Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.98 | 32.02 | 31.52 | 31.71 | 1,014,483 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.96 | 31.70 | 31.79 | 718,223 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.07 | 32.07 | 568,701 | -0.40(-1.24%) |
Jan 26, 2018 | 32.26 | 32.50 | 32.06 | 32.47 | 585,915 | +0.38(+1.19%) |
Jan 25, 2018 | 31.95 | 32.16 | 31.89 | 32.09 | 723,807 | +0.17(+0.53%) |
Jan 24, 2018 | 32.25 | 32.37 | 31.91 | 31.92 | 478,181 | -0.20(-0.61%) |
Jan 23, 2018 | 32.28 | 32.37 | 31.99 | 32.12 | 572,229 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.28 | 32.03 | 32.22 | 686,638 | +0.08(+0.26%) |
Jan 19, 2018 | 31.86 | 32.26 | 31.74 | 32.14 | 1,159,643 | +0.43(+1.36%) |
Jan 18, 2018 | 31.25 | 31.77 | 31.16 | 31.71 | 1,072,047 | +0.58(+1.86%) |
Jan 17, 2018 | 31.09 | 31.24 | 31.03 | 31.13 | 809,462 | +0.19(+0.60%) |
Jan 16, 2018 | 31.10 | 31.16 | 30.91 | 30.94 | 835,074 | +0.00(+0.00%) |
Jan 12, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.11 | 1,173,790 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,633 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.53 | 31.30 | 31.35 | 780,561 | -0.02(-0.06%) |
Jan 08, 2018 | 31.12 | 31.39 | 30.90 | 31.37 | 748,976 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.09 | 30.80 | 31.03 | 702,095 | +0.28(+0.91%) |
Jan 04, 2018 | 30.66 | 30.94 | 30.57 | 30.75 | 939,884 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.45 | 30.02 | 30.34 | 1,274,854 | +0.08(+0.28%) |
Jan 02, 2018 | 29.84 | 30.30 | 29.74 | 30.26 | 1,840,859 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.13 | 30.21 | 29.90 | 30.04 | 694,067 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.26 | 30.04 | 30.15 | 338,422 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.98 | 30.15 | 473,494 | -0.03(-0.09%) |
Dec 22, 2017 | 30.44 | 30.46 | 30.14 | 30.17 | 479,371 | -0.17(-0.55%) |
Dec 21, 2017 | 30.41 | 30.57 | 30.34 | 30.34 | 456,696 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.40 | 838,427 | -0.11(-0.37%) |
Dec 19, 2017 | 30.43 | 30.64 | 30.41 | 30.51 | 1,027,991 | +0.02(+0.06%) |
Dec 18, 2017 | 30.27 | 30.49 | 30.27 | 30.49 | 935,711 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.23 | 29.96 | 30.10 | 1,978,303 | +0.16(+0.53%) |
Dec 14, 2017 | 29.97 | 30.05 | 29.81 | 29.94 | 931,898 | +0.01(+0.03%) |
