Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.31 | 22.65 | 22.28 | 22.62 | 4,694,724 | +0.40(+1.81%) |
Sep 27, 2018 | 22.00 | 22.37 | 21.98 | 22.22 | 4,934,847 | +0.30(+1.38%) |
Sep 26, 2018 | 22.21 | 22.35 | 21.90 | 21.92 | 7,352,660 | -0.31(-1.39%) |
Sep 25, 2018 | 22.59 | 22.59 | 22.20 | 22.23 | 7,176,052 | -0.34(-1.51%) |
Sep 24, 2018 | 22.91 | 22.97 | 22.55 | 22.57 | 4,089,033 | -0.38(-1.65%) |
Sep 21, 2018 | 22.80 | 23.05 | 22.72 | 22.95 | 12,740,773 | +0.10(+0.44%) |
Sep 20, 2018 | 22.95 | 22.99 | 22.79 | 22.85 | 6,108,761 | -0.09(-0.37%) |
Sep 19, 2018 | 23.37 | 23.38 | 22.82 | 22.93 | 4,682,841 | -0.41(-1.76%) |
Sep 18, 2018 | 23.50 | 23.53 | 23.25 | 23.34 | 4,102,270 | -0.19(-0.79%) |
Sep 17, 2018 | 23.40 | 23.57 | 23.14 | 23.53 | 4,247,057 | +0.21(+0.90%) |
Sep 14, 2018 | 23.41 | 23.44 | 23.17 | 23.32 | 3,930,097 | -0.09(-0.36%) |
Sep 13, 2018 | 23.30 | 23.44 | 23.14 | 23.40 | 3,646,312 | +0.10(+0.43%) |
Sep 12, 2018 | 23.31 | 23.48 | 23.19 | 23.30 | 4,937,897 | -0.03(-0.13%) |
Sep 11, 2018 | 23.27 | 23.38 | 23.15 | 23.33 | 4,494,271 | +0.05(+0.23%) |
Sep 10, 2018 | 23.10 | 23.40 | 23.09 | 23.28 | 6,467,322 | +0.28(+1.21%) |
Sep 07, 2018 | 23.42 | 23.47 | 22.96 | 23.00 | 6,069,683 | -0.59(-2.49%) |
Sep 06, 2018 | 23.38 | 23.73 | 23.37 | 23.59 | 8,751,845 | +0.23(+0.98%) |
Sep 05, 2018 | 22.99 | 23.37 | 22.90 | 23.36 | 8,147,972 | +0.52(+2.27%) |
Sep 04, 2018 | 22.83 | 23.07 | 22.71 | 22.84 | 5,820,948 | +0.15(+0.67%) |
Aug 31, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.60 | 22.80 | 22.58 | 22.69 | 4,496,499 | +0.13(+0.57%) |
Aug 29, 2018 | 22.61 | 22.64 | 22.41 | 22.56 | 5,228,979 | -0.02(-0.07%) |
Aug 28, 2018 | 22.40 | 22.58 | 22.34 | 22.58 | 7,436,687 | +0.12(+0.54%) |
Aug 27, 2018 | 22.69 | 22.77 | 22.25 | 22.45 | 3,410,877 | -0.21(-0.91%) |
Aug 24, 2018 | 22.48 | 22.69 | 22.37 | 22.66 | 5,601,398 | +0.19(+0.85%) |
Aug 23, 2018 | 22.51 | 22.65 | 22.37 | 22.47 | 5,001,531 | -0.11(-0.51%) |
Aug 22, 2018 | 22.80 | 22.83 | 22.44 | 22.58 | 6,696,741 | -0.16(-0.70%) |
Aug 21, 2018 | 22.98 | 22.98 | 22.61 | 22.74 | 5,444,381 | -0.24(-1.03%) |
Aug 20, 2018 | 22.85 | 23.05 | 22.81 | 22.98 | 6,159,590 | +0.18(+0.80%) |
Aug 17, 2018 | 22.49 | 22.83 | 22.46 | 22.80 | 6,643,033 | +0.24(+1.08%) |
Aug 16, 2018 | 22.28 | 22.56 | 22.25 | 22.55 | 6,459,260 | +0.27(+1.23%) |
