 | 27.32 | 2,705,189 | -0.36(-1.29%) |
Dec 26, 2017 | 27.29 | 27.91 | 27.29 | 27.67 | 3,759,967 | +0.40(+1.45%) |
Dec 22, 2017 | 27.37 | 27.37 | 27.05 | 27.28 | 4,024,339 | -0.01(-0.03%) |
Dec 21, 2017 | 27.25 | 27.42 | 27.06 | 27.29 | 4,519,960 | +0.10(+0.38%) |
Dec 20, 2017 | 27.33 | 27.41 | 27.09 | 27.18 | 3,289,555 | +0.01(+0.03%) |
Dec 19, 2017 | 27.43 | 27.45 | 26.95 | 27.18 | 4,717,279 | -0.09(-0.35%) |
Dec 18, 2017 | 26.87 | 27.48 | 26.78 | 27.27 | 5,435,754 | +0.69(+2.59%) |
Dec 15, 2017 | 26.47 | 26.98 | 26.45 | 26.58 | 9,024,888 | +0.30(+1.14%) |
Dec 14, 2017 | 26.89 | 27.25 | 26.04 | 26.28 | 9,339,913 | -0.86(-3.15%) |
Dec 13, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 6,010,115 | +0.24(+0.88%) |
Dec 12, 2017 | 26.90 | 27.09 | 26.60 | 26.90 | 5,675,706 | +0.29(+1.07%) |
Dec 11, 2017 | 26.57 | 26.83 | 26.32 | 26.61 | 5,791,756 | +0.09(+0.33%) |
Dec 08, 2017 | 26.73 | 26.91 | 26.48 | 26.53 | 6,093,738 | -0.15(-0.56%) |
Dec 07, 2017 | 26.55 | 26.87 | 26.36 | 26.68 | 5,719,033 | +0.22(+0.84%) |
Dec 06, 2017 | 26.38 | 26.73 | 26.21 | 26.45 | 5,025,748 | +0.06(+0.24%) |
Dec 05, 2017 | 26.83 | 26.88 | 25.99 | 26.39 | 8,418,048 | -0.61(-2.26%) |
Dec 04, 2017 | 25.63 | 27.17 | 25.63 | 27.00 | 11,977,845 | +1.67(+6.60%) |
Dec 01, 2017 | 25.41 | 25.59 | 24.69 | 25.33 | 7,862,162 | -0.26(-1.02%) |
Nov 30, 2017 | 25.12 | 26.00 | 25.03 | 25.59 | 12,734,918 | -0.15(-0.58%) |
Nov 29, 2017 | 24.59 | 25.85 | 24.56 | 25.74 | 10,200,026 | +1.20(+4.91%) |
Nov 28, 2017 | 23.84 | 24.60 | 23.69 | 24.54 | 6,176,401 | +0.78(+3.27%) |
Nov 27, 2017 | 24.51 | 23.68 | 23.76 | 8,508,278 | +0.29(+1.21%) | |
Nov 24, 2017 | 23.29 | 23.72 | 23.19 | 23.48 | 2,937,217 | +0.37(+1.61%) |
Nov 22, 2017 | 23.51 | 23.68 | 23.08 | 23.10 | 5,953,735 | -0.43(-1.82%) |
Nov 21, 2017 | 23.76 | 23.81 | 23.25 | 23.53 | 6,772,502 | -0.17(-0.73%) |
Nov 20, 2017 | 23.44 | 23.75 | 23.21 | 23.71 | 7,969,671 | +0.42(+1.80%) |
Nov 17, 2017 | 23.24 | 23.87 | 22.85 | 23.29 | 23,023,522 | +1.52(+6.99%) |
Nov 16, 2017 | 21.30 | 22.13 | 20.86 | 21.77 | 14,168,967 | +0.46(+2.16%) |
Nov 15, 2017 | 21.07 | 21.75 | 20.78 | 21.31 | 9,148,634 | +0.13(+0.64%) |
Nov 14, 2017 | 20.97 | 21.24 | 20.78 | 21.17 | 5,187,107 | +0.01(+0.04%) |
Nov 13, 2017 | 21.45 | 21.54 | 20.78 | 21.16 | 8,121,160 | -0.40(-1.87%) |
Nov 10, 2017 | 20.87 | 21.73 | 20.87 | 21.57 | 8,046,462 | +0.70(+3.34%) |
Nov 09, 2017 | 20.19 | 21.10 | 20.14 | 20.87 | 5,534,574 | +0.54(+2.65%) |
Nov 08, 2017 | 20.17 | 20.51 | 20.13 | 20.33 | 5,195,543 | -0.03(-0.16%) |
Nov 07, 2017 | 20.66 | 20.68 | 20.09 | 20.36 | 4,955,508 | -0.28(-1.34%) |
