Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.44 | 2,211,404 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.09 | 1,308,669 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,272 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,464 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,220 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.54 | 31.11 | 31.43 | 2,028,460 | +0.17(+0.54%) |
Mar 20, 2018 | 31.01 | 31.83 | 30.37 | 31.26 | 4,240,588 | +0.41(+1.34%) |
Mar 19, 2018 | 31.14 | 32.51 | 30.70 | 30.85 | 7,911,503 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.07 | 29.46 | 29.98 | 2,649,588 | +0.54(+1.82%) |
Mar 15, 2018 | 29.30 | 29.56 | 29.02 | 29.45 | 1,480,706 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,570,791 | -0.27(-0.92%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.27 | 29.52 | 2,469,016 | +0.37(+1.27%) |
Mar 12, 2018 | 29.30 | 29.51 | 29.15 | 29.15 | 1,593,369 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.49 | 28.94 | 29.30 | 1,362,557 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.07 | 28.51 | 29.07 | 1,788,277 | +0.22(+0.76%) |
Mar 07, 2018 | 28.92 | 28.85 | 1,824,057 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.32 | 29.40 | 28.42 | 28.60 | 2,266,116 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.35 | 28.72 | 29.19 | 1,747,095 | +0.17(+0.58%) |
Mar 02, 2018 | 28.98 | 29.13 | 28.76 | 29.02 | 1,532,381 | -0.11(-0.39%) |
Mar 01, 2018 | 30.33 | 30.46 | 29.01 | 29.14 | 1,731,444 | -1.15(-3.81%) |
Feb 28, 2018 | 30.58 | 30.81 | 30.29 | 30.29 | 2,325,856 | -0.23(-0.75%) |
Feb 27, 2018 | 30.53 | 30.77 | 30.21 | 30.52 | 2,613,031 | -0.06(-0.20%) |
Feb 26, 2018 | 30.13 | 30.85 | 30.00 | 30.58 | 3,687,052 | +0.45(+1.49%) |
Feb 23, 2018 | 29.68 | 30.23 | 29.67 | 30.13 | 1,787,410 | +0.52(+1.74%) |
Feb 22, 2018 | 29.51 | 29.61 | 1,593,875 | -0.06(-0.20%) | ||
Feb 21, 2018 | 29.11 | 30.21 | 29.11 | 29.68 | 1,801,226 | +0.56(+1.93%) |
Feb 20, 2018 | 29.58 | 29.69 | 28.79 | 29.11 | 1,656,652 | -0.53(-1.79%) |
Feb 16, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.43(-1.44%) | |
Feb 15, 2018 | 29.12 | 30.14 | 29.12 | 30.08 | 3,021,122 | +1.04(+3.58%) |
Feb 14, 2018 | 29.01 | 29.40 | 28.91 | 29.04 | 2,760,739 | -0.14(-0.49%) |
Feb 13, 2018 | 28.61 | 29.25 | 28.55 | 29.18 | 1,466,351 | +0.45(+1.56%) |
Feb 12, 2018 | 28.39 | 28.98 | 28.39 | 28.73 | 2,110,479 | +0.46(+1.61%) |
Feb 09, 2018 | 28.00 | 28.41 | 27.88 | 28.28 | 2,964,509 | +0.44(+1.58%) |
Feb 08, 2018 | 28.51 | 27.84 | 27.84 | 3,923,844 | -0.34(-1.21%) | |
Feb 07, 2018 | 28.76 | 28.78 | 28.15 | 28.18 | 1,676,000 | -0.69(-2.39%) |
