Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.44 | 24.81 | 25.34 | 5,589,467 | +0.10(+0.40%) |
Jan 30, 2018 | 25.48 | 25.79 | 25.09 | 25.23 | 4,311,064 | -0.47(-1.84%) |
Jan 29, 2018 | 25.55 | 26.26 | 25.52 | 25.71 | 8,128,109 | +0.07(+0.29%) |
Jan 26, 2018 | 24.90 | 25.74 | 24.88 | 25.63 | 4,756,640 | +0.86(+3.48%) |
Jan 25, 2018 | 25.42 | 25.52 | 24.76 | 24.77 | 4,795,436 | -0.47(-1.87%) |
Jan 24, 2018 | 25.44 | 25.52 | 25.10 | 25.24 | 5,252,401 | -0.09(-0.37%) |
Jan 23, 2018 | 25.16 | 25.53 | 25.07 | 25.34 | 6,513,034 | +0.59(+2.40%) |
Jan 22, 2018 | 24.54 | 24.87 | 24.38 | 24.74 | 5,015,099 | +0.12(+0.49%) |
Jan 19, 2018 | 24.45 | 24.75 | 24.06 | 24.62 | 4,731,943 | +0.29(+1.18%) |
Jan 18, 2018 | 23.68 | 24.61 | 23.55 | 24.33 | 6,916,402 | +0.63(+2.66%) |
Jan 17, 2018 | 23.98 | 23.98 | 23.41 | 23.70 | 4,077,769 | -0.13(-0.55%) |
Jan 16, 2018 | 25.29 | 25.29 | 23.75 | 23.83 | 6,573,710 | -1.43(-5.66%) |
Jan 12, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.17 | 25.17 | 24.15 | 25.12 | 6,168,434 | +1.08(+4.48%) |
Jan 10, 2018 | 24.05 | 6,175,899 | -0.19(-0.77%) | |||
Jan 09, 2018 | 24.45 | 24.54 | 24.11 | 24.23 | 4,205,512 | -0.17(-0.68%) |
Jan 08, 2018 | 24.98 | 24.98 | 24.04 | 24.40 | 4,552,707 | -0.53(-2.12%) |
Jan 05, 2018 | 25.05 | 25.18 | 24.69 | 24.93 | 5,379,962 | +0.04(+0.15%) |
Jan 04, 2018 | 24.59 | 24.93 | 24.27 | 24.89 | 5,038,649 | +0.38(+1.55%) |
Jan 03, 2018 | 24.84 | 24.92 | 24.49 | 24.51 | 4,069,590 | -0.22(-0.90%) |
Jan 02, 2018 | 24.08 | 24.75 | 24.08 | 24.73 | 5,133,061 | +0.92(+3.86%) |
Dec 29, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.57 | 24.01 | 23.56 | 23.72 | 2,706,389 | +0.06(+0.27%) |
Dec 27, 2017 | 23.60 | 23.86 | 23.50 | 23.66 | 3,127,407 | -0.01(-0.04%) |
Dec 26, 2017 | 23.69 | 23.87 | 23.53 | 23.67 | 2,564,762 | -0.02(-0.08%) |
Dec 22, 2017 | 23.50 | 23.80 | 23.45 | 23.68 | 3,190,088 | +0.26(+1.11%) |
Dec 21, 2017 | 22.77 | 23.46 | 22.71 | 23.42 | 4,598,563 | +0.71(+3.10%) |
Dec 20, 2017 | 22.74 | 23.03 | 22.68 | 22.72 | 3,890,607 | -0.01(-0.04%) |
Dec 19, 2017 | 22.76 | 22.97 | 22.60 | 22.73 | 4,800,171 | -0.02(-0.08%) |
Dec 18, 2017 | 23.29 | 23.38 | 22.71 | 22.75 | 5,739,354 | -0.38(-1.65%) |
Dec 15, 2017 | 23.06 | 23.21 | 22.64 | 23.13 | 18,664,228 | +0.02(+0.08%) |
Dec 14, 2017 | 22.93 | 23.12 | 22.48 | 23.11 | 13,853,967 | +0.19(+0.85%) |
