Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.75 | 7,179,132 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.43 | 27.90 | 28.01 | 6,784,642 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,689,774 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,655,571 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.75 | 27.28 | 27.36 | 8,892,656 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.33 | 28.13 | 10,612,906 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.46 | 27.07 | 27.36 | 8,568,452 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,051,122 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.38 | 27.67 | 6,558,177 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,673,399 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.24 | 8,992,338 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,019,187 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,628 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.73 | 27.80 | 4,745,162 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,987 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,996,206 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,530,373 | +0.27(+1.00%) |
Mar 05, 2018 | 26.96 | 27.51 | 26.93 | 27.45 | 5,614,349 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.12 | 8,006,051 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,303,463 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,491,370 | -0.45(-1.62%) |
Feb 27, 2018 | 28.06 | 28.10 | 27.68 | 27.68 | 10,189,690 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,098,047 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,590,137 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,769,334 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.73 | 27.84 | 27.20 | 27.22 | 9,861,489 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,597,143 | -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 | 27.92 | 7,490,710 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.87 | 10,311,131 | +0.47(+1.71%) |
Feb 13, 2018 | 27.40 | 6,270,402 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.29 | 27.53 | 10,462,359 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.27 | 26.17 | 27.00 | 16,557,662 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,480,651 | -0.31(-1.12%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,439,948 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,747,072 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,842,888 | -1.07(-3.78%) |
Feb 02, 2018 | 29.41 | 29.42 | 28.37 | 28.42 | 13,845,313 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,426,609 | +0.39(+1.33%) |
Jan 31, 2018 | 29.63 | 29.68 | 29.37 | 29.55 | 6,467,969 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,851,701 | -0.37(-1.25%) |
Jan 29, 2018 | 30.08 | 30.14 | 29.88 | 29.93 | 7,059,536 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.48 | 30.20 | 30.25 | 5,677,874 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,008,268 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.16 | 30.34 | 14,169,704 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.98 | 29.74 | 29.86 | 9,243,907 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,860,811 | +0.68(+2.34%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,913 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,248,080 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.28 | 29.61 | 6,280,203 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,481,054 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.68 | 30.07 | 29.63 | 29.88 | 11,117,988 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,838 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,805 | -0.14(-0.49%) |
