Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.65 | 24.98 | 24.27 | 24.56 | 2,207,359 | +0.03(+0.12%) |
Jan 30, 2018 | 24.62 | 24.77 | 24.38 | 24.53 | 1,692,623 | -0.18(-0.73%) |
Jan 29, 2018 | 25.31 | 25.40 | 24.62 | 24.71 | 1,302,463 | -0.63(-2.49%) |
Jan 26, 2018 | 25.73 | 25.79 | 25.10 | 25.34 | 1,635,616 | -0.39(-1.52%) |
Jan 25, 2018 | 25.37 | 25.79 | 25.31 | 25.73 | 1,387,954 | +0.33(+1.30%) |
Jan 24, 2018 | 25.88 | 26.03 | 25.28 | 25.40 | 2,161,422 | -0.18(-0.70%) |
Jan 23, 2018 | 25.70 | 25.76 | 25.25 | 25.58 | 2,048,655 | +0.00(+0.00%) |
Jan 22, 2018 | 25.49 | 25.64 | 25.22 | 25.58 | 2,010,883 | +0.54(+2.16%) |
Jan 19, 2018 | 24.68 | 25.04 | 24.41 | 25.04 | 1,665,872 | +0.51(+2.08%) |
Jan 18, 2018 | 24.47 | 24.71 | 24.26 | 24.53 | 2,386,493 | -0.06(-0.24%) |
Jan 17, 2018 | 24.32 | 24.70 | 24.29 | 24.59 | 2,488,313 | +0.33(+1.36%) |
Jan 16, 2018 | 24.41 | 24.64 | 24.26 | 24.26 | 1,872,867 | -0.09(-0.37%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 24.47 | 24.62 | 24.20 | 24.44 | 1,174,839 | +0.03(+0.12%) |
Jan 10, 2018 | 24.41 | 24.48 | 23.99 | 24.41 | 2,264,319 | -0.09(-0.37%) |
Jan 09, 2018 | 24.86 | 24.86 | 24.48 | 24.50 | 2,002,054 | -0.24(-0.97%) |
Jan 08, 2018 | 24.62 | 24.86 | 24.47 | 24.74 | 1,122,544 | +0.15(+0.61%) |
Jan 05, 2018 | 24.56 | 24.67 | 24.47 | 24.59 | 2,047,870 | +0.03(+0.12%) |
Jan 04, 2018 | 25.16 | 25.24 | 24.56 | 24.56 | 1,819,382 | -0.66(-2.62%) |
Jan 03, 2018 | 25.22 | 25.46 | 25.10 | 25.22 | 1,056,738 | +0.03(+0.12%) |
Jan 02, 2018 | 25.85 | 25.87 | 25.19 | 25.19 | 1,775,162 | -0.60(-2.33%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.43 | 25.79 | 25.37 | 25.76 | 1,524,398 | +0.33(+1.30%) |
Dec 27, 2017 | 25.58 | 25.62 | 25.31 | 25.43 | 1,141,868 | -0.06(-0.23%) |
Dec 26, 2017 | 25.40 | 25.73 | 25.28 | 25.49 | 1,244,651 | +0.09(+0.35%) |
Dec 22, 2017 | 25.11 | 25.52 | 25.05 | 25.40 | 1,421,037 | +0.18(+0.70%) |
Dec 21, 2017 | 25.34 | 25.40 | 25.14 | 25.23 | 1,456,081 | -0.03(-0.12%) |
Dec 20, 2017 | 25.37 | 25.58 | 25.26 | 25.26 | 2,739,451 | -0.26(-1.04%) |
Dec 19, 2017 | 25.52 | 25.73 | 25.39 | 25.52 | 4,291,832 | +0.06(+0.23%) |
Dec 18, 2017 | 25.43 | 25.64 | 25.37 | 25.46 | 3,286,558 | +0.18(+0.70%) |
Dec 15, 2017 | 25.11 | 25.55 | 25.11 | 25.28 | 4,232,772 | +0.38(+1.54%) |
Dec 14, 2017 | 24.90 | 25.18 | 24.80 | 24.90 | 1,655,948 | -0.09(-0.35%) |