Aug 15, 2018 | 22.37 | 22.62 | 22.18 | 22.28 | 8,089,895 | -0.05(-0.24%) |
Aug 14, 2018 | 22.17 | 22.33 | 22.13 | 22.33 | 4,601,274 | +0.15(+0.69%) |
Aug 13, 2018 | 22.06 | 22.21 | 21.94 | 22.18 | 7,160,460 | +0.18(+0.80%) |
Aug 10, 2018 | 22.13 | 22.46 | 21.96 | 22.00 | 9,073,911 | -0.07(-0.31%) |
Aug 09, 2018 | 21.74 | 22.07 | 21.68 | 22.07 | 4,942,008 | +0.27(+1.26%) |
Aug 08, 2018 | 21.88 | 21.97 | 21.48 | 21.80 | 6,203,547 | -0.28(-1.28%) |
Aug 07, 2018 | 22.29 | 22.35 | 21.93 | 22.08 | 6,861,420 | -0.07(-0.31%) |
Aug 06, 2018 | 22.04 | 22.21 | 22.04 | 22.15 | 4,947,609 | +0.05(+0.21%) |
Aug 03, 2018 | 21.90 | 22.19 | 21.85 | 22.10 | 5,090,738 | +0.27(+1.22%) |
Aug 02, 2018 | 21.80 | 21.93 | 21.61 | 21.84 | 4,674,907 | +0.06(+0.28%) |
Aug 01, 2018 | 21.84 | 21.90 | 21.53 | 21.77 | 6,766,955 | -0.18(-0.80%) |
Jul 31, 2018 | 22.01 | 22.17 | 21.80 | 21.95 | 7,994,748 | +0.07(+0.31%) |
Jul 30, 2018 | 21.97 | 22.08 | 21.78 | 21.88 | 6,437,113 | -0.08(-0.38%) |
Jul 27, 2018 | 22.07 | 22.16 | 21.88 | 21.96 | 3,963,249 | -0.13(-0.59%) |
Jul 26, 2018 | 22.21 | 21.91 | 22.09 | 3,476,456 | +0.15(+0.70%) | |
Jul 25, 2018 | 21.74 | 22.06 | 21.65 | 21.94 | 6,872,558 | +0.24(+1.09%) |
Jul 24, 2018 | 21.37 | 21.77 | 21.09 | 21.71 | 6,835,798 | +0.24(+1.14%) |
Jul 23, 2018 | 21.53 | 21.25 | 21.46 | 5,810,503 | +0.09(+0.43%) | |
Jul 20, 2018 | 21.55 | 21.56 | 21.19 | 21.37 | 5,342,987 | -0.23(-1.06%) |
Jul 19, 2018 | 21.36 | 21.84 | 21.36 | 21.60 | 5,033,949 | +0.24(+1.14%) |
Jul 18, 2018 | 21.65 | 21.74 | 21.33 | 21.35 | 5,082,581 | -0.32(-1.48%) |
Jul 17, 2018 | 21.77 | 21.87 | 21.63 | 21.68 | 3,985,698 | -0.08(-0.39%) |
Jul 16, 2018 | 21.82 | 21.93 | 21.65 | 21.76 | 7,200,646 | +0.00(+0.00%) |
Jul 13, 2018 | 21.86 | 21.89 | 21.64 | 21.76 | 3,659,982 | -0.10(-0.45%) |
Jul 12, 2018 | 21.68 | 21.90 | 21.65 | 21.86 | 6,077,170 | +0.14(+0.63%) |
Jul 11, 2018 | 21.64 | 21.80 | 21.55 | 21.72 | 4,375,282 | +0.12(+0.56%) |
Jul 10, 2018 | 21.31 | 21.71 | 21.13 | 21.60 | 8,102,324 | +0.17(+0.78%) |
Jul 09, 2018 | 22.54 | 22.56 | 21.36 | 21.43 | 12,005,553 | -1.13(-5.01%) |
Jul 06, 2018 | 22.51 | 22.64 | 22.41 | 22.56 | 5,375,499 | +0.08(+0.37%) |
Jul 05, 2018 | 22.17 | 22.49 | 22.03 | 22.48 | 11,155,021 | +0.32(+1.45%) |
Jul 03, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.23(+1.04%) | |