Dec 13, 2017 | 23.16 | 23.38 | 22.76 | 22.91 | 5,993,661 | -0.12(-0.52%) |
Dec 12, 2017 | 23.03 | 23.14 | 22.13 | 23.03 | 10,053,748 | +0.91(+4.11%) |
Dec 11, 2017 | 21.93 | 22.26 | 21.93 | 22.13 | 2,622,084 | +0.20(+0.93%) |
Dec 08, 2017 | 22.26 | 22.27 | 21.79 | 21.92 | 4,329,275 | -0.23(-1.05%) |
Dec 07, 2017 | 21.63 | 22.21 | 21.50 | 22.15 | 5,844,660 | +0.43(+1.96%) |
Dec 06, 2017 | 22.00 | 22.33 | 21.71 | 21.73 | 4,654,462 | -0.38(-1.70%) |
Dec 05, 2017 | 21.90 | 22.20 | 21.66 | 22.10 | 5,605,486 | +0.13(+0.59%) |
Dec 04, 2017 | 22.61 | 22.67 | 21.92 | 21.97 | 5,323,201 | -0.54(-2.39%) |
Dec 01, 2017 | 22.54 | 22.89 | 22.43 | 22.51 | 5,479,058 | -0.01(-0.04%) |
Nov 30, 2017 | 22.69 | 22.91 | 22.49 | 22.52 | 7,057,911 | -0.09(-0.41%) |
Nov 29, 2017 | 22.45 | 22.86 | 22.38 | 22.61 | 5,883,880 | +0.28(+1.25%) |
Nov 28, 2017 | 21.81 | 22.38 | 21.75 | 22.33 | 5,321,135 | +0.57(+2.60%) |
Nov 27, 2017 | 22.06 | 22.19 | 21.76 | 21.77 | 3,223,493 | -0.34(-1.55%) |
Nov 24, 2017 | 22.22 | 22.28 | 21.97 | 22.11 | 1,550,951 | -0.04(-0.17%) |
Nov 22, 2017 | 21.98 | 22.23 | 21.96 | 22.15 | 3,819,685 | +0.26(+1.19%) |
Nov 21, 2017 | 21.46 | 22.03 | 21.44 | 21.89 | 6,430,575 | +0.54(+2.52%) |
Nov 20, 2017 | 21.27 | 21.43 | 21.10 | 21.35 | 4,032,369 | +0.08(+0.39%) |
Nov 17, 2017 | 20.80 | 21.47 | 20.79 | 21.27 | 4,121,122 | +0.43(+2.05%) |
Nov 16, 2017 | 20.86 | 21.06 | 20.79 | 20.84 | 4,877,880 | +0.09(+0.45%) |
Nov 15, 2017 | 21.15 | 21.19 | 20.71 | 20.75 | 3,780,903 | -0.57(-2.70%) |
Nov 14, 2017 | 21.51 | 21.74 | 21.17 | 21.32 | 3,997,903 | -0.26(-1.20%) |
Nov 13, 2017 | 21.05 | 21.69 | 21.05 | 21.58 | 5,626,786 | +0.41(+1.93%) |
Nov 10, 2017 | 20.79 | 21.34 | 20.79 | 21.17 | 5,214,981 | +0.32(+1.51%) |
Nov 09, 2017 | 20.79 | 21.14 | 20.66 | 20.86 | 6,303,035 | -0.13(-0.62%) |
Nov 08, 2017 | 20.92 | 21.13 | 20.71 | 20.99 | 5,138,834 | +0.07(+0.35%) |
Nov 07, 2017 | 20.86 | 21.03 | 20.62 | 20.92 | 6,395,483 | +0.06(+0.31%) |
Nov 06, 2017 | 20.75 | 21.27 | 20.75 | 20.85 | 5,233,371 | +0.10(+0.49%) |
Nov 03, 2017 | 20.86 | 20.91 | 20.63 | 20.75 | 4,813,309 | -0.08(-0.40%) |
Nov 02, 2017 | 21.17 | 21.32 | 20.77 | 20.83 | 5,828,719 | -0.16(-0.75%) |
Nov 01, 2017 | 21.34 | 21.45 | 20.86 | 20.99 | 8,215,419 | +0.28(+1.34%) |
Oct 31, 2017 | 20.67 | 21.23 | 20.34 | 20.71 | 12,718,796 | +1.38(+7.15%) |
