Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.28 | 27.32 | 26.74 | 26.90 | 36,532,584 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.26 | 26.96 | 27.18 | 18,628,362 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.07 | 26,351,390 | +0.12(+0.46%) |
Apr 25, 2018 | 27.12 | 27.21 | 26.82 | 26.95 | 35,809,144 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,004,620 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.10 | 26.89 | 27.04 | 32,776,614 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.79 | 26.91 | 28,890,642 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,484,042 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.88 | 26.66 | 26.81 | 18,921,774 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,825,544 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,574,694 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.54 | 26.68 | 22,953,352 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.68 | 30,756,298 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.29 | 17,924,062 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.52 | 26.24 | 26.41 | 27,064,706 | +0.36(+1.38%) |
Apr 09, 2018 | 25.93 | 26.40 | 25.88 | 26.05 | 26,418,150 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.35 | 25.63 | 25.84 | 28,782,466 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,203,742 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.54 | 28,421,882 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.25 | 25.66 | 26.21 | 27,568,154 | +0.46(+1.80%) |
Apr 02, 2018 | 26.02 | 26.26 | 25.54 | 25.75 | 36,575,364 | -0.32(-1.24%) |
Mar 29, 2018 | 26.07 | 26.07 | 26.07 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.80 | 25.93 | 34,027,456 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.55 | 25.72 | 37,236,596 | -0.02(-0.09%) |
Mar 26, 2018 | 25.66 | 25.82 | 25.21 | 25.74 | 32,189,454 | +0.40(+1.59%) |
Mar 23, 2018 | 26.07 | 26.08 | 25.30 | 25.34 | 37,948,052 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.55 | 26.06 | 26.16 | 28,531,244 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,628,316 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.85 | 26.53 | 26.69 | 26,209,454 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,832,382 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.21 | 26.90 | 27.02 | 44,068,648 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.04 | 26.71 | 26.88 | 26,483,908 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,190,370 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.15 | 26.76 | 27.00 | 38,174,080 | +0.10(+0.38%) |
Mar 12, 2018 | 27.12 | 27.18 | 26.82 | 26.90 | 34,313,352 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.12 | 26.84 | 27.01 | 24,924,502 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,634,336 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,570,482 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,242,308 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.65 | 26.28 | 26.54 | 28,821,614 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,760,766 | +0.24(+0.90%) |
Mar 01, 2018 | 26.54 | 26.65 | 25.86 | 26.18 | 39,066,656 | -0.50(-1.87%) |
Feb 28, 2018 | 27.21 | 27.39 | 26.68 | 26.68 | 36,138,092 | -0.36(-1.33%) |
Feb 27, 2018 | 27.24 | 27.36 | 26.99 | 27.04 | 30,402,554 | -0.21(-0.78%) |
Feb 26, 2018 | 26.66 | 27.34 | 26.66 | 27.25 | 32,805,766 | +0.61(+2.29%) |
Feb 23, 2018 | 26.40 | 26.67 | 26.32 | 26.64 | 23,167,360 | +0.38(+1.46%) |
Feb 22, 2018 | 26.16 | 26.26 | 29,742,108 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.43 | 26.88 | 26.25 | 26.27 | 32,680,018 | -0.18(-0.69%) |
Feb 20, 2018 | 26.46 | 26.81 | 26.36 | 26.46 | 35,030,492 | -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 | 29,049,202 | +0.38(+1.48%) | |
