Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.02 | 29.03 | 28.23 | 28.25 | 3,514,546 | -0.76(-2.63%) |
May 30, 2018 | 28.97 | 29.29 | 28.97 | 29.02 | 1,877,443 | +0.13(+0.45%) |
May 29, 2018 | 29.05 | 29.19 | 28.71 | 28.89 | 1,453,096 | -0.24(-0.84%) |
May 25, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.08(+0.26%) | |
May 24, 2018 | 29.45 | 29.45 | 29.05 | 29.05 | 1,600,517 | -0.34(-1.14%) |
May 23, 2018 | 29.27 | 29.69 | 29.16 | 29.39 | 1,035,831 | +0.11(+0.37%) |
May 22, 2018 | 29.80 | 29.80 | 29.26 | 29.28 | 1,023,591 | -0.53(-1.77%) |
May 21, 2018 | 29.41 | 29.83 | 29.13 | 29.81 | 1,342,375 | +0.47(+1.59%) |
May 18, 2018 | 29.29 | 29.44 | 29.24 | 29.35 | 886,622 | +0.18(+0.63%) |
May 17, 2018 | 28.98 | 29.28 | 28.92 | 29.16 | 1,436,834 | +0.17(+0.58%) |
May 16, 2018 | 29.37 | 29.52 | 28.94 | 28.99 | 1,512,954 | -0.23(-0.78%) |
May 15, 2018 | 29.18 | 29.41 | 29.02 | 29.22 | 2,119,363 | +0.02(+0.05%) |
May 14, 2018 | 29.35 | 29.40 | 28.99 | 29.21 | 1,310,498 | -0.05(-0.16%) |
May 11, 2018 | 28.64 | 29.49 | 28.64 | 29.25 | 1,694,556 | +0.22(+0.76%) |
May 10, 2018 | 28.96 | 29.03 | 28.66 | 29.03 | 1,178,142 | +0.24(+0.82%) |
May 09, 2018 | 28.78 | 29.00 | 28.65 | 28.80 | 1,507,597 | +0.02(+0.08%) |
May 08, 2018 | 28.82 | 28.88 | 28.52 | 28.77 | 1,001,375 | -0.05(-0.19%) |
May 07, 2018 | 28.97 | 29.01 | 28.67 | 28.83 | 1,677,920 | -0.19(-0.66%) |
May 04, 2018 | 28.93 | 29.05 | 28.55 | 29.02 | 1,575,990 | -0.05(-0.16%) |
May 03, 2018 | 28.28 | 29.30 | 28.28 | 29.06 | 2,451,841 | +0.67(+2.34%) |
May 02, 2018 | 28.46 | 28.58 | 28.20 | 28.40 | 1,586,015 | -0.05(-0.16%) |
May 01, 2018 | 28.14 | 28.49 | 28.02 | 28.44 | 1,297,501 | +0.29(+1.03%) |
Apr 30, 2018 | 28.28 | 28.53 | 28.04 | 28.15 | 1,833,557 | -0.10(-0.35%) |
Apr 27, 2018 | 28.44 | 28.70 | 28.18 | 28.25 | 1,362,656 | -0.21(-0.73%) |
Apr 26, 2018 | 28.51 | 28.63 | 27.87 | 28.46 | 1,493,250 | +0.00(+0.00%) |
Apr 25, 2018 | 28.76 | 28.80 | 28.40 | 28.46 | 978,383 | -0.28(-0.96%) |
Apr 24, 2018 | 28.76 | 29.03 | 28.59 | 28.73 | 946,401 | -0.15(-0.50%) |
Apr 23, 2018 | 29.14 | 29.33 | 28.82 | 28.88 | 793,114 | -0.21(-0.71%) |
Apr 20, 2018 | 29.14 | 29.25 | 28.86 | 29.09 | 1,488,935 | +0.16(+0.55%) |
Apr 19, 2018 | 29.44 | 29.52 | 28.81 | 28.93 | 1,373,274 | -0.55(-1.87%) |
Apr 18, 2018 | 29.97 | 30.01 | 29.44 | 29.48 | 1,047,707 | -0.44(-1.48%) |
Apr 17, 2018 | 29.59 | 30.17 | 29.51 | 29.92 | 1,164,960 | +0.41(+1.40%) |
Apr 16, 2018 | 29.31 | 29.58 | 29.13 | 29.51 | 917,371 | +0.32(+1.10%) |
Apr 13, 2018 | 29.65 | 29.69 | 28.97 | 29.18 | 881,902 | -0.27(-0.91%) |
Apr 12, 2018 | 29.43 | 29.67 | 29.23 | 29.45 | 1,149,637 | +0.25(+0.86%) |
