Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.51 | 26.79 | 26.48 | 26.58 | 2,905,673 | +0.12(+0.47%) |
Apr 27, 2018 | 26.53 | 26.57 | 26.33 | 26.45 | 3,810,707 | -0.50(-1.86%) |
Apr 26, 2018 | 27.14 | 27.17 | 26.83 | 26.95 | 2,087,478 | +0.09(+0.34%) |
Apr 25, 2018 | 26.88 | 26.96 | 26.63 | 26.86 | 2,215,497 | -0.18(-0.67%) |
Apr 24, 2018 | 27.34 | 27.50 | 26.84 | 27.04 | 4,369,529 | +0.18(+0.68%) |
Apr 23, 2018 | 26.95 | 27.10 | 26.78 | 26.86 | 3,064,946 | -0.26(-0.94%) |
Apr 20, 2018 | 27.29 | 27.30 | 27.04 | 27.12 | 4,759,952 | -0.03(-0.10%) |
Apr 19, 2018 | 27.43 | 27.56 | 27.05 | 27.14 | 4,715,085 | -0.22(-0.79%) |
Apr 18, 2018 | 27.18 | 27.65 | 27.17 | 27.36 | 8,238,132 | +0.83(+3.13%) |
Apr 17, 2018 | 26.48 | 26.57 | 26.38 | 26.53 | 3,810,332 | +0.22(+0.84%) |
Apr 16, 2018 | 26.75 | 26.78 | 26.16 | 26.31 | 5,470,524 | -0.30(-1.11%) |
Apr 13, 2018 | 26.58 | 26.72 | 26.51 | 26.60 | 6,553,981 | +0.33(+1.25%) |
Apr 12, 2018 | 26.08 | 26.36 | 25.97 | 26.27 | 3,265,410 | +0.06(+0.24%) |
Apr 11, 2018 | 26.00 | 26.37 | 25.95 | 26.21 | 4,559,523 | +0.18(+0.70%) |
Apr 10, 2018 | 25.70 | 26.22 | 25.70 | 26.03 | 6,068,449 | +1.23(+4.95%) |
Apr 09, 2018 | 24.71 | 25.04 | 24.50 | 24.80 | 5,034,133 | -0.01(-0.02%) |
Apr 06, 2018 | 25.12 | 25.23 | 24.67 | 24.81 | 4,090,932 | -0.48(-1.89%) |
Apr 05, 2018 | 25.17 | 25.37 | 25.12 | 25.29 | 4,798,698 | +0.07(+0.27%) |
Apr 04, 2018 | 24.64 | 25.23 | 24.58 | 25.22 | 3,428,636 | +0.13(+0.50%) |
Apr 03, 2018 | 25.18 | 25.43 | 24.93 | 25.09 | 4,408,901 | +0.26(+1.05%) |
Apr 02, 2018 | 25.24 | 25.33 | 24.72 | 24.83 | 5,159,672 | -0.43(-1.69%) |
Mar 29, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.53(+2.16%) | |
Mar 28, 2018 | 24.88 | 24.98 | 24.64 | 24.72 | 4,969,764 | -0.35(-1.38%) |
Mar 27, 2018 | 25.72 | 25.75 | 24.96 | 25.07 | 4,463,512 | -0.41(-1.61%) |
Mar 26, 2018 | 25.39 | 25.49 | 25.07 | 25.48 | 3,003,608 | +0.47(+1.86%) |
Mar 23, 2018 | 25.30 | 25.59 | 24.98 | 25.01 | 4,536,952 | -0.01(-0.02%) |
Mar 22, 2018 | 25.45 | 25.46 | 24.89 | 25.02 | 7,655,674 | -1.03(-3.95%) |
Mar 21, 2018 | 25.39 | 26.16 | 25.38 | 26.05 | 7,927,202 | +0.65(+2.57%) |
Mar 20, 2018 | 25.23 | 25.49 | 25.08 | 25.39 | 5,982,122 | +0.26(+1.04%) |
Mar 19, 2018 | 25.49 | 25.50 | 24.87 | 25.13 | 5,715,068 | -0.69(-2.66%) |
Mar 16, 2018 | 25.72 | 25.94 | 25.64 | 25.82 | 2,480,642 | +0.12(+0.46%) |
