Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.06 | 25.16 | 25.37 | 1,755,985 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.34 | 25.80 | 25.90 | 906,636 | -0.24(-0.92%) |
Mar 26, 2018 | 26.15 | 26.29 | 25.66 | 26.14 | 1,081,120 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.73 | 25.84 | 2,661,931 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.17 | 26.13 | 26.14 | 1,115,109 | -1.26(-4.60%) |
Mar 21, 2018 | 27.28 | 27.53 | 27.11 | 27.40 | 484,991 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,213 | +0.42(+1.57%) |
Mar 19, 2018 | 27.41 | 27.43 | 26.61 | 26.79 | 822,839 | -0.67(-2.43%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.45 | 27.45 | 567,928 | -0.27(-0.99%) |
Mar 15, 2018 | 28.07 | 28.07 | 27.50 | 27.73 | 941,935 | -0.39(-1.40%) |
Mar 14, 2018 | 28.35 | 28.43 | 27.99 | 28.12 | 586,839 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.08 | 28.28 | 591,111 | -0.45(-1.58%) |
Mar 12, 2018 | 29.14 | 29.30 | 28.66 | 28.73 | 618,294 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.89 | 28.39 | 28.75 | 712,299 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.30 | 27.88 | 28.28 | 713,621 | +0.22(+0.79%) |
Mar 07, 2018 | 28.20 | 28.05 | 1,058,070 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.84 | 28.28 | 27.52 | 28.14 | 841,376 | +0.34(+1.23%) |
Mar 05, 2018 | 27.33 | 27.84 | 27.02 | 27.80 | 645,864 | +0.34(+1.25%) |
Mar 02, 2018 | 27.16 | 27.51 | 26.69 | 27.45 | 1,099,045 | +0.05(+0.19%) |
Mar 01, 2018 | 28.16 | 28.35 | 27.00 | 27.40 | 2,212,777 | -0.69(-2.47%) |
Feb 28, 2018 | 28.12 | 28.36 | 27.93 | 28.10 | 1,579,230 | +0.09(+0.31%) |
Feb 27, 2018 | 29.21 | 29.26 | 27.97 | 28.01 | 2,668,761 | -1.24(-4.25%) |
Feb 26, 2018 | 29.42 | 29.63 | 29.20 | 29.25 | 1,059,904 | -0.09(-0.29%) |
Feb 23, 2018 | 29.26 | 29.40 | 29.04 | 29.34 | 640,592 | +0.30(+1.03%) |
Feb 22, 2018 | 29.39 | 29.04 | 1,024,629 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.78 | 29.36 | 28.78 | 28.99 | 1,077,400 | +0.21(+0.71%) |
Feb 20, 2018 | 28.65 | 28.11 | 28.78 | 3,070,351 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.64 | 29.71 | 29.06 | 29.57 | 2,143,561 | +0.21(+0.70%) |
Feb 14, 2018 | 28.67 | 29.39 | 28.58 | 29.36 | 1,027,814 | +0.61(+2.11%) |
Feb 13, 2018 | 28.83 | 28.76 | 961,676 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.37 | 27.54 | 28.29 | 1,281,735 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.16 | 26.44 | 27.69 | 3,214,405 | +0.26(+0.94%) |
Feb 08, 2018 | 29.09 | 29.15 | 27.43 | 27.44 | 1,767,130 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.91 | 1,148,762 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.54 | 28.77 | 3,768,297 | -0.67(-2.27%) |
Feb 05, 2018 | 30.08 | 30.14 | 28.78 | 29.44 | 2,887,329 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.75 | 1,474,597 | -0.75(-2.39%) |
Feb 01, 2018 | 31.27 | 31.92 | 30.86 | 31.51 | 2,401,192 | +0.88(+2.88%) |
