Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.68 | 22.92 | 22.40 | 22.48 | 8,395,510 | -0.15(-0.67%) |
May 30, 2018 | 22.81 | 22.83 | 22.50 | 22.63 | 4,472,967 | -0.10(-0.44%) |
May 29, 2018 | 22.67 | 22.87 | 22.60 | 22.73 | 9,253,667 | -0.09(-0.40%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.80 | 22.88 | 22.59 | 22.64 | 6,166,238 | -0.17(-0.74%) |
May 23, 2018 | 22.69 | 22.83 | 22.45 | 22.81 | 6,212,301 | +0.01(+0.04%) |
May 22, 2018 | 22.63 | 22.96 | 22.58 | 22.80 | 13,775,964 | +0.19(+0.85%) |
May 21, 2018 | 22.47 | 22.63 | 22.39 | 22.61 | 4,894,995 | +0.26(+1.16%) |
May 18, 2018 | 22.36 | 22.45 | 22.30 | 22.35 | 4,351,014 | -0.05(-0.22%) |
May 17, 2018 | 22.16 | 22.63 | 22.16 | 22.40 | 7,612,946 | -0.12(-0.52%) |
May 16, 2018 | 22.46 | 22.60 | 22.37 | 22.52 | 8,476,353 | +0.03(+0.11%) |
May 15, 2018 | 22.20 | 22.54 | 22.00 | 22.49 | 9,983,712 | +0.07(+0.30%) |
May 14, 2018 | 22.37 | 22.58 | 22.24 | 22.42 | 10,253,428 | +0.19(+0.87%) |
May 11, 2018 | 22.09 | 22.27 | 21.97 | 22.23 | 6,479,119 | +0.15(+0.68%) |
May 10, 2018 | 21.77 | 22.27 | 21.73 | 22.08 | 8,237,661 | +0.14(+0.65%) |
May 09, 2018 | 21.75 | 21.97 | 21.71 | 21.94 | 4,423,285 | +0.20(+0.93%) |
May 08, 2018 | 21.80 | 21.85 | 21.61 | 21.74 | 7,264,237 | +0.00(+0.00%) |
May 07, 2018 | 21.53 | 21.86 | 21.41 | 21.74 | 7,834,390 | +0.23(+1.05%) |
May 04, 2018 | 20.88 | 21.54 | 20.87 | 21.51 | 9,023,883 | +0.42(+1.99%) |
May 03, 2018 | 20.86 | 21.15 | 20.79 | 21.09 | 9,215,037 | +0.20(+0.96%) |
May 02, 2018 | 22.55 | 22.59 | 20.41 | 20.89 | 16,606,867 | +0.15(+0.73%) |
May 01, 2018 | 20.44 | 20.91 | 20.34 | 20.74 | 7,247,972 | +0.13(+0.61%) |
Apr 30, 2018 | 20.70 | 20.75 | 20.51 | 20.61 | 7,047,400 | -0.03(-0.12%) |
Apr 27, 2018 | 20.53 | 20.86 | 20.53 | 20.64 | 5,889,111 | +0.12(+0.57%) |
Apr 26, 2018 | 20.41 | 20.61 | 20.32 | 20.52 | 3,449,387 | +0.16(+0.78%) |
Apr 25, 2018 | 20.39 | 20.45 | 20.15 | 20.36 | 3,326,551 | +0.00(+0.00%) |
Apr 24, 2018 | 20.39 | 20.62 | 20.19 | 20.36 | 4,249,278 | -0.03(-0.16%) |
Apr 23, 2018 | 20.44 | 20.62 | 20.33 | 20.40 | 4,348,127 | -0.02(-0.08%) |
Apr 20, 2018 | 20.53 | 20.56 | 20.26 | 20.41 | 4,085,319 | -0.08(-0.37%) |
Apr 19, 2018 | 20.42 | 20.74 | 20.42 | 20.49 | 5,385,508 | +0.05(+0.25%) |
Apr 18, 2018 | 20.03 | 20.55 | 19.79 | 20.44 | 12,973,805 | -0.86(-4.05%) |