Dec 13, 2017 | 24.90 | 25.17 | 24.81 | 24.99 | 1,562,911 | +0.21(+0.83%) |
Dec 12, 2017 | 24.64 | 24.96 | 24.49 | 24.78 | 1,091,064 | +0.21(+0.84%) |
Dec 11, 2017 | 24.84 | 25.02 | 24.58 | 24.58 | 1,528,733 | -0.29(-1.18%) |
Dec 08, 2017 | 24.75 | 24.90 | 24.49 | 24.87 | 699,612 | +0.26(+1.08%) |
Dec 07, 2017 | 24.40 | 24.74 | 24.28 | 24.61 | 1,018,056 | +0.15(+0.60%) |
Dec 06, 2017 | 24.64 | 24.64 | 24.18 | 24.46 | 1,619,809 | -0.18(-0.72%) |
Dec 05, 2017 | 24.93 | 24.96 | 24.59 | 24.64 | 1,335,386 | -0.32(-1.30%) |
Dec 04, 2017 | 25.11 | 25.26 | 24.84 | 24.96 | 1,247,825 | -0.21(-0.82%) |
Dec 01, 2017 | 25.31 | 25.34 | 24.93 | 25.17 | 3,200,492 | +0.03(+0.12%) |
Nov 30, 2017 | 24.96 | 25.20 | 24.73 | 25.14 | 4,046,237 | +0.24(+0.95%) |
Nov 29, 2017 | 24.61 | 24.96 | 24.61 | 24.90 | 1,509,952 | +0.18(+0.71%) |
Nov 28, 2017 | 25.02 | 25.02 | 24.58 | 24.73 | 1,418,297 | -0.15(-0.59%) |
Nov 27, 2017 | 25.11 | 25.20 | 24.78 | 24.87 | 871,227 | -0.18(-0.71%) |
Nov 24, 2017 | 25.23 | 25.34 | 24.96 | 25.05 | 409,054 | -0.15(-0.58%) |
Nov 22, 2017 | 25.23 | 25.40 | 25.08 | 25.20 | 916,724 | -0.06(-0.23%) |
Nov 21, 2017 | 25.14 | 25.28 | 24.99 | 25.26 | 961,527 | +0.24(+0.94%) |
Nov 20, 2017 | 25.26 | 25.40 | 24.99 | 25.02 | 1,174,885 | -0.24(-0.93%) |
Nov 17, 2017 | 25.14 | 25.34 | 25.08 | 25.26 | 1,813,687 | +0.15(+0.59%) |
Nov 16, 2017 | 24.87 | 25.18 | 24.74 | 25.11 | 1,440,960 | +0.18(+0.71%) |
Nov 15, 2017 | 25.20 | 25.34 | 24.87 | 24.93 | 1,814,145 | -0.32(-1.28%) |
Nov 14, 2017 | 25.23 | 25.42 | 25.09 | 25.26 | 1,768,404 | -0.12(-0.46%) |
Nov 13, 2017 | 25.26 | 25.55 | 25.26 | 25.37 | 1,501,606 | +0.18(+0.70%) |
Nov 10, 2017 | 24.81 | 25.43 | 24.67 | 25.20 | 1,541,010 | -0.18(-0.70%) |
Nov 09, 2017 | 25.34 | 25.74 | 25.20 | 25.37 | 1,942,829 | +0.00(+0.00%) |
Nov 08, 2017 | 25.31 | 25.65 | 25.31 | 25.37 | 1,512,740 | +0.03(+0.12%) |
Nov 07, 2017 | 25.11 | 25.49 | 25.08 | 25.34 | 1,838,080 | +0.21(+0.82%) |
Nov 06, 2017 | 24.84 | 25.34 | 24.81 | 25.14 | 1,719,509 | +0.12(+0.47%) |
Nov 03, 2017 | 25.20 | 25.33 | 24.93 | 25.02 | 2,056,399 | -0.15(-0.58%) |
Nov 02, 2017 | 25.02 | 25.43 | 24.70 | 25.17 | 5,432,818 | +0.41(+1.66%) |
Nov 01, 2017 | 24.55 | 24.81 | 24.43 | 24.75 | 3,639,315 | +0.29(+1.20%) |
Oct 31, 2017 | 24.22 | 24.52 | 24.02 | 24.46 | 2,935,701 | +0.24(+0.97%) |
