Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.66 | 23.73 | 23.60 | 23.61 | 1,173,386 | -0.01(-0.03%) |
Apr 27, 2018 | 23.63 | 23.65 | 23.55 | 23.61 | 2,042,819 | +0.03(+0.13%) |
Apr 26, 2018 | 23.45 | 23.61 | 23.44 | 23.58 | 3,255,820 | +0.20(+0.85%) |
Apr 25, 2018 | 23.34 | 23.42 | 23.27 | 23.38 | 1,936,889 | +0.05(+0.22%) |
Apr 24, 2018 | 23.50 | 23.53 | 23.27 | 23.33 | 1,780,133 | -0.11(-0.47%) |
Apr 23, 2018 | 23.38 | 23.46 | 23.37 | 23.44 | 1,514,008 | +0.12(+0.51%) |
Apr 20, 2018 | 23.35 | 23.36 | 23.28 | 23.32 | 1,142,460 | +0.02(+0.10%) |
Apr 19, 2018 | 23.30 | 23.33 | 23.23 | 23.30 | 755,170 | -0.02(-0.10%) |
Apr 18, 2018 | 23.29 | 23.35 | 23.26 | 23.32 | 1,180,238 | +0.14(+0.61%) |
Apr 17, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 1,408,250 | +0.15(+0.64%) |
Apr 16, 2018 | 23.07 | 23.09 | 23.01 | 23.04 | 791,856 | -0.04(-0.19%) |
Apr 13, 2018 | 23.16 | 23.16 | 23.00 | 23.08 | 856,774 | +0.02(+0.10%) |
Apr 12, 2018 | 23.04 | 23.09 | 23.01 | 23.06 | 784,964 | +0.13(+0.55%) |
Apr 11, 2018 | 22.96 | 23.04 | 22.93 | 22.93 | 1,661,434 | -0.12(-0.51%) |
Apr 10, 2018 | 23.00 | 23.09 | 22.98 | 23.05 | 1,024,540 | +0.23(+1.01%) |
Apr 09, 2018 | 22.87 | 22.98 | 22.81 | 22.82 | 956,586 | +0.14(+0.62%) |
Apr 06, 2018 | 22.85 | 22.93 | 22.61 | 22.68 | 1,734,064 | -0.26(-1.13%) |
Apr 05, 2018 | 22.84 | 22.98 | 22.83 | 22.94 | 2,101,005 | +0.28(+1.24%) |
Apr 04, 2018 | 22.30 | 22.68 | 22.30 | 22.66 | 1,869,310 | +0.04(+0.16%) |
Apr 03, 2018 | 22.58 | 22.63 | 22.46 | 22.62 | 1,746,504 | +0.23(+1.02%) |
Apr 02, 2018 | 22.61 | 22.69 | 22.24 | 22.39 | 1,968,853 | -0.33(-1.47%) |
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.19(+0.82%) | |
Mar 28, 2018 | 22.47 | 22.63 | 22.38 | 22.54 | 2,384,298 | +0.36(+1.60%) |
Mar 27, 2018 | 22.51 | 22.53 | 22.13 | 22.18 | 5,477,027 | -0.12(-0.53%) |
Mar 26, 2018 | 22.24 | 22.30 | 21.99 | 22.30 | 3,271,429 | +0.37(+1.69%) |
Mar 23, 2018 | 22.30 | 22.34 | 21.93 | 21.93 | 11,961,814 | -0.33(-1.50%) |
Mar 22, 2018 | 22.46 | 22.52 | 22.27 | 22.27 | 8,176,664 | -0.41(-1.80%) |
Mar 21, 2018 | 22.71 | 22.85 | 22.66 | 22.67 | 1,043,633 | -0.14(-0.62%) |
Mar 20, 2018 | 22.73 | 22.85 | 22.73 | 22.81 | 914,275 | +0.10(+0.46%) |
Mar 19, 2018 | 22.82 | 22.83 | 22.58 | 22.71 | 1,718,509 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.03 | 22.90 | 22.96 | 562,946 | +0.00(+0.00%) |