Apr 17, 2018 | 21.07 | 21.37 | 20.97 | 21.30 | 5,362,520 | +0.35(+1.68%) |
Apr 16, 2018 | 20.94 | 21.09 | 20.83 | 20.95 | 5,137,038 | +0.12(+0.56%) |
Apr 13, 2018 | 20.91 | 21.07 | 20.67 | 20.83 | 4,712,406 | +0.00(+0.00%) |
Apr 12, 2018 | 20.85 | 20.93 | 20.73 | 20.83 | 3,260,221 | +0.13(+0.65%) |
Apr 11, 2018 | 20.59 | 20.81 | 20.57 | 20.70 | 2,506,131 | +0.03(+0.12%) |
Apr 10, 2018 | 20.49 | 20.76 | 20.45 | 20.67 | 3,742,693 | +0.47(+2.32%) |
Apr 09, 2018 | 20.33 | 20.45 | 20.19 | 20.20 | 3,947,149 | +0.01(+0.04%) |
Apr 06, 2018 | 20.32 | 20.47 | 20.01 | 20.19 | 4,711,010 | -0.22(-1.07%) |
Apr 05, 2018 | 20.45 | 20.61 | 20.31 | 20.41 | 3,689,185 | +0.17(+0.83%) |
Apr 04, 2018 | 19.85 | 20.30 | 19.85 | 20.24 | 6,358,946 | +0.04(+0.21%) |
Apr 03, 2018 | 20.29 | 20.32 | 19.97 | 20.20 | 5,310,865 | +0.03(+0.12%) |
Apr 02, 2018 | 20.38 | 20.38 | 20.02 | 20.18 | 4,559,516 | -0.22(-1.07%) |
Mar 29, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.30 | 20.36 | 19.99 | 20.16 | 5,705,135 | -0.17(-0.82%) |
Mar 27, 2018 | 20.65 | 20.80 | 20.21 | 20.33 | 5,083,437 | -0.29(-1.42%) |
Mar 26, 2018 | 20.46 | 20.66 | 20.20 | 20.62 | 4,558,429 | +0.40(+1.99%) |
Mar 23, 2018 | 20.83 | 20.87 | 20.22 | 20.22 | 5,820,570 | -0.56(-2.70%) |
Mar 22, 2018 | 20.97 | 21.28 | 20.77 | 20.78 | 6,110,269 | -0.43(-2.02%) |
Mar 21, 2018 | 21.12 | 21.46 | 21.05 | 21.21 | 5,812,012 | -0.10(-0.47%) |
Mar 20, 2018 | 21.25 | 21.43 | 21.23 | 21.31 | 3,708,960 | +0.13(+0.63%) |
Mar 19, 2018 | 21.41 | 21.72 | 21.02 | 21.18 | 9,799,698 | -0.86(-3.92%) |
Mar 16, 2018 | 22.02 | 22.21 | 21.96 | 22.04 | 11,689,631 | +0.05(+0.23%) |
Mar 15, 2018 | 21.96 | 22.14 | 21.88 | 21.99 | 4,743,452 | +0.03(+0.11%) |
Mar 14, 2018 | 22.31 | 22.31 | 21.86 | 21.96 | 4,206,176 | -0.18(-0.79%) |
Mar 13, 2018 | 22.15 | 22.34 | 22.05 | 22.14 | 3,910,486 | +0.06(+0.27%) |
Mar 12, 2018 | 22.21 | 22.32 | 21.97 | 22.08 | 3,443,513 | -0.08(-0.34%) |
Mar 09, 2018 | 21.92 | 22.16 | 21.82 | 22.16 | 2,491,581 | +0.33(+1.50%) |
Mar 08, 2018 | 21.72 | 21.85 | 21.59 | 21.83 | 4,827,917 | +0.14(+0.66%) |
Mar 07, 2018 | 21.54 | 21.69 | 4,034,844 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.80 | 21.84 | 21.53 | 21.75 | 3,895,320 | +0.08(+0.39%) |
Mar 05, 2018 | 21.38 | 21.93 | 21.33 | 21.66 | 7,730,337 | +0.20(+0.94%) |
Mar 02, 2018 | 21.06 | 21.49 | 20.99 | 21.46 | 4,262,088 | +0.36(+1.71%) |
