Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.67 | 22.64 | 2,187,396 | +0.43(+1.94%) | ||
Jun 28, 2018 | 22.17 | 22.21 | 22.03 | 22.21 | 2,819,682 | -0.08(-0.36%) |
Jun 27, 2018 | 22.52 | 22.58 | 22.29 | 22.29 | 6,092,829 | -0.40(-1.78%) |
Jun 26, 2018 | 22.82 | 22.82 | 22.69 | 22.70 | 2,136,644 | -0.11(-0.47%) |
Jun 25, 2018 | 22.87 | 22.97 | 22.68 | 22.81 | 2,724,584 | -0.27(-1.15%) |
Jun 22, 2018 | 23.18 | 23.18 | 23.07 | 23.07 | 1,419,357 | +0.17(+0.74%) |
Jun 21, 2018 | 23.05 | 23.08 | 22.90 | 22.90 | 1,599,044 | -0.06(-0.27%) |
Jun 20, 2018 | 23.06 | 23.07 | 22.96 | 22.96 | 1,303,882 | +0.04(+0.16%) |
Jun 19, 2018 | 22.97 | 22.72 | 22.93 | 1,692,396 | -0.11(-0.47%) | |
Jun 18, 2018 | 23.11 | 23.12 | 22.97 | 23.04 | 1,171,013 | -0.10(-0.43%) |
Jun 15, 2018 | 23.15 | 23.00 | 23.13 | 1,506,216 | -0.04(-0.15%) | |
Jun 14, 2018 | 23.35 | 23.39 | 23.16 | 23.17 | 1,027,293 | -0.13(-0.58%) |
Jun 13, 2018 | 23.44 | 23.48 | 23.20 | 23.31 | 1,706,335 | -0.04(-0.19%) |
Jun 12, 2018 | 23.39 | 23.44 | 23.33 | 23.35 | 1,852,227 | +0.09(+0.39%) |
Jun 11, 2018 | 23.26 | 23.31 | 23.24 | 23.26 | 795,577 | +0.02(+0.08%) |
Jun 08, 2018 | 23.22 | 23.29 | 23.18 | 23.24 | 2,553,633 | +0.14(+0.62%) |
Jun 07, 2018 | 23.35 | 23.36 | 23.05 | 23.10 | 3,790,331 | -0.22(-0.96%) |
Jun 06, 2018 | 23.35 | 23.32 | 1,726,646 | +0.49(+2.16%) | ||
Jun 05, 2018 | 22.76 | 22.88 | 22.76 | 22.83 | 1,651,811 | -0.13(-0.55%) |
Jun 04, 2018 | 23.00 | 23.06 | 22.94 | 22.96 | 782,130 | -0.22(-0.97%) |
Jun 01, 2018 | 23.07 | 23.21 | 23.07 | 23.18 | 1,499,264 | +0.12(+0.51%) |
May 31, 2018 | 23.25 | 23.25 | 22.98 | 23.06 | 2,433,243 | -0.01(-0.04%) |
May 30, 2018 | 22.96 | 23.11 | 22.92 | 23.07 | 1,731,176 | +0.26(+1.14%) |
May 29, 2018 | 22.97 | 23.00 | 22.71 | 22.81 | 2,990,935 | -0.12(-0.51%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.39(+1.71%) | |
May 24, 2018 | 22.45 | 22.60 | 22.40 | 22.54 | 2,578,188 | +0.07(+0.32%) |
May 23, 2018 | 22.29 | 22.47 | 22.25 | 22.47 | 2,661,760 | -0.13(-0.56%) |
May 22, 2018 | 22.62 | 22.68 | 22.56 | 22.60 | 1,911,791 | +0.04(+0.20%) |
May 21, 2018 | 22.54 | 22.56 | 22.50 | 22.55 | 4,128,927 | -0.11(-0.47%) |
May 18, 2018 | 22.63 | 22.68 | 22.57 | 22.66 | 2,816,424 | -0.33(-1.44%) |
May 17, 2018 | 23.04 | 23.05 | 22.91 | 22.99 | 2,752,466 | -0.17(-0.74%) |
