Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.05 | 32.65 | 31.83 | 31.84 | 1,665,073 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,610,992 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,705 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,356 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,006 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.58 | 996,607 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,662 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.59 | 1,400,323 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,107 | +0.61(+1.86%) |
Apr 17, 2018 | 32.89 | 33.21 | 32.64 | 32.98 | 1,813,832 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,549 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.26 | 31.39 | 922,759 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,908 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.50 | 30.91 | 31.15 | 1,070,446 | +0.12(+0.37%) |
Apr 10, 2018 | 31.03 | 31.16 | 30.69 | 31.04 | 1,306,860 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,340 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.73 | 30.45 | 30.68 | 1,132,042 | -1.07(-3.38%) |
Apr 05, 2018 | 30.79 | 31.90 | 30.79 | 31.75 | 2,972,872 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,311 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.11 | 1,422,153 | +0.61(+2.08%) |
Apr 02, 2018 | 30.45 | 30.73 | 29.39 | 29.49 | 1,177,070 | -1.05(-3.45%) |
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,886 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,212 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,914 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,510 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.20 | 30.85 | 30.87 | 1,560,099 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.20 | 1,037,416 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.97 | 32.15 | 886,022 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,656 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,755 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.72 | 31.74 | 1,333,019 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.42 | 1,835,334 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,451 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,458,979 | -0.96(-2.83%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,865 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,443 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,716 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,193 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,404 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.87 | 32.64 | 33.80 | 1,330,641 | +0.36(+1.09%) |