Jul 02, 2018 | 21.89 | 21.95 | 21.71 | 21.93 | 6,755,920 | +0.14(+0.67%) |
Jun 29, 2018 | 21.84 | 21.91 | 21.60 | 21.78 | 8,176,259 | -0.05(-0.24%) |
Jun 28, 2018 | 21.97 | 22.09 | 21.77 | 21.84 | 7,452,999 | -0.08(-0.35%) |
Jun 27, 2018 | 21.90 | 22.06 | 21.75 | 21.91 | 7,197,540 | +0.03(+0.14%) |
Jun 26, 2018 | 21.89 | 22.04 | 21.74 | 21.88 | 9,133,732 | -0.08(-0.38%) |
Jun 25, 2018 | 21.58 | 22.03 | 21.57 | 21.96 | 13,439,862 | +0.40(+1.88%) |
Jun 22, 2018 | 21.22 | 21.64 | 21.15 | 21.56 | 10,546,616 | +0.32(+1.51%) |
Jun 21, 2018 | 20.85 | 21.26 | 20.84 | 21.24 | 9,741,581 | +0.40(+1.94%) |
Jun 20, 2018 | 20.87 | 20.92 | 20.62 | 20.84 | 7,426,371 | +0.04(+0.18%) |
Jun 19, 2018 | 20.83 | 21.08 | 20.68 | 20.80 | 13,030,677 | -0.04(-0.18%) |
Jun 18, 2018 | 20.61 | 20.89 | 20.58 | 20.84 | 10,410,703 | +0.18(+0.85%) |
Jun 15, 2018 | 20.74 | 20.65 | 20.66 | 17,234,090 | +0.01(+0.04%) | |
Jun 14, 2018 | 19.96 | 20.69 | 19.90 | 20.65 | 15,210,044 | +0.72(+3.64%) |
Jun 13, 2018 | 19.99 | 20.05 | 19.84 | 19.93 | 17,036,770 | -0.02(-0.08%) |
Jun 12, 2018 | 19.61 | 20.22 | 19.59 | 19.94 | 13,243,117 | +0.34(+1.71%) |
Jun 11, 2018 | 19.68 | 19.71 | 19.45 | 19.61 | 9,557,956 | -0.07(-0.35%) |
Jun 08, 2018 | 19.55 | 19.73 | 19.50 | 19.68 | 8,788,916 | +0.14(+0.70%) |
Jun 07, 2018 | 19.30 | 19.78 | 19.30 | 19.54 | 14,245,108 | +0.27(+1.39%) |
Jun 06, 2018 | 19.26 | 19.27 | 19,127,216 | -0.91(-4.50%) | ||
Jun 05, 2018 | 20.27 | 20.46 | 20.17 | 20.18 | 11,373,238 | -0.08(-0.37%) |
Jun 04, 2018 | 20.32 | 20.50 | 20.18 | 20.26 | 8,803,386 | +0.01(+0.07%) |
Jun 01, 2018 | 20.51 | 20.59 | 20.15 | 20.24 | 8,150,651 | -0.27(-1.32%) |
May 31, 2018 | 20.50 | 20.57 | 20.33 | 20.51 | 10,497,359 | -0.02(-0.07%) |
May 30, 2018 | 20.35 | 20.56 | 20.20 | 20.53 | 13,095,472 | +0.23(+1.15%) |
May 29, 2018 | 20.61 | 20.66 | 20.23 | 20.29 | 11,620,926 | -0.32(-1.53%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.61 | 20.71 | 20.45 | 20.65 | 6,168,765 | +0.05(+0.22%) |
May 23, 2018 | 20.50 | 20.65 | 20.41 | 20.60 | 7,182,576 | +0.10(+0.48%) |
May 22, 2018 | 20.23 | 20.57 | 20.16 | 20.50 | 10,378,724 | +0.29(+1.45%) |
May 21, 2018 | 20.12 | 20.29 | 20.02 | 20.21 | 10,067,804 | +0.15(+0.75%) |
May 18, 2018 | 20.09 | 20.29 | 19.98 | 20.06 | 20,053,072 | -0.02(-0.07%) |
May 17, 2018 | 20.27 | 20.31 | 20.01 | 20.07 | 8,593,338 | -0.20(-1.00%) |
