Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.29 | 20.67 | 17.60 | 17.81 | 27,047,190 | -4.63(-20.63%) |
Apr 27, 2018 | 22.25 | 22.50 | 22.10 | 22.44 | 4,616,391 | +0.20(+0.90%) |
Apr 26, 2018 | 22.19 | 22.43 | 21.95 | 22.24 | 4,816,213 | +0.09(+0.41%) |
Apr 25, 2018 | 21.93 | 22.20 | 21.54 | 22.15 | 3,365,572 | +0.17(+0.77%) |
Apr 24, 2018 | 22.30 | 22.66 | 21.52 | 21.98 | 6,176,569 | -0.07(-0.32%) |
Apr 23, 2018 | 22.10 | 22.97 | 21.97 | 22.05 | 6,127,076 | -1.21(-5.20%) |
Apr 20, 2018 | 23.57 | 23.67 | 23.18 | 23.26 | 2,741,985 | -0.27(-1.15%) |
Apr 19, 2018 | 23.67 | 23.78 | 23.19 | 23.53 | 3,577,538 | -0.15(-0.63%) |
Apr 18, 2018 | 23.90 | 24.07 | 23.68 | 23.68 | 2,726,740 | -0.07(-0.29%) |
Apr 17, 2018 | 23.65 | 24.00 | 23.64 | 23.75 | 1,732,293 | +0.19(+0.81%) |
Apr 16, 2018 | 23.47 | 23.67 | 23.29 | 23.56 | 1,650,408 | +0.33(+1.42%) |
Apr 13, 2018 | 23.68 | 23.88 | 23.14 | 23.23 | 2,287,713 | -0.25(-1.06%) |
Apr 12, 2018 | 23.13 | 23.51 | 23.02 | 23.48 | 2,203,798 | +0.52(+2.26%) |
Apr 11, 2018 | 22.83 | 23.17 | 22.80 | 22.96 | 1,536,445 | -0.07(-0.30%) |
Apr 10, 2018 | 23.11 | 23.29 | 22.90 | 23.03 | 2,498,556 | +0.26(+1.14%) |
Apr 09, 2018 | 22.82 | 23.26 | 22.68 | 22.77 | 3,407,621 | +0.23(+1.02%) |
Apr 06, 2018 | 22.84 | 22.99 | 22.30 | 22.54 | 3,439,316 | -0.54(-2.34%) |
Apr 05, 2018 | 22.82 | 23.21 | 22.80 | 23.08 | 3,333,610 | +0.45(+1.99%) |
Apr 04, 2018 | 21.93 | 22.64 | 21.85 | 22.63 | 2,689,969 | +0.28(+1.25%) |
Apr 03, 2018 | 22.18 | 22.41 | 21.98 | 22.35 | 5,259,292 | +0.27(+1.22%) |
Apr 02, 2018 | 22.94 | 23.02 | 21.98 | 22.08 | 4,564,268 | -0.96(-4.17%) |
Mar 29, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.34(+1.50%) | |
Mar 28, 2018 | 23.11 | 23.30 | 22.58 | 22.70 | 2,236,778 | -0.35(-1.52%) |
Mar 27, 2018 | 23.50 | 23.52 | 22.92 | 23.05 | 3,529,277 | -0.33(-1.41%) |
Mar 26, 2018 | 23.10 | 23.39 | 22.81 | 23.38 | 3,052,516 | +0.63(+2.77%) |
Mar 23, 2018 | 22.91 | 23.23 | 22.57 | 22.75 | 4,256,688 | +0.07(+0.31%) |
Mar 22, 2018 | 23.92 | 23.98 | 22.66 | 22.68 | 4,580,813 | -1.48(-6.13%) |
Mar 21, 2018 | 24.09 | 24.55 | 23.95 | 24.16 | 2,110,891 | +0.07(+0.29%) |
Mar 20, 2018 | 24.07 | 24.25 | 23.82 | 24.09 | 4,765,984 | +0.06(+0.25%) |
Mar 19, 2018 | 24.47 | 24.55 | 23.80 | 24.03 | 3,535,977 | -0.53(-2.16%) |
Mar 16, 2018 | 24.33 | 24.68 | 24.11 | 24.56 | 5,330,581 | +0.32(+1.32%) |