Dec 13, 2017 | 29.96 | 30.13 | 29.88 | 29.93 | 1,302,124 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.12 | 29.95 | 30.06 | 1,101,109 | +0.06(+0.19%) |
Dec 11, 2017 | 30.28 | 30.45 | 29.95 | 30.01 | 660,763 | -0.40(-1.32%) |
Dec 08, 2017 | 30.27 | 30.50 | 30.27 | 30.41 | 1,264,865 | +0.21(+0.68%) |
Dec 07, 2017 | 29.82 | 30.26 | 29.82 | 30.20 | 1,351,046 | +0.41(+1.38%) |
Dec 06, 2017 | 29.98 | 30.11 | 29.66 | 29.79 | 1,399,022 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.99 | 1,724,164 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.88 | 30.07 | 1,883,781 | +0.23(+0.78%) |
Dec 01, 2017 | 30.01 | 30.18 | 29.51 | 29.84 | 2,233,875 | -0.22(-0.74%) |
Nov 30, 2017 | 30.00 | 30.07 | 29.88 | 30.06 | 1,313,372 | +0.21(+0.72%) |
Nov 29, 2017 | 30.14 | 30.25 | 29.65 | 29.85 | 1,359,098 | -0.31(-1.02%) |
Nov 28, 2017 | 29.89 | 30.16 | 29.81 | 30.15 | 1,313,825 | +0.43(+1.44%) |
Nov 27, 2017 | 29.67 | 29.88 | 29.60 | 29.73 | 1,398,422 | +0.04(+0.13%) |
Nov 24, 2017 | 29.55 | 29.74 | 29.46 | 29.69 | 361,844 | +0.26(+0.89%) |
Nov 22, 2017 | 29.30 | 29.53 | 29.29 | 29.43 | 716,392 | +0.11(+0.38%) |
Nov 21, 2017 | 29.15 | 29.34 | 29.15 | 29.32 | 1,187,862 | +0.16(+0.54%) |
Nov 20, 2017 | 29.19 | 29.28 | 29.05 | 29.16 | 952,918 | +0.00(+0.00%) |
Nov 17, 2017 | 29.23 | 29.35 | 29.09 | 29.16 | 961,417 | -0.02(-0.06%) |
Nov 16, 2017 | 28.99 | 29.30 | 28.97 | 29.18 | 1,238,166 | +0.32(+1.10%) |
Nov 15, 2017 | 28.23 | 29.20 | 28.06 | 28.86 | 4,900,386 | -0.10(-0.35%) |
Nov 14, 2017 | 28.94 | 29.10 | 28.82 | 28.96 | 660,394 | -0.04(-0.13%) |
Nov 13, 2017 | 29.04 | 29.12 | 28.92 | 29.00 | 508,723 | -0.07(-0.26%) |
Nov 10, 2017 | 28.92 | 29.13 | 28.77 | 29.07 | 707,107 | +0.04(+0.13%) |
Nov 09, 2017 | 29.12 | 29.19 | 28.87 | 29.04 | 720,422 | -0.06(-0.19%) |
Nov 08, 2017 | 28.91 | 29.51 | 28.30 | 29.09 | 1,700,379 | +0.93(+3.31%) |
Nov 07, 2017 | 28.44 | 28.53 | 28.14 | 28.16 | 1,293,723 | -0.24(-0.85%) |
Nov 06, 2017 | 28.25 | 28.54 | 28.23 | 28.40 | 881,256 | +0.21(+0.73%) |
Nov 03, 2017 | 28.18 | 28.37 | 28.15 | 28.20 | 1,361,676 | -0.03(-0.10%) |
Nov 02, 2017 | 28.12 | 28.25 | 28.01 | 28.22 | 772,154 | +0.05(+0.17%) |
Nov 01, 2017 | 28.43 | 28.51 | 28.14 | 28.18 | 636,538 | -0.21(-0.76%) |
Oct 31, 2017 | 28.17 | 28.48 | 28.16 | 28.39 | 663,341 | +0.23(+0.83%) |