Oct 30, 2017 | 24.11 | 24.43 | 24.05 | 24.22 | 3,278,209 | +0.12(+0.49%) |
Oct 27, 2017 | 23.43 | 24.30 | 23.11 | 24.11 | 3,239,014 | +0.68(+2.89%) |
Oct 26, 2017 | 23.70 | 23.84 | 23.22 | 23.43 | 2,154,067 | -0.26(-1.12%) |
Oct 25, 2017 | 23.84 | 24.08 | 23.17 | 23.70 | 2,677,321 | -0.15(-0.62%) |
Oct 24, 2017 | 23.37 | 24.02 | 23.28 | 23.84 | 4,884,160 | +0.44(+1.89%) |
Oct 23, 2017 | 23.84 | 24.02 | 23.22 | 23.40 | 8,042,810 | -0.38(-1.61%) |
Oct 20, 2017 | 24.58 | 24.58 | 23.75 | 23.78 | 7,066,644 | -0.56(-2.30%) |
Oct 19, 2017 | 24.90 | 25.08 | 23.61 | 24.34 | 8,608,134 | -0.59(-2.36%) |
Oct 18, 2017 | 25.11 | 25.23 | 24.81 | 24.93 | 2,293,013 | -0.27(-1.05%) |
Oct 17, 2017 | 25.11 | 25.31 | 24.98 | 25.20 | 1,352,502 | +0.09(+0.35%) |
Oct 16, 2017 | 25.20 | 25.23 | 24.87 | 25.11 | 1,412,846 | -0.12(-0.47%) |
Oct 13, 2017 | 25.14 | 25.40 | 24.93 | 25.23 | 1,841,335 | +0.24(+0.94%) |
Oct 12, 2017 | 25.05 | 25.30 | 24.67 | 24.99 | 1,759,362 | -0.06(-0.24%) |
Oct 11, 2017 | 24.81 | 25.24 | 24.78 | 25.05 | 1,696,846 | +0.26(+1.07%) |
Oct 10, 2017 | 24.81 | 25.24 | 24.70 | 24.78 | 1,853,095 | +0.06(+0.24%) |
Oct 09, 2017 | 24.84 | 24.87 | 24.58 | 24.73 | 927,744 | -0.03(-0.12%) |
Oct 06, 2017 | 24.90 | 24.96 | 24.64 | 24.75 | 1,275,247 | -0.32(-1.29%) |
Oct 05, 2017 | 25.49 | 25.73 | 25.00 | 25.08 | 2,202,812 | -0.35(-1.39%) |
Oct 04, 2017 | 25.26 | 25.55 | 25.08 | 25.43 | 3,047,722 | +0.06(+0.23%) |
Oct 03, 2017 | 25.26 | 25.46 | 24.81 | 25.37 | 3,205,350 | +0.09(+0.35%) |
Oct 02, 2017 | 25.23 | 25.37 | 25.15 | 25.28 | 2,644,329 | +0.06(+0.23%) |
Sep 29, 2017 | 24.61 | 25.23 | 24.58 | 25.23 | 3,829,020 | +0.59(+2.39%) |
Sep 28, 2017 | 24.52 | 24.78 | 24.42 | 24.64 | 2,585,292 | +0.15(+0.60%) |
Sep 27, 2017 | 24.69 | 24.69 | 24.23 | 24.49 | 2,012,685 | -0.14(-0.58%) |
Sep 26, 2017 | 24.37 | 24.81 | 24.26 | 24.63 | 2,551,060 | +0.35(+1.42%) |
Sep 25, 2017 | 24.35 | 24.69 | 24.29 | 24.29 | 2,045,416 | -0.03(-0.12%) |
Sep 22, 2017 | 24.72 | 24.95 | 24.14 | 24.32 | 3,328,274 | -0.35(-1.40%) |
Sep 21, 2017 | 24.98 | 25.17 | 24.64 | 24.66 | 2,133,357 | -0.29(-1.15%) |
Sep 20, 2017 | 25.07 | 25.31 | 24.86 | 24.95 | 1,439,688 | -0.03(-0.12%) |
Sep 19, 2017 | 25.21 | 25.27 | 24.79 | 24.98 | 1,888,592 | -0.14(-0.57%) |
Sep 18, 2017 | 25.21 | 25.38 | 25.05 | 25.12 | 4,487,597 | -0.06(-0.23%) |
Sep 15, 2017 | 25.04 | 25.35 | 24.72 | 25.18 | 4,489,248 | +0.20(+0.81%) |