Mar 01, 2018 | 34.12 | 34.46 | 33.00 | 33.44 | 1,351,653 | -0.43(-1.27%) |
Feb 28, 2018 | 33.55 | 34.13 | 33.45 | 33.87 | 1,496,165 | +0.40(+1.20%) |
Feb 27, 2018 | 33.79 | 34.01 | 33.25 | 33.47 | 1,393,020 | -0.32(-0.94%) |
Feb 26, 2018 | 34.00 | 34.17 | 33.56 | 33.78 | 1,185,090 | +0.02(+0.06%) |
Feb 23, 2018 | 32.88 | 33.86 | 32.61 | 33.77 | 1,882,664 | +1.17(+3.58%) |
Feb 22, 2018 | 32.51 | 32.60 | 2,246,724 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.75 | 34.47 | 33.03 | 33.52 | 6,268,893 | -2.48(-6.89%) |
Feb 20, 2018 | 35.17 | 36.19 | 35.14 | 36.00 | 2,713,097 | +0.25(+0.70%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.20 | 35.74 | 34.76 | 35.73 | 2,382,948 | +0.89(+2.56%) |
Feb 14, 2018 | 35.60 | 34.10 | 34.84 | 2,152,854 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.70 | 34.45 | 33.64 | 34.38 | 2,011,829 | +0.65(+1.93%) |
Feb 12, 2018 | 34.24 | 34.53 | 33.73 | 33.73 | 15,046,172 | -0.26(-0.76%) |
Feb 09, 2018 | 34.95 | 35.16 | 32.84 | 33.99 | 4,038,471 | -0.71(-2.04%) |
Feb 08, 2018 | 36.16 | 36.27 | 34.65 | 34.69 | 2,743,552 | -1.48(-4.10%) |
Feb 07, 2018 | 36.61 | 36.94 | 36.09 | 36.18 | 1,708,203 | -0.22(-0.60%) |
Feb 06, 2018 | 34.85 | 36.76 | 34.69 | 36.40 | 1,289,895 | +0.40(+1.12%) |
Feb 05, 2018 | 36.66 | 36.95 | 35.16 | 36.00 | 980,706 | -0.94(-2.54%) |
Feb 02, 2018 | 37.89 | 37.92 | 36.68 | 36.93 | 1,111,000 | -1.27(-3.33%) |
Feb 01, 2018 | 37.82 | 38.72 | 37.76 | 38.21 | 1,501,080 | +0.42(+1.11%) |
Jan 31, 2018 | 37.48 | 38.00 | 37.32 | 37.79 | 1,000,462 | +0.59(+1.60%) |
Jan 30, 2018 | 37.04 | 37.65 | 36.95 | 37.19 | 591,216 | -0.32(-0.84%) |
Jan 29, 2018 | 37.55 | 37.86 | 37.15 | 37.51 | 971,042 | -0.13(-0.36%) |
Jan 26, 2018 | 38.00 | 38.02 | 37.21 | 37.64 | 1,355,855 | -0.27(-0.71%) |
Jan 25, 2018 | 37.20 | 38.04 | 37.03 | 37.91 | 1,361,497 | +0.75(+2.01%) |
Jan 24, 2018 | 36.91 | 37.43 | 36.66 | 37.16 | 1,153,927 | +0.34(+0.91%) |
Jan 23, 2018 | 36.00 | 37.19 | 36.00 | 36.83 | 1,576,554 | +0.94(+2.61%) |
Jan 22, 2018 | 36.24 | 36.59 | 35.53 | 35.89 | 1,149,309 | -0.24(-0.66%) |
Jan 19, 2018 | 35.61 | 36.14 | 35.54 | 36.13 | 700,845 | +0.56(+1.56%) |
Jan 18, 2018 | 35.83 | 35.92 | 35.12 | 35.58 | 720,397 | -0.05(-0.13%) |
Jan 17, 2018 | 35.25 | 35.65 | 35.15 | 35.62 | 1,231,162 | +1.01(+2.90%) |
Jan 16, 2018 | 35.48 | 35.59 | 34.47 | 34.62 | 746,307 | -0.31(-0.88%) |
Jan 12, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.32(-0.90%) | |
Jan 11, 2018 | 34.56 | 35.25 | 34.38 | 35.24 | 878,832 | +0.79(+2.31%) |