Feb 06, 2018 | 27.98 | 28.91 | 27.74 | 28.87 | 3,493,317 | +0.33(+1.17%) |
Feb 05, 2018 | 28.57 | 29.08 | 28.29 | 28.54 | 2,795,675 | -0.23(-0.79%) |
Feb 02, 2018 | 28.41 | 29.18 | 28.14 | 28.76 | 2,914,115 | +0.09(+0.32%) |
Feb 01, 2018 | 29.24 | 29.72 | 28.55 | 28.67 | 3,100,834 | -0.90(-3.03%) |
Jan 31, 2018 | 30.02 | 30.19 | 28.85 | 29.57 | 3,406,427 | -0.83(-2.72%) |
Jan 30, 2018 | 30.13 | 30.56 | 30.05 | 30.40 | 2,633,368 | +0.01(+0.03%) |
Jan 29, 2018 | 31.13 | 31.13 | 30.27 | 30.39 | 2,213,848 | -0.86(-2.77%) |
Jan 26, 2018 | 31.56 | 31.56 | 31.25 | 31.25 | 1,544,918 | -0.22(-0.70%) |
Jan 25, 2018 | 31.33 | 31.61 | 31.17 | 31.47 | 1,582,533 | +0.33(+1.07%) |
Jan 24, 2018 | 31.66 | 31.71 | 31.11 | 31.14 | 1,453,662 | -0.46(-1.46%) |
Jan 23, 2018 | 31.75 | 31.85 | 31.45 | 31.60 | 1,530,607 | +0.05(+0.14%) |
Jan 22, 2018 | 31.62 | 31.74 | 31.22 | 31.56 | 2,031,624 | +0.08(+0.24%) |
Jan 19, 2018 | 31.50 | 31.66 | 31.29 | 31.48 | 1,685,102 | +0.11(+0.36%) |
Jan 18, 2018 | 31.75 | 31.82 | 31.32 | 31.37 | 1,401,197 | -0.38(-1.19%) |
Jan 17, 2018 | 31.23 | 31.84 | 31.16 | 31.75 | 1,904,734 | +0.70(+2.25%) |
Jan 16, 2018 | 31.01 | 31.16 | 30.87 | 31.05 | 1,728,224 | +0.13(+0.42%) |
Jan 12, 2018 | 30.92 | 30.92 | 30.92 | 0 | -0.06(-0.20%) | |
Jan 11, 2018 | 31.09 | 31.20 | 30.94 | 30.98 | 1,265,041 | +0.00(+0.00%) |
Jan 10, 2018 | 31.16 | 30.98 | 1,070,310 | +0.01(+0.02%) | ||
Jan 09, 2018 | 31.24 | 31.51 | 30.95 | 30.97 | 1,814,519 | -0.11(-0.34%) |
Jan 08, 2018 | 30.87 | 31.19 | 30.77 | 31.08 | 1,530,460 | +0.12(+0.39%) |
Jan 05, 2018 | 30.65 | 31.07 | 30.57 | 30.96 | 1,599,971 | +0.42(+1.37%) |
Jan 04, 2018 | 30.34 | 30.84 | 30.15 | 30.54 | 2,095,121 | +0.32(+1.05%) |
Jan 03, 2018 | 29.31 | 30.26 | 29.29 | 30.22 | 2,776,250 | +1.04(+3.56%) |
Jan 02, 2018 | 29.82 | 29.96 | 29.14 | 29.18 | 1,798,457 | -0.58(-1.96%) |
Dec 29, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.92 | 30.04 | 29.49 | 29.81 | 1,513,634 | -0.11(-0.38%) |
Dec 27, 2017 | 29.81 | 30.18 | 29.74 | 29.93 | 1,042,071 | +0.12(+0.41%) |
Dec 26, 2017 | 29.55 | 29.94 | 29.53 | 29.80 | 1,802,471 | +0.17(+0.56%) |
Dec 22, 2017 | 29.43 | 29.64 | 29.23 | 29.64 | 2,052,638 | +0.24(+0.83%) |
Dec 21, 2017 | 29.70 | 29.73 | 29.36 | 29.39 | 2,681,153 | -0.28(-0.95%) |
Dec 20, 2017 | 29.68 | 29.80 | 29.50 | 29.68 | 2,089,176 | -0.05(-0.15%) |
Dec 19, 2017 | 30.11 | 30.20 | 29.66 | 29.72 | 1,693,622 | -0.37(-1.24%) |
Dec 18, 2017 | 30.11 | 30.21 | 29.84 | 30.09 | 2,399,162 | +0.11(+0.38%) |
Dec 15, 2017 | 29.99 | 30.24 | 29.87 | 29.98 | 2,199,125 | -0.02(-0.05%) |
Dec 14, 2017 | 29.68 | 30.18 | 29.44 | 29.99 | 2,530,455 | +0.13(+0.43%) |