Oct 30, 2017 | 19.42 | 19.65 | 19.24 | 19.33 | 5,102,770 | -0.08(-0.43%) |
Oct 27, 2017 | 19.39 | 19.56 | 19.34 | 19.41 | 4,391,164 | -0.20(-1.04%) |
Oct 26, 2017 | 19.70 | 19.73 | 19.31 | 19.62 | 4,277,270 | -0.35(-1.76%) |
Oct 25, 2017 | 20.12 | 20.14 | 19.71 | 19.97 | 2,915,275 | -0.10(-0.51%) |
Oct 24, 2017 | 19.57 | 20.21 | 19.50 | 20.07 | 3,663,395 | +0.57(+2.95%) |
Oct 23, 2017 | 19.84 | 20.00 | 19.50 | 19.50 | 2,404,257 | -0.35(-1.77%) |
Oct 20, 2017 | 19.70 | 19.87 | 19.49 | 19.85 | 2,538,377 | +0.29(+1.47%) |
Oct 19, 2017 | 19.52 | 19.64 | 19.40 | 19.56 | 2,853,568 | -0.06(-0.28%) |
Oct 18, 2017 | 19.52 | 19.86 | 19.45 | 19.62 | 3,620,092 | +0.09(+0.47%) |
Oct 17, 2017 | 20.18 | 20.25 | 19.37 | 19.52 | 5,177,533 | -0.78(-3.84%) |
Oct 16, 2017 | 20.22 | 20.33 | 20.10 | 20.30 | 2,686,854 | +0.11(+0.55%) |
Oct 13, 2017 | 19.75 | 20.44 | 19.72 | 20.19 | 4,048,315 | +0.51(+2.59%) |
Oct 12, 2017 | 19.49 | 19.72 | 19.42 | 19.68 | 3,121,789 | +0.12(+0.62%) |
Oct 11, 2017 | 19.57 | 19.81 | 19.50 | 19.56 | 2,920,266 | +0.17(+0.86%) |
Oct 10, 2017 | 19.50 | 19.52 | 19.32 | 19.39 | 2,253,257 | -0.02(-0.10%) |
Oct 09, 2017 | 19.44 | 19.52 | 19.21 | 19.41 | 4,216,533 | -0.07(-0.38%) |
Oct 06, 2017 | 20.00 | 20.03 | 19.40 | 19.49 | 5,270,374 | -0.57(-2.87%) |
Oct 05, 2017 | 20.16 | 20.20 | 19.98 | 20.06 | 4,332,971 | -0.07(-0.37%) |
Oct 04, 2017 | 20.16 | 20.34 | 20.06 | 20.14 | 3,029,886 | -0.04(-0.18%) |
Oct 03, 2017 | 20.30 | 20.31 | 20.05 | 20.17 | 3,191,713 | +0.01(+0.05%) |
Oct 02, 2017 | 19.96 | 20.32 | 19.87 | 20.16 | 4,186,355 | +0.15(+0.74%) |
Sep 29, 2017 | 19.75 | 20.03 | 19.63 | 20.02 | 3,012,105 | +0.27(+1.36%) |
Sep 28, 2017 | 19.95 | 20.31 | 19.67 | 19.75 | 4,651,979 | -0.15(-0.75%) |
Sep 27, 2017 | 19.94 | 19.98 | 19.63 | 19.90 | 3,297,720 | +0.06(+0.33%) |
Sep 26, 2017 | 19.74 | 19.94 | 19.47 | 19.83 | 3,453,474 | +0.12(+0.61%) |
Sep 25, 2017 | 19.36 | 19.73 | 19.28 | 19.71 | 4,191,339 | +0.37(+1.92%) |
Sep 22, 2017 | 19.36 | 19.47 | 19.23 | 19.34 | 2,359,721 | -0.07(-0.38%) |
Sep 21, 2017 | 19.29 | 19.74 | 19.21 | 19.41 | 4,774,139 | +0.06(+0.34%) |
Sep 20, 2017 | 19.43 | 19.79 | 19.17 | 19.35 | 5,090,059 | +0.03(+0.14%) |
Sep 19, 2017 | 19.81 | 19.92 | 19.21 | 19.32 | 5,409,393 | -0.44(-2.21%) |
Sep 18, 2017 | 19.15 | 20.26 | 19.15 | 19.76 | 8,953,040 | +0.60(+3.15%) |