Jan 31, 2018 | 30.72 | 30.83 | 30.51 | 30.62 | 1,339,140 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.70 | 30.13 | 30.41 | 607,570 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.18 | 30.50 | 1,250,121 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.11 | 31.20 | 926,660 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.30 | 30.50 | 31.18 | 1,423,492 | +0.74(+2.42%) |
Jan 24, 2018 | 30.46 | 30.62 | 29.85 | 30.44 | 615,957 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.57 | 28.56 | 30.32 | 733,605 | +0.63(+2.11%) |
Jan 22, 2018 | 29.56 | 29.88 | 29.26 | 29.69 | 1,202,405 | -0.07(-0.23%) |
Jan 19, 2018 | 29.86 | 29.92 | 29.00 | 29.76 | 3,120,145 | -0.28(-0.94%) |
Jan 18, 2018 | 30.33 | 30.41 | 29.78 | 30.04 | 579,885 | -0.30(-0.99%) |
Jan 17, 2018 | 30.04 | 30.58 | 29.81 | 30.34 | 584,639 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.35 | 29.62 | 30.05 | 980,635 | -0.95(-3.07%) |
Jan 12, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.52 | 31.16 | 30.50 | 30.74 | 939,738 | +0.28(+0.93%) |
Jan 10, 2018 | 30.42 | 30.46 | 820,924 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.93 | 30.60 | 29.93 | 30.57 | 1,289,493 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.93 | 29.32 | 29.91 | 548,860 | +0.38(+1.28%) |
Jan 05, 2018 | 29.27 | 29.61 | 29.13 | 29.54 | 420,893 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.61 | 29.28 | 29.39 | 642,690 | +0.03(+0.12%) |
Jan 03, 2018 | 29.74 | 29.99 | 28.84 | 29.36 | 1,586,658 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.03 | 28.45 | 28.78 | 814,344 | +0.11(+0.39%) |
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.74 | 28.74 | 28.28 | 28.52 | 480,039 | -0.11(-0.39%) |
Dec 27, 2017 | 28.90 | 28.90 | 28.27 | 28.63 | 502,471 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.15 | 28.58 | 28.82 | 341,873 | -0.32(-1.09%) |
Dec 22, 2017 | 28.98 | 29.13 | 28.71 | 29.13 | 549,853 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.98 | 27.96 | 28.83 | 1,586,038 | +0.90(+3.22%) |
Dec 20, 2017 | 27.95 | 28.12 | 27.57 | 27.93 | 1,120,924 | +0.09(+0.34%) |
Dec 19, 2017 | 28.20 | 28.23 | 27.64 | 27.84 | 513,589 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.95 | 611,110 | +0.27(+0.99%) |
Dec 15, 2017 | 27.70 | 28.09 | 27.43 | 27.68 | 1,461,597 | +0.19(+0.69%) |
Dec 14, 2017 | 27.60 | 27.93 | 27.49 | 27.49 | 751,503 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 28.05 | 27.18 | 27.56 | 1,356,295 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.18 | 27.76 | 27.94 | 990,748 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,494 | +0.41(+1.50%) |
Dec 08, 2017 | 26.59 | 27.79 | 26.29 | 27.33 | 2,080,216 | +1.01(+3.84%) |
Dec 07, 2017 | 25.85 | 26.52 | 25.80 | 26.32 | 1,068,607 | +0.37(+1.42%) |
Dec 06, 2017 | 26.39 | 26.58 | 25.95 | 25.95 | 862,952 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.50 | 533,279 | -0.09(-0.35%) |
Dec 04, 2017 | 26.93 | 26.93 | 26.58 | 26.60 | 1,975,524 | +0.09(+0.32%) |
Dec 01, 2017 | 26.91 | 26.98 | 25.94 | 26.51 | 1,139,565 | -0.31(-1.15%) |
Nov 30, 2017 | 26.64 | 26.90 | 26.38 | 26.82 | 1,607,568 | +0.33(+1.26%) |