May 16, 2018 | 23.13 | 23.22 | 23.11 | 23.16 | 3,397,785 | +0.20(+0.86%) |
May 15, 2018 | 23.01 | 23.07 | 22.89 | 22.96 | 3,341,223 | -0.37(-1.58%) |
May 14, 2018 | 23.39 | 23.44 | 23.29 | 23.33 | 2,094,073 | -0.16(-0.69%) |
May 11, 2018 | 23.56 | 23.59 | 23.42 | 23.49 | 1,660,140 | -0.12(-0.49%) |
May 10, 2018 | 23.48 | 23.65 | 23.48 | 23.61 | 1,399,587 | +0.09(+0.38%) |
May 09, 2018 | 23.50 | 23.53 | 23.39 | 23.52 | 1,167,037 | +0.01(+0.04%) |
May 08, 2018 | 23.52 | 23.55 | 23.40 | 23.51 | 1,462,256 | +0.03(+0.11%) |
May 07, 2018 | 23.45 | 23.59 | 23.44 | 23.48 | 1,207,420 | -0.06(-0.27%) |
May 04, 2018 | 23.44 | 23.63 | 23.37 | 23.55 | 1,180,507 | -0.06(-0.27%) |
May 03, 2018 | 23.61 | 23.72 | 23.44 | 23.61 | 2,581,482 | -0.07(-0.30%) |
May 02, 2018 | 23.79 | 23.88 | 23.68 | 23.68 | 2,055,892 | -0.24(-1.01%) |
May 01, 2018 | 23.95 | 23.95 | 23.71 | 23.92 | 1,273,457 | -0.07(-0.30%) |
Apr 30, 2018 | 24.08 | 24.39 | 23.96 | 24.00 | 2,665,232 | -0.02(-0.07%) |
Apr 27, 2018 | 23.96 | 24.08 | 23.95 | 24.01 | 1,441,095 | +0.20(+0.83%) |
Apr 26, 2018 | 23.74 | 23.88 | 23.70 | 23.82 | 1,981,048 | +0.26(+1.10%) |
Apr 25, 2018 | 23.57 | 23.62 | 23.45 | 23.56 | 2,101,332 | -0.12(-0.49%) |
Apr 24, 2018 | 23.94 | 23.94 | 23.64 | 23.67 | 3,111,581 | -0.04(-0.15%) |
Apr 23, 2018 | 23.80 | 23.92 | 23.67 | 23.71 | 1,838,114 | +0.02(+0.08%) |
Apr 20, 2018 | 23.87 | 23.92 | 23.64 | 23.69 | 2,440,999 | -0.07(-0.30%) |
Apr 19, 2018 | 23.92 | 23.92 | 23.69 | 23.76 | 1,839,761 | -0.23(-0.97%) |
Apr 18, 2018 | 24.00 | 24.07 | 23.92 | 24.00 | 1,486,958 | -0.03(-0.11%) |
Apr 17, 2018 | 24.00 | 24.10 | 23.96 | 24.02 | 1,289,362 | +0.00(+0.00%) |
Apr 16, 2018 | 24.01 | 24.04 | 23.94 | 24.02 | 1,951,882 | +0.11(+0.45%) |
Apr 13, 2018 | 24.09 | 24.09 | 23.85 | 23.92 | 1,743,126 | -0.10(-0.41%) |
Apr 12, 2018 | 23.93 | 24.08 | 23.93 | 24.01 | 1,044,140 | +0.07(+0.30%) |
Apr 11, 2018 | 23.83 | 23.95 | 23.77 | 23.94 | 1,843,662 | -0.04(-0.15%) |
Apr 10, 2018 | 23.95 | 24.03 | 23.85 | 23.98 | 2,257,612 | +0.14(+0.60%) |
Apr 09, 2018 | 23.90 | 24.03 | 23.79 | 23.83 | 1,502,284 | +0.15(+0.64%) |
Apr 06, 2018 | 23.87 | 23.97 | 23.60 | 23.68 | 2,300,771 | -0.17(-0.71%) |
Apr 05, 2018 | 23.83 | 24.02 | 23.83 | 23.85 | 2,981,125 | +0.15(+0.64%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.19 | 23.70 | 1,333,784 | -0.03(-0.11%) |