Jan 10, 2018 | 34.45 | 1,224,530 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.55 | 34.77 | 33.68 | 34.58 | 1,378,624 | +0.12(+0.36%) |
Jan 08, 2018 | 35.13 | 35.18 | 34.23 | 34.45 | 1,521,699 | -0.78(-2.20%) |
Jan 05, 2018 | 34.77 | 35.49 | 34.41 | 35.23 | 2,366,453 | +1.62(+4.81%) |
Jan 04, 2018 | 33.58 | 33.65 | 33.28 | 33.61 | 1,274,935 | +0.18(+0.54%) |
Jan 03, 2018 | 33.05 | 33.46 | 32.57 | 33.43 | 1,668,810 | +0.42(+1.28%) |
Jan 02, 2018 | 33.66 | 33.66 | 32.97 | 33.01 | 1,129,633 | -0.55(-1.63%) |
Dec 29, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.95 | 34.13 | 33.68 | 33.84 | 450,824 | -0.06(-0.17%) |
Dec 27, 2017 | 33.99 | 34.07 | 33.77 | 33.90 | 443,897 | -0.09(-0.25%) |
Dec 26, 2017 | 33.64 | 34.38 | 33.48 | 33.99 | 914,944 | +0.28(+0.82%) |
Dec 22, 2017 | 34.14 | 34.30 | 33.60 | 33.71 | 1,033,502 | -0.53(-1.54%) |
Dec 21, 2017 | 33.26 | 34.24 | 32.91 | 34.23 | 1,223,361 | +1.28(+3.89%) |
Dec 20, 2017 | 33.62 | 33.69 | 32.71 | 32.95 | 1,402,805 | -0.59(-1.77%) |
Dec 19, 2017 | 33.46 | 33.71 | 33.09 | 33.55 | 958,445 | +0.31(+0.92%) |
Dec 18, 2017 | 31.58 | 33.57 | 31.50 | 33.24 | 2,563,683 | +2.33(+7.55%) |
Dec 15, 2017 | 30.47 | 31.12 | 30.23 | 30.91 | 2,469,503 | +0.49(+1.60%) |
Dec 14, 2017 | 31.01 | 31.05 | 30.30 | 30.42 | 746,353 | -0.54(-1.76%) |
Dec 13, 2017 | 30.16 | 31.20 | 30.06 | 30.96 | 1,716,470 | +0.88(+2.92%) |
Dec 12, 2017 | 30.61 | 30.74 | 30.05 | 30.09 | 1,151,370 | -0.60(-1.96%) |
Dec 11, 2017 | 30.69 | 30.82 | 30.37 | 30.69 | 654,713 | +0.07(+0.22%) |
Dec 08, 2017 | 30.79 | 31.04 | 30.50 | 30.62 | 592,937 | +0.00(+0.00%) |
Dec 07, 2017 | 30.26 | 30.68 | 30.08 | 830,027 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.87 | 30.92 | 30.25 | 30.26 | 933,002 | -0.40(-1.31%) |
Dec 05, 2017 | 30.59 | 30.89 | 30.44 | 30.66 | 707,480 | +0.03(+0.09%) |
Dec 04, 2017 | 31.04 | 31.13 | 30.53 | 30.63 | 2,029,950 | -0.01(-0.03%) |
Dec 01, 2017 | 30.49 | 30.68 | 30.09 | 30.64 | 945,869 | +0.15(+0.50%) |
Nov 30, 2017 | 30.03 | 31.00 | 29.58 | 30.49 | 1,390,939 | +0.59(+1.98%) |
Nov 29, 2017 | 29.68 | 30.22 | 29.68 | 29.89 | 646,054 | +0.27(+0.90%) |
Nov 28, 2017 | 29.46 | 30.11 | 29.42 | 29.63 | 1,625,219 | +0.28(+0.94%) |
Nov 27, 2017 | 28.93 | 29.56 | 28.90 | 29.35 | 1,285,237 | +0.31(+1.05%) |
Nov 24, 2017 | 28.85 | 29.10 | 28.67 | 29.04 | 464,364 | +0.14(+0.50%) |
Nov 22, 2017 | 29.14 | 29.23 | 28.85 | 28.90 | 599,919 | -0.15(-0.53%) |
Nov 21, 2017 | 29.34 | 29.39 | 29.01 | 29.05 | 994,888 | -0.03(-0.10%) |
Nov 20, 2017 | 28.73 | 29.13 | 28.70 | 29.08 | 1,945,065 | +0.41(+1.43%) |
Nov 17, 2017 | 28.24 | 28.82 | 28.24 | 28.67 | 1,505,840 | +0.28(+0.98%) |