Mar 15, 2018 | 22.90 | 23.00 | 22.88 | 22.96 | 893,668 | +0.10(+0.42%) |
Mar 14, 2018 | 23.01 | 23.04 | 22.81 | 22.87 | 1,325,110 | +0.04(+0.16%) |
Mar 13, 2018 | 23.09 | 23.11 | 22.78 | 22.83 | 2,763,485 | -0.20(-0.87%) |
Mar 12, 2018 | 23.07 | 23.11 | 23.00 | 23.03 | 2,077,248 | -0.05(-0.22%) |
Mar 09, 2018 | 22.98 | 23.08 | 22.95 | 23.08 | 1,136,095 | +0.18(+0.78%) |
Mar 08, 2018 | 22.85 | 22.93 | 22.84 | 22.90 | 1,360,422 | +0.18(+0.78%) |
Mar 07, 2018 | 22.76 | 22.59 | 22.73 | 1,704,474 | -0.04(-0.16%) | |
Mar 06, 2018 | 22.78 | 22.81 | 22.68 | 22.76 | 1,223,896 | +0.09(+0.39%) |
Mar 05, 2018 | 22.38 | 22.71 | 22.38 | 22.67 | 2,951,655 | +0.13(+0.59%) |
Mar 02, 2018 | 22.38 | 22.55 | 22.28 | 22.54 | 1,597,384 | -0.02(-0.10%) |
Mar 01, 2018 | 22.87 | 22.94 | 22.50 | 22.56 | 1,670,711 | -0.41(-1.77%) |
Feb 28, 2018 | 23.21 | 23.24 | 22.96 | 22.97 | 1,666,870 | -0.19(-0.83%) |
Feb 27, 2018 | 23.29 | 23.35 | 23.16 | 23.16 | 1,493,209 | -0.23(-0.98%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.23 | 23.39 | 979,965 | +0.20(+0.86%) |
Feb 23, 2018 | 23.08 | 23.21 | 23.03 | 23.19 | 2,488,626 | +0.24(+1.03%) |
Feb 22, 2018 | 22.95 | 1,480,771 | -0.01(-0.03%) | |||
Feb 21, 2018 | 23.05 | 23.17 | 22.95 | 22.96 | 1,222,687 | +0.00(+0.00%) |
Feb 20, 2018 | 22.97 | 23.09 | 22.92 | 22.96 | 1,137,975 | -0.08(-0.35%) |
Feb 16, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.23(+1.01%) | |
Feb 15, 2018 | 22.84 | 22.87 | 22.73 | 22.81 | 2,635,237 | +0.04(+0.16%) |
Feb 14, 2018 | 22.47 | 22.80 | 22.47 | 22.78 | 1,880,333 | +0.21(+0.95%) |
Feb 13, 2018 | 22.47 | 22.59 | 22.46 | 22.56 | 974,715 | -0.20(-0.88%) |
Feb 12, 2018 | 22.62 | 22.80 | 22.56 | 22.76 | 1,903,919 | +0.27(+1.18%) |
Feb 09, 2018 | 22.53 | 22.59 | 21.95 | 22.50 | 5,309,274 | +0.14(+0.63%) |
Feb 08, 2018 | 22.92 | 22.94 | 22.35 | 22.36 | 2,773,704 | -0.60(-2.61%) |
Feb 07, 2018 | 22.95 | 23.16 | 22.92 | 22.95 | 2,977,699 | -0.17(-0.74%) |
Feb 06, 2018 | 22.66 | 23.17 | 22.66 | 23.12 | 3,920,951 | +0.34(+1.51%) |
Feb 05, 2018 | 23.27 | 23.39 | 22.53 | 22.78 | 5,158,335 | -0.72(-3.07%) |
Feb 02, 2018 | 23.77 | 23.78 | 23.49 | 23.50 | 1,317,475 | -0.33(-1.37%) |
Feb 01, 2018 | 23.85 | 23.93 | 23.79 | 23.83 | 1,401,809 | -0.04(-0.19%) |
Jan 31, 2018 | 23.94 | 23.97 | 23.85 | 23.87 | 1,201,020 | -0.05(-0.22%) |