Mar 01, 2018 | 21.50 | 21.69 | 21.03 | 21.10 | 5,128,592 | -0.41(-1.91%) |
Feb 28, 2018 | 21.78 | 21.87 | 21.39 | 21.51 | 7,306,481 | -0.22(-1.00%) |
Feb 27, 2018 | 21.80 | 22.23 | 21.66 | 21.73 | 4,360,977 | -0.07(-0.34%) |
Feb 26, 2018 | 21.80 | 22.04 | 21.72 | 21.80 | 4,845,394 | +0.06(+0.27%) |
Feb 23, 2018 | 21.82 | 21.89 | 21.39 | 21.75 | 5,352,186 | +0.07(+0.35%) |
Feb 22, 2018 | 21.67 | 5,387,896 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.89 | 21.98 | 21.49 | 21.55 | 5,619,779 | -0.28(-1.30%) |
Feb 20, 2018 | 21.70 | 22.22 | 21.69 | 21.84 | 6,409,226 | -0.10(-0.46%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.47(-2.08%) | |
Feb 15, 2018 | 22.01 | 22.58 | 21.90 | 22.40 | 8,247,894 | +0.62(+2.83%) |
Feb 14, 2018 | 21.62 | 21.94 | 21.61 | 21.79 | 8,381,253 | -0.02(-0.08%) |
Feb 13, 2018 | 21.35 | 21.85 | 21.35 | 21.80 | 4,610,259 | +0.32(+1.51%) |
Feb 12, 2018 | 21.32 | 21.55 | 20.99 | 21.48 | 4,778,059 | +0.30(+1.42%) |
Feb 09, 2018 | 20.75 | 21.37 | 20.45 | 21.18 | 7,706,828 | +0.65(+3.16%) |
Feb 08, 2018 | 21.16 | 21.26 | 20.52 | 20.53 | 5,225,784 | -0.61(-2.88%) |
Feb 07, 2018 | 21.24 | 21.33 | 21.03 | 21.14 | 3,839,081 | -0.12(-0.59%) |
Feb 06, 2018 | 20.82 | 21.35 | 20.47 | 21.26 | 5,760,716 | -0.03(-0.16%) |
Feb 05, 2018 | 21.65 | 21.87 | 21.13 | 21.30 | 3,099,751 | -0.57(-2.59%) |
Feb 02, 2018 | 21.99 | 22.27 | 21.84 | 21.86 | 6,463,182 | -0.24(-1.09%) |
Feb 01, 2018 | 21.61 | 22.12 | 21.48 | 22.10 | 5,944,778 | +0.33(+1.53%) |
Jan 31, 2018 | 21.50 | 21.90 | 20.85 | 21.77 | 19,421,064 | -1.81(-7.66%) |
Jan 30, 2018 | 23.56 | 23.77 | 23.54 | 23.58 | 6,300,144 | -0.13(-0.56%) |
Jan 29, 2018 | 23.35 | 23.87 | 23.35 | 23.71 | 5,350,666 | +0.24(+1.03%) |
Jan 26, 2018 | 23.29 | 23.48 | 22.97 | 23.47 | 3,720,369 | +0.43(+1.88%) |
Jan 25, 2018 | 23.41 | 23.44 | 22.95 | 23.04 | 3,483,247 | -0.25(-1.07%) |
Jan 24, 2018 | 23.56 | 23.68 | 23.26 | 23.29 | 4,520,156 | -0.13(-0.57%) |
Jan 23, 2018 | 23.68 | 23.69 | 23.29 | 23.42 | 4,957,423 | -0.19(-0.81%) |
Jan 22, 2018 | 23.80 | 23.81 | 23.16 | 23.61 | 6,861,130 | +0.42(+1.83%) |
Jan 19, 2018 | 23.09 | 23.34 | 23.06 | 23.19 | 4,747,883 | +0.16(+0.69%) |
Jan 18, 2018 | 23.69 | 23.70 | 22.93 | 23.03 | 6,918,577 | -0.84(-3.52%) |
Jan 17, 2018 | 23.14 | 23.93 | 23.13 | 23.87 | 3,951,641 | +0.05(+0.21%) |
Jan 16, 2018 | 24.13 | 24.31 | 23.73 | 23.82 | 3,425,517 | -0.23(-0.97%) |
