Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.35(+1.68%) | |
Mar 28, 2018 | 20.65 | 21.03 | 20.50 | 20.78 | 1,099,506 | +0.03(+0.14%) |
Mar 27, 2018 | 21.11 | 21.32 | 20.31 | 20.75 | 1,195,320 | -0.34(-1.61%) |
Mar 26, 2018 | 21.07 | 21.11 | 20.69 | 21.09 | 2,126,120 | +0.17(+0.81%) |
Mar 23, 2018 | 21.15 | 21.32 | 20.92 | 20.92 | 901,275 | -0.16(-0.76%) |
Mar 22, 2018 | 21.33 | 21.60 | 21.07 | 21.08 | 1,000,926 | -0.48(-2.23%) |
Mar 21, 2018 | 21.40 | 21.73 | 21.21 | 21.56 | 1,414,611 | +0.30(+1.41%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.04 | 21.26 | 562,214 | -0.17(-0.79%) |
Mar 19, 2018 | 22.17 | 22.17 | 21.28 | 21.43 | 557,386 | -0.77(-3.47%) |
Mar 16, 2018 | 22.02 | 22.51 | 21.56 | 22.20 | 533,989 | +0.34(+1.56%) |
Mar 15, 2018 | 23.21 | 23.21 | 20.73 | 21.86 | 444,710 | -1.22(-5.29%) |
Mar 14, 2018 | 23.33 | 23.35 | 23.00 | 23.08 | 373,823 | -0.30(-1.28%) |
Mar 13, 2018 | 23.41 | 23.49 | 23.23 | 23.38 | 164,504 | -0.02(-0.09%) |
Mar 12, 2018 | 23.08 | 23.44 | 22.98 | 23.40 | 231,080 | +0.42(+1.83%) |
Mar 09, 2018 | 22.74 | 23.38 | 22.44 | 22.98 | 255,741 | +0.43(+1.91%) |
Mar 08, 2018 | 22.76 | 22.79 | 22.43 | 22.55 | 283,561 | -0.06(-0.27%) |
Mar 07, 2018 | 22.92 | 22.51 | 22.61 | 234,736 | -0.23(-1.01%) | |
Mar 06, 2018 | 23.14 | 23.14 | 22.80 | 22.84 | 475,082 | -0.10(-0.44%) |
Mar 05, 2018 | 22.70 | 23.06 | 22.68 | 22.94 | 167,586 | +0.17(+0.75%) |
Mar 02, 2018 | 22.69 | 22.85 | 22.27 | 22.77 | 299,665 | -0.02(-0.09%) |
Mar 01, 2018 | 22.63 | 22.94 | 22.63 | 22.79 | 315,817 | +0.09(+0.40%) |
Feb 28, 2018 | 23.30 | 23.45 | 22.68 | 22.70 | 311,363 | -0.50(-2.16%) |
Feb 27, 2018 | 23.24 | 23.84 | 22.86 | 23.20 | 261,740 | -0.13(-0.56%) |
Feb 26, 2018 | 23.47 | 23.48 | 23.11 | 23.33 | 382,133 | -0.02(-0.09%) |
Feb 23, 2018 | 23.32 | 23.43 | 23.09 | 23.35 | 306,132 | +0.18(+0.78%) |
Feb 22, 2018 | 23.14 | 23.17 | 395,860 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.75 | 23.89 | 23.38 | 23.41 | 381,993 | -0.32(-1.35%) |
Feb 20, 2018 | 23.78 | 24.16 | 23.65 | 23.73 | 198,828 | -0.04(-0.17%) |
Feb 16, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.29(-1.21%) | |
Feb 15, 2018 | 24.20 | 24.42 | 24.00 | 24.06 | 1,072,392 | -0.22(-0.91%) |
Feb 14, 2018 | 24.08 | 24.47 | 24.01 | 24.28 | 1,100,970 | -0.04(-0.16%) |
