Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.24 | 29.40 | 28.72 | 28.72 | 16,530,022 | -0.51(-1.74%) |
Apr 27, 2018 | 29.45 | 29.48 | 29.21 | 29.23 | 7,468,757 | -0.22(-0.75%) |
Apr 26, 2018 | 29.57 | 29.68 | 29.20 | 29.45 | 6,884,572 | +0.03(+0.10%) |
Apr 25, 2018 | 28.35 | 29.45 | 27.91 | 29.42 | 15,887,144 | +0.92(+3.23%) |
Apr 24, 2018 | 28.86 | 29.00 | 28.09 | 28.50 | 8,332,581 | -0.32(-1.11%) |
Apr 23, 2018 | 29.04 | 29.04 | 28.62 | 28.82 | 5,702,761 | -0.02(-0.07%) |
Apr 20, 2018 | 28.93 | 29.15 | 28.82 | 28.84 | 8,660,986 | -0.05(-0.17%) |
Apr 19, 2018 | 28.94 | 29.13 | 28.79 | 28.89 | 5,764,900 | -0.05(-0.17%) |
Apr 18, 2018 | 28.91 | 29.18 | 28.79 | 28.94 | 5,352,068 | +0.08(+0.28%) |
Apr 17, 2018 | 29.00 | 29.08 | 28.53 | 28.86 | 10,078,326 | +0.03(+0.10%) |
Apr 16, 2018 | 28.52 | 28.96 | 28.50 | 28.83 | 9,003,674 | +0.52(+1.84%) |
Apr 13, 2018 | 28.49 | 28.71 | 28.19 | 28.31 | 7,787,840 | +0.08(+0.28%) |
Apr 12, 2018 | 28.52 | 28.74 | 28.19 | 28.23 | 11,798,594 | +0.30(+1.07%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.61 | 27.93 | 4,429,494 | +0.03(+0.11%) |
Apr 10, 2018 | 27.89 | 28.17 | 27.74 | 27.90 | 5,483,704 | +0.39(+1.42%) |
Apr 09, 2018 | 27.59 | 27.96 | 27.39 | 27.51 | 4,867,510 | +0.16(+0.59%) |
Apr 06, 2018 | 27.77 | 27.97 | 27.07 | 27.35 | 6,451,369 | -0.74(-2.63%) |
Apr 05, 2018 | 27.96 | 28.40 | 27.81 | 28.09 | 5,880,832 | +0.35(+1.26%) |
Apr 04, 2018 | 27.11 | 27.82 | 26.75 | 27.74 | 7,775,492 | +0.28(+1.02%) |
Apr 03, 2018 | 26.89 | 27.61 | 26.88 | 27.46 | 9,050,553 | +0.62(+2.31%) |
Apr 02, 2018 | 27.21 | 27.36 | 26.41 | 26.84 | 8,562,274 | -0.48(-1.76%) |
Mar 29, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.64(+2.40%) | |
Mar 28, 2018 | 27.10 | 27.26 | 26.61 | 26.68 | 5,372,257 | -0.35(-1.29%) |
Mar 27, 2018 | 27.31 | 27.53 | 26.85 | 27.03 | 8,868,762 | -0.22(-0.81%) |
Mar 26, 2018 | 26.67 | 27.30 | 26.55 | 27.25 | 7,456,644 | +0.95(+3.61%) |
Mar 23, 2018 | 27.00 | 27.21 | 26.27 | 26.30 | 7,242,832 | -0.64(-2.38%) |
Mar 22, 2018 | 27.43 | 27.62 | 26.92 | 26.94 | 6,294,087 | -0.72(-2.60%) |
Mar 21, 2018 | 27.67 | 27.91 | 27.55 | 27.66 | 4,499,329 | -0.01(-0.04%) |
Mar 20, 2018 | 27.71 | 27.80 | 27.50 | 27.67 | 3,722,704 | +0.05(+0.18%) |
Mar 19, 2018 | 27.92 | 28.02 | 27.36 | 27.62 | 5,204,697 | -0.31(-1.11%) |
Mar 16, 2018 | 27.83 | 28.02 | 27.76 | 27.93 | 7,858,888 | +0.09(+0.32%) |
