Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.83 | 31.29 | 29.46 | 29.51 | 8,836,577 | -0.83(-2.72%) |
Jan 30, 2018 | 30.38 | 30.54 | 29.27 | 30.34 | 13,461,609 | -0.66(-2.12%) |
Jan 29, 2018 | 31.82 | 31.86 | 30.64 | 30.99 | 11,981,909 | -1.01(-3.16%) |
Jan 26, 2018 | 31.97 | 32.30 | 31.50 | 32.01 | 7,595,196 | +0.24(+0.76%) |
Jan 25, 2018 | 32.34 | 32.35 | 30.94 | 31.76 | 6,380,469 | -0.51(-1.58%) |
Jan 24, 2018 | 32.40 | 32.58 | 31.95 | 32.27 | 4,719,598 | -0.11(-0.34%) |
Jan 23, 2018 | 32.59 | 32.64 | 31.94 | 32.39 | 3,921,985 | -0.20(-0.63%) |
Jan 22, 2018 | 32.09 | 32.63 | 31.99 | 32.59 | 4,242,506 | +0.51(+1.59%) |
Jan 19, 2018 | 31.85 | 32.08 | 31.61 | 32.08 | 3,497,775 | +0.42(+1.32%) |
Jan 18, 2018 | 32.30 | 32.39 | 31.62 | 31.66 | 3,311,928 | -0.23(-0.73%) |
Jan 17, 2018 | 31.57 | 31.94 | 31.39 | 31.89 | 2,596,805 | +0.59(+1.90%) |
Jan 16, 2018 | 32.08 | 32.18 | 31.28 | 31.30 | 3,316,628 | -0.67(-2.09%) |
Jan 12, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 31.50 | 32.02 | 31.48 | 32.01 | 4,621,590 | +0.79(+2.52%) |
Jan 10, 2018 | 31.22 | 5,397,864 | -0.91(-2.83%) | |||
Jan 09, 2018 | 31.98 | 32.46 | 31.87 | 32.13 | 3,765,293 | +0.19(+0.61%) |
Jan 08, 2018 | 32.07 | 32.20 | 31.80 | 31.93 | 4,789,761 | -0.09(-0.29%) |
Jan 05, 2018 | 31.59 | 32.10 | 31.55 | 32.02 | 5,436,159 | +0.66(+2.10%) |
Jan 04, 2018 | 31.81 | 31.88 | 31.11 | 31.37 | 5,129,557 | -0.41(-1.28%) |
Jan 03, 2018 | 31.05 | 31.81 | 30.92 | 31.77 | 4,633,844 | +0.83(+2.70%) |
Jan 02, 2018 | 31.01 | 31.22 | 30.50 | 30.94 | 3,168,603 | +0.11(+0.36%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.44(-1.39%) | |
Dec 28, 2017 | 31.14 | 31.30 | 31.06 | 31.26 | 1,604,733 | +0.19(+0.60%) |
Dec 27, 2017 | 31.17 | 31.33 | 31.08 | 31.08 | 3,397,758 | -0.04(-0.12%) |
Dec 26, 2017 | 31.00 | 31.33 | 30.98 | 31.11 | 2,546,474 | +0.18(+0.57%) |
Dec 22, 2017 | 31.42 | 31.42 | 30.89 | 30.94 | 5,607,315 | -0.37(-1.18%) |
Dec 21, 2017 | 31.19 | 31.50 | 31.18 | 31.31 | 2,729,891 | +0.21(+0.69%) |
Dec 20, 2017 | 31.20 | 31.49 | 30.95 | 31.10 | 3,310,563 | +0.16(+0.51%) |
Dec 19, 2017 | 31.42 | 31.61 | 30.93 | 30.94 | 4,132,376 | -0.44(-1.39%) |
Dec 18, 2017 | 31.27 | 31.42 | 31.10 | 31.37 | 3,653,051 | +0.38(+1.23%) |
Dec 15, 2017 | 30.85 | 31.05 | 30.62 | 30.99 | 8,725,780 | +0.35(+1.15%) |
Dec 14, 2017 | 30.87 | 31.09 | 30.56 | 30.64 | 5,878,852 | -0.25(-0.81%) |