Oct 30, 2017 | 28.36 | 28.37 | 28.04 | 28.16 | 935,226 | -0.21(-0.72%) |
Oct 27, 2017 | 28.33 | 28.44 | 28.03 | 28.36 | 1,696,421 | +0.05(+0.16%) |
Oct 26, 2017 | 27.79 | 28.34 | 27.67 | 28.32 | 1,671,339 | +0.62(+2.22%) |
Oct 25, 2017 | 27.53 | 27.80 | 27.37 | 27.70 | 1,038,784 | +0.16(+0.58%) |
Oct 24, 2017 | 27.57 | 27.75 | 27.48 | 27.54 | 703,003 | -0.03(-0.10%) |
Oct 23, 2017 | 27.72 | 27.90 | 27.57 | 27.57 | 566,049 | -0.11(-0.40%) |
Oct 20, 2017 | 27.94 | 27.96 | 27.64 | 27.68 | 550,306 | -0.05(-0.17%) |
Oct 19, 2017 | 27.52 | 27.81 | 27.37 | 27.73 | 971,357 | +0.02(+0.07%) |
Oct 18, 2017 | 27.50 | 27.89 | 27.50 | 27.71 | 1,035,811 | +0.17(+0.61%) |
Oct 17, 2017 | 27.61 | 27.84 | 27.51 | 27.54 | 871,590 | -0.07(-0.27%) |
Oct 16, 2017 | 27.56 | 27.67 | 27.47 | 27.62 | 611,601 | +0.07(+0.27%) |
Oct 13, 2017 | 27.41 | 27.59 | 27.41 | 27.54 | 359,502 | +0.12(+0.44%) |
Oct 12, 2017 | 27.29 | 27.53 | 27.25 | 27.42 | 710,591 | +0.13(+0.48%) |
Oct 11, 2017 | 27.33 | 27.39 | 27.21 | 27.29 | 534,221 | -0.04(-0.14%) |
Oct 10, 2017 | 27.37 | 27.44 | 27.28 | 27.33 | 560,154 | +0.06(+0.21%) |
Oct 09, 2017 | 27.21 | 27.37 | 27.14 | 27.27 | 393,092 | +0.10(+0.38%) |
Oct 06, 2017 | 27.27 | 27.43 | 27.16 | 27.17 | 697,160 | -0.11(-0.41%) |
Oct 05, 2017 | 27.23 | 27.37 | 27.22 | 27.28 | 489,213 | +0.03(+0.10%) |
Oct 04, 2017 | 26.98 | 27.29 | 26.98 | 27.25 | 920,462 | +0.27(+1.00%) |
Oct 03, 2017 | 27.02 | 27.14 | 26.98 | 26.98 | 669,975 | +0.02(+0.07%) |
Oct 02, 2017 | 26.81 | 27.02 | 26.81 | 26.97 | 761,642 | +0.16(+0.59%) |
Sep 29, 2017 | 26.68 | 26.90 | 26.68 | 26.81 | 617,010 | +0.11(+0.42%) |
Sep 28, 2017 | 26.76 | 26.86 | 26.69 | 26.70 | 750,736 | -0.11(-0.42%) |
Sep 27, 2017 | 26.76 | 26.95 | 26.71 | 26.81 | 1,346,657 | +0.07(+0.28%) |
Sep 26, 2017 | 26.65 | 26.83 | 26.58 | 26.73 | 1,166,898 | +0.14(+0.53%) |
Sep 25, 2017 | 26.43 | 26.64 | 26.27 | 26.59 | 1,104,774 | +0.29(+1.10%) |
Sep 22, 2017 | 26.26 | 26.39 | 26.19 | 26.30 | 512,729 | +0.03(+0.11%) |
Sep 21, 2017 | 26.29 | 26.44 | 26.22 | 26.28 | 571,301 | -0.07(-0.28%) |
Sep 20, 2017 | 26.17 | 26.53 | 26.17 | 26.35 | 1,190,469 | +0.16(+0.61%) |
Sep 19, 2017 | 26.28 | 26.40 | 26.15 | 26.19 | 1,731,638 | -0.07(-0.25%) |
Sep 18, 2017 | 26.23 | 26.34 | 26.15 | 26.26 | 665,901 | +0.07(+0.28%) |