Jan 30, 2018 | 23.96 | 23.98 | 23.95 | 23.92 | 1,406,462 | -0.23(-0.95%) |
Jan 29, 2018 | 24.19 | 24.21 | 24.13 | 24.15 | 1,489,743 | -0.16(-0.64%) |
Jan 26, 2018 | 24.23 | 24.32 | 24.19 | 24.31 | 1,627,503 | +0.13(+0.52%) |
Jan 25, 2018 | 24.24 | 24.24 | 24.08 | 24.18 | 2,513,629 | -0.07(-0.27%) |
Jan 24, 2018 | 24.35 | 24.37 | 24.15 | 24.25 | 1,804,860 | -0.18(-0.76%) |
Jan 23, 2018 | 24.43 | 24.45 | 24.38 | 24.43 | 1,384,554 | +0.01(+0.03%) |
Jan 22, 2018 | 24.33 | 24.44 | 24.32 | 24.43 | 1,324,833 | +0.08(+0.33%) |
Jan 19, 2018 | 24.31 | 24.35 | 24.26 | 24.35 | 1,399,386 | +0.14(+0.58%) |
Jan 18, 2018 | 24.18 | 24.23 | 24.12 | 24.21 | 1,139,815 | -0.07(-0.30%) |
Jan 17, 2018 | 24.22 | 24.32 | 24.15 | 24.28 | 1,327,454 | +0.19(+0.80%) |
Jan 16, 2018 | 24.25 | 24.31 | 24.06 | 24.09 | 2,140,900 | -0.16(-0.67%) |
Jan 12, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.12 | 24.21 | 24.10 | 24.20 | 2,926,032 | +0.07(+0.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 24.10 | 24.12 | 3,548,840 | -0.13(-0.52%) |
Jan 09, 2018 | 24.23 | 24.26 | 24.19 | 24.25 | 655,590 | +0.05(+0.21%) |
Jan 08, 2018 | 24.16 | 24.21 | 24.15 | 24.20 | 836,095 | +0.05(+0.21%) |
Jan 05, 2018 | 24.11 | 24.16 | 24.07 | 24.15 | 691,150 | +0.16(+0.68%) |
Jan 04, 2018 | 23.97 | 24.02 | 23.94 | 23.98 | 1,758,350 | +0.19(+0.81%) |
Jan 03, 2018 | 23.61 | 23.79 | 23.61 | 23.79 | 1,577,913 | +0.23(+0.97%) |
Jan 02, 2018 | 23.47 | 23.57 | 23.46 | 23.56 | 1,906,335 | +0.04(+0.19%) |
Dec 29, 2017 | 23.52 | 23.52 | 23.52 | 0 | -0.04(-0.19%) | |
Dec 28, 2017 | 23.61 | 23.61 | 23.55 | 23.56 | 1,015,845 | -0.05(-0.22%) |
Dec 27, 2017 | 23.61 | 23.64 | 23.58 | 23.61 | 1,017,881 | -0.01(-0.03%) |
Dec 26, 2017 | 23.60 | 23.64 | 23.58 | 23.62 | 514,189 | +0.01(+0.03%) |
Dec 22, 2017 | 23.58 | 23.62 | 23.56 | 23.61 | 1,077,017 | +0.05(+0.22%) |
Dec 21, 2017 | 23.56 | 23.64 | 23.54 | 23.56 | 2,764,697 | +0.06(+0.25%) |
Dec 20, 2017 | 23.58 | 23.59 | 23.46 | 23.50 | 1,227,503 | -0.04(-0.16%) |
Dec 19, 2017 | 23.59 | 23.63 | 23.53 | 23.54 | 950,981 | -0.10(-0.40%) |
Dec 18, 2017 | 23.57 | 23.65 | 23.57 | 23.63 | 1,194,971 | +0.24(+1.03%) |
Dec 15, 2017 | 23.33 | 23.43 | 23.31 | 23.39 | 2,212,280 | +0.07(+0.28%) |
Dec 14, 2017 | 23.44 | 23.46 | 23.30 | 23.33 | 698,194 | -0.11(-0.47%) |
Dec 13, 2017 | 23.51 | 23.53 | 23.43 | 23.44 | 1,200,072 | -0.07(-0.31%) |