Nov 06, 2017 | 20.97 | 21.14 | 20.60 | 20.64 | 4,062,088 | -0.25(-1.21%) |
Nov 03, 2017 | 20.81 | 21.10 | 20.66 | 20.89 | 4,194,502 | -0.06(-0.26%) |
Nov 02, 2017 | 20.74 | 21.08 | 20.68 | 20.95 | 6,423,465 | +0.37(+1.81%) |
Nov 01, 2017 | 20.68 | 20.84 | 20.37 | 20.58 | 4,498,570 | -0.01(-0.04%) |
Oct 31, 2017 | 20.63 | 20.85 | 20.58 | 20.59 | 4,970,513 | -0.07(-0.35%) |
Oct 30, 2017 | 21.10 | 21.10 | 20.40 | 20.66 | 7,260,199 | -0.48(-2.25%) |
Oct 27, 2017 | 21.19 | 21.25 | 20.79 | 21.13 | 7,217,437 | -0.48(-2.20%) |
Oct 26, 2017 | 21.59 | 21.89 | 21.28 | 21.61 | 4,647,603 | +0.13(+0.63%) |
Oct 25, 2017 | 21.41 | 21.59 | 20.88 | 21.47 | 7,026,435 | -0.06(-0.26%) |
Oct 24, 2017 | 21.58 | 21.70 | 21.33 | 21.53 | 4,504,019 | -0.02(-0.07%) |
Oct 23, 2017 | 21.42 | 21.97 | 21.23 | 21.54 | 9,560,785 | +0.19(+0.89%) |
Oct 20, 2017 | 21.29 | 21.43 | 21.08 | 21.35 | 7,438,673 | +0.28(+1.32%) |
Oct 19, 2017 | 20.95 | 21.20 | 20.80 | 21.08 | 8,348,376 | -0.04(-0.19%) |
Oct 18, 2017 | 21.03 | 21.30 | 20.73 | 21.12 | 6,295,530 | +0.09(+0.41%) |
Oct 17, 2017 | 21.54 | 21.54 | 20.79 | 21.03 | 9,169,350 | -0.51(-2.39%) |
Oct 16, 2017 | 21.20 | 21.67 | 21.01 | 21.54 | 9,331,989 | -0.04(-0.18%) |
Oct 13, 2017 | 21.74 | 22.12 | 21.52 | 21.58 | 9,531,741 | +0.03(+0.15%) |
Oct 12, 2017 | 22.26 | 22.48 | 21.52 | 21.55 | 11,320,489 | -0.96(-4.26%) |
Oct 11, 2017 | 22.78 | 22.83 | 22.36 | 22.51 | 5,579,751 | -0.22(-0.98%) |
Oct 10, 2017 | 22.77 | 23.18 | 22.53 | 22.73 | 6,396,852 | -0.02(-0.10%) |
Oct 09, 2017 | 23.29 | 23.34 | 22.72 | 22.76 | 6,391,531 | -0.52(-2.25%) |
Oct 06, 2017 | 23.18 | 23.48 | 23.10 | 23.28 | 5,395,618 | -0.15(-0.64%) |
Oct 05, 2017 | 22.89 | 23.52 | 22.81 | 23.43 | 5,797,605 | +0.47(+2.04%) |
Oct 04, 2017 | 23.00 | 23.52 | 22.85 | 22.96 | 6,584,897 | +0.02(+0.10%) |
Oct 03, 2017 | 23.25 | 23.33 | 22.74 | 22.94 | 4,351,361 | -0.25(-1.06%) |
Oct 02, 2017 | 23.04 | 23.24 | 22.52 | 23.18 | 7,315,911 | -0.02(-0.10%) |
Sep 29, 2017 | 23.27 | 23.32 | 23.01 | 23.21 | 4,368,744 | +0.01(+0.03%) |
Sep 28, 2017 | 23.24 | 23.36 | 22.98 | 23.20 | 4,275,017 | -0.14(-0.61%) |
Sep 27, 2017 | 23.40 | 22.88 | 23.34 | 5,885,467 | +0.31(+1.33%) | |
Sep 26, 2017 | 22.92 | 23.23 | 22.85 | 23.03 | 4,674,297 | +0.15(+0.65%) |
Sep 25, 2017 | 22.33 | 22.99 | 22.32 | 22.88 | 7,809,025 | +0.60(+2.68%) |
Sep 22, 2017 | 21.88 | 22.39 | 21.83 | 22.29 | 6,515,733 | +0.39(+1.79%) |
Sep 21, 2017 | 22.04 | 22.11 | 21.79 | 21.89 | 3,493,220 | -0.11(-0.50%) |
Sep 20, 2017 | 21.96 | 22.13 | 21.65 | 22.00 | 5,946,314 | +0.05(+0.21%) |
Sep 19, 2017 | 22.32 | 22.40 | 21.78 | 21.96 | 7,114,123 | +0.03(+0.14%) |