Sep 14, 2017 | 24.72 | 25.09 | 24.63 | 24.98 | 2,156,255 | +0.17(+0.70%) |
Sep 13, 2017 | 24.86 | 25.15 | 24.71 | 24.81 | 2,582,971 | -0.06(-0.23%) |
Sep 12, 2017 | 25.12 | 25.30 | 24.78 | 24.86 | 1,829,624 | -0.29(-1.15%) |
Sep 11, 2017 | 24.89 | 25.22 | 24.89 | 25.15 | 2,448,164 | +0.26(+1.04%) |
Sep 08, 2017 | 24.89 | 25.05 | 24.84 | 24.89 | 2,022,477 | -0.14(-0.58%) |
Sep 07, 2017 | 25.04 | 25.11 | 24.85 | 25.04 | 2,769,563 | +0.09(+0.35%) |
Sep 06, 2017 | 25.01 | 25.38 | 24.95 | 24.95 | 4,692,039 | +0.03(+0.12%) |
Sep 05, 2017 | 25.09 | 25.30 | 24.79 | 24.92 | 3,032,365 | -0.14(-0.57%) |
Sep 01, 2017 | 25.09 | 25.14 | 24.81 | 25.07 | 2,985,698 | +0.00(+0.00%) |
Aug 31, 2017 | 24.37 | 25.18 | 24.37 | 25.07 | 4,642,675 | +0.86(+3.57%) |
Aug 30, 2017 | 24.03 | 24.33 | 23.94 | 24.20 | 1,808,327 | +0.12(+0.48%) |
Aug 29, 2017 | 24.03 | 24.29 | 23.88 | 24.09 | 4,074,227 | +0.00(+0.00%) |
Aug 28, 2017 | 24.49 | 24.71 | 23.88 | 24.09 | 3,367,790 | -0.40(-1.65%) |
Aug 25, 2017 | 24.52 | 24.63 | 24.29 | 24.49 | 1,784,183 | +0.14(+0.59%) |
Aug 24, 2017 | 24.55 | 24.95 | 24.32 | 24.35 | 3,681,184 | -0.12(-0.47%) |
Aug 23, 2017 | 24.32 | 24.66 | 24.29 | 24.46 | 3,422,970 | +0.03(+0.12%) |
Aug 22, 2017 | 24.75 | 24.95 | 24.39 | 24.43 | 3,900,811 | -0.37(-1.51%) |
Aug 21, 2017 | 24.29 | 24.86 | 24.23 | 24.81 | 3,632,093 | +0.58(+2.38%) |
Aug 18, 2017 | 24.69 | 24.69 | 24.20 | 24.23 | 4,438,052 | -0.55(-2.21%) |
Aug 17, 2017 | 24.49 | 25.01 | 24.46 | 24.78 | 4,945,248 | +0.32(+1.30%) |
Aug 16, 2017 | 25.21 | 25.27 | 24.43 | 24.46 | 11,823,686 | +0.03(+0.12%) |
Aug 15, 2017 | 24.52 | 24.52 | 23.84 | 24.43 | 9,761,330 | +0.09(+0.35%) |
Aug 14, 2017 | 24.00 | 24.46 | 23.97 | 24.35 | 5,902,754 | +0.55(+2.30%) |
Aug 11, 2017 | 24.03 | 24.03 | 23.45 | 23.80 | 4,643,273 | -0.35(-1.43%) |
Aug 10, 2017 | 24.66 | 24.66 | 24.06 | 24.14 | 3,244,847 | -0.14(-0.59%) |
Aug 09, 2017 | 23.94 | 24.35 | 23.71 | 24.29 | 2,710,176 | +0.37(+1.57%) |
Aug 08, 2017 | 23.91 | 24.17 | 23.65 | 23.91 | 3,438,359 | -0.14(-0.60%) |
Aug 07, 2017 | 24.03 | 24.23 | 23.74 | 24.06 | 3,980,875 | +0.03(+0.12%) |
Aug 04, 2017 | 23.05 | 24.49 | 22.39 | 24.03 | 11,428,339 | +0.75(+3.22%) |
Aug 03, 2017 | 22.82 | 23.34 | 22.76 | 23.28 | 6,171,040 | +0.43(+1.89%) |
Aug 02, 2017 | 22.88 | 22.93 | 22.62 | 22.85 | 4,436,525 | -0.23(-1.00%) |