Mar 15, 2018 | 25.64 | 25.85 | 25.58 | 25.70 | 2,606,258 | +0.03(+0.11%) |
Mar 14, 2018 | 26.09 | 26.09 | 25.57 | 25.67 | 3,586,080 | +0.20(+0.80%) |
Mar 13, 2018 | 26.05 | 26.09 | 25.43 | 25.47 | 5,324,516 | -0.38(-1.45%) |
Mar 12, 2018 | 25.81 | 26.00 | 25.66 | 25.84 | 3,516,147 | +0.10(+0.40%) |
Mar 09, 2018 | 25.71 | 25.97 | 25.58 | 25.74 | 4,536,752 | +0.33(+1.30%) |
Mar 08, 2018 | 25.42 | 25.43 | 25.13 | 25.41 | 7,659,192 | -0.06(-0.22%) |
Mar 07, 2018 | 25.03 | 25.47 | 6,156,648 | -0.43(-1.65%) | ||
Mar 06, 2018 | 25.87 | 26.12 | 25.78 | 25.89 | 4,697,795 | +0.54(+2.12%) |
Mar 05, 2018 | 25.02 | 25.40 | 24.88 | 25.36 | 4,258,031 | +0.15(+0.59%) |
Mar 02, 2018 | 25.07 | 25.25 | 24.70 | 25.21 | 8,350,503 | -0.16(-0.63%) |
Mar 01, 2018 | 25.46 | 25.72 | 25.13 | 25.37 | 9,133,535 | -0.43(-1.68%) |
Feb 28, 2018 | 26.14 | 26.26 | 25.79 | 25.80 | 4,527,580 | -0.72(-2.70%) |
Feb 27, 2018 | 26.92 | 26.92 | 26.36 | 26.52 | 4,631,271 | -0.59(-2.19%) |
Feb 26, 2018 | 27.04 | 27.19 | 26.78 | 27.11 | 4,303,841 | +0.31(+1.16%) |
Feb 23, 2018 | 26.58 | 26.80 | 26.50 | 26.80 | 3,215,485 | +0.39(+1.47%) |
Feb 22, 2018 | 26.41 | 8,814,767 | +0.63(+2.43%) | |||
Feb 21, 2018 | 25.86 | 26.31 | 25.68 | 25.78 | 7,994,888 | -0.04(-0.17%) |
Feb 20, 2018 | 26.07 | 26.12 | 25.72 | 25.83 | 12,254,475 | -1.19(-4.40%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.68(-2.44%) | |
Feb 15, 2018 | 27.68 | 27.76 | 27.36 | 27.69 | 5,865,845 | +0.35(+1.28%) |
Feb 14, 2018 | 26.13 | 27.55 | 26.09 | 27.34 | 12,401,573 | +0.85(+3.23%) |
Feb 13, 2018 | 26.01 | 26.56 | 25.96 | 26.49 | 6,470,635 | +0.52(+2.01%) |
Feb 12, 2018 | 25.51 | 26.03 | 25.51 | 25.97 | 4,847,977 | +0.58(+2.27%) |
Feb 09, 2018 | 25.19 | 25.52 | 24.45 | 25.39 | 8,058,726 | +0.55(+2.23%) |
Feb 08, 2018 | 25.61 | 25.67 | 24.82 | 24.84 | 5,770,697 | -0.91(-3.53%) |
Feb 07, 2018 | 25.99 | 26.15 | 25.63 | 25.75 | 4,288,281 | -0.74(-2.79%) |
Feb 06, 2018 | 25.58 | 26.61 | 25.53 | 26.48 | 6,581,940 | +0.48(+1.86%) |
Feb 05, 2018 | 26.57 | 26.92 | 25.69 | 26.00 | 4,063,965 | -0.54(-2.03%) |
Feb 02, 2018 | 27.12 | 27.13 | 26.48 | 26.54 | 4,179,324 | -0.82(-3.00%) |
Feb 01, 2018 | 27.05 | 27.40 | 27.04 | 27.36 | 3,806,255 | +0.16(+0.59%) |
Jan 31, 2018 | 27.24 | 27.37 | 27.02 | 27.20 | 3,860,887 | +0.06(+0.23%) |
Jan 30, 2018 | 27.36 | 27.38 | 27.27 | 27.14 | 3,804,541 | -0.32(-1.15%) |