Dec 13, 2017 | 31.35 | 31.39 | 30.86 | 30.89 | 4,359,508 | -0.34(-1.10%) |
Dec 12, 2017 | 31.24 | 31.60 | 31.17 | 31.24 | 3,616,589 | -0.11(-0.35%) |
Dec 11, 2017 | 31.53 | 31.64 | 31.15 | 31.35 | 4,324,463 | -0.19(-0.59%) |
Dec 08, 2017 | 31.21 | 31.66 | 31.07 | 31.53 | 4,278,222 | +0.47(+1.52%) |
Dec 07, 2017 | 31.06 | 31.15 | 30.50 | 31.06 | 5,602,048 | +0.45(+1.48%) |
Dec 06, 2017 | 30.92 | 31.17 | 30.54 | 30.61 | 5,362,756 | -0.36(-1.16%) |
Dec 05, 2017 | 31.20 | 31.23 | 30.40 | 30.97 | 8,750,560 | -0.88(-2.76%) |
Dec 04, 2017 | 31.90 | 31.99 | 31.59 | 31.85 | 6,993,219 | +0.46(+1.47%) |
Dec 01, 2017 | 31.45 | 31.63 | 30.56 | 31.38 | 6,242,866 | -0.18(-0.56%) |
Nov 30, 2017 | 31.35 | 31.99 | 31.23 | 31.56 | 7,324,087 | +0.30(+0.95%) |
Nov 29, 2017 | 30.79 | 31.32 | 30.73 | 31.26 | 5,414,184 | +0.53(+1.71%) |
Nov 28, 2017 | 30.39 | 30.86 | 30.39 | 30.74 | 4,479,460 | +0.42(+1.37%) |
Nov 27, 2017 | 30.61 | 30.63 | 30.29 | 30.32 | 4,203,607 | -0.33(-1.09%) |
Nov 24, 2017 | 30.43 | 30.75 | 30.42 | 30.65 | 1,759,028 | +0.29(+0.94%) |
Nov 22, 2017 | 30.31 | 30.47 | 30.11 | 30.37 | 4,291,741 | +0.10(+0.34%) |
Nov 21, 2017 | 30.02 | 30.42 | 30.02 | 30.27 | 5,666,426 | +0.26(+0.86%) |
Nov 20, 2017 | 29.84 | 30.33 | 29.82 | 30.01 | 6,786,171 | +0.18(+0.62%) |
Nov 17, 2017 | 29.41 | 30.01 | 29.36 | 29.82 | 6,830,753 | +0.32(+1.10%) |
Nov 16, 2017 | 29.39 | 29.84 | 29.30 | 29.50 | 7,946,112 | +0.16(+0.54%) |
Nov 15, 2017 | 29.27 | 29.37 | 28.92 | 29.34 | 4,336,490 | -0.04(-0.13%) |
Nov 14, 2017 | 28.77 | 29.48 | 28.70 | 29.38 | 4,669,276 | +0.18(+0.63%) |
Nov 13, 2017 | 28.77 | 29.29 | 28.73 | 29.19 | 5,263,668 | +0.39(+1.35%) |
Nov 10, 2017 | 28.64 | 29.00 | 28.51 | 28.80 | 5,533,214 | +0.07(+0.26%) |
Nov 09, 2017 | 28.28 | 28.94 | 28.22 | 28.73 | 5,444,759 | +0.15(+0.52%) |
Nov 08, 2017 | 28.06 | 28.65 | 27.85 | 28.58 | 3,719,163 | +0.43(+1.54%) |
Nov 07, 2017 | 28.28 | 28.41 | 27.98 | 28.15 | 3,462,734 | -0.06(-0.20%) |
Nov 06, 2017 | 28.08 | 28.31 | 27.91 | 28.20 | 4,397,800 | +0.18(+0.63%) |
Nov 03, 2017 | 27.81 | 28.27 | 27.67 | 28.03 | 5,274,228 | +0.20(+0.73%) |
Nov 02, 2017 | 28.08 | 28.18 | 27.06 | 27.82 | 11,243,463 | -0.30(-1.05%) |
Nov 01, 2017 | 28.06 | 28.31 | 27.81 | 28.12 | 6,936,818 | +0.17(+0.60%) |
Oct 31, 2017 | 27.56 | 28.08 | 27.48 | 27.95 | 5,951,379 | +0.41(+1.48%) |