Apr 11, 2018 | 28.95 | 29.48 | 28.93 | 29.20 | 1,837,220 | -0.02(-0.05%) |
Apr 10, 2018 | 29.48 | 29.62 | 29.06 | 29.22 | 1,539,695 | +0.05(+0.18%) |
Apr 09, 2018 | 29.61 | 29.61 | 28.97 | 29.16 | 1,992,582 | -0.28(-0.96%) |
Apr 06, 2018 | 29.74 | 30.02 | 29.31 | 29.44 | 3,499,045 | -0.34(-1.13%) |
Apr 05, 2018 | 30.42 | 30.42 | 29.76 | 29.78 | 1,715,267 | -0.46(-1.52%) |
Apr 04, 2018 | 29.62 | 30.35 | 29.50 | 30.24 | 2,143,645 | +0.33(+1.10%) |
Apr 03, 2018 | 29.96 | 30.27 | 29.73 | 29.91 | 1,435,696 | -0.02(-0.08%) |
Apr 02, 2018 | 30.58 | 30.61 | 29.48 | 29.93 | 1,535,924 | -0.66(-2.15%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.43 | 2,211,718 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.08 | 1,308,855 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,542 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,766 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,472 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.53 | 31.10 | 31.42 | 2,028,748 | +0.17(+0.54%) |
Mar 20, 2018 | 31.00 | 31.82 | 30.37 | 31.26 | 4,241,190 | +0.41(+1.34%) |
Mar 19, 2018 | 31.13 | 32.50 | 30.69 | 30.84 | 7,912,626 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.06 | 29.46 | 29.98 | 2,649,964 | +0.54(+1.82%) |
Mar 15, 2018 | 29.29 | 29.55 | 29.02 | 29.44 | 1,480,916 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,571,156 | -0.27(-0.93%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.26 | 29.52 | 2,469,366 | +0.37(+1.28%) |
Mar 12, 2018 | 29.30 | 29.50 | 29.15 | 29.15 | 1,593,595 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.48 | 28.93 | 29.29 | 1,362,751 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.06 | 28.50 | 29.06 | 1,788,531 | +0.22(+0.76%) |
Mar 07, 2018 | 28.91 | 28.84 | 1,824,315 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.31 | 29.40 | 28.41 | 28.59 | 2,266,438 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.34 | 28.72 | 29.19 | 1,747,343 | +0.17(+0.57%) |
Mar 02, 2018 | 28.97 | 29.12 | 28.75 | 29.02 | 1,532,599 | -0.11(-0.39%) |
Mar 01, 2018 | 30.32 | 30.45 | 29.00 | 29.13 | 1,731,690 | -1.15(-3.81%) |
Feb 28, 2018 | 30.57 | 30.80 | 30.29 | 30.29 | 2,326,186 | -0.23(-0.75%) |
Feb 27, 2018 | 30.53 | 30.77 | 30.21 | 30.51 | 2,613,401 | -0.06(-0.20%) |
Feb 26, 2018 | 30.13 | 30.85 | 30.00 | 30.57 | 3,687,575 | +0.45(+1.49%) |
Feb 23, 2018 | 29.68 | 30.22 | 29.66 | 30.13 | 1,787,663 | +0.52(+1.74%) |
Feb 22, 2018 | 29.50 | 29.61 | 1,594,101 | -0.06(-0.20%) | ||
Feb 21, 2018 | 29.10 | 30.20 | 29.10 | 29.67 | 1,801,482 | +0.56(+1.93%) |
Feb 20, 2018 | 29.58 | 29.69 | 28.78 | 29.11 | 1,656,887 | -0.53(-1.79%) |
Feb 16, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.43(-1.44%) | |