Jan 12, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.63 | 23.95 | 23.58 | 23.94 | 3,162,446 | +0.30(+1.27%) |
Jan 10, 2018 | 23.65 | 23.82 | 23.51 | 23.64 | 3,804,520 | -0.19(-0.80%) |
Jan 09, 2018 | 24.08 | 24.08 | 23.80 | 23.83 | 3,238,968 | -0.12(-0.52%) |
Jan 08, 2018 | 23.73 | 24.01 | 23.36 | 23.96 | 5,666,529 | +0.22(+0.95%) |
Jan 05, 2018 | 24.06 | 24.08 | 23.63 | 23.73 | 5,734,505 | -0.23(-0.97%) |
Jan 04, 2018 | 24.09 | 24.27 | 23.86 | 23.97 | 3,621,613 | -0.02(-0.07%) |
Jan 03, 2018 | 23.97 | 24.06 | 23.83 | 23.98 | 2,603,509 | +0.09(+0.38%) |
Jan 02, 2018 | 23.92 | 24.08 | 23.82 | 23.89 | 2,286,370 | +0.17(+0.70%) |
Dec 29, 2017 | 23.73 | 23.73 | 23.73 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.21 | 24.38 | 23.92 | 24.03 | 2,013,272 | -0.01(-0.03%) |
Dec 27, 2017 | 23.98 | 24.13 | 23.88 | 24.04 | 1,592,971 | +0.02(+0.07%) |
Dec 26, 2017 | 23.96 | 24.22 | 23.96 | 24.03 | 2,798,402 | +0.00(+0.00%) |
Dec 22, 2017 | 23.89 | 24.07 | 23.83 | 24.03 | 2,287,078 | +0.15(+0.63%) |
Dec 21, 2017 | 23.79 | 24.07 | 23.73 | 23.88 | 2,812,053 | +0.15(+0.63%) |
Dec 20, 2017 | 23.52 | 23.82 | 23.46 | 23.73 | 2,767,577 | +0.05(+0.21%) |
Dec 19, 2017 | 23.72 | 23.92 | 23.51 | 23.68 | 4,951,327 | -0.13(-0.56%) |
Dec 18, 2017 | 23.76 | 24.19 | 23.72 | 23.81 | 5,942,207 | +0.17(+0.70%) |
Dec 15, 2017 | 24.09 | 24.13 | 23.60 | 23.64 | 10,576,400 | -0.33(-1.39%) |
Dec 14, 2017 | 24.13 | 24.23 | 23.97 | 23.98 | 3,823,234 | -0.26(-1.06%) |
Dec 13, 2017 | 24.14 | 24.36 | 23.57 | 24.23 | 4,879,120 | +0.16(+0.66%) |
Dec 12, 2017 | 24.08 | 24.61 | 23.60 | 24.08 | 8,378,107 | +0.44(+1.87%) |
Dec 11, 2017 | 23.69 | 23.77 | 23.55 | 23.63 | 4,063,052 | +0.01(+0.04%) |
Dec 08, 2017 | 23.65 | 23.77 | 23.46 | 23.63 | 3,865,835 | -0.03(-0.14%) |
Dec 07, 2017 | 23.31 | 23.70 | 23.29 | 23.66 | 5,173,371 | +0.38(+1.65%) |
Dec 06, 2017 | 23.04 | 23.41 | 23.01 | 23.28 | 5,184,384 | +0.00(+0.00%) |
Dec 05, 2017 | 23.43 | 23.53 | 22.97 | 8,574,902 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.70 | 23.70 | 23.22 | 23.28 | 9,580,974 | -0.35(-1.48%) |
Dec 01, 2017 | 23.12 | 24.14 | 22.95 | 23.63 | 14,481,623 | +0.52(+2.23%) |
Nov 30, 2017 | 22.52 | 23.92 | 22.52 | 23.11 | 40,193,188 | -1.46(-5.93%) |
Nov 29, 2017 | 23.44 | 24.85 | 23.43 | 24.57 | 33,161,118 | +1.18(+5.04%) |