Nov 16, 2017 | 27.94 | 28.41 | 27.83 | 28.39 | 699,333 | +0.66(+2.38%) |
Nov 15, 2017 | 27.96 | 28.16 | 27.71 | 27.73 | 1,062,718 | -0.38(-1.36%) |
Nov 14, 2017 | 27.85 | 28.45 | 27.85 | 28.12 | 1,141,653 | +0.29(+1.03%) |
Nov 13, 2017 | 27.57 | 27.89 | 27.38 | 27.83 | 686,598 | +0.21(+0.76%) |
Nov 10, 2017 | 27.93 | 28.32 | 27.62 | 27.62 | 948,432 | -0.36(-1.30%) |
Nov 09, 2017 | 28.01 | 28.29 | 27.77 | 27.98 | 1,095,349 | -0.24(-0.85%) |
Nov 08, 2017 | 27.78 | 28.28 | 27.73 | 28.22 | 1,090,221 | +0.42(+1.51%) |
Nov 07, 2017 | 28.10 | 28.14 | 27.24 | 27.80 | 822,266 | -0.26(-0.92%) |
Nov 06, 2017 | 27.88 | 28.32 | 27.77 | 28.06 | 612,190 | +0.14(+0.51%) |
Nov 03, 2017 | 27.57 | 28.02 | 27.57 | 27.92 | 952,186 | +0.25(+0.90%) |
Nov 02, 2017 | 27.78 | 28.11 | 27.58 | 27.67 | 648,358 | -0.15(-0.55%) |
Nov 01, 2017 | 28.17 | 28.38 | 27.69 | 27.82 | 1,157,760 | -0.12(-0.44%) |
Oct 31, 2017 | 27.44 | 28.00 | 27.25 | 27.94 | 1,496,536 | +0.58(+2.13%) |
Oct 30, 2017 | 27.36 | 27.48 | 26.85 | 27.36 | 1,922,873 | -0.47(-1.68%) |
Oct 27, 2017 | 26.26 | 28.57 | 26.26 | 27.83 | 2,943,664 | +1.72(+6.59%) |
Oct 26, 2017 | 26.77 | 26.85 | 25.77 | 26.11 | 2,696,279 | -0.37(-1.41%) |
Oct 25, 2017 | 27.22 | 27.34 | 26.24 | 26.48 | 1,735,026 | -0.65(-2.40%) |
Oct 24, 2017 | 27.44 | 27.73 | 27.09 | 27.13 | 1,373,799 | -0.08(-0.28%) |
Oct 23, 2017 | 27.63 | 27.78 | 27.10 | 27.21 | 1,186,300 | -0.23(-0.84%) |
Oct 20, 2017 | 27.31 | 27.63 | 27.12 | 27.44 | 1,170,740 | +0.29(+1.06%) |
Oct 19, 2017 | 27.17 | 27.44 | 26.97 | 27.15 | 1,305,082 | -0.19(-0.70%) |
Oct 18, 2017 | 26.73 | 27.36 | 26.54 | 27.34 | 1,311,624 | +0.62(+2.33%) |
Oct 17, 2017 | 26.61 | 27.05 | 26.58 | 26.72 | 1,022,122 | +0.05(+0.18%) |
Oct 16, 2017 | 26.61 | 27.06 | 26.40 | 26.67 | 1,222,352 | +0.20(+0.76%) |
Oct 13, 2017 | 26.64 | 26.81 | 26.42 | 26.47 | 1,965,766 | -0.11(-0.40%) |
Oct 12, 2017 | 26.45 | 26.69 | 26.29 | 26.58 | 1,264,811 | +0.00(+0.00%) |
Oct 11, 2017 | 26.34 | 26.61 | 26.22 | 26.58 | 1,234,133 | +0.29(+1.09%) |
Oct 10, 2017 | 26.29 | 26.50 | 26.01 | 26.29 | 1,404,216 | +0.10(+0.36%) |
Oct 09, 2017 | 26.22 | 26.29 | 25.92 | 26.19 | 951,608 | -0.21(-0.80%) |
Oct 06, 2017 | 25.89 | 26.75 | 25.83 | 26.40 | 1,911,266 | +0.42(+1.62%) |
Oct 05, 2017 | 24.41 | 26.19 | 24.41 | 25.98 | 3,913,546 | +1.53(+6.25%) |
Oct 04, 2017 | 24.63 | 24.88 | 24.39 | 24.45 | 1,205,203 | -0.12(-0.51%) |
Oct 03, 2017 | 24.86 | 24.87 | 24.30 | 24.58 | 1,556,443 | -0.32(-1.27%) |
Oct 02, 2017 | 24.68 | 24.91 | 24.44 | 24.89 | 1,390,669 | -0.01(-0.04%) |
Sep 29, 2017 | 24.30 | 24.95 | 24.30 | 24.90 | 1,719,832 | +0.75(+3.09%) |