Jan 29, 2018 | 27.89 | 27.90 | 27.40 | 27.45 | 4,229,660 | -0.29(-1.04%) |
Jan 26, 2018 | 27.46 | 27.76 | 27.39 | 27.74 | 3,084,309 | +0.60(+2.23%) |
Jan 25, 2018 | 27.74 | 27.83 | 27.10 | 27.14 | 3,645,261 | -0.42(-1.51%) |
Jan 24, 2018 | 27.48 | 27.62 | 27.30 | 27.55 | 5,330,666 | +0.50(+1.87%) |
Jan 23, 2018 | 27.14 | 27.18 | 26.84 | 27.05 | 5,580,659 | -0.38(-1.40%) |
Jan 22, 2018 | 27.39 | 27.46 | 27.28 | 27.43 | 3,760,124 | -0.12(-0.42%) |
Jan 19, 2018 | 27.56 | 27.69 | 27.47 | 27.55 | 2,207,479 | +0.18(+0.65%) |
Jan 18, 2018 | 27.39 | 27.51 | 27.14 | 27.37 | 3,905,068 | -0.06(-0.22%) |
Jan 17, 2018 | 27.48 | 27.65 | 27.29 | 27.43 | 5,350,830 | +0.13(+0.47%) |
Jan 16, 2018 | 27.66 | 27.90 | 27.23 | 27.30 | 8,321,124 | -0.82(-2.92%) |
Jan 12, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.57(+2.05%) | |
Jan 11, 2018 | 27.37 | 27.63 | 27.33 | 27.56 | 7,545,215 | +0.44(+1.64%) |
Jan 10, 2018 | 27.12 | 4,079,297 | +0.02(+0.06%) | |||
Jan 09, 2018 | 27.08 | 27.29 | 26.99 | 27.10 | 4,092,864 | +0.19(+0.70%) |
Jan 08, 2018 | 26.92 | 26.96 | 26.83 | 26.91 | 5,110,381 | +0.20(+0.75%) |
Jan 05, 2018 | 26.56 | 26.72 | 26.42 | 26.71 | 2,338,365 | +0.19(+0.71%) |
Jan 04, 2018 | 26.61 | 26.68 | 26.48 | 26.52 | 4,257,449 | +0.05(+0.19%) |
Jan 03, 2018 | 26.44 | 26.52 | 26.23 | 26.47 | 4,490,044 | +0.11(+0.40%) |
Jan 02, 2018 | 25.94 | 26.37 | 25.87 | 26.37 | 4,778,034 | +0.85(+3.33%) |
Dec 29, 2017 | 25.52 | 25.52 | 25.52 | 0 | -0.22(-0.84%) | |
Dec 28, 2017 | 25.66 | 25.77 | 25.57 | 25.73 | 2,520,498 | +0.34(+1.33%) |
Dec 27, 2017 | 25.27 | 25.46 | 25.27 | 25.40 | 1,813,383 | +0.23(+0.93%) |
Dec 26, 2017 | 24.98 | 25.26 | 24.77 | 25.16 | 1,674,072 | +0.19(+0.78%) |
Dec 22, 2017 | 24.97 | 25.02 | 24.82 | 24.97 | 1,921,335 | -0.03(-0.13%) |
Dec 21, 2017 | 24.76 | 25.09 | 24.68 | 25.00 | 4,650,213 | +0.51(+2.08%) |
Dec 20, 2017 | 24.23 | 24.58 | 24.16 | 24.49 | 4,549,347 | +0.47(+1.96%) |
Dec 19, 2017 | 23.80 | 24.05 | 23.74 | 24.02 | 2,996,736 | -0.18(-0.76%) |
Dec 18, 2017 | 24.04 | 24.35 | 24.04 | 24.20 | 2,961,711 | +0.30(+1.25%) |
Dec 15, 2017 | 23.70 | 24.03 | 23.67 | 23.90 | 6,389,498 | +0.41(+1.75%) |
Dec 14, 2017 | 23.55 | 23.74 | 23.49 | 23.49 | 4,154,454 | -0.01(-0.05%) |
Dec 13, 2017 | 23.35 | 23.60 | 23.30 | 23.50 | 3,217,671 | +0.25(+1.07%) |
Dec 12, 2017 | 23.13 | 23.27 | 23.08 | 23.25 | 2,570,117 | +0.16(+0.67%) |
