Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.69 | 20.74 | 20.50 | 20.60 | 7,050,554 | -0.03(-0.12%) |
Apr 27, 2018 | 20.52 | 20.85 | 20.52 | 20.63 | 5,891,747 | +0.12(+0.57%) |
Apr 26, 2018 | 20.40 | 20.60 | 20.31 | 20.51 | 3,450,930 | +0.16(+0.78%) |
Apr 25, 2018 | 20.38 | 20.45 | 20.14 | 20.35 | 3,328,039 | +0.00(+0.00%) |
Apr 24, 2018 | 20.38 | 20.61 | 20.19 | 20.35 | 4,251,180 | -0.03(-0.16%) |
Apr 23, 2018 | 20.43 | 20.61 | 20.32 | 20.39 | 4,350,073 | -0.02(-0.08%) |
Apr 20, 2018 | 20.52 | 20.55 | 20.25 | 20.40 | 4,087,147 | -0.08(-0.37%) |
Apr 19, 2018 | 20.41 | 20.73 | 20.41 | 20.48 | 5,387,918 | +0.05(+0.25%) |
Apr 18, 2018 | 20.02 | 20.54 | 19.78 | 20.43 | 12,979,611 | -0.86(-4.05%) |
Apr 17, 2018 | 21.07 | 21.36 | 20.96 | 21.29 | 5,364,920 | +0.35(+1.68%) |
Apr 16, 2018 | 20.93 | 21.08 | 20.82 | 20.94 | 5,139,337 | +0.12(+0.56%) |
Apr 13, 2018 | 20.90 | 21.06 | 20.66 | 20.82 | 4,714,515 | +0.00(+0.00%) |
Apr 12, 2018 | 20.84 | 20.92 | 20.72 | 20.82 | 3,261,680 | +0.13(+0.65%) |
Apr 11, 2018 | 20.58 | 20.80 | 20.56 | 20.69 | 2,507,252 | +0.03(+0.12%) |
Apr 10, 2018 | 20.48 | 20.75 | 20.45 | 20.66 | 3,744,368 | +0.47(+2.32%) |
Apr 09, 2018 | 20.32 | 20.44 | 20.19 | 20.19 | 3,948,915 | +0.01(+0.04%) |
Apr 06, 2018 | 20.31 | 20.46 | 20.00 | 20.19 | 4,713,119 | -0.22(-1.07%) |
Apr 05, 2018 | 20.44 | 20.60 | 20.30 | 20.40 | 3,690,836 | +0.17(+0.83%) |
Apr 04, 2018 | 19.84 | 20.29 | 19.84 | 20.24 | 6,361,791 | +0.04(+0.21%) |
Apr 03, 2018 | 20.28 | 20.31 | 19.96 | 20.19 | 5,313,242 | +0.03(+0.12%) |
Apr 02, 2018 | 20.37 | 20.37 | 20.01 | 20.17 | 4,561,556 | -0.22(-1.07%) |
Mar 29, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.29 | 20.35 | 19.98 | 20.15 | 5,707,688 | -0.17(-0.82%) |
Mar 27, 2018 | 20.64 | 20.79 | 20.20 | 20.32 | 5,085,712 | -0.29(-1.42%) |
Mar 26, 2018 | 20.45 | 20.65 | 20.19 | 20.61 | 4,560,469 | +0.40(+1.99%) |
Mar 23, 2018 | 20.82 | 20.86 | 20.21 | 20.21 | 5,823,175 | -0.56(-2.70%) |
Mar 22, 2018 | 20.96 | 21.27 | 20.76 | 20.77 | 6,113,004 | -0.43(-2.02%) |
Mar 21, 2018 | 21.11 | 21.45 | 21.04 | 21.20 | 5,814,613 | -0.10(-0.47%) |
Mar 20, 2018 | 21.24 | 21.43 | 21.22 | 21.30 | 3,710,620 | +0.13(+0.63%) |
Mar 19, 2018 | 21.40 | 21.71 | 21.01 | 21.17 | 9,804,083 | -0.86(-3.92%) |
Mar 16, 2018 | 22.01 | 22.20 | 21.95 | 22.03 | 11,694,862 | +0.05(+0.23%) |
Mar 15, 2018 | 21.95 | 22.13 | 21.87 | 21.98 | 4,745,574 | +0.03(+0.11%) |
Mar 14, 2018 | 22.30 | 22.30 | 21.85 | 21.95 | 4,208,058 | -0.18(-0.79%) |
Mar 13, 2018 | 22.14 | 22.33 | 22.04 | 22.13 | 3,912,236 | +0.06(+0.27%) |
Mar 12, 2018 | 22.20 | 22.31 | 21.96 | 22.07 | 3,445,054 | -0.08(-0.34%) |
Mar 09, 2018 | 21.91 | 22.15 | 21.81 | 22.15 | 2,492,696 | +0.33(+1.50%) |
Mar 08, 2018 | 21.71 | 21.84 | 21.58 | 21.82 | 4,830,077 | +0.14(+0.66%) |
Mar 07, 2018 | 21.53 | 21.68 | 4,036,650 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.79 | 21.83 | 21.52 | 21.74 | 3,897,063 | +0.08(+0.39%) |
Mar 05, 2018 | 21.38 | 21.92 | 21.32 | 21.65 | 7,733,796 | +0.20(+0.94%) |
Mar 02, 2018 | 21.05 | 21.48 | 20.98 | 21.45 | 4,263,995 | +0.36(+1.71%) |
Mar 01, 2018 | 21.49 | 21.69 | 21.02 | 21.09 | 5,130,887 | -0.41(-1.91%) |
Feb 28, 2018 | 21.77 | 21.86 | 21.38 | 21.50 | 7,309,751 | -0.22(-1.00%) |
Feb 27, 2018 | 21.79 | 22.22 | 21.65 | 21.72 | 4,362,928 | -0.07(-0.34%) |
Feb 26, 2018 | 21.79 | 22.03 | 21.71 | 21.79 | 4,847,562 | +0.06(+0.27%) |
Feb 23, 2018 | 21.81 | 21.88 | 21.38 | 21.74 | 5,354,581 | +0.07(+0.35%) |
Feb 22, 2018 | 21.66 | 5,390,307 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.88 | 21.97 | 21.48 | 21.54 | 5,622,294 | -0.28(-1.30%) |
Feb 20, 2018 | 21.69 | 22.21 | 21.68 | 21.83 | 6,412,093 | -0.10(-0.46%) |
Feb 16, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.47(-2.08%) | |
Feb 15, 2018 | 22.00 | 22.57 | 21.89 | 22.39 | 8,251,585 | +0.62(+2.83%) |
Feb 14, 2018 | 21.61 | 21.93 | 21.60 | 21.78 | 8,385,003 | -0.02(-0.08%) |
Feb 13, 2018 | 21.34 | 21.84 | 21.34 | 21.79 | 4,612,322 | +0.32(+1.51%) |
Feb 12, 2018 | 21.31 | 21.54 | 20.98 | 21.47 | 4,780,197 | +0.30(+1.41%) |
Feb 09, 2018 | 20.74 | 21.36 | 20.44 | 21.17 | 7,710,277 | +0.65(+3.16%) |
Feb 08, 2018 | 21.15 | 21.25 | 20.51 | 20.52 | 5,228,123 | -0.61(-2.88%) |
Feb 07, 2018 | 21.23 | 21.32 | 21.02 | 21.13 | 3,840,798 | -0.12(-0.59%) |
Feb 06, 2018 | 20.81 | 21.34 | 20.46 | 21.25 | 5,763,293 | -0.03(-0.16%) |
Feb 05, 2018 | 21.64 | 21.86 | 21.12 | 21.29 | 3,101,138 | -0.57(-2.59%) |
Feb 02, 2018 | 21.98 | 22.26 | 21.84 | 21.85 | 6,466,074 | -0.24(-1.09%) |
Feb 01, 2018 | 21.60 | 22.11 | 21.47 | 22.09 | 5,947,438 | +0.33(+1.53%) |
Jan 31, 2018 | 21.49 | 21.89 | 20.84 | 21.76 | 19,429,756 | -1.81(-7.66%) |
Jan 30, 2018 | 23.55 | 23.76 | 23.53 | 23.57 | 6,302,963 | -0.13(-0.56%) |
Jan 29, 2018 | 23.34 | 23.86 | 23.34 | 23.70 | 5,353,061 | +0.24(+1.03%) |
Jan 26, 2018 | 23.28 | 23.47 | 22.96 | 23.46 | 3,722,034 | +0.43(+1.88%) |
Jan 25, 2018 | 23.40 | 23.43 | 22.94 | 23.03 | 3,484,806 | -0.25(-1.07%) |
Jan 24, 2018 | 23.55 | 23.67 | 23.25 | 23.27 | 4,522,179 | -0.13(-0.57%) |
Jan 23, 2018 | 23.67 | 23.68 | 23.27 | 23.41 | 4,959,642 | -0.19(-0.81%) |
Jan 22, 2018 | 23.79 | 23.80 | 23.15 | 23.60 | 6,864,200 | +0.42(+1.83%) |
Jan 19, 2018 | 23.07 | 23.33 | 23.05 | 23.17 | 4,750,008 | +0.16(+0.69%) |
Jan 18, 2018 | 23.68 | 23.69 | 22.92 | 23.02 | 6,921,673 | -0.84(-3.52%) |
Jan 17, 2018 | 23.13 | 23.92 | 23.12 | 23.86 | 3,953,409 | +0.05(+0.21%) |
Jan 16, 2018 | 24.12 | 24.30 | 23.72 | 23.81 | 3,427,050 | -0.23(-0.97%) |
Jan 12, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.62 | 23.94 | 23.57 | 23.93 | 3,163,861 | +0.30(+1.27%) |
Jan 10, 2018 | 23.64 | 23.81 | 23.50 | 23.63 | 3,806,222 | -0.19(-0.80%) |
Jan 09, 2018 | 24.07 | 24.07 | 23.79 | 23.82 | 3,240,417 | -0.12(-0.52%) |
Jan 08, 2018 | 23.72 | 24.00 | 23.35 | 23.95 | 5,669,064 | +0.22(+0.95%) |
Jan 05, 2018 | 24.05 | 24.07 | 23.62 | 23.72 | 5,737,071 | -0.23(-0.97%) |
Jan 04, 2018 | 24.08 | 24.26 | 23.85 | 23.96 | 3,623,233 | -0.02(-0.07%) |
Jan 03, 2018 | 23.96 | 24.05 | 23.82 | 23.97 | 2,604,674 | +0.09(+0.38%) |
Jan 02, 2018 | 23.91 | 24.07 | 23.81 | 23.88 | 2,287,393 | +0.17(+0.70%) |
Dec 29, 2017 | 23.72 | 23.72 | 23.72 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.20 | 24.36 | 23.91 | 24.02 | 2,014,173 | -0.01(-0.03%) |
Dec 27, 2017 | 23.97 | 24.12 | 23.87 | 24.03 | 1,593,684 | +0.02(+0.07%) |
Dec 26, 2017 | 23.95 | 24.21 | 23.95 | 24.02 | 2,799,655 | +0.00(+0.00%) |
Dec 22, 2017 | 23.88 | 24.06 | 23.82 | 24.02 | 2,288,102 | +0.15(+0.63%) |
Dec 21, 2017 | 23.78 | 24.06 | 23.72 | 23.87 | 2,813,311 | +0.15(+0.63%) |
Dec 20, 2017 | 23.51 | 23.81 | 23.45 | 23.72 | 2,768,816 | +0.05(+0.21%) |
Dec 19, 2017 | 23.71 | 23.91 | 23.50 | 23.67 | 4,953,543 | -0.13(-0.56%) |
Dec 18, 2017 | 23.75 | 24.18 | 23.71 | 23.80 | 5,944,866 | +0.17(+0.70%) |
Dec 15, 2017 | 24.08 | 24.12 | 23.59 | 23.63 | 10,581,132 | -0.33(-1.39%) |
Dec 14, 2017 | 24.12 | 24.22 | 23.96 | 23.97 | 3,824,945 | -0.26(-1.07%) |
Dec 13, 2017 | 24.13 | 24.35 | 23.56 | 24.22 | 4,881,303 | +0.16(+0.66%) |
Dec 12, 2017 | 24.07 | 24.60 | 23.59 | 24.07 | 8,381,856 | +0.44(+1.87%) |
Dec 11, 2017 | 23.68 | 23.76 | 23.54 | 23.62 | 4,064,870 | +0.01(+0.04%) |
Dec 08, 2017 | 23.64 | 23.76 | 23.45 | 23.62 | 3,867,565 | -0.03(-0.14%) |
Dec 07, 2017 | 23.30 | 23.69 | 23.27 | 23.65 | 5,175,686 | +0.38(+1.65%) |
Dec 06, 2017 | 23.03 | 23.40 | 23.00 | 23.27 | 5,186,704 | +0.00(+0.00%) |
Dec 05, 2017 | 23.42 | 23.52 | 22.96 | 8,578,739 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.69 | 23.69 | 23.21 | 23.27 | 9,585,261 | -0.35(-1.48%) |
Dec 01, 2017 | 23.11 | 24.13 | 22.94 | 23.62 | 14,488,103 | +0.52(+2.23%) |
Nov 30, 2017 | 22.51 | 23.91 | 22.51 | 23.10 | 40,211,176 | -1.46(-5.93%) |
Nov 29, 2017 | 23.43 | 24.84 | 23.42 | 24.56 | 33,175,956 | +1.18(+5.04%) |
Nov 28, 2017 | 22.72 | 23.46 | 22.68 | 23.38 | 10,931,887 | +0.67(+2.96%) |
Nov 27, 2017 | 22.77 | 22.91 | 22.47 | 22.71 | 8,302,638 | +0.03(+0.15%) |
Nov 24, 2017 | 22.40 | 22.76 | 22.32 | 22.67 | 3,002,409 | +0.27(+1.22%) |
Nov 22, 2017 | 22.47 | 22.73 | 22.36 | 22.40 | 5,811,391 | +0.02(+0.11%) |
Nov 21, 2017 | 22.56 | 22.62 | 22.22 | 22.38 | 6,272,275 | +0.01(+0.04%) |
Nov 20, 2017 | 21.60 | 22.47 | 21.57 | 22.37 | 8,281,839 | +0.56(+2.55%) |
Nov 17, 2017 | 21.67 | 21.91 | 21.56 | 21.81 | 5,432,893 | +0.09(+0.42%) |
Nov 16, 2017 | 21.67 | 21.94 | 21.60 | 21.72 | 6,544,329 | +0.20(+0.93%) |
Nov 15, 2017 | 21.78 | 22.32 | 21.48 | 21.52 | 10,510,829 | -0.40(-1.82%) |
Nov 14, 2017 | 21.02 | 22.12 | 21.01 | 21.92 | 15,197,699 | +0.89(+4.22%) |
Nov 13, 2017 | 20.64 | 21.15 | 20.62 | 21.03 | 7,424,291 | +0.30(+1.44%) |
Nov 10, 2017 | 20.82 | 20.88 | 20.52 | 20.73 | 8,771,461 | -0.29(-1.38%) |
Nov 09, 2017 | 20.39 | 21.12 | 20.36 | 21.02 | 16,153,429 | +0.46(+2.26%) |
Nov 08, 2017 | 20.30 | 20.62 | 20.18 | 20.56 | 6,581,150 | +0.24(+1.18%) |
Nov 07, 2017 | 20.51 | 20.58 | 20.29 | 20.32 | 6,146,040 | -0.20(-0.97%) |
Nov 06, 2017 | 20.29 | 20.62 | 20.25 | 20.52 | 7,293,364 | +0.16(+0.77%) |
Nov 03, 2017 | 20.32 | 20.47 | 20.19 | 20.36 | 5,501,461 | +0.12(+0.61%) |
Nov 02, 2017 | 20.56 | 20.58 | 20.21 | 20.24 | 6,670,880 | -0.38(-1.85%) |
Nov 01, 2017 | 20.73 | 20.73 | 20.33 | 20.62 | 7,954,565 | +0.02(+0.12%) |
Oct 31, 2017 | 20.67 | 20.88 | 20.57 | 20.59 | 8,075,194 | -0.07(-0.36%) |
Oct 30, 2017 | 20.91 | 20.92 | 20.51 | 20.67 | 8,688,219 | -0.23(-1.11%) |
Oct 27, 2017 | 20.68 | 20.97 | 20.55 | 20.90 | 9,437,028 | +0.28(+1.37%) |
Oct 26, 2017 | 20.37 | 20.68 | 20.32 | 20.62 | 11,926,457 | +0.25(+1.22%) |
Oct 25, 2017 | 19.96 | 20.82 | 19.80 | 20.37 | 16,930,602 | -1.33(-6.12%) |
Oct 24, 2017 | 21.40 | 21.75 | 21.39 | 21.70 | 7,167,690 | +0.33(+1.55%) |
Oct 23, 2017 | 21.66 | 21.70 | 21.35 | 21.36 | 5,974,240 | -0.22(-1.04%) |
Oct 20, 2017 | 21.61 | 21.72 | 21.56 | 21.59 | 4,219,161 | +0.17(+0.81%) |
Oct 19, 2017 | 21.50 | 21.64 | 21.39 | 21.41 | 3,856,631 | -0.22(-1.00%) |
Oct 18, 2017 | 21.66 | 21.76 | 21.60 | 21.63 | 4,317,213 | -0.02(-0.11%) |
Oct 17, 2017 | 21.56 | 21.66 | 21.50 | 21.65 | 4,878,293 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.73 | 21.36 | 21.60 | 7,304,434 | +0.18(+0.85%) |
Oct 13, 2017 | 21.09 | 21.50 | 20.89 | 21.41 | 9,632,892 | +0.29(+1.37%) |
Oct 12, 2017 | 21.33 | 22.14 | 20.80 | 21.12 | 23,912,002 | -1.15(-5.18%) |
Oct 11, 2017 | 22.39 | 22.39 | 21.78 | 22.28 | 13,476,591 | -0.37(-1.65%) |
Oct 10, 2017 | 22.72 | 22.90 | 22.59 | 22.65 | 5,841,209 | -0.01(-0.04%) |
Oct 09, 2017 | 23.52 | 23.52 | 22.55 | 22.66 | 10,223,484 | -0.92(-3.90%) |
Oct 06, 2017 | 23.57 | 23.74 | 23.52 | 23.58 | 7,177,090 | -0.02(-0.07%) |
Oct 05, 2017 | 23.80 | 23.89 | 23.53 | 23.59 | 5,359,220 | -0.20(-0.84%) |
Oct 04, 2017 | 23.67 | 23.86 | 23.50 | 23.79 | 6,882,796 | +0.12(+0.53%) |
Oct 03, 2017 | 23.53 | 23.68 | 23.32 | 23.67 | 3,768,949 | +0.13(+0.56%) |
Oct 02, 2017 | 23.17 | 23.54 | 23.03 | 23.54 | 3,552,565 | +0.46(+1.98%) |
Sep 29, 2017 | 23.10 | 23.10 | 22.81 | 23.08 | 2,567,362 | +0.10(+0.43%) |
Sep 28, 2017 | 23.19 | 23.30 | 22.98 | 22.98 | 3,656,804 | -0.33(-1.42%) |
Sep 27, 2017 | 23.18 | 23.41 | 23.12 | 23.31 | 3,187,383 | +0.22(+0.97%) |
Sep 26, 2017 | 23.21 | 23.30 | 23.06 | 23.09 | 2,390,991 | -0.02(-0.07%) |
Sep 25, 2017 | 23.30 | 23.40 | 23.04 | 23.10 | 4,179,286 | -0.11(-0.46%) |
Sep 22, 2017 | 23.01 | 23.29 | 22.97 | 23.21 | 2,781,430 | +0.23(+1.01%) |
Sep 21, 2017 | 23.06 | 23.07 | 22.76 | 22.98 | 4,497,993 | +0.02(+0.07%) |
Sep 20, 2017 | 22.99 | 23.09 | 22.82 | 22.96 | 2,625,131 | +0.06(+0.25%) |
Sep 19, 2017 | 23.06 | 23.06 | 22.77 | 22.91 | 2,676,855 | -0.07(-0.32%) |
Sep 18, 2017 | 23.02 | 23.09 | 22.87 | 22.98 | 3,405,766 | -0.07(-0.32%) |
Sep 15, 2017 | 22.90 | 23.06 | 22.77 | 23.06 | 8,623,436 | +0.20(+0.87%) |
Sep 14, 2017 | 22.75 | 22.86 | 22.63 | 22.86 | 3,476,821 | -0.03(-0.15%) |
Sep 13, 2017 | 22.72 | 22.90 | 22.64 | 22.89 | 3,177,244 | +0.06(+0.25%) |
Sep 12, 2017 | 22.42 | 22.91 | 22.38 | 22.83 | 5,872,314 | +0.46(+2.04%) |
Sep 11, 2017 | 22.26 | 22.52 | 22.21 | 22.38 | 5,210,718 | +0.30(+1.35%) |
Sep 08, 2017 | 22.37 | 22.42 | 21.98 | 22.08 | 5,254,637 | -0.33(-1.48%) |
Sep 07, 2017 | 22.73 | 22.76 | 22.31 | 22.41 | 4,188,862 | -0.40(-1.75%) |
Sep 06, 2017 | 22.61 | 22.86 | 22.42 | 22.81 | 3,990,533 | +0.27(+1.21%) |
Sep 05, 2017 | 22.83 | 22.91 | 22.40 | 22.53 | 4,362,394 | -0.42(-1.84%) |
Sep 01, 2017 | 23.10 | 23.11 | 22.92 | 22.96 | 1,806,129 | -0.04(-0.18%) |
Aug 31, 2017 | 22.91 | 23.04 | 22.81 | 23.00 | 3,605,950 | +0.07(+0.33%) |
Aug 30, 2017 | 22.74 | 22.93 | 22.61 | 22.92 | 3,025,200 | +0.26(+1.13%) |
Aug 29, 2017 | 22.57 | 22.68 | 22.50 | 22.67 | 1,768,959 | -0.08(-0.36%) |
Aug 28, 2017 | 22.81 | 22.88 | 22.66 | 22.75 | 1,309,997 | -0.01(-0.04%) |
Aug 25, 2017 | 22.81 | 22.96 | 22.75 | 22.76 | 1,594,165 | +0.08(+0.36%) |
Aug 24, 2017 | 22.67 | 22.72 | 22.59 | 22.67 | 2,338,540 | +0.09(+0.40%) |
Aug 23, 2017 | 22.66 | 22.72 | 22.54 | 22.58 | 1,828,728 | -0.20(-0.87%) |
Aug 22, 2017 | 22.56 | 22.81 | 22.53 | 22.78 | 2,520,412 | +0.36(+1.58%) |
Aug 21, 2017 | 22.42 | 22.50 | 22.24 | 22.43 | 2,977,535 | -0.02(-0.07%) |
Aug 18, 2017 | 22.40 | 22.62 | 22.38 | 22.44 | 3,485,950 | +0.00(+0.00%) |
Aug 17, 2017 | 22.80 | 22.91 | 22.42 | 22.44 | 3,677,923 | -0.49(-2.13%) |
Aug 16, 2017 | 22.81 | 22.95 | 22.77 | 22.93 | 2,949,466 | +0.18(+0.80%) |
Aug 15, 2017 | 23.15 | 23.19 | 22.67 | 22.75 | 6,806,243 | -0.32(-1.40%) |
Aug 14, 2017 | 22.90 | 23.10 | 22.90 | 23.07 | 3,421,791 | +0.42(+1.86%) |
Aug 11, 2017 | 22.67 | 22.91 | 22.62 | 22.65 | 6,675,647 | -0.02(-0.11%) |
Aug 10, 2017 | 23.27 | 23.40 | 22.64 | 22.67 | 9,854,661 | -0.74(-3.14%) |
Aug 09, 2017 | 23.20 | 23.51 | 23.16 | 23.41 | 5,817,380 | +0.07(+0.28%) |
Aug 08, 2017 | 23.35 | 23.52 | 23.33 | 23.34 | 3,875,597 | -0.03(-0.14%) |
Aug 07, 2017 | 23.29 | 23.43 | 23.21 | 23.38 | 4,569,237 | +0.12(+0.53%) |
Aug 04, 2017 | 23.50 | 23.52 | 23.15 | 23.25 | 5,323,328 | -0.17(-0.71%) |
Aug 03, 2017 | 23.35 | 23.52 | 23.28 | 23.42 | 4,915,211 | +0.10(+0.42%) |
Aug 02, 2017 | 23.38 | 23.48 | 23.11 | 23.32 | 5,702,410 | -0.04(-0.18%) |
Aug 01, 2017 | 23.15 | 23.38 | 23.01 | 23.36 | 5,615,100 | +0.26(+1.14%) |
Jul 31, 2017 | 23.03 | 23.16 | 22.98 | 23.10 | 6,526,526 | +0.15(+0.65%) |
Jul 28, 2017 | 22.86 | 23.04 | 22.86 | 22.95 | 5,990,841 | -0.03(-0.14%) |
Jul 27, 2017 | 23.26 | 23.28 | 22.76 | 22.98 | 9,829,787 | -0.21(-0.89%) |
Jul 26, 2017 | 23.31 | 24.01 | 22.95 | 23.19 | 16,717,731 | -1.57(-6.34%) |
Jul 25, 2017 | 24.39 | 25.03 | 24.38 | 24.76 | 9,938,226 | +0.41(+1.70%) |
Jul 24, 2017 | 24.28 | 24.43 | 24.18 | 24.34 | 5,178,687 | +0.02(+0.10%) |
Jul 21, 2017 | 24.45 | 24.50 | 24.17 | 24.32 | 4,965,850 | +0.17(+0.72%) |
Jul 20, 2017 | 24.28 | 24.36 | 23.97 | 24.14 | 4,068,342 | -0.12(-0.51%) |
Jul 19, 2017 | 23.96 | 24.33 | 23.88 | 24.27 | 7,538,067 | +0.42(+1.77%) |
Jul 18, 2017 | 23.91 | 24.05 | 23.65 | 23.85 | 3,872,019 | -0.22(-0.93%) |
Jul 17, 2017 | 23.96 | 24.09 | 23.90 | 24.07 | 4,483,812 | +0.10(+0.41%) |
Jul 14, 2017 | 24.05 | 24.07 | 23.86 | 23.97 | 3,165,525 | -0.07(-0.27%) |
Jul 13, 2017 | 24.16 | 24.21 | 24.02 | 24.04 | 3,353,591 | -0.07(-0.27%) |
Jul 12, 2017 | 24.19 | 24.26 | 23.95 | 24.10 | 5,108,653 | +0.05(+0.21%) |
Jul 11, 2017 | 24.13 | 24.19 | 23.89 | 24.05 | 4,043,308 | -0.07(-0.31%) |
Jul 10, 2017 | 23.88 | 24.19 | 23.78 | 24.13 | 13,269,516 | +0.62(+2.64%) |
Jul 07, 2017 | 23.02 | 23.54 | 23.02 | 23.51 | 4,156,287 | +0.55(+2.37%) |
Jul 06, 2017 | 23.14 | 23.24 | 22.93 | 22.96 | 5,059,829 | -0.32(-1.38%) |
Jul 05, 2017 | 23.02 | 23.33 | 22.94 | 23.29 | 4,815,508 | +0.36(+1.59%) |
Jul 03, 2017 | 23.18 | 23.26 | 22.91 | 22.92 | 2,200,769 | -0.12(-0.50%) |
Jun 30, 2017 | 23.02 | 23.16 | 22.95 | 23.04 | 7,416,112 | +0.05(+0.22%) |
Jun 29, 2017 | 23.21 | 23.28 | 22.82 | 22.99 | 6,672,275 | -0.29(-1.24%) |
Jun 28, 2017 | 23.28 | 23.39 | 23.15 | 23.28 | 4,829,855 | +0.19(+0.82%) |
Jun 27, 2017 | 23.11 | 23.45 | 22.95 | 23.09 | 21,806,734 | -0.14(-0.60%) |
Jun 26, 2017 | 23.38 | 23.43 | 23.10 | 23.23 | 9,993,718 | -0.15(-0.64%) |
Jun 23, 2017 | 23.47 | 23.49 | 23.33 | 23.38 | 20,182,460 | -0.06(-0.25%) |
Jun 22, 2017 | 23.84 | 23.88 | 23.25 | 23.43 | 8,036,816 | -0.41(-1.73%) |
Jun 21, 2017 | 23.47 | 23.85 | 23.43 | 23.85 | 6,190,867 | +0.07(+0.31%) |
Jun 20, 2017 | 24.09 | 24.17 | 23.74 | 23.77 | 6,237,396 | -0.35(-1.44%) |
Jun 19, 2017 | 23.80 | 24.12 | 23.73 | 24.12 | 3,619,957 | +0.43(+1.81%) |
Jun 16, 2017 | 23.86 | 23.92 | 23.57 | 23.69 | 5,708,354 | -0.16(-0.66%) |
Jun 15, 2017 | 23.54 | 23.95 | 23.50 | 23.85 | 5,937,325 | +0.12(+0.52%) |
Jun 14, 2017 | 24.17 | 24.20 | 23.52 | 23.72 | 7,509,156 | -0.40(-1.68%) |
Jun 13, 2017 | 23.93 | 24.17 | 23.80 | 24.13 | 5,349,773 | +0.28(+1.18%) |
Jun 12, 2017 | 23.46 | 23.86 | 23.14 | 23.85 | 11,187,787 | +0.21(+0.87%) |
Jun 09, 2017 | 24.34 | 24.46 | 23.23 | 23.64 | 6,911,069 | -0.73(-2.98%) |
Jun 08, 2017 | 24.48 | 24.05 | 24.37 | 7,852,871 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.80 | 24.88 | 23.97 | 24.12 | 8,420,371 | -0.72(-2.89%) |
Jun 06, 2017 | 24.88 | 25.15 | 24.79 | 24.84 | 5,658,542 | -0.08(-0.33%) |
Jun 05, 2017 | 24.76 | 24.95 | 24.67 | 24.92 | 7,726,339 | +0.11(+0.43%) |
Jun 02, 2017 | 24.95 | 24.98 | 24.60 | 24.81 | 4,047,795 | -0.04(-0.17%) |
Jun 01, 2017 | 24.50 | 24.90 | 24.44 | 24.86 | 6,243,163 | +0.62(+2.56%) |
May 31, 2017 | 24.25 | 24.33 | 24.08 | 24.24 | 5,858,630 | +0.02(+0.10%) |
May 30, 2017 | 24.09 | 24.31 | 24.05 | 24.21 | 3,719,202 | +0.07(+0.27%) |
May 26, 2017 | 24.34 | 24.34 | 24.12 | 24.14 | 3,526,829 | -0.10(-0.41%) |
May 25, 2017 | 24.27 | 24.35 | 24.18 | 24.24 | 10,238,673 | +0.08(+0.34%) |
May 24, 2017 | 24.23 | 24.26 | 24.03 | 24.16 | 4,079,530 | -0.09(-0.37%) |
May 23, 2017 | 24.52 | 24.61 | 24.19 | 24.25 | 5,055,132 | -0.15(-0.61%) |
May 22, 2017 | 24.27 | 24.49 | 24.27 | 24.40 | 5,957,346 | +0.08(+0.34%) |
May 19, 2017 | 24.43 | 24.66 | 24.29 | 24.32 | 3,989,238 | -0.05(-0.20%) |
May 18, 2017 | 24.30 | 24.61 | 24.02 | 24.37 | 8,506,265 | -0.14(-0.57%) |
May 17, 2017 | 25.19 | 24.98 | 24.51 | 24.51 | 6,142,987 | -0.68(-2.71%) |
May 16, 2017 | 25.26 | 25.26 | 25.07 | 25.19 | 7,696,519 | -0.02(-0.07%) |
May 15, 2017 | 25.22 | 25.26 | 25.12 | 25.21 | 8,680,288 | +0.02(+0.07%) |
May 12, 2017 | 25.16 | 25.27 | 25.08 | 25.19 | 8,581,980 | +0.02(+0.10%) |
May 11, 2017 | 25.38 | 25.41 | 25.15 | 25.17 | 7,848,986 | -0.24(-0.94%) |
May 10, 2017 | 25.31 | 25.44 | 25.17 | 25.40 | 4,661,910 | +0.14(+0.55%) |
May 09, 2017 | 25.12 | 25.31 | 25.09 | 25.26 | 6,174,606 | +0.16(+0.62%) |
May 08, 2017 | 25.11 | 25.22 | 25.06 | 25.11 | 8,721,658 | -0.05(-0.20%) |
May 05, 2017 | 25.22 | 25.30 | 24.98 | 25.16 | 6,867,873 | +0.04(+0.16%) |
May 04, 2017 | 25.05 | 25.20 | 24.97 | 25.12 | 10,680,934 | +0.16(+0.66%) |
May 03, 2017 | 25.36 | 25.43 | 24.94 | 24.95 | 8,163,055 | -0.49(-1.91%) |
May 02, 2017 | 25.21 | 25.50 | 25.16 | 25.44 | 6,920,251 | +0.24(+0.95%) |