Mar 15, 2018 | 28.07 | 28.20 | 27.68 | 27.84 | 6,244,552 | -0.17(-0.61%) |
Mar 14, 2018 | 28.51 | 28.51 | 27.84 | 28.01 | 8,571,669 | -0.42(-1.48%) |
Mar 13, 2018 | 28.62 | 28.72 | 28.29 | 28.43 | 3,804,683 | -0.11(-0.39%) |
Mar 12, 2018 | 28.55 | 28.90 | 28.45 | 28.54 | 7,963,439 | +0.00(+0.00%) |
Mar 09, 2018 | 28.01 | 28.55 | 27.89 | 28.54 | 7,702,189 | +0.69(+2.48%) |
Mar 08, 2018 | 27.68 | 27.96 | 27.67 | 27.85 | 5,151,369 | +0.26(+0.94%) |
Mar 07, 2018 | 27.67 | 27.59 | 3,984,072 | +0.18(+0.66%) | ||
Mar 06, 2018 | 27.45 | 27.50 | 27.23 | 27.41 | 5,067,676 | +0.00(+0.00%) |
Mar 05, 2018 | 26.59 | 27.48 | 26.53 | 27.41 | 5,949,318 | +0.64(+2.39%) |
Mar 02, 2018 | 26.39 | 26.85 | 26.30 | 26.77 | 10,191,227 | +0.27(+1.02%) |
Mar 01, 2018 | 27.30 | 27.30 | 26.41 | 26.50 | 8,825,174 | -0.76(-2.79%) |
Feb 28, 2018 | 27.53 | 27.80 | 27.25 | 27.26 | 5,561,193 | -0.19(-0.69%) |
Feb 27, 2018 | 27.65 | 27.88 | 27.44 | 27.45 | 6,329,990 | -0.17(-0.62%) |
Feb 26, 2018 | 27.20 | 27.65 | 27.01 | 27.62 | 6,706,166 | +0.42(+1.54%) |
Feb 23, 2018 | 26.74 | 27.20 | 26.50 | 27.20 | 5,748,901 | +0.72(+2.72%) |
Feb 22, 2018 | 26.35 | 26.48 | 6,050,628 | -0.29(-1.08%) | ||
Feb 21, 2018 | 26.87 | 27.28 | 26.74 | 26.77 | 4,935,014 | -0.06(-0.22%) |
Feb 20, 2018 | 27.12 | 27.14 | 26.74 | 26.83 | 7,059,080 | -0.37(-1.36%) |
Feb 16, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.11(+0.41%) | |
Feb 15, 2018 | 26.93 | 27.14 | 26.80 | 27.09 | 6,340,659 | +0.28(+1.04%) |
Feb 14, 2018 | 25.98 | 26.91 | 25.93 | 26.81 | 8,048,659 | +0.70(+2.68%) |
Feb 13, 2018 | 25.96 | 26.11 | 25.84 | 26.11 | 6,223,407 | -0.07(-0.27%) |
Feb 12, 2018 | 26.16 | 26.52 | 25.93 | 26.18 | 8,449,844 | +0.26(+1.00%) |
Feb 09, 2018 | 25.36 | 26.16 | 25.04 | 25.92 | 11,066,361 | +0.72(+2.86%) |
Feb 08, 2018 | 26.26 | 26.33 | 25.19 | 25.20 | 12,589,094 | -1.12(-4.26%) |
Feb 07, 2018 | 26.52 | 26.71 | 26.31 | 26.32 | 8,216,683 | -0.40(-1.50%) |
Feb 06, 2018 | 25.87 | 26.82 | 25.60 | 26.72 | 14,089,225 | +0.05(+0.19%) |
Feb 05, 2018 | 27.39 | 27.58 | 26.29 | 26.67 | 12,710,867 | -0.72(-2.63%) |
Feb 02, 2018 | 27.47 | 27.78 | 27.39 | 27.39 | 9,756,177 | -0.24(-0.87%) |
Feb 01, 2018 | 27.43 | 28.14 | 27.21 | 27.63 | 13,693,326 | -0.33(-1.18%) |
Jan 31, 2018 | 28.14 | 28.23 | 27.79 | 27.96 | 10,124,887 | -0.07(-0.25%) |