Dec 13, 2017 | 30.65 | 30.65 | 29.80 | 29.86 | 2,657,749 | -0.65(-2.14%) |
Dec 12, 2017 | 30.76 | 30.91 | 30.43 | 30.52 | 1,580,385 | -0.30(-0.98%) |
Dec 11, 2017 | 30.33 | 30.82 | 30.32 | 30.82 | 2,154,998 | +0.42(+1.37%) |
Dec 08, 2017 | 30.31 | 30.48 | 30.14 | 30.40 | 2,419,297 | +0.24(+0.81%) |
Dec 07, 2017 | 29.94 | 30.30 | 29.77 | 30.16 | 2,226,385 | +0.26(+0.86%) |
Dec 06, 2017 | 30.18 | 30.27 | 29.63 | 29.90 | 2,248,752 | -0.34(-1.13%) |
Dec 05, 2017 | 30.06 | 30.31 | 29.93 | 30.24 | 2,571,567 | +0.14(+0.45%) |
Dec 04, 2017 | 30.91 | 29.81 | 30.11 | 2,826,469 | -0.68(-2.19%) | |
Dec 01, 2017 | 30.69 | 30.81 | 30.35 | 30.78 | 1,855,163 | +0.09(+0.30%) |
Nov 30, 2017 | 30.55 | 30.85 | 30.49 | 30.69 | 3,020,319 | +0.19(+0.62%) |
Nov 29, 2017 | 30.67 | 30.74 | 30.38 | 30.50 | 1,485,597 | -0.13(-0.42%) |
Nov 28, 2017 | 30.70 | 30.71 | 30.49 | 30.63 | 2,261,629 | +0.03(+0.10%) |
Nov 27, 2017 | 30.69 | 30.89 | 30.56 | 30.60 | 998,161 | -0.15(-0.49%) |
Nov 24, 2017 | 30.49 | 30.78 | 30.41 | 30.75 | 630,781 | +0.33(+1.07%) |
Nov 22, 2017 | 30.79 | 30.81 | 30.28 | 30.43 | 1,078,788 | -0.29(-0.94%) |
Nov 21, 2017 | 30.18 | 30.72 | 30.17 | 30.71 | 2,605,476 | +0.60(+1.99%) |
Nov 20, 2017 | 30.23 | 30.32 | 30.00 | 30.11 | 1,764,669 | -0.16(-0.53%) |
Nov 17, 2017 | 30.12 | 30.30 | 30.10 | 30.27 | 2,602,838 | +0.09(+0.30%) |
Nov 16, 2017 | 30.04 | 30.23 | 29.97 | 30.18 | 1,624,919 | +0.14(+0.48%) |
Nov 15, 2017 | 30.19 | 30.19 | 29.98 | 30.04 | 2,156,918 | -0.20(-0.68%) |
Nov 14, 2017 | 29.38 | 30.43 | 29.28 | 30.24 | 3,096,023 | +0.86(+2.92%) |
Nov 13, 2017 | 29.08 | 29.45 | 28.95 | 29.39 | 1,344,385 | +0.14(+0.49%) |
Nov 10, 2017 | 29.29 | 29.34 | 29.10 | 29.24 | 1,466,696 | -0.16(-0.54%) |
Nov 09, 2017 | 28.61 | 29.40 | 28.52 | 29.40 | 4,128,506 | +0.84(+2.95%) |
Nov 08, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 1,364,902 | -0.13(-0.45%) |
Nov 07, 2017 | 28.98 | 29.24 | 28.56 | 28.69 | 1,904,430 | -0.27(-0.94%) |
Nov 06, 2017 | 28.67 | 29.19 | 28.67 | 28.96 | 1,405,926 | +0.15(+0.53%) |
Nov 03, 2017 | 28.65 | 28.95 | 28.57 | 28.81 | 2,033,712 | +0.18(+0.64%) |
Nov 02, 2017 | 28.79 | 28.88 | 28.29 | 28.63 | 2,128,022 | -0.03(-0.11%) |
Nov 01, 2017 | 28.54 | 28.86 | 28.51 | 28.66 | 1,725,442 | +0.27(+0.96%) |
Oct 31, 2017 | 28.23 | 28.48 | 28.20 | 28.39 | 1,558,200 | +0.20(+0.73%) |
Oct 30, 2017 | 27.81 | 28.26 | 27.78 | 28.18 | 2,444,844 | +0.24(+0.84%) |
Oct 27, 2017 | 27.66 | 28.08 | 27.50 | 27.95 | 2,063,749 | +0.30(+1.10%) |
Oct 26, 2017 | 26.88 | 27.74 | 26.62 | 27.64 | 4,754,790 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.82 | 1,594,794 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.94 | 26.84 | 26.85 | 2,528,436 | -0.05(-0.17%) |
