Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 28.52 | 28.69 | 28.23 | 28.30 | 9,295,960 | -0.17(-0.58%) |
Feb 27, 2018 | 28.67 | 28.82 | 28.38 | 28.47 | 5,303,991 | -0.21(-0.73%) |
Feb 26, 2018 | 28.58 | 28.73 | 28.30 | 28.67 | 4,625,940 | +0.16(+0.55%) |
Feb 23, 2018 | 28.47 | 28.56 | 28.23 | 28.52 | 4,032,352 | +0.20(+0.71%) |
Feb 22, 2018 | 28.36 | 28.41 | 28.06 | 28.32 | 5,358,467 | -0.02(-0.06%) |
Feb 21, 2018 | 28.52 | 28.82 | 28.28 | 28.33 | 5,236,143 | -0.11(-0.38%) |
Feb 20, 2018 | 28.64 | 28.81 | 28.22 | 28.44 | 7,005,241 | -0.28(-0.99%) |
Feb 16, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.12(-0.40%) | |
Feb 15, 2018 | 28.30 | 29.02 | 28.12 | 28.84 | 8,367,516 | +0.72(+2.58%) |
Feb 14, 2018 | 27.70 | 28.13 | 27.50 | 28.12 | 7,124,454 | +0.19(+0.69%) |
Feb 13, 2018 | 27.68 | 27.95 | 27.31 | 27.92 | 15,268,065 | +0.22(+0.81%) |
Feb 12, 2018 | 27.68 | 27.99 | 27.23 | 27.70 | 5,377,393 | +0.27(+1.00%) |
Feb 09, 2018 | 27.61 | 27.87 | 26.38 | 27.43 | 13,228,783 | -0.79(-2.80%) |
Feb 08, 2018 | 29.16 | 29.28 | 28.00 | 28.22 | 10,433,507 | -0.87(-3.00%) |
Feb 07, 2018 | 28.83 | 29.10 | 28.72 | 29.09 | 6,271,477 | +0.25(+0.87%) |
Feb 06, 2018 | 27.97 | 28.93 | 26.98 | 28.84 | 12,014,323 | +0.47(+1.64%) |
Feb 05, 2018 | 29.00 | 29.38 | 27.68 | 28.37 | 10,743,646 | -1.01(-3.43%) |
Feb 02, 2018 | 29.98 | 30.26 | 28.87 | 29.38 | 10,098,037 | -0.87(-2.89%) |
Feb 01, 2018 | 30.84 | 31.23 | 30.05 | 30.26 | 10,757,114 | -0.17(-0.55%) |
Jan 31, 2018 | 30.13 | 30.65 | 29.92 | 30.42 | 5,915,574 | +0.35(+1.16%) |
Jan 30, 2018 | 29.85 | 30.11 | 29.65 | 30.07 | 7,336,809 | -0.36(-1.18%) |
Jan 29, 2018 | 30.52 | 30.66 | 29.83 | 30.43 | 6,928,590 | -0.18(-0.60%) |
Jan 26, 2018 | 30.34 | 30.80 | 30.11 | 30.61 | 5,137,340 | +0.36(+1.18%) |
Jan 25, 2018 | 30.13 | 30.37 | 29.71 | 30.26 | 7,085,747 | +0.22(+0.75%) |
Jan 24, 2018 | 30.17 | 30.24 | 29.70 | 30.03 | 6,761,327 | +0.21(+0.70%) |
Jan 23, 2018 | 29.13 | 29.98 | 29.09 | 29.82 | 5,991,517 | +0.69(+2.37%) |
Jan 22, 2018 | 28.83 | 29.28 | 28.69 | 29.13 | 4,708,939 | +0.25(+0.86%) |
Jan 19, 2018 | 29.10 | 29.20 | 28.66 | 28.88 | 6,070,387 | -0.17(-0.60%) |
Jan 18, 2018 | 29.01 | 29.20 | 28.86 | 29.06 | 4,087,817 | -0.04(-0.14%) |
Jan 17, 2018 | 29.19 | 29.35 | 28.84 | 29.10 | 6,084,348 | -0.05(-0.17%) |
Jan 16, 2018 | 29.78 | 30.22 | 28.61 | 29.15 | 11,315,133 | -0.31(-1.05%) |