Apr 03, 2018 | 23.68 | 23.76 | 23.57 | 23.73 | 2,279,273 | +0.36(+1.53%) |
Apr 02, 2018 | 23.55 | 23.64 | 23.23 | 23.37 | 2,109,578 | -0.14(-0.61%) |
Mar 29, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.25(+1.08%) | |
Mar 28, 2018 | 23.27 | 23.34 | 23.09 | 23.26 | 2,412,047 | -0.05(-0.23%) |
Mar 27, 2018 | 23.48 | 23.54 | 23.25 | 23.31 | 3,217,232 | -0.11(-0.46%) |
Mar 26, 2018 | 23.40 | 23.49 | 23.28 | 23.42 | 3,235,900 | +0.55(+2.39%) |
Mar 23, 2018 | 23.22 | 23.23 | 22.87 | 22.87 | 3,527,239 | -0.24(-1.05%) |
Mar 22, 2018 | 23.32 | 23.35 | 23.10 | 23.12 | 2,585,602 | -0.47(-1.98%) |
Mar 21, 2018 | 23.48 | 23.67 | 23.45 | 23.58 | 2,205,362 | +0.22(+0.96%) |
Mar 20, 2018 | 23.41 | 23.46 | 23.33 | 23.36 | 1,751,063 | +0.14(+0.62%) |
Mar 19, 2018 | 23.35 | 23.35 | 23.08 | 23.21 | 3,097,104 | -0.41(-1.74%) |
Mar 16, 2018 | 23.78 | 23.82 | 23.60 | 23.63 | 1,601,835 | -0.27(-1.12%) |
Mar 15, 2018 | 24.06 | 24.07 | 23.85 | 23.89 | 1,603,975 | -0.20(-0.82%) |
Mar 14, 2018 | 24.17 | 24.74 | 24.03 | 24.09 | 2,518,067 | -0.06(-0.26%) |
Mar 13, 2018 | 24.22 | 24.36 | 24.09 | 24.15 | 2,460,366 | +0.02(+0.07%) |
Mar 12, 2018 | 24.08 | 24.16 | 24.04 | 24.14 | 1,580,304 | +0.14(+0.60%) |
Mar 09, 2018 | 23.73 | 24.00 | 23.70 | 23.99 | 1,685,094 | +0.30(+1.25%) |
Mar 08, 2018 | 23.66 | 23.75 | 23.56 | 23.70 | 1,980,621 | +0.05(+0.23%) |
Mar 07, 2018 | 23.49 | 23.64 | 3,227,582 | -0.18(-0.75%) | ||
Mar 06, 2018 | 23.89 | 23.94 | 23.78 | 23.82 | 2,316,557 | -0.23(-0.97%) |
Mar 05, 2018 | 23.93 | 24.14 | 23.87 | 24.06 | 2,793,761 | +0.06(+0.26%) |
Mar 02, 2018 | 23.81 | 24.02 | 23.65 | 23.99 | 2,346,819 | +0.04(+0.19%) |
Mar 01, 2018 | 24.18 | 24.24 | 23.85 | 23.95 | 3,513,670 | -0.08(-0.34%) |
Feb 28, 2018 | 24.36 | 24.36 | 24.01 | 24.03 | 2,315,844 | -0.23(-0.96%) |
Feb 27, 2018 | 24.52 | 24.52 | 24.24 | 24.26 | 2,453,935 | -0.47(-1.92%) |
Feb 26, 2018 | 24.57 | 24.74 | 24.53 | 24.74 | 2,907,349 | +0.16(+0.66%) |
Feb 23, 2018 | 24.45 | 24.59 | 24.37 | 24.57 | 3,237,758 | +0.55(+2.31%) |
Feb 22, 2018 | 24.02 | 24.17 | 23.97 | 24.02 | 2,014,351 | -0.02(-0.07%) |
Feb 21, 2018 | 24.28 | 24.41 | 24.02 | 24.04 | 1,927,401 | -0.13(-0.56%) |
Feb 20, 2018 | 24.06 | 24.21 | 24.03 | 24.17 | 2,031,439 | -0.30(-1.21%) |
Feb 16, 2018 | 24.47 | 24.47 | 24.47 | 0 | -0.49(-1.97%) | |
Feb 15, 2018 | 24.89 | 25.00 | 24.79 | 24.96 | 1,924,249 | +0.14(+0.58%) |