Jan 08, 2018 | 29.68 | 29.77 | 29.60 | 29.75 | 4,570,912 | -0.01(-0.05%) |
Jan 05, 2018 | 29.72 | 29.79 | 29.57 | 29.76 | 5,570,795 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,854,264 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.61 | 29.26 | 29.60 | 6,884,351 | +0.34(+1.16%) |
Jan 02, 2018 | 29.04 | 29.30 | 28.93 | 29.26 | 6,084,811 | +0.24(+0.83%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.86 | 28.96 | 28.81 | 28.91 | 4,115,418 | +0.10(+0.36%) |
Dec 27, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 4,292,495 | +0.02(+0.07%) |
Dec 26, 2017 | 28.55 | 28.84 | 28.53 | 28.79 | 4,046,262 | +0.28(+0.97%) |
Dec 22, 2017 | 28.69 | 28.74 | 28.47 | 28.51 | 5,923,815 | -0.27(-0.94%) |
Dec 21, 2017 | 28.39 | 28.83 | 28.38 | 28.78 | 6,554,454 | +0.50(+1.78%) |
Dec 20, 2017 | 28.23 | 28.32 | 28.16 | 28.27 | 4,314,522 | +0.21(+0.76%) |
Dec 19, 2017 | 28.12 | 28.22 | 28.04 | 28.06 | 4,292,411 | -0.14(-0.49%) |
Dec 18, 2017 | 27.98 | 28.36 | 27.92 | 28.20 | 12,793,362 | +0.39(+1.39%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.78 | 27.81 | 4,579,812 | -0.24(-0.86%) |
Dec 14, 2017 | 28.05 | 28.21 | 28.03 | 28.05 | 4,173,303 | -0.01(-0.05%) |
Dec 13, 2017 | 28.08 | 28.15 | 27.95 | 28.07 | 5,431,148 | -0.01(-0.02%) |
Dec 12, 2017 | 27.93 | 28.19 | 27.89 | 28.07 | 9,780,398 | +0.50(+1.83%) |
Dec 11, 2017 | 27.47 | 27.65 | 27.47 | 27.57 | 3,679,095 | +0.20(+0.73%) |
Dec 08, 2017 | 27.20 | 27.38 | 27.16 | 27.37 | 5,084,224 | +0.23(+0.84%) |
Dec 07, 2017 | 27.17 | 27.32 | 27.08 | 27.14 | 5,911,363 | -0.19(-0.68%) |
Dec 06, 2017 | 27.34 | 27.49 | 27.31 | 27.33 | 4,792,981 | -0.10(-0.38%) |
Dec 05, 2017 | 27.44 | 27.49 | 27.34 | 27.43 | 5,834,765 | -0.12(-0.45%) |
Dec 04, 2017 | 27.50 | 27.80 | 27.37 | 27.56 | 9,359,873 | -0.03(-0.10%) |
Dec 01, 2017 | 27.52 | 27.69 | 27.52 | 27.58 | 8,037,970 | -0.08(-0.30%) |
Nov 30, 2017 | 27.57 | 27.68 | 27.29 | 27.67 | 11,319,061 | +0.25(+0.91%) |
Nov 29, 2017 | 27.52 | 27.61 | 27.31 | 27.42 | 6,749,465 | -0.13(-0.48%) |
Nov 28, 2017 | 27.50 | 27.62 | 27.46 | 27.55 | 6,977,300 | +0.27(+0.99%) |
Nov 27, 2017 | 27.64 | 27.26 | 27.28 | 7,199,336 | -0.37(-1.35%) | |
Nov 24, 2017 | 27.58 | 27.71 | 27.56 | 27.65 | 3,505,234 | +0.19(+0.68%) |
Nov 22, 2017 | 27.32 | 27.49 | 27.29 | 27.47 | 6,904,833 | +0.45(+1.66%) |
Nov 21, 2017 | 27.25 | 27.31 | 26.99 | 27.02 | 6,051,939 | +0.09(+0.33%) |
Nov 20, 2017 | 26.99 | 27.07 | 26.92 | 26.93 | 4,519,785 | -0.06(-0.23%) |
Nov 17, 2017 | 26.89 | 27.04 | 26.82 | 26.99 | 4,757,673 | +0.22(+0.83%) |
Nov 16, 2017 | 26.95 | 26.96 | 26.76 | 26.77 | 5,136,205 | -0.22(-0.82%) |
Nov 15, 2017 | 27.07 | 27.12 | 26.89 | 26.99 | 6,002,096 | -0.36(-1.31%) |
Nov 14, 2017 | 27.48 | 27.49 | 27.29 | 27.35 | 5,792,938 | -0.19(-0.68%) |
Nov 13, 2017 | 27.59 | 27.75 | 27.50 | 27.54 | 5,788,123 | -0.29(-1.04%) |
Nov 10, 2017 | 28.03 | 28.03 | 27.66 | 27.83 | 4,515,046 | -0.29(-1.03%) |
Nov 09, 2017 | 28.05 | 28.15 | 27.94 | 28.12 | 6,981,512 | -0.06(-0.20%) |
Nov 08, 2017 | 28.00 | 28.18 | 27.89 | 28.17 | 7,898,931 | -0.05(-0.19%) |
Nov 07, 2017 | 28.27 | 28.27 | 28.06 | 28.23 | 6,922,384 | +0.05(+0.17%) |
Nov 06, 2017 | 27.59 | 28.21 | 27.59 | 28.18 | 9,189,171 | +0.58(+2.10%) |
Nov 03, 2017 | 27.58 | 27.67 | 27.46 | 27.60 | 4,701,362 | -0.07(-0.27%) |
Nov 02, 2017 | 27.51 | 27.72 | 27.50 | 27.67 | 6,567,355 | -0.06(-0.22%) |
Nov 01, 2017 | 27.89 | 28.03 | 27.66 | 27.74 | 9,921,923 | +0.06(+0.22%) |