Mar 15, 2018 | 24.13 | 24.32 | 23.85 | 24.24 | 3,874,591 | +0.18(+0.75%) |
Mar 14, 2018 | 25.09 | 23.89 | 24.06 | 5,138,067 | -0.89(-3.57%) | |
Mar 13, 2018 | 25.05 | 25.22 | 24.84 | 24.95 | 3,431,884 | +0.02(+0.08%) |
Mar 12, 2018 | 25.22 | 25.24 | 24.72 | 24.93 | 3,162,104 | -0.26(-1.03%) |
Mar 09, 2018 | 24.94 | 25.19 | 24.77 | 25.19 | 2,334,194 | +0.39(+1.57%) |
Mar 08, 2018 | 24.75 | 24.87 | 24.36 | 24.80 | 2,193,986 | +0.18(+0.73%) |
Mar 07, 2018 | 24.73 | 24.62 | 1,969,543 | +0.07(+0.29%) | ||
Mar 06, 2018 | 24.45 | 24.75 | 24.41 | 24.55 | 3,446,301 | +0.22(+0.90%) |
Mar 05, 2018 | 23.70 | 24.43 | 23.63 | 24.33 | 3,767,970 | +0.42(+1.76%) |
Mar 02, 2018 | 23.84 | 24.10 | 23.40 | 23.91 | 2,803,108 | -0.11(-0.46%) |
Mar 01, 2018 | 24.46 | 24.66 | 23.83 | 24.02 | 3,461,488 | -0.37(-1.52%) |
Feb 28, 2018 | 24.82 | 25.02 | 24.39 | 24.39 | 5,266,848 | -0.35(-1.41%) |
Feb 27, 2018 | 25.14 | 25.34 | 24.71 | 24.74 | 2,755,258 | -0.39(-1.55%) |
Feb 26, 2018 | 25.22 | 25.29 | 25.00 | 25.13 | 2,522,601 | +0.00(+0.00%) |
Feb 23, 2018 | 24.59 | 25.14 | 24.53 | 25.13 | 3,678,909 | +0.59(+2.40%) |
Feb 22, 2018 | 24.43 | 24.54 | 2,522,155 | -0.12(-0.49%) | ||
Feb 21, 2018 | 24.91 | 25.41 | 24.65 | 24.66 | 2,659,575 | -0.20(-0.80%) |
Feb 20, 2018 | 25.10 | 25.47 | 24.75 | 24.86 | 3,331,675 | -0.50(-1.97%) |
Feb 16, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.74 | 25.74 | 25.14 | 25.22 | 4,491,693 | -0.26(-1.02%) |
Feb 14, 2018 | 24.55 | 25.70 | 24.55 | 25.48 | 4,540,985 | +0.70(+2.82%) |
Feb 13, 2018 | 24.61 | 24.87 | 24.46 | 24.78 | 5,422,667 | -0.06(-0.24%) |
Feb 12, 2018 | 24.81 | 25.18 | 24.53 | 24.84 | 4,938,440 | +0.18(+0.73%) |
Feb 09, 2018 | 24.65 | 24.90 | 23.32 | 24.66 | 8,213,509 | +0.21(+0.86%) |
Feb 08, 2018 | 25.13 | 25.19 | 24.29 | 24.45 | 7,448,977 | -0.65(-2.59%) |
Feb 07, 2018 | 25.10 | 25.46 | 24.87 | 25.10 | 5,547,587 | -0.18(-0.71%) |
Feb 06, 2018 | 26.40 | 25.00 | 25.28 | 9,973,701 | -1.23(-4.63%) | |
Feb 05, 2018 | 27.40 | 27.71 | 25.84 | 26.51 | 10,881,940 | -2.60(-8.94%) |
Feb 02, 2018 | 29.76 | 29.76 | 28.83 | 29.11 | 7,621,840 | -1.00(-3.32%) |
Feb 01, 2018 | 29.75 | 30.39 | 29.72 | 30.11 | 2,808,421 | +0.05(+0.17%) |
Jan 31, 2018 | 30.00 | 30.51 | 29.77 | 30.06 | 3,403,246 | +0.14(+0.47%) |
Jan 30, 2018 | 30.02 | 30.16 | 29.83 | 29.92 | 4,430,750 | -0.34(-1.12%) |