Feb 14, 2018 | 24.40 | 24.88 | 24.39 | 24.82 | 1,668,361 | +0.12(+0.47%) |
Feb 13, 2018 | 24.66 | 24.70 | 24.57 | 24.70 | 1,662,981 | +0.04(+0.18%) |
Feb 12, 2018 | 24.57 | 24.83 | 24.49 | 24.66 | 2,543,329 | +0.22(+0.92%) |
Feb 09, 2018 | 24.34 | 24.63 | 23.89 | 24.43 | 6,022,736 | +0.66(+2.79%) |
Feb 08, 2018 | 24.62 | 24.66 | 23.75 | 23.77 | 4,273,738 | -0.44(-1.81%) |
Feb 07, 2018 | 24.45 | 24.55 | 24.19 | 24.21 | 3,360,461 | -0.40(-1.64%) |
Feb 06, 2018 | 23.96 | 24.72 | 23.84 | 24.61 | 7,000,571 | +0.59(+2.46%) |
Feb 05, 2018 | 24.63 | 24.68 | 23.83 | 24.02 | 2,828,818 | -0.40(-1.65%) |
Feb 02, 2018 | 24.79 | 24.79 | 24.40 | 24.42 | 4,541,657 | -0.98(-3.84%) |
Feb 01, 2018 | 25.70 | 25.71 | 25.34 | 25.40 | 3,239,455 | -0.44(-1.70%) |
Jan 31, 2018 | 25.97 | 26.01 | 25.73 | 25.84 | 1,373,381 | +0.04(+0.14%) |
Jan 30, 2018 | 25.96 | 25.99 | 25.78 | 25.80 | 1,856,713 | -0.30(-1.13%) |
Jan 29, 2018 | 26.17 | 26.20 | 26.08 | 26.10 | 2,540,433 | -0.20(-0.75%) |
Jan 26, 2018 | 26.20 | 26.31 | 26.17 | 26.29 | 1,393,387 | +0.16(+0.62%) |
Jan 25, 2018 | 26.19 | 26.30 | 26.09 | 26.13 | 2,080,452 | -0.17(-0.65%) |
Jan 24, 2018 | 26.30 | 26.41 | 26.22 | 26.30 | 1,441,215 | +0.04(+0.14%) |
Jan 23, 2018 | 26.17 | 26.27 | 26.15 | 26.27 | 1,466,860 | +0.20(+0.75%) |
Jan 22, 2018 | 25.94 | 26.07 | 25.90 | 26.07 | 1,401,753 | +0.27(+1.04%) |
Jan 19, 2018 | 25.75 | 25.85 | 25.70 | 25.80 | 1,872,679 | +0.31(+1.23%) |
Jan 18, 2018 | 25.58 | 25.64 | 25.48 | 25.49 | 1,816,873 | -0.34(-1.32%) |
Jan 17, 2018 | 25.73 | 25.90 | 25.69 | 25.83 | 1,857,303 | +0.46(+1.80%) |
Jan 16, 2018 | 25.49 | 25.56 | 25.34 | 25.37 | 3,233,511 | -0.45(-1.73%) |
Jan 12, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.06(+0.24%) | |
Jan 11, 2018 | 25.58 | 25.76 | 25.56 | 25.76 | 1,460,917 | +0.25(+0.98%) |
Jan 10, 2018 | 25.50 | 25.51 | 25.40 | 25.51 | 743,205 | -0.07(-0.28%) |
Jan 09, 2018 | 25.59 | 25.59 | 25.50 | 25.58 | 1,420,614 | -0.06(-0.24%) |
Jan 08, 2018 | 25.63 | 25.67 | 25.55 | 25.64 | 1,130,967 | +0.04(+0.14%) |
Jan 05, 2018 | 25.42 | 25.62 | 25.42 | 25.60 | 1,895,995 | +0.33(+1.31%) |
Jan 04, 2018 | 25.29 | 25.33 | 25.25 | 25.27 | 1,719,003 | +0.13(+0.53%) |
Jan 03, 2018 | 25.13 | 25.17 | 25.04 | 25.14 | 1,428,812 | +0.06(+0.25%) |
Jan 02, 2018 | 25.03 | 25.08 | 24.97 | 25.08 | 1,596,875 | +0.17(+0.68%) |