May 16, 2018 | 20.46 | 20.53 | 20.18 | 20.28 | 10,700,300 | -0.17(-0.81%) |
May 15, 2018 | 20.72 | 20.78 | 20.33 | 20.44 | 17,521,542 | -0.32(-1.52%) |
May 14, 2018 | 20.93 | 20.94 | 20.62 | 20.76 | 7,444,396 | -0.13(-0.61%) |
May 11, 2018 | 21.21 | 21.25 | 20.87 | 20.89 | 7,134,876 | -0.27(-1.28%) |
May 10, 2018 | 21.07 | 21.17 | 20.77 | 21.16 | 12,073,158 | +0.22(+1.04%) |
May 09, 2018 | 20.80 | 21.13 | 20.68 | 20.94 | 32,091,976 | +0.33(+1.60%) |
May 08, 2018 | 21.33 | 21.35 | 20.60 | 20.61 | 8,766,853 | -0.85(-3.95%) |
May 07, 2018 | 21.74 | 21.77 | 21.41 | 21.46 | 5,814,536 | -0.28(-1.28%) |
May 04, 2018 | 21.56 | 21.87 | 21.53 | 21.73 | 8,202,925 | +0.23(+1.05%) |
May 03, 2018 | 21.54 | 21.70 | 20.93 | 21.51 | 9,022,828 | -0.03(-0.14%) |
May 02, 2018 | 21.59 | 21.71 | 21.47 | 21.54 | 7,196,610 | -0.11(-0.52%) |
May 01, 2018 | 21.88 | 21.93 | 21.59 | 21.65 | 8,223,351 | -0.20(-0.89%) |
Apr 30, 2018 | 21.93 | 22.30 | 21.81 | 21.85 | 12,225,053 | +0.08(+0.34%) |
Apr 27, 2018 | 21.61 | 21.95 | 21.49 | 21.77 | 5,636,883 | +0.12(+0.55%) |
Apr 26, 2018 | 21.51 | 21.72 | 21.40 | 21.65 | 8,353,496 | +0.15(+0.70%) |
Apr 25, 2018 | 21.35 | 21.50 | 21.20 | 21.50 | 6,801,219 | +0.11(+0.49%) |
Apr 24, 2018 | 21.18 | 21.52 | 21.13 | 21.40 | 7,656,701 | +0.32(+1.50%) |
Apr 23, 2018 | 21.02 | 21.27 | 20.91 | 21.08 | 6,211,530 | +0.14(+0.68%) |
Apr 20, 2018 | 21.21 | 21.28 | 20.86 | 20.94 | 4,951,369 | -0.29(-1.38%) |
Apr 19, 2018 | 21.14 | 21.23 | 20.99 | 21.23 | 5,574,878 | +0.07(+0.32%) |
Apr 18, 2018 | 21.37 | 21.51 | 21.16 | 21.16 | 4,576,826 | -0.13(-0.60%) |
Apr 17, 2018 | 21.08 | 21.37 | 21.01 | 21.29 | 6,474,298 | +0.23(+1.07%) |
Apr 16, 2018 | 20.93 | 21.10 | 20.74 | 21.07 | 10,248,775 | +0.20(+0.97%) |
Apr 13, 2018 | 20.72 | 21.04 | 20.72 | 20.86 | 5,454,039 | +0.19(+0.91%) |
Apr 12, 2018 | 20.92 | 20.95 | 20.53 | 20.68 | 8,014,789 | -0.29(-1.40%) |
Apr 11, 2018 | 20.79 | 21.05 | 20.76 | 20.97 | 5,183,733 | +0.18(+0.87%) |
Apr 10, 2018 | 21.08 | 21.12 | 20.68 | 20.79 | 8,177,970 | -0.35(-1.63%) |
Apr 09, 2018 | 20.97 | 21.32 | 20.87 | 21.13 | 6,699,515 | +0.17(+0.79%) |
Apr 06, 2018 | 21.02 | 21.16 | 20.93 | 20.97 | 7,529,362 | -0.05(-0.25%) |
Apr 05, 2018 | 20.85 | 21.19 | 20.54 | 21.02 | 8,438,500 | +0.11(+0.54%) |
Apr 04, 2018 | 21.00 | 21.04 | 20.68 | 20.91 | 7,639,765 | -0.14(-0.64%) |
