Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.20 | 21.78 | 21.12 | 21.45 | 6,263,971 | +0.15(+0.71%) |
May 30, 2018 | 20.75 | 21.44 | 20.66 | 21.30 | 5,380,099 | +0.69(+3.37%) |
May 29, 2018 | 20.84 | 20.95 | 20.46 | 20.60 | 5,443,180 | -0.52(-2.44%) |
May 25, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.11(+0.54%) | |
May 24, 2018 | 21.21 | 21.31 | 20.87 | 21.00 | 5,347,121 | -0.38(-1.76%) |
May 23, 2018 | 21.29 | 21.45 | 20.98 | 21.38 | 6,021,275 | -0.01(-0.04%) |
May 22, 2018 | 22.06 | 22.31 | 21.32 | 21.39 | 6,762,258 | -0.58(-2.65%) |
May 21, 2018 | 21.93 | 22.13 | 21.79 | 21.97 | 4,597,598 | +0.12(+0.56%) |
May 18, 2018 | 21.90 | 21.93 | 21.69 | 21.85 | 8,299,970 | -0.07(-0.30%) |
May 17, 2018 | 21.92 | 22.21 | 21.78 | 21.92 | 6,668,095 | +0.07(+0.30%) |
May 16, 2018 | 21.76 | 21.93 | 21.64 | 21.85 | 4,096,658 | +0.08(+0.34%) |
May 15, 2018 | 21.75 | 21.81 | 21.43 | 21.77 | 3,658,402 | -0.01(-0.04%) |
May 14, 2018 | 21.34 | 21.88 | 21.27 | 21.78 | 5,083,997 | +0.56(+2.65%) |
May 11, 2018 | 21.52 | 21.64 | 21.14 | 21.22 | 5,287,407 | -0.27(-1.26%) |
May 10, 2018 | 21.48 | 21.55 | 21.12 | 21.49 | 9,490,804 | -0.13(-0.61%) |
May 09, 2018 | 22.11 | 22.27 | 21.59 | 21.62 | 7,528,190 | -0.22(-1.03%) |
May 08, 2018 | 21.48 | 21.86 | 21.16 | 21.85 | 5,421,010 | +0.30(+1.39%) |
May 07, 2018 | 22.22 | 22.44 | 21.52 | 21.55 | 8,280,439 | -0.38(-1.75%) |
May 04, 2018 | 21.62 | 22.06 | 21.57 | 21.93 | 5,075,102 | +0.33(+1.52%) |
May 03, 2018 | 22.09 | 22.22 | 21.52 | 21.61 | 5,150,795 | -0.68(-3.07%) |
May 02, 2018 | 22.35 | 22.60 | 22.20 | 22.29 | 5,993,206 | -0.15(-0.67%) |
May 01, 2018 | 22.31 | 22.63 | 22.25 | 22.44 | 6,190,396 | +0.06(+0.25%) |
Apr 30, 2018 | 22.06 | 22.54 | 22.03 | 22.38 | 6,223,393 | +0.27(+1.23%) |
Apr 27, 2018 | 23.06 | 23.08 | 21.79 | 22.11 | 6,499,060 | +0.14(+0.64%) |
Apr 26, 2018 | 21.73 | 22.17 | 21.73 | 21.97 | 5,375,651 | +0.28(+1.29%) |
Apr 25, 2018 | 21.53 | 21.75 | 21.49 | 21.69 | 4,888,516 | -0.08(-0.39%) |
Apr 24, 2018 | 21.97 | 22.11 | 21.59 | 21.77 | 4,770,323 | -0.06(-0.26%) |
Apr 23, 2018 | 21.56 | 21.91 | 21.42 | 21.83 | 5,765,767 | +0.22(+1.04%) |
Apr 20, 2018 | 22.04 | 22.04 | 21.45 | 21.61 | 6,157,543 | -0.45(-2.04%) |
Apr 19, 2018 | 22.45 | 22.53 | 22.00 | 22.06 | 7,570,877 | -0.45(-2.00%) |
Apr 18, 2018 | 22.41 | 22.68 | 22.25 | 22.50 | 6,424,087 | +0.19(+0.84%) |
Apr 17, 2018 | 22.35 | 22.43 | 22.01 | 22.32 | 5,443,453 | -0.11(-0.50%) |
Apr 16, 2018 | 22.36 | 22.65 | 22.08 | 22.43 | 5,330,877 | +0.27(+1.23%) |
Apr 13, 2018 | 22.05 | 22.34 | 21.90 | 22.16 | 9,491,806 | +0.10(+0.47%) |
Apr 12, 2018 | 22.06 | 22.17 | 21.87 | 22.06 | 7,164,026 | +0.06(+0.26%) |
Apr 11, 2018 | 22.02 | 22.19 | 21.79 | 22.00 | 4,291,956 | -0.05(-0.21%) |
Apr 10, 2018 | 21.77 | 22.35 | 21.63 | 22.05 | 6,028,737 | +0.56(+2.61%) |
Apr 09, 2018 | 21.65 | 21.85 | 21.48 | 21.48 | 4,194,052 | -0.21(-0.95%) |
Apr 06, 2018 | 22.28 | 22.39 | 21.36 | 21.69 | 5,243,498 | -0.72(-3.22%) |
Apr 05, 2018 | 22.24 | 22.53 | 22.13 | 22.41 | 5,469,275 | +0.22(+0.97%) |
Apr 04, 2018 | 21.77 | 22.24 | 21.68 | 22.20 | 4,696,081 | +0.16(+0.72%) |
Apr 03, 2018 | 21.81 | 22.09 | 21.50 | 22.04 | 3,988,247 | +0.37(+1.68%) |
Apr 02, 2018 | 22.33 | 22.33 | 21.30 | 21.67 | 6,904,085 | -0.78(-3.46%) |
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.24(+1.10%) | |
Mar 28, 2018 | 22.31 | 22.51 | 22.08 | 22.21 | 6,264,519 | -0.07(-0.29%) |
Mar 27, 2018 | 22.48 | 22.65 | 21.97 | 22.27 | 7,089,263 | -0.17(-0.75%) |
Mar 26, 2018 | 22.45 | 22.47 | 21.83 | 22.44 | 9,587,979 | +0.43(+1.96%) |
Mar 23, 2018 | 22.54 | 22.75 | 21.93 | 22.01 | 6,012,427 | -0.42(-1.88%) |
Mar 22, 2018 | 22.64 | 22.94 | 22.42 | 22.43 | 6,617,120 | -0.40(-1.76%) |
Mar 21, 2018 | 22.65 | 22.99 | 22.45 | 22.83 | 18,114,696 | +0.30(+1.33%) |
Mar 20, 2018 | 23.12 | 23.15 | 22.42 | 22.53 | 12,044,802 | -0.32(-1.39%) |
Mar 19, 2018 | 23.14 | 23.26 | 22.76 | 22.85 | 7,130,826 | -0.54(-2.32%) |
Mar 16, 2018 | 23.43 | 23.89 | 23.33 | 23.39 | 10,143,202 | -0.06(-0.24%) |
Mar 15, 2018 | 24.03 | 24.17 | 23.23 | 23.45 | 7,146,537 | -0.49(-2.03%) |
Mar 14, 2018 | 24.05 | 24.18 | 23.86 | 23.94 | 5,456,478 | -0.07(-0.27%) |
Mar 13, 2018 | 23.88 | 24.12 | 23.65 | 24.00 | 4,707,488 | +0.11(+0.47%) |
Mar 12, 2018 | 24.02 | 24.02 | 23.50 | 23.89 | 4,424,682 | +0.00(+0.00%) |
Mar 09, 2018 | 23.48 | 23.94 | 23.47 | 23.89 | 3,657,882 | +0.53(+2.28%) |
Mar 08, 2018 | 23.92 | 23.95 | 23.26 | 23.36 | 4,091,024 | -0.43(-1.81%) |
Mar 07, 2018 | 23.90 | 23.79 | 6,369,229 | +0.21(+0.87%) | ||
Mar 06, 2018 | 23.82 | 23.92 | 23.45 | 23.58 | 3,084,822 | -0.11(-0.47%) |
Mar 05, 2018 | 23.55 | 24.01 | 23.53 | 23.69 | 5,798,161 | +0.05(+0.20%) |
Mar 02, 2018 | 23.29 | 23.73 | 23.13 | 23.65 | 6,980,063 | +0.32(+1.36%) |
Mar 01, 2018 | 22.63 | 23.40 | 22.60 | 23.33 | 6,560,669 | +0.71(+3.15%) |
Feb 28, 2018 | 22.90 | 23.08 | 22.61 | 22.62 | 4,320,489 | -0.07(-0.33%) |
Feb 27, 2018 | 23.33 | 23.66 | 22.69 | 22.69 | 5,264,766 | -0.66(-2.81%) |
Feb 26, 2018 | 23.18 | 23.40 | 22.94 | 23.35 | 6,091,115 | +0.45(+1.96%) |
Feb 23, 2018 | 22.92 | 23.86 | 22.48 | 22.90 | 9,091,006 | +0.54(+2.43%) |
Feb 22, 2018 | 22.70 | 22.36 | 7,941,772 | +0.59(+2.71%) | ||
Feb 21, 2018 | 22.39 | 22.43 | 21.76 | 21.77 | 7,708,471 | -0.63(-2.80%) |
Feb 20, 2018 | 22.61 | 22.65 | 22.25 | 22.39 | 5,001,162 | +0.03(+0.13%) |
Feb 16, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.15(-0.67%) | |
Feb 15, 2018 | 22.49 | 22.63 | 22.28 | 22.51 | 6,615,847 | +0.05(+0.21%) |
Feb 14, 2018 | 21.99 | 22.71 | 21.81 | 22.47 | 6,264,158 | +0.25(+1.14%) |
Feb 13, 2018 | 22.32 | 22.37 | 22.12 | 22.21 | 3,852,880 | -0.10(-0.46%) |
Feb 12, 2018 | 22.48 | 22.72 | 22.05 | 22.32 | 7,861,157 | +0.19(+0.85%) |
Feb 09, 2018 | 21.71 | 22.28 | 21.15 | 22.13 | 9,924,900 | +0.59(+2.74%) |
Feb 08, 2018 | 21.91 | 22.40 | 21.53 | 21.54 | 9,764,159 | -0.34(-1.54%) |
Feb 07, 2018 | 22.97 | 23.05 | 21.86 | 21.88 | 8,553,840 | -1.15(-5.00%) |
Feb 06, 2018 | 22.14 | 23.16 | 21.98 | 23.03 | 10,018,325 | +0.31(+1.36%) |
Feb 05, 2018 | 23.18 | 23.39 | 22.38 | 22.72 | 6,888,377 | -0.86(-3.65%) |
Feb 02, 2018 | 24.17 | 24.20 | 23.43 | 23.58 | 7,036,128 | -0.95(-3.85%) |
Feb 01, 2018 | 24.61 | 24.77 | 24.22 | 24.53 | 6,020,755 | -0.14(-0.57%) |
Jan 31, 2018 | 25.04 | 25.18 | 24.58 | 24.67 | 6,501,074 | -0.32(-1.27%) |
Jan 30, 2018 | 25.15 | 25.31 | 25.04 | 24.99 | 4,087,366 | -0.35(-1.37%) |
Jan 29, 2018 | 25.80 | 25.84 | 25.25 | 25.33 | 3,881,353 | -0.72(-2.77%) |
Jan 26, 2018 | 26.08 | 26.24 | 25.89 | 26.05 | 3,265,801 | +0.20(+0.76%) |
Jan 25, 2018 | 26.46 | 26.53 | 25.83 | 25.86 | 3,123,311 | -0.46(-1.74%) |
Jan 24, 2018 | 26.77 | 26.94 | 26.24 | 26.31 | 4,506,040 | -0.23(-0.88%) |
Jan 23, 2018 | 26.37 | 26.69 | 26.17 | 26.55 | 4,402,256 | +0.29(+1.11%) |
Jan 22, 2018 | 25.89 | 26.28 | 25.78 | 26.26 | 4,410,244 | +0.56(+2.18%) |
Jan 19, 2018 | 25.75 | 25.81 | 25.46 | 25.70 | 4,703,741 | -0.06(-0.22%) |
Jan 18, 2018 | 26.04 | 26.24 | 25.65 | 25.75 | 4,764,400 | -0.38(-1.47%) |
Jan 17, 2018 | 25.97 | 26.29 | 25.74 | 26.14 | 5,756,037 | -0.05(-0.18%) |
Jan 16, 2018 | 26.88 | 26.95 | 26.11 | 26.18 | 4,645,596 | -0.79(-2.94%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.45(+1.69%) | |
Jan 11, 2018 | 26.33 | 27.01 | 26.16 | 26.53 | 6,787,097 | +0.41(+1.57%) |
Jan 10, 2018 | 25.98 | 26.12 | 5,392,996 | -1.08(-3.98%) | ||
Jan 09, 2018 | 27.03 | 27.31 | 26.90 | 27.20 | 4,523,678 | +0.20(+0.73%) |
Jan 08, 2018 | 26.96 | 27.02 | 26.63 | 27.01 | 4,496,473 | +0.14(+0.52%) |
Jan 05, 2018 | 26.70 | 27.17 | 26.70 | 26.87 | 4,773,497 | -0.14(-0.52%) |
Jan 04, 2018 | 27.17 | 27.40 | 26.88 | 27.01 | 4,860,242 | -0.11(-0.41%) |
Jan 03, 2018 | 27.26 | 27.61 | 27.05 | 27.12 | 5,726,713 | +0.12(+0.45%) |
Jan 02, 2018 | 26.45 | 27.04 | 26.45 | 27.00 | 5,614,672 | +0.28(+1.05%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.45 | 26.72 | 26.24 | 26.66 | 4,712,805 | +0.38(+1.46%) |
Dec 27, 2017 | 26.17 | 26.36 | 26.11 | 26.28 | 3,892,002 | +0.03(+0.11%) |
Dec 26, 2017 | 25.92 | 26.26 | 25.84 | 26.25 | 3,105,530 | +0.48(+1.85%) |
Dec 22, 2017 | 25.84 | 25.99 | 25.61 | 25.77 | 4,598,825 | -0.12(-0.47%) |
Dec 21, 2017 | 25.06 | 25.95 | 24.98 | 25.89 | 7,817,929 | +0.70(+2.78%) |
Dec 20, 2017 | 24.99 | 25.27 | 24.83 | 25.19 | 3,800,249 | +0.14(+0.56%) |
Dec 19, 2017 | 25.36 | 25.42 | 25.01 | 25.05 | 3,651,810 | -0.25(-1.00%) |
Dec 18, 2017 | 25.09 | 25.56 | 24.97 | 25.31 | 5,427,967 | +0.42(+1.69%) |
Dec 15, 2017 | 25.65 | 25.66 | 24.72 | 24.89 | 7,572,923 | -0.58(-2.27%) |
Dec 14, 2017 | 25.79 | 25.90 | 25.46 | 25.46 | 4,798,987 | -0.47(-1.80%) |
Dec 13, 2017 | 25.76 | 26.22 | 25.63 | 25.93 | 4,302,703 | +0.15(+0.58%) |
Dec 12, 2017 | 25.78 | 26.63 | 25.77 | 25.78 | 3,481,228 | -0.68(-2.58%) |
Dec 11, 2017 | 26.18 | 26.74 | 26.16 | 26.46 | 3,513,606 | +0.54(+2.09%) |
Dec 08, 2017 | 26.05 | 26.23 | 25.88 | 25.92 | 4,775,399 | -0.03(-0.11%) |
Dec 07, 2017 | 26.11 | 26.27 | 25.83 | 25.95 | 3,430,813 | -0.25(-0.96%) |
Dec 06, 2017 | 26.42 | 26.52 | 26.06 | 26.20 | 3,445,751 | -0.26(-0.99%) |
Dec 05, 2017 | 26.56 | 26.62 | 26.29 | 26.46 | 4,378,556 | -0.22(-0.84%) |
Dec 04, 2017 | 26.63 | 27.34 | 26.63 | 26.69 | 4,700,884 | -0.10(-0.38%) |
Dec 01, 2017 | 27.30 | 27.59 | 26.50 | 26.79 | 7,748,631 | -0.25(-0.93%) |
Nov 30, 2017 | 27.29 | 27.62 | 26.70 | 27.04 | 8,418,411 | -0.21(-0.75%) |
Nov 29, 2017 | 27.45 | 27.52 | 27.01 | 27.25 | 3,572,460 | +0.07(+0.24%) |
Nov 28, 2017 | 27.32 | 27.38 | 27.11 | 27.18 | 3,088,805 | -0.04(-0.14%) |
Nov 27, 2017 | 27.46 | 27.52 | 27.16 | 27.22 | 3,059,922 | -0.10(-0.38%) |
Nov 24, 2017 | 27.55 | 27.56 | 27.27 | 27.32 | 1,065,702 | -0.18(-0.65%) |
Nov 22, 2017 | 27.35 | 27.54 | 27.21 | 27.50 | 2,831,824 | +0.35(+1.27%) |
Nov 21, 2017 | 27.21 | 27.37 | 27.01 | 27.16 | 2,988,142 | +0.06(+0.21%) |
Nov 20, 2017 | 27.31 | 27.44 | 27.02 | 27.10 | 4,366,137 | -0.35(-1.29%) |
Nov 17, 2017 | 27.01 | 27.47 | 26.92 | 27.45 | 5,994,404 | +0.61(+2.26%) |
Nov 16, 2017 | 26.70 | 26.94 | 26.45 | 26.85 | 4,070,950 | +0.27(+1.02%) |
Nov 15, 2017 | 26.49 | 26.68 | 26.11 | 26.58 | 4,277,962 | -0.01(-0.04%) |
Nov 14, 2017 | 26.91 | 27.02 | 26.42 | 26.59 | 4,931,955 | -0.56(-2.06%) |
Nov 13, 2017 | 26.99 | 27.33 | 26.87 | 27.15 | 4,734,081 | +0.07(+0.24%) |
Nov 10, 2017 | 26.45 | 27.15 | 26.44 | 27.08 | 6,428,716 | +0.40(+1.51%) |
Nov 09, 2017 | 26.39 | 26.92 | 26.28 | 26.68 | 7,768,006 | +0.69(+2.66%) |
Nov 08, 2017 | 25.97 | 26.26 | 25.54 | 25.99 | 7,409,006 | -0.02(-0.07%) |
Nov 07, 2017 | 25.64 | 26.08 | 25.38 | 26.01 | 11,629,313 | -0.83(-3.10%) |
Nov 06, 2017 | 26.67 | 27.07 | 26.48 | 26.84 | 8,301,498 | +0.51(+1.95%) |
Nov 03, 2017 | 26.32 | 26.49 | 26.12 | 26.32 | 6,557,877 | -0.03(-0.11%) |
Nov 02, 2017 | 26.08 | 26.38 | 25.91 | 26.35 | 7,903,754 | +0.33(+1.25%) |
Nov 01, 2017 | 25.88 | 26.20 | 25.70 | 26.03 | 7,682,528 | +0.20(+0.76%) |
Oct 31, 2017 | 25.55 | 26.11 | 25.40 | 25.83 | 9,929,728 | +0.48(+1.88%) |
Oct 30, 2017 | 25.04 | 25.47 | 24.85 | 25.36 | 8,400,945 | +0.41(+1.64%) |
Oct 27, 2017 | 23.50 | 25.20 | 23.00 | 24.94 | 13,639,457 | +1.96(+8.52%) |
Oct 26, 2017 | 22.76 | 23.01 | 22.47 | 22.99 | 6,065,625 | +0.21(+0.94%) |
Oct 25, 2017 | 23.12 | 23.29 | 22.73 | 22.77 | 5,850,244 | -0.47(-2.01%) |
Oct 24, 2017 | 23.56 | 23.62 | 23.15 | 23.24 | 4,274,855 | -0.29(-1.23%) |
Oct 23, 2017 | 23.94 | 23.98 | 23.51 | 23.53 | 3,863,307 | -0.28(-1.17%) |
Oct 20, 2017 | 23.80 | 23.87 | 23.64 | 23.81 | 3,802,026 | +0.05(+0.20%) |
Oct 19, 2017 | 23.78 | 23.85 | 23.51 | 23.76 | 3,907,745 | -0.13(-0.55%) |
Oct 18, 2017 | 24.04 | 24.25 | 23.86 | 23.89 | 4,157,524 | -0.24(-1.00%) |
Oct 17, 2017 | 23.96 | 24.20 | 23.85 | 24.13 | 4,278,848 | +0.18(+0.74%) |
Oct 16, 2017 | 24.24 | 24.35 | 23.93 | 23.96 | 5,349,825 | -0.29(-1.19%) |
Oct 13, 2017 | 24.46 | 24.61 | 24.15 | 24.25 | 7,006,806 | +0.00(+0.00%) |
Oct 12, 2017 | 23.70 | 24.31 | 23.61 | 24.25 | 6,191,128 | +0.46(+1.92%) |
Oct 11, 2017 | 23.72 | 23.81 | 23.55 | 23.79 | 3,564,221 | +0.14(+0.59%) |
Oct 10, 2017 | 23.88 | 23.94 | 23.54 | 23.65 | 5,966,543 | -0.07(-0.31%) |
Oct 09, 2017 | 23.98 | 24.01 | 23.57 | 23.72 | 5,120,398 | -0.25(-1.05%) |
Oct 06, 2017 | 24.42 | 24.51 | 23.91 | 23.98 | 4,890,143 | -0.63(-2.58%) |
Oct 05, 2017 | 24.78 | 24.85 | 24.54 | 24.61 | 3,784,739 | -0.04(-0.15%) |
Oct 04, 2017 | 24.94 | 24.98 | 24.46 | 24.65 | 3,740,546 | -0.14(-0.56%) |
Oct 03, 2017 | 24.92 | 24.97 | 24.73 | 24.79 | 3,300,945 | -0.18(-0.71%) |
Oct 02, 2017 | 24.69 | 25.01 | 24.52 | 24.96 | 6,810,207 | +0.02(+0.07%) |
Sep 29, 2017 | 24.80 | 25.01 | 24.65 | 24.94 | 5,358,415 | -0.07(-0.26%) |
Sep 28, 2017 | 25.02 | 25.13 | 24.67 | 25.01 | 7,335,289 | -0.01(-0.04%) |
Sep 27, 2017 | 24.73 | 25.02 | 6,505,802 | -0.04(-0.15%) | ||
Sep 26, 2017 | 25.00 | 25.19 | 24.97 | 25.06 | 5,358,177 | +0.07(+0.26%) |
Sep 25, 2017 | 24.93 | 25.09 | 24.77 | 24.99 | 3,974,869 | +0.21(+0.83%) |
Sep 22, 2017 | 24.56 | 24.81 | 24.49 | 24.79 | 4,784,737 | +0.16(+0.64%) |
Sep 21, 2017 | 24.37 | 24.70 | 24.20 | 24.63 | 4,076,723 | +0.11(+0.46%) |
Sep 20, 2017 | 24.56 | 24.67 | 24.23 | 24.52 | 7,382,304 | +0.07(+0.31%) |
Sep 19, 2017 | 24.67 | 24.75 | 24.32 | 24.44 | 6,715,460 | -0.29(-1.17%) |
Sep 18, 2017 | 24.97 | 25.22 | 24.69 | 24.73 | 5,961,154 | -0.27(-1.08%) |
Sep 15, 2017 | 24.94 | 25.02 | 24.64 | 25.00 | 6,488,541 | +0.07(+0.26%) |
Sep 14, 2017 | 24.74 | 25.07 | 24.65 | 24.94 | 6,863,449 | +0.31(+1.25%) |
Sep 13, 2017 | 24.78 | 24.86 | 24.39 | 24.63 | 5,383,254 | +0.07(+0.30%) |
Sep 12, 2017 | 24.39 | 24.69 | 24.23 | 24.55 | 4,974,704 | +0.28(+1.15%) |
Sep 11, 2017 | 24.36 | 24.43 | 24.18 | 24.27 | 5,699,458 | +0.06(+0.23%) |
Sep 08, 2017 | 24.73 | 24.80 | 24.16 | 24.22 | 7,192,570 | -0.62(-2.52%) |
Sep 07, 2017 | 25.08 | 25.13 | 24.78 | 24.84 | 4,137,436 | -0.26(-1.04%) |
Sep 06, 2017 | 25.23 | 25.30 | 24.91 | 25.10 | 6,313,692 | -0.04(-0.15%) |
Sep 05, 2017 | 24.86 | 25.31 | 24.72 | 25.14 | 7,100,417 | +0.08(+0.33%) |
Sep 01, 2017 | 23.83 | 25.13 | 23.83 | 25.06 | 10,778,216 | +1.23(+5.17%) |
Aug 31, 2017 | 23.26 | 23.92 | 22.99 | 23.83 | 8,185,673 | +0.71(+3.07%) |
Aug 30, 2017 | 23.05 | 23.30 | 22.87 | 23.12 | 2,764,978 | -0.07(-0.32%) |
Aug 29, 2017 | 22.89 | 23.22 | 22.62 | 23.19 | 3,228,965 | +0.10(+0.44%) |
Aug 28, 2017 | 23.10 | 23.29 | 22.88 | 23.09 | 3,347,689 | -0.08(-0.36%) |
Aug 25, 2017 | 23.34 | 23.36 | 22.82 | 23.17 | 3,870,967 | -0.12(-0.52%) |
Aug 24, 2017 | 23.21 | 23.42 | 23.07 | 23.29 | 4,195,402 | +0.07(+0.32%) |
Aug 23, 2017 | 23.18 | 23.51 | 23.02 | 23.22 | 5,060,079 | -0.07(-0.32%) |
Aug 22, 2017 | 22.93 | 23.40 | 22.93 | 23.29 | 3,424,589 | +0.45(+1.96%) |
Aug 21, 2017 | 22.70 | 23.02 | 22.54 | 22.85 | 4,660,663 | +0.10(+0.45%) |
Aug 18, 2017 | 22.86 | 22.90 | 22.52 | 22.74 | 6,909,216 | -0.13(-0.57%) |
Aug 17, 2017 | 22.84 | 23.22 | 22.81 | 22.87 | 4,005,353 | -0.01(-0.04%) |
Aug 16, 2017 | 22.93 | 23.19 | 22.80 | 22.88 | 3,655,032 | -0.05(-0.20%) |
Aug 15, 2017 | 22.73 | 23.00 | 22.45 | 22.93 | 3,975,341 | +0.13(+0.57%) |
Aug 14, 2017 | 23.05 | 23.21 | 22.78 | 22.80 | 3,657,754 | -0.15(-0.65%) |
Aug 11, 2017 | 22.83 | 23.23 | 22.80 | 22.95 | 3,893,565 | +0.03(+0.12%) |
Aug 10, 2017 | 23.21 | 23.36 | 22.87 | 22.92 | 6,358,489 | -0.23(-1.01%) |
Aug 09, 2017 | 23.08 | 23.53 | 23.00 | 23.15 | 6,379,644 | +0.24(+1.06%) |
Aug 08, 2017 | 22.64 | 23.04 | 22.64 | 22.91 | 3,516,819 | +0.23(+1.03%) |
Aug 07, 2017 | 22.93 | 22.97 | 22.56 | 22.68 | 4,376,797 | -0.32(-1.38%) |
Aug 04, 2017 | 22.86 | 23.13 | 22.71 | 23.00 | 4,050,467 | +0.13(+0.57%) |
Aug 03, 2017 | 22.96 | 23.25 | 22.58 | 22.86 | 6,978,607 | +0.00(+0.00%) |
Aug 02, 2017 | 23.44 | 23.85 | 22.81 | 22.86 | 6,229,201 | -0.74(-3.12%) |
Aug 01, 2017 | 23.31 | 23.78 | 23.31 | 23.60 | 8,065,251 | +0.46(+1.97%) |
Jul 31, 2017 | 23.56 | 23.68 | 23.01 | 23.14 | 6,585,355 | -0.59(-2.47%) |
Jul 28, 2017 | 23.36 | 24.27 | 22.86 | 23.73 | 8,900,174 | +0.30(+1.27%) |
Jul 27, 2017 | 23.43 | 23.54 | 23.18 | 23.43 | 6,727,268 | +0.02(+0.08%) |
Jul 26, 2017 | 23.48 | 23.69 | 23.27 | 23.41 | 3,431,025 | +0.04(+0.16%) |
Jul 25, 2017 | 23.38 | 23.68 | 23.34 | 23.38 | 4,911,292 | +0.32(+1.37%) |
Jul 24, 2017 | 23.17 | 23.30 | 22.94 | 23.06 | 4,390,574 | -0.19(-0.80%) |
Jul 21, 2017 | 23.25 | 23.38 | 23.13 | 23.25 | 6,459,988 | -0.02(-0.08%) |
Jul 20, 2017 | 23.83 | 23.21 | 23.27 | 5,063,808 | -0.16(-0.68%) | |
Jul 19, 2017 | 23.15 | 23.55 | 23.12 | 23.42 | 7,157,216 | +0.33(+1.41%) |
Jul 18, 2017 | 23.76 | 23.82 | 22.83 | 23.10 | 6,111,006 | -0.57(-2.40%) |
Jul 17, 2017 | 23.61 | 24.00 | 23.57 | 23.67 | 6,219,567 | +0.07(+0.32%) |
Jul 14, 2017 | 23.67 | 23.75 | 23.43 | 23.59 | 5,074,848 | -0.07(-0.28%) |
Jul 13, 2017 | 23.32 | 23.68 | 23.23 | 23.66 | 3,880,081 | +0.31(+1.32%) |
Jul 12, 2017 | 23.32 | 23.59 | 23.19 | 23.35 | 4,696,499 | +0.19(+0.80%) |
Jul 11, 2017 | 22.93 | 23.38 | 22.87 | 23.16 | 3,845,901 | +0.20(+0.89%) |
Jul 10, 2017 | 22.58 | 23.06 | 22.51 | 22.96 | 4,172,193 | +0.38(+1.69%) |
Jul 07, 2017 | 22.48 | 22.61 | 22.23 | 22.58 | 5,138,283 | +0.00(+0.00%) |
Jul 06, 2017 | 23.22 | 23.26 | 22.35 | 22.58 | 9,655,635 | -0.60(-2.57%) |
Jul 05, 2017 | 23.18 | 23.40 | 22.85 | 23.17 | 6,218,728 | -0.21(-0.92%) |
Jul 03, 2017 | 23.35 | 23.54 | 23.10 | 23.39 | 4,105,193 | +0.05(+0.20%) |
Jun 30, 2017 | 23.41 | 23.64 | 23.10 | 23.34 | 7,528,164 | +0.24(+1.05%) |
Jun 29, 2017 | 22.91 | 23.25 | 22.80 | 23.10 | 8,925,171 | +0.32(+1.39%) |
Jun 28, 2017 | 22.87 | 23.18 | 22.72 | 22.78 | 8,401,460 | -0.02(-0.08%) |
Jun 27, 2017 | 22.78 | 22.83 | 22.46 | 22.80 | 8,896,777 | +0.19(+0.82%) |
Jun 26, 2017 | 22.20 | 22.89 | 22.13 | 22.61 | 6,704,908 | +0.52(+2.36%) |
Jun 23, 2017 | 21.29 | 22.13 | 21.29 | 22.09 | 9,556,540 | +0.82(+3.85%) |
Jun 22, 2017 | 20.87 | 21.41 | 20.77 | 21.27 | 7,986,708 | +0.47(+2.28%) |
Jun 21, 2017 | 20.75 | 21.14 | 20.47 | 20.80 | 9,127,041 | -0.05(-0.22%) |
Jun 20, 2017 | 20.73 | 21.01 | 20.62 | 20.85 | 6,753,896 | -0.18(-0.84%) |
Jun 19, 2017 | 21.44 | 21.48 | 20.89 | 21.02 | 8,820,015 | -0.49(-2.29%) |
Jun 16, 2017 | 21.83 | 21.91 | 21.36 | 21.52 | 9,818,830 | -0.20(-0.94%) |
Jun 15, 2017 | 21.40 | 21.75 | 21.25 | 21.72 | 8,455,050 | +0.22(+1.04%) |
Jun 14, 2017 | 21.52 | 21.58 | 21.12 | 21.50 | 6,462,939 | -0.25(-1.16%) |
Jun 13, 2017 | 21.29 | 21.76 | 21.12 | 21.75 | 5,952,816 | +0.55(+2.59%) |
Jun 12, 2017 | 21.51 | 21.55 | 20.94 | 21.20 | 6,349,149 | -0.09(-0.44%) |
Jun 09, 2017 | 20.81 | 21.46 | 20.75 | 21.29 | 7,530,175 | +0.52(+2.51%) |
Jun 08, 2017 | 21.08 | 20.41 | 20.77 | 11,572,834 | +0.20(+1.00%) | |
Jun 07, 2017 | 20.34 | 20.65 | 20.06 | 20.57 | 9,990,797 | +0.09(+0.45%) |
Jun 06, 2017 | 20.23 | 20.51 | 20.05 | 20.47 | 6,924,298 | +0.47(+2.33%) |
Jun 05, 2017 | 19.91 | 20.22 | 19.91 | 20.01 | 4,017,572 | -0.08(-0.42%) |
Jun 02, 2017 | 20.54 | 20.59 | 20.01 | 20.09 | 6,024,782 | -0.52(-2.53%) |