Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 27.81 | 27.89 | 27.52 | 27.59 | 6,037,319 | -0.17(-0.61%) |
Sep 29, 2017 | 27.95 | 27.97 | 27.72 | 27.75 | 3,919,872 | -0.17(-0.60%) |
Sep 28, 2017 | 27.73 | 27.99 | 27.69 | 27.92 | 3,207,928 | +0.12(+0.45%) |
Sep 27, 2017 | 27.51 | 27.80 | 4,320,273 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.22 | 28.44 | 28.17 | 28.33 | 6,175,025 | +0.07(+0.26%) |
Sep 25, 2017 | 28.13 | 28.41 | 28.08 | 28.26 | 7,092,326 | +0.12(+0.44%) |
Sep 22, 2017 | 28.45 | 28.46 | 28.09 | 28.14 | 3,059,237 | -0.25(-0.88%) |
Sep 21, 2017 | 28.43 | 28.57 | 28.35 | 28.38 | 1,908,059 | -0.02(-0.08%) |
Sep 20, 2017 | 28.69 | 28.77 | 28.33 | 28.41 | 3,682,914 | -0.28(-0.97%) |
Sep 19, 2017 | 28.64 | 28.76 | 28.51 | 28.68 | 4,087,500 | +0.08(+0.28%) |
Sep 18, 2017 | 28.75 | 28.82 | 28.35 | 28.60 | 5,429,220 | -0.15(-0.51%) |
Sep 15, 2017 | 28.54 | 28.76 | 28.44 | 28.75 | 8,812,502 | +0.14(+0.49%) |
Sep 14, 2017 | 28.40 | 28.66 | 28.27 | 28.61 | 4,782,474 | +0.22(+0.77%) |
Sep 13, 2017 | 28.57 | 28.57 | 28.38 | 28.39 | 4,707,848 | -0.18(-0.64%) |
Sep 12, 2017 | 29.05 | 29.09 | 28.39 | 28.57 | 3,912,589 | -0.56(-1.91%) |
Sep 11, 2017 | 28.91 | 29.18 | 28.90 | 29.13 | 4,294,537 | +0.20(+0.71%) |
Sep 08, 2017 | 28.68 | 29.01 | 28.58 | 28.93 | 4,225,557 | +0.29(+1.00%) |
Sep 07, 2017 | 28.41 | 28.69 | 28.27 | 28.64 | 4,324,011 | +0.32(+1.12%) |
Sep 06, 2017 | 28.42 | 28.49 | 28.26 | 28.32 | 4,219,175 | -0.04(-0.13%) |
Sep 05, 2017 | 28.36 | 28.36 | 28.16 | 28.36 | 3,135,840 | +0.04(+0.15%) |
Sep 01, 2017 | 28.47 | 28.52 | 28.23 | 28.31 | 2,482,334 | -0.09(-0.33%) |
Aug 31, 2017 | 28.42 | 28.47 | 28.36 | 28.41 | 2,881,640 | +0.04(+0.15%) |
Aug 30, 2017 | 28.43 | 28.54 | 28.31 | 28.37 | 2,521,090 | -0.14(-0.51%) |
Aug 29, 2017 | 28.66 | 28.71 | 28.50 | 28.51 | 1,994,405 | -0.11(-0.38%) |
Aug 28, 2017 | 28.68 | 28.73 | 28.45 | 28.62 | 2,928,133 | -0.04(-0.15%) |
Aug 25, 2017 | 28.64 | 28.82 | 28.60 | 28.66 | 2,206,298 | +0.07(+0.23%) |
Aug 24, 2017 | 28.58 | 28.64 | 28.48 | 28.60 | 2,947,503 | -0.01(-0.05%) |
Aug 23, 2017 | 28.24 | 28.63 | 28.16 | 28.61 | 4,191,203 | +0.35(+1.23%) |