Oct 30, 2017 | 27.76 | 28.05 | 27.45 | 27.55 | 8,318,640 | -0.26(-0.93%) |
Oct 27, 2017 | 27.55 | 27.89 | 27.34 | 27.81 | 5,244,158 | +0.29(+1.04%) |
Oct 26, 2017 | 27.15 | 27.57 | 27.09 | 27.52 | 5,902,256 | +0.49(+1.81%) |
Oct 25, 2017 | 27.19 | 27.56 | 26.83 | 27.03 | 8,339,691 | +0.51(+1.92%) |
Oct 24, 2017 | 25.88 | 26.74 | 25.43 | 26.52 | 8,225,093 | +0.72(+2.80%) |
Oct 23, 2017 | 25.89 | 26.07 | 25.73 | 25.80 | 5,402,983 | -0.09(-0.36%) |
Oct 20, 2017 | 25.56 | 25.90 | 25.55 | 25.89 | 5,924,978 | +0.20(+0.79%) |
Oct 19, 2017 | 25.25 | 25.76 | 25.02 | 25.69 | 5,815,853 | +0.42(+1.65%) |
Oct 18, 2017 | 25.31 | 25.38 | 25.16 | 25.27 | 2,510,025 | +0.01(+0.04%) |
Oct 17, 2017 | 25.11 | 25.36 | 24.98 | 25.26 | 4,064,529 | +0.19(+0.77%) |
Oct 16, 2017 | 25.06 | 25.16 | 25.02 | 25.07 | 2,276,741 | +0.04(+0.15%) |
Oct 13, 2017 | 25.08 | 25.13 | 24.96 | 25.03 | 2,045,947 | -0.02(-0.07%) |
Oct 12, 2017 | 24.87 | 25.23 | 24.87 | 25.05 | 3,966,612 | +0.11(+0.44%) |
Oct 11, 2017 | 24.84 | 24.99 | 24.74 | 24.94 | 5,432,768 | +0.11(+0.45%) |
Oct 10, 2017 | 25.15 | 25.18 | 24.69 | 24.83 | 5,158,079 | -0.28(-1.10%) |
Oct 09, 2017 | 25.21 | 25.32 | 24.92 | 25.11 | 2,991,410 | -0.07(-0.29%) |
Oct 06, 2017 | 25.16 | 25.39 | 25.07 | 25.18 | 3,548,352 | +0.03(+0.11%) |
Oct 05, 2017 | 25.60 | 25.63 | 25.14 | 25.15 | 4,626,584 | -0.40(-1.56%) |
Oct 04, 2017 | 25.44 | 25.61 | 25.31 | 25.55 | 3,501,326 | +0.11(+0.44%) |
Oct 03, 2017 | 25.52 | 25.67 | 25.00 | 25.44 | 4,979,954 | +0.13(+0.51%) |
Oct 02, 2017 | 25.36 | 25.48 | 25.09 | 25.31 | 3,669,507 | +0.04(+0.15%) |
Sep 29, 2017 | 25.00 | 25.44 | 25.00 | 25.27 | 5,381,723 | +0.33(+1.33%) |
Sep 28, 2017 | 24.53 | 24.96 | 24.53 | 24.94 | 4,711,798 | +0.41(+1.66%) |
Sep 27, 2017 | 24.48 | 24.63 | 24.23 | 24.53 | 3,201,335 | +0.18(+0.76%) |
Sep 26, 2017 | 24.28 | 24.55 | 24.22 | 24.35 | 3,419,594 | +0.15(+0.61%) |
Sep 25, 2017 | 23.82 | 24.27 | 23.80 | 24.20 | 3,979,801 | +0.27(+1.12%) |
Sep 22, 2017 | 23.73 | 24.06 | 23.70 | 23.93 | 4,588,947 | +0.21(+0.90%) |
Sep 21, 2017 | 23.77 | 23.82 | 23.57 | 23.72 | 3,847,893 | -0.01(-0.04%) |
Sep 20, 2017 | 24.25 | 24.28 | 23.63 | 23.73 | 5,591,763 | -0.53(-2.17%) |
Sep 19, 2017 | 24.35 | 24.49 | 24.23 | 24.25 | 5,436,941 | -0.09(-0.38%) |
Sep 18, 2017 | 24.35 | 24.44 | 24.17 | 24.35 | 4,995,121 | +0.12(+0.50%) |