Jan 12, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.72(+2.49%) | |
Jan 11, 2018 | 28.57 | 28.99 | 28.52 | 28.74 | 7,428,971 | +0.29(+1.02%) |
Jan 10, 2018 | 28.45 | 13,392,998 | +0.37(+1.30%) | |||
Jan 09, 2018 | 27.85 | 28.22 | 27.85 | 28.08 | 6,538,834 | +0.38(+1.38%) |
Jan 08, 2018 | 27.47 | 27.75 | 27.43 | 27.70 | 3,867,983 | +0.22(+0.82%) |
Jan 05, 2018 | 27.83 | 27.92 | 27.39 | 27.48 | 4,236,173 | -0.21(-0.75%) |
Jan 04, 2018 | 27.66 | 27.88 | 27.59 | 27.68 | 4,732,538 | +0.22(+0.79%) |
Jan 03, 2018 | 27.22 | 27.72 | 27.22 | 27.47 | 8,074,464 | +0.40(+1.48%) |
Jan 02, 2018 | 26.95 | 27.52 | 26.88 | 27.07 | 6,297,234 | +0.42(+1.56%) |
Dec 29, 2017 | 26.65 | 26.65 | 26.65 | 0 | -0.21(-0.77%) | |
Dec 28, 2017 | 27.05 | 27.13 | 26.60 | 26.86 | 5,408,691 | -0.20(-0.74%) |
Dec 27, 2017 | 26.89 | 27.13 | 26.77 | 27.06 | 3,027,515 | +0.15(+0.56%) |
Dec 26, 2017 | 27.28 | 27.39 | 26.76 | 26.91 | 3,214,100 | -0.36(-1.31%) |
Dec 22, 2017 | 27.43 | 27.66 | 27.21 | 27.27 | 3,212,321 | -0.12(-0.43%) |
Dec 21, 2017 | 26.63 | 27.69 | 26.61 | 27.38 | 10,103,230 | +0.76(+2.84%) |
Dec 20, 2017 | 26.51 | 26.66 | 26.43 | 26.63 | 4,328,511 | +0.24(+0.91%) |
Dec 19, 2017 | 26.51 | 26.69 | 26.28 | 26.38 | 3,510,156 | -0.08(-0.31%) |
Dec 18, 2017 | 26.26 | 26.57 | 26.12 | 26.47 | 7,024,917 | +0.32(+1.24%) |
Dec 15, 2017 | 26.31 | 26.56 | 26.11 | 26.14 | 3,985,950 | -0.26(-0.98%) |
Dec 14, 2017 | 26.55 | 26.66 | 26.29 | 26.40 | 3,184,218 | -0.22(-0.84%) |
Dec 13, 2017 | 26.63 | 26.67 | 26.38 | 26.63 | 3,782,999 | -0.05(-0.19%) |
Dec 12, 2017 | 26.71 | 26.85 | 26.62 | 26.68 | 2,422,649 | -0.10(-0.37%) |
Dec 11, 2017 | 26.87 | 26.93 | 26.49 | 26.78 | 2,860,065 | -0.02(-0.06%) |
Dec 08, 2017 | 26.71 | 26.83 | 26.39 | 26.79 | 3,251,080 | +0.22(+0.81%) |
Dec 07, 2017 | 26.44 | 26.84 | 26.27 | 26.58 | 2,963,406 | +0.14(+0.54%) |
Dec 06, 2017 | 26.59 | 26.78 | 26.25 | 26.43 | 3,292,907 | -0.32(-1.18%) |
Dec 05, 2017 | 26.76 | 27.15 | 26.55 | 26.75 | 3,904,160 | +0.03(+0.09%) |
Dec 04, 2017 | 26.43 | 27.05 | 26.43 | 26.73 | 7,125,659 | +0.44(+1.68%) |
Dec 01, 2017 | 26.33 | 26.46 | 26.06 | 26.29 | 4,792,142 | -0.12(-0.44%) |
Nov 30, 2017 | 26.15 | 26.53 | 26.05 | 26.40 | 4,669,723 | +0.16(+0.60%) |
Nov 29, 2017 | 26.16 | 26.50 | 26.02 | 26.24 | 5,037,129 | +0.03(+0.13%) |
Nov 28, 2017 | 26.09 | 26.38 | 25.92 | 26.21 | 3,197,791 | +0.15(+0.57%) |