Feb 15, 2018 | 29.12 | 30.13 | 29.12 | 30.07 | 3,021,551 | +1.04(+3.58%) |
Feb 14, 2018 | 29.00 | 29.40 | 28.90 | 29.03 | 2,761,131 | -0.14(-0.49%) |
Feb 13, 2018 | 28.61 | 29.25 | 28.55 | 29.18 | 1,466,559 | +0.45(+1.56%) |
Feb 12, 2018 | 28.38 | 28.97 | 28.38 | 28.73 | 2,110,778 | +0.46(+1.61%) |
Feb 09, 2018 | 27.99 | 28.40 | 27.87 | 28.28 | 2,964,929 | +0.44(+1.58%) |
Feb 08, 2018 | 28.50 | 27.84 | 27.84 | 3,924,401 | -0.34(-1.21%) | |
Feb 07, 2018 | 28.75 | 28.78 | 28.15 | 28.18 | 1,676,238 | -0.69(-2.39%) |
Feb 06, 2018 | 27.97 | 28.90 | 27.74 | 28.87 | 3,493,813 | +0.33(+1.17%) |
Feb 05, 2018 | 28.56 | 29.07 | 28.29 | 28.53 | 2,796,072 | -0.23(-0.79%) |
Feb 02, 2018 | 28.40 | 29.18 | 28.13 | 28.76 | 2,914,528 | +0.09(+0.32%) |
Feb 01, 2018 | 29.24 | 29.72 | 28.55 | 28.67 | 3,101,274 | -0.89(-3.03%) |
Jan 31, 2018 | 30.02 | 30.19 | 28.84 | 29.56 | 3,406,911 | -0.83(-2.72%) |
Jan 30, 2018 | 30.13 | 30.56 | 30.04 | 30.39 | 2,633,741 | +0.01(+0.03%) |
Jan 29, 2018 | 31.13 | 31.13 | 30.27 | 30.38 | 2,214,162 | -0.86(-2.77%) |
Jan 26, 2018 | 31.55 | 31.55 | 31.24 | 31.25 | 1,545,137 | -0.22(-0.70%) |
Jan 25, 2018 | 31.32 | 31.60 | 31.16 | 31.47 | 1,582,757 | +0.33(+1.07%) |
Jan 24, 2018 | 31.66 | 31.70 | 31.10 | 31.13 | 1,453,869 | -0.46(-1.46%) |
Jan 23, 2018 | 31.74 | 31.85 | 31.45 | 31.60 | 1,530,824 | +0.05(+0.14%) |
Jan 22, 2018 | 31.62 | 31.73 | 31.22 | 31.55 | 2,031,913 | +0.08(+0.24%) |
Jan 19, 2018 | 31.49 | 31.66 | 31.29 | 31.48 | 1,685,341 | +0.11(+0.36%) |
Jan 18, 2018 | 31.75 | 31.82 | 31.32 | 31.36 | 1,401,396 | -0.38(-1.19%) |
Jan 17, 2018 | 31.23 | 31.83 | 31.16 | 31.74 | 1,905,004 | +0.70(+2.25%) |
Jan 16, 2018 | 31.01 | 31.16 | 30.87 | 31.04 | 1,728,469 | +0.13(+0.42%) |
Jan 12, 2018 | 30.91 | 30.91 | 30.91 | 0 | -0.06(-0.20%) | |
Jan 11, 2018 | 31.09 | 31.20 | 30.94 | 30.98 | 1,265,221 | +0.00(+0.00%) |
Jan 10, 2018 | 31.16 | 30.98 | 1,070,462 | +0.01(+0.02%) | ||
Jan 09, 2018 | 31.23 | 31.51 | 30.95 | 30.97 | 1,814,776 | -0.11(-0.34%) |
Jan 08, 2018 | 30.86 | 31.18 | 30.76 | 31.07 | 1,530,678 | +0.12(+0.39%) |
Jan 05, 2018 | 30.64 | 31.07 | 30.57 | 30.95 | 1,600,198 | +0.42(+1.37%) |
Jan 04, 2018 | 30.34 | 30.84 | 30.15 | 30.54 | 2,095,418 | +0.32(+1.05%) |
Jan 03, 2018 | 29.31 | 30.25 | 29.28 | 30.22 | 2,776,644 | +1.04(+3.56%) |
Jan 02, 2018 | 29.81 | 29.95 | 29.14 | 29.18 | 1,798,712 | -0.58(-1.96%) |
Dec 29, 2017 | 29.76 | 29.76 | 29.76 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.91 | 30.03 | 29.49 | 29.81 | 1,513,849 | -0.11(-0.38%) |
Dec 27, 2017 | 29.81 | 30.18 | 29.74 | 29.92 | 1,042,219 | +0.12(+0.41%) |