Sep 28, 2017 | 24.21 | 24.23 | 23.86 | 24.16 | 945,040 | +0.09(+0.36%) |
Sep 27, 2017 | 24.42 | 23.98 | 24.07 | 1,106,143 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.83 | 24.29 | 23.72 | 24.07 | 1,135,463 | +0.39(+1.66%) |
Sep 25, 2017 | 23.88 | 23.92 | 23.45 | 23.68 | 1,678,643 | -0.26(-1.08%) |
Sep 22, 2017 | 24.66 | 24.72 | 23.79 | 23.94 | 3,154,481 | -0.84(-3.40%) |
Sep 21, 2017 | 24.87 | 24.90 | 24.70 | 24.78 | 785,105 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 25.00 | 24.73 | 24.84 | 786,566 | -0.01(-0.04%) |
Sep 19, 2017 | 25.00 | 25.21 | 24.83 | 24.85 | 901,109 | -0.12(-0.50%) |
Sep 18, 2017 | 24.99 | 25.14 | 24.77 | 24.97 | 1,120,082 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.02 | 24.58 | 24.94 | 1,818,727 | -0.07(-0.27%) |
Sep 14, 2017 | 25.09 | 25.18 | 24.88 | 25.01 | 1,113,239 | -0.15(-0.61%) |
Sep 13, 2017 | 25.43 | 25.48 | 25.09 | 25.16 | 942,887 | -0.31(-1.24%) |
Sep 12, 2017 | 25.62 | 25.65 | 25.39 | 25.48 | 585,091 | -0.09(-0.34%) |
Sep 11, 2017 | 25.57 | 25.76 | 25.50 | 25.56 | 437,196 | +0.14(+0.56%) |
Sep 08, 2017 | 25.50 | 25.73 | 25.32 | 25.42 | 458,824 | -0.12(-0.49%) |
Sep 07, 2017 | 25.45 | 25.65 | 25.32 | 25.54 | 560,675 | +0.13(+0.53%) |
Sep 06, 2017 | 25.29 | 25.49 | 25.16 | 25.41 | 567,577 | +0.16(+0.64%) |
Sep 05, 2017 | 25.38 | 25.58 | 24.98 | 25.25 | 1,381,143 | -0.04(-0.15%) |
Sep 01, 2017 | 25.25 | 25.32 | 25.05 | 25.29 | 718,290 | +0.06(+0.23%) |
Aug 31, 2017 | 24.88 | 25.24 | 24.86 | 25.23 | 733,019 | +0.46(+1.85%) |
Aug 30, 2017 | 24.80 | 24.91 | 24.61 | 24.77 | 1,120,864 | -0.02(-0.08%) |
Aug 29, 2017 | 24.88 | 25.06 | 24.79 | 24.79 | 614,318 | -0.27(-1.07%) |
Aug 28, 2017 | 25.24 | 25.30 | 24.95 | 25.06 | 595,237 | -0.19(-0.76%) |
Aug 25, 2017 | 24.93 | 25.28 | 24.82 | 25.25 | 565,492 | +0.37(+1.50%) |
Aug 24, 2017 | 24.93 | 24.96 | 24.73 | 24.88 | 449,069 | -0.02(-0.08%) |
Aug 23, 2017 | 24.93 | 25.15 | 24.84 | 24.89 | 603,368 | -0.30(-1.17%) |
Aug 22, 2017 | 25.00 | 25.50 | 24.92 | 25.19 | 1,293,580 | +0.31(+1.27%) |
Aug 21, 2017 | 24.43 | 24.90 | 24.20 | 24.88 | 829,808 | +0.49(+2.00%) |
Aug 18, 2017 | 24.50 | 24.67 | 24.30 | 24.39 | 1,038,013 | -0.26(-1.05%) |
Aug 17, 2017 | 24.84 | 24.99 | 24.56 | 24.65 | 986,250 | -0.34(-1.37%) |
Aug 16, 2017 | 25.25 | 25.30 | 24.88 | 24.99 | 641,561 | -0.22(-0.87%) |
Aug 15, 2017 | 25.26 | 25.42 | 25.15 | 25.21 | 989,396 | +0.13(+0.53%) |
Aug 14, 2017 | 25.29 | 25.31 | 24.97 | 25.08 | 1,257,873 | +0.08(+0.31%) |
Aug 11, 2017 | 25.00 | 25.42 | 24.87 | 25.00 | 1,005,420 | -0.26(-1.02%) |
Aug 10, 2017 | 24.79 | 25.51 | 24.69 | 25.26 | 1,428,036 | +0.30(+1.19%) |