Nov 29, 2017 | 26.68 | 26.18 | 26.49 | 1,104,401 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.46 | 25.93 | 26.18 | 1,525,432 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.66 | 26.00 | 986,637 | +0.04(+0.16%) |
Nov 24, 2017 | 26.26 | 26.29 | 25.81 | 25.96 | 215,324 | -0.11(-0.43%) |
Nov 22, 2017 | 25.92 | 26.35 | 25.75 | 26.07 | 835,001 | +0.23(+0.89%) |
Nov 21, 2017 | 25.65 | 26.17 | 25.65 | 25.84 | 1,165,442 | +0.21(+0.80%) |
Nov 20, 2017 | 24.97 | 25.78 | 24.95 | 25.63 | 1,425,590 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.25 | 24.76 | 25.08 | 2,238,957 | -0.04(-0.17%) |
Nov 16, 2017 | 24.89 | 25.31 | 24.89 | 25.12 | 1,236,552 | +0.27(+1.10%) |
Nov 15, 2017 | 25.14 | 25.15 | 24.63 | 24.85 | 1,664,142 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.37 | 1,221,543 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.00 | 1,593,123 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.75 | 26.03 | 1,273,238 | -0.09(-0.36%) |
Nov 09, 2017 | 26.52 | 26.54 | 25.98 | 26.13 | 988,807 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.21 | 26.56 | 26.68 | 780,678 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,879 | +0.25(+0.93%) |
Nov 06, 2017 | 26.80 | 27.06 | 26.58 | 26.65 | 569,922 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.80 | 25.80 | 26.80 | 1,556,974 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.05 | 26.25 | 4,722,445 | -0.85(-3.13%) |
Nov 01, 2017 | 28.34 | 28.59 | 26.98 | 27.09 | 1,391,340 | +0.04(+0.16%) |
Oct 31, 2017 | 27.11 | 27.11 | 26.56 | 27.05 | 797,596 | +0.11(+0.41%) |
Oct 30, 2017 | 27.67 | 27.67 | 26.81 | 26.94 | 1,022,820 | -0.70(-2.54%) |
Oct 27, 2017 | 27.55 | 27.65 | 27.28 | 27.64 | 487,475 | +0.27(+0.97%) |
Oct 26, 2017 | 27.65 | 27.92 | 27.33 | 27.38 | 570,784 | -0.27(-0.99%) |
Oct 25, 2017 | 27.88 | 27.92 | 27.28 | 27.65 | 1,386,484 | -0.49(-1.74%) |
Oct 24, 2017 | 27.79 | 28.14 | 27.40 | 28.14 | 835,349 | +0.60(+2.18%) |
Oct 23, 2017 | 27.50 | 27.61 | 27.08 | 27.54 | 1,720,288 | +0.10(+0.37%) |
Oct 20, 2017 | 27.43 | 27.81 | 27.29 | 27.44 | 1,089,839 | +0.15(+0.53%) |
Oct 19, 2017 | 26.97 | 27.39 | 26.89 | 27.29 | 667,446 | +0.11(+0.41%) |
Oct 18, 2017 | 27.21 | 27.46 | 27.12 | 27.18 | 826,176 | -0.02(-0.06%) |
Oct 17, 2017 | 26.95 | 27.27 | 26.75 | 27.20 | 1,280,869 | +0.32(+1.18%) |
Oct 16, 2017 | 26.86 | 26.95 | 26.68 | 26.88 | 538,244 | +0.21(+0.80%) |
Oct 13, 2017 | 26.67 | 26.86 | 26.44 | 26.67 | 624,854 | +0.25(+0.94%) |
Oct 12, 2017 | 26.59 | 26.64 | 26.37 | 26.42 | 479,795 | -0.06(-0.23%) |
Oct 11, 2017 | 26.44 | 26.55 | 26.34 | 26.48 | 252,466 | +0.07(+0.26%) |
Oct 10, 2017 | 26.18 | 26.62 | 26.18 | 26.41 | 568,392 | +0.23(+0.88%) |
Oct 09, 2017 | 26.14 | 26.38 | 26.14 | 26.18 | 495,283 | +0.09(+0.33%) |
Oct 06, 2017 | 26.20 | 26.52 | 26.08 | 26.09 | 465,994 | -0.07(-0.26%) |
Oct 05, 2017 | 26.00 | 26.29 | 25.96 | 26.16 | 761,915 | +0.14(+0.53%) |
Oct 04, 2017 | 25.84 | 26.02 | 25.69 | 26.02 | 291,491 | +0.29(+1.13%) |
Oct 03, 2017 | 25.87 | 25.96 | 25.69 | 25.73 | 659,639 | -0.07(-0.27%) |
Oct 02, 2017 | 25.72 | 25.94 | 25.67 | 25.80 | 571,078 | +0.02(+0.07%) |