Jan 30, 2018 | 28.11 | 28.36 | 27.99 | 28.03 | 8,690,151 | -0.30(-1.06%) |
Jan 29, 2018 | 28.40 | 28.64 | 28.21 | 28.33 | 6,041,612 | -0.09(-0.32%) |
Jan 26, 2018 | 28.32 | 28.60 | 28.06 | 28.42 | 9,570,059 | +0.16(+0.57%) |
Jan 25, 2018 | 28.07 | 28.39 | 27.96 | 28.26 | 5,563,261 | +0.35(+1.25%) |
Jan 24, 2018 | 27.98 | 28.01 | 27.69 | 27.91 | 4,387,523 | +0.09(+0.32%) |
Jan 23, 2018 | 27.79 | 27.99 | 27.54 | 27.82 | 5,609,745 | +0.11(+0.40%) |
Jan 22, 2018 | 27.55 | 27.74 | 27.13 | 27.71 | 7,973,936 | +0.06(+0.22%) |
Jan 19, 2018 | 27.54 | 28.15 | 27.45 | 27.65 | 10,024,428 | +0.25(+0.91%) |
Jan 18, 2018 | 27.26 | 27.50 | 27.11 | 27.40 | 6,903,065 | +0.15(+0.55%) |
Jan 17, 2018 | 27.13 | 27.36 | 27.02 | 27.25 | 5,864,654 | +0.27(+1.00%) |
Jan 16, 2018 | 27.48 | 27.61 | 26.82 | 26.98 | 11,087,612 | -0.48(-1.75%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 27.58 | 27.99 | 27.16 | 27.43 | 8,984,307 | -0.09(-0.33%) |
Jan 10, 2018 | 27.52 | 13,010,525 | -0.44(-1.57%) | |||
Jan 09, 2018 | 26.77 | 28.03 | 26.61 | 27.96 | 24,980,236 | +2.15(+8.33%) |
Jan 08, 2018 | 25.91 | 26.07 | 25.55 | 25.81 | 10,846,627 | -0.16(-0.62%) |
Jan 05, 2018 | 25.86 | 26.04 | 25.59 | 25.97 | 14,260,396 | +0.65(+2.57%) |
Jan 04, 2018 | 25.40 | 25.61 | 25.21 | 25.32 | 7,928,638 | -0.24(-0.94%) |
Jan 03, 2018 | 25.27 | 25.60 | 25.09 | 25.56 | 8,543,022 | +0.28(+1.11%) |
Jan 02, 2018 | 24.94 | 25.52 | 24.84 | 25.28 | 9,980,547 | +0.49(+1.98%) |
Dec 29, 2017 | 24.79 | 24.79 | 24.79 | 0 | -0.40(-1.59%) | |
Dec 28, 2017 | 25.20 | 25.30 | 25.06 | 25.19 | 6,739,975 | -0.01(-0.04%) |
Dec 27, 2017 | 25.20 | 25.27 | 25.14 | 25.20 | 3,796,271 | +0.07(+0.28%) |
Dec 26, 2017 | 25.15 | 25.28 | 25.09 | 25.13 | 2,988,159 | +0.03(+0.12%) |
Dec 22, 2017 | 25.14 | 25.32 | 25.05 | 25.10 | 5,358,253 | -0.04(-0.16%) |
Dec 21, 2017 | 25.50 | 25.51 | 25.14 | 25.14 | 5,699,929 | -0.23(-0.91%) |
Dec 20, 2017 | 25.45 | 25.59 | 25.34 | 25.37 | 8,204,406 | -0.12(-0.47%) |
Dec 19, 2017 | 25.74 | 25.88 | 25.45 | 25.49 | 8,687,467 | -0.29(-1.12%) |
Dec 18, 2017 | 25.88 | 26.12 | 25.75 | 25.78 | 8,356,558 | +0.00(+0.00%) |
Dec 15, 2017 | 25.67 | 25.90 | 25.54 | 25.78 | 12,186,964 | +0.16(+0.62%) |
Dec 14, 2017 | 25.79 | 25.88 | 25.48 | 25.62 | 10,489,628 | -0.09(-0.35%) |
Dec 13, 2017 | 25.62 | 26.00 | 25.60 | 25.71 | 9,557,059 | +0.10(+0.39%) |