Feb 13, 2018 | 23.92 | 24.43 | 23.90 | 24.32 | 253,988 | +0.25(+1.04%) |
Feb 12, 2018 | 23.82 | 24.20 | 23.65 | 24.07 | 446,680 | +0.55(+2.34%) |
Feb 09, 2018 | 23.92 | 23.92 | 22.97 | 23.52 | 722,406 | -0.21(-0.88%) |
Feb 08, 2018 | 24.59 | 24.74 | 23.73 | 23.73 | 212,011 | -0.86(-3.50%) |
Feb 07, 2018 | 24.74 | 24.98 | 24.32 | 24.59 | 219,918 | -0.12(-0.49%) |
Feb 06, 2018 | 23.92 | 24.84 | 23.78 | 24.71 | 475,522 | +0.46(+1.90%) |
Feb 05, 2018 | 24.46 | 24.88 | 23.92 | 24.25 | 372,166 | -0.38(-1.54%) |
Feb 02, 2018 | 25.15 | 25.15 | 24.62 | 24.63 | 462,695 | -0.76(-2.99%) |
Feb 01, 2018 | 25.08 | 25.50 | 25.08 | 25.39 | 674,916 | +0.22(+0.87%) |
Jan 31, 2018 | 25.40 | 25.55 | 25.12 | 25.17 | 778,261 | -0.16(-0.63%) |
Jan 30, 2018 | 25.64 | 25.64 | 25.32 | 25.33 | 364,283 | -0.37(-1.44%) |
Jan 29, 2018 | 26.26 | 26.26 | 25.68 | 25.70 | 276,721 | -0.56(-2.13%) |
Jan 26, 2018 | 26.30 | 26.52 | 26.16 | 26.26 | 278,462 | +0.03(+0.11%) |
Jan 25, 2018 | 26.35 | 26.46 | 26.05 | 26.23 | 521,405 | -0.03(-0.11%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.23 | 26.26 | 429,757 | -0.15(-0.57%) |
Jan 23, 2018 | 26.34 | 26.49 | 26.07 | 26.41 | 345,172 | +0.09(+0.34%) |
Jan 22, 2018 | 25.71 | 26.34 | 25.71 | 26.32 | 383,548 | +0.61(+2.37%) |
Jan 19, 2018 | 25.43 | 25.74 | 25.37 | 25.71 | 385,594 | +0.15(+0.59%) |
Jan 18, 2018 | 25.93 | 26.06 | 25.53 | 25.56 | 283,469 | -0.21(-0.81%) |
Jan 17, 2018 | 26.10 | 26.10 | 25.67 | 25.77 | 303,690 | -0.18(-0.69%) |
Jan 16, 2018 | 26.30 | 26.49 | 25.95 | 25.95 | 492,870 | -0.21(-0.80%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 25.82 | 26.36 | 25.77 | 26.34 | 407,088 | +0.51(+1.97%) |
Jan 10, 2018 | 25.68 | 25.91 | 25.64 | 25.83 | 1,023,370 | +0.20(+0.78%) |
Jan 09, 2018 | 25.64 | 25.73 | 25.45 | 25.63 | 332,556 | +0.12(+0.47%) |
Jan 08, 2018 | 25.39 | 25.60 | 25.19 | 25.51 | 660,291 | +0.17(+0.67%) |
Jan 05, 2018 | 25.42 | 25.46 | 25.11 | 25.34 | 560,211 | -0.21(-0.82%) |
Jan 04, 2018 | 25.49 | 25.67 | 25.28 | 25.55 | 478,951 | +0.18(+0.71%) |
Jan 03, 2018 | 24.75 | 25.43 | 24.75 | 25.37 | 1,239,248 | +0.65(+2.63%) |
Jan 02, 2018 | 24.10 | 24.86 | 24.10 | 24.72 | 678,273 | +0.53(+2.19%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.33 | 24.05 | 24.23 | 1,197,964 | +0.10(+0.41%) |