Nov 27, 2017 | 26.28 | 26.34 | 25.95 | 26.06 | 3,899,669 | -0.30(-1.14%) |
Nov 24, 2017 | 26.55 | 26.61 | 26.24 | 26.36 | 1,268,716 | -0.15(-0.57%) |
Nov 22, 2017 | 26.53 | 26.62 | 26.25 | 26.51 | 3,998,518 | -0.03(-0.09%) |
Nov 21, 2017 | 26.58 | 26.83 | 26.47 | 26.53 | 3,016,272 | +0.04(+0.16%) |
Nov 20, 2017 | 26.48 | 26.63 | 26.38 | 26.49 | 3,465,466 | +0.04(+0.16%) |
Nov 17, 2017 | 26.28 | 26.59 | 26.21 | 26.45 | 3,013,272 | +0.17(+0.67%) |
Nov 16, 2017 | 25.89 | 26.47 | 25.84 | 26.28 | 4,851,271 | +0.54(+2.10%) |
Nov 15, 2017 | 25.61 | 25.92 | 24.61 | 25.74 | 10,017,041 | -0.23(-0.90%) |
Nov 14, 2017 | 26.31 | 26.34 | 25.70 | 25.97 | 5,356,048 | -0.47(-1.76%) |
Nov 13, 2017 | 26.63 | 26.73 | 26.35 | 26.43 | 3,882,381 | -0.31(-1.15%) |
Nov 10, 2017 | 26.93 | 27.11 | 26.57 | 26.74 | 4,484,097 | -0.25(-0.93%) |
Nov 09, 2017 | 27.03 | 27.31 | 26.85 | 26.99 | 3,287,536 | -0.18(-0.67%) |
Nov 08, 2017 | 27.42 | 27.49 | 27.03 | 27.18 | 3,093,351 | -0.32(-1.18%) |
Nov 07, 2017 | 27.48 | 27.75 | 27.40 | 27.50 | 2,819,900 | +0.01(+0.03%) |
Nov 06, 2017 | 27.44 | 27.69 | 27.31 | 27.49 | 3,892,641 | +0.12(+0.43%) |
Nov 03, 2017 | 26.96 | 27.51 | 26.83 | 27.38 | 4,331,486 | +0.32(+1.17%) |
Nov 02, 2017 | 27.30 | 27.33 | 26.26 | 27.06 | 8,020,610 | -0.32(-1.16%) |
Nov 01, 2017 | 27.81 | 27.88 | 27.23 | 27.38 | 5,585,689 | -0.33(-1.20%) |
Oct 31, 2017 | 27.48 | 27.82 | 27.30 | 27.71 | 5,288,081 | +0.20(+0.73%) |
Oct 30, 2017 | 27.84 | 27.88 | 27.32 | 27.51 | 5,492,744 | -0.37(-1.34%) |
Oct 27, 2017 | 27.77 | 27.96 | 27.06 | 27.88 | 5,898,126 | -0.22(-0.80%) |
Oct 26, 2017 | 28.44 | 28.60 | 28.06 | 28.11 | 4,985,184 | -0.33(-1.17%) |
Oct 25, 2017 | 28.92 | 28.92 | 27.84 | 28.44 | 6,281,907 | -0.35(-1.21%) |
Oct 24, 2017 | 29.09 | 29.19 | 28.50 | 28.79 | 6,039,408 | -0.11(-0.37%) |
Oct 23, 2017 | 28.81 | 29.13 | 28.80 | 28.90 | 6,354,185 | +0.22(+0.75%) |
Oct 20, 2017 | 28.51 | 28.96 | 28.47 | 28.68 | 5,594,755 | +0.37(+1.32%) |
Oct 19, 2017 | 28.21 | 28.73 | 28.12 | 28.31 | 9,374,476 | +0.43(+1.55%) |
Oct 18, 2017 | 27.68 | 28.01 | 27.68 | 27.87 | 4,510,361 | +0.22(+0.81%) |
Oct 17, 2017 | 27.68 | 27.74 | 27.53 | 27.65 | 2,300,069 | -0.03(-0.12%) |
Oct 16, 2017 | 27.53 | 27.73 | 27.47 | 27.68 | 3,777,066 | +0.27(+1.00%) |
Oct 13, 2017 | 27.48 | 27.49 | 27.26 | 27.41 | 2,509,052 | -0.06(-0.21%) |