Dec 11, 2017 | 23.05 | 23.24 | 22.98 | 23.10 | 2,914,181 | +0.32(+1.39%) |
Dec 08, 2017 | 22.93 | 23.00 | 22.77 | 22.78 | 2,526,492 | +0.01(+0.05%) |
Dec 07, 2017 | 22.57 | 22.81 | 22.52 | 22.77 | 3,178,570 | -0.04(-0.17%) |
Dec 06, 2017 | 22.87 | 22.99 | 22.71 | 22.81 | 4,361,716 | -0.17(-0.72%) |
Dec 05, 2017 | 23.11 | 23.19 | 22.95 | 22.98 | 3,700,982 | -0.38(-1.64%) |
Dec 04, 2017 | 23.35 | 23.49 | 23.28 | 23.36 | 4,341,922 | +0.08(+0.33%) |
Dec 01, 2017 | 23.12 | 23.37 | 22.98 | 23.28 | 4,395,563 | +0.23(+0.99%) |
Nov 30, 2017 | 22.98 | 23.15 | 22.97 | 23.05 | 2,996,459 | +0.06(+0.27%) |
Nov 29, 2017 | 22.97 | 23.12 | 22.82 | 22.99 | 5,582,384 | -0.31(-1.33%) |
Nov 28, 2017 | 23.00 | 23.29 | 22.93 | 23.30 | 4,406,772 | +0.06(+0.26%) |
Nov 27, 2017 | 23.60 | 23.65 | 23.24 | 23.24 | 3,488,709 | -0.45(-1.92%) |
Nov 24, 2017 | 23.69 | 23.80 | 23.65 | 23.70 | 1,155,122 | +0.24(+1.04%) |
Nov 22, 2017 | 23.44 | 23.53 | 23.35 | 23.45 | 1,841,277 | +0.34(+1.46%) |
Nov 21, 2017 | 23.10 | 23.25 | 23.05 | 23.12 | 3,229,608 | +0.30(+1.31%) |
Nov 20, 2017 | 22.75 | 22.82 | 22.63 | 22.82 | 3,985,360 | -0.14(-0.63%) |
Nov 17, 2017 | 22.92 | 22.98 | 22.83 | 22.96 | 3,935,990 | +0.00(+0.00%) |
Nov 16, 2017 | 22.99 | 22.99 | 22.76 | 22.96 | 5,459,838 | +0.09(+0.41%) |
Nov 15, 2017 | 22.74 | 22.92 | 22.59 | 22.87 | 4,577,987 | -0.27(-1.15%) |
Nov 14, 2017 | 23.39 | 23.40 | 22.98 | 23.13 | 5,038,403 | -0.56(-2.37%) |
Nov 13, 2017 | 23.51 | 23.78 | 23.48 | 23.69 | 3,846,732 | -0.04(-0.19%) |
Nov 10, 2017 | 23.86 | 23.87 | 23.56 | 23.74 | 3,004,018 | -0.07(-0.30%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.56 | 23.81 | 5,804,957 | -0.48(-1.99%) |
Nov 08, 2017 | 24.03 | 24.30 | 23.88 | 24.29 | 6,179,348 | +0.31(+1.27%) |
Nov 07, 2017 | 24.20 | 24.24 | 23.79 | 23.99 | 4,758,732 | -0.10(-0.41%) |
Nov 06, 2017 | 23.99 | 24.16 | 23.91 | 24.09 | 7,127,676 | +0.70(+2.99%) |
Nov 03, 2017 | 23.59 | 23.63 | 23.29 | 23.39 | 3,834,509 | -0.36(-1.52%) |
Nov 02, 2017 | 23.38 | 23.83 | 23.38 | 23.75 | 5,643,122 | +0.43(+1.83%) |
Nov 01, 2017 | 23.54 | 23.60 | 23.27 | 23.32 | 7,574,594 | +0.58(+2.56%) |
Oct 31, 2017 | 22.65 | 22.80 | 22.54 | 22.74 | 2,394,234 | +0.11(+0.47%) |
Oct 30, 2017 | 22.57 | 22.79 | 22.54 | 22.63 | 3,723,388 | +0.07(+0.32%) |
Oct 27, 2017 | 22.42 | 22.59 | 22.30 | 22.56 | 3,933,573 | -0.12(-0.54%) |