Feb 14, 2018 | 25.49 | 25.96 | 25.39 | 25.85 | 31,632,040 | +0.18(+0.72%) |
Feb 13, 2018 | 25.40 | 25.74 | 25.28 | 25.67 | 26,847,386 | +0.21(+0.81%) |
Feb 12, 2018 | 25.31 | 25.62 | 25.00 | 25.46 | 50,031,012 | +0.37(+1.46%) |
Feb 09, 2018 | 25.12 | 25.30 | 24.39 | 25.10 | 64,377,480 | +0.39(+1.58%) |
Feb 08, 2018 | 25.71 | 25.84 | 24.69 | 24.71 | 59,134,900 | -0.99(-3.86%) |
Feb 07, 2018 | 25.81 | 26.19 | 25.69 | 25.70 | 39,952,676 | -0.22(-0.85%) |
Feb 06, 2018 | 25.10 | 26.06 | 24.98 | 25.92 | 72,359,648 | +0.13(+0.51%) |
Feb 05, 2018 | 26.80 | 26.96 | 24.98 | 25.79 | 53,564,924 | -1.11(-4.12%) |
Feb 02, 2018 | 26.89 | 27.37 | 26.82 | 26.90 | 33,044,952 | -0.16(-0.60%) |
Feb 01, 2018 | 26.90 | 27.47 | 26.90 | 27.06 | 38,350,688 | +0.08(+0.31%) |
Jan 31, 2018 | 27.62 | 27.67 | 26.82 | 26.98 | 46,707,488 | -0.55(-2.01%) |
Jan 30, 2018 | 27.83 | 28.09 | 27.20 | 27.53 | 63,133,444 | -0.89(-3.13%) |
Jan 29, 2018 | 28.40 | 28.72 | 28.24 | 28.42 | 47,905,408 | +0.01(+0.03%) |
Jan 26, 2018 | 27.17 | 28.47 | 27.17 | 28.41 | 67,013,912 | +1.30(+4.78%) |
Jan 25, 2018 | 26.93 | 27.19 | 26.87 | 27.11 | 24,725,600 | +0.22(+0.81%) |
Jan 24, 2018 | 26.94 | 27.00 | 26.75 | 26.90 | 24,330,672 | +0.08(+0.30%) |
Jan 23, 2018 | 26.82 | 27.01 | 26.61 | 26.82 | 24,132,706 | -0.08(-0.30%) |
Jan 22, 2018 | 26.87 | 27.00 | 26.80 | 26.90 | 27,848,004 | -0.01(-0.03%) |
Jan 19, 2018 | 27.09 | 27.15 | 26.58 | 26.90 | 40,558,600 | -0.04(-0.14%) |
Jan 18, 2018 | 27.07 | 27.07 | 26.74 | 26.94 | 25,984,576 | -0.14(-0.51%) |
Jan 17, 2018 | 26.82 | 27.22 | 26.78 | 27.08 | 32,999,194 | +0.42(+1.58%) |
Jan 16, 2018 | 26.63 | 26.93 | 26.56 | 26.66 | 39,780,184 | +0.04(+0.16%) |
Jan 12, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.68 | 26.73 | 26.52 | 26.63 | 19,671,474 | +0.07(+0.25%) |
Jan 10, 2018 | 26.47 | 26.66 | 26.44 | 26.56 | 24,432,124 | +0.04(+0.16%) |
Jan 09, 2018 | 26.54 | 26.68 | 26.48 | 26.52 | 21,980,168 | -0.03(-0.11%) |
Jan 08, 2018 | 26.74 | 26.80 | 26.46 | 26.55 | 26,007,616 | -0.30(-1.11%) |
Jan 05, 2018 | 26.82 | 26.86 | 26.66 | 26.84 | 17,153,626 | +0.05(+0.19%) |
Jan 04, 2018 | 26.74 | 26.89 | 26.66 | 26.79 | 16,995,572 | +0.06(+0.22%) |
Jan 03, 2018 | 26.55 | 26.78 | 26.39 | 26.74 | 18,476,464 | +0.20(+0.74%) |
Jan 02, 2018 | 26.50 | 26.58 | 26.39 | 26.54 | 22,223,656 | +0.16(+0.61%) |
Dec 29, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.48 | 26.60 | 26.40 | 26.49 | 9,039,065 | +0.03(+0.11%) |
Dec 27, 2017 | 26.44 | 26.55 | 26.39 | 26.46 | 11,422,811 | +0.09(+0.33%) |
Dec 26, 2017 | 26.28 | 26.42 | 26.18 | 26.37 | 14,952,344 | +0.05(+0.19%) |
Dec 22, 2017 | 26.42 | 26.50 | 26.25 | 26.32 | 11,807,379 | -0.07(-0.28%) |
Dec 21, 2017 | 26.61 | 26.66 | 26.36 | 26.39 | 20,242,666 | -0.16(-0.60%) |
Dec 20, 2017 | 26.94 | 27.05 | 26.53 | 26.55 | 20,729,362 | -0.35(-1.30%) |
Dec 19, 2017 | 27.09 | 27.11 | 26.86 | 26.90 | 19,247,306 | -0.14(-0.51%) |
Dec 18, 2017 | 27.11 | 27.20 | 26.99 | 27.04 | 23,014,330 | -0.05(-0.19%) |
Dec 15, 2017 | 26.79 | 27.11 | 26.74 | 27.09 | 51,874,536 | +0.54(+2.03%) |
Dec 14, 2017 | 26.75 | 26.87 | 26.47 | 26.55 | 20,302,358 | -0.13(-0.49%) |
Dec 13, 2017 | 26.63 | 26.80 | 26.56 | 26.68 | 21,674,780 | +0.00(+0.00%) |
Dec 12, 2017 | 26.64 | 26.82 | 26.40 | 30,821,812 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.25 | 26.41 | 25.99 | 26.37 | 19,039,088 | +0.34(+1.32%) |
Dec 08, 2017 | 25.72 | 26.05 | 25.72 | 26.03 | 20,460,282 | +0.17(+0.68%) |
Dec 07, 2017 | 25.90 | 25.96 | 25.60 | 25.85 | 21,705,196 | -0.04(-0.17%) |
Dec 06, 2017 | 25.91 | 26.13 | 25.86 | 25.90 | 23,442,806 | +0.00(+0.00%) |