Sep 15, 2017 | 18.98 | 19.26 | 18.90 | 19.15 | 6,854,872 | +0.20(+1.08%) |
Sep 14, 2017 | 18.65 | 18.97 | 18.62 | 18.95 | 4,110,459 | +0.29(+1.54%) |
Sep 13, 2017 | 18.83 | 18.88 | 18.54 | 18.66 | 3,265,177 | -0.12(-0.64%) |
Sep 12, 2017 | 18.63 | 19.06 | 18.59 | 18.78 | 5,241,394 | +0.23(+1.25%) |
Sep 11, 2017 | 18.08 | 18.74 | 18.05 | 18.55 | 6,584,828 | +0.57(+3.20%) |
Sep 08, 2017 | 18.09 | 18.12 | 17.83 | 17.98 | 4,175,691 | -0.13(-0.72%) |
Sep 07, 2017 | 18.34 | 18.45 | 18.06 | 18.11 | 5,306,295 | -0.19(-1.06%) |
Sep 06, 2017 | 17.99 | 18.38 | 17.84 | 18.30 | 6,449,912 | +0.40(+2.23%) |
Sep 05, 2017 | 18.50 | 18.61 | 17.87 | 17.90 | 5,683,212 | -0.60(-3.23%) |
Sep 01, 2017 | 18.45 | 18.64 | 18.40 | 18.50 | 2,776,323 | +0.12(+0.65%) |
Aug 31, 2017 | 18.34 | 18.52 | 18.14 | 18.38 | 3,795,726 | +0.15(+0.81%) |
Aug 30, 2017 | 18.31 | 18.31 | 18.10 | 18.23 | 2,179,276 | -0.11(-0.60%) |
Aug 29, 2017 | 18.33 | 18.35 | 18.13 | 18.34 | 3,150,697 | -0.12(-0.65%) |
Aug 28, 2017 | 18.77 | 18.81 | 18.28 | 18.46 | 3,741,182 | -0.28(-1.47%) |
Aug 25, 2017 | 18.71 | 18.90 | 18.59 | 18.74 | 2,501,002 | +0.17(+0.89%) |
Aug 24, 2017 | 18.58 | 18.79 | 18.40 | 18.57 | 2,587,365 | +0.02(+0.10%) |
Aug 23, 2017 | 18.31 | 18.68 | 18.31 | 18.56 | 3,152,343 | +0.21(+1.15%) |
Aug 22, 2017 | 18.39 | 18.69 | 18.33 | 18.34 | 4,137,741 | +0.07(+0.40%) |
Aug 21, 2017 | 18.28 | 18.36 | 18.11 | 18.27 | 2,814,237 | +0.00(+0.00%) |
Aug 18, 2017 | 18.45 | 18.48 | 18.02 | 18.27 | 4,854,221 | -0.22(-1.19%) |
Aug 17, 2017 | 18.90 | 19.27 | 18.47 | 18.49 | 4,183,010 | -0.43(-2.29%) |
Aug 16, 2017 | 18.60 | 19.09 | 18.55 | 18.92 | 6,094,116 | +0.38(+2.03%) |
Aug 15, 2017 | 18.56 | 18.63 | 18.19 | 18.55 | 8,581,376 | -0.14(-0.74%) |
Aug 14, 2017 | 18.80 | 18.99 | 18.65 | 18.68 | 5,187,475 | -0.03(-0.15%) |
Aug 11, 2017 | 19.13 | 19.18 | 18.45 | 18.71 | 5,991,603 | -0.25(-1.31%) |
Aug 10, 2017 | 19.49 | 19.66 | 18.75 | 18.96 | 7,724,021 | -0.60(-3.06%) |
Aug 09, 2017 | 19.79 | 19.83 | 19.45 | 19.56 | 4,589,921 | -0.26(-1.30%) |
Aug 08, 2017 | 20.20 | 20.41 | 19.71 | 19.82 | 5,958,565 | -0.40(-1.96%) |
Aug 07, 2017 | 20.80 | 20.81 | 20.13 | 20.21 | 4,746,434 | -0.56(-2.70%) |
Aug 04, 2017 | 20.80 | 20.42 | 20.77 | 3,454,158 | +0.24(+1.16%) | |
Aug 03, 2017 | 20.38 | 20.84 | 20.29 | 20.53 | 3,911,738 | +0.06(+0.31%) |
Aug 02, 2017 | 20.97 | 21.04 | 20.28 | 20.47 | 6,215,254 | -0.59(-2.80%) |