Dec 12, 2017 | 25.61 | 25.73 | 25.54 | 25.61 | 11,201,624 | +0.11(+0.43%) |
Dec 11, 2017 | 25.64 | 25.77 | 25.49 | 25.50 | 8,859,720 | -0.27(-1.05%) |
Dec 08, 2017 | 25.51 | 25.77 | 25.10 | 25.77 | 14,297,555 | +0.73(+2.92%) |
Dec 07, 2017 | 25.30 | 25.34 | 24.98 | 25.04 | 9,674,608 | -0.20(-0.79%) |
Dec 06, 2017 | 24.86 | 25.27 | 24.57 | 25.24 | 11,675,050 | +0.30(+1.20%) |
Dec 05, 2017 | 24.90 | 25.45 | 24.90 | 24.94 | 15,065,687 | +0.04(+0.16%) |
Dec 04, 2017 | 26.21 | 26.21 | 24.89 | 24.90 | 20,707,848 | -1.25(-4.78%) |
Dec 01, 2017 | 26.21 | 26.36 | 25.83 | 26.15 | 16,183,181 | -0.13(-0.49%) |
Nov 30, 2017 | 26.24 | 26.39 | 25.75 | 26.28 | 18,527,668 | +0.33(+1.27%) |
Nov 29, 2017 | 26.70 | 27.11 | 25.64 | 25.95 | 25,927,960 | -0.44(-1.67%) |
Nov 28, 2017 | 28.42 | 28.55 | 26.29 | 26.39 | 34,262,088 | -2.12(-7.44%) |
Nov 27, 2017 | 28.69 | 28.69 | 28.45 | 28.51 | 3,255,106 | -0.15(-0.52%) |
Nov 24, 2017 | 28.51 | 28.68 | 28.47 | 28.66 | 1,236,835 | +0.19(+0.67%) |
Nov 22, 2017 | 28.77 | 28.81 | 28.46 | 28.47 | 5,265,186 | -0.33(-1.15%) |
Nov 21, 2017 | 28.46 | 28.88 | 28.40 | 28.80 | 5,998,650 | +0.45(+1.59%) |
Nov 20, 2017 | 28.28 | 28.37 | 28.18 | 28.35 | 3,410,638 | +0.09(+0.32%) |
Nov 17, 2017 | 28.20 | 28.37 | 28.14 | 28.26 | 5,264,063 | -0.02(-0.07%) |
Nov 16, 2017 | 28.10 | 28.49 | 28.05 | 28.28 | 3,831,994 | +0.27(+0.96%) |
Nov 15, 2017 | 28.26 | 28.26 | 26.76 | 28.01 | 5,377,481 | -0.31(-1.09%) |
Nov 14, 2017 | 28.43 | 28.50 | 28.23 | 28.32 | 6,892,846 | -0.13(-0.46%) |
Nov 13, 2017 | 28.28 | 28.61 | 28.19 | 28.45 | 4,722,382 | +0.09(+0.32%) |
Nov 10, 2017 | 28.50 | 28.55 | 27.97 | 28.36 | 6,526,094 | -0.23(-0.80%) |
Nov 09, 2017 | 27.96 | 28.61 | 27.92 | 28.59 | 9,620,206 | +0.49(+1.74%) |
Nov 08, 2017 | 27.82 | 28.13 | 27.64 | 28.10 | 7,645,584 | +0.14(+0.50%) |
Nov 07, 2017 | 27.93 | 27.98 | 27.74 | 27.96 | 4,884,141 | +0.15(+0.54%) |
Nov 06, 2017 | 27.85 | 27.90 | 27.60 | 27.81 | 7,662,024 | -0.05(-0.18%) |
Nov 03, 2017 | 27.49 | 27.92 | 27.38 | 27.86 | 7,182,897 | +0.42(+1.53%) |
Nov 02, 2017 | 27.89 | 28.02 | 27.23 | 27.44 | 13,217,229 | -0.41(-1.47%) |
Nov 01, 2017 | 28.23 | 28.27 | 27.77 | 27.85 | 6,185,259 | -0.29(-1.03%) |
Oct 31, 2017 | 28.16 | 28.27 | 27.82 | 28.14 | 8,527,816 | -0.02(-0.07%) |
Oct 30, 2017 | 28.40 | 28.50 | 28.12 | 28.16 | 6,885,770 | -0.34(-1.19%) |
Oct 27, 2017 | 28.93 | 29.08 | 28.25 | 28.50 | 10,274,637 | -0.32(-1.11%) |