Jan 29, 2018 | 30.83 | 30.91 | 30.16 | 30.26 | 2,462,584 | -0.58(-1.88%) |
Jan 26, 2018 | 30.56 | 30.86 | 30.33 | 30.84 | 2,288,049 | +0.37(+1.21%) |
Jan 25, 2018 | 30.65 | 30.77 | 30.15 | 30.47 | 1,980,633 | -0.01(-0.03%) |
Jan 24, 2018 | 30.34 | 30.67 | 30.25 | 30.48 | 2,536,414 | +0.18(+0.59%) |
Jan 23, 2018 | 30.43 | 30.43 | 30.11 | 30.30 | 2,262,464 | -0.13(-0.43%) |
Jan 22, 2018 | 30.22 | 30.43 | 30.04 | 30.43 | 3,580,897 | +0.21(+0.69%) |
Jan 19, 2018 | 30.30 | 30.45 | 29.82 | 30.22 | 4,542,170 | -0.13(-0.43%) |
Jan 18, 2018 | 30.23 | 30.58 | 29.96 | 30.35 | 3,307,378 | -0.19(-0.62%) |
Jan 17, 2018 | 30.41 | 30.69 | 30.32 | 30.54 | 3,225,073 | +0.13(+0.43%) |
Jan 16, 2018 | 30.92 | 31.17 | 30.09 | 30.41 | 4,977,510 | -0.43(-1.39%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.45%) | |
Jan 11, 2018 | 29.91 | 30.44 | 29.86 | 30.40 | 3,113,340 | +0.61(+2.05%) |
Jan 10, 2018 | 29.57 | 29.93 | 29.43 | 29.79 | 2,073,434 | -0.02(-0.07%) |
Jan 09, 2018 | 29.80 | 29.99 | 29.45 | 29.81 | 2,391,958 | +0.05(+0.17%) |
Jan 08, 2018 | 29.68 | 29.84 | 29.42 | 29.76 | 4,185,823 | +0.15(+0.51%) |
Jan 05, 2018 | 29.25 | 29.63 | 29.10 | 29.61 | 3,700,696 | +0.29(+0.99%) |
Jan 04, 2018 | 28.20 | 29.45 | 28.01 | 29.32 | 6,598,709 | +1.34(+4.79%) |
Jan 03, 2018 | 27.61 | 28.00 | 27.00 | 27.98 | 5,596,957 | +0.22(+0.79%) |
Jan 02, 2018 | 27.31 | 27.77 | 27.30 | 27.76 | 2,996,117 | +0.51(+1.87%) |
Dec 29, 2017 | 27.25 | 27.25 | 27.25 | 0 | -0.37(-1.34%) | |
Dec 28, 2017 | 27.30 | 27.65 | 27.20 | 27.62 | 2,424,178 | +0.28(+1.02%) |
Dec 27, 2017 | 27.07 | 27.36 | 26.96 | 27.34 | 1,873,540 | +0.27(+1.00%) |
Dec 26, 2017 | 26.80 | 27.24 | 26.71 | 27.07 | 1,988,022 | +0.24(+0.89%) |
Dec 22, 2017 | 26.70 | 26.95 | 26.42 | 26.83 | 2,748,156 | +0.03(+0.11%) |
Dec 21, 2017 | 26.29 | 26.82 | 26.08 | 26.80 | 3,259,260 | +0.67(+2.56%) |
Dec 20, 2017 | 25.75 | 26.23 | 25.70 | 26.13 | 3,205,598 | +0.50(+1.95%) |
Dec 19, 2017 | 25.67 | 25.67 | 25.15 | 25.63 | 2,578,024 | +0.02(+0.08%) |
Dec 18, 2017 | 25.47 | 25.72 | 25.46 | 25.61 | 2,872,815 | +0.31(+1.23%) |
Dec 15, 2017 | 25.17 | 25.40 | 25.08 | 25.30 | 6,665,258 | +0.31(+1.24%) |
Dec 14, 2017 | 25.22 | 25.34 | 24.85 | 24.99 | 3,069,203 | -0.19(-0.75%) |
Dec 13, 2017 | 24.65 | 25.52 | 24.61 | 25.18 | 3,904,744 | +0.53(+2.15%) |
Dec 12, 2017 | 24.65 | 24.67 | 24.35 | 24.65 | 2,120,711 | +0.00(+0.00%) |