Sep 15, 2017 | 26.11 | 26.29 | 25.94 | 26.18 | 1,577,495 | +0.02(+0.07%) |
Sep 14, 2017 | 26.26 | 26.49 | 26.15 | 26.16 | 937,064 | -0.17(-0.64%) |
Sep 13, 2017 | 26.40 | 26.49 | 26.33 | 26.33 | 1,020,520 | -0.09(-0.35%) |
Sep 12, 2017 | 26.37 | 26.56 | 26.29 | 26.43 | 802,849 | +0.14(+0.53%) |
Sep 11, 2017 | 26.22 | 26.37 | 26.14 | 26.29 | 1,941,525 | +0.21(+0.79%) |
Sep 08, 2017 | 26.21 | 26.23 | 26.05 | 26.08 | 850,769 | -0.13(-0.50%) |
Sep 07, 2017 | 26.18 | 26.22 | 25.99 | 26.21 | 970,960 | +0.11(+0.43%) |
Sep 06, 2017 | 26.26 | 26.32 | 25.96 | 26.10 | 1,468,262 | -0.11(-0.43%) |
Sep 05, 2017 | 26.39 | 26.43 | 26.06 | 26.21 | 824,452 | -0.27(-1.02%) |
Sep 01, 2017 | 26.60 | 26.60 | 26.36 | 26.48 | 552,854 | +0.01(+0.04%) |
Aug 31, 2017 | 26.44 | 26.58 | 26.34 | 26.47 | 1,160,473 | +0.18(+0.67%) |
Aug 30, 2017 | 26.39 | 26.42 | 26.22 | 26.29 | 3,464,692 | -0.11(-0.42%) |
Aug 29, 2017 | 26.20 | 26.42 | 26.15 | 26.41 | 1,045,963 | +0.07(+0.25%) |
Aug 28, 2017 | 26.46 | 26.49 | 26.28 | 26.34 | 845,353 | -0.07(-0.28%) |
Aug 25, 2017 | 26.43 | 26.55 | 26.35 | 26.42 | 810,308 | +0.05(+0.18%) |
Aug 24, 2017 | 26.50 | 26.56 | 26.26 | 26.37 | 1,040,479 | +0.00(+0.00%) |
Aug 23, 2017 | 26.48 | 26.61 | 26.29 | 26.37 | 1,177,368 | -0.24(-0.91%) |
Aug 22, 2017 | 26.54 | 26.66 | 26.39 | 26.61 | 1,132,545 | +0.17(+0.63%) |
Aug 21, 2017 | 26.47 | 26.61 | 26.32 | 26.44 | 792,245 | -0.07(-0.25%) |
Aug 18, 2017 | 26.50 | 26.69 | 26.34 | 26.51 | 816,661 | -0.05(-0.18%) |
Aug 17, 2017 | 26.74 | 26.90 | 26.55 | 26.55 | 1,405,399 | -0.16(-0.59%) |
Aug 16, 2017 | 26.71 | 26.97 | 26.64 | 26.71 | 1,803,697 | +0.15(+0.56%) |
Aug 15, 2017 | 26.32 | 26.95 | 26.28 | 26.56 | 4,665,116 | -0.82(-2.99%) |
Aug 14, 2017 | 27.46 | 27.57 | 27.29 | 27.38 | 985,911 | +0.10(+0.37%) |
Aug 11, 2017 | 27.19 | 27.45 | 26.99 | 27.28 | 1,360,655 | -0.07(-0.27%) |
Aug 10, 2017 | 27.35 | 27.51 | 27.24 | 27.35 | 1,309,341 | -0.09(-0.34%) |
Aug 09, 2017 | 27.57 | 27.62 | 27.33 | 27.45 | 942,386 | -0.20(-0.71%) |
Aug 08, 2017 | 27.42 | 27.73 | 27.42 | 27.64 | 653,652 | +0.22(+0.81%) |
Aug 07, 2017 | 27.37 | 27.59 | 27.26 | 27.42 | 569,746 | +0.10(+0.37%) |
Aug 04, 2017 | 27.91 | 28.04 | 27.25 | 27.32 | 982,324 | -0.59(-2.10%) |
Aug 03, 2017 | 27.32 | 29.71 | 26.98 | 27.90 | 4,098,407 | +1.04(+3.88%) |