Aug 01, 2017 | 21.92 | 21.92 | 20.22 | 21.06 | 11,709,184 | -1.15(-5.18%) |
Jul 31, 2017 | 22.25 | 22.42 | 22.07 | 22.21 | 3,676,098 | -0.03(-0.12%) |
Jul 28, 2017 | 21.97 | 22.35 | 21.97 | 22.24 | 3,277,484 | +0.27(+1.21%) |
Jul 27, 2017 | 21.75 | 22.26 | 21.47 | 21.97 | 4,197,417 | +0.26(+1.19%) |
Jul 26, 2017 | 22.37 | 22.48 | 21.60 | 21.71 | 3,785,151 | -0.57(-2.56%) |
Jul 25, 2017 | 22.28 | 22.59 | 22.08 | 22.28 | 3,487,911 | +0.06(+0.25%) |
Jul 24, 2017 | 22.32 | 22.40 | 22.09 | 22.23 | 2,434,582 | -0.19(-0.86%) |
Jul 21, 2017 | 22.48 | 22.64 | 22.12 | 22.42 | 3,176,284 | -0.06(-0.25%) |
Jul 20, 2017 | 22.73 | 22.79 | 22.21 | 22.47 | 3,721,398 | -0.10(-0.45%) |
Jul 19, 2017 | 22.12 | 22.68 | 22.09 | 22.58 | 4,103,887 | +0.52(+2.38%) |
Jul 18, 2017 | 21.99 | 22.07 | 21.78 | 22.05 | 2,137,886 | +0.01(+0.04%) |
Jul 17, 2017 | 21.87 | 22.30 | 21.79 | 22.04 | 3,009,401 | +0.22(+1.01%) |
Jul 14, 2017 | 21.85 | 21.96 | 21.64 | 21.82 | 3,209,443 | -0.12(-0.55%) |
Jul 13, 2017 | 21.65 | 21.99 | 21.49 | 21.94 | 3,426,953 | +0.26(+1.19%) |
Jul 12, 2017 | 21.97 | 22.35 | 21.57 | 21.68 | 5,769,648 | -0.09(-0.42%) |
Jul 11, 2017 | 21.89 | 22.04 | 21.28 | 21.78 | 6,168,682 | -0.12(-0.55%) |
Jul 10, 2017 | 20.83 | 22.24 | 20.73 | 21.89 | 7,405,373 | +1.10(+5.31%) |
Jul 07, 2017 | 20.68 | 20.86 | 20.40 | 20.79 | 3,814,109 | +0.18(+0.89%) |
Jul 06, 2017 | 20.91 | 21.05 | 20.56 | 20.61 | 3,496,953 | -0.43(-2.05%) |
Jul 05, 2017 | 21.86 | 21.90 | 21.00 | 21.04 | 4,787,831 | -0.83(-3.79%) |
Jul 03, 2017 | 21.20 | 21.93 | 21.14 | 21.87 | 2,597,562 | +0.86(+4.12%) |
Jun 30, 2017 | 20.91 | 21.12 | 20.75 | 21.00 | 2,785,659 | +0.20(+0.97%) |
Jun 29, 2017 | 20.84 | 21.15 | 20.70 | 20.80 | 3,220,539 | +0.03(+0.13%) |
Jun 28, 2017 | 21.01 | 21.21 | 20.76 | 20.77 | 2,649,242 | -0.05(-0.22%) |
Jun 27, 2017 | 21.41 | 21.47 | 20.82 | 20.82 | 2,737,417 | -0.55(-2.58%) |
Jun 26, 2017 | 21.19 | 21.43 | 21.08 | 21.37 | 3,769,249 | +0.24(+1.13%) |
Jun 23, 2017 | 20.61 | 21.20 | 20.34 | 21.13 | 4,941,409 | +0.60(+2.91%) |
Jun 22, 2017 | 20.13 | 20.67 | 20.06 | 20.53 | 6,347,460 | +0.41(+2.06%) |
Jun 21, 2017 | 20.48 | 20.60 | 20.04 | 20.12 | 4,443,079 | -0.32(-1.58%) |
Jun 20, 2017 | 20.90 | 20.90 | 20.42 | 20.44 | 3,780,273 | -0.59(-2.80%) |
Jun 19, 2017 | 20.96 | 21.11 | 20.87 | 21.03 | 3,745,654 | +0.14(+0.66%) |