Nov 28, 2017 | 22.73 | 23.47 | 22.69 | 23.39 | 10,926,997 | +0.67(+2.96%) |
Nov 27, 2017 | 22.78 | 22.92 | 22.48 | 22.72 | 8,298,925 | +0.03(+0.15%) |
Nov 24, 2017 | 22.41 | 22.77 | 22.33 | 22.68 | 3,001,066 | +0.27(+1.22%) |
Nov 22, 2017 | 22.48 | 22.74 | 22.37 | 22.41 | 5,808,791 | +0.02(+0.11%) |
Nov 21, 2017 | 22.57 | 22.63 | 22.23 | 22.39 | 6,269,470 | +0.01(+0.04%) |
Nov 20, 2017 | 21.61 | 22.48 | 21.58 | 22.38 | 8,278,135 | +0.56(+2.55%) |
Nov 17, 2017 | 21.68 | 21.92 | 21.57 | 21.82 | 5,430,463 | +0.09(+0.42%) |
Nov 16, 2017 | 21.68 | 21.95 | 21.61 | 21.73 | 6,541,401 | +0.20(+0.92%) |
Nov 15, 2017 | 21.79 | 22.33 | 21.49 | 21.53 | 10,506,127 | -0.40(-1.82%) |
Nov 14, 2017 | 21.03 | 22.13 | 21.02 | 21.93 | 15,190,902 | +0.89(+4.22%) |
Nov 13, 2017 | 20.65 | 21.16 | 20.63 | 21.04 | 7,420,971 | +0.30(+1.44%) |
Nov 10, 2017 | 20.83 | 20.89 | 20.53 | 20.74 | 8,767,538 | -0.29(-1.38%) |
Nov 09, 2017 | 20.40 | 21.13 | 20.37 | 21.03 | 16,146,204 | +0.46(+2.26%) |
Nov 08, 2017 | 20.31 | 20.63 | 20.19 | 20.57 | 6,578,207 | +0.24(+1.18%) |
Nov 07, 2017 | 20.52 | 20.59 | 20.29 | 20.33 | 6,143,291 | -0.20(-0.97%) |
Nov 06, 2017 | 20.30 | 20.63 | 20.26 | 20.53 | 7,290,102 | +0.16(+0.77%) |
Nov 03, 2017 | 20.33 | 20.48 | 20.20 | 20.37 | 5,499,000 | +0.12(+0.61%) |
Nov 02, 2017 | 20.57 | 20.59 | 20.22 | 20.24 | 6,667,896 | -0.38(-1.85%) |
Nov 01, 2017 | 20.74 | 20.74 | 20.34 | 20.63 | 7,951,007 | +0.02(+0.12%) |
Oct 31, 2017 | 20.68 | 20.89 | 20.58 | 20.60 | 8,071,582 | -0.07(-0.36%) |
Oct 30, 2017 | 20.92 | 20.93 | 20.52 | 20.68 | 8,684,333 | -0.23(-1.11%) |
Oct 27, 2017 | 20.69 | 20.97 | 20.56 | 20.91 | 9,432,807 | +0.28(+1.37%) |
Oct 26, 2017 | 20.38 | 20.68 | 20.33 | 20.63 | 11,921,123 | +0.25(+1.22%) |
Oct 25, 2017 | 19.97 | 20.83 | 19.80 | 20.38 | 16,923,028 | -1.33(-6.12%) |
Oct 24, 2017 | 21.41 | 21.76 | 21.40 | 21.70 | 7,164,484 | +0.33(+1.55%) |
Oct 23, 2017 | 21.67 | 21.70 | 21.36 | 21.37 | 5,971,568 | -0.22(-1.04%) |
Oct 20, 2017 | 21.62 | 21.73 | 21.57 | 21.60 | 4,217,274 | +0.17(+0.81%) |
Oct 19, 2017 | 21.51 | 21.65 | 21.40 | 21.42 | 3,854,906 | -0.22(-1.00%) |
Oct 18, 2017 | 21.67 | 21.77 | 21.61 | 21.64 | 4,315,282 | -0.02(-0.11%) |
Oct 17, 2017 | 21.57 | 21.67 | 21.51 | 21.66 | 4,876,111 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.74 | 21.36 | 21.61 | 7,301,167 | +0.18(+0.85%) |