Sep 15, 2017 | 24.24 | 24.36 | 23.98 | 24.23 | 7,825,690 | -0.07(-0.30%) |
Sep 14, 2017 | 24.08 | 24.40 | 23.97 | 24.30 | 3,931,617 | +0.17(+0.69%) |
Sep 13, 2017 | 24.42 | 24.55 | 23.73 | 24.13 | 7,613,786 | -0.26(-1.06%) |
Sep 12, 2017 | 24.15 | 24.42 | 24.04 | 24.39 | 3,301,138 | +0.28(+1.15%) |
Sep 11, 2017 | 23.89 | 24.19 | 23.81 | 24.12 | 4,722,303 | +0.38(+1.59%) |
Sep 08, 2017 | 23.43 | 23.94 | 23.36 | 23.74 | 2,788,364 | +0.31(+1.34%) |
Sep 07, 2017 | 23.66 | 23.77 | 23.39 | 23.43 | 4,255,508 | -0.19(-0.82%) |
Sep 06, 2017 | 23.69 | 23.91 | 23.55 | 23.62 | 4,330,708 | -0.02(-0.08%) |
Sep 05, 2017 | 23.83 | 23.92 | 23.48 | 23.64 | 4,610,682 | -0.20(-0.85%) |
Sep 01, 2017 | 23.85 | 24.01 | 23.78 | 23.84 | 2,572,899 | +0.05(+0.19%) |
Aug 31, 2017 | 23.59 | 23.86 | 23.54 | 23.79 | 3,926,670 | +0.29(+1.21%) |
Aug 30, 2017 | 23.32 | 23.57 | 23.30 | 23.51 | 3,317,374 | +0.18(+0.79%) |
Aug 29, 2017 | 23.14 | 23.39 | 23.08 | 23.32 | 3,318,668 | +0.01(+0.04%) |
Aug 28, 2017 | 23.35 | 23.39 | 23.17 | 23.31 | 2,842,771 | -0.01(-0.04%) |
Aug 25, 2017 | 23.05 | 23.43 | 23.05 | 23.32 | 3,455,645 | +0.37(+1.61%) |
Aug 24, 2017 | 23.10 | 23.17 | 22.91 | 22.96 | 3,223,915 | -0.03(-0.12%) |
Aug 23, 2017 | 23.19 | 23.36 | 22.94 | 22.98 | 5,181,756 | -0.30(-1.31%) |
Aug 22, 2017 | 23.36 | 23.43 | 22.98 | 23.29 | 4,704,490 | -0.12(-0.51%) |
Aug 21, 2017 | 23.21 | 23.47 | 23.16 | 23.41 | 3,856,673 | +0.11(+0.47%) |
Aug 18, 2017 | 23.37 | 23.58 | 23.26 | 23.30 | 3,960,433 | -0.15(-0.63%) |
Aug 17, 2017 | 23.80 | 23.96 | 23.43 | 23.44 | 4,989,369 | -0.44(-1.85%) |
Aug 16, 2017 | 23.53 | 23.93 | 23.44 | 23.89 | 6,917,796 | +0.36(+1.53%) |
Aug 15, 2017 | 23.41 | 23.55 | 23.34 | 23.53 | 2,825,138 | +0.13(+0.55%) |
Aug 14, 2017 | 23.07 | 23.43 | 23.04 | 23.40 | 4,787,279 | +0.51(+2.21%) |
Aug 11, 2017 | 22.79 | 23.04 | 22.73 | 22.89 | 3,146,211 | +0.06(+0.24%) |
Aug 10, 2017 | 23.19 | 23.28 | 22.83 | 22.84 | 4,905,014 | -0.49(-2.09%) |
Aug 09, 2017 | 23.23 | 23.43 | 23.17 | 23.32 | 3,710,226 | +0.00(+0.00%) |
Aug 08, 2017 | 23.46 | 23.58 | 23.30 | 23.32 | 4,188,752 | -0.14(-0.59%) |
Aug 07, 2017 | 23.62 | 23.72 | 23.36 | 23.46 | 4,994,093 | -0.13(-0.55%) |
Aug 04, 2017 | 23.33 | 23.70 | 23.33 | 23.59 | 6,302,877 | +0.29(+1.23%) |
Aug 03, 2017 | 23.28 | 23.51 | 23.20 | 23.31 | 5,524,770 | +0.08(+0.36%) |