Aug 01, 2017 | 22.93 | 23.14 | 22.79 | 23.08 | 3,956,134 | +0.23(+1.01%) |
Jul 31, 2017 | 22.70 | 22.88 | 22.39 | 22.85 | 3,367,663 | +0.17(+0.76%) |
Jul 28, 2017 | 23.05 | 23.14 | 22.39 | 22.67 | 2,772,409 | -0.37(-1.62%) |
Jul 27, 2017 | 23.16 | 23.51 | 22.96 | 23.05 | 5,559,250 | -0.14(-0.62%) |
Jul 26, 2017 | 22.88 | 23.42 | 22.87 | 23.19 | 3,365,359 | +0.35(+1.51%) |
Jul 25, 2017 | 22.62 | 22.88 | 22.44 | 22.85 | 2,492,196 | +0.20(+0.89%) |
Jul 24, 2017 | 22.47 | 22.76 | 22.17 | 22.65 | 2,520,873 | +0.06(+0.25%) |
Jul 21, 2017 | 22.82 | 22.96 | 22.13 | 22.59 | 2,616,207 | +0.00(+0.00%) |
Jul 20, 2017 | 22.75 | 22.47 | 22.59 | 1,769,262 | +0.14(+0.64%) | |
Jul 19, 2017 | 22.13 | 22.49 | 22.00 | 22.44 | 2,677,838 | +0.35(+1.56%) |
Jul 18, 2017 | 22.21 | 22.31 | 21.87 | 22.10 | 2,429,509 | -0.12(-0.52%) |
Jul 17, 2017 | 22.16 | 22.33 | 21.98 | 22.21 | 2,239,220 | +0.12(+0.52%) |
Jul 14, 2017 | 22.04 | 22.27 | 21.90 | 22.10 | 1,731,546 | +0.23(+1.05%) |
Jul 13, 2017 | 21.64 | 21.93 | 21.42 | 21.87 | 2,016,092 | +0.23(+1.07%) |
Jul 12, 2017 | 21.49 | 21.78 | 21.49 | 21.64 | 2,658,898 | +0.35(+1.62%) |
Jul 11, 2017 | 21.12 | 21.38 | 20.82 | 21.29 | 2,159,306 | +0.20(+0.96%) |
Jul 10, 2017 | 21.55 | 21.68 | 21.00 | 21.09 | 3,437,287 | -0.35(-1.61%) |
Jul 07, 2017 | 21.29 | 21.54 | 21.08 | 21.44 | 2,702,300 | +0.20(+0.95%) |
Jul 06, 2017 | 21.29 | 21.52 | 21.15 | 21.23 | 4,404,599 | -0.20(-0.94%) |
Jul 05, 2017 | 21.84 | 21.95 | 21.35 | 21.44 | 2,624,816 | -0.43(-1.98%) |
Jul 03, 2017 | 21.46 | 21.98 | 21.32 | 21.87 | 1,919,093 | +0.52(+2.43%) |
Jun 30, 2017 | 21.46 | 21.72 | 21.12 | 21.35 | 3,665,130 | -0.03(-0.13%) |
Jun 29, 2017 | 21.81 | 21.95 | 21.32 | 21.38 | 4,793,075 | -0.52(-2.37%) |
Jun 28, 2017 | 21.49 | 22.27 | 21.41 | 21.90 | 3,256,306 | +0.49(+2.29%) |
Jun 27, 2017 | 21.80 | 21.89 | 21.38 | 21.41 | 3,549,607 | -0.42(-1.93%) |
Jun 26, 2017 | 21.49 | 21.91 | 21.49 | 21.83 | 4,533,203 | +0.62(+2.92%) |
Jun 23, 2017 | 20.93 | 21.24 | 20.82 | 21.21 | 3,819,905 | +0.31(+1.48%) |
Jun 22, 2017 | 20.82 | 20.93 | 20.46 | 20.90 | 6,646,666 | +0.17(+0.81%) |
Jun 21, 2017 | 21.46 | 21.52 | 20.70 | 20.73 | 6,746,156 | -0.70(-3.28%) |
Jun 20, 2017 | 21.72 | 21.74 | 21.32 | 21.44 | 5,687,664 | -0.31(-1.42%) |
Jun 19, 2017 | 21.83 | 21.86 | 21.49 | 21.74 | 1,977,174 | -0.08(-0.39%) |