Dec 27, 2017 | 24.17 | 24.43 | 24.10 | 24.13 | 1,919,256 | -0.15(-0.62%) |
Dec 26, 2017 | 24.10 | 24.30 | 24.10 | 24.28 | 989,120 | +0.17(+0.71%) |
Dec 22, 2017 | 23.99 | 24.41 | 23.90 | 24.11 | 943,439 | +0.11(+0.46%) |
Dec 21, 2017 | 23.81 | 24.26 | 23.71 | 24.00 | 1,423,598 | +0.10(+0.42%) |
Dec 20, 2017 | 24.02 | 24.33 | 23.62 | 23.90 | 2,461,791 | -0.10(-0.42%) |
Dec 19, 2017 | 24.33 | 24.33 | 23.99 | 24.00 | 1,087,521 | -0.26(-1.07%) |
Dec 18, 2017 | 24.14 | 24.59 | 24.01 | 24.26 | 2,755,440 | +0.22(+0.92%) |
Dec 15, 2017 | 24.33 | 24.33 | 23.97 | 24.04 | 912,426 | -0.28(-1.15%) |
Dec 14, 2017 | 24.03 | 24.49 | 24.03 | 24.32 | 1,936,074 | +0.18(+0.75%) |
Dec 13, 2017 | 23.99 | 24.23 | 23.93 | 24.14 | 1,234,345 | +0.12(+0.50%) |
Dec 12, 2017 | 23.77 | 24.23 | 23.67 | 24.02 | 1,755,175 | +0.21(+0.88%) |
Dec 11, 2017 | 23.40 | 23.88 | 23.27 | 23.81 | 1,090,841 | +0.49(+2.10%) |
Dec 08, 2017 | 23.34 | 23.54 | 23.27 | 23.32 | 1,016,711 | +0.03(+0.13%) |
Dec 07, 2017 | 22.87 | 23.34 | 22.77 | 23.29 | 1,489,249 | +0.44(+1.93%) |
Dec 06, 2017 | 23.21 | 23.24 | 22.77 | 22.85 | 1,811,138 | -0.43(-1.85%) |
Dec 05, 2017 | 23.32 | 23.53 | 23.25 | 23.28 | 1,611,739 | -0.14(-0.60%) |
Dec 04, 2017 | 23.57 | 23.71 | 23.40 | 23.42 | 749,611 | -0.12(-0.51%) |
Dec 01, 2017 | 23.26 | 23.71 | 23.24 | 23.54 | 952,733 | +0.35(+1.51%) |
Nov 30, 2017 | 22.13 | 23.22 | 22.05 | 23.19 | 1,238,473 | +0.99(+4.46%) |
Nov 29, 2017 | 22.31 | 22.39 | 21.95 | 22.20 | 1,150,174 | -0.17(-0.76%) |
Nov 28, 2017 | 22.40 | 22.53 | 22.02 | 22.37 | 1,037,811 | -0.09(-0.40%) |
Nov 27, 2017 | 22.71 | 22.74 | 22.46 | 22.46 | 926,822 | -0.32(-1.40%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.78 | 144,747 | -0.05(-0.22%) |
Nov 22, 2017 | 22.72 | 22.91 | 22.67 | 22.83 | 841,777 | +0.19(+0.84%) |
Nov 21, 2017 | 22.99 | 23.08 | 22.60 | 22.64 | 1,167,111 | -0.37(-1.61%) |
Nov 20, 2017 | 22.97 | 23.07 | 22.62 | 23.01 | 653,595 | +0.10(+0.44%) |
Nov 17, 2017 | 22.98 | 23.02 | 22.78 | 22.91 | 2,730,464 | -0.03(-0.13%) |
Nov 16, 2017 | 22.83 | 23.22 | 22.77 | 22.94 | 2,525,990 | +0.05(+0.22%) |
Nov 15, 2017 | 22.60 | 23.00 | 22.44 | 22.89 | 846,535 | +0.12(+0.53%) |
Nov 14, 2017 | 23.22 | 23.24 | 22.75 | 22.77 | 537,837 | -0.42(-1.81%) |