Dec 11, 2017 | 24.45 | 24.56 | 24.14 | 2,364,493 | +0.00(+0.00%) | |
Dec 08, 2017 | 24.70 | 24.72 | 24.34 | 24.47 | 1,600,896 | -0.12(-0.49%) |
Dec 07, 2017 | 24.51 | 24.73 | 23.97 | 24.59 | 2,143,296 | +0.46(+1.91%) |
Dec 06, 2017 | 24.11 | 24.36 | 24.01 | 24.13 | 5,072,646 | -0.10(-0.41%) |
Dec 05, 2017 | 24.73 | 24.73 | 24.13 | 24.23 | 2,379,112 | -0.50(-2.02%) |
Dec 04, 2017 | 24.87 | 24.99 | 24.70 | 24.73 | 4,075,098 | +0.23(+0.94%) |
Dec 01, 2017 | 24.63 | 24.78 | 24.22 | 24.50 | 2,651,161 | -0.11(-0.45%) |
Nov 30, 2017 | 24.21 | 24.63 | 24.00 | 24.61 | 3,304,774 | +0.54(+2.24%) |
Nov 29, 2017 | 24.25 | 24.46 | 24.03 | 24.07 | 3,236,532 | -0.16(-0.66%) |
Nov 28, 2017 | 23.71 | 24.32 | 23.58 | 24.23 | 3,486,117 | +0.62(+2.63%) |
Nov 27, 2017 | 23.92 | 24.00 | 23.05 | 23.61 | 4,575,294 | -0.38(-1.58%) |
Nov 24, 2017 | 23.85 | 24.16 | 23.84 | 23.99 | 1,945,418 | +0.24(+1.01%) |
Nov 22, 2017 | 23.79 | 23.99 | 23.71 | 23.75 | 1,673,791 | +0.01(+0.04%) |
Nov 21, 2017 | 24.12 | 24.25 | 23.63 | 23.74 | 3,275,944 | -0.15(-0.63%) |
Nov 20, 2017 | 23.81 | 23.91 | 23.61 | 23.89 | 2,011,419 | +0.04(+0.17%) |
Nov 17, 2017 | 23.65 | 24.07 | 23.60 | 23.85 | 1,911,188 | +0.12(+0.51%) |
Nov 16, 2017 | 23.43 | 23.91 | 23.43 | 23.73 | 2,216,293 | +0.37(+1.58%) |
Nov 15, 2017 | 23.10 | 23.68 | 22.74 | 23.36 | 4,249,522 | +0.16(+0.69%) |
Nov 14, 2017 | 23.63 | 23.79 | 23.13 | 23.20 | 4,488,922 | -0.59(-2.48%) |
Nov 13, 2017 | 24.13 | 24.29 | 23.70 | 23.79 | 2,832,744 | -0.45(-1.86%) |
Nov 10, 2017 | 24.39 | 24.57 | 24.20 | 24.24 | 2,386,717 | -0.21(-0.86%) |
Nov 09, 2017 | 24.60 | 24.60 | 24.13 | 24.45 | 2,977,916 | -0.33(-1.33%) |
Nov 08, 2017 | 24.97 | 25.09 | 24.54 | 24.78 | 4,165,985 | -0.30(-1.20%) |
Nov 07, 2017 | 25.58 | 25.62 | 24.90 | 25.08 | 3,788,593 | -0.53(-2.07%) |
Nov 06, 2017 | 25.35 | 25.77 | 25.23 | 25.61 | 4,326,708 | +0.27(+1.07%) |
Nov 03, 2017 | 25.16 | 25.54 | 25.02 | 25.34 | 2,715,017 | +0.10(+0.40%) |
Nov 02, 2017 | 25.02 | 25.32 | 24.79 | 25.24 | 3,331,139 | +0.12(+0.48%) |
Nov 01, 2017 | 25.25 | 25.63 | 25.00 | 25.12 | 4,199,184 | +0.00(+0.00%) |
Oct 31, 2017 | 24.76 | 25.15 | 24.64 | 25.12 | 2,998,716 | +0.34(+1.37%) |
Oct 30, 2017 | 24.47 | 24.83 | 24.32 | 24.78 | 2,924,105 | +0.17(+0.69%) |
Oct 27, 2017 | 24.51 | 24.67 | 24.34 | 24.61 | 2,927,309 | +0.02(+0.08%) |