Dec 05, 2017 | 26.16 | 26.35 | 25.86 | 30,647,712 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.67 | 26.25 | 26.26 | 19,342,232 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.43 | 26.58 | 26.30 | 26.47 | 25,518,450 | +0.07(+0.25%) |
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,456,934 | +0.04(+0.14%) |
Nov 29, 2017 | 26.17 | 26.52 | 26.13 | 26.37 | 20,979,722 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,827,112 | +0.26(+1.01%) |
Nov 27, 2017 | 25.96 | 25.77 | 25.85 | 14,129,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,958 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.85 | 25.72 | 25.80 | 14,490,205 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.88 | 17,369,012 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.68 | 25.75 | 16,224,383 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.61 | 25.76 | 20,386,642 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.91 | 25.67 | 25.90 | 17,389,204 | +0.15(+0.57%) |
Nov 15, 2017 | 25.69 | 25.85 | 25.66 | 25.75 | 17,776,918 | -0.01(-0.06%) |
Nov 14, 2017 | 25.67 | 26.00 | 25.65 | 25.77 | 22,509,202 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,642,690 | +0.09(+0.34%) |
Nov 10, 2017 | 25.56 | 25.63 | 25.34 | 25.62 | 20,659,394 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.67 | 25.37 | 25.64 | 18,350,640 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.55 | 25.29 | 25.52 | 18,793,012 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.57 | 25.44 | 25.53 | 15,085,782 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,717,222 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,296,896 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.60 | 18,238,448 | +0.14(+0.57%) |
Nov 01, 2017 | 25.28 | 25.80 | 25.20 | 25.46 | 21,756,522 | +0.14(+0.57%) |
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.31 | 32,577,852 | -0.07(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,052,436 | -0.32(-1.26%) |
Oct 27, 2017 | 25.65 | 25.81 | 25.56 | 25.70 | 20,691,612 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.70 | 25.81 | 24,143,986 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,025,246 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,795,790 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,995,184 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,240,074 | +0.13(+0.50%) |
Oct 19, 2017 | 25.91 | 26.27 | 25.88 | 26.17 | 27,407,744 | +0.30(+1.14%) |
Oct 18, 2017 | 26.17 | 26.20 | 25.84 | 25.87 | 19,968,494 | -0.27(-1.02%) |
Oct 17, 2017 | 25.94 | 26.23 | 25.81 | 26.14 | 19,416,804 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,809,796 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,685,082 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,381,368 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,867,308 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,568,478 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.09 | 25.94 | 26.09 | 13,505,122 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.09 | 25.95 | 26.03 | 16,702,851 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 25.99 | 25.81 | 25.99 | 18,843,512 | +0.03(+0.11%) |
Oct 04, 2017 | 26.12 | 26.17 | 25.92 | 25.96 | 15,026,043 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.81 | 26.09 | 18,827,674 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.04 | 23,049,562 | +0.27(+1.04%) |
Sep 29, 2017 | 25.73 | 25.78 | 25.52 | 25.78 | 22,164,570 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.83 | 25.43 | 25.70 | 25,015,776 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,370,782 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.44 | 25.49 | 24,319,766 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,721,338 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.96 | 20,228,000 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,787,068 | -0.01(-0.06%) |