Aug 02, 2017 | 22.95 | 23.28 | 22.81 | 23.22 | 5,448,781 | +0.29(+1.25%) |
Aug 01, 2017 | 22.55 | 23.08 | 22.51 | 22.94 | 4,698,855 | +0.43(+1.92%) |
Jul 31, 2017 | 22.49 | 22.61 | 22.33 | 22.50 | 3,955,896 | +0.06(+0.29%) |
Jul 28, 2017 | 22.39 | 22.57 | 22.25 | 22.44 | 4,111,206 | -0.01(-0.04%) |
Jul 27, 2017 | 22.41 | 22.62 | 22.22 | 22.45 | 4,705,814 | +0.06(+0.29%) |
Jul 26, 2017 | 22.46 | 22.77 | 22.36 | 22.38 | 4,619,590 | -0.23(-1.02%) |
Jul 25, 2017 | 22.39 | 22.70 | 22.10 | 22.61 | 7,216,380 | +0.11(+0.49%) |
Jul 24, 2017 | 22.38 | 22.68 | 22.30 | 22.50 | 5,323,612 | +0.10(+0.45%) |
Jul 21, 2017 | 22.37 | 22.77 | 22.30 | 22.40 | 6,245,799 | +0.02(+0.08%) |
Jul 20, 2017 | 22.58 | 22.20 | 22.38 | 3,468,305 | -0.16(-0.69%) | |
Jul 19, 2017 | 22.37 | 22.66 | 22.35 | 22.54 | 5,624,227 | +0.28(+1.24%) |
Jul 18, 2017 | 22.37 | 22.47 | 21.94 | 22.26 | 4,166,724 | -0.18(-0.82%) |
Jul 17, 2017 | 22.44 | 22.66 | 22.41 | 22.45 | 6,441,764 | +0.00(+0.00%) |
Jul 14, 2017 | 22.45 | 22.67 | 22.40 | 22.45 | 4,702,908 | -0.01(-0.04%) |
Jul 13, 2017 | 22.66 | 22.76 | 22.38 | 22.46 | 6,340,741 | -0.02(-0.08%) |
Jul 12, 2017 | 22.86 | 23.04 | 22.37 | 22.48 | 5,732,186 | -0.26(-1.14%) |
Jul 11, 2017 | 22.74 | 22.98 | 22.52 | 22.73 | 6,843,377 | -0.37(-1.60%) |
Jul 10, 2017 | 22.73 | 23.19 | 22.72 | 23.10 | 9,327,993 | +0.12(+0.52%) |
Jul 07, 2017 | 22.51 | 23.22 | 22.50 | 22.98 | 10,439,860 | +0.49(+2.17%) |
Jul 06, 2017 | 22.64 | 22.73 | 22.49 | 22.49 | 9,684,643 | -0.21(-0.93%) |
Jul 05, 2017 | 22.51 | 22.85 | 22.30 | 22.71 | 7,926,569 | +0.14(+0.61%) |
Jul 03, 2017 | 22.66 | 22.76 | 22.54 | 22.57 | 1,774,162 | -0.04(-0.16%) |
Jun 30, 2017 | 22.27 | 22.78 | 22.27 | 22.61 | 5,104,905 | +0.43(+1.95%) |
Jun 29, 2017 | 22.51 | 22.55 | 22.02 | 22.17 | 9,708,732 | -0.40(-1.76%) |
Jun 28, 2017 | 22.34 | 22.73 | 22.25 | 22.57 | 5,583,550 | +0.39(+1.74%) |
Jun 27, 2017 | 22.28 | 22.49 | 22.13 | 22.18 | 7,786,001 | -0.11(-0.50%) |
Jun 26, 2017 | 22.31 | 22.39 | 22.26 | 22.29 | 3,976,978 | +0.04(+0.17%) |
Jun 23, 2017 | 22.32 | 22.51 | 22.22 | 22.25 | 7,226,488 | +0.10(+0.46%) |
Jun 22, 2017 | 22.30 | 22.35 | 22.08 | 22.15 | 5,956,535 | -0.22(-0.99%) |
Jun 21, 2017 | 22.32 | 22.55 | 22.12 | 22.37 | 4,964,640 | +0.05(+0.21%) |
Jun 20, 2017 | 22.52 | 22.75 | 22.27 | 22.33 | 6,945,497 | +0.06(+0.29%) |
Jun 19, 2017 | 22.27 | 22.45 | 22.14 | 22.26 | 5,645,677 | +0.14(+0.62%) |