Dec 12, 2017 | 23.48 | 23.55 | 23.47 | 23.51 | 672,900 | +0.03(+0.12%) |
Dec 11, 2017 | 23.42 | 23.48 | 23.41 | 23.48 | 1,288,910 | +0.07(+0.31%) |
Dec 08, 2017 | 23.37 | 23.42 | 23.34 | 23.41 | 1,519,571 | +0.16(+0.69%) |
Dec 07, 2017 | 23.17 | 23.26 | 23.16 | 23.25 | 915,163 | +0.13(+0.57%) |
Dec 06, 2017 | 23.09 | 23.18 | 23.08 | 23.12 | 922,760 | -0.02(-0.09%) |
Dec 05, 2017 | 23.22 | 23.25 | 23.13 | 23.14 | 1,942,283 | -0.02(-0.09%) |
Dec 04, 2017 | 23.31 | 23.31 | 23.16 | 23.16 | 1,593,307 | -0.01(-0.06%) |
Dec 01, 2017 | 23.22 | 23.31 | 23.08 | 23.17 | 2,665,485 | -0.10(-0.44%) |
Nov 30, 2017 | 23.38 | 23.39 | 23.25 | 23.28 | 947,896 | -0.02(-0.09%) |
Nov 29, 2017 | 23.43 | 23.44 | 23.24 | 23.30 | 1,161,176 | -0.08(-0.34%) |
Nov 28, 2017 | 23.29 | 23.39 | 23.27 | 23.38 | 1,267,684 | +0.20(+0.85%) |
Nov 27, 2017 | 23.23 | 23.26 | 23.17 | 23.18 | 788,878 | -0.14(-0.60%) |
Nov 24, 2017 | 23.31 | 23.33 | 23.29 | 23.32 | 354,381 | +0.13(+0.57%) |
Nov 22, 2017 | 23.35 | 23.35 | 23.18 | 23.19 | 749,842 | -0.12(-0.50%) |
Nov 21, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 662,566 | +0.13(+0.57%) |
Nov 20, 2017 | 23.14 | 23.20 | 23.13 | 23.17 | 667,690 | +0.12(+0.54%) |
Nov 17, 2017 | 23.08 | 23.10 | 23.02 | 23.05 | 877,167 | -0.15(-0.63%) |
Nov 16, 2017 | 23.13 | 23.23 | 23.11 | 23.20 | 1,320,908 | +0.21(+0.92%) |
Nov 15, 2017 | 22.88 | 23.01 | 22.82 | 22.98 | 1,696,508 | -0.12(-0.54%) |
Nov 14, 2017 | 23.13 | 23.16 | 23.07 | 23.11 | 1,367,962 | -0.14(-0.60%) |
Nov 13, 2017 | 23.11 | 23.25 | 23.09 | 23.25 | 1,079,390 | -0.04(-0.19%) |
Nov 10, 2017 | 23.31 | 23.32 | 23.25 | 23.29 | 1,485,462 | -0.09(-0.38%) |
Nov 09, 2017 | 23.39 | 23.42 | 23.24 | 23.38 | 2,213,598 | -0.22(-0.93%) |
Nov 08, 2017 | 23.55 | 23.64 | 23.54 | 23.60 | 976,824 | +0.07(+0.31%) |
Nov 07, 2017 | 23.60 | 23.63 | 23.49 | 23.52 | 1,620,091 | -0.06(-0.25%) |
Nov 06, 2017 | 23.55 | 23.58 | 23.54 | 23.58 | 951,803 | -0.03(-0.12%) |
Nov 03, 2017 | 23.54 | 23.61 | 23.52 | 23.61 | 2,107,930 | +0.05(+0.22%) |
Nov 02, 2017 | 23.50 | 23.58 | 23.42 | 23.56 | 1,792,965 | +0.04(+0.19%) |
Nov 01, 2017 | 23.57 | 23.58 | 23.48 | 23.52 | 1,210,217 | +0.10(+0.44%) |
Oct 31, 2017 | 23.39 | 23.44 | 23.36 | 23.42 | 1,553,421 | +0.11(+0.47%) |
Oct 30, 2017 | 23.31 | 23.36 | 23.28 | 23.31 | 799,853 | -0.04(-0.16%) |