Oct 31, 2017 | 27.76 | 27.88 | 27.43 | 27.67 | 14,754,663 | +0.71(+2.65%) |
Oct 30, 2017 | 26.82 | 27.05 | 26.80 | 26.96 | 12,703,561 | +0.35(+1.33%) |
Oct 27, 2017 | 26.37 | 26.65 | 26.29 | 26.61 | 7,703,618 | +0.31(+1.16%) |
Oct 26, 2017 | 26.38 | 26.40 | 26.26 | 26.30 | 4,517,778 | -0.10(-0.36%) |
Oct 25, 2017 | 26.57 | 26.61 | 26.20 | 26.39 | 5,914,905 | -0.14(-0.54%) |
Oct 24, 2017 | 26.53 | 26.69 | 26.49 | 26.54 | 4,800,442 | +0.14(+0.54%) |
Oct 23, 2017 | 26.43 | 26.51 | 26.33 | 26.39 | 6,964,528 | +0.03(+0.10%) |
Oct 20, 2017 | 26.44 | 26.56 | 26.31 | 26.37 | 6,122,853 | +0.00(+0.00%) |
Oct 19, 2017 | 26.29 | 26.54 | 26.29 | 26.37 | 6,845,758 | +0.02(+0.08%) |
Oct 18, 2017 | 26.34 | 26.40 | 26.16 | 26.35 | 8,436,616 | +0.02(+0.08%) |
Oct 17, 2017 | 26.56 | 26.62 | 26.30 | 26.33 | 7,924,847 | -0.34(-1.28%) |
Oct 16, 2017 | 26.66 | 26.78 | 26.61 | 26.67 | 4,269,731 | +0.06(+0.23%) |
Oct 13, 2017 | 26.76 | 26.86 | 26.61 | 26.61 | 5,271,597 | +0.06(+0.23%) |
Oct 12, 2017 | 26.35 | 26.54 | 26.29 | 26.54 | 7,234,217 | +0.11(+0.41%) |
Oct 11, 2017 | 26.46 | 26.50 | 26.29 | 26.44 | 4,851,221 | +0.03(+0.10%) |
Oct 10, 2017 | 26.35 | 26.54 | 26.34 | 26.41 | 4,940,536 | +0.24(+0.91%) |
Oct 09, 2017 | 26.03 | 26.25 | 26.03 | 26.17 | 5,582,141 | +0.14(+0.52%) |
Oct 06, 2017 | 26.04 | 26.06 | 25.92 | 26.03 | 5,122,252 | -0.24(-0.91%) |
Oct 05, 2017 | 26.23 | 26.36 | 26.22 | 26.27 | 4,526,901 | -0.03(-0.10%) |
Oct 04, 2017 | 26.25 | 26.39 | 26.18 | 26.30 | 6,408,905 | -0.03(-0.13%) |
Oct 03, 2017 | 26.14 | 26.41 | 26.14 | 26.33 | 7,407,284 | +0.21(+0.81%) |
Oct 02, 2017 | 25.89 | 26.14 | 25.84 | 26.12 | 7,845,768 | -0.03(-0.10%) |
Sep 29, 2017 | 26.08 | 26.16 | 26.05 | 26.15 | 4,471,415 | +0.01(+0.03%) |
Sep 28, 2017 | 26.01 | 26.18 | 25.99 | 26.14 | 7,371,752 | +0.27(+1.05%) |
Sep 27, 2017 | 25.95 | 25.87 | 7,107,720 | +0.10(+0.40%) | ||
Sep 26, 2017 | 25.94 | 25.97 | 25.76 | 25.77 | 9,441,616 | -0.25(-0.97%) |
Sep 25, 2017 | 25.88 | 26.12 | 25.88 | 26.02 | 8,745,370 | +0.29(+1.11%) |
Sep 22, 2017 | 25.67 | 25.91 | 25.63 | 25.73 | 8,202,493 | +0.08(+0.32%) |
Sep 21, 2017 | 25.42 | 25.72 | 25.38 | 25.65 | 13,265,188 | +0.32(+1.26%) |
Sep 20, 2017 | 25.22 | 25.49 | 25.21 | 25.33 | 7,501,501 | +0.19(+0.76%) |
Sep 19, 2017 | 25.12 | 25.24 | 25.08 | 25.14 | 7,683,300 | +0.20(+0.82%) |
Sep 18, 2017 | 24.94 | 25.01 | 24.84 | 24.94 | 7,969,328 | +0.05(+0.19%) |
Sep 15, 2017 | 24.73 | 24.90 | 24.71 | 24.89 | 7,122,266 | +0.17(+0.69%) |
Sep 14, 2017 | 24.63 | 24.84 | 24.61 | 24.72 | 7,113,304 | +0.23(+0.94%) |
Sep 13, 2017 | 24.50 | 24.57 | 24.41 | 24.49 | 6,073,973 | +0.16(+0.67%) |
Sep 12, 2017 | 24.26 | 24.40 | 24.24 | 24.33 | 4,187,841 | +0.13(+0.53%) |
Sep 11, 2017 | 24.07 | 24.26 | 24.05 | 24.20 | 5,999,716 | +0.16(+0.68%) |
Sep 08, 2017 | 24.16 | 24.20 | 23.98 | 24.03 | 4,774,977 | -0.12(-0.51%) |
Sep 07, 2017 | 24.06 | 24.21 | 24.06 | 24.16 | 6,153,852 | +0.12(+0.51%) |
Sep 06, 2017 | 24.08 | 23.67 | 24.03 | 9,518,908 | +0.25(+1.06%) | |
Sep 05, 2017 | 23.76 | 23.88 | 23.65 | 23.78 | 5,449,976 | +0.12(+0.52%) |
Sep 01, 2017 | 23.58 | 23.75 | 23.52 | 23.66 | 6,743,288 | +0.03(+0.12%) |
Aug 31, 2017 | 23.39 | 23.67 | 23.37 | 23.63 | 7,543,320 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,676 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,979 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,763 | -0.05(-0.20%) |
Aug 25, 2017 | 23.41 | 23.53 | 23.38 | 23.50 | 4,333,802 | +0.24(+1.05%) |