Aug 22, 2017 | 28.16 | 28.26 | 28.09 | 28.26 | 4,245,589 | +0.07(+0.26%) |
Aug 21, 2017 | 28.13 | 28.24 | 28.05 | 28.19 | 2,208,424 | +0.01(+0.05%) |
Aug 18, 2017 | 28.11 | 28.26 | 27.99 | 28.18 | 3,333,080 | +0.07(+0.26%) |
Aug 17, 2017 | 28.28 | 28.35 | 28.09 | 28.10 | 3,087,238 | -0.17(-0.59%) |
Aug 16, 2017 | 28.16 | 28.34 | 28.11 | 28.27 | 2,580,403 | +0.09(+0.33%) |
Aug 15, 2017 | 27.89 | 28.19 | 27.88 | 28.18 | 2,456,770 | +0.18(+0.65%) |
Aug 14, 2017 | 27.92 | 28.02 | 27.84 | 28.00 | 3,237,070 | +0.13(+0.47%) |
Aug 11, 2017 | 28.05 | 28.12 | 27.79 | 27.87 | 2,295,248 | -0.19(-0.67%) |
Aug 10, 2017 | 27.95 | 28.11 | 27.85 | 28.05 | 2,592,748 | +0.11(+0.39%) |
Aug 09, 2017 | 28.14 | 28.16 | 27.92 | 27.95 | 4,275,084 | -0.17(-0.59%) |
Aug 08, 2017 | 28.05 | 28.13 | 28.01 | 28.11 | 2,574,132 | +0.00(+0.00%) |
Aug 07, 2017 | 28.02 | 28.12 | 27.99 | 28.11 | 2,183,963 | +0.03(+0.10%) |
Aug 04, 2017 | 28.23 | 28.29 | 27.99 | 28.08 | 3,538,883 | -0.23(-0.82%) |
Aug 03, 2017 | 27.81 | 28.37 | 27.76 | 28.31 | 4,431,882 | +0.11(+0.39%) |
Aug 02, 2017 | 27.86 | 28.21 | 27.76 | 28.21 | 5,154,034 | +0.25(+0.91%) |
Aug 01, 2017 | 28.09 | 27.79 | 27.95 | 4,578,732 | +0.20(+0.73%) | |
Jul 31, 2017 | 27.66 | 27.81 | 27.55 | 27.75 | 4,693,139 | +0.11(+0.39%) |
Jul 28, 2017 | 27.60 | 27.66 | 27.41 | 27.64 | 4,128,472 | +0.04(+0.16%) |
Jul 27, 2017 | 27.52 | 27.69 | 27.42 | 27.60 | 4,400,481 | +0.02(+0.08%) |
Jul 26, 2017 | 27.47 | 27.59 | 27.37 | 27.58 | 3,966,406 | +0.09(+0.32%) |
Jul 25, 2017 | 27.82 | 27.86 | 27.45 | 27.49 | 3,105,167 | -0.31(-1.12%) |
Jul 24, 2017 | 27.88 | 28.02 | 27.71 | 27.80 | 5,204,342 | -0.11(-0.39%) |
Jul 21, 2017 | 27.68 | 27.93 | 27.61 | 27.91 | 3,856,000 | +0.22(+0.81%) |
Jul 20, 2017 | 27.60 | 27.74 | 27.48 | 27.68 | 5,663,222 | +0.09(+0.31%) |
Jul 19, 2017 | 27.87 | 27.87 | 27.56 | 27.60 | 7,564,729 | +0.31(+1.14%) |
Jul 18, 2017 | 27.30 | 27.40 | 27.21 | 27.29 | 3,158,841 | +0.01(+0.05%) |
Jul 17, 2017 | 27.06 | 27.30 | 27.02 | 27.27 | 4,140,709 | +0.22(+0.83%) |
Jul 14, 2017 | 27.31 | 27.32 | 26.93 | 27.05 | 8,412,610 | -0.06(-0.21%) |
Jul 13, 2017 | 27.32 | 27.37 | 27.11 | 27.11 | 3,468,669 | -0.26(-0.95%) |