Oct 27, 2017 | 23.32 | 23.35 | 23.29 | 23.34 | 1,114,766 | +0.07(+0.31%) |
Oct 26, 2017 | 23.19 | 23.30 | 23.19 | 23.27 | 1,369,495 | +0.19(+0.82%) |
Oct 25, 2017 | 23.17 | 23.19 | 22.98 | 23.08 | 1,180,547 | -0.14(-0.60%) |
Oct 24, 2017 | 23.21 | 23.25 | 23.18 | 23.22 | 789,187 | +0.08(+0.35%) |
Oct 23, 2017 | 23.24 | 23.24 | 23.11 | 23.14 | 883,574 | -0.01(-0.06%) |
Oct 20, 2017 | 23.14 | 23.17 | 23.12 | 23.15 | 1,414,982 | +0.08(+0.35%) |
Oct 19, 2017 | 23.01 | 23.08 | 22.99 | 23.07 | 1,798,409 | -0.10(-0.44%) |
Oct 18, 2017 | 23.17 | 23.18 | 23.14 | 23.17 | 632,226 | +0.07(+0.32%) |
Oct 17, 2017 | 23.12 | 23.12 | 23.06 | 23.10 | 1,311,091 | +0.01(+0.03%) |
Oct 16, 2017 | 23.09 | 23.10 | 23.04 | 23.09 | 1,196,721 | +0.04(+0.16%) |
Oct 13, 2017 | 23.01 | 23.07 | 23.00 | 23.06 | 1,071,745 | +0.07(+0.32%) |
Oct 12, 2017 | 22.98 | 23.02 | 22.96 | 22.98 | 988,832 | +0.01(+0.06%) |
Oct 11, 2017 | 22.93 | 22.98 | 22.93 | 22.97 | 746,512 | -0.01(-0.03%) |
Oct 10, 2017 | 22.92 | 22.98 | 22.87 | 22.98 | 1,706,449 | +0.13(+0.58%) |
Oct 09, 2017 | 22.89 | 22.90 | 22.83 | 22.84 | 871,908 | -0.02(-0.10%) |
Oct 06, 2017 | 22.86 | 22.89 | 22.83 | 22.87 | 1,233,925 | -0.02(-0.10%) |
Oct 05, 2017 | 22.82 | 22.90 | 22.82 | 22.89 | 974,378 | +0.10(+0.45%) |
Oct 04, 2017 | 22.79 | 22.83 | 22.78 | 22.79 | 3,195,827 | -0.07(-0.29%) |
Oct 03, 2017 | 22.82 | 22.87 | 22.79 | 22.85 | 1,079,097 | +0.07(+0.29%) |
Oct 02, 2017 | 22.72 | 22.80 | 22.71 | 22.79 | 1,169,344 | +0.10(+0.42%) |
Sep 29, 2017 | 22.61 | 22.70 | 22.60 | 22.69 | 1,148,188 | +0.11(+0.49%) |
Sep 28, 2017 | 22.53 | 22.59 | 22.52 | 22.58 | 668,781 | +0.03(+0.13%) |
Sep 27, 2017 | 22.55 | 22.59 | 22.50 | 22.55 | 2,439,570 | +0.11(+0.49%) |
Sep 26, 2017 | 22.46 | 22.49 | 22.42 | 22.44 | 1,626,072 | +0.01(+0.07%) |
Sep 25, 2017 | 22.46 | 22.50 | 22.39 | 22.43 | 770,246 | -0.05(-0.23%) |
Sep 22, 2017 | 22.44 | 22.48 | 22.44 | 22.48 | 3,207,688 | +0.04(+0.20%) |
Sep 21, 2017 | 22.44 | 22.46 | 22.41 | 22.44 | 923,488 | -0.08(-0.36%) |
Sep 20, 2017 | 22.41 | 22.52 | 22.38 | 22.52 | 906,401 | +0.09(+0.39%) |
Sep 19, 2017 | 22.39 | 22.43 | 22.39 | 22.43 | 984,523 | +0.07(+0.29%) |
Sep 18, 2017 | 22.35 | 22.38 | 22.34 | 22.36 | 751,031 | +0.10(+0.46%) |
Sep 15, 2017 | 22.22 | 22.27 | 22.20 | 22.26 | 800,436 | -0.06(-0.26%) |
Sep 14, 2017 | 22.29 | 22.34 | 22.28 | 22.32 | 1,877,355 | -0.04(-0.20%) |