Dec 26, 2017 | 29.55 | 29.93 | 29.53 | 29.80 | 1,802,727 | +0.17(+0.56%) |
Dec 22, 2017 | 29.43 | 29.64 | 29.23 | 29.63 | 2,052,929 | +0.24(+0.83%) |
Dec 21, 2017 | 29.69 | 29.72 | 29.36 | 29.39 | 2,681,533 | -0.28(-0.95%) |
Dec 20, 2017 | 29.67 | 29.80 | 29.50 | 29.67 | 2,089,473 | -0.05(-0.15%) |
Dec 19, 2017 | 30.11 | 30.19 | 29.66 | 29.72 | 1,693,862 | -0.37(-1.24%) |
Dec 18, 2017 | 30.10 | 30.20 | 29.84 | 30.09 | 2,399,502 | +0.11(+0.38%) |
Dec 15, 2017 | 29.99 | 30.23 | 29.87 | 29.97 | 2,199,437 | -0.02(-0.05%) |
Dec 14, 2017 | 29.68 | 30.17 | 29.44 | 29.99 | 2,530,814 | +0.13(+0.43%) |
Dec 13, 2017 | 30.65 | 30.65 | 29.80 | 29.86 | 2,658,127 | -0.65(-2.14%) |
Dec 12, 2017 | 30.76 | 30.90 | 30.43 | 30.51 | 1,580,609 | -0.30(-0.98%) |
Dec 11, 2017 | 30.32 | 30.82 | 30.32 | 30.82 | 2,155,304 | +0.42(+1.37%) |
Dec 08, 2017 | 30.31 | 30.47 | 30.14 | 30.40 | 2,419,640 | +0.24(+0.80%) |
Dec 07, 2017 | 29.94 | 30.29 | 29.76 | 30.16 | 2,226,701 | +0.26(+0.86%) |
Dec 06, 2017 | 30.17 | 30.26 | 29.63 | 29.90 | 2,249,071 | -0.34(-1.13%) |
Dec 05, 2017 | 30.06 | 30.31 | 29.92 | 30.24 | 2,571,932 | +0.14(+0.45%) |
Dec 04, 2017 | 30.91 | 29.81 | 30.10 | 2,826,870 | -0.67(-2.19%) | |
Dec 01, 2017 | 30.69 | 30.80 | 30.35 | 30.78 | 1,855,426 | +0.09(+0.30%) |
Nov 30, 2017 | 30.54 | 30.85 | 30.49 | 30.69 | 3,020,748 | +0.19(+0.62%) |
Nov 29, 2017 | 30.66 | 30.74 | 30.38 | 30.50 | 1,485,807 | -0.13(-0.42%) |
Nov 28, 2017 | 30.69 | 30.70 | 30.49 | 30.63 | 2,261,950 | +0.03(+0.10%) |
Nov 27, 2017 | 30.69 | 30.88 | 30.56 | 30.60 | 998,303 | -0.15(-0.49%) |
Nov 24, 2017 | 30.48 | 30.78 | 30.41 | 30.75 | 630,870 | +0.33(+1.07%) |
Nov 22, 2017 | 30.79 | 30.80 | 30.28 | 30.42 | 1,078,941 | -0.29(-0.94%) |
Nov 21, 2017 | 30.18 | 30.72 | 30.16 | 30.71 | 2,605,845 | +0.60(+1.99%) |
Nov 20, 2017 | 30.22 | 30.32 | 30.00 | 30.11 | 1,764,920 | -0.16(-0.53%) |
Nov 17, 2017 | 30.12 | 30.30 | 30.09 | 30.27 | 2,603,207 | +0.09(+0.30%) |
Nov 16, 2017 | 30.03 | 30.22 | 29.97 | 30.18 | 1,625,150 | +0.14(+0.48%) |
Nov 15, 2017 | 30.19 | 30.19 | 29.97 | 30.03 | 2,157,224 | -0.20(-0.68%) |
Nov 14, 2017 | 29.38 | 30.43 | 29.28 | 30.24 | 3,096,463 | +0.86(+2.92%) |
Nov 13, 2017 | 29.08 | 29.45 | 28.95 | 29.38 | 1,344,576 | +0.14(+0.49%) |
Nov 10, 2017 | 29.28 | 29.34 | 29.09 | 29.24 | 1,466,904 | -0.16(-0.54%) |
Nov 09, 2017 | 28.60 | 29.40 | 28.52 | 29.40 | 4,129,092 | +0.84(+2.95%) |
Nov 08, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 1,365,096 | -0.13(-0.45%) |
Nov 07, 2017 | 28.98 | 29.24 | 28.56 | 28.68 | 1,904,700 | -0.27(-0.94%) |
Nov 06, 2017 | 28.67 | 29.19 | 28.67 | 28.96 | 1,406,126 | +0.15(+0.53%) |
Nov 03, 2017 | 28.65 | 28.94 | 28.57 | 28.81 | 2,034,001 | +0.18(+0.64%) |