Dec 29, 2017 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.65%) | |
Dec 28, 2017 | 24.77 | 24.79 | 24.74 | 24.74 | 2,777,168 | -0.04(-0.18%) |
Dec 27, 2017 | 24.74 | 24.79 | 24.70 | 24.79 | 2,246,212 | -0.08(-0.32%) |
Dec 26, 2017 | 24.79 | 24.89 | 24.78 | 24.87 | 2,334,457 | +0.11(+0.46%) |
Dec 22, 2017 | 24.73 | 24.78 | 24.68 | 24.76 | 1,090,526 | +0.15(+0.62%) |
Dec 21, 2017 | 24.62 | 24.66 | 24.58 | 24.61 | 1,594,401 | +0.10(+0.40%) |
Dec 20, 2017 | 24.55 | 24.58 | 24.50 | 24.51 | 884,747 | +0.13(+0.51%) |
Dec 19, 2017 | 24.49 | 24.51 | 24.37 | 24.38 | 1,416,348 | +0.02(+0.07%) |
Dec 18, 2017 | 24.32 | 24.36 | 24.31 | 24.36 | 2,508,104 | +0.10(+0.41%) |
Dec 15, 2017 | 24.39 | 24.40 | 24.25 | 24.27 | 1,405,328 | +0.23(+0.97%) |
Dec 14, 2017 | 24.12 | 24.25 | 24.02 | 24.03 | 2,958,541 | +0.05(+0.22%) |
Dec 13, 2017 | 23.84 | 24.06 | 23.84 | 23.98 | 1,940,979 | +0.10(+0.41%) |
Dec 12, 2017 | 23.84 | 23.90 | 23.84 | 23.88 | 2,073,623 | -0.27(-1.11%) |
Dec 11, 2017 | 24.06 | 24.17 | 24.05 | 24.15 | 1,175,743 | +0.10(+0.41%) |
Dec 08, 2017 | 24.08 | 24.09 | 23.95 | 24.05 | 1,499,877 | +0.27(+1.13%) |
Dec 07, 2017 | 23.66 | 23.80 | 23.61 | 23.78 | 2,459,011 | +0.34(+1.45%) |
Dec 06, 2017 | 23.47 | 23.47 | 23.35 | 23.44 | 2,179,906 | -0.14(-0.61%) |
Dec 05, 2017 | 23.64 | 23.69 | 23.57 | 23.59 | 3,149,406 | +0.06(+0.27%) |
Dec 04, 2017 | 23.77 | 23.78 | 23.51 | 23.52 | 6,044,329 | -0.02(-0.08%) |
Dec 01, 2017 | 23.65 | 23.72 | 23.51 | 23.54 | 5,227,702 | -0.36(-1.50%) |
Nov 30, 2017 | 23.94 | 24.02 | 23.89 | 23.90 | 3,252,065 | -0.21(-0.89%) |
Nov 29, 2017 | 24.26 | 24.29 | 24.06 | 24.11 | 4,581,961 | -0.23(-0.95%) |
Nov 28, 2017 | 24.31 | 24.40 | 24.30 | 24.35 | 2,041,129 | +0.04(+0.18%) |
Nov 27, 2017 | 24.39 | 24.42 | 24.28 | 24.30 | 983,889 | -0.04(-0.15%) |
Nov 24, 2017 | 24.30 | 24.38 | 24.29 | 24.34 | 1,062,078 | +0.24(+1.00%) |
Nov 22, 2017 | 24.09 | 24.11 | 24.03 | 24.10 | 2,250,885 | -0.02(-0.07%) |
Nov 21, 2017 | 24.01 | 24.17 | 23.96 | 24.11 | 1,493,010 | +0.19(+0.78%) |
Nov 20, 2017 | 23.81 | 23.93 | 23.79 | 23.93 | 1,593,501 | +0.04(+0.19%) |
Nov 17, 2017 | 23.78 | 23.93 | 23.77 | 23.88 | 1,779,645 | +0.22(+0.94%) |
Nov 16, 2017 | 23.58 | 23.72 | 23.54 | 23.66 | 2,004,547 | +0.46(+1.96%) |
Nov 15, 2017 | 23.28 | 23.29 | 23.19 | 23.20 | 2,150,873 | -0.22(-0.95%) |
Nov 14, 2017 | 23.43 | 23.47 | 23.38 | 23.43 | 1,652,317 | -0.12(-0.49%) |