Jun 16, 2017 | 22.09 | 22.25 | 21.86 | 22.13 | 4,516,241 | -0.06(-0.29%) |
Jun 15, 2017 | 22.15 | 22.35 | 22.07 | 22.19 | 4,570,111 | -0.18(-0.82%) |
Jun 14, 2017 | 22.34 | 22.78 | 22.23 | 22.37 | 7,919,040 | +0.15(+0.66%) |
Jun 13, 2017 | 21.65 | 22.26 | 21.64 | 22.23 | 6,499,214 | +0.60(+2.77%) |
Jun 12, 2017 | 21.56 | 21.81 | 21.55 | 21.63 | 4,740,210 | +0.03(+0.13%) |
Jun 09, 2017 | 21.61 | 21.67 | 21.38 | 21.60 | 4,165,391 | +0.02(+0.09%) |
Jun 08, 2017 | 21.76 | 21.46 | 21.58 | 4,150,328 | -0.16(-0.72%) | |
Jun 07, 2017 | 21.61 | 21.82 | 21.55 | 21.74 | 5,578,278 | +0.14(+0.64%) |
Jun 06, 2017 | 21.39 | 21.70 | 21.27 | 21.60 | 4,370,889 | +0.12(+0.56%) |
Jun 05, 2017 | 21.71 | 21.77 | 21.36 | 21.48 | 4,142,381 | -0.28(-1.31%) |
Jun 02, 2017 | 21.24 | 21.84 | 21.24 | 21.77 | 7,603,979 | +0.58(+2.73%) |
Jun 01, 2017 | 20.83 | 21.19 | 20.76 | 21.19 | 4,421,505 | +0.38(+1.81%) |
May 31, 2017 | 20.95 | 20.97 | 20.71 | 20.81 | 6,638,652 | +0.00(+0.00%) |
May 30, 2017 | 20.93 | 21.00 | 20.67 | 20.81 | 3,409,966 | -0.16(-0.74%) |
May 26, 2017 | 20.99 | 21.03 | 20.93 | 20.97 | 2,677,540 | -0.05(-0.22%) |
May 25, 2017 | 21.27 | 21.32 | 20.96 | 21.01 | 3,682,641 | -0.17(-0.82%) |
May 24, 2017 | 20.99 | 21.20 | 20.88 | 21.19 | 4,321,697 | +0.15(+0.70%) |
May 23, 2017 | 21.58 | 21.68 | 20.97 | 21.04 | 4,907,647 | -0.34(-1.59%) |
May 22, 2017 | 21.25 | 21.46 | 21.22 | 21.38 | 4,110,310 | +0.15(+0.69%) |
May 19, 2017 | 20.97 | 21.31 | 20.90 | 21.23 | 4,178,282 | +0.35(+1.67%) |
May 18, 2017 | 20.65 | 20.99 | 20.47 | 20.88 | 3,522,970 | +0.19(+0.93%) |
May 17, 2017 | 21.18 | 21.16 | 20.69 | 20.69 | 3,987,533 | -0.49(-2.30%) |
May 16, 2017 | 21.13 | 21.24 | 20.99 | 21.18 | 3,355,102 | +0.12(+0.57%) |
May 15, 2017 | 20.92 | 21.17 | 20.90 | 21.06 | 4,832,893 | +0.17(+0.84%) |
May 12, 2017 | 21.11 | 21.17 | 20.83 | 20.88 | 3,207,513 | -0.25(-1.17%) |
May 11, 2017 | 20.99 | 21.18 | 20.82 | 21.13 | 6,157,182 | +0.12(+0.57%) |
May 10, 2017 | 20.77 | 21.01 | 20.64 | 21.01 | 4,888,320 | +0.17(+0.79%) |
May 09, 2017 | 20.50 | 20.93 | 20.45 | 20.85 | 7,259,852 | +0.42(+2.07%) |
May 08, 2017 | 20.49 | 20.59 | 20.33 | 20.43 | 7,390,340 | -0.08(-0.40%) |
May 05, 2017 | 20.46 | 20.55 | 20.35 | 20.51 | 6,533,264 | +0.17(+0.86%) |
May 04, 2017 | 20.38 | 20.52 | 20.32 | 20.33 | 6,480,375 | -0.03(-0.14%) |