Oct 13, 2017 | 21.10 | 21.51 | 20.90 | 21.42 | 9,628,583 | +0.29(+1.37%) |
Oct 12, 2017 | 21.34 | 22.15 | 20.81 | 21.13 | 23,901,306 | -1.15(-5.18%) |
Oct 11, 2017 | 22.40 | 22.40 | 21.79 | 22.29 | 13,470,563 | -0.37(-1.65%) |
Oct 10, 2017 | 22.73 | 22.91 | 22.60 | 22.66 | 5,838,596 | -0.01(-0.04%) |
Oct 09, 2017 | 23.53 | 23.53 | 22.56 | 22.67 | 10,218,912 | -0.92(-3.90%) |
Oct 06, 2017 | 23.58 | 23.75 | 23.53 | 23.59 | 7,173,879 | -0.02(-0.07%) |
Oct 05, 2017 | 23.81 | 23.90 | 23.54 | 23.60 | 5,356,823 | -0.20(-0.84%) |
Oct 04, 2017 | 23.68 | 23.87 | 23.51 | 23.80 | 6,879,718 | +0.12(+0.53%) |
Oct 03, 2017 | 23.54 | 23.69 | 23.34 | 23.68 | 3,767,263 | +0.13(+0.56%) |
Oct 02, 2017 | 23.18 | 23.55 | 23.04 | 23.55 | 3,550,976 | +0.46(+1.98%) |
Sep 29, 2017 | 23.11 | 23.12 | 22.82 | 23.09 | 2,566,214 | +0.10(+0.43%) |
Sep 28, 2017 | 23.20 | 23.31 | 22.99 | 22.99 | 3,655,169 | -0.33(-1.42%) |
Sep 27, 2017 | 23.19 | 23.42 | 23.13 | 23.32 | 3,185,957 | +0.22(+0.97%) |
Sep 26, 2017 | 23.22 | 23.31 | 23.07 | 23.10 | 2,389,921 | -0.02(-0.07%) |
Sep 25, 2017 | 23.31 | 23.41 | 23.05 | 23.12 | 4,177,417 | -0.11(-0.46%) |
Sep 22, 2017 | 23.02 | 23.30 | 22.98 | 23.22 | 2,780,186 | +0.23(+1.01%) |
Sep 21, 2017 | 23.07 | 23.08 | 22.77 | 22.99 | 4,495,982 | +0.02(+0.07%) |
Sep 20, 2017 | 23.00 | 23.10 | 22.83 | 22.97 | 2,623,957 | +0.06(+0.25%) |
Sep 19, 2017 | 23.07 | 23.07 | 22.78 | 22.92 | 2,675,658 | -0.07(-0.32%) |
Sep 18, 2017 | 23.03 | 23.10 | 22.88 | 22.99 | 3,404,243 | -0.07(-0.32%) |
Sep 15, 2017 | 22.91 | 23.07 | 22.78 | 23.07 | 8,619,579 | +0.20(+0.87%) |
Sep 14, 2017 | 22.76 | 22.87 | 22.64 | 22.87 | 3,475,266 | -0.03(-0.14%) |
Sep 13, 2017 | 22.73 | 22.91 | 22.65 | 22.90 | 3,175,823 | +0.06(+0.25%) |
Sep 12, 2017 | 22.43 | 22.92 | 22.39 | 22.84 | 5,869,687 | +0.46(+2.04%) |
Sep 11, 2017 | 22.27 | 22.53 | 22.21 | 22.39 | 5,208,388 | +0.30(+1.35%) |
Sep 08, 2017 | 22.38 | 22.43 | 21.99 | 22.09 | 5,252,287 | -0.33(-1.48%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.32 | 22.42 | 4,186,988 | -0.40(-1.75%) |
Sep 06, 2017 | 22.62 | 22.87 | 22.43 | 22.82 | 3,988,749 | +0.27(+1.21%) |
Sep 05, 2017 | 22.84 | 22.92 | 22.41 | 22.54 | 4,360,442 | -0.42(-1.84%) |
Sep 01, 2017 | 23.11 | 23.12 | 22.93 | 22.97 | 1,805,321 | -0.04(-0.18%) |
Aug 31, 2017 | 22.92 | 23.05 | 22.82 | 23.01 | 3,604,337 | +0.07(+0.33%) |