Oct 26, 2017 | 24.99 | 25.08 | 24.29 | 24.59 | 5,046,948 | -0.26(-1.05%) |
Oct 25, 2017 | 24.32 | 24.97 | 24.12 | 24.85 | 4,187,344 | +0.52(+2.14%) |
Oct 24, 2017 | 24.52 | 25.22 | 23.93 | 24.33 | 7,951,610 | -0.02(-0.08%) |
Oct 23, 2017 | 27.42 | 27.55 | 24.25 | 24.35 | 12,678,408 | -2.82(-10.38%) |
Oct 20, 2017 | 26.94 | 27.31 | 26.83 | 27.17 | 4,236,940 | +0.49(+1.84%) |
Oct 19, 2017 | 26.65 | 26.69 | 26.33 | 26.68 | 2,878,234 | -0.21(-0.78%) |
Oct 18, 2017 | 26.82 | 26.95 | 26.67 | 26.89 | 2,424,606 | +0.05(+0.19%) |
Oct 17, 2017 | 27.00 | 27.23 | 26.77 | 26.84 | 2,191,471 | -0.33(-1.21%) |
Oct 16, 2017 | 27.24 | 27.44 | 27.00 | 27.17 | 3,416,978 | +0.01(+0.04%) |
Oct 13, 2017 | 27.67 | 27.68 | 27.04 | 27.16 | 9,037,754 | -0.40(-1.45%) |
Oct 12, 2017 | 27.27 | 27.68 | 27.08 | 27.56 | 3,622,173 | +0.21(+0.77%) |
Oct 11, 2017 | 27.28 | 27.84 | 27.12 | 27.35 | 6,909,534 | -0.04(-0.15%) |
Oct 10, 2017 | 27.64 | 27.85 | 27.28 | 27.39 | 2,550,088 | +0.00(+0.00%) |
Oct 09, 2017 | 27.17 | 27.65 | 27.12 | 27.39 | 3,748,759 | +0.29(+1.07%) |
Oct 06, 2017 | 26.68 | 27.15 | 26.54 | 27.10 | 2,812,159 | +0.25(+0.93%) |
Oct 05, 2017 | 26.65 | 27.10 | 26.65 | 26.85 | 3,655,504 | +0.08(+0.30%) |
Oct 04, 2017 | 26.15 | 26.88 | 26.15 | 26.77 | 3,888,120 | +0.64(+2.45%) |
Oct 03, 2017 | 25.84 | 26.56 | 25.74 | 26.13 | 6,069,192 | +0.21(+0.81%) |
Oct 02, 2017 | 24.95 | 25.92 | 24.93 | 25.92 | 5,674,506 | +1.04(+4.18%) |
Sep 29, 2017 | 26.04 | 26.04 | 24.55 | 24.88 | 8,422,256 | -1.14(-4.38%) |
Sep 28, 2017 | 26.38 | 26.38 | 26.01 | 26.02 | 1,947,149 | -0.36(-1.36%) |
Sep 27, 2017 | 26.45 | 26.56 | 26.08 | 26.38 | 2,927,641 | +0.11(+0.42%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.08 | 26.27 | 3,388,438 | +0.14(+0.54%) |
Sep 25, 2017 | 26.21 | 26.49 | 25.86 | 26.13 | 4,532,509 | -0.08(-0.31%) |
Sep 22, 2017 | 26.60 | 26.75 | 26.10 | 26.21 | 3,748,121 | -0.58(-2.16%) |
Sep 21, 2017 | 26.19 | 26.84 | 25.96 | 26.79 | 3,813,766 | +0.59(+2.25%) |
Sep 20, 2017 | 25.95 | 26.20 | 25.77 | 26.20 | 3,045,412 | +0.26(+1.00%) |
Sep 19, 2017 | 25.35 | 25.96 | 25.16 | 25.94 | 4,252,740 | +0.60(+2.37%) |
Sep 18, 2017 | 25.38 | 25.48 | 25.21 | 25.34 | 1,900,469 | +0.00(+0.00%) |
Sep 15, 2017 | 25.37 | 25.50 | 25.15 | 25.34 | 10,943,546 | -0.02(-0.08%) |
Sep 14, 2017 | 25.13 | 25.44 | 24.88 | 25.36 | 2,375,674 | +0.11(+0.44%) |