Nov 02, 2017 | 28.78 | 28.87 | 28.28 | 28.62 | 2,128,324 | -0.03(-0.11%) |
Nov 01, 2017 | 28.53 | 28.85 | 28.51 | 28.65 | 1,725,687 | +0.27(+0.96%) |
Oct 31, 2017 | 28.23 | 28.48 | 28.19 | 28.38 | 1,558,421 | +0.20(+0.73%) |
Oct 30, 2017 | 27.80 | 28.25 | 27.77 | 28.18 | 2,445,191 | +0.24(+0.84%) |
Oct 27, 2017 | 27.65 | 28.07 | 27.49 | 27.94 | 2,064,042 | +0.30(+1.10%) |
Oct 26, 2017 | 26.87 | 27.73 | 26.61 | 27.64 | 4,755,465 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.81 | 1,595,020 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.93 | 26.83 | 26.85 | 2,528,795 | -0.05(-0.17%) |
Oct 23, 2017 | 27.03 | 27.13 | 26.87 | 26.89 | 2,372,822 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.05 | 27.08 | 2,626,705 | +0.08(+0.31%) |
Oct 19, 2017 | 26.42 | 27.07 | 26.39 | 26.99 | 3,889,863 | +0.43(+1.63%) |
Oct 18, 2017 | 26.23 | 26.62 | 26.18 | 26.56 | 2,099,396 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.23 | 26.07 | 26.09 | 1,977,171 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,757 | +0.41(+1.58%) |
Oct 13, 2017 | 25.93 | 25.96 | 25.83 | 25.84 | 1,702,378 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,333 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,547 | -0.18(-0.70%) |
Oct 10, 2017 | 25.99 | 26.28 | 25.92 | 26.12 | 5,024,006 | +0.20(+0.79%) |
Oct 09, 2017 | 26.11 | 26.17 | 25.88 | 25.92 | 2,506,894 | -0.17(-0.67%) |
Oct 06, 2017 | 26.24 | 26.27 | 25.87 | 26.09 | 2,841,958 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.92 | 26.24 | 2,534,139 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,685,295 | -0.35(-1.32%) |
Oct 03, 2017 | 26.11 | 26.58 | 25.99 | 26.45 | 4,500,270 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,159,071 | +0.10(+0.39%) |
Sep 29, 2017 | 25.75 | 26.10 | 25.75 | 25.99 | 2,701,720 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.58 | 25.76 | 1,674,850 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.57 | 25.71 | 1,093,726 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.98 | 25.77 | 25.81 | 1,737,467 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.15 | 25.82 | 25.85 | 1,581,377 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.86 | 26.10 | 3,561,611 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.48 | 25.91 | 25.95 | 1,813,609 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,463 | -0.07(-0.27%) |
Sep 19, 2017 | 26.31 | 26.63 | 26.20 | 26.52 | 1,813,163 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.59 | 26.23 | 26.35 | 1,594,032 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,371,177 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.89 | 1,516,248 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,278 | -0.13(-0.50%) |