Apr 03, 2018 | 21.12 | 21.17 | 20.93 | 21.04 | 7,484,788 | -0.02(-0.11%) |
Apr 02, 2018 | 21.39 | 21.58 | 20.89 | 21.07 | 9,534,190 | -0.17(-0.81%) |
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.01 | 21.38 | 21.00 | 21.15 | 9,543,026 | +0.20(+0.97%) |
Mar 27, 2018 | 20.61 | 21.13 | 20.47 | 20.95 | 9,309,518 | +0.34(+1.64%) |
Mar 26, 2018 | 20.44 | 20.68 | 20.41 | 20.61 | 7,918,227 | +0.24(+1.18%) |
Mar 23, 2018 | 20.46 | 20.72 | 20.33 | 20.37 | 8,080,254 | -0.14(-0.70%) |
Mar 22, 2018 | 20.42 | 20.97 | 20.41 | 20.51 | 8,971,025 | +0.08(+0.37%) |
Mar 21, 2018 | 20.50 | 20.75 | 20.36 | 20.44 | 6,768,856 | -0.03(-0.15%) |
Mar 20, 2018 | 20.62 | 20.68 | 20.44 | 20.47 | 7,550,946 | -0.11(-0.55%) |
Mar 19, 2018 | 21.12 | 21.18 | 20.53 | 20.58 | 13,357,077 | -0.53(-2.53%) |
Mar 16, 2018 | 20.92 | 21.25 | 20.90 | 21.11 | 30,069,076 | +0.21(+1.01%) |
Mar 15, 2018 | 20.98 | 21.19 | 20.67 | 20.90 | 11,535,599 | -0.07(-0.32%) |
Mar 14, 2018 | 20.87 | 21.20 | 20.83 | 20.97 | 8,048,269 | +0.13(+0.61%) |
Mar 13, 2018 | 20.98 | 21.04 | 20.66 | 20.84 | 8,249,259 | -0.10(-0.47%) |
Mar 12, 2018 | 20.74 | 21.03 | 20.71 | 20.94 | 9,034,636 | +0.26(+1.27%) |
Mar 09, 2018 | 20.83 | 20.89 | 20.55 | 20.68 | 10,189,347 | -0.17(-0.83%) |
Mar 08, 2018 | 20.46 | 20.88 | 20.38 | 20.85 | 11,274,825 | +0.42(+2.06%) |
Mar 07, 2018 | 20.82 | 20.34 | 20.43 | 16,709,850 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.09 | 21.09 | 20.46 | 20.47 | 9,812,327 | -0.47(-2.26%) |
Mar 05, 2018 | 20.52 | 21.04 | 20.42 | 20.95 | 8,918,921 | +0.44(+2.13%) |
Mar 02, 2018 | 20.88 | 21.02 | 20.32 | 20.51 | 9,271,699 | -0.38(-1.81%) |
Mar 01, 2018 | 21.19 | 21.43 | 20.79 | 20.89 | 11,142,021 | -0.30(-1.43%) |
Feb 28, 2018 | 21.60 | 21.66 | 21.18 | 21.19 | 10,096,416 | -0.38(-1.78%) |
Feb 27, 2018 | 22.08 | 22.14 | 21.57 | 21.57 | 11,205,752 | -0.48(-2.18%) |
Feb 26, 2018 | 22.48 | 22.51 | 21.99 | 22.05 | 8,305,747 | -0.38(-1.71%) |
Feb 23, 2018 | 21.86 | 22.54 | 21.83 | 22.44 | 8,406,159 | +0.61(+2.78%) |
Feb 22, 2018 | 21.66 | 21.83 | 14,905,999 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.77 | 22.91 | 22.25 | 22.27 | 7,474,847 | -0.53(-2.34%) |
Feb 20, 2018 | 23.13 | 23.23 | 22.71 | 22.80 | 5,310,885 | -0.46(-1.97%) |