Nov 13, 2017 | 23.46 | 23.56 | 23.43 | 23.54 | 2,480,013 | -0.21(-0.87%) |
Nov 10, 2017 | 23.82 | 23.82 | 23.68 | 23.75 | 1,950,334 | -0.12(-0.49%) |
Nov 09, 2017 | 23.87 | 23.92 | 23.76 | 23.86 | 1,703,939 | -0.11(-0.45%) |
Nov 08, 2017 | 23.97 | 23.99 | 23.88 | 23.97 | 1,239,852 | +0.02(+0.07%) |
Nov 07, 2017 | 24.01 | 24.07 | 23.90 | 23.95 | 2,734,448 | -0.48(-1.98%) |
Nov 06, 2017 | 24.34 | 24.46 | 24.34 | 24.44 | 1,585,237 | +0.10(+0.40%) |
Nov 03, 2017 | 24.41 | 24.42 | 24.24 | 24.34 | 1,309,976 | -0.06(-0.26%) |
Nov 02, 2017 | 24.41 | 24.45 | 24.35 | 24.40 | 1,991,267 | +0.06(+0.26%) |
Nov 01, 2017 | 24.29 | 24.41 | 24.29 | 24.34 | 2,087,109 | +0.20(+0.81%) |
Oct 31, 2017 | 24.03 | 24.15 | 24.03 | 24.14 | 1,503,723 | +0.14(+0.60%) |
Oct 30, 2017 | 23.99 | 24.02 | 23.94 | 24.00 | 1,277,935 | -0.03(-0.11%) |
Oct 27, 2017 | 23.77 | 24.02 | 23.76 | 24.02 | 2,113,411 | +0.23(+0.98%) |
Oct 26, 2017 | 23.90 | 23.97 | 23.78 | 23.79 | 1,792,041 | +0.08(+0.34%) |
Oct 25, 2017 | 23.74 | 23.80 | 23.56 | 23.71 | 3,010,433 | -0.03(-0.11%) |
Oct 24, 2017 | 23.60 | 23.79 | 23.60 | 23.74 | 3,370,261 | +0.21(+0.87%) |
Oct 23, 2017 | 23.53 | 23.58 | 23.51 | 23.53 | 2,805,316 | +0.07(+0.30%) |
Oct 20, 2017 | 23.47 | 23.47 | 23.39 | 23.46 | 1,706,687 | +0.11(+0.46%) |
Oct 19, 2017 | 23.43 | 23.46 | 23.34 | 23.35 | 3,845,733 | -0.18(-0.76%) |
Oct 18, 2017 | 23.52 | 23.60 | 23.51 | 23.53 | 1,511,520 | +0.03(+0.11%) |
Oct 17, 2017 | 23.49 | 23.53 | 23.43 | 23.51 | 1,467,415 | -0.12(-0.49%) |
Oct 16, 2017 | 23.68 | 23.68 | 23.60 | 23.62 | 2,084,070 | +0.04(+0.15%) |
Oct 13, 2017 | 23.52 | 23.62 | 23.51 | 23.59 | 2,427,770 | +0.34(+1.46%) |
Oct 12, 2017 | 23.27 | 23.31 | 23.24 | 23.25 | 1,745,642 | +0.22(+0.97%) |
Oct 11, 2017 | 23.02 | 23.03 | 22.95 | 23.02 | 1,223,339 | -0.07(-0.31%) |
Oct 10, 2017 | 23.12 | 23.14 | 23.05 | 23.09 | 2,274,061 | +0.24(+1.06%) |
Oct 09, 2017 | 22.85 | 22.91 | 22.82 | 22.85 | 1,675,923 | -0.01(-0.04%) |
Oct 06, 2017 | 22.83 | 22.88 | 22.74 | 22.86 | 1,706,021 | +0.04(+0.16%) |
Oct 05, 2017 | 22.80 | 22.91 | 22.79 | 22.83 | 1,507,966 | +0.04(+0.16%) |
Oct 04, 2017 | 22.80 | 22.86 | 22.79 | 22.79 | 1,657,437 | +0.23(+1.03%) |
Oct 03, 2017 | 22.54 | 22.60 | 22.52 | 22.56 | 2,155,024 | +0.14(+0.64%) |
Oct 02, 2017 | 22.45 | 22.52 | 22.40 | 22.42 | 2,714,179 | -0.08(-0.36%) |