Sep 12, 2017 | 26.07 | 26.19 | 25.87 | 26.19 | 1,000,537 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,534 | +0.41(+1.59%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,445,011 | +0.77(+3.09%) |
Sep 07, 2017 | 24.94 | 25.02 | 24.65 | 24.85 | 1,488,094 | -0.08(-0.33%) |
Sep 06, 2017 | 25.31 | 25.35 | 24.90 | 24.93 | 2,201,827 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.14 | 25.23 | 25.28 | 1,565,275 | -0.93(-3.55%) |
Sep 01, 2017 | 26.32 | 26.40 | 26.18 | 26.21 | 884,933 | -0.07(-0.25%) |
Aug 31, 2017 | 26.00 | 26.28 | 25.97 | 26.28 | 2,250,564 | +0.33(+1.26%) |
Aug 30, 2017 | 25.83 | 26.03 | 25.78 | 25.95 | 652,057 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.85 | 1,162,135 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.16 | 25.81 | 25.84 | 874,954 | -0.33(-1.27%) |
Aug 25, 2017 | 26.04 | 26.32 | 26.04 | 26.18 | 993,557 | +0.15(+0.56%) |
Aug 24, 2017 | 26.15 | 26.28 | 25.98 | 26.03 | 936,716 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.15 | 25.89 | 26.09 | 873,873 | +0.03(+0.10%) |
Aug 22, 2017 | 25.85 | 26.08 | 25.78 | 26.07 | 903,165 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.82 | 1,174,357 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.79 | 1,209,892 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,264 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.40 | 25.93 | 26.38 | 1,305,057 | +0.36(+1.40%) |
Aug 15, 2017 | 25.63 | 26.04 | 25.63 | 26.01 | 1,925,789 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.77 | 2,452,344 | +0.14(+0.53%) |
Aug 11, 2017 | 25.88 | 25.88 | 25.54 | 25.64 | 1,881,610 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,718 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,735 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,886 | +0.18(+0.68%) |
Aug 07, 2017 | 26.33 | 26.37 | 26.26 | 26.33 | 1,055,866 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.34 | 26.14 | 26.33 | 1,192,541 | +0.05(+0.19%) |
Aug 03, 2017 | 26.31 | 26.42 | 26.22 | 26.28 | 1,338,694 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.31 | 1,860,597 | +0.03(+0.12%) |
Aug 01, 2017 | 26.73 | 26.89 | 26.21 | 26.28 | 1,727,736 | -0.34(-1.27%) |
Jul 31, 2017 | 26.37 | 26.62 | 26.34 | 26.62 | 1,844,195 | +0.27(+1.03%) |
Jul 28, 2017 | 25.89 | 26.37 | 25.89 | 26.34 | 2,175,590 | +0.46(+1.77%) |
Jul 27, 2017 | 25.82 | 26.03 | 25.75 | 25.89 | 1,744,847 | +0.05(+0.21%) |
Jul 26, 2017 | 25.65 | 25.85 | 25.60 | 25.83 | 1,692,253 | +0.22(+0.87%) |
Jul 25, 2017 | 25.71 | 25.75 | 25.47 | 25.61 | 3,759,204 | -0.09(-0.34%) |
Jul 24, 2017 | 25.91 | 25.99 | 25.58 | 25.70 | 2,676,403 | -0.22(-0.84%) |