Sep 13, 2017 | 25.16 | 25.42 | 24.98 | 25.25 | 2,281,088 | +0.09(+0.36%) |
Sep 12, 2017 | 25.04 | 25.21 | 24.97 | 25.16 | 1,941,261 | +0.18(+0.72%) |
Sep 11, 2017 | 24.57 | 25.18 | 24.55 | 24.98 | 3,091,851 | +0.56(+2.29%) |
Sep 08, 2017 | 24.23 | 24.50 | 24.01 | 24.42 | 4,176,900 | +0.16(+0.66%) |
Sep 07, 2017 | 24.39 | 24.45 | 24.11 | 24.26 | 2,492,215 | -0.08(-0.33%) |
Sep 06, 2017 | 24.50 | 24.80 | 24.32 | 24.34 | 4,584,682 | -0.05(-0.21%) |
Sep 05, 2017 | 25.48 | 25.48 | 24.20 | 24.39 | 5,201,073 | -1.12(-4.39%) |
Sep 01, 2017 | 25.55 | 25.78 | 25.50 | 25.51 | 2,925,061 | +0.04(+0.16%) |
Aug 31, 2017 | 25.48 | 25.70 | 25.34 | 25.47 | 3,209,435 | +0.07(+0.28%) |
Aug 30, 2017 | 25.35 | 25.50 | 25.13 | 25.40 | 1,445,884 | +0.05(+0.20%) |
Aug 29, 2017 | 24.95 | 25.42 | 24.52 | 25.35 | 1,683,384 | +0.18(+0.72%) |
Aug 28, 2017 | 25.35 | 25.44 | 25.07 | 25.17 | 1,628,917 | -0.08(-0.32%) |
Aug 25, 2017 | 25.59 | 25.65 | 25.25 | 25.25 | 1,841,478 | -0.22(-0.86%) |
Aug 24, 2017 | 25.70 | 25.92 | 25.43 | 25.47 | 2,280,448 | -0.10(-0.39%) |
Aug 23, 2017 | 25.50 | 25.91 | 25.45 | 25.57 | 2,017,190 | -0.12(-0.47%) |
Aug 22, 2017 | 25.00 | 25.74 | 24.85 | 25.69 | 3,544,359 | +1.21(+4.94%) |
Aug 21, 2017 | 24.32 | 24.75 | 24.30 | 24.48 | 2,693,949 | +0.19(+0.78%) |
Aug 18, 2017 | 24.20 | 24.53 | 24.02 | 24.29 | 2,607,525 | +0.01(+0.04%) |
Aug 17, 2017 | 24.66 | 24.97 | 24.26 | 24.28 | 1,657,020 | -0.56(-2.25%) |
Aug 16, 2017 | 24.91 | 25.19 | 24.78 | 24.84 | 3,525,104 | +0.09(+0.36%) |
Aug 15, 2017 | 24.59 | 24.78 | 24.41 | 24.75 | 3,086,657 | +0.19(+0.77%) |
Aug 14, 2017 | 24.17 | 24.65 | 24.07 | 24.56 | 1,861,267 | +0.57(+2.38%) |
Aug 11, 2017 | 23.93 | 24.25 | 23.90 | 23.99 | 2,300,947 | -0.03(-0.12%) |
Aug 10, 2017 | 24.57 | 24.65 | 23.97 | 24.02 | 2,755,688 | -0.63(-2.56%) |
Aug 09, 2017 | 24.96 | 25.03 | 24.48 | 24.65 | 2,572,255 | -0.34(-1.36%) |
Aug 08, 2017 | 25.22 | 25.55 | 24.97 | 24.99 | 3,576,858 | -0.35(-1.38%) |
Aug 07, 2017 | 25.13 | 25.57 | 25.07 | 25.34 | 2,877,887 | +0.21(+0.84%) |
Aug 04, 2017 | 25.42 | 25.42 | 25.07 | 25.13 | 2,263,093 | -0.20(-0.79%) |
Aug 03, 2017 | 24.84 | 25.36 | 24.65 | 25.33 | 4,895,836 | +0.45(+1.81%) |
Aug 02, 2017 | 24.97 | 25.16 | 24.80 | 24.88 | 5,033,514 | -0.22(-0.88%) |
Aug 01, 2017 | 24.94 | 25.16 | 24.47 | 25.10 | 3,242,958 | +0.31(+1.25%) |
Jul 31, 2017 | 25.06 | 25.15 | 24.60 | 24.79 | 2,454,750 | -0.16(-0.64%) |