Oct 23, 2017 | 27.04 | 27.14 | 26.88 | 26.90 | 2,372,485 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.06 | 27.08 | 2,626,332 | +0.08(+0.31%) |
Oct 19, 2017 | 26.43 | 27.07 | 26.39 | 27.00 | 3,889,311 | +0.43(+1.63%) |
Oct 18, 2017 | 26.24 | 26.63 | 26.19 | 26.56 | 2,099,098 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.24 | 26.07 | 26.09 | 1,976,890 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,419 | +0.41(+1.58%) |
Oct 13, 2017 | 25.94 | 25.97 | 25.83 | 25.84 | 1,702,136 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,031 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,067 | -0.18(-0.70%) |
Oct 10, 2017 | 26.00 | 26.28 | 25.93 | 26.12 | 5,023,293 | +0.20(+0.79%) |
Oct 09, 2017 | 26.12 | 26.18 | 25.88 | 25.92 | 2,506,538 | -0.17(-0.67%) |
Oct 06, 2017 | 26.25 | 26.27 | 25.87 | 26.09 | 2,841,555 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.93 | 26.25 | 2,533,779 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,684,914 | -0.35(-1.32%) |
Oct 03, 2017 | 26.12 | 26.59 | 26.00 | 26.45 | 4,499,631 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,158,623 | +0.10(+0.39%) |
Sep 29, 2017 | 25.76 | 26.10 | 25.76 | 25.99 | 2,701,336 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.59 | 25.76 | 1,674,613 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.58 | 25.71 | 1,093,570 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.99 | 25.77 | 25.81 | 1,737,220 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.16 | 25.82 | 25.85 | 1,581,152 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.87 | 26.10 | 3,561,105 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.49 | 25.91 | 25.96 | 1,813,351 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,251 | -0.07(-0.27%) |
Sep 19, 2017 | 26.32 | 26.63 | 26.20 | 26.52 | 1,812,906 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.60 | 26.23 | 26.36 | 1,593,805 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,370,841 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.90 | 1,516,033 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,123 | -0.13(-0.50%) |
Sep 12, 2017 | 26.08 | 26.20 | 25.87 | 26.19 | 1,000,395 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,322 | +0.41(+1.60%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,444,806 | +0.77(+3.09%) |
Sep 07, 2017 | 24.95 | 25.02 | 24.65 | 24.86 | 1,487,883 | -0.08(-0.33%) |
Sep 06, 2017 | 25.32 | 25.35 | 24.90 | 24.94 | 2,201,515 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.15 | 25.23 | 25.29 | 1,565,053 | -0.93(-3.55%) |