Oct 12, 2017 | 27.67 | 27.83 | 27.43 | 27.47 | 2,301,036 | -0.16(-0.57%) |
Oct 11, 2017 | 27.53 | 27.72 | 27.41 | 27.62 | 2,255,149 | +0.09(+0.33%) |
Oct 10, 2017 | 27.91 | 27.92 | 27.41 | 27.53 | 3,211,078 | -0.15(-0.54%) |
Oct 09, 2017 | 27.88 | 27.93 | 27.55 | 27.68 | 2,242,256 | -0.15(-0.54%) |
Oct 06, 2017 | 27.88 | 28.07 | 27.59 | 27.83 | 3,165,048 | -0.15(-0.54%) |
Oct 05, 2017 | 28.02 | 28.16 | 27.81 | 27.98 | 3,620,991 | +0.05(+0.18%) |
Oct 04, 2017 | 27.69 | 28.05 | 27.68 | 27.93 | 3,516,930 | +0.27(+0.99%) |
Oct 03, 2017 | 27.48 | 27.87 | 27.31 | 27.66 | 4,814,036 | +0.19(+0.70%) |
Oct 02, 2017 | 27.79 | 27.87 | 27.01 | 27.47 | 6,115,569 | -0.31(-1.11%) |
Sep 29, 2017 | 27.73 | 27.94 | 27.71 | 27.77 | 2,966,628 | +0.03(+0.12%) |
Sep 28, 2017 | 27.56 | 27.90 | 27.47 | 27.74 | 3,018,647 | +0.33(+1.21%) |
Sep 27, 2017 | 27.48 | 27.68 | 27.21 | 27.41 | 3,840,641 | +0.08(+0.30%) |
Sep 26, 2017 | 27.66 | 27.72 | 27.26 | 27.33 | 2,491,187 | -0.25(-0.91%) |
Sep 25, 2017 | 27.49 | 27.79 | 27.35 | 27.58 | 3,070,920 | -0.03(-0.12%) |
Sep 22, 2017 | 27.18 | 27.68 | 27.13 | 27.61 | 4,169,030 | +0.38(+1.41%) |
Sep 21, 2017 | 27.18 | 27.42 | 27.11 | 27.23 | 3,072,506 | +0.07(+0.28%) |
Sep 20, 2017 | 27.06 | 27.26 | 26.96 | 27.15 | 2,292,464 | +0.17(+0.65%) |
Sep 19, 2017 | 26.95 | 27.15 | 26.77 | 26.98 | 2,342,331 | +0.07(+0.25%) |
Sep 18, 2017 | 26.97 | 27.18 | 26.78 | 26.91 | 2,932,741 | +0.03(+0.12%) |
Sep 15, 2017 | 26.72 | 26.91 | 26.61 | 26.88 | 2,936,189 | +0.17(+0.62%) |
Sep 14, 2017 | 26.63 | 26.83 | 26.54 | 26.71 | 2,037,921 | +0.05(+0.19%) |
Sep 13, 2017 | 26.76 | 26.78 | 26.43 | 26.66 | 2,838,885 | -0.14(-0.53%) |
Sep 12, 2017 | 26.89 | 26.92 | 26.59 | 26.80 | 2,172,333 | +0.04(+0.16%) |
Sep 11, 2017 | 26.50 | 26.88 | 26.49 | 26.76 | 2,741,375 | +0.45(+1.71%) |
Sep 08, 2017 | 26.23 | 26.41 | 26.14 | 26.31 | 1,642,945 | -0.01(-0.03%) |
Sep 07, 2017 | 26.64 | 26.72 | 26.14 | 26.32 | 3,375,331 | -0.32(-1.22%) |
Sep 06, 2017 | 26.72 | 26.85 | 26.39 | 26.64 | 2,751,247 | -0.02(-0.09%) |
Sep 05, 2017 | 26.94 | 27.10 | 26.25 | 26.67 | 5,708,112 | -0.56(-2.05%) |
Sep 01, 2017 | 27.33 | 27.49 | 27.23 | 27.23 | 4,270,570 | -0.02(-0.06%) |
Aug 31, 2017 | 27.25 | 27.33 | 26.96 | 27.24 | 3,677,355 | +0.17(+0.61%) |
Aug 30, 2017 | 26.63 | 27.20 | 26.56 | 27.08 | 3,521,897 | +0.49(+1.85%) |