Aug 09, 2017 | 24.92 | 25.25 | 24.81 | 24.96 | 1,198,476 | -0.13(-0.53%) |
Aug 08, 2017 | 25.28 | 25.50 | 25.02 | 25.09 | 1,342,932 | -0.35(-1.39%) |
Aug 07, 2017 | 24.90 | 25.64 | 24.81 | 25.45 | 2,209,202 | +0.62(+2.50%) |
Aug 04, 2017 | 24.44 | 24.88 | 24.42 | 24.83 | 812,983 | +0.43(+1.76%) |
Aug 03, 2017 | 24.47 | 24.68 | 24.33 | 24.40 | 583,729 | -0.05(-0.20%) |
Aug 02, 2017 | 24.33 | 24.49 | 24.02 | 24.45 | 1,084,308 | +0.22(+0.91%) |
Aug 01, 2017 | 24.00 | 24.52 | 23.96 | 24.23 | 1,410,436 | +0.31(+1.32%) |
Jul 31, 2017 | 24.20 | 24.47 | 23.85 | 23.91 | 1,523,872 | -0.13(-0.56%) |
Jul 28, 2017 | 23.62 | 25.11 | 23.44 | 24.05 | 3,117,602 | -0.54(-2.21%) |
Jul 27, 2017 | 24.92 | 24.96 | 24.34 | 24.59 | 1,612,324 | -0.44(-1.75%) |
Jul 26, 2017 | 24.95 | 25.03 | 24.52 | 25.03 | 1,507,703 | +0.00(+0.00%) |
Jul 25, 2017 | 25.05 | 25.21 | 24.90 | 25.03 | 2,054,252 | +0.04(+0.15%) |
Jul 24, 2017 | 24.90 | 25.45 | 24.82 | 24.99 | 2,738,011 | +0.31(+1.28%) |
Jul 21, 2017 | 24.81 | 24.86 | 24.54 | 24.68 | 1,432,384 | -0.11(-0.46%) |
Jul 20, 2017 | 25.00 | 25.09 | 24.71 | 24.79 | 1,283,065 | -0.02(-0.08%) |
Jul 19, 2017 | 24.55 | 24.81 | 24.49 | 24.81 | 733,706 | +0.27(+1.09%) |
Jul 18, 2017 | 24.16 | 24.58 | 24.11 | 24.54 | 794,199 | +0.43(+1.78%) |
Jul 17, 2017 | 24.28 | 24.36 | 24.03 | 24.11 | 666,005 | -0.25(-1.02%) |
Jul 14, 2017 | 24.18 | 24.45 | 24.14 | 24.36 | 524,322 | +0.16(+0.67%) |
Jul 13, 2017 | 24.56 | 24.67 | 24.13 | 24.20 | 882,264 | -0.39(-1.59%) |
Jul 12, 2017 | 24.32 | 24.81 | 24.27 | 24.59 | 1,635,241 | +0.49(+2.02%) |
Jul 11, 2017 | 23.96 | 24.22 | 23.83 | 24.10 | 950,117 | +0.08(+0.32%) |
Jul 10, 2017 | 23.69 | 24.25 | 23.48 | 24.03 | 1,665,150 | +0.36(+1.53%) |
Jul 07, 2017 | 23.28 | 23.78 | 23.23 | 23.66 | 797,371 | +0.38(+1.64%) |
Jul 06, 2017 | 23.46 | 23.49 | 23.15 | 23.28 | 1,444,441 | -0.33(-1.41%) |
Jul 05, 2017 | 23.43 | 23.65 | 23.06 | 23.62 | 1,024,594 | +0.20(+0.86%) |
Jul 03, 2017 | 23.52 | 23.56 | 23.22 | 23.42 | 521,719 | -0.26(-1.09%) |
Jun 30, 2017 | 23.77 | 23.94 | 23.46 | 23.67 | 937,033 | -0.11(-0.48%) |
Jun 29, 2017 | 24.09 | 24.15 | 23.45 | 23.79 | 1,590,996 | -0.31(-1.27%) |
Jun 28, 2017 | 23.80 | 24.16 | 23.80 | 24.09 | 933,744 | +0.40(+1.69%) |
Jun 27, 2017 | 24.01 | 24.15 | 23.64 | 23.69 | 1,723,848 | -0.40(-1.66%) |
Jun 26, 2017 | 23.99 | 24.15 | 23.80 | 24.09 | 793,827 | +0.13(+0.56%) |
Jun 23, 2017 | 23.38 | 23.98 | 23.17 | 23.96 | 1,688,614 | +0.58(+2.49%) |
Jun 22, 2017 | 23.64 | 23.72 | 23.31 | 23.38 | 897,258 | -0.23(-0.97%) |
Jun 21, 2017 | 24.05 | 24.13 | 23.58 | 23.61 | 762,355 | -0.46(-1.90%) |