Nov 13, 2017 | 23.60 | 23.60 | 23.14 | 23.19 | 437,769 | -0.39(-1.65%) |
Nov 10, 2017 | 23.66 | 23.87 | 23.55 | 23.58 | 700,692 | -0.19(-0.80%) |
Nov 09, 2017 | 23.75 | 23.96 | 23.68 | 23.77 | 826,437 | +0.00(+0.00%) |
Nov 08, 2017 | 24.03 | 24.21 | 23.74 | 23.77 | 585,485 | -0.36(-1.49%) |
Nov 07, 2017 | 23.97 | 24.19 | 23.82 | 24.13 | 525,612 | +0.21(+0.88%) |
Nov 06, 2017 | 23.55 | 23.94 | 23.51 | 23.92 | 890,055 | +0.29(+1.23%) |
Nov 03, 2017 | 23.35 | 23.74 | 22.29 | 23.63 | 491,945 | +0.19(+0.81%) |
Nov 02, 2017 | 23.99 | 24.13 | 23.16 | 23.44 | 1,226,960 | -0.49(-2.05%) |
Nov 01, 2017 | 23.63 | 23.97 | 23.63 | 23.93 | 997,736 | +0.44(+1.87%) |
Oct 31, 2017 | 23.47 | 23.59 | 23.36 | 23.49 | 400,545 | -0.06(-0.25%) |
Oct 30, 2017 | 23.84 | 23.40 | 23.55 | 401,682 | +0.15(+0.64%) | |
Oct 27, 2017 | 23.14 | 23.61 | 23.04 | 23.40 | 414,443 | +0.41(+1.78%) |
Oct 26, 2017 | 22.55 | 23.11 | 22.52 | 22.99 | 648,563 | +0.38(+1.68%) |
Oct 25, 2017 | 23.20 | 23.31 | 22.45 | 22.61 | 2,829,620 | -0.64(-2.75%) |
Oct 24, 2017 | 23.35 | 23.44 | 23.07 | 23.25 | 2,685,802 | -0.07(-0.30%) |
Oct 23, 2017 | 23.77 | 23.82 | 23.30 | 23.32 | 750,455 | -0.39(-1.64%) |
Oct 20, 2017 | 23.86 | 24.14 | 23.68 | 23.71 | 288,205 | -0.20(-0.84%) |
Oct 19, 2017 | 23.84 | 23.91 | 23.62 | 23.91 | 295,498 | +0.15(+0.63%) |
Oct 18, 2017 | 24.24 | 24.24 | 23.68 | 23.76 | 292,326 | -0.44(-1.82%) |
Oct 17, 2017 | 24.47 | 24.77 | 24.10 | 24.20 | 305,164 | -0.14(-0.58%) |
Oct 16, 2017 | 24.53 | 24.66 | 24.32 | 24.34 | 289,332 | -0.19(-0.77%) |
Oct 13, 2017 | 24.88 | 24.99 | 24.49 | 24.53 | 256,176 | -0.29(-1.17%) |
Oct 12, 2017 | 24.93 | 24.93 | 24.58 | 24.82 | 268,332 | -0.60(-2.36%) |
Oct 11, 2017 | 25.23 | 25.47 | 25.23 | 25.42 | 451,826 | +0.10(+0.39%) |
Oct 10, 2017 | 25.58 | 25.58 | 25.22 | 25.32 | 946,708 | -0.02(-0.08%) |
Oct 09, 2017 | 25.57 | 25.62 | 25.32 | 25.34 | 332,676 | -0.20(-0.78%) |
Oct 06, 2017 | 25.33 | 25.54 | 25.16 | 25.54 | 199,647 | +0.03(+0.12%) |
Oct 05, 2017 | 25.26 | 25.56 | 25.26 | 25.51 | 324,207 | +0.22(+0.87%) |
Oct 04, 2017 | 25.22 | 25.36 | 25.16 | 25.29 | 1,029,417 | +0.03(+0.12%) |
Oct 03, 2017 | 25.12 | 25.33 | 25.00 | 25.26 | 818,867 | +0.04(+0.16%) |
Oct 02, 2017 | 25.02 | 25.25 | 24.88 | 25.22 | 499,706 | +0.08(+0.32%) |
Sep 29, 2017 | 24.99 | 25.42 | 24.99 | 25.14 | 441,120 | +0.09(+0.36%) |