Aug 29, 2017 | 26.33 | 26.59 | 26.27 | 26.58 | 2,511,521 | -0.01(-0.03%) |
Aug 28, 2017 | 26.36 | 26.78 | 26.31 | 26.59 | 2,667,184 | +0.32(+1.20%) |
Aug 25, 2017 | 26.32 | 26.55 | 26.28 | 26.28 | 2,328,412 | -0.04(-0.16%) |
Aug 24, 2017 | 26.47 | 26.59 | 26.31 | 26.32 | 2,128,151 | -0.15(-0.57%) |
Aug 23, 2017 | 26.42 | 26.53 | 26.27 | 26.47 | 2,170,714 | +0.03(+0.13%) |
Aug 22, 2017 | 26.23 | 26.59 | 26.20 | 26.43 | 2,609,648 | +0.33(+1.28%) |
Aug 21, 2017 | 26.21 | 26.33 | 25.83 | 26.10 | 3,569,772 | -0.13(-0.51%) |
Aug 18, 2017 | 26.23 | 26.46 | 25.92 | 26.23 | 3,915,800 | -0.07(-0.25%) |
Aug 17, 2017 | 26.69 | 26.73 | 26.22 | 26.30 | 3,694,788 | -0.47(-1.77%) |
Aug 16, 2017 | 26.93 | 27.02 | 26.72 | 26.78 | 1,766,554 | -0.07(-0.28%) |
Aug 15, 2017 | 27.13 | 27.13 | 26.85 | 26.85 | 2,591,588 | -0.14(-0.52%) |
Aug 14, 2017 | 26.83 | 27.28 | 26.82 | 26.99 | 3,945,726 | +0.40(+1.50%) |
Aug 11, 2017 | 26.66 | 26.70 | 26.30 | 26.59 | 5,892,963 | -0.29(-1.08%) |
Aug 10, 2017 | 27.69 | 27.73 | 26.48 | 26.88 | 9,067,506 | -0.92(-3.29%) |
Aug 09, 2017 | 28.01 | 28.07 | 27.72 | 27.80 | 5,736,624 | -0.32(-1.15%) |
Aug 08, 2017 | 28.22 | 28.57 | 28.10 | 28.12 | 5,829,351 | -0.05(-0.18%) |
Aug 07, 2017 | 28.27 | 28.36 | 28.07 | 28.17 | 3,114,923 | +0.06(+0.21%) |
Aug 04, 2017 | 28.32 | 27.71 | 28.12 | 4,863,797 | +0.50(+1.81%) | |
Aug 03, 2017 | 27.56 | 27.82 | 27.52 | 27.62 | 2,946,946 | -0.02(-0.09%) |
Aug 02, 2017 | 27.96 | 27.98 | 27.38 | 27.64 | 10,754,785 | -0.24(-0.87%) |
Aug 01, 2017 | 27.96 | 28.23 | 27.77 | 27.88 | 3,055,100 | +0.04(+0.15%) |
Jul 31, 2017 | 27.88 | 27.91 | 27.62 | 27.84 | 3,046,729 | -0.07(-0.24%) |
Jul 28, 2017 | 28.05 | 28.07 | 27.72 | 27.91 | 2,870,663 | -0.20(-0.71%) |
Jul 27, 2017 | 28.38 | 28.47 | 27.63 | 28.11 | 5,913,814 | -0.60(-2.09%) |
Jul 26, 2017 | 28.88 | 29.09 | 28.69 | 28.71 | 6,609,777 | -0.05(-0.17%) |
Jul 25, 2017 | 28.77 | 28.97 | 28.65 | 28.76 | 4,314,984 | +0.17(+0.58%) |
Jul 24, 2017 | 28.72 | 28.89 | 28.56 | 28.59 | 3,772,748 | -0.06(-0.20%) |
Jul 21, 2017 | 28.70 | 28.87 | 28.37 | 28.65 | 3,665,500 | +0.12(+0.41%) |
Jul 20, 2017 | 28.86 | 29.11 | 28.31 | 28.53 | 9,552,306 | -0.42(-1.44%) |
Jul 19, 2017 | 28.99 | 29.21 | 28.77 | 28.95 | 5,317,997 | +0.22(+0.78%) |
Jul 18, 2017 | 28.76 | 28.80 | 28.59 | 28.72 | 3,154,108 | -0.03(-0.12%) |
Jul 17, 2017 | 28.72 | 28.97 | 28.67 | 28.76 | 3,968,407 | +0.09(+0.32%) |