Oct 26, 2017 | 22.91 | 22.91 | 22.61 | 22.68 | 4,617,527 | +0.07(+0.32%) |
Oct 25, 2017 | 22.82 | 22.85 | 22.43 | 22.61 | 3,917,939 | -0.43(-1.88%) |
Oct 24, 2017 | 22.89 | 23.05 | 22.89 | 23.04 | 2,360,947 | +0.17(+0.75%) |
Oct 23, 2017 | 22.90 | 22.95 | 22.83 | 22.87 | 2,805,085 | -0.03(-0.12%) |
Oct 20, 2017 | 23.18 | 23.18 | 22.81 | 22.90 | 4,223,079 | -0.16(-0.70%) |
Oct 19, 2017 | 22.95 | 23.19 | 22.92 | 23.06 | 5,223,214 | +0.03(+0.14%) |
Oct 18, 2017 | 23.37 | 23.41 | 22.90 | 23.03 | 9,418,083 | -0.51(-2.17%) |
Oct 17, 2017 | 23.64 | 23.66 | 23.43 | 23.54 | 4,192,934 | -0.13(-0.54%) |
Oct 16, 2017 | 23.85 | 23.94 | 23.52 | 23.66 | 6,394,652 | +0.25(+1.07%) |
Oct 13, 2017 | 23.31 | 23.50 | 23.29 | 23.41 | 4,715,286 | +0.65(+2.85%) |
Oct 12, 2017 | 22.70 | 22.91 | 22.65 | 22.77 | 2,861,333 | +0.06(+0.27%) |
Oct 11, 2017 | 22.86 | 22.89 | 22.55 | 22.70 | 5,667,104 | -0.34(-1.47%) |
Oct 10, 2017 | 23.07 | 23.27 | 22.99 | 23.04 | 6,340,180 | +0.23(+1.02%) |
Oct 09, 2017 | 23.13 | 23.15 | 22.75 | 22.81 | 4,388,774 | -0.13(-0.56%) |
Oct 06, 2017 | 22.84 | 22.94 | 22.75 | 22.94 | 2,773,520 | +0.05(+0.22%) |
Oct 05, 2017 | 22.97 | 23.03 | 22.87 | 22.89 | 3,328,818 | +0.07(+0.29%) |
Oct 04, 2017 | 22.84 | 22.97 | 22.77 | 22.82 | 3,111,423 | +0.03(+0.15%) |
Oct 03, 2017 | 22.75 | 22.82 | 22.67 | 22.79 | 2,654,128 | +0.12(+0.51%) |
Oct 02, 2017 | 22.63 | 22.74 | 22.57 | 22.67 | 3,898,793 | +0.18(+0.81%) |
Sep 29, 2017 | 22.57 | 22.60 | 22.40 | 22.49 | 4,010,423 | +0.02(+0.10%) |
Sep 28, 2017 | 22.19 | 22.55 | 22.15 | 22.47 | 3,928,574 | -0.03(-0.12%) |
Sep 27, 2017 | 22.35 | 22.49 | 3,907,147 | +0.00(+0.00%) | ||
Sep 26, 2017 | 22.76 | 22.83 | 22.49 | 22.49 | 5,866,292 | -0.41(-1.77%) |
Sep 25, 2017 | 23.05 | 23.10 | 22.76 | 22.90 | 3,480,885 | -0.23(-0.98%) |
Sep 22, 2017 | 23.09 | 23.29 | 23.05 | 23.13 | 3,398,370 | -0.01(-0.05%) |
Sep 21, 2017 | 23.19 | 23.29 | 23.13 | 23.14 | 4,664,635 | -0.19(-0.83%) |
Sep 20, 2017 | 23.53 | 23.62 | 23.10 | 23.33 | 4,176,597 | -0.10(-0.43%) |
Sep 19, 2017 | 23.39 | 23.47 | 23.31 | 23.43 | 5,024,107 | -0.02(-0.09%) |
Sep 18, 2017 | 23.25 | 23.46 | 23.22 | 23.45 | 3,809,512 | +0.25(+1.08%) |
Sep 15, 2017 | 23.36 | 23.49 | 23.20 | 23.20 | 3,897,713 | -0.42(-1.76%) |
Sep 14, 2017 | 23.58 | 23.63 | 23.46 | 23.62 | 4,819,195 | -0.38(-1.59%) |