Oct 26, 2017 | 28.44 | 29.31 | 28.37 | 28.82 | 12,223,783 | -0.79(-2.67%) |
Oct 25, 2017 | 29.75 | 29.82 | 29.47 | 29.61 | 7,756,919 | -0.19(-0.64%) |
Oct 24, 2017 | 29.83 | 29.84 | 29.58 | 29.80 | 4,468,808 | +0.19(+0.64%) |
Oct 23, 2017 | 29.64 | 29.93 | 29.51 | 29.61 | 4,495,603 | -0.08(-0.27%) |
Oct 20, 2017 | 29.63 | 29.83 | 29.53 | 29.69 | 4,708,025 | +0.12(+0.41%) |
Oct 19, 2017 | 29.52 | 29.60 | 29.36 | 29.57 | 2,590,834 | +0.05(+0.17%) |
Oct 18, 2017 | 29.50 | 29.55 | 29.30 | 29.52 | 5,313,739 | +0.12(+0.41%) |
Oct 17, 2017 | 29.19 | 29.43 | 29.08 | 29.40 | 4,725,951 | +0.24(+0.82%) |
Oct 16, 2017 | 29.42 | 29.50 | 29.09 | 29.16 | 4,441,535 | -0.28(-0.95%) |
Oct 13, 2017 | 29.46 | 29.48 | 29.33 | 29.44 | 3,383,917 | +0.01(+0.03%) |
Oct 12, 2017 | 29.26 | 29.43 | 29.11 | 29.43 | 3,575,741 | +0.16(+0.55%) |
Oct 11, 2017 | 29.29 | 29.38 | 29.14 | 29.27 | 2,664,677 | -0.07(-0.24%) |
Oct 10, 2017 | 29.33 | 29.46 | 29.27 | 29.34 | 3,214,764 | +0.01(+0.03%) |
Oct 09, 2017 | 29.41 | 29.54 | 29.27 | 29.33 | 4,343,509 | -0.17(-0.58%) |
Oct 06, 2017 | 29.43 | 29.54 | 29.36 | 29.50 | 4,980,172 | +0.07(+0.24%) |
Oct 05, 2017 | 29.27 | 29.45 | 29.15 | 29.43 | 3,702,266 | +0.19(+0.65%) |
Oct 04, 2017 | 29.08 | 29.33 | 29.06 | 29.24 | 3,681,518 | +0.22(+0.76%) |
Oct 03, 2017 | 29.43 | 29.50 | 28.93 | 29.02 | 3,934,154 | -0.45(-1.53%) |
Oct 02, 2017 | 29.21 | 29.47 | 29.09 | 29.47 | 5,908,798 | +0.30(+1.03%) |
Sep 29, 2017 | 28.74 | 29.18 | 28.64 | 29.17 | 4,984,014 | +0.43(+1.50%) |
Sep 28, 2017 | 28.86 | 29.00 | 28.74 | 28.74 | 3,712,830 | -0.12(-0.42%) |
Sep 27, 2017 | 28.72 | 28.94 | 28.68 | 28.86 | 4,173,818 | +0.18(+0.63%) |
Sep 26, 2017 | 28.80 | 28.89 | 28.65 | 28.68 | 3,104,299 | -0.07(-0.24%) |
Sep 25, 2017 | 28.86 | 29.04 | 28.59 | 28.75 | 4,361,872 | -0.10(-0.35%) |
Sep 22, 2017 | 28.71 | 28.87 | 28.51 | 28.85 | 3,131,553 | +0.09(+0.31%) |
Sep 21, 2017 | 28.76 | 28.89 | 28.51 | 28.76 | 5,167,520 | -0.08(-0.28%) |
Sep 20, 2017 | 28.68 | 28.85 | 28.58 | 28.84 | 3,959,948 | +0.15(+0.52%) |
Sep 19, 2017 | 29.04 | 29.10 | 28.61 | 28.69 | 3,247,846 | -0.30(-1.03%) |
Sep 18, 2017 | 28.99 | 29.06 | 28.81 | 28.99 | 5,067,330 | +0.06(+0.21%) |
Sep 15, 2017 | 29.00 | 29.03 | 28.85 | 28.93 | 7,680,402 | -0.04(-0.14%) |
Sep 14, 2017 | 29.00 | 29.08 | 28.79 | 28.97 | 4,785,017 | -0.11(-0.38%) |