Jul 14, 2017 | 28.09 | 28.76 | 28.04 | 28.67 | 4,241,972 | +0.47(+1.68%) |
Jul 13, 2017 | 28.14 | 28.38 | 27.97 | 28.19 | 2,978,406 | +0.17(+0.59%) |
Jul 12, 2017 | 28.15 | 28.38 | 28.00 | 28.02 | 4,106,236 | +0.12(+0.42%) |
Jul 11, 2017 | 27.75 | 28.02 | 27.59 | 27.91 | 3,126,267 | +0.19(+0.69%) |
Jul 10, 2017 | 27.48 | 27.85 | 27.46 | 27.72 | 2,730,555 | +0.26(+0.94%) |
Jul 07, 2017 | 27.44 | 27.53 | 27.14 | 27.46 | 4,178,827 | +0.09(+0.33%) |
Jul 06, 2017 | 27.33 | 27.46 | 27.22 | 27.37 | 3,267,309 | -0.12(-0.45%) |
Jul 05, 2017 | 27.62 | 27.70 | 27.37 | 27.49 | 4,189,034 | -0.07(-0.27%) |
Jul 03, 2017 | 27.92 | 27.92 | 27.48 | 27.57 | 4,677,906 | -0.19(-0.69%) |
Jun 30, 2017 | 27.76 | 27.84 | 27.38 | 27.76 | 5,485,921 | +0.07(+0.24%) |
Jun 29, 2017 | 27.92 | 27.99 | 27.32 | 27.69 | 4,697,848 | -0.06(-0.21%) |
Jun 28, 2017 | 27.55 | 27.99 | 27.52 | 27.75 | 3,949,494 | +0.32(+1.18%) |
Jun 27, 2017 | 27.55 | 27.77 | 27.34 | 27.43 | 3,492,192 | -0.17(-0.60%) |
Jun 26, 2017 | 27.74 | 27.75 | 27.07 | 27.59 | 3,491,677 | +0.01(+0.03%) |
Jun 23, 2017 | 27.55 | 27.74 | 27.44 | 27.58 | 2,727,086 | +0.07(+0.24%) |
Jun 22, 2017 | 27.59 | 27.75 | 27.47 | 27.52 | 6,438,338 | +0.08(+0.30%) |
Jun 21, 2017 | 27.32 | 27.66 | 27.27 | 27.43 | 3,831,537 | +0.02(+0.06%) |
Jun 20, 2017 | 27.53 | 27.60 | 27.17 | 27.42 | 4,333,074 | -0.11(-0.39%) |
Jun 19, 2017 | 27.43 | 27.81 | 27.39 | 27.53 | 5,237,920 | +0.34(+1.26%) |
Jun 16, 2017 | 27.20 | 27.27 | 26.99 | 27.18 | 3,418,290 | +0.10(+0.37%) |
Jun 15, 2017 | 27.07 | 27.16 | 26.74 | 27.08 | 3,447,678 | -0.19(-0.70%) |
Jun 14, 2017 | 27.53 | 27.53 | 27.20 | 27.28 | 3,111,544 | -0.13(-0.49%) |
Jun 13, 2017 | 27.34 | 27.55 | 27.31 | 27.41 | 4,562,220 | +0.25(+0.92%) |
Jun 12, 2017 | 27.72 | 27.80 | 26.98 | 27.16 | 8,218,121 | -0.62(-2.22%) |
Jun 09, 2017 | 27.73 | 28.13 | 27.49 | 27.77 | 5,672,930 | +0.07(+0.24%) |
Jun 08, 2017 | 27.71 | 27.98 | 27.49 | 27.71 | 5,628,608 | +0.00(+0.00%) |
Jun 07, 2017 | 27.60 | 27.92 | 27.51 | 27.71 | 4,425,887 | +0.15(+0.54%) |
Jun 06, 2017 | 27.68 | 27.75 | 27.48 | 27.56 | 5,659,817 | -0.17(-0.63%) |
Jun 05, 2017 | 28.05 | 28.12 | 27.65 | 27.73 | 7,221,162 | -0.31(-1.10%) |
Jun 02, 2017 | 27.87 | 28.24 | 27.87 | 28.04 | 6,894,673 | +0.20(+0.72%) |
Jun 01, 2017 | 27.46 | 28.12 | 27.41 | 27.84 | 8,797,057 | +0.47(+1.73%) |