Aug 02, 2017 | 27.09 | 27.15 | 26.84 | 26.86 | 1,143,853 | -0.25(-0.93%) |
Aug 01, 2017 | 27.12 | 27.19 | 26.89 | 27.11 | 665,989 | +0.13(+0.48%) |
Jul 31, 2017 | 26.88 | 27.08 | 26.82 | 26.98 | 484,240 | +0.14(+0.52%) |
Jul 28, 2017 | 26.84 | 26.91 | 26.71 | 26.84 | 400,127 | -0.04(-0.14%) |
Jul 27, 2017 | 26.95 | 27.09 | 26.72 | 26.88 | 666,412 | -0.04(-0.14%) |
Jul 26, 2017 | 26.73 | 26.98 | 26.71 | 26.92 | 555,906 | +0.18(+0.66%) |
Jul 25, 2017 | 26.71 | 26.88 | 26.60 | 26.74 | 679,977 | +0.07(+0.28%) |
Jul 24, 2017 | 26.62 | 26.81 | 26.56 | 26.67 | 918,262 | +0.05(+0.17%) |
Jul 21, 2017 | 26.51 | 26.76 | 26.42 | 26.62 | 596,306 | +0.10(+0.39%) |
Jul 20, 2017 | 26.27 | 26.70 | 26.21 | 26.52 | 654,909 | +0.24(+0.92%) |
Jul 19, 2017 | 26.09 | 26.35 | 26.06 | 26.28 | 361,875 | +0.19(+0.71%) |
Jul 18, 2017 | 26.05 | 26.10 | 25.93 | 26.09 | 648,997 | +0.03(+0.11%) |
Jul 17, 2017 | 25.95 | 26.15 | 25.89 | 26.06 | 552,091 | +0.10(+0.39%) |
Jul 14, 2017 | 25.83 | 26.04 | 25.82 | 25.96 | 423,016 | +0.12(+0.47%) |
Jul 13, 2017 | 25.95 | 26.01 | 25.79 | 25.84 | 603,250 | -0.02(-0.07%) |
Jul 12, 2017 | 25.78 | 26.02 | 25.76 | 25.86 | 463,227 | +0.17(+0.65%) |
Jul 11, 2017 | 25.49 | 25.78 | 25.48 | 25.69 | 701,463 | +0.20(+0.80%) |
Jul 10, 2017 | 25.66 | 25.77 | 25.43 | 25.48 | 998,056 | -0.18(-0.69%) |
Jul 07, 2017 | 25.70 | 25.76 | 25.61 | 25.66 | 684,992 | +0.07(+0.29%) |
Jul 06, 2017 | 25.71 | 25.81 | 25.55 | 25.59 | 1,656,081 | -0.25(-0.97%) |
Jul 05, 2017 | 25.94 | 26.11 | 25.76 | 25.84 | 856,805 | -0.10(-0.39%) |
Jul 03, 2017 | 25.91 | 26.20 | 25.88 | 25.94 | 558,247 | +0.05(+0.18%) |
Jun 30, 2017 | 25.98 | 26.04 | 25.83 | 25.89 | 695,027 | -0.06(-0.22%) |
Jun 29, 2017 | 26.20 | 26.23 | 25.76 | 25.95 | 792,005 | -0.25(-0.96%) |
Jun 28, 2017 | 25.97 | 26.30 | 25.94 | 26.20 | 925,271 | +0.30(+1.15%) |
Jun 27, 2017 | 26.06 | 26.22 | 25.90 | 25.90 | 1,066,043 | -0.16(-0.61%) |
Jun 26, 2017 | 25.81 | 26.15 | 25.79 | 26.06 | 1,197,082 | +0.27(+1.05%) |
Jun 23, 2017 | 25.49 | 25.81 | 25.47 | 25.79 | 1,106,783 | +0.23(+0.91%) |
Jun 22, 2017 | 25.34 | 25.61 | 25.31 | 25.56 | 991,552 | +0.17(+0.66%) |
Jun 21, 2017 | 25.39 | 25.53 | 25.31 | 25.39 | 705,513 | +0.04(+0.15%) |
Jun 20, 2017 | 25.25 | 25.41 | 25.13 | 25.35 | 901,749 | +0.00(+0.00%) |
Jun 19, 2017 | 25.08 | 25.42 | 25.08 | 25.35 | 1,127,134 | +0.19(+0.74%) |