Aug 30, 2017 | 22.75 | 22.94 | 22.62 | 22.93 | 3,023,847 | +0.26(+1.13%) |
Aug 29, 2017 | 22.58 | 22.69 | 22.51 | 22.68 | 1,768,168 | -0.08(-0.36%) |
Aug 28, 2017 | 22.82 | 22.89 | 22.67 | 22.76 | 1,309,411 | -0.01(-0.04%) |
Aug 25, 2017 | 22.82 | 22.97 | 22.76 | 22.77 | 1,593,452 | +0.08(+0.36%) |
Aug 24, 2017 | 22.68 | 22.73 | 22.60 | 22.68 | 2,337,494 | +0.09(+0.40%) |
Aug 23, 2017 | 22.67 | 22.73 | 22.55 | 22.59 | 1,827,910 | -0.20(-0.87%) |
Aug 22, 2017 | 22.57 | 22.82 | 22.54 | 22.79 | 2,519,285 | +0.36(+1.58%) |
Aug 21, 2017 | 22.43 | 22.51 | 22.25 | 22.44 | 2,976,203 | -0.02(-0.07%) |
Aug 18, 2017 | 22.41 | 22.63 | 22.39 | 22.45 | 3,484,391 | +0.00(+0.00%) |
Aug 17, 2017 | 22.81 | 22.92 | 22.43 | 22.45 | 3,676,278 | -0.49(-2.13%) |
Aug 16, 2017 | 22.82 | 22.96 | 22.78 | 22.94 | 2,948,147 | +0.18(+0.80%) |
Aug 15, 2017 | 23.16 | 23.20 | 22.68 | 22.76 | 6,803,200 | -0.32(-1.40%) |
Aug 14, 2017 | 22.91 | 23.11 | 22.91 | 23.08 | 3,420,261 | +0.42(+1.86%) |
Aug 11, 2017 | 22.68 | 22.92 | 22.63 | 22.66 | 6,672,661 | -0.02(-0.11%) |
Aug 10, 2017 | 23.28 | 23.41 | 22.65 | 22.68 | 9,850,254 | -0.74(-3.14%) |
Aug 09, 2017 | 23.21 | 23.52 | 23.17 | 23.42 | 5,814,779 | +0.07(+0.28%) |
Aug 08, 2017 | 23.36 | 23.54 | 23.34 | 23.35 | 3,873,864 | -0.03(-0.14%) |
Aug 07, 2017 | 23.30 | 23.44 | 23.22 | 23.39 | 4,567,193 | +0.12(+0.53%) |
Aug 04, 2017 | 23.51 | 23.53 | 23.16 | 23.26 | 5,320,947 | -0.17(-0.71%) |
Aug 03, 2017 | 23.36 | 23.53 | 23.29 | 23.43 | 4,913,013 | +0.10(+0.43%) |
Aug 02, 2017 | 23.39 | 23.49 | 23.12 | 23.33 | 5,699,860 | -0.04(-0.18%) |
Aug 01, 2017 | 23.16 | 23.39 | 23.02 | 23.37 | 5,612,589 | +0.26(+1.14%) |
Jul 31, 2017 | 23.04 | 23.17 | 22.99 | 23.11 | 6,523,608 | +0.15(+0.65%) |
Jul 28, 2017 | 22.87 | 23.05 | 22.87 | 22.96 | 5,988,162 | -0.03(-0.14%) |
Jul 27, 2017 | 23.27 | 23.29 | 22.77 | 22.99 | 9,825,392 | -0.21(-0.89%) |
Jul 26, 2017 | 23.32 | 24.02 | 22.96 | 23.20 | 16,710,256 | -1.57(-6.34%) |
Jul 25, 2017 | 24.40 | 25.04 | 24.39 | 24.77 | 9,933,782 | +0.41(+1.70%) |
Jul 24, 2017 | 24.29 | 24.44 | 24.19 | 24.35 | 5,176,371 | +0.02(+0.10%) |
Jul 21, 2017 | 24.46 | 24.51 | 24.18 | 24.33 | 4,963,629 | +0.17(+0.72%) |
Jul 20, 2017 | 24.29 | 24.37 | 23.98 | 24.16 | 4,066,522 | -0.12(-0.51%) |
Jul 19, 2017 | 23.97 | 24.35 | 23.89 | 24.28 | 7,534,696 | +0.42(+1.77%) |
Jul 18, 2017 | 23.92 | 24.06 | 23.66 | 23.86 | 3,870,288 | -0.22(-0.93%) |