Jun 16, 2017 | 20.57 | 20.90 | 20.41 | 20.89 | 6,544,173 | +0.35(+1.70%) |
Jun 15, 2017 | 20.72 | 20.94 | 20.45 | 20.54 | 4,341,026 | -0.38(-1.80%) |
Jun 14, 2017 | 21.79 | 21.89 | 20.83 | 20.92 | 4,684,610 | -0.88(-4.05%) |
Jun 13, 2017 | 21.66 | 21.90 | 21.43 | 21.80 | 4,848,819 | +0.14(+0.64%) |
Jun 12, 2017 | 21.63 | 22.49 | 21.43 | 21.66 | 7,093,004 | +0.04(+0.17%) |
Jun 09, 2017 | 21.03 | 21.75 | 20.86 | 21.63 | 5,349,144 | +0.88(+4.26%) |
Jun 08, 2017 | 20.97 | 20.40 | 20.74 | 3,104,459 | +0.28(+1.35%) | |
Jun 07, 2017 | 20.79 | 20.80 | 20.38 | 20.47 | 4,379,376 | -0.32(-1.55%) |
Jun 06, 2017 | 20.66 | 20.86 | 20.48 | 20.79 | 3,318,794 | +0.00(+0.00%) |
Jun 05, 2017 | 20.59 | 20.91 | 20.50 | 20.79 | 3,749,721 | +0.09(+0.44%) |
Jun 02, 2017 | 20.91 | 20.93 | 20.53 | 20.70 | 3,930,832 | -0.27(-1.27%) |
Jun 01, 2017 | 20.82 | 21.22 | 20.65 | 20.97 | 3,703,040 | +0.15(+0.71%) |
May 31, 2017 | 21.12 | 21.12 | 20.50 | 20.82 | 5,106,416 | -0.29(-1.35%) |
May 30, 2017 | 21.16 | 21.21 | 21.02 | 21.10 | 2,407,190 | -0.06(-0.30%) |
May 26, 2017 | 20.88 | 21.21 | 20.82 | 21.17 | 2,725,129 | +0.24(+1.14%) |
May 25, 2017 | 21.15 | 21.41 | 20.73 | 20.93 | 3,521,510 | -0.22(-1.04%) |
May 24, 2017 | 21.33 | 21.45 | 21.00 | 21.15 | 3,146,359 | -0.16(-0.77%) |
May 23, 2017 | 21.21 | 21.47 | 21.12 | 21.31 | 5,612,075 | +0.20(+0.95%) |
May 22, 2017 | 21.75 | 21.83 | 20.92 | 21.11 | 5,433,811 | -0.50(-2.33%) |
May 19, 2017 | 20.98 | 21.84 | 20.97 | 21.62 | 6,195,176 | +0.73(+3.50%) |
May 18, 2017 | 20.57 | 20.97 | 20.50 | 20.88 | 5,166,810 | +0.04(+0.18%) |
May 17, 2017 | 21.40 | 21.28 | 20.66 | 20.85 | 5,639,935 | -0.55(-2.56%) |
May 16, 2017 | 21.43 | 21.62 | 21.24 | 21.40 | 3,749,942 | -0.04(-0.17%) |
May 15, 2017 | 21.13 | 21.64 | 21.06 | 21.43 | 4,884,601 | +0.49(+2.36%) |
May 12, 2017 | 21.62 | 21.75 | 20.93 | 20.94 | 6,347,758 | -0.72(-3.33%) |
May 11, 2017 | 21.46 | 21.80 | 21.21 | 21.66 | 7,483,783 | +0.22(+1.02%) |
May 10, 2017 | 21.50 | 21.59 | 21.40 | 21.44 | 11,585,871 | -0.03(-0.13%) |
May 09, 2017 | 21.94 | 22.05 | 21.44 | 21.47 | 10,094,847 | -0.05(-0.21%) |
May 08, 2017 | 21.46 | 21.63 | 21.29 | 21.52 | 7,480,134 | +0.08(+0.38%) |
May 05, 2017 | 21.39 | 21.61 | 21.39 | 21.43 | 8,484,318 | +0.12(+0.56%) |
May 04, 2017 | 21.64 | 21.84 | 21.21 | 21.31 | 9,238,825 | -0.28(-1.31%) |