Jun 16, 2017 | 25.56 | 25.56 | 24.96 | 25.17 | 1,613,727 | -0.42(-1.64%) |
Jun 15, 2017 | 25.32 | 25.64 | 25.26 | 25.59 | 956,141 | +0.15(+0.59%) |
Jun 14, 2017 | 25.56 | 25.64 | 25.35 | 25.44 | 874,806 | -0.10(-0.40%) |
Jun 13, 2017 | 25.28 | 25.61 | 25.13 | 25.54 | 1,252,978 | +0.30(+1.18%) |
Jun 12, 2017 | 25.19 | 25.29 | 24.99 | 25.24 | 1,148,552 | +0.04(+0.15%) |
Jun 09, 2017 | 25.34 | 25.38 | 25.08 | 25.21 | 776,798 | -0.14(-0.55%) |
Jun 08, 2017 | 25.41 | 25.44 | 25.14 | 25.35 | 747,762 | -0.14(-0.55%) |
Jun 07, 2017 | 25.33 | 25.57 | 25.22 | 25.48 | 832,444 | +0.18(+0.70%) |
Jun 06, 2017 | 25.49 | 25.64 | 25.30 | 25.31 | 1,425,968 | -0.24(-0.94%) |
Jun 05, 2017 | 25.61 | 25.65 | 25.50 | 25.55 | 698,932 | -0.06(-0.25%) |
Jun 02, 2017 | 25.73 | 25.83 | 25.57 | 25.61 | 765,993 | -0.09(-0.36%) |
Jun 01, 2017 | 25.46 | 25.74 | 25.39 | 25.71 | 856,731 | +0.34(+1.35%) |
May 31, 2017 | 25.35 | 25.48 | 25.22 | 25.36 | 820,470 | +0.06(+0.22%) |
May 30, 2017 | 25.24 | 25.38 | 25.17 | 25.31 | 774,588 | +0.12(+0.48%) |
May 26, 2017 | 25.10 | 25.25 | 25.05 | 25.19 | 720,195 | +0.06(+0.22%) |
May 25, 2017 | 25.19 | 25.29 | 25.05 | 25.13 | 846,229 | +0.03(+0.11%) |
May 24, 2017 | 24.91 | 25.16 | 24.84 | 25.10 | 1,021,279 | +0.20(+0.82%) |
May 23, 2017 | 24.93 | 25.25 | 24.85 | 24.90 | 1,489,963 | +0.02(+0.07%) |
May 22, 2017 | 24.64 | 24.89 | 24.57 | 24.88 | 1,432,123 | +0.27(+1.09%) |
May 19, 2017 | 24.57 | 24.71 | 24.47 | 24.61 | 1,284,854 | +0.12(+0.49%) |
May 18, 2017 | 24.32 | 24.53 | 24.22 | 24.49 | 1,508,089 | +0.11(+0.46%) |
May 17, 2017 | 24.09 | 24.50 | 24.00 | 24.38 | 1,520,848 | +0.13(+0.54%) |
May 16, 2017 | 24.19 | 24.30 | 24.15 | 24.25 | 1,134,739 | +0.10(+0.42%) |
May 15, 2017 | 23.75 | 24.15 | 23.73 | 24.15 | 1,017,092 | +0.42(+1.76%) |
May 12, 2017 | 23.69 | 23.78 | 23.54 | 23.73 | 774,046 | -0.01(-0.04%) |
May 11, 2017 | 23.65 | 23.79 | 23.56 | 23.74 | 843,712 | +0.05(+0.20%) |
May 10, 2017 | 23.66 | 23.83 | 23.63 | 23.69 | 805,521 | -0.01(-0.04%) |
May 09, 2017 | 23.71 | 23.87 | 23.51 | 23.70 | 1,180,010 | -0.01(-0.04%) |
May 08, 2017 | 23.26 | 23.95 | 23.26 | 23.71 | 1,851,252 | +0.47(+2.04%) |
May 05, 2017 | 23.43 | 23.65 | 23.00 | 23.24 | 1,100,506 | -0.04(-0.16%) |
May 04, 2017 | 22.87 | 23.28 | 22.79 | 23.28 | 1,076,962 | +0.43(+1.87%) |