Sep 28, 2017 | 25.16 | 25.18 | 24.89 | 25.05 | 626,154 | -0.11(-0.44%) |
Sep 27, 2017 | 25.42 | 25.46 | 25.01 | 25.16 | 389,927 | -0.14(-0.55%) |
Sep 26, 2017 | 25.43 | 25.47 | 25.08 | 25.30 | 575,151 | -0.04(-0.16%) |
Sep 25, 2017 | 24.94 | 25.42 | 24.58 | 25.34 | 225,935 | +0.56(+2.26%) |
Sep 22, 2017 | 24.77 | 24.89 | 24.67 | 24.78 | 532,174 | -0.03(-0.12%) |
Sep 21, 2017 | 24.97 | 24.97 | 24.60 | 24.81 | 141,580 | -0.16(-0.64%) |
Sep 20, 2017 | 25.09 | 25.19 | 24.92 | 24.97 | 660,440 | -0.10(-0.40%) |
Sep 19, 2017 | 25.24 | 25.30 | 25.02 | 25.07 | 200,379 | -0.11(-0.44%) |
Sep 18, 2017 | 25.16 | 25.25 | 25.10 | 25.18 | 329,897 | -0.03(-0.12%) |
Sep 15, 2017 | 25.34 | 25.34 | 25.11 | 25.21 | 159,662 | -0.07(-0.28%) |
Sep 14, 2017 | 25.18 | 25.43 | 25.18 | 25.28 | 753,648 | +0.05(+0.20%) |
Sep 13, 2017 | 25.10 | 25.33 | 24.97 | 25.23 | 369,573 | +0.24(+0.96%) |
Sep 12, 2017 | 24.93 | 25.09 | 24.88 | 24.99 | 284,932 | +0.03(+0.12%) |
Sep 11, 2017 | 24.81 | 25.03 | 24.76 | 24.96 | 179,668 | +0.15(+0.60%) |
Sep 08, 2017 | 24.89 | 24.95 | 24.71 | 24.81 | 193,706 | -0.14(-0.56%) |
Sep 07, 2017 | 24.93 | 25.04 | 24.86 | 24.95 | 242,909 | -0.07(-0.28%) |
Sep 06, 2017 | 25.02 | 25.11 | 24.84 | 25.02 | 242,729 | +0.08(+0.32%) |
Sep 05, 2017 | 25.28 | 25.28 | 24.90 | 24.94 | 334,290 | -0.13(-0.52%) |
Sep 01, 2017 | 25.01 | 25.13 | 24.86 | 25.07 | 272,917 | +0.07(+0.28%) |
Aug 31, 2017 | 24.57 | 25.07 | 24.05 | 25.00 | 393,059 | +0.57(+2.33%) |
Aug 30, 2017 | 24.15 | 24.49 | 23.98 | 24.43 | 883,662 | +0.17(+0.70%) |
Aug 29, 2017 | 24.11 | 24.30 | 23.95 | 24.26 | 222,294 | +0.08(+0.33%) |
Aug 28, 2017 | 24.33 | 24.50 | 24.14 | 24.18 | 431,818 | -0.15(-0.62%) |
Aug 25, 2017 | 24.36 | 24.52 | 24.11 | 24.33 | 386,591 | +0.06(+0.25%) |
Aug 24, 2017 | 24.33 | 24.41 | 24.16 | 24.27 | 392,265 | +0.05(+0.21%) |
Aug 23, 2017 | 23.74 | 24.34 | 23.74 | 24.22 | 606,061 | +0.30(+1.25%) |
Aug 22, 2017 | 23.70 | 23.94 | 23.56 | 23.92 | 848,197 | +0.36(+1.53%) |
Aug 21, 2017 | 23.98 | 23.98 | 23.48 | 23.56 | 867,103 | -0.32(-1.34%) |
Aug 18, 2017 | 23.92 | 24.04 | 23.72 | 23.88 | 820,834 | -0.04(-0.17%) |
Aug 17, 2017 | 24.05 | 24.13 | 23.71 | 23.92 | 565,247 | -0.10(-0.42%) |
Aug 16, 2017 | 24.29 | 24.36 | 23.89 | 24.02 | 1,019,005 | -0.17(-0.70%) |