Feb 16, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.00 | 22.39 | 23.00 | 8,426,332 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.54 | 22.64 | 22.37 | 22.39 | 5,869,787 | -0.32(-1.40%) |
Feb 13, 2018 | 22.47 | 22.80 | 22.29 | 22.71 | 5,045,863 | +0.18(+0.79%) |
Feb 12, 2018 | 22.30 | 22.66 | 22.14 | 22.53 | 8,372,848 | +0.30(+1.33%) |
Feb 09, 2018 | 21.99 | 22.43 | 21.74 | 22.23 | 9,492,645 | +0.40(+1.83%) |
Feb 08, 2018 | 22.35 | 22.50 | 21.83 | 21.83 | 8,455,099 | -0.55(-2.48%) |
Feb 07, 2018 | 22.28 | 22.67 | 22.16 | 22.39 | 9,752,054 | +0.15(+0.67%) |
Feb 06, 2018 | 22.20 | 22.37 | 21.60 | 22.24 | 11,993,435 | -0.41(-1.83%) |
Feb 05, 2018 | 23.06 | 23.14 | 22.51 | 22.65 | 8,197,542 | -0.41(-1.80%) |
Feb 02, 2018 | 23.05 | 23.20 | 22.94 | 23.07 | 6,884,270 | -0.03(-0.13%) |
Feb 01, 2018 | 23.42 | 23.60 | 23.08 | 23.10 | 7,877,789 | -0.47(-2.01%) |
Jan 31, 2018 | 23.28 | 23.58 | 23.19 | 23.57 | 9,451,639 | +0.33(+1.43%) |
Jan 30, 2018 | 23.32 | 23.46 | 23.24 | 23.24 | 5,734,997 | -0.08(-0.35%) |
Jan 29, 2018 | 23.63 | 23.64 | 23.30 | 23.32 | 6,048,720 | -0.36(-1.50%) |
Jan 26, 2018 | 23.96 | 24.00 | 23.52 | 23.67 | 6,795,377 | -0.19(-0.81%) |
Jan 25, 2018 | 23.73 | 23.87 | 23.59 | 23.87 | 7,433,087 | +0.20(+0.84%) |
Jan 24, 2018 | 23.51 | 23.79 | 23.42 | 23.67 | 10,138,947 | +0.17(+0.72%) |
Jan 23, 2018 | 23.39 | 23.64 | 23.29 | 23.50 | 8,652,979 | +0.21(+0.89%) |
Jan 22, 2018 | 23.49 | 23.59 | 23.21 | 23.29 | 7,457,459 | -0.07(-0.32%) |
Jan 19, 2018 | 23.47 | 23.87 | 23.33 | 23.36 | 11,498,126 | -0.01(-0.06%) |
Jan 18, 2018 | 23.52 | 23.72 | 23.33 | 23.38 | 8,427,932 | +0.03(+0.13%) |
Jan 17, 2018 | 23.20 | 23.48 | 23.17 | 23.35 | 9,486,835 | +0.23(+0.99%) |
Jan 16, 2018 | 23.15 | 23.24 | 22.89 | 23.12 | 9,462,173 | +0.13(+0.58%) |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.84 | 22.93 | 22.75 | 22.84 | 7,445,977 | -0.01(-0.06%) |
Jan 10, 2018 | 23.08 | 23.15 | 22.82 | 22.85 | 8,912,665 | -0.32(-1.37%) |
Jan 09, 2018 | 23.20 | 23.31 | 23.08 | 23.17 | 9,499,569 | -0.05(-0.22%) |
Jan 08, 2018 | 22.88 | 23.25 | 22.84 | 23.22 | 12,022,747 | +0.33(+1.45%) |
Jan 05, 2018 | 22.87 | 22.97 | 22.74 | 22.89 | 9,738,960 | +0.15(+0.65%) |
Jan 04, 2018 | 22.67 | 23.02 | 22.65 | 22.74 | 11,346,934 | +0.06(+0.26%) |
Jan 03, 2018 | 22.63 | 22.76 | 22.53 | 22.68 | 11,115,369 | +0.05(+0.23%) |
Jan 02, 2018 | 22.99 | 23.00 | 22.51 | 22.63 | 8,173,378 | -0.26(-1.13%) |