May 31, 2017 | 27.45 | 27.53 | 26.93 | 27.37 | 4,733,129 | +0.02(+0.06%) |
May 30, 2017 | 27.28 | 27.54 | 27.23 | 27.35 | 6,184,409 | +0.23(+0.86%) |
May 26, 2017 | 27.03 | 27.18 | 26.94 | 27.12 | 5,224,917 | +0.09(+0.34%) |
May 25, 2017 | 27.16 | 27.27 | 27.01 | 27.03 | 4,504,326 | -0.05(-0.18%) |
May 24, 2017 | 27.23 | 27.30 | 26.98 | 27.08 | 5,259,745 | +0.05(+0.18%) |
May 23, 2017 | 26.83 | 27.48 | 26.79 | 27.03 | 13,773,571 | +0.49(+1.85%) |
May 22, 2017 | 26.18 | 26.91 | 26.09 | 26.53 | 25,100,504 | +1.67(+6.73%) |
May 19, 2017 | 24.42 | 25.01 | 24.40 | 24.86 | 4,782,452 | +0.49(+2.02%) |
May 18, 2017 | 24.28 | 24.48 | 24.16 | 24.37 | 8,339,306 | -0.03(-0.14%) |
May 17, 2017 | 24.89 | 24.97 | 24.19 | 24.40 | 6,707,323 | -0.74(-2.95%) |
May 16, 2017 | 25.16 | 25.17 | 24.87 | 25.14 | 3,158,166 | +0.08(+0.33%) |
May 15, 2017 | 24.97 | 25.19 | 24.94 | 25.06 | 4,352,938 | +0.17(+0.67%) |
May 12, 2017 | 24.95 | 24.99 | 24.80 | 24.89 | 3,781,378 | -0.07(-0.30%) |
May 11, 2017 | 25.07 | 25.12 | 24.70 | 24.97 | 4,042,286 | -0.02(-0.07%) |
May 10, 2017 | 24.99 | 25.14 | 24.90 | 24.99 | 3,305,303 | +0.02(+0.10%) |
May 09, 2017 | 25.19 | 25.26 | 24.93 | 24.96 | 15,555,608 | -0.11(-0.43%) |
May 08, 2017 | 25.27 | 25.49 | 24.97 | 25.07 | 6,610,650 | -0.13(-0.53%) |
May 05, 2017 | 25.15 | 25.28 | 24.97 | 25.20 | 4,196,717 | +0.02(+0.07%) |
May 04, 2017 | 25.64 | 25.70 | 25.12 | 25.19 | 6,444,135 | -0.44(-1.72%) |
May 03, 2017 | 25.59 | 25.70 | 25.56 | 25.63 | 3,758,885 | +0.03(+0.13%) |
May 02, 2017 | 25.79 | 25.87 | 25.59 | 25.59 | 5,311,362 | -0.07(-0.29%) |
May 01, 2017 | 25.79 | 25.97 | 25.66 | 25.67 | 5,495,707 | +0.00(+0.00%) |
Apr 28, 2017 | 25.83 | 25.83 | 25.59 | 25.67 | 6,503,138 | -0.11(-0.42%) |
Apr 27, 2017 | 25.34 | 25.83 | 25.09 | 25.78 | 8,579,838 | -0.25(-0.96%) |
Apr 26, 2017 | 25.87 | 26.17 | 25.78 | 26.03 | 7,698,734 | +0.32(+1.23%) |
Apr 25, 2017 | 25.49 | 25.94 | 25.46 | 25.71 | 14,448,385 | +0.38(+1.51%) |
Apr 24, 2017 | 25.89 | 25.94 | 25.09 | 25.33 | 11,661,473 | +0.12(+0.50%) |
Apr 21, 2017 | 25.46 | 25.50 | 25.10 | 25.20 | 12,156,796 | +0.05(+0.20%) |
Apr 20, 2017 | 25.78 | 25.84 | 25.02 | 25.15 | 14,661,119 | +0.13(+0.53%) |
Apr 19, 2017 | 24.75 | 25.26 | 24.72 | 25.02 | 6,084,277 | +0.38(+1.55%) |
Apr 18, 2017 | 24.28 | 24.84 | 24.18 | 24.64 | 4,797,623 | +0.29(+1.20%) |
Apr 17, 2017 | 24.03 | 24.36 | 24.02 | 24.35 | 3,692,438 | +0.32(+1.35%) |