Jul 28, 2017 | 25.04 | 25.39 | 24.88 | 24.95 | 1,913,518 | -0.17(-0.68%) |
Jul 27, 2017 | 25.71 | 25.80 | 25.04 | 25.12 | 3,346,060 | -0.47(-1.84%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.57 | 25.59 | 3,005,275 | -0.33(-1.27%) |
Jul 25, 2017 | 25.50 | 26.10 | 25.41 | 25.92 | 4,657,375 | +0.75(+2.98%) |
Jul 24, 2017 | 25.77 | 26.00 | 24.80 | 25.17 | 5,687,266 | -0.04(-0.16%) |
Jul 21, 2017 | 24.78 | 25.21 | 24.67 | 25.21 | 3,798,235 | +0.46(+1.86%) |
Jul 20, 2017 | 25.06 | 25.31 | 24.74 | 24.75 | 6,083,709 | -0.37(-1.47%) |
Jul 19, 2017 | 25.00 | 25.20 | 24.82 | 25.12 | 2,238,810 | +0.24(+0.96%) |
Jul 18, 2017 | 24.91 | 25.04 | 24.68 | 24.88 | 2,805,772 | -0.07(-0.28%) |
Jul 17, 2017 | 24.40 | 25.23 | 24.32 | 24.95 | 4,296,891 | +0.56(+2.30%) |
Jul 14, 2017 | 24.27 | 24.56 | 24.10 | 24.39 | 2,624,024 | -0.06(-0.25%) |
Jul 13, 2017 | 24.46 | 24.54 | 24.16 | 24.45 | 4,457,451 | +0.26(+1.07%) |
Jul 12, 2017 | 24.22 | 24.45 | 24.08 | 24.19 | 2,790,015 | +0.17(+0.71%) |
Jul 11, 2017 | 23.92 | 24.21 | 23.70 | 24.02 | 4,333,192 | +0.19(+0.80%) |
Jul 10, 2017 | 23.48 | 24.15 | 23.25 | 23.83 | 5,407,644 | +0.70(+3.03%) |
Jul 07, 2017 | 22.93 | 23.32 | 22.79 | 23.13 | 3,127,489 | +0.21(+0.92%) |
Jul 06, 2017 | 22.95 | 23.25 | 22.75 | 22.92 | 4,443,892 | -0.07(-0.30%) |
Jul 05, 2017 | 22.89 | 23.04 | 22.67 | 22.99 | 5,642,918 | +0.15(+0.66%) |
Jul 03, 2017 | 22.74 | 23.19 | 22.70 | 22.84 | 3,383,312 | +0.19(+0.84%) |
Jun 30, 2017 | 22.82 | 22.94 | 22.13 | 22.65 | 7,657,815 | -0.17(-0.74%) |
Jun 29, 2017 | 23.05 | 23.29 | 22.80 | 22.82 | 6,027,281 | -0.28(-1.21%) |
Jun 28, 2017 | 22.05 | 23.45 | 22.03 | 23.10 | 10,869,101 | +1.26(+5.77%) |
Jun 27, 2017 | 23.67 | 23.91 | 21.75 | 21.84 | 21,129,756 | -2.17(-9.04%) |
Jun 26, 2017 | 22.67 | 24.66 | 22.65 | 24.01 | 20,212,432 | -1.53(-5.99%) |
Jun 23, 2017 | 25.20 | 25.65 | 25.11 | 25.54 | 5,125,867 | +0.24(+0.95%) |
Jun 22, 2017 | 25.32 | 25.55 | 25.06 | 25.30 | 2,829,141 | -0.02(-0.08%) |
Jun 21, 2017 | 26.42 | 26.48 | 25.26 | 25.32 | 3,174,007 | -1.09(-4.13%) |
Jun 20, 2017 | 26.47 | 26.57 | 26.24 | 26.41 | 1,404,910 | -0.20(-0.75%) |
Jun 19, 2017 | 26.56 | 26.68 | 26.36 | 26.61 | 2,468,886 | +0.18(+0.68%) |
Jun 16, 2017 | 26.75 | 26.82 | 26.08 | 26.43 | 3,239,804 | -0.27(-1.01%) |
Jun 15, 2017 | 26.61 | 26.92 | 26.44 | 26.70 | 2,881,816 | -0.20(-0.74%) |