Sep 29, 2017 | 22.42 | 22.52 | 22.36 | 22.50 | 1,531,487 | +0.25(+1.13%) |
Sep 28, 2017 | 22.16 | 22.25 | 22.11 | 22.25 | 1,965,834 | +0.15(+0.69%) |
Sep 27, 2017 | 22.05 | 22.13 | 21.99 | 22.09 | 4,088,859 | -0.36(-1.59%) |
Sep 26, 2017 | 22.43 | 22.48 | 22.36 | 22.45 | 1,391,011 | +0.12(+0.52%) |
Sep 25, 2017 | 22.58 | 22.63 | 22.27 | 22.33 | 3,751,073 | -0.52(-2.26%) |
Sep 22, 2017 | 22.98 | 22.98 | 22.75 | 22.85 | 2,001,192 | -0.43(-1.84%) |
Sep 21, 2017 | 23.28 | 23.31 | 23.23 | 23.28 | 1,438,404 | -0.17(-0.72%) |
Sep 20, 2017 | 23.57 | 23.58 | 23.30 | 23.45 | 3,154,495 | -0.40(-1.68%) |
Sep 19, 2017 | 23.79 | 23.86 | 23.78 | 23.85 | 1,628,761 | +0.04(+0.19%) |
Sep 18, 2017 | 23.89 | 23.91 | 23.78 | 23.80 | 1,549,919 | +0.02(+0.08%) |
Sep 15, 2017 | 23.77 | 23.80 | 23.71 | 23.79 | 1,684,946 | +0.12(+0.53%) |
Sep 14, 2017 | 23.64 | 23.71 | 23.62 | 23.66 | 2,001,255 | +0.02(+0.08%) |
Sep 13, 2017 | 23.79 | 23.79 | 23.63 | 23.64 | 1,455,087 | -0.14(-0.60%) |
Sep 12, 2017 | 23.75 | 23.80 | 23.72 | 23.79 | 1,023,748 | +0.12(+0.49%) |
Sep 11, 2017 | 23.56 | 23.68 | 23.54 | 23.67 | 1,979,591 | +0.27(+1.14%) |
Sep 08, 2017 | 23.55 | 23.55 | 23.39 | 23.40 | 1,892,666 | -0.14(-0.61%) |
Sep 07, 2017 | 23.57 | 23.60 | 23.52 | 23.55 | 1,734,596 | +0.04(+0.15%) |
Sep 06, 2017 | 23.49 | 23.55 | 23.48 | 23.51 | 834,499 | +0.10(+0.42%) |
Sep 05, 2017 | 23.50 | 23.54 | 23.36 | 23.41 | 1,614,878 | -0.26(-1.09%) |
Sep 01, 2017 | 23.61 | 23.69 | 23.60 | 23.67 | 2,075,210 | +0.26(+1.10%) |
Aug 31, 2017 | 23.35 | 23.47 | 23.33 | 23.41 | 2,623,061 | +0.13(+0.57%) |
Aug 30, 2017 | 23.31 | 23.32 | 23.23 | 23.28 | 1,729,302 | +0.09(+0.38%) |
Aug 29, 2017 | 23.13 | 23.22 | 23.07 | 23.19 | 1,402,345 | -0.27(-1.14%) |
Aug 28, 2017 | 23.48 | 23.49 | 23.41 | 23.46 | 1,178,856 | +0.14(+0.61%) |
Aug 25, 2017 | 23.21 | 23.35 | 23.21 | 23.31 | 1,008,530 | +0.10(+0.42%) |
Aug 24, 2017 | 23.23 | 23.28 | 23.18 | 23.22 | 1,813,110 | +0.05(+0.23%) |
Aug 23, 2017 | 23.09 | 23.18 | 23.08 | 23.16 | 2,748,562 | +0.17(+0.74%) |
Aug 22, 2017 | 22.91 | 23.02 | 22.91 | 22.99 | 1,448,613 | +0.10(+0.43%) |
Aug 21, 2017 | 22.88 | 22.97 | 22.85 | 22.90 | 2,916,197 | -0.24(-1.04%) |
Aug 18, 2017 | 23.16 | 23.24 | 23.07 | 23.14 | 1,701,717 | +0.05(+0.23%) |
Aug 17, 2017 | 23.32 | 23.33 | 23.07 | 23.08 | 2,744,710 | -0.17(-0.73%) |