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.85 | 22.91 | 22.74 | 22.86 | 7,925,812 | +0.06(+0.26%) |
Dec 27, 2017 | 22.88 | 22.95 | 22.74 | 22.80 | 5,357,928 | +0.05(+0.23%) |
Dec 26, 2017 | 23.02 | 23.12 | 22.74 | 22.75 | 7,806,802 | -0.27(-1.19%) |
Dec 22, 2017 | 23.14 | 23.22 | 23.00 | 23.02 | 9,156,068 | -0.04(-0.19%) |
Dec 21, 2017 | 23.33 | 23.36 | 23.01 | 23.07 | 18,463,094 | -0.30(-1.27%) |
Dec 20, 2017 | 23.56 | 23.78 | 23.32 | 23.36 | 26,796,036 | -0.61(-2.56%) |
Dec 19, 2017 | 24.85 | 24.92 | 23.96 | 23.98 | 10,343,340 | -1.15(-4.56%) |
Dec 18, 2017 | 25.26 | 25.06 | 25.12 | 8,511,829 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.96 | 25.12 | 24.85 | 25.12 | 14,900,537 | +0.13(+0.50%) |
Dec 14, 2017 | 25.00 | 25.07 | 24.57 | 25.00 | 5,760,661 | -0.05(-0.21%) |
Dec 13, 2017 | 25.32 | 25.32 | 25.05 | 25.05 | 7,143,722 | -0.13(-0.50%) |
Dec 12, 2017 | 25.18 | 25.66 | 25.16 | 25.18 | 8,010,614 | -0.43(-1.68%) |
Dec 11, 2017 | 25.51 | 25.67 | 25.38 | 25.61 | 10,595,997 | +0.09(+0.35%) |
Dec 08, 2017 | 25.84 | 25.84 | 25.42 | 25.52 | 13,897,367 | -0.38(-1.48%) |
Dec 07, 2017 | 25.87 | 25.91 | 25.68 | 25.90 | 7,316,777 | +0.00(+0.01%) |
Dec 06, 2017 | 25.87 | 26.00 | 25.75 | 25.90 | 8,927,157 | +0.09(+0.34%) |
Dec 05, 2017 | 26.31 | 26.32 | 25.76 | 25.81 | 6,239,737 | -0.49(-1.86%) |
Dec 04, 2017 | 26.59 | 26.61 | 26.26 | 26.30 | 5,199,513 | -0.23(-0.85%) |
Dec 01, 2017 | 26.96 | 27.05 | 26.56 | 26.53 | 4,260,244 | -0.29(-1.09%) |
Nov 30, 2017 | 26.77 | 26.98 | 26.71 | 26.82 | 6,965,176 | +0.04(+0.16%) |
Nov 29, 2017 | 26.69 | 27.02 | 26.61 | 26.77 | 3,368,017 | +0.06(+0.22%) |
Nov 28, 2017 | 26.83 | 27.05 | 26.65 | 26.72 | 5,235,818 | -0.04(-0.14%) |
Nov 27, 2017 | 26.62 | 26.93 | 26.51 | 26.75 | 6,095,011 | +0.20(+0.74%) |
Nov 24, 2017 | 26.50 | 26.63 | 26.50 | 26.56 | 2,278,957 | +0.18(+0.69%) |
Nov 22, 2017 | 26.33 | 26.40 | 26.27 | 26.37 | 4,404,192 | +0.03(+0.11%) |
Nov 21, 2017 | 26.33 | 26.50 | 26.31 | 26.34 | 4,155,141 | +0.08(+0.31%) |
Nov 20, 2017 | 26.52 | 26.59 | 26.23 | 26.26 | 4,938,801 | -0.26(-0.97%) |
Nov 17, 2017 | 26.42 | 26.65 | 26.37 | 26.52 | 5,945,261 | +0.03(+0.11%) |
Nov 16, 2017 | 26.69 | 26.79 | 26.40 | 26.49 | 6,612,497 | -0.24(-0.90%) |
Nov 15, 2017 | 27.17 | 27.31 | 26.69 | 26.73 | 4,112,398 | -0.38(-1.40%) |