Apr 13, 2017 | 24.35 | 24.56 | 24.01 | 24.02 | 4,407,132 | -0.33(-1.37%) |
Apr 12, 2017 | 24.30 | 24.40 | 24.14 | 24.35 | 2,569,728 | +0.02(+0.07%) |
Apr 11, 2017 | 24.41 | 24.55 | 24.28 | 24.34 | 3,352,283 | -0.17(-0.68%) |
Apr 10, 2017 | 24.47 | 24.62 | 24.36 | 24.50 | 3,232,741 | +0.04(+0.17%) |
Apr 07, 2017 | 24.60 | 24.91 | 24.39 | 24.46 | 4,877,842 | -0.31(-1.24%) |
Apr 06, 2017 | 24.51 | 25.07 | 24.47 | 24.77 | 3,556,053 | +0.24(+0.98%) |
Apr 05, 2017 | 24.87 | 24.96 | 24.50 | 24.53 | 3,865,490 | -0.14(-0.57%) |
Apr 04, 2017 | 24.47 | 24.71 | 24.39 | 24.67 | 2,254,626 | +0.08(+0.34%) |
Apr 03, 2017 | 24.72 | 24.79 | 24.29 | 24.59 | 4,843,914 | -0.13(-0.54%) |
Mar 31, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 3,627,431 | +0.01(+0.03%) |
Mar 30, 2017 | 24.55 | 24.79 | 24.51 | 24.71 | 4,543,487 | +0.32(+1.30%) |
Mar 29, 2017 | 24.70 | 24.70 | 24.24 | 24.40 | 7,419,349 | -0.26(-1.05%) |
Mar 28, 2017 | 24.61 | 24.85 | 24.55 | 24.65 | 3,541,217 | +0.03(+0.10%) |
Mar 27, 2017 | 24.51 | 24.64 | 24.30 | 24.63 | 4,915,693 | -0.08(-0.30%) |
Mar 24, 2017 | 24.88 | 24.99 | 24.56 | 24.70 | 3,141,825 | -0.17(-0.70%) |
Mar 23, 2017 | 24.89 | 25.15 | 24.70 | 24.88 | 3,705,699 | -0.07(-0.30%) |
Mar 22, 2017 | 24.86 | 25.12 | 24.55 | 24.95 | 5,358,935 | -0.02(-0.10%) |
Mar 21, 2017 | 25.59 | 25.59 | 24.82 | 24.98 | 7,039,732 | -0.43(-1.70%) |
Mar 20, 2017 | 25.52 | 25.59 | 25.35 | 25.41 | 3,421,057 | -0.05(-0.20%) |
Mar 17, 2017 | 25.51 | 25.66 | 25.46 | 25.46 | 3,850,602 | -0.01(-0.03%) |
Mar 16, 2017 | 25.70 | 25.73 | 25.27 | 25.47 | 5,166,090 | +0.07(+0.29%) |
Mar 15, 2017 | 25.38 | 25.59 | 25.27 | 25.39 | 6,473,220 | +0.22(+0.89%) |
Mar 14, 2017 | 25.24 | 25.32 | 24.97 | 25.17 | 4,670,607 | -0.09(-0.36%) |
Mar 13, 2017 | 25.03 | 25.45 | 24.83 | 25.26 | 15,027,481 | +1.17(+4.87%) |
Mar 10, 2017 | 23.95 | 24.18 | 23.90 | 24.09 | 3,526,739 | +0.27(+1.12%) |
Mar 09, 2017 | 24.22 | 24.36 | 23.68 | 23.82 | 7,524,518 | -0.40(-1.65%) |
Mar 08, 2017 | 24.65 | 24.65 | 24.15 | 24.22 | 3,594,801 | -0.24(-0.99%) |
Mar 07, 2017 | 24.55 | 24.55 | 24.25 | 24.46 | 2,913,469 | -0.11(-0.44%) |
Mar 06, 2017 | 24.69 | 24.76 | 24.51 | 24.57 | 2,309,603 | -0.12(-0.47%) |
Mar 03, 2017 | 24.65 | 24.83 | 24.44 | 24.69 | 4,827,062 | -0.02(-0.07%) |
Mar 02, 2017 | 24.89 | 25.03 | 24.70 | 24.70 | 2,889,260 | -0.27(-1.07%) |