Sep 18, 2017 | 22.00 | 22.17 | 21.75 | 21.93 | 6,259,756 | -0.07(-0.32%) |
Sep 15, 2017 | 21.78 | 22.14 | 21.71 | 22.00 | 6,452,864 | +0.15(+0.68%) |
Sep 14, 2017 | 22.15 | 22.26 | 21.68 | 21.85 | 7,996,825 | -0.33(-1.49%) |
Sep 13, 2017 | 21.35 | 22.38 | 21.23 | 22.18 | 14,052,067 | +0.48(+2.21%) |
Sep 12, 2017 | 20.85 | 22.07 | 20.59 | 21.70 | 18,711,838 | +1.31(+6.44%) |
Sep 11, 2017 | 20.25 | 20.53 | 20.10 | 20.39 | 7,518,664 | +0.19(+0.93%) |
Sep 08, 2017 | 20.32 | 20.38 | 19.87 | 20.20 | 7,080,801 | -0.16(-0.81%) |
Sep 07, 2017 | 20.35 | 20.43 | 19.91 | 20.36 | 7,926,307 | +0.07(+0.35%) |
Sep 06, 2017 | 19.11 | 20.36 | 19.10 | 20.29 | 17,695,568 | +1.41(+7.45%) |
Sep 05, 2017 | 19.10 | 19.25 | 18.81 | 18.88 | 7,638,841 | -0.17(-0.91%) |
Sep 01, 2017 | 18.79 | 19.13 | 18.74 | 19.06 | 4,902,679 | +0.50(+2.67%) |
Aug 31, 2017 | 18.47 | 18.67 | 18.44 | 18.56 | 4,456,533 | +0.11(+0.60%) |
Aug 30, 2017 | 18.48 | 18.56 | 18.38 | 18.45 | 3,054,975 | -0.09(-0.47%) |
Aug 29, 2017 | 18.22 | 18.58 | 18.06 | 18.54 | 3,755,146 | +0.16(+0.86%) |
Aug 28, 2017 | 18.71 | 18.76 | 18.31 | 18.38 | 4,845,529 | -0.30(-1.60%) |
Aug 25, 2017 | 18.38 | 18.79 | 18.38 | 18.68 | 5,684,271 | +0.36(+1.97%) |
Aug 24, 2017 | 18.52 | 18.87 | 18.25 | 18.32 | 8,196,942 | +0.09(+0.52%) |
Aug 23, 2017 | 18.03 | 18.28 | 18.02 | 18.22 | 7,033,105 | +0.18(+1.00%) |
Aug 22, 2017 | 17.86 | 18.11 | 17.69 | 18.04 | 5,654,497 | +0.31(+1.73%) |
Aug 21, 2017 | 17.82 | 17.82 | 17.16 | 17.74 | 10,036,797 | -0.06(-0.35%) |
Aug 18, 2017 | 18.07 | 18.78 | 17.32 | 17.80 | 24,103,722 | -0.02(-0.13%) |
Aug 17, 2017 | 17.56 | 18.02 | 17.45 | 17.82 | 12,815,936 | +0.09(+0.49%) |
Aug 16, 2017 | 17.74 | 18.00 | 17.67 | 17.74 | 6,327,807 | +0.39(+2.27%) |
Aug 15, 2017 | 18.07 | 18.07 | 17.34 | 17.34 | 8,830,640 | -0.81(-4.46%) |
Aug 14, 2017 | 18.38 | 18.45 | 18.07 | 18.15 | 5,994,743 | -0.04(-0.22%) |
Aug 11, 2017 | 18.07 | 18.48 | 18.04 | 18.19 | 4,694,673 | +0.08(+0.43%) |
Aug 10, 2017 | 18.50 | 18.50 | 18.05 | 18.11 | 6,617,535 | -0.57(-3.03%) |
Aug 09, 2017 | 19.09 | 19.10 | 18.40 | 18.68 | 7,269,003 | -0.64(-3.30%) |
Aug 08, 2017 | 19.07 | 19.54 | 19.03 | 19.32 | 6,936,171 | +0.42(+2.25%) |
Aug 07, 2017 | 18.81 | 19.01 | 18.76 | 18.89 | 4,217,115 | +0.13(+0.71%) |
Aug 04, 2017 | 18.57 | 18.81 | 18.52 | 18.76 | 3,606,051 | +0.31(+1.70%) |
Aug 03, 2017 | 18.33 | 18.79 | 18.33 | 18.44 | 4,639,212 | +0.04(+0.21%) |
Aug 02, 2017 | 18.67 | 18.77 | 18.28 | 18.41 | 5,689,170 | -0.36(-1.93%) |
Aug 01, 2017 | 18.74 | 18.82 | 18.44 | 18.77 | 8,158,027 | +0.04(+0.21%) |
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |