Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.31 | 27.13 | 26.27 | 26.90 | 8,514,162 | +0.43(+1.62%) |
Apr 27, 2018 | 26.22 | 26.69 | 26.02 | 26.47 | 9,370,133 | -0.02(-0.08%) |
Apr 26, 2018 | 26.07 | 26.53 | 26.05 | 26.49 | 8,653,204 | +0.43(+1.65%) |
Apr 25, 2018 | 25.54 | 26.14 | 25.26 | 26.06 | 10,763,676 | +0.53(+2.09%) |
Apr 24, 2018 | 26.32 | 26.49 | 25.37 | 25.53 | 12,175,661 | -0.70(-2.68%) |
Apr 23, 2018 | 26.05 | 26.35 | 25.71 | 26.23 | 6,819,420 | +0.02(+0.08%) |
Apr 20, 2018 | 26.25 | 26.36 | 25.76 | 26.21 | 11,254,494 | -0.21(-0.81%) |
Apr 19, 2018 | 27.05 | 27.13 | 26.22 | 26.42 | 16,295,670 | -0.30(-1.14%) |
Apr 18, 2018 | 25.25 | 27.18 | 25.25 | 26.73 | 20,403,938 | +1.78(+7.15%) |
Apr 17, 2018 | 24.86 | 25.08 | 24.59 | 24.94 | 7,450,946 | +0.05(+0.21%) |
Apr 16, 2018 | 24.89 | 24.97 | 24.52 | 24.89 | 6,346,209 | +0.01(+0.06%) |
Apr 13, 2018 | 24.62 | 25.09 | 24.53 | 24.88 | 10,467,437 | +0.57(+2.35%) |
Apr 12, 2018 | 24.84 | 24.85 | 24.31 | 24.31 | 13,354,218 | -0.67(-2.70%) |
Apr 11, 2018 | 24.82 | 25.22 | 24.71 | 24.98 | 8,426,476 | +0.10(+0.42%) |
Apr 10, 2018 | 23.85 | 25.04 | 23.81 | 24.88 | 11,797,177 | +1.58(+6.77%) |
Apr 09, 2018 | 23.54 | 23.90 | 23.27 | 23.30 | 9,082,824 | +0.01(+0.06%) |
Apr 06, 2018 | 23.73 | 23.85 | 22.93 | 23.28 | 8,798,516 | -0.62(-2.60%) |
Apr 05, 2018 | 23.26 | 24.05 | 23.23 | 23.91 | 7,637,209 | +0.72(+3.10%) |
Apr 04, 2018 | 22.72 | 23.26 | 22.55 | 23.19 | 8,651,716 | -0.04(-0.16%) |
Apr 03, 2018 | 22.55 | 23.24 | 22.22 | 23.23 | 9,718,199 | +0.76(+3.36%) |
Apr 02, 2018 | 23.43 | 23.47 | 22.08 | 22.47 | 10,910,956 | -1.07(-4.53%) |
Mar 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.44(+1.89%) | |
Mar 28, 2018 | 23.60 | 23.72 | 22.93 | 23.10 | 9,557,051 | -0.38(-1.61%) |
Mar 27, 2018 | 24.06 | 24.12 | 23.38 | 23.48 | 8,164,983 | -0.56(-2.34%) |
Mar 26, 2018 | 24.11 | 24.11 | 23.36 | 24.04 | 8,598,439 | +0.18(+0.74%) |
Mar 23, 2018 | 24.05 | 24.49 | 23.77 | 23.86 | 11,500,910 | -0.04(-0.19%) |
Mar 22, 2018 | 24.01 | 24.25 | 23.76 | 23.91 | 11,588,728 | -0.47(-1.91%) |
Mar 21, 2018 | 23.53 | 24.65 | 23.43 | 24.37 | 13,739,591 | +1.01(+4.34%) |
Mar 20, 2018 | 23.29 | 23.66 | 23.25 | 23.36 | 11,626,450 | +0.29(+1.25%) |
Mar 19, 2018 | 23.51 | 23.62 | 22.88 | 23.07 | 13,138,533 | -0.59(-2.50%) |
Mar 16, 2018 | 23.48 | 24.11 | 23.43 | 23.66 | 14,419,199 | +0.19(+0.79%) |
Mar 15, 2018 | 24.20 | 24.47 | 23.33 | 23.48 | 13,135,167 | -0.67(-2.79%) |
Mar 14, 2018 | 24.29 | 24.45 | 24.09 | 24.15 | 13,133,347 | -0.08(-0.34%) |
Mar 13, 2018 | 24.37 | 24.49 | 23.87 | 24.23 | 13,369,410 | -0.02(-0.09%) |
Mar 12, 2018 | 24.19 | 24.65 | 24.09 | 24.25 | 9,882,103 | +0.07(+0.31%) |
Mar 09, 2018 | 24.06 | 24.28 | 23.76 | 24.18 | 12,367,154 | +0.24(+1.02%) |
Mar 08, 2018 | 23.49 | 24.03 | 23.44 | 23.94 | 16,305,122 | +1.06(+4.65%) |
Mar 07, 2018 | 23.28 | 22.72 | 22.87 | 8,777,315 | -0.28(-1.21%) | |
Mar 06, 2018 | 23.77 | 23.81 | 23.10 | 23.15 | 9,326,680 | -0.50(-2.09%) |
Mar 05, 2018 | 23.00 | 23.89 | 22.99 | 23.65 | 13,325,967 | +0.47(+2.04%) |
Mar 02, 2018 | 22.47 | 23.22 | 22.15 | 23.18 | 12,324,027 | +0.61(+2.69%) |
Mar 01, 2018 | 22.66 | 23.26 | 22.47 | 22.57 | 12,086,772 | -0.10(-0.42%) |
Feb 28, 2018 | 23.59 | 23.79 | 22.66 | 22.67 | 17,347,434 | -0.88(-3.74%) |
Feb 27, 2018 | 23.22 | 24.00 | 23.20 | 23.55 | 14,322,972 | +0.18(+0.79%) |
Feb 26, 2018 | 23.31 | 23.63 | 22.71 | 23.36 | 15,140,806 | +0.13(+0.57%) |
Feb 23, 2018 | 22.74 | 23.25 | 22.35 | 23.23 | 16,072,494 | +0.75(+3.35%) |
Feb 22, 2018 | 22.47 | 25,056,094 | -0.12(-0.52%) | |||
Feb 21, 2018 | 23.01 | 24.54 | 22.38 | 22.59 | 42,001,480 | -3.02(-11.77%) |
Feb 20, 2018 | 25.35 | 25.77 | 25.26 | 25.61 | 8,588,383 | +0.40(+1.58%) |
Feb 16, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.47(-1.81%) | |
Feb 15, 2018 | 26.28 | 24.99 | 25.67 | 9,233,502 | -0.61(-2.31%) | |
Feb 14, 2018 | 25.15 | 26.46 | 25.08 | 26.28 | 8,746,118 | +0.73(+2.86%) |
Feb 13, 2018 | 26.14 | 26.15 | 25.42 | 25.55 | 6,593,608 | -0.89(-3.38%) |
Feb 12, 2018 | 26.09 | 26.69 | 25.90 | 26.44 | 8,865,350 | +0.81(+3.17%) |
Feb 09, 2018 | 26.07 | 26.07 | 24.16 | 25.63 | 15,591,975 | -0.19(-0.74%) |
Feb 08, 2018 | 27.25 | 27.63 | 25.78 | 25.82 | 10,201,438 | -1.34(-4.95%) |
Feb 07, 2018 | 28.36 | 28.64 | 27.15 | 27.17 | 11,460,563 | -1.20(-4.22%) |
Feb 06, 2018 | 27.88 | 28.99 | 27.51 | 28.36 | 11,524,830 | -0.37(-1.29%) |
Feb 05, 2018 | 29.09 | 29.69 | 28.30 | 28.73 | 11,381,044 | -0.85(-2.87%) |
Feb 02, 2018 | 30.76 | 30.85 | 29.52 | 29.58 | 8,132,300 | -1.62(-5.19%) |
Feb 01, 2018 | 30.80 | 30.93 | 30.64 | 31.20 | 9,910,512 | +0.63(+2.05%) |
Jan 31, 2018 | 30.68 | 31.02 | 30.35 | 30.57 | 6,120,901 | -0.11(-0.36%) |
Jan 30, 2018 | 31.72 | 31.74 | 30.60 | 30.68 | 8,665,521 | -1.34(-4.18%) |
Jan 29, 2018 | 32.21 | 32.82 | 32.01 | 32.02 | 4,602,145 | -0.39(-1.21%) |
Jan 26, 2018 | 32.54 | 32.75 | 32.34 | 32.41 | 3,700,184 | -0.04(-0.11%) |
Jan 25, 2018 | 33.23 | 33.37 | 32.44 | 32.45 | 4,917,515 | -0.45(-1.37%) |
Jan 24, 2018 | 33.03 | 33.28 | 32.56 | 32.90 | 6,302,895 | +0.00(+0.00%) |
Jan 23, 2018 | 33.17 | 33.36 | 32.69 | 32.90 | 5,487,357 | -0.21(-0.65%) |
Jan 22, 2018 | 31.82 | 33.12 | 31.77 | 33.12 | 6,409,835 | +1.45(+4.57%) |
Jan 19, 2018 | 31.73 | 31.80 | 31.33 | 31.67 | 7,583,492 | -0.26(-0.81%) |
Jan 18, 2018 | 31.95 | 32.36 | 31.70 | 31.93 | 3,673,365 | -0.18(-0.55%) |
Jan 17, 2018 | 32.11 | 32.40 | 31.53 | 32.10 | 5,874,708 | +0.13(+0.42%) |
Jan 16, 2018 | 32.64 | 32.83 | 31.95 | 31.97 | 7,508,638 | -0.58(-1.77%) |
Jan 12, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.72(+2.25%) | |
Jan 11, 2018 | 31.50 | 32.19 | 31.22 | 31.83 | 9,278,464 | +0.66(+2.11%) |
Jan 10, 2018 | 31.45 | 31.54 | 31.24 | 31.17 | 4,677,442 | -0.27(-0.85%) |
Jan 09, 2018 | 32.04 | 32.04 | 31.36 | 31.44 | 7,882,722 | -0.52(-1.64%) |
Jan 08, 2018 | 31.87 | 32.08 | 31.46 | 31.96 | 4,865,728 | +0.10(+0.32%) |
Jan 05, 2018 | 31.83 | 31.97 | 31.46 | 31.86 | 5,036,729 | -0.09(-0.28%) |
Jan 04, 2018 | 31.69 | 31.99 | 31.25 | 31.95 | 5,742,125 | +0.38(+1.19%) |
Jan 03, 2018 | 31.36 | 31.98 | 31.29 | 31.57 | 5,289,138 | +0.36(+1.16%) |
Jan 02, 2018 | 30.88 | 31.22 | 30.77 | 31.21 | 6,471,498 | +0.61(+2.00%) |
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.27(-0.86%) | |
Dec 28, 2017 | 30.97 | 31.02 | 30.59 | 30.86 | 3,010,295 | -0.06(-0.19%) |
Dec 27, 2017 | 31.45 | 31.45 | 30.79 | 30.92 | 3,824,191 | -0.55(-1.74%) |
Dec 26, 2017 | 30.82 | 31.48 | 30.68 | 31.47 | 5,110,229 | +0.75(+2.43%) |
Dec 22, 2017 | 30.36 | 30.82 | 30.16 | 30.72 | 5,744,362 | +0.48(+1.59%) |
Dec 21, 2017 | 29.45 | 30.54 | 29.22 | 30.24 | 7,686,840 | +0.80(+2.71%) |
Dec 20, 2017 | 28.87 | 29.48 | 28.24 | 29.44 | 7,889,431 | +0.84(+2.95%) |
Dec 19, 2017 | 28.31 | 28.87 | 28.06 | 28.60 | 7,424,228 | +0.47(+1.68%) |
Dec 18, 2017 | 27.99 | 28.25 | 27.68 | 28.13 | 7,196,639 | +0.28(+1.01%) |
Dec 15, 2017 | 28.36 | 28.36 | 27.66 | 27.85 | 10,866,503 | -0.24(-0.84%) |
Dec 14, 2017 | 28.05 | 28.41 | 28.02 | 28.08 | 5,141,364 | -0.04(-0.16%) |
Dec 13, 2017 | 28.34 | 28.42 | 28.02 | 28.13 | 4,142,659 | -0.21(-0.76%) |
Dec 12, 2017 | 28.34 | 28.69 | 28.00 | 28.34 | 4,996,327 | -0.06(-0.21%) |
Dec 11, 2017 | 28.16 | 28.53 | 28.05 | 28.40 | 4,013,584 | +0.32(+1.16%) |
Dec 08, 2017 | 27.81 | 28.36 | 27.61 | 28.08 | 10,248,929 | +0.66(+2.42%) |
Dec 07, 2017 | 27.18 | 27.52 | 27.06 | 27.41 | 3,868,759 | +0.20(+0.73%) |
Dec 06, 2017 | 28.17 | 28.18 | 27.16 | 27.21 | 4,974,182 | -1.11(-3.91%) |
Dec 05, 2017 | 28.50 | 28.78 | 28.28 | 28.32 | 5,424,282 | -0.19(-0.67%) |
Dec 04, 2017 | 28.56 | 29.27 | 28.32 | 28.51 | 7,339,834 | -0.15(-0.52%) |
Dec 01, 2017 | 28.73 | 29.46 | 28.56 | 28.66 | 7,873,950 | +0.23(+0.80%) |
Nov 30, 2017 | 27.58 | 28.50 | 27.58 | 28.43 | 10,724,001 | +1.06(+3.85%) |
Nov 29, 2017 | 27.36 | 27.73 | 27.09 | 27.37 | 7,538,231 | -0.05(-0.19%) |
Nov 28, 2017 | 27.10 | 27.54 | 26.98 | 27.43 | 3,856,575 | +0.28(+1.03%) |
Nov 27, 2017 | 27.91 | 27.91 | 27.13 | 27.15 | 6,222,407 | -0.91(-3.26%) |
Nov 24, 2017 | 28.17 | 28.41 | 28.04 | 28.06 | 2,068,261 | +0.03(+0.11%) |
Nov 22, 2017 | 27.99 | 28.17 | 27.80 | 28.03 | 3,473,304 | +0.32(+1.17%) |
Nov 21, 2017 | 27.87 | 27.98 | 27.42 | 27.71 | 4,858,677 | +0.10(+0.37%) |
Nov 20, 2017 | 28.29 | 28.31 | 27.56 | 27.60 | 6,972,299 | -0.94(-3.28%) |
Nov 17, 2017 | 28.35 | 28.75 | 28.27 | 28.54 | 4,410,219 | +0.38(+1.36%) |
Nov 16, 2017 | 27.99 | 28.29 | 27.82 | 28.16 | 6,149,107 | +0.18(+0.66%) |
Nov 15, 2017 | 27.93 | 28.09 | 27.58 | 27.97 | 6,362,516 | -0.24(-0.84%) |
Nov 14, 2017 | 29.06 | 29.26 | 28.16 | 28.21 | 5,698,200 | -1.05(-3.58%) |
Nov 13, 2017 | 29.28 | 29.93 | 29.18 | 29.26 | 6,344,509 | -0.56(-1.88%) |
Nov 10, 2017 | 30.25 | 30.27 | 29.52 | 29.82 | 6,016,844 | -0.30(-0.98%) |
Nov 09, 2017 | 29.60 | 30.27 | 29.57 | 30.11 | 8,420,959 | +0.41(+1.37%) |
Nov 08, 2017 | 30.19 | 30.35 | 29.60 | 29.71 | 8,832,550 | -0.74(-2.42%) |
Nov 07, 2017 | 30.15 | 30.60 | 30.14 | 30.44 | 14,448,140 | +0.30(+0.98%) |
Nov 06, 2017 | 29.27 | 30.21 | 29.17 | 30.15 | 12,488,382 | +1.17(+4.05%) |
Nov 03, 2017 | 28.73 | 29.18 | 28.38 | 28.98 | 8,618,600 | +0.32(+1.13%) |
Nov 02, 2017 | 28.83 | 29.28 | 28.40 | 28.65 | 12,991,416 | -0.18(-0.64%) |
Nov 01, 2017 | 27.85 | 29.03 | 27.74 | 28.84 | 12,608,233 | +1.61(+5.91%) |
Oct 31, 2017 | 26.51 | 27.33 | 26.19 | 27.23 | 8,320,179 | +0.66(+2.50%) |
Oct 30, 2017 | 26.59 | 26.97 | 26.39 | 26.56 | 11,036,578 | +0.09(+0.33%) |
Oct 27, 2017 | 25.50 | 26.48 | 25.46 | 26.47 | 6,139,535 | +0.72(+2.78%) |
Oct 26, 2017 | 25.38 | 25.82 | 25.06 | 25.76 | 7,069,939 | +0.41(+1.63%) |
Oct 25, 2017 | 25.54 | 25.80 | 25.22 | 25.35 | 4,943,566 | -0.36(-1.41%) |
Oct 24, 2017 | 25.73 | 26.01 | 25.60 | 25.71 | 5,757,068 | +0.14(+0.55%) |
Oct 23, 2017 | 25.82 | 26.08 | 25.55 | 25.57 | 4,544,211 | -0.21(-0.80%) |
Oct 20, 2017 | 25.86 | 25.91 | 25.55 | 25.77 | 3,961,609 | -0.01(-0.06%) |
Oct 19, 2017 | 25.85 | 26.16 | 25.64 | 25.79 | 3,920,241 | -0.20(-0.77%) |
Oct 18, 2017 | 26.36 | 26.67 | 25.89 | 25.99 | 4,816,252 | -0.38(-1.43%) |
Oct 17, 2017 | 26.46 | 26.51 | 25.96 | 26.36 | 4,283,784 | -0.09(-0.33%) |
Oct 16, 2017 | 26.61 | 26.87 | 26.39 | 26.45 | 4,836,155 | -0.01(-0.06%) |
Oct 13, 2017 | 26.64 | 26.82 | 26.45 | 26.47 | 3,336,297 | +0.19(+0.73%) |
Oct 12, 2017 | 26.26 | 26.41 | 26.12 | 26.27 | 4,382,381 | -0.35(-1.30%) |
Oct 11, 2017 | 26.67 | 26.74 | 26.31 | 26.62 | 4,628,374 | +0.06(+0.22%) |
Oct 10, 2017 | 26.96 | 27.18 | 26.50 | 26.56 | 5,541,793 | +0.08(+0.31%) |
Oct 09, 2017 | 26.49 | 26.56 | 26.23 | 26.48 | 4,158,945 | +0.08(+0.31%) |
Oct 06, 2017 | 26.50 | 26.68 | 26.30 | 26.40 | 4,301,774 | -0.42(-1.57%) |
Oct 05, 2017 | 26.70 | 26.98 | 26.64 | 26.82 | 4,545,595 | +0.36(+1.37%) |
Oct 04, 2017 | 26.98 | 27.10 | 26.39 | 26.46 | 5,930,098 | -0.49(-1.83%) |
Oct 03, 2017 | 26.89 | 27.08 | 26.72 | 26.95 | 4,070,064 | -0.05(-0.19%) |
Oct 02, 2017 | 26.58 | 27.03 | 26.05 | 27.01 | 6,333,585 | -0.08(-0.30%) |
Sep 29, 2017 | 26.94 | 27.10 | 26.66 | 27.09 | 7,464,805 | +0.09(+0.33%) |
Sep 28, 2017 | 27.46 | 27.63 | 26.92 | 27.00 | 7,069,527 | -0.43(-1.56%) |
Sep 27, 2017 | 27.02 | 27.43 | 6,283,344 | +0.18(+0.65%) | ||
Sep 26, 2017 | 26.92 | 27.33 | 26.72 | 27.25 | 6,205,560 | +0.19(+0.71%) |
Sep 25, 2017 | 26.62 | 27.20 | 26.58 | 27.06 | 5,877,975 | +0.66(+2.49%) |
Sep 22, 2017 | 25.99 | 26.42 | 25.94 | 26.40 | 6,417,124 | +0.32(+1.22%) |
Sep 21, 2017 | 25.66 | 26.31 | 25.55 | 26.08 | 6,452,720 | +0.34(+1.32%) |
Sep 20, 2017 | 25.09 | 25.78 | 25.09 | 25.74 | 6,799,806 | +0.83(+3.32%) |
Sep 19, 2017 | 25.05 | 25.10 | 24.79 | 24.92 | 4,885,800 | -0.15(-0.59%) |
Sep 18, 2017 | 24.71 | 25.08 | 24.44 | 25.06 | 5,835,599 | +0.24(+0.95%) |
Sep 15, 2017 | 25.04 | 25.25 | 24.53 | 24.83 | 6,382,589 | -0.18(-0.74%) |
Sep 14, 2017 | 24.83 | 25.53 | 24.83 | 25.01 | 7,558,403 | +0.33(+1.35%) |
Sep 13, 2017 | 23.82 | 24.69 | 23.81 | 24.68 | 8,146,904 | +0.99(+4.17%) |
Sep 12, 2017 | 23.49 | 23.97 | 23.43 | 23.69 | 4,914,231 | +0.27(+1.13%) |
Sep 11, 2017 | 23.30 | 23.57 | 23.17 | 23.43 | 5,244,515 | +0.25(+1.08%) |
Sep 08, 2017 | 23.78 | 23.78 | 22.85 | 23.18 | 6,028,165 | -0.68(-2.84%) |
Sep 07, 2017 | 23.92 | 24.11 | 23.64 | 23.86 | 3,941,866 | -0.21(-0.89%) |
Sep 06, 2017 | 23.87 | 24.37 | 23.81 | 24.07 | 5,173,873 | +0.41(+1.71%) |
Sep 05, 2017 | 23.83 | 24.08 | 23.38 | 23.66 | 5,213,521 | +0.01(+0.06%) |
Sep 01, 2017 | 23.21 | 23.46 | 22.94 | 23.65 | 5,187,796 | +0.52(+2.26%) |
Aug 31, 2017 | 23.02 | 23.42 | 22.86 | 23.13 | 7,240,901 | +0.32(+1.42%) |
Aug 30, 2017 | 22.65 | 22.98 | 22.47 | 22.80 | 4,364,259 | -0.02(-0.10%) |
Aug 29, 2017 | 22.53 | 22.92 | 22.27 | 22.82 | 4,665,002 | +0.04(+0.19%) |
Aug 28, 2017 | 23.03 | 23.03 | 22.44 | 22.78 | 4,028,317 | -0.17(-0.74%) |
Aug 25, 2017 | 23.02 | 23.31 | 22.91 | 22.95 | 4,408,435 | +0.03(+0.13%) |
Aug 24, 2017 | 22.66 | 23.05 | 22.59 | 22.92 | 5,187,655 | +0.10(+0.45%) |
Aug 23, 2017 | 22.34 | 23.10 | 22.21 | 22.82 | 4,507,659 | +0.43(+1.91%) |
Aug 22, 2017 | 22.42 | 22.55 | 22.18 | 22.39 | 5,337,139 | +0.04(+0.20%) |
Aug 21, 2017 | 22.34 | 22.43 | 22.16 | 22.35 | 3,968,442 | -0.04(-0.20%) |
Aug 18, 2017 | 22.21 | 22.65 | 21.94 | 22.39 | 5,708,088 | +0.16(+0.73%) |
Aug 17, 2017 | 22.46 | 22.99 | 22.22 | 22.23 | 5,160,565 | -0.35(-1.57%) |
Aug 16, 2017 | 22.91 | 23.22 | 22.46 | 22.58 | 5,217,692 | -0.19(-0.84%) |
Aug 15, 2017 | 22.81 | 22.82 | 22.53 | 22.77 | 5,437,492 | -0.11(-0.48%) |
Aug 14, 2017 | 23.36 | 23.45 | 22.87 | 22.88 | 4,200,059 | -0.40(-1.71%) |
Aug 11, 2017 | 23.23 | 23.56 | 23.13 | 23.28 | 4,871,759 | -0.11(-0.47%) |
Aug 10, 2017 | 23.81 | 24.04 | 23.36 | 23.39 | 5,444,464 | -0.24(-1.00%) |
Aug 09, 2017 | 23.85 | 24.14 | 23.40 | 23.63 | 5,835,328 | -0.04(-0.19%) |
Aug 08, 2017 | 23.78 | 24.22 | 23.58 | 23.67 | 8,363,419 | -0.19(-0.80%) |
Aug 07, 2017 | 24.67 | 24.70 | 23.80 | 23.86 | 5,946,488 | -0.93(-3.74%) |
Aug 04, 2017 | 23.82 | 24.87 | 23.78 | 24.79 | 9,705,510 | +1.02(+4.31%) |
Aug 03, 2017 | 24.72 | 25.25 | 23.75 | 23.77 | 8,708,224 | -0.83(-3.38%) |
Aug 02, 2017 | 24.10 | 24.84 | 23.61 | 24.60 | 7,610,502 | +0.31(+1.27%) |
Aug 01, 2017 | 24.49 | 24.75 | 24.03 | 24.29 | 6,323,264 | -0.24(-0.99%) |
Jul 31, 2017 | 24.32 | 24.83 | 24.25 | 24.53 | 5,146,717 | +0.07(+0.30%) |
Jul 28, 2017 | 24.58 | 25.15 | 24.37 | 24.46 | 5,870,249 | -0.19(-0.78%) |
Jul 27, 2017 | 24.26 | 24.65 | 24.20 | 24.65 | 4,875,850 | +0.35(+1.45%) |
Jul 26, 2017 | 24.56 | 24.92 | 24.14 | 24.30 | 8,496,990 | +0.01(+0.03%) |
Jul 25, 2017 | 23.83 | 24.61 | 23.75 | 24.29 | 7,420,234 | +0.91(+3.91%) |
Jul 24, 2017 | 23.48 | 23.75 | 23.23 | 23.38 | 5,663,339 | -0.16(-0.69%) |
Jul 21, 2017 | 23.52 | 23.64 | 23.19 | 23.54 | 5,125,320 | -0.02(-0.09%) |
Jul 20, 2017 | 24.09 | 24.16 | 23.54 | 23.56 | 6,726,933 | -0.38(-1.57%) |
Jul 19, 2017 | 23.05 | 24.05 | 22.99 | 23.94 | 7,465,428 | +0.84(+3.64%) |
Jul 18, 2017 | 23.30 | 23.33 | 22.90 | 23.10 | 6,211,444 | +0.01(+0.03%) |
Jul 17, 2017 | 23.29 | 23.58 | 23.02 | 23.09 | 7,879,470 | -0.22(-0.95%) |
Jul 14, 2017 | 23.06 | 23.47 | 22.95 | 23.31 | 6,579,613 | +0.33(+1.44%) |
Jul 13, 2017 | 22.69 | 23.04 | 22.61 | 22.98 | 6,178,116 | +0.29(+1.27%) |
Jul 12, 2017 | 22.85 | 23.27 | 22.56 | 22.69 | 7,695,311 | +0.21(+0.92%) |
Jul 11, 2017 | 22.28 | 22.77 | 21.99 | 22.49 | 10,116,078 | +0.59(+2.69%) |
Jul 10, 2017 | 21.64 | 22.13 | 21.61 | 21.90 | 10,393,369 | +0.14(+0.64%) |
Jul 07, 2017 | 21.96 | 22.06 | 21.21 | 21.76 | 10,001,607 | -0.47(-2.12%) |
Jul 06, 2017 | 22.95 | 23.13 | 22.15 | 22.23 | 9,614,616 | -0.68(-2.96%) |
Jul 05, 2017 | 23.90 | 23.92 | 22.84 | 22.91 | 9,822,673 | -1.24(-5.12%) |
Jul 03, 2017 | 23.66 | 24.36 | 23.62 | 24.14 | 3,600,751 | +0.60(+2.53%) |
Jun 30, 2017 | 23.77 | 23.83 | 23.16 | 23.55 | 9,042,068 | +0.12(+0.50%) |
Jun 29, 2017 | 22.76 | 23.75 | 22.68 | 23.43 | 10,059,755 | +0.93(+4.12%) |
Jun 28, 2017 | 22.38 | 22.81 | 22.21 | 22.50 | 10,044,519 | +0.15(+0.66%) |
Jun 27, 2017 | 22.63 | 22.83 | 22.27 | 22.35 | 13,058,501 | -0.27(-1.20%) |
Jun 26, 2017 | 22.61 | 22.96 | 22.30 | 22.63 | 6,908,899 | +0.18(+0.79%) |
Jun 23, 2017 | 22.16 | 22.56 | 22.12 | 22.45 | 5,649,860 | +0.35(+1.57%) |
Jun 22, 2017 | 22.32 | 22.60 | 22.01 | 22.10 | 7,882,099 | -0.10(-0.46%) |
Jun 21, 2017 | 22.92 | 23.16 | 22.04 | 22.21 | 9,197,799 | -0.74(-3.24%) |
Jun 20, 2017 | 22.62 | 23.12 | 22.38 | 22.95 | 7,582,843 | -0.12(-0.51%) |
Jun 19, 2017 | 23.44 | 23.50 | 22.99 | 23.07 | 6,360,676 | -0.32(-1.39%) |
Jun 16, 2017 | 23.38 | 23.40 | 23.02 | 23.39 | 8,668,807 | +0.20(+0.86%) |
Jun 15, 2017 | 23.55 | 23.87 | 23.04 | 23.19 | 7,051,904 | -0.52(-2.17%) |
Jun 14, 2017 | 24.53 | 24.53 | 23.38 | 23.71 | 9,617,682 | -0.96(-3.88%) |
Jun 13, 2017 | 24.09 | 24.67 | 24.00 | 24.67 | 6,079,721 | +0.61(+2.54%) |
Jun 12, 2017 | 24.30 | 24.69 | 23.97 | 24.05 | 7,651,011 | +0.10(+0.43%) |
Jun 09, 2017 | 23.21 | 24.10 | 23.07 | 23.95 | 9,403,954 | +0.80(+3.46%) |
Jun 08, 2017 | 23.71 | 23.13 | 23.15 | 8,167,514 | -0.32(-1.35%) | |
Jun 07, 2017 | 24.74 | 24.92 | 23.39 | 23.47 | 11,390,064 | -1.46(-5.84%) |
Jun 06, 2017 | 24.25 | 24.93 | 24.09 | 24.92 | 9,861,776 | +0.62(+2.57%) |
Jun 05, 2017 | 24.23 | 24.49 | 24.03 | 24.30 | 6,917,288 | -0.06(-0.24%) |
Jun 02, 2017 | 24.93 | 24.97 | 24.17 | 24.36 | 8,804,393 | -0.84(-3.33%) |
Jun 01, 2017 | 25.08 | 25.60 | 24.89 | 25.19 | 5,730,569 | +0.21(+0.85%) |
May 31, 2017 | 24.87 | 25.34 | 24.54 | 24.98 | 12,282,313 | -0.37(-1.48%) |
May 30, 2017 | 26.01 | 26.08 | 25.22 | 25.36 | 7,522,255 | -0.98(-3.71%) |
May 26, 2017 | 26.18 | 26.39 | 25.89 | 26.33 | 5,059,498 | +0.07(+0.25%) |
May 25, 2017 | 27.20 | 27.76 | 26.15 | 26.27 | 7,240,763 | -1.03(-3.77%) |
May 24, 2017 | 27.66 | 27.85 | 27.02 | 27.30 | 6,884,899 | -0.51(-1.82%) |
May 23, 2017 | 27.94 | 28.08 | 27.65 | 27.80 | 4,369,591 | -0.19(-0.68%) |
May 22, 2017 | 28.41 | 28.52 | 27.84 | 28.00 | 5,311,359 | -0.23(-0.81%) |
May 19, 2017 | 27.32 | 28.30 | 27.29 | 28.22 | 5,783,010 | +1.10(+4.04%) |
May 18, 2017 | 27.20 | 27.57 | 27.03 | 27.13 | 6,873,930 | -0.33(-1.20%) |
May 17, 2017 | 27.88 | 28.04 | 27.38 | 27.46 | 6,299,559 | -0.42(-1.50%) |
May 16, 2017 | 28.07 | 28.18 | 27.68 | 27.88 | 5,113,731 | -0.18(-0.63%) |
May 15, 2017 | 28.49 | 28.64 | 27.76 | 28.05 | 5,743,086 | +0.22(+0.79%) |
May 12, 2017 | 27.82 | 28.00 | 27.60 | 27.83 | 4,081,805 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.56 | 27.84 | 27.90 | 4,952,067 | -0.43(-1.53%) |
May 10, 2017 | 28.26 | 28.75 | 28.08 | 28.33 | 7,660,051 | +0.48(+1.72%) |
May 09, 2017 | 28.10 | 28.16 | 27.65 | 27.86 | 4,828,860 | -0.20(-0.71%) |
May 08, 2017 | 27.89 | 28.25 | 27.64 | 28.05 | 5,625,392 | +0.10(+0.37%) |
May 05, 2017 | 27.35 | 27.99 | 27.14 | 27.95 | 6,629,645 | +0.76(+2.81%) |
May 04, 2017 | 27.77 | 27.77 | 26.87 | 27.19 | 10,250,343 | -0.87(-3.12%) |
May 03, 2017 | 28.67 | 28.77 | 27.64 | 28.06 | 10,407,055 | -0.50(-1.75%) |
May 02, 2017 | 28.89 | 29.20 | 28.23 | 28.56 | 7,157,967 | -0.34(-1.17%) |