Jun 16, 2017 | 21.89 | 21.94 | 21.63 | 21.83 | 3,206,988 | +0.03(+0.13%) |
Jun 15, 2017 | 21.46 | 21.94 | 21.44 | 21.80 | 4,739,239 | +0.14(+0.65%) |
Jun 14, 2017 | 21.91 | 22.05 | 21.44 | 21.66 | 7,135,654 | -0.03(-0.13%) |
Jun 13, 2017 | 21.60 | 21.83 | 21.41 | 21.69 | 7,199,203 | +0.23(+1.05%) |
Jun 12, 2017 | 21.04 | 21.63 | 21.01 | 21.46 | 7,914,139 | +0.37(+1.73%) |
Jun 09, 2017 | 20.84 | 21.15 | 20.59 | 21.10 | 5,182,855 | +0.11(+0.54%) |
Jun 08, 2017 | 20.76 | 21.03 | 20.48 | 20.98 | 5,751,671 | +0.25(+1.22%) |
Jun 07, 2017 | 20.70 | 20.83 | 20.51 | 20.73 | 3,164,773 | +0.03(+0.14%) |
Jun 06, 2017 | 20.79 | 21.10 | 20.59 | 20.70 | 7,397,732 | +0.03(+0.14%) |
Jun 05, 2017 | 20.93 | 21.10 | 20.51 | 20.68 | 4,768,168 | -0.31(-1.47%) |
Jun 02, 2017 | 21.13 | 21.28 | 20.84 | 20.98 | 7,738,146 | -0.03(-0.13%) |
Jun 01, 2017 | 20.45 | 21.27 | 20.37 | 21.01 | 13,490,134 | +0.68(+3.32%) |
May 31, 2017 | 20.23 | 20.44 | 20.14 | 20.34 | 3,960,660 | +0.06(+0.28%) |
May 30, 2017 | 20.51 | 20.53 | 20.25 | 20.28 | 2,555,375 | +0.03(+0.14%) |
May 26, 2017 | 20.68 | 20.76 | 20.24 | 20.25 | 5,900,536 | -0.42(-2.04%) |
May 25, 2017 | 20.42 | 20.73 | 20.42 | 20.68 | 10,107,430 | +0.17(+0.82%) |
May 24, 2017 | 20.34 | 20.53 | 20.11 | 20.51 | 6,686,354 | +0.20(+0.97%) |
May 23, 2017 | 20.42 | 20.45 | 20.11 | 20.31 | 3,476,487 | -0.03(-0.14%) |
May 22, 2017 | 20.45 | 20.77 | 20.34 | 20.34 | 2,623,875 | -0.08(-0.41%) |
May 19, 2017 | 20.39 | 20.59 | 20.26 | 20.42 | 4,085,336 | -0.03(-0.14%) |
May 18, 2017 | 20.20 | 20.45 | 19.94 | 20.45 | 6,800,967 | +0.23(+1.11%) |
May 17, 2017 | 19.89 | 20.42 | 19.63 | 20.23 | 6,966,243 | +0.23(+1.12%) |
May 16, 2017 | 20.28 | 20.56 | 19.87 | 20.00 | 7,301,492 | -0.56(-2.74%) |
May 15, 2017 | 20.82 | 21.07 | 20.48 | 20.56 | 6,361,886 | -0.25(-1.22%) |
May 12, 2017 | 20.82 | 20.96 | 20.66 | 20.82 | 3,981,346 | -0.03(-0.14%) |
May 11, 2017 | 21.27 | 21.29 | 20.66 | 20.84 | 8,828,101 | -0.51(-2.37%) |
May 10, 2017 | 20.62 | 21.73 | 20.39 | 21.35 | 14,411,312 | +0.70(+3.41%) |
May 09, 2017 | 21.41 | 21.80 | 20.51 | 20.65 | 14,048,031 | -0.53(-2.52%) |
May 08, 2017 | 20.93 | 21.63 | 20.59 | 21.18 | 18,789,154 | +0.06(+0.27%) |
May 05, 2017 | 18.88 | 21.29 | 18.85 | 21.13 | 23,360,284 | +2.25(+11.92%) |
May 04, 2017 | 25.09 | 20.96 | 18.68 | 18.88 | 29,982,362 | -6.22(-24.78%) |