Sep 01, 2017 | 26.33 | 26.41 | 26.18 | 26.22 | 884,807 | -0.07(-0.25%) |
Aug 31, 2017 | 26.00 | 26.29 | 25.98 | 26.28 | 2,250,245 | +0.33(+1.26%) |
Aug 30, 2017 | 25.84 | 26.03 | 25.79 | 25.96 | 651,965 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.86 | 1,161,970 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.17 | 25.81 | 25.85 | 874,830 | -0.33(-1.27%) |
Aug 25, 2017 | 26.05 | 26.33 | 26.05 | 26.18 | 993,416 | +0.15(+0.57%) |
Aug 24, 2017 | 26.16 | 26.29 | 25.99 | 26.03 | 936,583 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.16 | 25.90 | 26.10 | 873,749 | +0.03(+0.10%) |
Aug 22, 2017 | 25.86 | 26.09 | 25.79 | 26.07 | 903,037 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.83 | 1,174,190 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.80 | 1,209,720 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,075 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.41 | 25.93 | 26.38 | 1,304,872 | +0.37(+1.40%) |
Aug 15, 2017 | 25.63 | 26.05 | 25.63 | 26.02 | 1,925,516 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.78 | 2,451,995 | +0.14(+0.53%) |
Aug 11, 2017 | 25.89 | 25.89 | 25.54 | 25.64 | 1,881,343 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,378 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,418 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,543 | +0.18(+0.68%) |
Aug 07, 2017 | 26.34 | 26.37 | 26.26 | 26.33 | 1,055,716 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.35 | 26.15 | 26.33 | 1,192,372 | +0.05(+0.19%) |
Aug 03, 2017 | 26.32 | 26.42 | 26.22 | 26.28 | 1,338,504 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.32 | 1,860,333 | +0.03(+0.12%) |
Aug 01, 2017 | 26.74 | 26.90 | 26.21 | 26.28 | 1,727,491 | -0.34(-1.27%) |
Jul 31, 2017 | 26.38 | 26.62 | 26.35 | 26.62 | 1,843,933 | +0.27(+1.03%) |
Jul 28, 2017 | 25.89 | 26.38 | 25.89 | 26.35 | 2,175,281 | +0.46(+1.77%) |
Jul 27, 2017 | 25.83 | 26.03 | 25.75 | 25.89 | 1,744,599 | +0.05(+0.21%) |
Jul 26, 2017 | 25.66 | 25.85 | 25.60 | 25.84 | 1,692,012 | +0.22(+0.87%) |
Jul 25, 2017 | 25.72 | 25.75 | 25.48 | 25.61 | 3,758,670 | -0.09(-0.34%) |
Jul 24, 2017 | 25.92 | 25.99 | 25.59 | 25.70 | 2,676,023 | -0.22(-0.84%) |
Jul 21, 2017 | 25.01 | 25.94 | 24.96 | 25.92 | 2,485,852 | +0.95(+3.82%) |
Jul 20, 2017 | 25.31 | 25.63 | 24.95 | 24.96 | 1,972,278 | -0.14(-0.56%) |
Jul 19, 2017 | 24.98 | 25.14 | 24.90 | 25.11 | 1,511,782 | +0.14(+0.57%) |
Jul 18, 2017 | 24.92 | 25.00 | 24.76 | 24.96 | 988,204 | +0.01(+0.04%) |
Jul 17, 2017 | 24.81 | 25.06 | 24.77 | 24.95 | 1,481,308 | +0.14(+0.57%) |
Jul 14, 2017 | 24.57 | 24.98 | 24.54 | 24.81 | 1,643,324 | +0.27(+1.09%) |
Jul 13, 2017 | 24.47 | 24.56 | 24.31 | 24.54 | 1,361,850 | +0.15(+0.63%) |
Jul 12, 2017 | 24.42 | 24.52 | 24.26 | 24.39 | 1,888,431 | +0.11(+0.45%) |
Jul 11, 2017 | 24.34 | 24.52 | 24.26 | 24.28 | 2,154,370 | -0.05(-0.20%) |
Jul 10, 2017 | 24.25 | 24.34 | 24.07 | 24.33 | 2,484,409 | +0.04(+0.16%) |
Jul 07, 2017 | 24.15 | 24.39 | 24.14 | 24.29 | 1,371,562 | +0.16(+0.65%) |
Jul 06, 2017 | 24.23 | 24.27 | 24.05 | 24.14 | 1,263,773 | -0.21(-0.87%) |
Jul 05, 2017 | 24.23 | 24.38 | 24.16 | 24.35 | 2,277,058 | +0.10(+0.40%) |
Jul 03, 2017 | 24.50 | 24.52 | 24.22 | 24.25 | 1,363,196 | -0.17(-0.71%) |
Jun 30, 2017 | 24.49 | 24.62 | 24.32 | 24.43 | 2,034,088 | +0.10(+0.43%) |
Jun 29, 2017 | 24.38 | 24.41 | 24.16 | 24.32 | 1,359,264 | -0.06(-0.25%) |
Jun 28, 2017 | 24.36 | 24.52 | 24.28 | 24.38 | 1,947,741 | +0.13(+0.52%) |
Jun 27, 2017 | 24.21 | 24.39 | 24.09 | 24.26 | 2,803,786 | -0.08(-0.34%) |
Jun 26, 2017 | 24.29 | 24.58 | 24.21 | 24.34 | 2,690,297 | +0.05(+0.20%) |
Jun 23, 2017 | 24.09 | 24.31 | 24.07 | 24.29 | 3,269,504 | +0.23(+0.97%) |
Jun 22, 2017 | 23.90 | 24.16 | 23.90 | 24.05 | 1,223,768 | +0.14(+0.59%) |
Jun 21, 2017 | 23.96 | 24.16 | 23.89 | 23.91 | 1,035,563 | +0.03(+0.11%) |
Jun 20, 2017 | 23.91 | 24.01 | 23.84 | 23.89 | 1,247,489 | -0.09(-0.36%) |
Jun 19, 2017 | 23.85 | 23.98 | 23.77 | 23.97 | 1,598,345 | +0.27(+1.15%) |
Jun 16, 2017 | 23.48 | 23.71 | 23.42 | 23.70 | 2,126,367 | +0.23(+0.98%) |
Jun 15, 2017 | 23.23 | 23.60 | 23.19 | 23.47 | 1,152,538 | +0.10(+0.42%) |
Jun 14, 2017 | 23.22 | 23.42 | 23.15 | 23.37 | 1,680,211 | +0.17(+0.73%) |
Jun 13, 2017 | 23.07 | 23.22 | 23.00 | 23.20 | 1,729,920 | +0.12(+0.54%) |
Jun 12, 2017 | 23.05 | 23.16 | 22.93 | 23.08 | 1,754,334 | -0.04(-0.19%) |
Jun 09, 2017 | 23.21 | 23.31 | 23.05 | 23.12 | 1,032,872 | -0.07(-0.30%) |
Jun 08, 2017 | 23.25 | 23.33 | 23.09 | 23.19 | 1,291,666 | -0.07(-0.30%) |
Jun 07, 2017 | 23.44 | 23.44 | 23.21 | 23.26 | 3,034,690 | +0.03(+0.12%) |
Jun 06, 2017 | 23.41 | 23.55 | 23.21 | 23.24 | 2,996,118 | -0.22(-0.92%) |
Jun 05, 2017 | 23.58 | 23.83 | 23.45 | 23.45 | 4,225,654 | -0.15(-0.64%) |
Jun 02, 2017 | 23.28 | 23.69 | 23.28 | 23.61 | 3,729,965 | +0.33(+1.42%) |
Jun 01, 2017 | 23.12 | 23.56 | 23.07 | 23.27 | 4,233,341 | +0.20(+0.84%) |
May 31, 2017 | 22.80 | 23.21 | 22.80 | 23.08 | 4,880,951 | +0.27(+1.19%) |
May 30, 2017 | 22.89 | 22.98 | 22.75 | 22.81 | 2,656,819 | -0.17(-0.73%) |
May 26, 2017 | 22.62 | 23.02 | 22.62 | 22.98 | 2,646,686 | +0.31(+1.36%) |
May 25, 2017 | 22.58 | 22.81 | 22.58 | 22.67 | 3,137,100 | +0.12(+0.55%) |
May 24, 2017 | 22.57 | 22.63 | 22.52 | 22.54 | 2,646,309 | -0.01(-0.02%) |