Sep 13, 2017 | 24.07 | 24.16 | 23.90 | 24.00 | 4,199,938 | -0.38(-1.57%) |
Sep 12, 2017 | 24.42 | 24.55 | 24.37 | 24.39 | 3,961,570 | +0.14(+0.57%) |
Sep 11, 2017 | 23.85 | 24.32 | 23.83 | 24.25 | 6,096,802 | +0.39(+1.65%) |
Sep 08, 2017 | 24.22 | 24.22 | 23.65 | 23.85 | 8,498,746 | -0.64(-2.63%) |
Sep 07, 2017 | 24.34 | 24.52 | 24.26 | 24.50 | 4,263,243 | +0.26(+1.08%) |
Sep 06, 2017 | 24.03 | 24.28 | 24.00 | 24.24 | 4,145,298 | +0.26(+1.07%) |
Sep 05, 2017 | 24.11 | 24.23 | 23.78 | 23.98 | 7,222,980 | -0.05(-0.20%) |
Sep 01, 2017 | 23.88 | 24.07 | 23.77 | 24.03 | 4,460,095 | +0.36(+1.52%) |
Aug 31, 2017 | 23.64 | 23.74 | 23.58 | 23.67 | 7,135,010 | +0.37(+1.59%) |
Aug 30, 2017 | 23.40 | 23.47 | 23.28 | 23.30 | 4,735,600 | -0.10(-0.42%) |
Aug 29, 2017 | 23.18 | 23.45 | 23.14 | 23.40 | 3,463,108 | +0.09(+0.40%) |
Aug 28, 2017 | 23.31 | 23.35 | 23.10 | 23.31 | 4,169,792 | +0.15(+0.63%) |
Aug 25, 2017 | 23.17 | 23.72 | 23.08 | 23.16 | 9,637,759 | +0.46(+2.04%) |
Aug 24, 2017 | 22.77 | 22.79 | 22.63 | 22.70 | 5,462,580 | -0.02(-0.10%) |
Aug 23, 2017 | 22.46 | 22.77 | 22.43 | 22.72 | 5,749,424 | +0.18(+0.82%) |
Aug 22, 2017 | 22.59 | 22.77 | 22.52 | 22.53 | 5,387,957 | +0.27(+1.22%) |
Aug 21, 2017 | 22.10 | 22.30 | 22.04 | 22.26 | 3,395,710 | +0.28(+1.26%) |
Aug 18, 2017 | 21.93 | 22.12 | 21.89 | 21.98 | 3,365,220 | -0.03(-0.15%) |
Aug 17, 2017 | 22.23 | 22.24 | 22.00 | 22.02 | 3,321,540 | -0.39(-1.72%) |
Aug 16, 2017 | 22.01 | 22.41 | 21.99 | 22.40 | 4,410,725 | +0.60(+2.75%) |
Aug 15, 2017 | 21.69 | 21.83 | 21.59 | 21.80 | 3,776,100 | -0.21(-0.96%) |
Aug 14, 2017 | 22.10 | 22.23 | 21.99 | 22.02 | 3,203,377 | +0.06(+0.27%) |
Aug 11, 2017 | 21.71 | 22.03 | 21.63 | 21.96 | 4,275,769 | -0.15(-0.66%) |
Aug 10, 2017 | 22.35 | 22.40 | 22.10 | 22.10 | 3,722,970 | -0.40(-1.79%) |
Aug 09, 2017 | 22.43 | 22.51 | 22.35 | 22.51 | 2,514,202 | -0.06(-0.27%) |
Aug 08, 2017 | 22.49 | 22.68 | 22.41 | 22.57 | 3,314,156 | -0.28(-1.24%) |
Aug 07, 2017 | 22.58 | 22.85 | 22.58 | 22.85 | 3,547,124 | +0.42(+1.89%) |
Aug 04, 2017 | 22.28 | 22.47 | 22.18 | 22.42 | 3,230,657 | +0.22(+1.00%) |
Aug 03, 2017 | 22.27 | 22.36 | 22.15 | 22.20 | 2,708,007 | -0.20(-0.87%) |
Aug 02, 2017 | 22.25 | 22.42 | 22.17 | 22.40 | 3,048,448 | -0.13(-0.56%) |
Aug 01, 2017 | 22.65 | 22.66 | 22.40 | 22.52 | 2,588,830 | -0.15(-0.65%) |
Jul 31, 2017 | 22.60 | 22.73 | 22.52 | 22.67 | 3,734,026 | +0.28(+1.26%) |