Aug 15, 2017 | 24.59 | 24.75 | 24.08 | 24.19 | 612,592 | -0.51(-2.06%) |
Aug 14, 2017 | 24.74 | 25.03 | 24.70 | 24.70 | 324,769 | -0.02(-0.08%) |
Aug 11, 2017 | 24.76 | 24.95 | 24.70 | 24.72 | 225,305 | -0.16(-0.64%) |
Aug 10, 2017 | 25.15 | 25.37 | 24.85 | 24.88 | 517,147 | -0.27(-1.07%) |
Aug 09, 2017 | 25.03 | 25.43 | 25.00 | 25.15 | 231,448 | +0.17(+0.68%) |
Aug 08, 2017 | 25.53 | 25.58 | 24.86 | 24.98 | 233,278 | -0.81(-3.14%) |
Aug 07, 2017 | 25.96 | 26.02 | 25.78 | 25.79 | 248,363 | -0.23(-0.88%) |
Aug 04, 2017 | 26.29 | 26.29 | 25.94 | 26.02 | 205,365 | -0.19(-0.72%) |
Aug 03, 2017 | 26.62 | 26.70 | 26.01 | 26.21 | 314,633 | -0.35(-1.32%) |
Aug 02, 2017 | 26.43 | 26.64 | 26.40 | 26.56 | 224,210 | +0.02(+0.08%) |
Aug 01, 2017 | 26.54 | 26.68 | 26.46 | 26.54 | 292,144 | +0.04(+0.15%) |
Jul 31, 2017 | 26.37 | 26.54 | 26.17 | 26.50 | 265,520 | +0.08(+0.30%) |
Jul 28, 2017 | 26.47 | 26.52 | 26.37 | 26.42 | 199,378 | -0.04(-0.15%) |
Jul 27, 2017 | 26.51 | 26.55 | 26.34 | 26.46 | 147,164 | +0.05(+0.19%) |
Jul 26, 2017 | 26.64 | 26.70 | 26.41 | 26.41 | 198,062 | -0.14(-0.53%) |
Jul 25, 2017 | 26.61 | 26.66 | 26.47 | 26.55 | 282,936 | +0.15(+0.57%) |
Jul 24, 2017 | 26.30 | 26.36 | 26.19 | 26.40 | 473,427 | +0.13(+0.49%) |
Jul 21, 2017 | 26.38 | 26.52 | 26.20 | 26.27 | 252,664 | -0.17(-0.64%) |
Jul 20, 2017 | 26.81 | 26.81 | 26.42 | 26.44 | 163,428 | -0.26(-0.97%) |
Jul 19, 2017 | 26.78 | 26.91 | 26.51 | 26.70 | 121,028 | -0.04(-0.15%) |
Jul 18, 2017 | 26.84 | 26.85 | 26.56 | 26.74 | 302,364 | +0.02(+0.07%) |
Jul 17, 2017 | 26.66 | 26.84 | 26.66 | 26.72 | 166,986 | +0.07(+0.26%) |
Jul 14, 2017 | 26.35 | 26.67 | 26.29 | 26.65 | 152,003 | +0.40(+1.52%) |
Jul 13, 2017 | 26.42 | 26.50 | 26.02 | 26.25 | 191,571 | -0.03(-0.11%) |
Jul 12, 2017 | 26.26 | 26.52 | 25.97 | 26.28 | 409,010 | -0.15(-0.57%) |
Jul 11, 2017 | 26.31 | 26.50 | 26.25 | 26.43 | 429,606 | +0.05(+0.19%) |
Jul 10, 2017 | 26.59 | 26.67 | 26.34 | 26.38 | 284,129 | -0.24(-0.90%) |
Jul 07, 2017 | 26.43 | 26.69 | 26.19 | 26.62 | 246,595 | +0.11(+0.41%) |
Jul 06, 2017 | 26.76 | 27.07 | 26.43 | 26.51 | 599,300 | -0.20(-0.75%) |
Jul 05, 2017 | 27.01 | 27.06 | 26.64 | 26.71 | 136,335 | -0.41(-1.51%) |
Jul 03, 2017 | 26.76 | 27.18 | 26.73 | 27.12 | 203,701 | +0.46(+1.73%) |