Sep 13, 2017 | 22.33 | 22.38 | 22.33 | 22.36 | 775,840 | -0.01(-0.07%) |
Sep 12, 2017 | 22.35 | 22.38 | 22.33 | 22.38 | 1,124,037 | +0.08(+0.36%) |
Sep 11, 2017 | 22.20 | 22.31 | 22.20 | 22.30 | 1,251,344 | +0.34(+1.57%) |
Sep 08, 2017 | 21.99 | 22.01 | 21.94 | 21.95 | 1,130,039 | -0.07(-0.33%) |
Sep 07, 2017 | 22.04 | 22.07 | 21.98 | 22.03 | 5,676,854 | +0.04(+0.17%) |
Sep 06, 2017 | 21.93 | 22.04 | 21.92 | 21.99 | 3,880,485 | +0.15(+0.70%) |
Sep 05, 2017 | 21.98 | 21.99 | 21.78 | 21.84 | 2,490,435 | -0.31(-1.39%) |
Sep 01, 2017 | 22.11 | 22.16 | 22.11 | 22.14 | 1,247,975 | +0.07(+0.33%) |
Aug 31, 2017 | 22.06 | 22.10 | 22.03 | 22.07 | 1,551,953 | +0.14(+0.63%) |
Aug 30, 2017 | 21.88 | 21.95 | 21.88 | 21.93 | 2,445,565 | +0.06(+0.27%) |
Aug 29, 2017 | 21.70 | 21.88 | 21.67 | 21.87 | 2,058,391 | -0.05(-0.23%) |
Aug 28, 2017 | 21.99 | 21.99 | 21.89 | 21.92 | 882,946 | -0.04(-0.20%) |
Aug 25, 2017 | 22.03 | 22.08 | 21.96 | 21.97 | 1,852,638 | -0.02(-0.10%) |
Aug 24, 2017 | 22.03 | 22.05 | 21.97 | 21.99 | 895,088 | +0.00(+0.00%) |
Aug 23, 2017 | 21.95 | 22.01 | 21.95 | 21.99 | 1,361,543 | -0.07(-0.30%) |
Aug 22, 2017 | 21.95 | 22.07 | 21.95 | 22.06 | 2,098,665 | +0.21(+0.97%) |
Aug 21, 2017 | 21.85 | 21.87 | 21.79 | 21.84 | 4,878,001 | -0.07(-0.33%) |
Aug 18, 2017 | 21.88 | 21.99 | 21.83 | 21.92 | 1,524,465 | +0.01(+0.03%) |
Aug 17, 2017 | 22.09 | 22.12 | 21.90 | 21.91 | 2,237,935 | -0.23(-1.06%) |
Aug 16, 2017 | 22.21 | 22.22 | 22.12 | 22.14 | 1,353,409 | +0.07(+0.33%) |
Aug 15, 2017 | 22.10 | 22.11 | 22.03 | 22.07 | 1,024,495 | +0.06(+0.27%) |
Aug 14, 2017 | 21.97 | 22.04 | 21.97 | 22.01 | 1,166,132 | +0.26(+1.21%) |
Aug 11, 2017 | 21.79 | 21.83 | 21.74 | 21.75 | 3,832,708 | -0.09(-0.40%) |
Aug 10, 2017 | 22.04 | 22.04 | 21.82 | 21.84 | 2,807,700 | -0.36(-1.61%) |
Aug 09, 2017 | 22.14 | 22.20 | 22.11 | 22.19 | 2,362,936 | -0.08(-0.36%) |
Aug 08, 2017 | 22.27 | 22.38 | 22.25 | 22.27 | 1,776,622 | -0.07(-0.29%) |
Aug 07, 2017 | 22.32 | 22.35 | 22.32 | 22.34 | 1,709,009 | +0.01(+0.07%) |
Aug 04, 2017 | 22.27 | 22.35 | 22.27 | 22.33 | 2,428,575 | +0.15(+0.69%) |
Aug 03, 2017 | 22.19 | 22.21 | 22.16 | 22.17 | 2,382,670 | +0.00(+0.00%) |
Aug 02, 2017 | 22.20 | 22.21 | 22.11 | 22.17 | 1,893,054 | -0.02(-0.10%) |
Aug 01, 2017 | 22.21 | 22.23 | 22.17 | 22.19 | 1,878,982 | +0.16(+0.73%) |
Jul 31, 2017 | 22.11 | 22.13 | 22.01 | 22.03 | 2,429,329 | -0.02(-0.10%) |