May 03, 2017 | 20.49 | 20.56 | 20.26 | 20.36 | 6,173,670 | -0.13(-0.63%) |
May 02, 2017 | 20.63 | 20.67 | 20.36 | 20.49 | 5,891,499 | -0.15(-0.71%) |
May 01, 2017 | 20.84 | 20.97 | 20.60 | 20.64 | 7,309,892 | -0.17(-0.84%) |
Apr 28, 2017 | 20.96 | 20.99 | 20.61 | 20.81 | 7,230,239 | -0.18(-0.87%) |
Apr 27, 2017 | 20.88 | 21.07 | 20.71 | 20.99 | 9,008,953 | +0.16(+0.75%) |
Apr 26, 2017 | 20.33 | 21.02 | 20.30 | 20.84 | 11,646,686 | +0.46(+2.25%) |
Apr 25, 2017 | 20.34 | 20.54 | 19.65 | 20.38 | 18,345,212 | -0.81(-3.81%) |
Apr 24, 2017 | 21.67 | 21.68 | 21.02 | 21.19 | 10,769,581 | -0.22(-1.03%) |
Apr 21, 2017 | 21.37 | 21.47 | 21.20 | 21.41 | 6,268,286 | -0.02(-0.09%) |
Apr 20, 2017 | 22.38 | 22.43 | 21.28 | 21.43 | 10,427,883 | -0.78(-3.51%) |
Apr 19, 2017 | 22.28 | 22.36 | 22.13 | 22.21 | 4,605,175 | -0.01(-0.04%) |
Apr 18, 2017 | 22.07 | 22.32 | 21.88 | 22.22 | 4,779,376 | +0.08(+0.37%) |
Apr 17, 2017 | 21.81 | 22.17 | 21.77 | 22.13 | 4,989,678 | +0.37(+1.69%) |
Apr 13, 2017 | 21.81 | 22.00 | 21.74 | 21.77 | 4,905,654 | -0.05(-0.25%) |
Apr 12, 2017 | 21.81 | 21.93 | 21.64 | 21.82 | 4,249,712 | +0.01(+0.04%) |
Apr 11, 2017 | 21.53 | 21.88 | 21.47 | 21.81 | 4,801,615 | +0.28(+1.28%) |
Apr 10, 2017 | 21.37 | 21.66 | 21.37 | 21.54 | 3,607,219 | +0.17(+0.77%) |
Apr 07, 2017 | 21.39 | 21.54 | 21.33 | 21.37 | 8,179,831 | -0.07(-0.34%) |
Apr 06, 2017 | 21.40 | 21.68 | 21.34 | 21.44 | 6,650,630 | +0.06(+0.30%) |
Apr 05, 2017 | 21.53 | 21.78 | 21.30 | 21.38 | 5,822,141 | -0.07(-0.34%) |
Apr 04, 2017 | 21.49 | 21.62 | 21.40 | 21.45 | 3,453,508 | -0.10(-0.47%) |
Apr 03, 2017 | 21.71 | 21.77 | 21.41 | 21.55 | 3,941,145 | -0.06(-0.30%) |
Mar 31, 2017 | 21.83 | 21.88 | 21.56 | 21.62 | 4,980,759 | -0.26(-1.17%) |
Mar 30, 2017 | 21.79 | 21.91 | 21.70 | 21.88 | 2,833,076 | +0.07(+0.34%) |
Mar 29, 2017 | 21.71 | 21.88 | 21.65 | 21.80 | 2,783,665 | +0.02(+0.08%) |
Mar 28, 2017 | 21.48 | 21.86 | 21.45 | 21.78 | 4,322,082 | +0.24(+1.11%) |
Mar 27, 2017 | 21.28 | 21.62 | 21.23 | 21.55 | 4,055,856 | -0.02(-0.09%) |
Mar 24, 2017 | 21.60 | 21.72 | 21.39 | 21.56 | 3,607,432 | +0.06(+0.30%) |
Mar 23, 2017 | 21.45 | 21.81 | 21.45 | 21.50 | 3,922,452 | +0.05(+0.21%) |
Mar 22, 2017 | 21.48 | 21.53 | 21.20 | 21.45 | 7,714,687 | -0.03(-0.13%) |
Mar 21, 2017 | 21.85 | 21.92 | 21.34 | 21.48 | 5,901,656 | -0.31(-1.43%) |