Jul 17, 2017 | 23.97 | 24.11 | 23.92 | 24.08 | 4,481,807 | +0.10(+0.41%) |
Jul 14, 2017 | 24.06 | 24.09 | 23.87 | 23.98 | 3,164,109 | -0.07(-0.27%) |
Jul 13, 2017 | 24.17 | 24.22 | 24.03 | 24.05 | 3,352,091 | -0.07(-0.27%) |
Jul 12, 2017 | 24.20 | 24.27 | 23.96 | 24.11 | 5,106,368 | +0.05(+0.21%) |
Jul 11, 2017 | 24.14 | 24.20 | 23.90 | 24.06 | 4,041,500 | -0.07(-0.31%) |
Jul 10, 2017 | 23.89 | 24.20 | 23.79 | 24.14 | 13,263,582 | +0.62(+2.64%) |
Jul 07, 2017 | 23.03 | 23.55 | 23.03 | 23.52 | 4,154,428 | +0.55(+2.37%) |
Jul 06, 2017 | 23.16 | 23.25 | 22.94 | 22.97 | 5,057,566 | -0.32(-1.38%) |
Jul 05, 2017 | 23.03 | 23.35 | 22.95 | 23.30 | 4,813,355 | +0.36(+1.59%) |
Jul 03, 2017 | 23.19 | 23.27 | 22.92 | 22.93 | 2,199,785 | -0.12(-0.50%) |
Jun 30, 2017 | 23.03 | 23.17 | 22.96 | 23.05 | 7,412,796 | +0.05(+0.22%) |
Jun 29, 2017 | 23.22 | 23.29 | 22.83 | 23.00 | 6,669,291 | -0.29(-1.24%) |
Jun 28, 2017 | 23.29 | 23.40 | 23.16 | 23.29 | 4,827,695 | +0.19(+0.82%) |
Jun 27, 2017 | 23.12 | 23.46 | 22.96 | 23.10 | 21,796,982 | -0.14(-0.61%) |
Jun 26, 2017 | 23.39 | 23.44 | 23.11 | 23.24 | 9,989,249 | -0.15(-0.64%) |
Jun 23, 2017 | 23.48 | 23.50 | 23.34 | 23.39 | 20,173,436 | -0.06(-0.25%) |
Jun 22, 2017 | 23.85 | 23.89 | 23.26 | 23.44 | 8,033,222 | -0.41(-1.73%) |
Jun 21, 2017 | 23.48 | 23.86 | 23.44 | 23.86 | 6,188,099 | +0.07(+0.31%) |
Jun 20, 2017 | 24.10 | 24.18 | 23.75 | 23.78 | 6,234,607 | -0.35(-1.44%) |
Jun 19, 2017 | 23.81 | 24.13 | 23.74 | 24.13 | 3,618,338 | +0.43(+1.81%) |
Jun 16, 2017 | 23.87 | 23.93 | 23.58 | 23.70 | 5,705,802 | -0.16(-0.66%) |
Jun 15, 2017 | 23.55 | 23.97 | 23.51 | 23.86 | 5,934,669 | +0.12(+0.52%) |
Jun 14, 2017 | 24.18 | 24.21 | 23.54 | 23.73 | 7,505,798 | -0.41(-1.68%) |
Jun 13, 2017 | 23.94 | 24.18 | 23.81 | 24.14 | 5,347,381 | +0.28(+1.18%) |
Jun 12, 2017 | 23.47 | 23.87 | 23.16 | 23.86 | 11,182,784 | +0.21(+0.87%) |
Jun 09, 2017 | 24.35 | 24.47 | 23.24 | 23.65 | 6,907,978 | -0.73(-2.98%) |
Jun 08, 2017 | 24.49 | 24.06 | 24.38 | 7,849,360 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.81 | 24.89 | 23.98 | 24.13 | 8,416,605 | -0.72(-2.89%) |
Jun 06, 2017 | 24.89 | 25.16 | 24.80 | 24.85 | 5,656,011 | -0.08(-0.33%) |
Jun 05, 2017 | 24.77 | 24.97 | 24.68 | 24.93 | 7,722,884 | +0.11(+0.43%) |
Jun 02, 2017 | 24.96 | 24.99 | 24.61 | 24.82 | 4,045,985 | -0.04(-0.17%) |