May 03, 2017 | 26.05 | 26.19 | 24.63 | 25.09 | 8,989,229 | -0.93(-3.57%) |
May 02, 2017 | 25.88 | 26.30 | 25.65 | 26.02 | 10,558,918 | +0.28(+1.09%) |
May 01, 2017 | 26.55 | 26.61 | 25.40 | 25.74 | 15,260,727 | -0.76(-2.87%) |
Apr 28, 2017 | 27.54 | 27.54 | 26.41 | 26.50 | 8,306,929 | -1.07(-3.88%) |
Apr 27, 2017 | 27.93 | 27.96 | 27.48 | 27.57 | 2,415,820 | -0.37(-1.31%) |
Apr 26, 2017 | 28.27 | 28.36 | 27.91 | 27.93 | 1,347,202 | -0.42(-1.49%) |
Apr 25, 2017 | 28.61 | 28.64 | 28.30 | 28.36 | 1,856,288 | -0.31(-1.08%) |
Apr 24, 2017 | 29.37 | 29.42 | 28.44 | 28.66 | 2,198,731 | -0.70(-2.39%) |
Apr 21, 2017 | 29.42 | 29.42 | 29.14 | 29.37 | 2,950,985 | -0.03(-0.10%) |
Apr 20, 2017 | 29.26 | 29.40 | 29.06 | 29.40 | 2,844,760 | +0.17(+0.58%) |
Apr 19, 2017 | 29.40 | 29.45 | 29.11 | 29.23 | 1,748,926 | -0.25(-0.86%) |
Apr 18, 2017 | 29.34 | 29.48 | 29.24 | 29.48 | 1,771,826 | +0.11(+0.38%) |
Apr 17, 2017 | 29.23 | 29.51 | 29.18 | 29.37 | 2,489,734 | +0.25(+0.87%) |
Apr 13, 2017 | 29.40 | 29.61 | 29.09 | 29.11 | 2,888,183 | -0.28(-0.96%) |
Apr 12, 2017 | 29.51 | 29.82 | 29.20 | 29.40 | 3,073,546 | -0.14(-0.48%) |
Apr 11, 2017 | 29.23 | 29.59 | 29.09 | 29.54 | 2,083,471 | +0.45(+1.55%) |
Apr 10, 2017 | 29.03 | 29.17 | 28.76 | 29.09 | 1,873,072 | +0.08(+0.29%) |
Apr 07, 2017 | 29.26 | 29.45 | 29.00 | 29.00 | 914,386 | -0.17(-0.58%) |
Apr 06, 2017 | 28.89 | 29.31 | 28.69 | 29.17 | 1,993,974 | +0.23(+0.78%) |
Apr 05, 2017 | 29.23 | 29.31 | 28.78 | 28.95 | 1,587,452 | -0.28(-0.96%) |
Apr 04, 2017 | 28.69 | 29.40 | 28.69 | 29.23 | 2,791,496 | +0.59(+2.06%) |
Apr 03, 2017 | 28.44 | 28.75 | 28.34 | 28.64 | 1,245,848 | +0.14(+0.49%) |
Mar 31, 2017 | 28.24 | 28.52 | 28.19 | 28.50 | 1,613,759 | +0.28(+1.00%) |
Mar 30, 2017 | 28.27 | 28.38 | 27.95 | 28.21 | 2,470,659 | -0.08(-0.30%) |
Mar 29, 2017 | 27.71 | 28.33 | 27.65 | 28.30 | 1,852,437 | +0.70(+2.55%) |
Mar 28, 2017 | 27.79 | 27.84 | 27.43 | 27.60 | 2,145,729 | -0.19(-0.70%) |
Mar 27, 2017 | 28.15 | 28.42 | 27.68 | 27.79 | 2,111,496 | -0.30(-1.08%) |
Mar 24, 2017 | 28.07 | 28.26 | 28.01 | 28.09 | 1,929,230 | +0.08(+0.30%) |
Mar 23, 2017 | 28.20 | 28.62 | 28.01 | 28.01 | 2,261,763 | -0.28(-0.98%) |
Mar 22, 2017 | 28.70 | 28.70 | 28.15 | 28.29 | 1,605,964 | -0.25(-0.87%) |
Mar 21, 2017 | 28.45 | 28.62 | 28.29 | 28.53 | 2,701,901 | +0.14(+0.49%) |
Mar 20, 2017 | 28.59 | 28.67 | 28.36 | 28.40 | 998,520 | -0.19(-0.68%) |