Jun 14, 2017 | 27.65 | 27.65 | 26.81 | 26.90 | 2,088,521 | -0.76(-2.75%) |
Jun 13, 2017 | 26.85 | 27.67 | 26.82 | 27.66 | 2,243,112 | +0.84(+3.13%) |
Jun 12, 2017 | 27.09 | 27.44 | 26.75 | 26.82 | 2,092,134 | -0.54(-1.97%) |
Jun 09, 2017 | 27.50 | 27.68 | 27.18 | 27.36 | 1,983,110 | -0.09(-0.33%) |
Jun 08, 2017 | 27.57 | 26.74 | 27.45 | 1,619,944 | +0.55(+2.04%) | |
Jun 07, 2017 | 27.63 | 27.63 | 26.82 | 26.90 | 2,856,328 | -0.57(-2.07%) |
Jun 06, 2017 | 27.30 | 27.62 | 27.04 | 27.47 | 1,825,359 | +0.00(+0.00%) |
Jun 05, 2017 | 28.13 | 28.26 | 27.46 | 27.47 | 2,576,041 | -0.69(-2.45%) |
Jun 02, 2017 | 28.05 | 28.31 | 27.90 | 28.16 | 2,423,828 | +0.19(+0.68%) |
Jun 01, 2017 | 27.46 | 28.06 | 27.29 | 27.97 | 5,645,957 | +0.50(+1.82%) |
May 31, 2017 | 27.19 | 27.51 | 26.72 | 27.47 | 8,096,801 | +0.25(+0.92%) |
May 30, 2017 | 27.45 | 27.46 | 26.96 | 27.22 | 4,116,113 | -0.20(-0.73%) |
May 26, 2017 | 27.21 | 27.56 | 27.10 | 27.42 | 2,191,249 | +0.21(+0.77%) |
May 25, 2017 | 28.11 | 28.22 | 27.08 | 27.21 | 2,998,017 | -0.87(-3.10%) |
May 24, 2017 | 27.95 | 28.19 | 27.82 | 28.08 | 1,991,627 | +0.21(+0.75%) |
May 23, 2017 | 27.67 | 28.03 | 27.41 | 27.87 | 1,981,973 | +0.24(+0.87%) |
May 22, 2017 | 27.80 | 28.65 | 27.55 | 27.63 | 2,692,683 | +0.05(+0.18%) |
May 19, 2017 | 27.09 | 27.79 | 27.01 | 27.58 | 2,011,388 | +0.66(+2.45%) |
May 18, 2017 | 26.69 | 27.05 | 26.55 | 26.92 | 1,928,933 | +0.08(+0.30%) |
May 17, 2017 | 27.41 | 27.10 | 26.77 | 26.84 | 3,379,610 | -0.57(-2.08%) |
May 16, 2017 | 28.10 | 28.19 | 27.41 | 27.41 | 2,427,392 | -0.69(-2.46%) |
May 15, 2017 | 27.77 | 28.30 | 27.77 | 28.10 | 2,974,770 | +0.40(+1.44%) |
May 12, 2017 | 27.13 | 27.77 | 27.05 | 27.70 | 2,852,261 | +0.49(+1.80%) |
May 11, 2017 | 27.15 | 27.26 | 26.88 | 27.21 | 1,891,667 | -0.07(-0.26%) |
May 10, 2017 | 27.16 | 27.35 | 27.12 | 27.28 | 1,997,011 | +0.02(+0.07%) |
May 09, 2017 | 27.10 | 27.39 | 27.01 | 27.26 | 2,110,121 | +0.18(+0.66%) |
May 08, 2017 | 27.21 | 27.29 | 27.00 | 27.08 | 1,863,261 | -0.22(-0.81%) |
May 05, 2017 | 26.63 | 27.30 | 26.54 | 27.30 | 2,371,240 | +0.68(+2.55%) |
May 04, 2017 | 26.68 | 26.77 | 26.25 | 26.62 | 2,945,604 | -0.16(-0.60%) |
May 03, 2017 | 26.98 | 26.98 | 26.53 | 26.78 | 2,573,595 | -0.37(-1.36%) |
May 02, 2017 | 26.99 | 27.39 | 26.99 | 27.15 | 3,293,397 | -0.10(-0.37%) |