Jul 28, 2017 | 22.21 | 22.43 | 22.16 | 22.39 | 3,649,653 | +0.18(+0.83%) |
Jul 27, 2017 | 22.39 | 22.41 | 22.01 | 22.20 | 3,879,089 | +0.02(+0.10%) |
Jul 26, 2017 | 22.01 | 22.26 | 21.93 | 22.18 | 5,221,792 | +0.30(+1.37%) |
Jul 25, 2017 | 21.73 | 22.01 | 21.69 | 21.88 | 9,193,766 | +0.72(+3.39%) |
Jul 24, 2017 | 21.08 | 21.18 | 20.95 | 21.16 | 3,568,817 | +0.05(+0.26%) |
Jul 21, 2017 | 21.30 | 21.31 | 21.06 | 21.11 | 4,546,440 | -0.23(-1.07%) |
Jul 20, 2017 | 21.52 | 21.58 | 21.24 | 21.34 | 4,529,665 | -0.33(-1.51%) |
Jul 19, 2017 | 21.52 | 21.69 | 21.48 | 21.66 | 4,111,441 | +0.21(+0.96%) |
Jul 18, 2017 | 21.36 | 21.54 | 21.32 | 21.46 | 4,302,359 | -0.11(-0.53%) |
Jul 17, 2017 | 21.57 | 21.72 | 21.55 | 21.57 | 4,106,564 | +0.13(+0.61%) |
Jul 14, 2017 | 21.36 | 21.52 | 21.35 | 21.44 | 4,114,078 | +0.41(+1.97%) |
Jul 13, 2017 | 20.97 | 21.11 | 20.82 | 21.03 | 3,867,584 | +0.09(+0.44%) |
Jul 12, 2017 | 20.93 | 21.12 | 20.91 | 20.93 | 5,304,253 | +0.16(+0.79%) |
Jul 11, 2017 | 20.57 | 20.82 | 20.45 | 20.77 | 4,902,557 | +0.29(+1.41%) |
Jul 10, 2017 | 20.01 | 20.60 | 20.00 | 20.48 | 3,982,814 | +0.23(+1.13%) |
Jul 07, 2017 | 20.18 | 20.29 | 20.02 | 20.25 | 4,575,824 | +0.15(+0.73%) |
Jul 06, 2017 | 19.81 | 20.39 | 20.00 | 20.11 | 7,751,872 | +0.30(+1.51%) |
Jul 05, 2017 | 20.14 | 20.14 | 19.75 | 19.81 | 8,968,038 | +0.12(+0.61%) |
Jul 03, 2017 | 19.56 | 19.78 | 19.55 | 19.69 | 2,487,863 | +0.32(+1.66%) |
Jun 30, 2017 | 19.49 | 19.52 | 19.24 | 19.37 | 3,796,402 | -0.01(-0.06%) |
Jun 29, 2017 | 19.49 | 19.63 | 19.24 | 19.38 | 4,020,499 | +0.08(+0.42%) |
Jun 28, 2017 | 19.08 | 19.40 | 19.07 | 19.30 | 7,455,382 | +0.57(+3.05%) |
Jun 27, 2017 | 18.85 | 19.06 | 18.72 | 18.72 | 8,877,084 | +0.23(+1.27%) |
Jun 26, 2017 | 18.67 | 18.71 | 18.36 | 18.49 | 3,410,690 | -0.10(-0.53%) |
Jun 23, 2017 | 18.47 | 18.64 | 18.42 | 18.59 | 3,292,898 | +0.12(+0.65%) |
Jun 22, 2017 | 18.23 | 18.53 | 18.19 | 18.47 | 8,274,855 | +0.15(+0.80%) |
Jun 21, 2017 | 18.47 | 18.61 | 18.19 | 18.32 | 8,740,124 | -0.01(-0.06%) |
Jun 20, 2017 | 18.57 | 18.58 | 18.23 | 18.33 | 9,410,012 | -0.66(-3.49%) |
Jun 19, 2017 | 18.96 | 19.17 | 18.94 | 19.00 | 7,409,691 | +0.11(+0.61%) |
Jun 16, 2017 | 18.93 | 18.97 | 18.76 | 18.88 | 7,441,466 | +0.10(+0.52%) |
Jun 15, 2017 | 18.81 | 18.84 | 18.59 | 18.78 | 4,349,020 | -0.29(-1.54%) |