Aug 16, 2017 | 23.17 | 23.26 | 23.17 | 23.25 | 2,449,231 | +0.27(+1.16%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.92 | 22.99 | 1,226,658 | -0.05(-0.23%) |
Aug 14, 2017 | 23.07 | 23.11 | 23.03 | 23.04 | 1,999,273 | +0.30(+1.33%) |
Aug 11, 2017 | 22.70 | 22.90 | 22.65 | 22.74 | 3,342,267 | +0.13(+0.59%) |
Aug 10, 2017 | 23.01 | 23.16 | 22.59 | 22.60 | 5,895,645 | -0.72(-3.09%) |
Aug 09, 2017 | 23.31 | 23.37 | 23.30 | 23.32 | 2,036,103 | -0.36(-1.50%) |
Aug 08, 2017 | 23.72 | 23.76 | 23.72 | 23.68 | 2,054,736 | -0.24(-1.01%) |
Aug 07, 2017 | 23.90 | 23.96 | 23.89 | 23.92 | 1,366,353 | +0.04(+0.19%) |
Aug 04, 2017 | 23.87 | 23.94 | 23.84 | 23.88 | 1,327,088 | +0.14(+0.60%) |
Aug 03, 2017 | 23.72 | 23.76 | 23.67 | 23.73 | 1,078,118 | -0.04(-0.19%) |
Aug 02, 2017 | 23.75 | 23.81 | 23.73 | 23.78 | 1,577,370 | +0.03(+0.11%) |
Aug 01, 2017 | 23.68 | 23.75 | 23.61 | 23.75 | 2,441,643 | +0.19(+0.79%) |
Jul 31, 2017 | 23.56 | 23.59 | 23.51 | 23.56 | 1,508,878 | +0.08(+0.34%) |
Jul 28, 2017 | 23.48 | 23.51 | 23.43 | 23.48 | 1,480,494 | +0.13(+0.57%) |
Jul 27, 2017 | 23.46 | 23.47 | 23.24 | 23.35 | 3,041,282 | -0.20(-0.87%) |
Jul 26, 2017 | 23.47 | 23.57 | 23.44 | 23.56 | 1,817,143 | +0.18(+0.76%) |
Jul 25, 2017 | 23.41 | 23.43 | 23.36 | 23.38 | 1,843,315 | +0.02(+0.08%) |
Jul 24, 2017 | 23.27 | 23.39 | 23.25 | 23.36 | 1,663,264 | +0.19(+0.81%) |
Jul 21, 2017 | 23.22 | 23.22 | 23.15 | 23.17 | 1,162,060 | +0.03(+0.12%) |
Jul 20, 2017 | 23.13 | 23.16 | 23.08 | 23.15 | 2,424,602 | -0.02(-0.08%) |
Jul 19, 2017 | 23.16 | 23.21 | 23.14 | 23.16 | 1,464,766 | +0.20(+0.89%) |
Jul 18, 2017 | 22.93 | 22.99 | 22.85 | 22.96 | 2,099,070 | -0.11(-0.46%) |
Jul 17, 2017 | 23.10 | 23.10 | 23.04 | 23.07 | 1,581,872 | -0.04(-0.19%) |
Jul 14, 2017 | 23.07 | 23.15 | 23.06 | 23.11 | 2,854,095 | +0.16(+0.70%) |
Jul 13, 2017 | 22.90 | 22.97 | 22.89 | 22.95 | 1,530,056 | +0.02(+0.08%) |
Jul 12, 2017 | 22.85 | 22.95 | 22.83 | 22.93 | 1,950,513 | +0.32(+1.42%) |
Jul 11, 2017 | 22.55 | 22.63 | 22.51 | 22.61 | 1,974,848 | +0.00(+0.00%) |
Jul 10, 2017 | 22.57 | 22.69 | 22.47 | 22.61 | 2,917,477 | +0.32(+1.44%) |
Jul 07, 2017 | 22.27 | 22.33 | 22.20 | 22.29 | 1,089,911 | +0.19(+0.85%) |
Jul 06, 2017 | 22.16 | 22.20 | 22.09 | 22.10 | 1,794,905 | -0.10(-0.44%) |
Jul 05, 2017 | 22.15 | 22.22 | 22.06 | 22.20 | 2,037,867 | +0.20(+0.93%) |