Jul 28, 2017 | 22.06 | 22.08 | 22.00 | 22.06 | 1,222,790 | -0.09(-0.43%) |
Jul 27, 2017 | 22.21 | 22.23 | 22.07 | 22.15 | 2,976,418 | +0.01(+0.07%) |
Jul 26, 2017 | 22.17 | 22.20 | 22.11 | 22.14 | 2,108,877 | +0.03(+0.13%) |
Jul 25, 2017 | 22.12 | 22.14 | 22.08 | 22.11 | 1,069,947 | +0.09(+0.40%) |
Jul 24, 2017 | 22.00 | 22.03 | 21.94 | 22.02 | 1,946,025 | -0.06(-0.26%) |
Jul 21, 2017 | 22.08 | 22.10 | 22.00 | 22.08 | 1,726,572 | -0.17(-0.76%) |
Jul 20, 2017 | 22.30 | 22.30 | 22.18 | 22.25 | 1,629,153 | +0.03(+0.13%) |
Jul 19, 2017 | 22.14 | 22.22 | 22.14 | 22.22 | 2,037,310 | +0.11(+0.50%) |
Jul 18, 2017 | 22.06 | 22.11 | 22.03 | 22.11 | 4,707,113 | -0.07(-0.33%) |
Jul 17, 2017 | 22.19 | 22.23 | 22.18 | 22.18 | 2,081,744 | -0.05(-0.23%) |
Jul 14, 2017 | 22.18 | 22.25 | 22.16 | 22.23 | 1,753,320 | +0.01(+0.07%) |
Jul 13, 2017 | 22.19 | 22.25 | 22.18 | 22.22 | 1,632,859 | +0.04(+0.16%) |
Jul 12, 2017 | 22.14 | 22.21 | 22.14 | 22.18 | 1,548,775 | +0.15(+0.70%) |
Jul 11, 2017 | 21.98 | 22.03 | 21.94 | 22.03 | 2,433,828 | +0.01(+0.03%) |
Jul 10, 2017 | 21.98 | 22.04 | 21.97 | 22.02 | 1,640,841 | +0.06(+0.27%) |
Jul 07, 2017 | 21.93 | 21.98 | 21.88 | 21.96 | 82,166,944 | +0.02(+0.10%) |
Jul 06, 2017 | 21.92 | 21.97 | 21.87 | 21.94 | 1,424,065 | -0.15(-0.69%) |
Jul 05, 2017 | 22.07 | 22.10 | 22.00 | 22.09 | 1,213,874 | +0.04(+0.17%) |
Jul 03, 2017 | 22.02 | 22.11 | 22.02 | 22.06 | 891,619 | +0.10(+0.47%) |
Jun 30, 2017 | 22.00 | 22.00 | 21.86 | 21.95 | 1,256,403 | +0.04(+0.17%) |
Jun 29, 2017 | 22.14 | 22.14 | 21.84 | 21.92 | 2,710,365 | -0.32(-1.45%) |
Jun 28, 2017 | 22.20 | 22.25 | 22.13 | 22.24 | 1,379,632 | +0.12(+0.56%) |
Jun 27, 2017 | 22.19 | 22.22 | 22.11 | 22.11 | 1,343,051 | -0.15(-0.69%) |
Jun 26, 2017 | 22.32 | 22.34 | 22.24 | 22.27 | 1,375,624 | +0.07(+0.33%) |
Jun 23, 2017 | 22.16 | 22.20 | 22.12 | 22.19 | 808,873 | +0.01(+0.03%) |
Jun 22, 2017 | 22.19 | 22.23 | 22.16 | 22.19 | 1,427,628 | +0.01(+0.03%) |
Jun 21, 2017 | 22.20 | 22.24 | 22.16 | 22.18 | 1,379,538 | -0.07(-0.31%) |
Jun 20, 2017 | 22.36 | 22.36 | 22.21 | 22.25 | 1,580,121 | -0.14(-0.61%) |
Jun 19, 2017 | 22.33 | 22.41 | 22.33 | 22.38 | 7,735,586 | +0.19(+0.87%) |
Jun 16, 2017 | 22.13 | 22.20 | 22.08 | 22.19 | 1,494,330 | +0.13(+0.59%) |
Jun 15, 2017 | 21.93 | 22.07 | 21.92 | 22.06 | 1,910,517 | -0.11(-0.52%) |