Sep 13, 2017 | 29.05 | 29.12 | 28.89 | 29.08 | 5,966,605 | +0.07(+0.24%) |
Sep 12, 2017 | 29.12 | 28.84 | 29.01 | 4,497,906 | +0.06(+0.21%) | |
Sep 11, 2017 | 29.05 | 29.40 | 28.89 | 28.95 | 5,695,829 | +0.16(+0.56%) |
Sep 08, 2017 | 28.50 | 29.08 | 28.44 | 28.79 | 5,336,185 | +0.25(+0.88%) |
Sep 07, 2017 | 28.26 | 28.79 | 28.09 | 28.54 | 5,791,431 | +0.32(+1.13%) |
Sep 06, 2017 | 27.63 | 28.23 | 27.61 | 28.22 | 5,904,610 | +0.65(+2.36%) |
Sep 05, 2017 | 27.35 | 27.64 | 27.31 | 27.57 | 4,770,123 | +0.07(+0.25%) |
Sep 01, 2017 | 27.55 | 27.63 | 27.37 | 27.50 | 4,527,823 | -0.05(-0.18%) |
Aug 31, 2017 | 27.18 | 27.61 | 27.12 | 27.55 | 6,984,100 | +0.47(+1.74%) |
Aug 30, 2017 | 26.94 | 27.14 | 26.93 | 27.08 | 2,767,233 | +0.03(+0.11%) |
Aug 29, 2017 | 26.88 | 27.07 | 26.83 | 27.05 | 3,163,075 | +0.08(+0.30%) |
Aug 28, 2017 | 26.80 | 27.02 | 26.73 | 26.97 | 3,326,571 | +0.25(+0.94%) |
Aug 25, 2017 | 26.79 | 26.92 | 26.71 | 26.72 | 3,666,381 | +0.01(+0.04%) |
Aug 24, 2017 | 26.84 | 26.91 | 26.66 | 26.71 | 3,998,300 | -0.13(-0.48%) |
Aug 23, 2017 | 27.06 | 27.17 | 26.71 | 26.84 | 3,838,696 | -0.37(-1.36%) |
Aug 22, 2017 | 26.85 | 27.23 | 26.70 | 27.21 | 4,223,925 | +0.32(+1.19%) |
Aug 21, 2017 | 26.91 | 27.00 | 26.75 | 26.89 | 4,395,652 | +0.00(+0.00%) |
Aug 18, 2017 | 26.62 | 26.98 | 26.53 | 26.89 | 5,850,175 | +0.25(+0.94%) |
Aug 17, 2017 | 26.69 | 26.87 | 26.60 | 26.64 | 5,933,926 | -0.04(-0.15%) |
Aug 16, 2017 | 26.56 | 26.68 | 26.45 | 26.68 | 5,930,127 | +0.21(+0.79%) |
Aug 15, 2017 | 26.66 | 26.70 | 26.46 | 26.47 | 5,490,216 | -0.21(-0.79%) |
Aug 14, 2017 | 26.65 | 26.73 | 26.55 | 26.68 | 3,835,639 | +0.27(+1.02%) |
Aug 11, 2017 | 26.39 | 26.50 | 26.26 | 26.41 | 3,285,998 | +0.15(+0.57%) |
Aug 10, 2017 | 26.49 | 26.57 | 26.23 | 26.26 | 5,854,333 | -0.31(-1.17%) |
Aug 09, 2017 | 26.36 | 26.57 | 26.31 | 26.57 | 3,405,143 | +0.06(+0.23%) |
Aug 08, 2017 | 26.76 | 26.76 | 26.50 | 26.51 | 4,580,126 | -0.25(-0.93%) |
Aug 07, 2017 | 26.80 | 26.80 | 26.65 | 26.76 | 3,415,622 | -0.07(-0.26%) |
Aug 04, 2017 | 26.83 | 26.56 | 26.83 | 3,568,109 | +0.09(+0.34%) | |
Aug 03, 2017 | 26.48 | 26.79 | 26.40 | 26.74 | 5,046,578 | +0.23(+0.87%) |
Aug 02, 2017 | 26.45 | 26.54 | 26.24 | 26.51 | 6,325,273 | +0.03(+0.11%) |
Aug 01, 2017 | 26.80 | 26.80 | 26.48 | 26.48 | 5,613,994 | -0.14(-0.53%) |