Jul 21, 2017 | 25.00 | 25.94 | 24.96 | 25.91 | 2,486,205 | +0.95(+3.82%) |
Jul 20, 2017 | 25.30 | 25.63 | 24.94 | 24.96 | 1,972,558 | -0.14(-0.56%) |
Jul 19, 2017 | 24.97 | 25.14 | 24.90 | 25.10 | 1,511,996 | +0.14(+0.57%) |
Jul 18, 2017 | 24.91 | 24.99 | 24.76 | 24.96 | 988,344 | +0.01(+0.04%) |
Jul 17, 2017 | 24.81 | 25.06 | 24.76 | 24.95 | 1,481,519 | +0.14(+0.57%) |
Jul 14, 2017 | 24.57 | 24.98 | 24.54 | 24.81 | 1,643,558 | +0.27(+1.09%) |
Jul 13, 2017 | 24.47 | 24.55 | 24.31 | 24.54 | 1,362,044 | +0.15(+0.63%) |
Jul 12, 2017 | 24.42 | 24.52 | 24.26 | 24.39 | 1,888,699 | +0.11(+0.45%) |
Jul 11, 2017 | 24.33 | 24.51 | 24.26 | 24.28 | 2,154,676 | -0.05(-0.20%) |
Jul 10, 2017 | 24.25 | 24.34 | 24.06 | 24.33 | 2,484,762 | +0.04(+0.16%) |
Jul 07, 2017 | 24.15 | 24.39 | 24.14 | 24.29 | 1,371,756 | +0.16(+0.65%) |
Jul 06, 2017 | 24.23 | 24.27 | 24.05 | 24.13 | 1,263,953 | -0.21(-0.87%) |
Jul 05, 2017 | 24.23 | 24.37 | 24.15 | 24.35 | 2,277,382 | +0.10(+0.40%) |
Jul 03, 2017 | 24.49 | 24.51 | 24.22 | 24.25 | 1,363,389 | -0.17(-0.71%) |
Jun 30, 2017 | 24.49 | 24.61 | 24.32 | 24.42 | 2,034,377 | +0.10(+0.43%) |
Jun 29, 2017 | 24.37 | 24.41 | 24.16 | 24.32 | 1,359,457 | -0.06(-0.25%) |
Jun 28, 2017 | 24.36 | 24.52 | 24.27 | 24.38 | 1,948,017 | +0.13(+0.52%) |
Jun 27, 2017 | 24.20 | 24.38 | 24.09 | 24.25 | 2,804,184 | -0.08(-0.34%) |
Jun 26, 2017 | 24.29 | 24.58 | 24.21 | 24.33 | 2,690,679 | +0.05(+0.20%) |
Jun 23, 2017 | 24.08 | 24.30 | 24.07 | 24.29 | 3,269,969 | +0.23(+0.97%) |
Jun 22, 2017 | 23.90 | 24.16 | 23.90 | 24.05 | 1,223,942 | +0.14(+0.59%) |
Jun 21, 2017 | 23.96 | 24.15 | 23.88 | 23.91 | 1,035,710 | +0.03(+0.11%) |
Jun 20, 2017 | 23.91 | 24.01 | 23.84 | 23.88 | 1,247,666 | -0.09(-0.36%) |
Jun 19, 2017 | 23.84 | 23.98 | 23.77 | 23.97 | 1,598,572 | +0.27(+1.15%) |
Jun 16, 2017 | 23.47 | 23.71 | 23.41 | 23.70 | 2,126,669 | +0.23(+0.97%) |
Jun 15, 2017 | 23.23 | 23.59 | 23.18 | 23.47 | 1,152,701 | +0.10(+0.42%) |
Jun 14, 2017 | 23.21 | 23.42 | 23.15 | 23.37 | 1,680,449 | +0.17(+0.73%) |
Jun 13, 2017 | 23.07 | 23.21 | 23.00 | 23.20 | 1,730,165 | +0.12(+0.54%) |
Jun 12, 2017 | 23.04 | 23.16 | 22.93 | 23.08 | 1,754,583 | -0.04(-0.19%) |
Jun 09, 2017 | 23.21 | 23.31 | 23.05 | 23.12 | 1,033,019 | -0.07(-0.30%) |
Jun 08, 2017 | 23.24 | 23.33 | 23.08 | 23.19 | 1,291,849 | -0.07(-0.30%) |
Jun 07, 2017 | 23.43 | 23.44 | 23.21 | 23.26 | 3,035,121 | +0.03(+0.12%) |
Jun 06, 2017 | 23.41 | 23.54 | 23.21 | 23.23 | 2,996,543 | -0.22(-0.92%) |
Jun 05, 2017 | 23.58 | 23.82 | 23.45 | 23.45 | 4,226,254 | -0.15(-0.64%) |
Jun 02, 2017 | 23.28 | 23.68 | 23.28 | 23.60 | 3,730,494 | +0.33(+1.42%) |