Aug 24, 2017 | 23.39 | 23.39 | 23.17 | 23.26 | 3,547,675 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.35 | 23.07 | 23.30 | 5,599,443 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,888 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,933 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.24 | 6,967,523 | +0.04(+0.18%) |
Aug 17, 2017 | 23.41 | 23.41 | 23.20 | 23.20 | 5,471,855 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,725 | -0.19(-0.81%) |
Aug 15, 2017 | 23.52 | 23.54 | 23.34 | 23.52 | 6,744,292 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.84 | 23.58 | 23.60 | 6,098,108 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.88 | 23.75 | 23.78 | 7,353,948 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,881 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.41 | 24.61 | 5,742,949 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,690 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,613,063 | +0.28(+1.16%) |
Aug 04, 2017 | 24.25 | 24.37 | 24.24 | 24.32 | 5,018,419 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,239,439 | -0.17(-0.71%) |
Aug 02, 2017 | 24.21 | 24.48 | 24.19 | 24.36 | 6,859,416 | +0.09(+0.36%) |
Aug 01, 2017 | 24.20 | 24.46 | 24.16 | 24.27 | 15,683,097 | +0.76(+3.22%) |
Jul 31, 2017 | 23.65 | 23.66 | 23.47 | 23.52 | 8,731,127 | -0.01(-0.06%) |
Jul 28, 2017 | 23.18 | 23.54 | 23.17 | 23.53 | 8,109,513 | +0.11(+0.49%) |
Jul 27, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 4,853,705 | +0.10(+0.43%) |
Jul 26, 2017 | 23.43 | 23.43 | 23.27 | 23.32 | 4,550,078 | -0.04(-0.17%) |
Jul 25, 2017 | 23.42 | 23.47 | 23.31 | 23.36 | 5,187,623 | +0.29(+1.28%) |
Jul 24, 2017 | 23.10 | 23.11 | 22.92 | 23.06 | 7,661,289 | -0.15(-0.63%) |
Jul 21, 2017 | 23.48 | 23.49 | 23.18 | 23.21 | 5,566,520 | -0.28(-1.20%) |
Jul 20, 2017 | 23.53 | 23.55 | 23.40 | 23.49 | 5,459,679 | +0.05(+0.20%) |
Jul 19, 2017 | 23.25 | 23.47 | 23.25 | 23.45 | 5,504,860 | +0.13(+0.57%) |
Jul 18, 2017 | 23.40 | 23.43 | 23.26 | 23.31 | 4,026,502 | -0.06(-0.26%) |
Jul 17, 2017 | 23.49 | 23.55 | 23.36 | 23.37 | 4,914,372 | -0.02(-0.09%) |
Jul 14, 2017 | 23.38 | 23.46 | 23.29 | 23.39 | 4,678,618 | +0.15(+0.66%) |
Jul 13, 2017 | 23.23 | 23.26 | 23.14 | 23.24 | 4,031,109 | -0.10(-0.43%) |
Jul 12, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 6,868,791 | +0.34(+1.48%) |
Jul 11, 2017 | 22.80 | 23.00 | 22.76 | 23.00 | 6,830,595 | +0.02(+0.09%) |
Jul 10, 2017 | 22.88 | 23.03 | 22.87 | 22.98 | 4,744,853 | -0.02(-0.09%) |
Jul 07, 2017 | 23.04 | 23.06 | 22.85 | 23.00 | 6,046,294 | -0.05(-0.23%) |
Jul 06, 2017 | 23.10 | 23.32 | 23.04 | 23.05 | 6,072,874 | +0.01(+0.06%) |
Jul 05, 2017 | 23.24 | 23.25 | 22.98 | 23.04 | 7,926,872 | -0.40(-1.71%) |
Jul 03, 2017 | 23.27 | 23.55 | 23.27 | 23.44 | 3,439,045 | +0.25(+1.07%) |
Jun 30, 2017 | 23.33 | 23.30 | 23.07 | 23.19 | 7,182,671 | -0.14(-0.60%) |
Jun 29, 2017 | 23.61 | 23.63 | 23.30 | 23.33 | 5,296,772 | -0.27(-1.16%) |
Jun 28, 2017 | 23.59 | 23.72 | 23.55 | 23.61 | 7,239,475 | +0.08(+0.34%) |
Jun 27, 2017 | 23.51 | 23.69 | 23.45 | 23.53 | 7,365,849 | +0.18(+0.77%) |
Jun 26, 2017 | 23.45 | 23.49 | 23.33 | 23.34 | 5,621,531 | +0.03(+0.11%) |
Jun 23, 2017 | 23.15 | 23.37 | 23.12 | 23.32 | 5,231,226 | +0.16(+0.69%) |
Jun 22, 2017 | 23.18 | 23.29 | 23.10 | 23.16 | 7,412,877 | -0.03(-0.14%) |
Jun 21, 2017 | 23.26 | 23.41 | 23.10 | 23.19 | 10,608,106 | -0.22(-0.94%) |
Jun 20, 2017 | 23.63 | 23.63 | 23.28 | 23.41 | 13,097,685 | -0.71(-2.94%) |
Jun 19, 2017 | 24.09 | 24.27 | 24.07 | 24.12 | 9,061,242 | +0.03(+0.11%) |
Jun 16, 2017 | 23.86 | 24.11 | 23.81 | 24.09 | 7,685,241 | +0.51(+2.16%) |
