Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,351,837 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.43 | 6,266,212 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.88 | 9,498,103 | +0.48(+1.54%) |
Apr 25, 2018 | 31.16 | 31.44 | 30.89 | 31.40 | 9,541,270 | -0.05(-0.16%) |
Apr 24, 2018 | 31.41 | 31.85 | 31.31 | 31.45 | 16,141,210 | +0.23(+0.75%) |
Apr 23, 2018 | 30.99 | 31.24 | 30.87 | 31.21 | 6,321,098 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.92 | 5,980,003 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.04 | 6,803,822 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.78 | 30.94 | 12,244,099 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,306,035 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.51 | 30.18 | 30.37 | 5,977,588 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.67 | 30.40 | 30.54 | 6,299,567 | -0.07(-0.23%) |
Apr 12, 2018 | 30.55 | 30.74 | 30.43 | 30.61 | 4,877,101 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,313,265 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.13 | 30.41 | 12,717,805 | +0.80(+2.69%) |
Apr 09, 2018 | 29.59 | 29.84 | 29.43 | 29.61 | 8,342,152 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.13 | 29.51 | 29.69 | 12,744,973 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.37 | 29.80 | 9,932,149 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.84 | 29.17 | 10,276,793 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,228,555 | +0.57(+2.00%) |
Apr 02, 2018 | 28.81 | 28.82 | 28.04 | 28.37 | 8,092,662 | -0.45(-1.55%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.67(+2.37%) | |
Mar 28, 2018 | 28.30 | 28.47 | 28.14 | 28.15 | 7,078,230 | -0.26(-0.93%) |
Mar 27, 2018 | 28.80 | 28.84 | 28.30 | 28.41 | 6,689,284 | -0.32(-1.11%) |
Mar 26, 2018 | 28.67 | 28.75 | 28.34 | 28.73 | 9,553,585 | +0.92(+3.32%) |
Mar 23, 2018 | 27.91 | 28.18 | 27.79 | 27.81 | 7,547,972 | +0.06(+0.23%) |
Mar 22, 2018 | 28.14 | 28.15 | 27.67 | 27.75 | 8,767,670 | -0.78(-2.74%) |
Mar 21, 2018 | 27.76 | 28.65 | 27.72 | 28.53 | 10,463,742 | +0.77(+2.79%) |
Mar 20, 2018 | 27.48 | 27.86 | 27.46 | 27.75 | 8,448,022 | +0.21(+0.75%) |
Mar 19, 2018 | 27.88 | 27.89 | 27.41 | 27.55 | 5,966,074 | -0.52(-1.85%) |
Mar 16, 2018 | 27.80 | 28.16 | 27.77 | 28.07 | 6,466,002 | +0.32(+1.15%) |
Mar 15, 2018 | 27.67 | 27.82 | 27.55 | 27.75 | 5,593,660 | +0.11(+0.41%) |
Mar 14, 2018 | 28.04 | 28.07 | 27.59 | 27.63 | 8,865,951 | -0.48(-1.72%) |
Mar 13, 2018 | 28.49 | 28.58 | 28.05 | 28.11 | 4,948,643 | -0.21(-0.75%) |
Mar 12, 2018 | 28.21 | 28.35 | 28.14 | 28.33 | 5,213,310 | +0.14(+0.48%) |
Mar 09, 2018 | 28.26 | 28.30 | 28.13 | 28.19 | 4,678,469 | +0.14(+0.51%) |
Mar 08, 2018 | 28.02 | 28.10 | 27.89 | 28.05 | 4,462,374 | +0.11(+0.38%) |
Mar 07, 2018 | 27.76 | 27.94 | 8,869,765 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.09 | 28.29 | 27.98 | 28.11 | 6,438,589 | +0.28(+1.00%) |
Mar 05, 2018 | 27.35 | 27.90 | 27.32 | 27.84 | 5,535,440 | +0.33(+1.19%) |
Mar 02, 2018 | 27.43 | 27.52 | 27.25 | 27.51 | 7,893,526 | -0.17(-0.62%) |
Mar 01, 2018 | 27.59 | 27.88 | 27.42 | 27.68 | 6,214,868 | +0.06(+0.21%) |
Feb 28, 2018 | 28.35 | 28.38 | 27.60 | 27.62 | 13,301,750 | -0.45(-1.62%) |
Feb 27, 2018 | 28.46 | 28.50 | 28.08 | 28.08 | 10,046,475 | -0.56(-1.96%) |
Feb 26, 2018 | 28.70 | 28.73 | 28.48 | 28.64 | 6,998,284 | +0.14(+0.47%) |