May 03, 2017 | 22.76 | 22.87 | 22.54 | 22.85 | 813,893 | +0.06(+0.24%) |
May 02, 2017 | 22.76 | 22.88 | 22.68 | 22.79 | 467,688 | +0.04(+0.16%) |
May 01, 2017 | 22.73 | 22.84 | 22.63 | 22.76 | 512,354 | +0.08(+0.37%) |
Apr 28, 2017 | 22.83 | 22.83 | 22.52 | 22.67 | 571,806 | -0.14(-0.61%) |
Apr 27, 2017 | 22.83 | 23.06 | 22.72 | 22.81 | 586,031 | -0.03(-0.12%) |
Apr 26, 2017 | 22.65 | 22.91 | 22.61 | 22.84 | 737,014 | +0.23(+1.03%) |
Apr 25, 2017 | 22.59 | 22.72 | 22.54 | 22.61 | 879,824 | +0.09(+0.41%) |
Apr 24, 2017 | 22.68 | 22.74 | 22.48 | 22.51 | 630,056 | +0.03(+0.12%) |
Apr 21, 2017 | 22.59 | 22.67 | 22.46 | 22.49 | 885,663 | -0.06(-0.29%) |
Apr 20, 2017 | 22.47 | 22.61 | 22.38 | 22.55 | 481,181 | +0.18(+0.79%) |
Apr 19, 2017 | 22.10 | 22.37 | 22.10 | 22.37 | 760,871 | +0.33(+1.52%) |
Apr 18, 2017 | 21.95 | 22.07 | 21.83 | 22.04 | 1,631,760 | +0.05(+0.21%) |
Apr 17, 2017 | 22.20 | 22.25 | 21.98 | 21.99 | 1,025,066 | -0.13(-0.59%) |
Apr 13, 2017 | 22.21 | 22.31 | 22.11 | 22.12 | 633,723 | -0.18(-0.79%) |
Apr 12, 2017 | 22.60 | 22.71 | 22.26 | 22.30 | 1,075,727 | -0.30(-1.31%) |
Apr 11, 2017 | 22.41 | 22.63 | 22.39 | 22.60 | 1,417,274 | +0.13(+0.58%) |
Apr 10, 2017 | 22.16 | 22.53 | 22.07 | 22.47 | 1,929,574 | +0.34(+1.55%) |
Apr 07, 2017 | 21.69 | 22.14 | 21.67 | 22.12 | 1,930,634 | +0.43(+1.97%) |
Apr 06, 2017 | 21.86 | 21.91 | 21.68 | 21.70 | 1,215,182 | -0.17(-0.76%) |
Apr 05, 2017 | 22.19 | 22.24 | 21.85 | 21.86 | 1,267,637 | -0.19(-0.88%) |
Apr 04, 2017 | 22.20 | 22.31 | 21.97 | 22.06 | 1,766,537 | -0.22(-1.00%) |
Apr 03, 2017 | 22.97 | 22.99 | 22.21 | 22.28 | 1,421,354 | -0.71(-3.07%) |
Mar 31, 2017 | 22.97 | 23.10 | 22.89 | 22.99 | 773,685 | +0.02(+0.08%) |
Mar 30, 2017 | 22.68 | 22.97 | 22.68 | 22.97 | 882,786 | +0.39(+1.73%) |
Mar 29, 2017 | 22.50 | 22.63 | 22.40 | 22.58 | 1,036,786 | +0.07(+0.29%) |
Mar 28, 2017 | 22.47 | 22.59 | 22.43 | 22.51 | 643,587 | +0.01(+0.04%) |
Mar 27, 2017 | 22.35 | 22.57 | 22.24 | 22.50 | 427,503 | -0.06(-0.25%) |
Mar 24, 2017 | 22.58 | 22.77 | 22.54 | 22.56 | 573,286 | -0.01(-0.04%) |
Mar 23, 2017 | 22.50 | 22.71 | 22.41 | 22.57 | 658,153 | +0.07(+0.33%) |
Mar 22, 2017 | 22.44 | 22.58 | 22.39 | 22.50 | 684,663 | +0.07(+0.29%) |
Mar 21, 2017 | 22.50 | 22.56 | 22.32 | 22.43 | 478,976 | -0.05(-0.21%) |
Mar 20, 2017 | 22.70 | 22.70 | 22.44 | 22.48 | 1,013,190 | -0.22(-0.98%) |