Mar 20, 2017 | 21.76 | 21.85 | 21.60 | 21.79 | 3,914,576 | +0.02(+0.08%) |
Mar 17, 2017 | 21.91 | 21.96 | 21.64 | 21.77 | 9,096,668 | -0.08(-0.38%) |
Mar 16, 2017 | 21.57 | 22.08 | 21.56 | 21.86 | 8,326,154 | +0.35(+1.62%) |
Mar 15, 2017 | 21.37 | 21.64 | 21.20 | 21.51 | 5,563,553 | +0.23(+1.08%) |
Mar 14, 2017 | 21.36 | 21.36 | 20.99 | 21.28 | 6,727,439 | -0.19(-0.90%) |
Mar 13, 2017 | 21.66 | 21.70 | 21.27 | 21.47 | 6,739,559 | -0.13(-0.59%) |
Mar 10, 2017 | 21.49 | 21.87 | 21.39 | 21.60 | 11,790,116 | +0.38(+1.77%) |
Mar 09, 2017 | 21.26 | 21.50 | 21.01 | 21.22 | 9,598,883 | -0.04(-0.17%) |
Mar 08, 2017 | 20.87 | 21.34 | 20.86 | 21.26 | 11,615,541 | +0.42(+2.03%) |
Mar 07, 2017 | 20.54 | 20.98 | 20.41 | 20.84 | 7,964,080 | +0.30(+1.47%) |
Mar 06, 2017 | 20.42 | 20.63 | 20.30 | 20.54 | 6,878,993 | -0.02(-0.09%) |
Mar 03, 2017 | 20.45 | 20.62 | 20.31 | 20.55 | 5,504,855 | +0.05(+0.27%) |
Mar 02, 2017 | 20.58 | 20.77 | 20.45 | 20.50 | 5,399,350 | -0.06(-0.31%) |
Mar 01, 2017 | 20.34 | 20.78 | 20.31 | 20.56 | 8,201,433 | +0.40(+2.00%) |
Feb 28, 2017 | 20.18 | 20.29 | 20.04 | 20.16 | 7,482,329 | -0.05(-0.23%) |
Feb 27, 2017 | 19.80 | 20.26 | 19.80 | 20.21 | 7,151,505 | +0.34(+1.70%) |
Feb 24, 2017 | 19.69 | 19.91 | 19.50 | 19.87 | 5,452,459 | +0.12(+0.60%) |
Feb 23, 2017 | 19.91 | 19.92 | 19.66 | 19.75 | 4,097,065 | -0.10(-0.51%) |
Feb 22, 2017 | 20.05 | 20.05 | 19.78 | 19.85 | 7,660,115 | +0.09(+0.46%) |
Feb 21, 2017 | 19.67 | 19.80 | 19.56 | 19.76 | 4,750,653 | +0.19(+0.98%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 19.76 | 19.89 | 19.49 | 19.51 | 4,076,309 | -0.27(-1.34%) |
Feb 15, 2017 | 19.57 | 19.85 | 19.48 | 19.78 | 4,758,706 | +0.13(+0.65%) |
Feb 14, 2017 | 19.92 | 20.01 | 19.57 | 19.65 | 4,753,382 | -0.03(-0.14%) |
Feb 13, 2017 | 19.84 | 19.89 | 19.67 | 19.68 | 3,408,674 | -0.09(-0.46%) |
Feb 10, 2017 | 19.62 | 19.83 | 19.57 | 19.77 | 3,863,269 | +0.20(+1.03%) |
Feb 09, 2017 | 19.48 | 19.62 | 19.32 | 19.57 | 3,631,708 | +0.12(+0.61%) |
Feb 08, 2017 | 19.33 | 19.54 | 19.26 | 19.45 | 4,542,822 | +0.02(+0.09%) |
Feb 07, 2017 | 19.77 | 19.77 | 19.33 | 19.43 | 5,471,635 | -0.04(-0.19%) |
Feb 06, 2017 | 19.53 | 19.60 | 19.37 | 19.47 | 5,081,085 | -0.09(-0.47%) |
Feb 03, 2017 | 19.58 | 19.70 | 19.37 | 19.56 | 4,885,077 | +0.12(+0.61%) |
Feb 02, 2017 | 19.43 | 19.67 | 19.28 | 19.44 | 6,083,771 | +0.05(+0.24%) |