May 03, 2017 | 22.60 | 22.71 | 21.50 | 21.60 | 12,635,886 | -1.21(-5.29%) |
May 02, 2017 | 23.80 | 23.86 | 22.47 | 22.80 | 15,412,577 | -1.75(-7.15%) |
May 01, 2017 | 24.79 | 24.81 | 24.50 | 24.56 | 4,803,273 | -0.05(-0.22%) |
Apr 28, 2017 | 25.18 | 25.24 | 24.56 | 24.61 | 5,920,919 | -0.48(-1.89%) |
Apr 27, 2017 | 25.19 | 25.49 | 25.03 | 25.09 | 4,611,258 | +0.03(+0.11%) |
Apr 26, 2017 | 25.02 | 25.15 | 24.54 | 25.06 | 5,677,169 | -0.11(-0.44%) |
Apr 25, 2017 | 25.03 | 25.33 | 24.94 | 25.17 | 4,729,413 | +0.41(+1.66%) |
Apr 24, 2017 | 24.73 | 24.90 | 24.61 | 24.76 | 5,313,207 | +0.38(+1.57%) |
Apr 21, 2017 | 24.71 | 24.80 | 24.38 | 24.38 | 3,872,809 | -0.39(-1.59%) |
Apr 20, 2017 | 24.65 | 24.92 | 24.58 | 24.77 | 3,756,007 | +0.25(+1.01%) |
Apr 19, 2017 | 24.78 | 24.87 | 24.42 | 24.52 | 3,352,228 | -0.19(-0.78%) |
Apr 18, 2017 | 24.82 | 24.85 | 24.51 | 24.71 | 4,239,210 | -0.29(-1.17%) |
Apr 17, 2017 | 25.12 | 25.19 | 24.86 | 25.01 | 4,888,018 | -0.09(-0.36%) |
Apr 13, 2017 | 25.66 | 25.74 | 25.06 | 25.10 | 4,629,937 | -0.63(-2.45%) |
Apr 12, 2017 | 26.10 | 26.20 | 25.69 | 25.73 | 4,154,222 | -0.49(-1.88%) |
Apr 11, 2017 | 26.44 | 26.55 | 25.84 | 26.22 | 4,087,571 | -0.23(-0.86%) |
Apr 10, 2017 | 26.46 | 26.62 | 26.20 | 26.45 | 3,193,558 | +0.08(+0.31%) |
Apr 07, 2017 | 26.55 | 26.63 | 26.33 | 26.37 | 2,713,744 | -0.31(-1.16%) |
Apr 06, 2017 | 26.51 | 26.81 | 26.38 | 26.68 | 3,564,600 | +0.17(+0.65%) |
Apr 05, 2017 | 26.83 | 26.97 | 26.48 | 26.51 | 5,832,034 | -0.15(-0.55%) |
Apr 04, 2017 | 26.41 | 26.66 | 26.12 | 26.65 | 5,020,483 | +0.23(+0.86%) |
Apr 03, 2017 | 26.73 | 26.90 | 25.97 | 26.42 | 4,331,246 | -0.25(-0.93%) |
Mar 31, 2017 | 26.73 | 26.94 | 26.44 | 26.67 | 4,620,783 | -0.16(-0.58%) |
Mar 30, 2017 | 26.84 | 27.02 | 26.52 | 26.83 | 3,279,334 | -0.12(-0.44%) |
Mar 29, 2017 | 26.67 | 27.24 | 26.54 | 26.94 | 2,995,519 | +0.28(+1.06%) |
Mar 28, 2017 | 26.19 | 26.84 | 26.19 | 26.66 | 3,129,822 | +0.48(+1.85%) |
Mar 27, 2017 | 26.01 | 26.41 | 25.94 | 26.18 | 3,362,307 | -0.10(-0.38%) |
Mar 24, 2017 | 26.49 | 26.58 | 26.12 | 26.28 | 2,361,756 | -0.23(-0.86%) |
Mar 23, 2017 | 26.31 | 26.67 | 26.20 | 26.51 | 2,154,364 | +0.23(+0.87%) |
Mar 22, 2017 | 26.18 | 26.40 | 25.90 | 26.28 | 2,927,854 | +0.10(+0.38%) |
Mar 21, 2017 | 26.73 | 27.05 | 26.16 | 26.18 | 3,867,204 | -0.56(-2.09%) |