May 23, 2017 | 22.62 | 22.73 | 22.45 | 22.55 | 4,355,018 | -0.05(-0.22%) |
May 22, 2017 | 22.33 | 22.67 | 22.33 | 22.60 | 2,775,382 | +0.29(+1.31%) |
May 19, 2017 | 22.40 | 22.61 | 22.28 | 22.31 | 2,641,810 | -0.12(-0.53%) |
May 18, 2017 | 22.31 | 22.53 | 22.25 | 22.42 | 2,159,083 | +0.10(+0.46%) |
May 17, 2017 | 22.11 | 22.42 | 22.04 | 22.32 | 3,455,785 | +0.02(+0.10%) |
May 16, 2017 | 22.15 | 22.47 | 22.09 | 22.30 | 2,748,228 | +0.11(+0.51%) |
May 15, 2017 | 21.87 | 22.21 | 21.87 | 22.19 | 2,811,310 | +0.31(+1.41%) |
May 12, 2017 | 21.91 | 22.01 | 21.87 | 21.88 | 1,467,397 | -0.04(-0.20%) |
May 11, 2017 | 21.92 | 22.00 | 21.70 | 21.92 | 1,785,414 | -0.03(-0.15%) |
May 10, 2017 | 21.88 | 22.06 | 21.88 | 21.95 | 6,035,268 | +0.09(+0.42%) |
May 09, 2017 | 22.36 | 22.45 | 21.76 | 21.86 | 4,063,710 | -0.48(-2.16%) |
May 08, 2017 | 22.61 | 22.75 | 22.09 | 22.34 | 2,337,272 | -0.16(-0.70%) |
May 05, 2017 | 22.47 | 22.63 | 22.21 | 22.50 | 2,606,099 | +0.16(+0.73%) |
May 04, 2017 | 21.96 | 22.34 | 21.82 | 22.34 | 1,988,809 | +0.33(+1.48%) |
May 03, 2017 | 21.83 | 22.02 | 21.71 | 22.01 | 1,848,155 | +0.14(+0.62%) |
May 02, 2017 | 22.04 | 22.16 | 21.79 | 21.88 | 1,580,659 | -0.16(-0.74%) |
May 01, 2017 | 22.22 | 22.22 | 22.00 | 22.04 | 1,407,496 | -0.14(-0.63%) |
Apr 28, 2017 | 22.37 | 22.37 | 22.13 | 22.18 | 1,991,947 | -0.22(-0.99%) |
Apr 27, 2017 | 22.15 | 22.56 | 22.15 | 22.40 | 2,919,157 | +0.25(+1.12%) |
Apr 26, 2017 | 21.91 | 22.20 | 21.91 | 22.15 | 3,255,777 | +0.22(+0.99%) |
Apr 25, 2017 | 21.68 | 22.06 | 21.63 | 21.94 | 2,622,545 | +0.25(+1.15%) |
Apr 24, 2017 | 21.53 | 21.72 | 21.53 | 21.69 | 1,896,954 | +0.18(+0.86%) |
Apr 21, 2017 | 21.45 | 21.59 | 21.32 | 21.50 | 2,195,178 | +0.10(+0.46%) |
Apr 20, 2017 | 21.36 | 21.47 | 21.30 | 21.41 | 1,717,157 | +0.10(+0.46%) |
Apr 19, 2017 | 21.30 | 21.41 | 21.24 | 21.31 | 1,595,534 | +0.03(+0.13%) |
Apr 18, 2017 | 21.04 | 21.29 | 21.00 | 21.28 | 1,135,460 | +0.17(+0.82%) |
Apr 17, 2017 | 20.84 | 21.11 | 20.84 | 21.11 | 1,064,893 | +0.32(+1.54%) |
Apr 13, 2017 | 20.79 | 20.89 | 20.77 | 20.79 | 1,259,040 | -0.08(-0.39%) |
Apr 12, 2017 | 20.96 | 21.03 | 20.82 | 20.87 | 1,049,748 | -0.04(-0.18%) |
Apr 11, 2017 | 20.76 | 20.92 | 20.65 | 20.91 | 1,341,995 | +0.10(+0.49%) |
Apr 10, 2017 | 20.75 | 20.94 | 20.73 | 20.80 | 1,280,502 | +0.10(+0.50%) |
Apr 07, 2017 | 20.72 | 20.88 | 20.67 | 20.70 | 1,892,621 | -0.06(-0.29%) |
Apr 06, 2017 | 20.85 | 20.94 | 20.73 | 20.76 | 2,049,480 | -0.08(-0.36%) |
Apr 05, 2017 | 21.05 | 21.10 | 20.78 | 20.84 | 2,309,149 | -0.18(-0.85%) |
Apr 04, 2017 | 20.89 | 21.10 | 20.88 | 21.02 | 2,275,696 | +0.10(+0.49%) |