Jul 31, 2017 | 27.11 | 27.15 | 26.50 | 26.62 | 7,377,194 | -0.39(-1.44%) |
Jul 28, 2017 | 27.08 | 27.17 | 26.90 | 27.01 | 5,172,041 | -0.04(-0.15%) |
Jul 27, 2017 | 27.24 | 27.50 | 26.68 | 27.05 | 13,914,627 | -0.37(-1.35%) |
Jul 26, 2017 | 27.53 | 27.62 | 27.35 | 27.42 | 4,554,291 | -0.16(-0.58%) |
Jul 25, 2017 | 27.72 | 27.81 | 27.51 | 27.58 | 4,478,813 | -0.04(-0.14%) |
Jul 24, 2017 | 27.62 | 27.70 | 27.44 | 27.62 | 5,310,518 | +0.00(+0.00%) |
Jul 21, 2017 | 27.62 | 27.85 | 27.54 | 27.62 | 4,648,524 | -0.11(-0.40%) |
Jul 20, 2017 | 27.94 | 28.05 | 27.73 | 27.73 | 6,199,767 | -0.20(-0.72%) |
Jul 19, 2017 | 27.84 | 27.96 | 27.79 | 27.93 | 3,121,036 | +0.14(+0.50%) |
Jul 18, 2017 | 27.71 | 27.84 | 27.57 | 27.79 | 3,248,990 | +0.10(+0.36%) |
Jul 17, 2017 | 27.77 | 27.86 | 27.50 | 27.69 | 4,078,836 | -0.09(-0.32%) |
Jul 14, 2017 | 27.67 | 27.86 | 27.63 | 27.78 | 3,449,959 | +0.19(+0.69%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.57 | 27.59 | 4,206,554 | -0.23(-0.83%) |
Jul 12, 2017 | 27.68 | 27.93 | 27.53 | 27.82 | 3,573,738 | +0.29(+1.05%) |
Jul 11, 2017 | 27.54 | 27.59 | 27.27 | 27.53 | 6,114,740 | -0.03(-0.11%) |
Jul 10, 2017 | 27.56 | 27.65 | 27.44 | 27.56 | 4,123,515 | -0.03(-0.11%) |
Jul 07, 2017 | 27.44 | 27.62 | 27.40 | 27.59 | 4,103,261 | +0.28(+1.03%) |
Jul 06, 2017 | 27.44 | 27.56 | 27.26 | 27.31 | 5,296,538 | -0.32(-1.16%) |
Jul 05, 2017 | 27.57 | 27.73 | 27.46 | 27.63 | 7,685,475 | +0.00(+0.00%) |
Jul 03, 2017 | 27.85 | 27.97 | 27.58 | 27.63 | 2,402,803 | -0.09(-0.32%) |
Jun 30, 2017 | 27.90 | 28.11 | 27.64 | 27.72 | 5,193,651 | -0.10(-0.36%) |
Jun 29, 2017 | 28.11 | 28.11 | 27.47 | 27.82 | 7,478,145 | -0.30(-1.07%) |
Jun 28, 2017 | 28.00 | 28.34 | 27.95 | 28.12 | 20,242,342 | +0.31(+1.11%) |
Jun 27, 2017 | 27.78 | 28.16 | 27.61 | 27.81 | 10,896,719 | +0.09(+0.32%) |
Jun 26, 2017 | 28.16 | 28.26 | 27.68 | 27.72 | 8,288,702 | -0.38(-1.35%) |
Jun 23, 2017 | 27.92 | 28.12 | 27.71 | 28.10 | 8,175,158 | +0.24(+0.86%) |
Jun 22, 2017 | 27.96 | 28.00 | 27.74 | 27.86 | 6,819,306 | -0.05(-0.18%) |
Jun 21, 2017 | 28.10 | 28.19 | 27.76 | 27.91 | 9,109,526 | -0.10(-0.36%) |
Jun 20, 2017 | 28.26 | 28.41 | 27.98 | 28.01 | 4,828,910 | -0.24(-0.85%) |
Jun 19, 2017 | 27.83 | 28.51 | 27.80 | 28.25 | 10,570,987 | +0.50(+1.80%) |
Jun 16, 2017 | 27.85 | 27.93 | 27.64 | 27.75 | 8,520,683 | +0.00(+0.00%) |
Jun 15, 2017 | 27.77 | 27.84 | 27.57 | 27.75 | 4,634,895 | -0.07(-0.25%) |