Jun 15, 2017 | 23.42 | 23.65 | 23.38 | 23.59 | 11,124,169 | -0.09(-0.37%) |
Jun 14, 2017 | 24.07 | 24.07 | 23.59 | 23.67 | 8,821,559 | -0.44(-1.83%) |
Jun 13, 2017 | 24.01 | 24.13 | 23.94 | 24.11 | 6,550,444 | +0.15(+0.61%) |
Jun 12, 2017 | 24.11 | 24.17 | 23.89 | 23.97 | 6,637,421 | -0.01(-0.06%) |
Jun 09, 2017 | 23.69 | 24.00 | 23.67 | 23.98 | 8,750,669 | +0.28(+1.19%) |
Jun 08, 2017 | 23.65 | 23.80 | 23.63 | 23.70 | 6,338,140 | -0.01(-0.03%) |
Jun 07, 2017 | 23.99 | 24.05 | 23.67 | 23.71 | 14,007,052 | -0.55(-2.26%) |
Jun 06, 2017 | 23.99 | 24.27 | 23.95 | 24.25 | 6,494,239 | +0.11(+0.44%) |
Jun 05, 2017 | 24.03 | 24.19 | 24.02 | 24.15 | 6,142,547 | +0.11(+0.47%) |
Jun 02, 2017 | 24.09 | 24.09 | 23.89 | 24.03 | 9,693,248 | -0.22(-0.91%) |
Jun 01, 2017 | 24.25 | 24.41 | 24.19 | 24.25 | 9,694,279 | +0.06(+0.25%) |
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.19 | 11,722,381 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.27 | 10,538,999 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,333,152 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.76 | 24.29 | 24.36 | 13,118,301 | -0.33(-1.35%) |
May 24, 2017 | 24.70 | 24.83 | 24.65 | 24.70 | 9,299,021 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,465,048 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.66 | 24.74 | 9,460,803 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.72 | 9,754,056 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,206,949 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,345,135 | -0.05(-0.19%) |
May 16, 2017 | 24.25 | 24.42 | 24.22 | 24.25 | 14,629,990 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,127,705 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,657 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,966,715 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,515,138 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,299,328 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.34 | 23.14 | 23.31 | 8,226,112 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.22 | 10,432,008 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,691 | -0.24(-1.07%) |
May 03, 2017 | 22.76 | 22.89 | 22.66 | 22.82 | 8,584,662 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,165,815 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.54 | 22.58 | 8,342,435 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,639 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,944,474 | -0.17(-0.75%) |
Apr 26, 2017 | 22.74 | 23.03 | 22.71 | 22.80 | 9,435,211 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.82 | 22.69 | 22.80 | 6,731,497 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,895 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,265,028 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,783 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,765,166 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,981,797 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,746 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,538,341 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.22 | 23.32 | 10,010,139 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.97 | 23.27 | 11,644,853 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.09 | 22.90 | 23.09 | 7,709,226 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,713 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,927,607 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.20 | 22.74 | 22.76 | 11,216,874 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,755 | +0.26(+1.13%) |