Mar 17, 2017 | 22.49 | 22.73 | 22.37 | 22.70 | 1,054,750 | +0.29(+1.28%) |
Mar 16, 2017 | 22.35 | 22.43 | 22.26 | 22.41 | 917,385 | +0.14(+0.62%) |
Mar 15, 2017 | 22.13 | 22.30 | 22.02 | 22.27 | 1,142,434 | +0.19(+0.84%) |
Mar 14, 2017 | 22.17 | 22.17 | 22.04 | 22.09 | 872,526 | -0.03(-0.13%) |
Mar 13, 2017 | 22.24 | 22.30 | 21.93 | 22.11 | 1,090,846 | -0.14(-0.63%) |
Mar 10, 2017 | 22.16 | 22.37 | 22.11 | 22.25 | 1,459,222 | +0.01(+0.04%) |
Mar 09, 2017 | 22.41 | 22.47 | 22.24 | 22.24 | 971,256 | -0.16(-0.70%) |
Mar 08, 2017 | 22.16 | 22.47 | 22.16 | 22.40 | 3,507,985 | +0.20(+0.92%) |
Mar 07, 2017 | 22.24 | 22.36 | 22.17 | 22.20 | 1,266,467 | -0.07(-0.33%) |
Mar 06, 2017 | 22.35 | 22.37 | 22.23 | 22.27 | 791,201 | -0.20(-0.91%) |
Mar 03, 2017 | 22.60 | 22.61 | 22.44 | 22.48 | 1,081,443 | -0.03(-0.12%) |
Mar 02, 2017 | 22.53 | 22.62 | 22.43 | 22.50 | 1,478,231 | -0.05(-0.21%) |
Mar 01, 2017 | 22.59 | 22.77 | 22.47 | 22.55 | 2,098,510 | +0.10(+0.45%) |
Feb 28, 2017 | 22.95 | 22.95 | 22.42 | 22.45 | 1,823,014 | -0.44(-1.94%) |
Feb 27, 2017 | 22.98 | 23.20 | 22.88 | 22.89 | 1,161,915 | -0.11(-0.48%) |
Feb 24, 2017 | 22.69 | 23.00 | 22.57 | 23.00 | 1,427,641 | +0.25(+1.10%) |
Feb 23, 2017 | 22.53 | 22.84 | 22.51 | 22.75 | 2,345,274 | +0.29(+1.28%) |
Feb 22, 2017 | 22.26 | 22.49 | 22.25 | 22.47 | 1,467,627 | +0.19(+0.83%) |
Feb 21, 2017 | 22.22 | 22.38 | 22.16 | 22.28 | 5,597,275 | +0.08(+0.38%) |
Feb 17, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.04 | 22.27 | 22.04 | 22.20 | 2,192,091 | +0.06(+0.25%) |
Feb 15, 2017 | 22.02 | 22.19 | 22.00 | 22.14 | 2,784,422 | +0.13(+0.59%) |
Feb 14, 2017 | 21.98 | 22.15 | 21.80 | 22.01 | 3,700,697 | -0.06(-0.29%) |
Feb 13, 2017 | 22.50 | 23.13 | 22.03 | 22.08 | 4,137,232 | -0.57(-2.53%) |
Feb 10, 2017 | 23.73 | 23.89 | 22.17 | 22.65 | 3,757,465 | -0.69(-2.94%) |
Feb 09, 2017 | 22.98 | 23.49 | 22.97 | 23.34 | 1,176,768 | +0.36(+1.57%) |
Feb 08, 2017 | 23.26 | 23.26 | 22.97 | 22.98 | 2,519,639 | -0.23(-1.00%) |
Feb 07, 2017 | 23.15 | 23.35 | 23.11 | 23.21 | 922,727 | +0.01(+0.04%) |
Feb 06, 2017 | 23.08 | 23.36 | 23.08 | 23.20 | 1,021,042 | +0.03(+0.12%) |
Feb 03, 2017 | 22.74 | 23.22 | 22.67 | 23.17 | 1,016,797 | +0.48(+2.12%) |
Feb 02, 2017 | 22.74 | 23.06 | 22.64 | 22.69 | 935,377 | -0.12(-0.53%) |