Mar 17, 2017 | 28.45 | 28.67 | 28.27 | 28.59 | 1,274,310 | +0.17(+0.58%) |
Mar 16, 2017 | 28.34 | 28.56 | 28.31 | 28.42 | 1,024,579 | +0.00(+0.00%) |
Mar 15, 2017 | 27.84 | 28.56 | 27.84 | 28.42 | 1,666,481 | +0.66(+2.39%) |
Mar 14, 2017 | 27.65 | 27.94 | 27.54 | 27.76 | 1,317,241 | -0.08(-0.30%) |
Mar 13, 2017 | 27.93 | 28.16 | 27.65 | 27.84 | 1,606,864 | -0.08(-0.30%) |
Mar 10, 2017 | 28.20 | 28.67 | 27.79 | 27.93 | 1,535,010 | -0.28(-0.98%) |
Mar 09, 2017 | 28.31 | 28.77 | 28.07 | 28.20 | 1,860,528 | -0.14(-0.49%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.33 | 28.34 | 1,553,837 | -0.80(-2.75%) |
Mar 07, 2017 | 29.23 | 29.36 | 29.03 | 29.14 | 1,527,157 | -0.11(-0.38%) |
Mar 06, 2017 | 29.42 | 29.70 | 29.14 | 29.25 | 1,465,109 | -0.47(-1.58%) |
Mar 03, 2017 | 29.94 | 29.97 | 29.31 | 29.72 | 1,711,242 | -0.25(-0.83%) |
Mar 02, 2017 | 30.11 | 30.33 | 29.92 | 29.97 | 1,757,104 | -0.14(-0.46%) |
Mar 01, 2017 | 30.00 | 30.26 | 29.67 | 30.11 | 1,831,688 | -0.25(-0.82%) |
Feb 28, 2017 | 30.55 | 30.63 | 30.22 | 30.36 | 2,064,241 | -0.22(-0.72%) |
Feb 27, 2017 | 30.36 | 30.69 | 30.27 | 30.58 | 1,568,536 | +0.22(+0.73%) |
Feb 24, 2017 | 30.11 | 30.39 | 30.00 | 30.36 | 1,760,834 | +0.25(+0.83%) |
Feb 23, 2017 | 29.70 | 30.22 | 28.67 | 30.11 | 2,713,626 | +0.44(+1.49%) |
Feb 22, 2017 | 30.03 | 30.03 | 29.53 | 29.67 | 1,957,556 | -0.28(-0.92%) |
Feb 21, 2017 | 29.75 | 29.98 | 29.38 | 29.94 | 2,029,331 | +0.17(+0.56%) |
Feb 17, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 29.53 | 30.00 | 29.47 | 29.75 | 1,517,711 | +0.25(+0.84%) |
Feb 15, 2017 | 29.42 | 29.64 | 29.03 | 29.50 | 1,839,444 | -0.08(-0.28%) |
Feb 14, 2017 | 29.94 | 29.94 | 29.17 | 29.58 | 1,596,570 | -0.36(-1.20%) |
Feb 13, 2017 | 29.94 | 30.16 | 29.61 | 29.94 | 1,919,600 | -0.03(-0.09%) |
Feb 10, 2017 | 29.70 | 30.00 | 29.64 | 29.97 | 2,113,425 | +0.28(+0.93%) |
Feb 09, 2017 | 29.70 | 29.81 | 29.45 | 29.70 | 1,111,883 | +0.00(+0.00%) |
Feb 08, 2017 | 29.50 | 29.86 | 29.34 | 29.70 | 2,066,552 | +0.36(+1.22%) |
Feb 07, 2017 | 29.28 | 29.47 | 29.23 | 29.34 | 1,259,390 | +0.06(+0.19%) |
Feb 06, 2017 | 29.34 | 29.45 | 29.00 | 29.28 | 1,074,678 | +0.17(+0.57%) |
Feb 03, 2017 | 29.28 | 29.57 | 28.98 | 29.11 | 1,549,833 | +0.11(+0.38%) |
Feb 02, 2017 | 28.56 | 29.21 | 28.55 | 29.00 | 3,112,792 | +0.41(+1.45%) |