Jun 30, 2017 | 26.55 | 26.99 | 26.30 | 26.66 | 386,268 | +0.27(+1.02%) |
Jun 29, 2017 | 26.35 | 26.64 | 26.30 | 26.39 | 422,128 | +0.19(+0.73%) |
Jun 28, 2017 | 25.88 | 26.32 | 25.78 | 26.20 | 279,264 | +0.44(+1.71%) |
Jun 27, 2017 | 26.01 | 26.16 | 25.73 | 25.76 | 411,071 | -0.18(-0.69%) |
Jun 26, 2017 | 25.58 | 25.95 | 25.54 | 25.94 | 373,826 | +0.48(+1.89%) |
Jun 23, 2017 | 24.95 | 25.51 | 24.90 | 25.46 | 493,311 | +0.52(+2.09%) |
Jun 22, 2017 | 24.79 | 25.02 | 24.72 | 24.94 | 232,348 | +0.25(+1.01%) |
Jun 21, 2017 | 24.83 | 25.05 | 24.65 | 24.69 | 444,941 | -0.12(-0.48%) |
Jun 20, 2017 | 25.22 | 25.32 | 24.63 | 24.81 | 775,609 | -0.69(-2.71%) |
Jun 19, 2017 | 25.77 | 26.00 | 25.43 | 25.50 | 164,776 | -0.26(-1.01%) |
Jun 16, 2017 | 25.37 | 25.82 | 25.19 | 25.76 | 217,254 | +0.39(+1.54%) |
Jun 15, 2017 | 25.59 | 25.85 | 25.32 | 25.37 | 262,937 | -0.41(-1.59%) |
Jun 14, 2017 | 26.22 | 26.47 | 25.75 | 25.78 | 632,686 | -0.53(-2.01%) |
Jun 13, 2017 | 26.38 | 26.49 | 26.26 | 26.31 | 283,162 | -0.01(-0.04%) |
Jun 12, 2017 | 26.50 | 26.71 | 26.21 | 26.32 | 159,058 | -0.03(-0.11%) |
Jun 09, 2017 | 26.19 | 26.50 | 26.08 | 26.35 | 596,679 | +0.19(+0.73%) |
Jun 08, 2017 | 26.44 | 27.04 | 26.12 | 26.16 | 3,683,924 | -0.27(-1.02%) |
Jun 07, 2017 | 26.82 | 27.15 | 26.41 | 26.43 | 2,414,319 | -0.54(-2.00%) |
Jun 06, 2017 | 26.76 | 27.03 | 26.68 | 26.97 | 180,410 | +0.11(+0.41%) |
Jun 05, 2017 | 26.60 | 26.96 | 26.55 | 26.86 | 246,158 | +0.07(+0.26%) |
Jun 02, 2017 | 26.94 | 27.07 | 26.77 | 26.79 | 165,434 | -0.27(-1.00%) |
Jun 01, 2017 | 26.99 | 27.24 | 26.76 | 27.06 | 217,979 | +0.15(+0.56%) |
May 31, 2017 | 26.87 | 27.00 | 26.69 | 26.91 | 225,864 | -0.11(-0.41%) |
May 30, 2017 | 27.25 | 27.52 | 26.97 | 27.02 | 373,983 | -0.44(-1.60%) |
May 26, 2017 | 27.56 | 27.59 | 27.42 | 27.46 | 164,997 | -0.14(-0.51%) |
May 25, 2017 | 27.90 | 28.12 | 27.49 | 27.60 | 192,112 | -0.34(-1.22%) |
May 24, 2017 | 28.15 | 28.29 | 27.88 | 27.94 | 264,608 | -0.17(-0.60%) |
May 23, 2017 | 28.01 | 28.17 | 27.91 | 28.11 | 303,027 | +0.18(+0.64%) |
May 22, 2017 | 28.04 | 28.04 | 27.69 | 27.93 | 214,186 | +0.07(+0.25%) |
May 19, 2017 | 27.49 | 27.97 | 27.45 | 27.86 | 193,381 | +0.50(+1.83%) |
May 18, 2017 | 27.25 | 27.45 | 27.02 | 27.36 | 298,908 | +0.00(+0.00%) |