Jun 14, 2017 | 28.01 | 28.09 | 27.70 | 27.82 | 3,727,276 | -0.10(-0.36%) |
Jun 13, 2017 | 27.80 | 28.02 | 27.73 | 27.92 | 5,088,132 | +0.17(+0.61%) |
Jun 12, 2017 | 27.75 | 27.82 | 27.14 | 27.75 | 8,737,506 | -0.07(-0.25%) |
Jun 09, 2017 | 27.99 | 28.20 | 27.69 | 27.82 | 6,084,180 | -0.09(-0.32%) |
Jun 08, 2017 | 27.95 | 27.76 | 27.91 | 6,655,276 | +0.07(+0.25%) | |
Jun 07, 2017 | 27.61 | 27.84 | 27.54 | 27.84 | 4,455,452 | +0.34(+1.24%) |
Jun 06, 2017 | 27.38 | 27.60 | 27.34 | 27.50 | 3,772,051 | -0.01(-0.04%) |
Jun 05, 2017 | 27.58 | 27.70 | 27.44 | 27.51 | 4,636,246 | -0.09(-0.33%) |
Jun 02, 2017 | 27.62 | 27.78 | 27.57 | 27.60 | 6,431,999 | -0.01(-0.04%) |
Jun 01, 2017 | 27.10 | 27.70 | 27.10 | 27.61 | 13,257,678 | +0.58(+2.15%) |
May 31, 2017 | 27.46 | 27.46 | 26.89 | 27.03 | 12,841,440 | -0.33(-1.21%) |
May 30, 2017 | 27.24 | 27.42 | 27.15 | 27.36 | 4,097,128 | +0.04(+0.15%) |
May 26, 2017 | 27.26 | 27.52 | 27.19 | 27.32 | 4,828,013 | +0.06(+0.22%) |
May 25, 2017 | 27.13 | 27.38 | 27.04 | 27.26 | 4,694,753 | +0.21(+0.78%) |
May 24, 2017 | 26.75 | 27.09 | 26.69 | 27.05 | 5,641,192 | +0.38(+1.42%) |
May 23, 2017 | 26.78 | 26.87 | 26.61 | 26.67 | 4,190,900 | -0.13(-0.49%) |
May 22, 2017 | 26.41 | 26.97 | 26.39 | 26.80 | 7,684,975 | +0.39(+1.48%) |
May 19, 2017 | 26.18 | 26.56 | 26.18 | 26.41 | 7,924,635 | +0.27(+1.03%) |
May 18, 2017 | 25.95 | 26.23 | 25.88 | 26.14 | 5,673,609 | +0.20(+0.77%) |
May 17, 2017 | 26.48 | 26.34 | 25.93 | 25.94 | 7,727,029 | -0.54(-2.04%) |
May 16, 2017 | 26.45 | 26.76 | 26.39 | 26.48 | 10,521,210 | +0.06(+0.23%) |
May 15, 2017 | 26.23 | 26.46 | 26.16 | 26.42 | 8,793,945 | +0.19(+0.72%) |
May 12, 2017 | 26.34 | 26.49 | 26.17 | 26.23 | 6,206,288 | -0.14(-0.53%) |
May 11, 2017 | 26.37 | 26.47 | 26.14 | 26.37 | 6,196,376 | -0.09(-0.34%) |
May 10, 2017 | 26.35 | 26.50 | 26.24 | 26.46 | 4,490,466 | +0.08(+0.30%) |
May 09, 2017 | 26.42 | 26.69 | 26.27 | 26.38 | 5,434,978 | -0.01(-0.04%) |
May 08, 2017 | 26.55 | 26.58 | 26.33 | 26.39 | 4,093,031 | -0.12(-0.45%) |
May 05, 2017 | 26.45 | 26.53 | 26.31 | 26.51 | 3,621,716 | +0.16(+0.61%) |
May 04, 2017 | 26.52 | 26.55 | 26.26 | 26.35 | 4,621,321 | -0.11(-0.42%) |
May 03, 2017 | 26.58 | 26.58 | 26.32 | 26.46 | 3,965,713 | -0.13(-0.49%) |
May 02, 2017 | 26.46 | 26.60 | 26.38 | 26.59 | 5,664,889 | +0.19(+0.72%) |