Nov 14, 2017 | 26.71 | 27.13 | 26.71 | 27.11 | 5,251,056 | +0.32(+1.20%) |
Nov 13, 2017 | 26.55 | 26.86 | 26.54 | 26.79 | 5,496,826 | +0.25(+0.94%) |
Nov 10, 2017 | 26.73 | 26.76 | 26.46 | 26.54 | 5,104,718 | -0.34(-1.28%) |
Nov 09, 2017 | 26.89 | 27.02 | 26.75 | 26.88 | 5,054,386 | -0.12(-0.43%) |
Nov 08, 2017 | 27.14 | 27.32 | 26.92 | 27.00 | 5,155,879 | -0.21(-0.78%) |
Nov 07, 2017 | 26.75 | 27.26 | 26.72 | 27.21 | 4,006,344 | +0.51(+1.92%) |
Nov 06, 2017 | 26.91 | 26.94 | 26.66 | 26.70 | 3,942,765 | -0.17(-0.63%) |
Nov 03, 2017 | 26.91 | 27.10 | 26.87 | 26.87 | 3,723,439 | -0.12(-0.43%) |
Nov 02, 2017 | 27.07 | 27.20 | 26.85 | 26.99 | 5,295,301 | -0.03(-0.11%) |
Nov 01, 2017 | 27.26 | 27.32 | 26.57 | 27.02 | 5,566,525 | -0.45(-1.65%) |
Oct 31, 2017 | 27.37 | 27.48 | 27.25 | 27.47 | 5,451,327 | +0.05(+0.19%) |
Oct 30, 2017 | 27.61 | 27.75 | 27.40 | 27.42 | 4,435,527 | -0.19(-0.69%) |
Oct 27, 2017 | 27.51 | 27.79 | 27.49 | 27.61 | 2,862,424 | +0.04(+0.16%) |
Oct 26, 2017 | 27.73 | 27.92 | 27.55 | 27.56 | 4,474,891 | +0.00(+0.00%) |
Oct 25, 2017 | 27.66 | 27.71 | 27.22 | 27.56 | 6,012,222 | -0.17(-0.61%) |
Oct 24, 2017 | 27.78 | 27.85 | 27.59 | 27.73 | 3,814,382 | -0.15(-0.55%) |
Oct 23, 2017 | 27.70 | 27.93 | 27.58 | 27.89 | 3,704,674 | +0.28(+1.01%) |
Oct 20, 2017 | 27.62 | 27.72 | 27.49 | 27.61 | 5,372,178 | -0.04(-0.16%) |
Oct 19, 2017 | 27.47 | 27.71 | 27.46 | 27.65 | 3,786,023 | +0.21(+0.77%) |
Oct 18, 2017 | 27.38 | 27.47 | 27.30 | 27.44 | 2,839,949 | +0.03(+0.11%) |
Oct 17, 2017 | 27.36 | 27.46 | 27.25 | 27.41 | 4,310,539 | +0.06(+0.21%) |
Oct 16, 2017 | 27.47 | 27.57 | 27.26 | 27.35 | 4,960,897 | -0.12(-0.43%) |
Oct 13, 2017 | 28.11 | 28.19 | 27.41 | 27.47 | 6,524,255 | -0.59(-2.11%) |
Oct 12, 2017 | 27.72 | 28.16 | 27.66 | 28.06 | 3,759,655 | +0.33(+1.19%) |
Oct 11, 2017 | 27.62 | 27.98 | 27.61 | 27.73 | 3,367,844 | +0.05(+0.18%) |
Oct 10, 2017 | 27.78 | 27.37 | 27.68 | 3,805,145 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.26 | 27.49 | 27.26 | 27.37 | 2,952,127 | +0.08(+0.29%) |
Oct 06, 2017 | 27.18 | 27.32 | 27.13 | 27.29 | 4,536,913 | +0.01(+0.05%) |
Oct 05, 2017 | 27.49 | 27.49 | 27.20 | 27.28 | 7,604,767 | -0.26(-0.93%) |
Oct 04, 2017 | 27.43 | 27.56 | 27.33 | 27.54 | 5,515,658 | +0.14(+0.51%) |
Oct 03, 2017 | 27.56 | 27.58 | 27.13 | 27.40 | 4,993,591 | -0.19(-0.69%) |