Jun 14, 2017 | 22.23 | 22.23 | 22.10 | 22.18 | 2,045,680 | -0.06(-0.26%) |
Jun 13, 2017 | 22.20 | 22.23 | 22.16 | 22.23 | 1,164,370 | +0.15(+0.68%) |
Jun 12, 2017 | 22.08 | 22.10 | 22.03 | 22.08 | 1,339,011 | -0.06(-0.26%) |
Jun 09, 2017 | 22.16 | 22.23 | 22.07 | 22.14 | 1,852,759 | +0.01(+0.06%) |
Jun 08, 2017 | 22.10 | 22.15 | 22.09 | 22.13 | 1,246,078 | +0.01(+0.03%) |
Jun 07, 2017 | 22.18 | 22.20 | 22.05 | 22.12 | 1,607,146 | +0.01(+0.03%) |
Jun 06, 2017 | 22.11 | 22.16 | 22.08 | 22.11 | 1,840,630 | -0.14(-0.61%) |
Jun 05, 2017 | 22.26 | 22.27 | 22.23 | 22.25 | 950,937 | -0.11(-0.51%) |
Jun 02, 2017 | 22.34 | 22.37 | 22.28 | 22.36 | 1,827,546 | +0.13(+0.58%) |
Jun 01, 2017 | 22.17 | 22.26 | 22.16 | 22.23 | 1,592,803 | +0.18(+0.81%) |
May 31, 2017 | 22.13 | 22.16 | 22.02 | 22.05 | 1,834,459 | +0.02(+0.10%) |
May 30, 2017 | 22.05 | 22.07 | 22.02 | 22.03 | 1,412,806 | -0.08(-0.36%) |
May 26, 2017 | 22.06 | 22.11 | 22.06 | 22.11 | 1,097,400 | -0.01(-0.07%) |
May 25, 2017 | 22.13 | 22.16 | 22.09 | 22.13 | 1,265,155 | +0.02(+0.10%) |
May 24, 2017 | 22.10 | 22.12 | 22.07 | 22.10 | 1,243,108 | -0.04(-0.16%) |
May 23, 2017 | 22.10 | 22.14 | 22.07 | 22.14 | 1,488,676 | +0.06(+0.29%) |
May 22, 2017 | 22.04 | 22.08 | 22.02 | 22.08 | 1,053,012 | +0.05(+0.23%) |
May 19, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,464,794 | +0.12(+0.56%) |
May 18, 2017 | 21.77 | 21.95 | 21.75 | 21.90 | 2,747,906 | +0.09(+0.43%) |
May 17, 2017 | 22.05 | 22.07 | 21.81 | 21.81 | 4,139,581 | -0.44(-1.97%) |
May 16, 2017 | 22.27 | 22.28 | 22.20 | 22.25 | 2,450,807 | +0.02(+0.10%) |
May 15, 2017 | 22.14 | 22.23 | 22.14 | 22.23 | 2,036,782 | +0.09(+0.42%) |
May 12, 2017 | 22.09 | 22.15 | 22.07 | 22.13 | 4,511,998 | +0.03(+0.13%) |
May 11, 2017 | 22.10 | 22.11 | 22.01 | 22.10 | 1,636,936 | -0.05(-0.23%) |
May 10, 2017 | 22.11 | 22.17 | 22.10 | 22.16 | 1,436,895 | +0.04(+0.16%) |
May 09, 2017 | 22.15 | 22.15 | 22.07 | 22.12 | 1,565,959 | +0.06(+0.26%) |
May 08, 2017 | 22.03 | 22.06 | 22.02 | 22.06 | 1,441,930 | -0.06(-0.26%) |
May 05, 2017 | 21.95 | 22.12 | 21.95 | 22.12 | 1,664,099 | +0.22(+1.02%) |
May 04, 2017 | 21.86 | 21.90 | 21.82 | 21.90 | 2,143,961 | +0.09(+0.43%) |
May 03, 2017 | 21.72 | 21.80 | 21.69 | 21.80 | 6,121,745 | +0.06(+0.26%) |
May 02, 2017 | 21.70 | 21.76 | 21.70 | 21.75 | 2,444,107 | +0.09(+0.43%) |