Jun 20, 2017 | 23.77 | 24.29 | 23.76 | 24.06 | 1,189,469 | -0.44(-1.79%) |
Jun 19, 2017 | 24.25 | 24.60 | 24.23 | 24.50 | 1,006,473 | +0.47(+1.95%) |
Jun 16, 2017 | 23.87 | 24.20 | 23.82 | 24.04 | 1,820,572 | +0.06(+0.24%) |
Jun 15, 2017 | 23.56 | 24.00 | 23.44 | 23.98 | 652,282 | +0.08(+0.32%) |
Jun 14, 2017 | 24.06 | 24.08 | 23.70 | 23.90 | 1,105,291 | -0.14(-0.60%) |
Jun 13, 2017 | 23.84 | 24.12 | 23.77 | 24.05 | 843,204 | +0.40(+1.70%) |
Jun 12, 2017 | 23.67 | 23.82 | 23.19 | 23.64 | 1,711,983 | -0.06(-0.24%) |
Jun 09, 2017 | 24.68 | 24.76 | 23.52 | 23.70 | 2,078,924 | -0.99(-4.01%) |
Jun 08, 2017 | 24.57 | 24.95 | 24.49 | 24.69 | 1,426,528 | +0.10(+0.39%) |
Jun 07, 2017 | 24.12 | 24.68 | 24.06 | 24.60 | 973,558 | +0.43(+1.77%) |
Jun 06, 2017 | 23.92 | 24.36 | 23.38 | 24.17 | 1,932,677 | +0.18(+0.75%) |
Jun 05, 2017 | 23.96 | 24.14 | 23.90 | 23.99 | 1,164,838 | -0.12(-0.51%) |
Jun 02, 2017 | 24.69 | 24.80 | 24.10 | 24.11 | 1,591,284 | -0.46(-1.86%) |
Jun 01, 2017 | 24.28 | 24.57 | 24.21 | 24.57 | 978,382 | +0.37(+1.53%) |
May 31, 2017 | 24.03 | 24.23 | 23.72 | 24.20 | 1,164,714 | +0.18(+0.75%) |
May 30, 2017 | 23.89 | 24.22 | 23.87 | 24.02 | 1,078,052 | +0.03(+0.12%) |
May 26, 2017 | 23.88 | 24.04 | 23.84 | 23.99 | 620,844 | +0.12(+0.52%) |
May 25, 2017 | 23.96 | 24.11 | 23.78 | 23.86 | 1,704,817 | -0.10(-0.40%) |
May 24, 2017 | 23.84 | 23.98 | 23.70 | 23.96 | 701,464 | +0.11(+0.48%) |
May 23, 2017 | 24.09 | 24.09 | 23.78 | 23.84 | 923,062 | -0.17(-0.71%) |
May 22, 2017 | 24.01 | 24.19 | 23.83 | 24.02 | 1,181,913 | +0.20(+0.84%) |
May 19, 2017 | 23.64 | 24.11 | 23.63 | 23.82 | 2,091,980 | +0.24(+1.01%) |
May 18, 2017 | 23.48 | 23.73 | 23.39 | 23.58 | 1,403,134 | -0.01(-0.04%) |
May 17, 2017 | 24.17 | 23.95 | 23.54 | 23.59 | 1,533,683 | -0.58(-2.40%) |
May 16, 2017 | 23.72 | 24.19 | 23.67 | 24.17 | 1,091,387 | +0.41(+1.72%) |
May 15, 2017 | 23.54 | 23.79 | 23.49 | 23.76 | 1,417,370 | +0.14(+0.61%) |
May 12, 2017 | 23.53 | 23.69 | 23.21 | 23.62 | 1,643,019 | +0.14(+0.61%) |
May 11, 2017 | 23.58 | 23.61 | 23.22 | 23.47 | 794,691 | -0.19(-0.80%) |
May 10, 2017 | 23.36 | 23.67 | 23.33 | 23.66 | 1,457,353 | +0.24(+1.02%) |
May 09, 2017 | 23.37 | 23.61 | 23.27 | 23.43 | 1,149,030 | +0.14(+0.61%) |
May 08, 2017 | 23.23 | 23.43 | 23.14 | 23.28 | 1,255,764 | +0.06(+0.25%) |
May 05, 2017 | 23.18 | 23.23 | 23.04 | 23.23 | 1,073,265 | +0.10(+0.41%) |
May 04, 2017 | 23.08 | 23.22 | 22.78 | 23.13 | 1,787,909 | -0.04(-0.16%) |
May 03, 2017 | 22.09 | 23.47 | 21.96 | 23.17 | 7,124,332 | +1.78(+8.33%) |
May 02, 2017 | 21.70 | 21.84 | 21.36 | 21.39 | 1,505,201 | -0.36(-1.66%) |