Sep 20, 2017 | 25.94 | 26.14 | 25.86 | 25.99 | 35,565,204 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.52 | 25.60 | 21,733,146 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.42 | 25.67 | 23,456,148 | +0.14(+0.54%) |
Sep 15, 2017 | 25.70 | 25.79 | 25.44 | 25.53 | 39,985,536 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,985,100 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.31 | 29,059,918 | -0.22(-0.88%) |
Sep 12, 2017 | 24.82 | 25.81 | 24.81 | 25.54 | 51,599,100 | +0.76(+3.06%) |
Sep 11, 2017 | 24.61 | 24.79 | 24.53 | 24.78 | 22,684,828 | +0.16(+0.64%) |
Sep 08, 2017 | 24.51 | 24.73 | 24.40 | 24.62 | 21,387,316 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.64 | 24.41 | 24.54 | 24,745,320 | +0.00(+0.00%) |
Sep 06, 2017 | 24.51 | 24.63 | 24.48 | 24.54 | 18,298,626 | +0.14(+0.56%) |
Sep 05, 2017 | 24.46 | 24.67 | 24.37 | 24.40 | 19,800,352 | -0.12(-0.47%) |
Sep 01, 2017 | 24.51 | 24.64 | 24.42 | 24.52 | 25,177,438 | +0.03(+0.12%) |
Aug 31, 2017 | 24.19 | 24.56 | 24.17 | 24.49 | 35,873,188 | +0.34(+1.40%) |
Aug 30, 2017 | 24.17 | 24.17 | 24.01 | 24.15 | 16,287,142 | -0.04(-0.15%) |
Aug 29, 2017 | 24.14 | 24.22 | 24.00 | 24.19 | 16,929,904 | +0.02(+0.09%) |
Aug 28, 2017 | 24.19 | 24.27 | 24.12 | 24.17 | 17,124,658 | +0.06(+0.24%) |
Aug 25, 2017 | 24.03 | 24.27 | 24.00 | 24.11 | 19,935,090 | +0.12(+0.48%) |
Aug 24, 2017 | 24.09 | 24.11 | 23.95 | 23.99 | 15,952,690 | -0.01(-0.03%) |
Aug 23, 2017 | 23.88 | 24.11 | 23.88 | 24.00 | 22,324,952 | +0.06(+0.27%) |
Aug 22, 2017 | 23.65 | 23.99 | 23.61 | 23.94 | 18,630,916 | +0.28(+1.19%) |
Aug 21, 2017 | 23.54 | 23.73 | 23.34 | 23.65 | 23,453,400 | +0.06(+0.28%) |
Aug 18, 2017 | 23.76 | 23.81 | 23.57 | 23.59 | 21,453,378 | -0.20(-0.85%) |
Aug 17, 2017 | 24.04 | 24.15 | 23.79 | 23.79 | 20,578,516 | -0.30(-1.23%) |
Aug 16, 2017 | 24.07 | 24.18 | 24.02 | 24.09 | 14,623,396 | -0.01(-0.06%) |
Aug 15, 2017 | 24.07 | 24.21 | 24.02 | 24.10 | 23,716,276 | +0.05(+0.21%) |
Aug 14, 2017 | 24.07 | 24.09 | 23.94 | 24.05 | 17,715,900 | +0.04(+0.18%) |
Aug 11, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 17,905,540 | -0.12(-0.51%) |
Aug 10, 2017 | 24.09 | 24.22 | 23.98 | 24.13 | 25,046,830 | -0.02(-0.09%) |
Aug 09, 2017 | 24.07 | 24.16 | 23.94 | 24.15 | 20,770,410 | +0.12(+0.51%) |
Aug 08, 2017 | 24.07 | 24.16 | 23.98 | 24.03 | 22,204,908 | -0.02(-0.09%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.02 | 24.05 | 17,329,286 | -0.24(-0.98%) |
Aug 04, 2017 | 24.55 | 24.17 | 24.29 | 35,719,288 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.79 | 24.41 | 23.73 | 24.14 | 37,764,640 | +0.37(+1.55%) |
Aug 02, 2017 | 23.73 | 23.77 | 23.61 | 23.77 | 39,961,960 | +0.10(+0.44%) |
Aug 01, 2017 | 23.64 | 23.82 | 23.41 | 23.67 | 36,899,300 | -0.06(-0.24%) |
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.72 | 30,725,112 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.47 | 23.72 | 22,699,164 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,287,628 | +0.08(+0.33%) |
Jul 26, 2017 | 23.67 | 23.68 | 23.48 | 23.53 | 21,978,404 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,658,494 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,633,788 | -0.11(-0.48%) |
Jul 21, 2017 | 23.94 | 24.02 | 23.89 | 23.95 | 16,807,690 | -0.04(-0.18%) |
Jul 20, 2017 | 23.94 | 24.11 | 23.87 | 23.99 | 23,698,442 | -0.06(-0.24%) |
Jul 19, 2017 | 23.87 | 24.10 | 23.83 | 24.05 | 26,292,884 | +0.19(+0.78%) |
Jul 18, 2017 | 23.77 | 23.89 | 23.64 | 23.87 | 20,365,008 | +0.08(+0.33%) |