Feb 23, 2018 | 28.14 | 28.53 | 28.07 | 28.51 | 9,455,348 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,632,026 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,886 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.09 | 10,448,201 | -0.07(-0.25%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,385,428 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.31 | 27.51 | 28.27 | 10,166,211 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,182,273 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.68 | 27.92 | 10,315,314 | +0.53(+1.94%) |
Feb 09, 2018 | 27.49 | 27.66 | 26.54 | 27.39 | 16,324,949 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,305,239 | -0.32(-1.12%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.95 | 28.01 | 12,265,108 | -0.40(-1.41%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,525,751 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,507,782 | -1.09(-3.78%) |
Feb 02, 2018 | 29.83 | 29.84 | 28.78 | 28.82 | 13,650,721 | -1.54(-5.07%) |
Feb 01, 2018 | 29.97 | 30.38 | 29.92 | 30.37 | 9,294,121 | +0.40(+1.33%) |
Jan 31, 2018 | 30.06 | 30.10 | 29.78 | 29.97 | 6,377,064 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.97 | 29.98 | 11,685,128 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,960,316 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,598,073 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.24 | 30.61 | 30.63 | 8,881,659 | -0.14(-0.46%) |
Jan 24, 2018 | 30.80 | 30.95 | 30.59 | 30.77 | 13,970,552 | +0.49(+1.62%) |
Jan 23, 2018 | 30.32 | 30.41 | 30.16 | 30.28 | 9,113,987 | -0.10(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.04 | 30.39 | 14,651,946 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.55 | 29.69 | 7,845,081 | -0.35(-1.17%) |
Jan 18, 2018 | 29.97 | 30.18 | 29.92 | 30.04 | 7,146,210 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,936 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.70 | 29.73 | 12,305,636 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,961,727 | +0.26(+0.86%) |
Jan 10, 2018 | 30.13 | 30.19 | 30.04 | 30.04 | 3,916,015 | +0.02(+0.07%) |
Jan 09, 2018 | 30.04 | 30.11 | 29.89 | 30.02 | 4,927,563 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,669 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.18 | 5,492,499 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.04 | 30.14 | 8,729,820 | +0.12(+0.40%) |
Jan 03, 2018 | 29.71 | 30.04 | 29.68 | 30.02 | 6,787,593 | +0.34(+1.16%) |
Jan 02, 2018 | 29.45 | 29.71 | 29.34 | 29.68 | 5,999,291 | +0.25(+0.83%) |
Dec 29, 2017 | 29.43 | 29.43 | 29.43 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.27 | 29.38 | 29.22 | 29.32 | 4,057,577 | +0.11(+0.36%) |
Dec 27, 2017 | 29.22 | 29.30 | 29.20 | 29.22 | 4,232,165 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,393 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.15 | 28.87 | 28.92 | 5,840,558 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.78 | 29.19 | 6,462,333 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,883 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.44 | 28.46 | 4,232,082 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.31 | 28.60 | 12,613,555 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,444 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.45 | 4,114,648 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,815 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.47 | 9,642,937 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.96 | 3,627,386 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.77 | 27.54 | 27.76 | 5,012,767 | +0.23(+0.84%) |
Dec 07, 2017 | 27.55 | 27.71 | 27.47 | 27.53 | 5,828,280 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,617 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.82 | 5,752,759 | -0.13(-0.45%) |
Dec 04, 2017 | 27.89 | 28.19 | 27.76 | 27.95 | 9,228,322 | -0.03(-0.10%) |