Jun 14, 2017 | 19.50 | 19.50 | 18.96 | 19.08 | 6,392,116 | -0.25(-1.30%) |
Jun 13, 2017 | 19.29 | 19.34 | 19.21 | 19.33 | 4,679,971 | +0.24(+1.25%) |
Jun 12, 2017 | 19.25 | 19.32 | 19.03 | 19.09 | 3,787,081 | -0.17(-0.88%) |
Jun 09, 2017 | 19.19 | 19.44 | 19.17 | 19.26 | 3,829,223 | -0.11(-0.56%) |
Jun 08, 2017 | 19.02 | 19.42 | 18.99 | 19.37 | 5,957,341 | +0.39(+2.04%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.82 | 18.98 | 6,793,887 | -0.18(-0.97%) |
Jun 06, 2017 | 19.06 | 19.25 | 19.03 | 19.16 | 4,715,908 | +0.08(+0.43%) |
Jun 05, 2017 | 19.15 | 19.21 | 19.01 | 19.08 | 2,885,695 | -0.22(-1.13%) |
Jun 02, 2017 | 19.15 | 19.40 | 19.10 | 19.30 | 3,836,384 | +0.14(+0.74%) |
Jun 01, 2017 | 19.10 | 19.35 | 19.03 | 19.16 | 4,320,926 | +0.07(+0.34%) |
May 31, 2017 | 19.36 | 19.36 | 19.06 | 19.09 | 4,962,819 | -0.48(-2.45%) |
May 30, 2017 | 19.59 | 19.64 | 19.50 | 19.57 | 1,700,003 | +0.07(+0.36%) |
May 26, 2017 | 19.62 | 19.68 | 19.46 | 19.50 | 2,481,967 | -0.20(-1.02%) |
May 25, 2017 | 19.95 | 20.14 | 19.69 | 19.70 | 4,572,755 | -0.15(-0.77%) |
May 24, 2017 | 19.77 | 19.96 | 19.74 | 19.86 | 4,587,259 | -0.09(-0.46%) |
May 23, 2017 | 19.91 | 20.01 | 19.77 | 19.95 | 4,950,786 | -0.13(-0.62%) |
May 22, 2017 | 20.07 | 20.11 | 19.96 | 20.07 | 3,068,117 | +0.10(+0.49%) |
May 19, 2017 | 19.76 | 20.09 | 19.75 | 19.98 | 4,754,645 | +0.44(+2.26%) |
May 18, 2017 | 19.29 | 19.64 | 19.19 | 19.53 | 5,151,396 | +0.26(+1.36%) |
May 17, 2017 | 19.40 | 19.56 | 19.27 | 19.27 | 4,396,264 | -0.36(-1.86%) |
May 16, 2017 | 19.58 | 19.73 | 19.55 | 19.64 | 3,556,329 | +0.21(+1.09%) |
May 15, 2017 | 19.45 | 19.53 | 19.37 | 19.43 | 3,326,018 | +0.27(+1.42%) |
May 12, 2017 | 19.02 | 19.21 | 19.00 | 19.15 | 4,049,995 | +0.01(+0.06%) |
May 11, 2017 | 19.11 | 19.15 | 18.96 | 19.14 | 3,893,794 | +0.04(+0.23%) |
May 10, 2017 | 19.03 | 19.16 | 18.91 | 19.10 | 4,963,444 | +0.38(+2.03%) |
May 09, 2017 | 18.81 | 18.89 | 18.67 | 18.72 | 4,785,447 | +0.20(+1.09%) |
May 08, 2017 | 18.47 | 18.56 | 18.44 | 18.52 | 3,582,107 | -0.25(-1.33%) |
May 05, 2017 | 18.52 | 18.77 | 18.50 | 18.77 | 6,203,935 | +0.36(+1.98%) |
May 04, 2017 | 18.27 | 18.50 | 18.16 | 18.40 | 9,319,445 | -0.20(-1.05%) |
May 03, 2017 | 18.69 | 18.87 | 18.58 | 18.60 | 6,450,752 | -0.65(-3.39%) |
May 02, 2017 | 19.10 | 19.33 | 19.10 | 19.25 | 6,300,750 | -0.25(-1.28%) |