Mar 20, 2017 | 26.71 | 27.03 | 26.51 | 26.73 | 3,337,836 | +0.07(+0.27%) |
Mar 17, 2017 | 26.58 | 26.77 | 26.44 | 26.66 | 5,282,300 | +0.16(+0.62%) |
Mar 16, 2017 | 26.80 | 26.87 | 26.45 | 26.50 | 2,972,267 | -0.14(-0.51%) |
Mar 15, 2017 | 26.30 | 26.75 | 26.09 | 26.63 | 4,024,157 | +0.49(+1.89%) |
Mar 14, 2017 | 26.35 | 26.46 | 26.01 | 26.14 | 3,591,534 | -0.48(-1.79%) |
Mar 13, 2017 | 26.78 | 26.90 | 26.49 | 26.62 | 3,064,730 | -0.06(-0.24%) |
Mar 10, 2017 | 26.53 | 26.90 | 26.37 | 26.68 | 6,356,345 | +0.17(+0.65%) |
Mar 09, 2017 | 26.70 | 27.87 | 26.30 | 26.51 | 13,016,434 | +0.30(+1.15%) |
Mar 08, 2017 | 26.73 | 26.91 | 26.18 | 26.20 | 8,880,963 | -0.47(-1.75%) |
Mar 07, 2017 | 27.12 | 27.15 | 26.47 | 26.67 | 10,008,157 | -0.43(-1.58%) |
Mar 06, 2017 | 27.43 | 27.55 | 27.08 | 27.10 | 4,395,099 | -0.52(-1.89%) |
Mar 03, 2017 | 27.69 | 27.77 | 27.37 | 27.62 | 7,178,531 | -0.18(-0.66%) |
Mar 02, 2017 | 28.42 | 28.49 | 27.79 | 27.80 | 5,837,569 | -0.56(-1.97%) |
Mar 01, 2017 | 28.88 | 29.16 | 28.28 | 28.36 | 7,317,173 | -0.15(-0.51%) |
Feb 28, 2017 | 28.55 | 29.12 | 28.40 | 28.51 | 9,328,103 | -0.07(-0.24%) |
Feb 27, 2017 | 28.43 | 28.68 | 28.27 | 28.58 | 5,175,579 | +0.11(+0.38%) |
Feb 24, 2017 | 28.51 | 28.59 | 28.12 | 28.47 | 4,840,952 | -0.37(-1.29%) |
Feb 23, 2017 | 30.18 | 30.18 | 28.51 | 28.84 | 7,660,850 | -1.18(-3.92%) |
Feb 22, 2017 | 30.23 | 30.43 | 29.98 | 30.02 | 2,629,177 | -0.46(-1.52%) |
Feb 21, 2017 | 30.71 | 30.71 | 30.31 | 30.48 | 3,338,288 | +0.05(+0.15%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.51 | 30.63 | 29.84 | 30.03 | 4,083,105 | -0.57(-1.87%) |
Feb 15, 2017 | 30.81 | 30.84 | 30.23 | 30.61 | 4,606,383 | -0.22(-0.71%) |
Feb 14, 2017 | 30.49 | 30.84 | 30.27 | 30.82 | 3,756,208 | +0.24(+0.80%) |
Feb 13, 2017 | 30.02 | 31.13 | 29.99 | 30.58 | 6,606,157 | +0.81(+2.71%) |
Feb 10, 2017 | 29.07 | 29.93 | 29.07 | 29.77 | 5,095,939 | +0.93(+3.24%) |
Feb 09, 2017 | 29.18 | 29.51 | 28.62 | 28.84 | 5,522,592 | -0.34(-1.18%) |
Feb 08, 2017 | 29.20 | 29.53 | 28.63 | 29.18 | 5,304,527 | -0.02(-0.06%) |
Feb 07, 2017 | 28.18 | 29.92 | 27.78 | 29.20 | 8,087,206 | +0.18(+0.62%) |
Feb 06, 2017 | 28.78 | 29.12 | 28.63 | 29.02 | 6,390,467 | +0.16(+0.57%) |
Feb 03, 2017 | 28.57 | 28.95 | 28.55 | 28.86 | 5,456,102 | +0.36(+1.27%) |
Feb 02, 2017 | 28.62 | 28.70 | 27.87 | 28.49 | 3,099,105 | -0.21(-0.73%) |