Dec 01, 2017 | 27.91 | 28.09 | 27.91 | 27.98 | 7,924,998 | -0.08(-0.30%) |
Nov 30, 2017 | 27.96 | 28.08 | 27.68 | 28.06 | 11,159,974 | +0.25(+0.91%) |
Nov 29, 2017 | 27.91 | 28.01 | 27.70 | 27.81 | 6,654,603 | -0.13(-0.48%) |
Nov 28, 2017 | 27.89 | 28.01 | 27.85 | 27.94 | 6,879,236 | +0.27(+0.99%) |
Nov 27, 2017 | 28.03 | 27.65 | 27.67 | 7,098,151 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.10 | 27.95 | 28.05 | 3,455,968 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,787 | +0.46(+1.66%) |
Nov 21, 2017 | 27.63 | 27.70 | 27.38 | 27.40 | 5,966,881 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.30 | 27.31 | 4,456,261 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.42 | 27.21 | 27.38 | 4,690,805 | +0.22(+0.83%) |
Nov 16, 2017 | 27.33 | 27.34 | 27.14 | 27.15 | 5,064,017 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,738 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.68 | 27.74 | 5,711,520 | -0.19(-0.68%) |
Nov 13, 2017 | 27.98 | 28.15 | 27.89 | 27.93 | 5,706,772 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.05 | 28.22 | 4,451,589 | -0.29(-1.03%) |
Nov 09, 2017 | 28.45 | 28.55 | 28.34 | 28.52 | 6,883,388 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,913 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,825,091 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.61 | 27.99 | 28.58 | 9,060,019 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 27.99 | 4,635,285 | -0.08(-0.27%) |
Nov 02, 2017 | 27.90 | 28.12 | 27.89 | 28.07 | 6,475,052 | -0.06(-0.22%) |
Nov 01, 2017 | 28.29 | 28.43 | 28.05 | 28.13 | 9,782,472 | +0.06(+0.22%) |
Oct 31, 2017 | 28.15 | 28.28 | 27.82 | 28.07 | 14,547,289 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.43 | 27.19 | 27.34 | 12,525,014 | +0.36(+1.33%) |
Oct 27, 2017 | 26.74 | 27.03 | 26.66 | 26.99 | 7,595,345 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.63 | 26.67 | 4,454,282 | -0.10(-0.36%) |
Oct 25, 2017 | 26.94 | 26.99 | 26.58 | 26.77 | 5,831,772 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.07 | 26.87 | 26.92 | 4,732,973 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,642 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.74 | 6,036,798 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.74 | 6,749,542 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.72 | 8,318,041 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.67 | 26.70 | 7,813,465 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,720 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,506 | +0.06(+0.23%) |
Oct 12, 2017 | 26.72 | 26.92 | 26.67 | 26.92 | 7,132,541 | +0.11(+0.41%) |
Oct 11, 2017 | 26.83 | 26.87 | 26.66 | 26.81 | 4,783,038 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,871,098 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.54 | 5,503,685 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,050,260 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,463,277 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.76 | 26.56 | 26.67 | 6,318,829 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,303,176 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,735,497 | -0.03(-0.10%) |
Sep 29, 2017 | 26.45 | 26.54 | 26.43 | 26.52 | 4,408,570 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.36 | 26.52 | 7,268,143 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,822 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,915 | -0.26(-0.97%) |
Sep 25, 2017 | 26.25 | 26.50 | 26.25 | 26.39 | 8,622,455 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.27 | 26.00 | 26.10 | 8,087,208 | +0.08(+0.32%) |
Sep 21, 2017 | 25.78 | 26.09 | 25.74 | 26.02 | 13,078,748 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.85 | 25.57 | 25.69 | 7,396,069 | +0.19(+0.76%) |