Jul 12, 2017 | 27.50 | 27.57 | 27.29 | 27.37 | 5,941,020 | +0.03(+0.11%) |
Jul 11, 2017 | 27.51 | 27.55 | 27.18 | 27.34 | 4,460,626 | -0.13(-0.47%) |
Jul 10, 2017 | 27.65 | 27.74 | 27.45 | 27.47 | 5,272,279 | -0.09(-0.34%) |
Jul 07, 2017 | 27.53 | 27.72 | 27.51 | 27.56 | 3,223,303 | +0.03(+0.10%) |
Jul 06, 2017 | 27.64 | 27.71 | 27.46 | 27.53 | 5,003,730 | -0.19(-0.68%) |
Jul 05, 2017 | 27.77 | 27.78 | 27.55 | 27.72 | 4,507,625 | +0.01(+0.03%) |
Jul 03, 2017 | 28.09 | 28.12 | 27.68 | 27.71 | 2,747,810 | -0.28(-0.98%) |
Jun 30, 2017 | 28.05 | 28.18 | 27.98 | 27.99 | 4,301,539 | +0.00(+0.00%) |
Jun 29, 2017 | 27.99 | 28.08 | 27.83 | 27.99 | 5,146,758 | -0.13(-0.46%) |
Jun 28, 2017 | 28.36 | 28.53 | 28.08 | 28.12 | 4,430,444 | -0.13(-0.46%) |
Jun 27, 2017 | 28.34 | 28.47 | 28.17 | 28.25 | 4,193,553 | -0.20(-0.69%) |
Jun 26, 2017 | 28.23 | 28.58 | 28.11 | 28.44 | 5,170,573 | +0.33(+1.18%) |
Jun 23, 2017 | 28.23 | 28.34 | 28.02 | 28.11 | 4,940,522 | -0.14(-0.49%) |
Jun 22, 2017 | 28.45 | 28.51 | 28.22 | 28.25 | 3,970,353 | -0.27(-0.94%) |
Jun 21, 2017 | 28.45 | 28.54 | 28.13 | 28.52 | 6,830,662 | +0.04(+0.13%) |
Jun 20, 2017 | 28.61 | 28.64 | 28.45 | 28.48 | 3,994,083 | -0.17(-0.61%) |
Jun 19, 2017 | 28.63 | 28.74 | 28.50 | 28.65 | 4,222,986 | +0.07(+0.23%) |
Jun 16, 2017 | 28.65 | 28.74 | 28.53 | 28.59 | 8,539,010 | +0.04(+0.13%) |
Jun 15, 2017 | 28.41 | 28.61 | 28.32 | 28.55 | 3,962,890 | +0.11(+0.38%) |
Jun 14, 2017 | 28.43 | 28.56 | 28.38 | 28.44 | 5,357,490 | +0.22(+0.80%) |
Jun 13, 2017 | 28.18 | 28.27 | 28.10 | 28.22 | 3,975,443 | +0.07(+0.26%) |
Jun 12, 2017 | 28.38 | 28.51 | 28.02 | 28.15 | 6,890,604 | -0.23(-0.82%) |
Jun 09, 2017 | 28.40 | 28.49 | 28.20 | 28.38 | 5,382,047 | -0.15(-0.53%) |
Jun 08, 2017 | 28.68 | 28.31 | 28.53 | 5,122,029 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.68 | 28.81 | 28.63 | 28.71 | 6,409,427 | +0.11(+0.39%) |
Jun 06, 2017 | 28.77 | 28.82 | 28.58 | 28.60 | 4,804,602 | -0.09(-0.30%) |
Jun 05, 2017 | 28.74 | 28.79 | 28.61 | 28.69 | 3,306,786 | -0.03(-0.10%) |
Jun 02, 2017 | 28.81 | 28.82 | 28.58 | 28.72 | 4,869,772 | +0.07(+0.25%) |