Jul 17, 2017 | 23.92 | 23.94 | 23.71 | 23.79 | 23,518,362 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,473,532 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,715,152 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,333,098 | +0.04(+0.15%) |
Jul 11, 2017 | 23.89 | 23.94 | 23.64 | 23.73 | 17,072,992 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,906,888 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.62 | 23.86 | 23,757,994 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,463,492 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.96 | 24.07 | 22,640,934 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.94 | 24.20 | 11,898,477 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.97 | 24.03 | 18,886,324 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.87 | 24.06 | 20,853,992 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.22 | 24.32 | 24.07 | 24.15 | 20,680,288 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,338,116 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.47 | 24.30 | 24.35 | 19,809,922 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,998,676 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,969,568 | +0.13(+0.53%) |
Jun 21, 2017 | 24.02 | 24.39 | 24.02 | 24.24 | 35,983,696 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,435,276 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.54 | 23.77 | 29,072,868 | +0.18(+0.76%) |
Jun 16, 2017 | 23.59 | 23.70 | 23.47 | 23.59 | 44,559,808 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.29 | 23.47 | 26,460,162 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,318,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,995,916 | -0.09(-0.37%) |
Jun 12, 2017 | 23.44 | 23.69 | 23.25 | 23.39 | 40,363,108 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.44 | 42,125,680 | +0.73(+3.21%) |
Jun 08, 2017 | 22.96 | 22.66 | 22.71 | 47,239,680 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.89 | 23,180,444 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.15 | 22.92 | 22.94 | 24,973,558 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.14 | 19,885,514 | -0.14(-0.58%) |
Jun 02, 2017 | 23.44 | 23.52 | 23.21 | 23.28 | 29,155,536 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,399,424 | +0.04(+0.18%) |
May 31, 2017 | 23.09 | 23.46 | 22.99 | 23.36 | 40,561,864 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.11 | 22.94 | 22.99 | 22,430,536 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.96 | 22.99 | 16,352,898 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,172,616 | +0.08(+0.34%) |
May 24, 2017 | 23.01 | 23.09 | 22.87 | 22.93 | 31,432,052 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.09 | 22.95 | 22.99 | 24,557,154 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,439,356 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,633,636 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.19 | 22.94 | 23.05 | 32,988,400 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.04 | 23.06 | 39,694,368 | -0.26(-1.13%) |
May 16, 2017 | 23.29 | 23.47 | 23.17 | 23.32 | 56,279,936 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.69 | 27,226,846 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,652,666 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,039,292 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.69 | 23.54 | 23.63 | 46,190,804 | -0.03(-0.14%) |
May 09, 2017 | 23.71 | 23.81 | 23.64 | 23.66 | 24,126,684 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.83 | 23.64 | 23.71 | 33,166,610 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.73 | 30,782,214 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.71 | 35,998,292 | -0.01(-0.06%) |
May 03, 2017 | 23.73 | 23.81 | 23.61 | 23.73 | 35,004,836 | -0.10(-0.42%) |
May 02, 2017 | 23.80 | 23.90 | 23.31 | 23.83 | 57,503,264 | -0.12(-0.50%) |