Sep 19, 2017 | 25.47 | 25.60 | 25.44 | 25.50 | 7,575,312 | +0.21(+0.82%) |
Sep 18, 2017 | 25.29 | 25.36 | 25.19 | 25.29 | 7,857,320 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,022,163 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.07 | 7,013,328 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,604 | +0.17(+0.67%) |
Sep 12, 2017 | 24.60 | 24.75 | 24.59 | 24.67 | 4,128,982 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.60 | 24.40 | 24.54 | 5,915,391 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.32 | 24.38 | 4,707,866 | -0.12(-0.51%) |
Sep 07, 2017 | 24.40 | 24.55 | 24.40 | 24.50 | 6,067,360 | +0.12(+0.51%) |
Sep 06, 2017 | 24.42 | 24.00 | 24.38 | 9,385,121 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.22 | 23.98 | 24.12 | 5,373,377 | +0.12(+0.52%) |
Sep 01, 2017 | 23.91 | 24.09 | 23.86 | 24.00 | 6,648,513 | +0.03(+0.12%) |
Aug 31, 2017 | 23.73 | 24.01 | 23.71 | 23.97 | 7,437,300 | +0.25(+1.05%) |
Aug 30, 2017 | 23.67 | 23.78 | 23.64 | 23.72 | 3,514,575 | +0.00(+0.00%) |
Aug 29, 2017 | 23.64 | 23.76 | 23.61 | 23.72 | 3,921,083 | -0.07(-0.29%) |
Aug 28, 2017 | 23.89 | 23.89 | 23.73 | 23.79 | 3,679,314 | -0.05(-0.20%) |
Aug 25, 2017 | 23.75 | 23.87 | 23.71 | 23.84 | 4,272,891 | +0.25(+1.05%) |
Aug 24, 2017 | 23.73 | 23.73 | 23.50 | 23.59 | 3,497,813 | -0.04(-0.18%) |
Aug 23, 2017 | 23.41 | 23.69 | 23.40 | 23.63 | 5,520,743 | +0.06(+0.26%) |
Aug 22, 2017 | 23.53 | 23.58 | 23.50 | 23.57 | 6,548,537 | +0.10(+0.44%) |
Aug 21, 2017 | 23.58 | 23.59 | 23.47 | 23.47 | 4,955,294 | -0.11(-0.47%) |
Aug 18, 2017 | 23.47 | 23.65 | 23.43 | 23.58 | 6,869,595 | +0.04(+0.18%) |
Aug 17, 2017 | 23.75 | 23.75 | 23.53 | 23.53 | 5,394,949 | -0.13(-0.55%) |
Aug 16, 2017 | 23.95 | 24.01 | 23.66 | 23.67 | 6,999,939 | -0.19(-0.81%) |
Aug 15, 2017 | 23.86 | 23.88 | 23.67 | 23.86 | 6,649,502 | -0.08(-0.32%) |
Aug 14, 2017 | 24.11 | 24.18 | 23.92 | 23.93 | 6,012,400 | -0.18(-0.74%) |
Aug 11, 2017 | 24.16 | 24.22 | 24.09 | 24.11 | 7,250,589 | -0.37(-1.49%) |
Aug 10, 2017 | 24.79 | 24.81 | 24.47 | 24.48 | 7,473,347 | -0.48(-1.91%) |
Aug 09, 2017 | 24.82 | 24.96 | 24.76 | 24.96 | 5,662,233 | +0.15(+0.61%) |
Aug 08, 2017 | 24.93 | 25.00 | 24.78 | 24.80 | 7,967,119 | -0.14(-0.57%) |
Aug 07, 2017 | 24.70 | 24.97 | 24.68 | 24.95 | 11,449,845 | +0.29(+1.16%) |
Aug 04, 2017 | 24.60 | 24.72 | 24.58 | 24.66 | 4,947,886 | +0.13(+0.53%) |
Aug 03, 2017 | 24.61 | 24.71 | 24.51 | 24.53 | 6,151,745 | -0.18(-0.71%) |
Aug 02, 2017 | 24.56 | 24.82 | 24.53 | 24.71 | 6,763,009 | +0.09(+0.36%) |
Aug 01, 2017 | 24.55 | 24.80 | 24.51 | 24.62 | 15,462,676 | +0.77(+3.22%) |
Jul 31, 2017 | 23.98 | 24.00 | 23.80 | 23.85 | 8,608,413 | -0.01(-0.06%) |
Jul 28, 2017 | 23.51 | 23.87 | 23.50 | 23.87 | 7,995,537 | +0.12(+0.49%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.65 | 23.75 | 4,785,488 | +0.10(+0.43%) |
Jul 26, 2017 | 23.76 | 23.76 | 23.60 | 23.65 | 4,486,128 | -0.04(-0.17%) |
Jul 25, 2017 | 23.75 | 23.81 | 23.64 | 23.69 | 5,114,713 | +0.30(+1.28%) |
Jul 24, 2017 | 23.43 | 23.44 | 23.24 | 23.39 | 7,553,611 | -0.15(-0.63%) |
Jul 21, 2017 | 23.81 | 23.83 | 23.51 | 23.54 | 5,488,285 | -0.29(-1.20%) |
Jul 20, 2017 | 23.86 | 23.89 | 23.74 | 23.83 | 5,382,945 | +0.05(+0.20%) |
Jul 19, 2017 | 23.58 | 23.81 | 23.58 | 23.78 | 5,427,491 | +0.14(+0.57%) |
Jul 18, 2017 | 23.73 | 23.77 | 23.60 | 23.64 | 3,969,911 | -0.06(-0.26%) |
Jul 17, 2017 | 23.83 | 23.89 | 23.69 | 23.70 | 4,845,302 | -0.02(-0.09%) |
Jul 14, 2017 | 23.71 | 23.79 | 23.62 | 23.72 | 4,612,862 | +0.16(+0.66%) |