May 17, 2017 | 27.87 | 27.87 | 27.33 | 27.36 | 322,494 | -0.56(-2.01%) |
May 16, 2017 | 28.12 | 28.30 | 27.81 | 27.92 | 332,774 | -0.06(-0.21%) |
May 15, 2017 | 28.08 | 28.16 | 27.90 | 27.98 | 222,528 | +0.27(+0.97%) |
May 12, 2017 | 27.69 | 27.89 | 27.67 | 27.71 | 183,724 | +0.10(+0.36%) |
May 11, 2017 | 27.85 | 27.87 | 27.61 | 27.61 | 335,127 | -0.18(-0.65%) |
May 10, 2017 | 27.50 | 27.86 | 27.35 | 27.79 | 224,668 | +0.38(+1.39%) |
May 09, 2017 | 27.73 | 27.98 | 27.21 | 27.41 | 387,506 | -0.42(-1.51%) |
May 08, 2017 | 27.57 | 27.83 | 27.46 | 27.83 | 316,515 | +0.19(+0.69%) |
May 05, 2017 | 27.04 | 27.67 | 26.91 | 27.64 | 510,748 | +0.73(+2.71%) |
May 04, 2017 | 27.71 | 27.89 | 26.80 | 26.91 | 368,347 | -0.92(-3.31%) |
May 03, 2017 | 28.12 | 28.40 | 27.76 | 27.83 | 252,695 | -0.31(-1.10%) |
May 02, 2017 | 28.36 | 28.59 | 28.06 | 28.14 | 281,510 | -0.13(-0.46%) |
May 01, 2017 | 28.19 | 28.33 | 28.10 | 28.27 | 208,903 | +0.11(+0.39%) |
Apr 28, 2017 | 28.28 | 28.43 | 27.92 | 28.16 | 162,360 | -0.04(-0.14%) |
Apr 27, 2017 | 28.32 | 28.60 | 28.11 | 28.20 | 256,282 | -0.28(-0.98%) |
Apr 26, 2017 | 28.52 | 28.62 | 28.45 | 28.48 | 228,964 | -0.16(-0.56%) |
Apr 25, 2017 | 28.23 | 28.64 | 28.18 | 28.64 | 306,216 | +0.33(+1.17%) |
Apr 24, 2017 | 28.34 | 28.40 | 28.10 | 28.31 | 306,978 | +0.14(+0.50%) |
Apr 21, 2017 | 28.24 | 28.27 | 28.00 | 28.17 | 357,739 | -0.05(-0.18%) |
Apr 20, 2017 | 28.15 | 28.36 | 28.11 | 28.22 | 230,104 | +0.05(+0.18%) |
Apr 19, 2017 | 28.44 | 28.51 | 28.11 | 28.17 | 235,894 | -0.24(-0.84%) |
Apr 18, 2017 | 28.22 | 28.41 | 28.16 | 28.41 | 293,184 | +0.12(+0.42%) |
Apr 17, 2017 | 28.37 | 28.42 | 28.14 | 28.29 | 235,485 | -0.01(-0.04%) |
Apr 13, 2017 | 28.52 | 28.60 | 28.25 | 28.30 | 192,028 | -0.23(-0.81%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.40 | 28.53 | 243,683 | -0.20(-0.70%) |
Apr 11, 2017 | 28.87 | 28.98 | 28.63 | 28.73 | 331,515 | -0.21(-0.73%) |
Apr 10, 2017 | 29.16 | 29.16 | 28.85 | 28.94 | 463,329 | -0.52(-1.77%) |
Apr 07, 2017 | 29.48 | 29.50 | 29.32 | 29.46 | 379,812 | +0.11(+0.37%) |
Apr 06, 2017 | 29.17 | 29.49 | 29.15 | 29.35 | 289,887 | +0.22(+0.76%) |
Apr 05, 2017 | 29.43 | 29.65 | 29.09 | 29.13 | 581,815 | -0.20(-0.68%) |
Apr 04, 2017 | 29.23 | 29.33 | 28.99 | 29.33 | 363,665 | +0.15(+0.51%) |