Jul 13, 2017 | 23.56 | 23.59 | 23.47 | 23.57 | 3,974,453 | -0.10(-0.43%) |
Jul 12, 2017 | 23.70 | 23.82 | 23.56 | 23.67 | 6,772,253 | +0.35(+1.48%) |
Jul 11, 2017 | 23.12 | 23.33 | 23.08 | 23.32 | 6,734,594 | +0.02(+0.09%) |
Jul 10, 2017 | 23.20 | 23.36 | 23.20 | 23.30 | 4,678,166 | -0.02(-0.09%) |
Jul 07, 2017 | 23.37 | 23.39 | 23.18 | 23.32 | 5,961,315 | -0.05(-0.23%) |
Jul 06, 2017 | 23.43 | 23.65 | 23.37 | 23.38 | 5,987,522 | +0.01(+0.06%) |
Jul 05, 2017 | 23.58 | 23.58 | 23.31 | 23.37 | 7,815,462 | -0.41(-1.71%) |
Jul 03, 2017 | 23.60 | 23.88 | 23.60 | 23.77 | 3,390,711 | +0.25(+1.07%) |
Jun 30, 2017 | 23.66 | 23.64 | 23.40 | 23.52 | 7,081,721 | -0.14(-0.60%) |
Jun 29, 2017 | 23.94 | 23.96 | 23.63 | 23.66 | 5,222,328 | -0.28(-1.16%) |
Jun 28, 2017 | 23.93 | 24.06 | 23.88 | 23.94 | 7,137,727 | +0.08(+0.34%) |
Jun 27, 2017 | 23.84 | 24.02 | 23.79 | 23.86 | 7,262,324 | +0.18(+0.77%) |
Jun 26, 2017 | 23.79 | 23.82 | 23.66 | 23.68 | 5,542,522 | +0.03(+0.11%) |
Jun 23, 2017 | 23.48 | 23.70 | 23.45 | 23.65 | 5,157,703 | +0.16(+0.69%) |
Jun 22, 2017 | 23.51 | 23.62 | 23.43 | 23.49 | 7,308,691 | -0.03(-0.14%) |
Jun 21, 2017 | 23.60 | 23.75 | 23.43 | 23.52 | 10,459,012 | -0.22(-0.94%) |
Jun 20, 2017 | 23.97 | 23.97 | 23.61 | 23.75 | 12,913,601 | -0.72(-2.94%) |
Jun 19, 2017 | 24.44 | 24.61 | 24.42 | 24.46 | 8,933,889 | +0.03(+0.11%) |
Jun 16, 2017 | 24.20 | 24.45 | 24.15 | 24.44 | 7,577,227 | +0.52(+2.16%) |
Jun 15, 2017 | 23.75 | 23.98 | 23.72 | 23.92 | 10,967,822 | -0.09(-0.37%) |
Jun 14, 2017 | 24.41 | 24.42 | 23.93 | 24.01 | 8,697,575 | -0.45(-1.83%) |
Jun 13, 2017 | 24.36 | 24.48 | 24.28 | 24.46 | 6,458,380 | +0.15(+0.61%) |
Jun 12, 2017 | 24.45 | 24.51 | 24.23 | 24.31 | 6,544,134 | -0.01(-0.06%) |
Jun 09, 2017 | 24.02 | 24.35 | 24.01 | 24.32 | 8,627,681 | +0.29(+1.19%) |
Jun 08, 2017 | 23.98 | 24.14 | 23.97 | 24.04 | 6,249,059 | -0.01(-0.03%) |
Jun 07, 2017 | 24.33 | 24.40 | 24.00 | 24.04 | 13,810,187 | -0.56(-2.26%) |
Jun 06, 2017 | 24.34 | 24.61 | 24.29 | 24.60 | 6,402,965 | +0.11(+0.44%) |
Jun 05, 2017 | 24.38 | 24.53 | 24.36 | 24.49 | 6,056,216 | +0.12(+0.47%) |
Jun 02, 2017 | 24.43 | 24.44 | 24.23 | 24.38 | 9,557,013 | -0.22(-0.91%) |
Jun 01, 2017 | 24.60 | 24.76 | 24.54 | 24.60 | 9,558,029 | +0.06(+0.25%) |
May 31, 2017 | 24.72 | 24.76 | 24.45 | 24.54 | 11,557,626 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,877 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,258,196 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,933,928 | -0.34(-1.36%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,168,326 | -0.02(-0.08%) |
May 23, 2017 | 25.14 | 25.20 | 25.05 | 25.07 | 6,374,184 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.01 | 25.09 | 9,327,834 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,966 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.78 | 15,979,165 | +0.23(+0.94%) |
May 17, 2017 | 24.76 | 24.84 | 24.55 | 24.55 | 14,143,519 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.76 | 24.56 | 24.60 | 14,424,370 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,943,200 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.02 | 7,042,269 | +0.12(+0.51%) |
May 11, 2017 | 23.83 | 23.96 | 23.77 | 23.90 | 9,826,636 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,395,460 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,154,574 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,110,496 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,285,388 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,822,185 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,464,007 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,980,772 | +0.29(+1.25%) |