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.78 | 597,625 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.05 | 25.54 | 26.03 | 857,291 | +0.33(+1.27%) |
Sep 27, 2017 | 25.98 | 26.02 | 25.66 | 25.71 | 898,028 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.59 | 25.63 | 25.80 | 761,704 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.29 | 1,162,708 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.91 | 26.60 | 806,207 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.08 | 25.71 | 25.98 | 391,368 | +0.21(+0.83%) |
Sep 20, 2017 | 25.68 | 25.78 | 25.28 | 25.77 | 458,122 | +0.07(+0.27%) |
Sep 19, 2017 | 25.78 | 25.94 | 25.47 | 25.70 | 732,528 | -0.05(-0.20%) |
Sep 18, 2017 | 25.48 | 25.78 | 25.43 | 25.75 | 630,075 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.07 | 25.38 | 499,694 | +0.17(+0.68%) |
Sep 14, 2017 | 24.41 | 25.37 | 24.34 | 25.21 | 977,072 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,170 | -0.31(-1.24%) |
Sep 12, 2017 | 24.84 | 25.03 | 24.54 | 24.81 | 327,613 | +0.06(+0.24%) |
Sep 11, 2017 | 24.64 | 24.77 | 24.43 | 24.75 | 490,649 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.25 | 24.37 | 638,015 | -0.06(-0.25%) |
Sep 07, 2017 | 24.42 | 24.58 | 24.07 | 24.43 | 752,611 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.70 | 24.27 | 24.48 | 708,419 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.27 | 24.31 | 24.51 | 1,058,166 | -0.73(-2.89%) |
Sep 01, 2017 | 25.40 | 25.65 | 25.22 | 25.24 | 691,340 | -0.06(-0.24%) |
Aug 31, 2017 | 25.38 | 25.40 | 25.10 | 25.30 | 559,984 | +0.12(+0.48%) |
Aug 30, 2017 | 24.78 | 25.24 | 24.76 | 25.18 | 664,182 | +0.47(+1.91%) |
Aug 29, 2017 | 24.52 | 24.78 | 24.35 | 24.70 | 452,319 | -0.06(-0.24%) |
Aug 28, 2017 | 25.17 | 25.18 | 24.74 | 24.76 | 582,887 | -0.27(-1.09%) |
Aug 25, 2017 | 25.02 | 25.26 | 24.76 | 25.04 | 414,389 | +0.05(+0.21%) |
Aug 24, 2017 | 25.17 | 25.77 | 24.99 | 24.99 | 980,586 | -0.15(-0.58%) |
Aug 23, 2017 | 25.16 | 25.27 | 25.10 | 25.13 | 431,759 | -0.10(-0.41%) |
Aug 22, 2017 | 24.86 | 25.42 | 24.85 | 25.24 | 910,984 | +0.41(+1.66%) |
Aug 21, 2017 | 25.14 | 25.33 | 24.61 | 24.82 | 1,507,011 | -0.26(-1.02%) |
Aug 18, 2017 | 24.55 | 25.41 | 24.32 | 25.08 | 1,561,555 | +0.30(+1.21%) |
Aug 17, 2017 | 25.72 | 25.75 | 24.75 | 24.78 | 2,364,687 | -1.10(-4.24%) |
Aug 16, 2017 | 26.13 | 26.34 | 25.87 | 25.88 | 926,651 | -0.16(-0.62%) |
Aug 15, 2017 | 25.70 | 26.25 | 25.44 | 26.04 | 1,665,468 | +0.56(+2.18%) |
Aug 14, 2017 | 25.50 | 25.74 | 25.22 | 25.48 | 1,063,032 | +0.31(+1.22%) |
Aug 11, 2017 | 24.86 | 25.31 | 24.62 | 25.18 | 995,640 | -0.09(-0.37%) |
Aug 10, 2017 | 25.55 | 25.85 | 25.25 | 25.27 | 1,561,209 | -0.45(-1.73%) |
Aug 09, 2017 | 25.51 | 25.76 | 25.42 | 25.72 | 1,286,626 | +0.12(+0.47%) |
Aug 08, 2017 | 25.64 | 25.77 | 25.48 | 25.60 | 3,700,527 | -0.03(-0.13%) |
Aug 07, 2017 | 24.93 | 25.70 | 24.76 | 25.63 | 3,453,075 | +0.79(+3.17%) |
Aug 04, 2017 | 24.83 | 24.98 | 24.74 | 24.84 | 2,185,984 | +0.15(+0.59%) |
Aug 03, 2017 | 24.08 | 24.90 | 23.99 | 24.70 | 1,625,678 | +0.59(+2.45%) |
Aug 02, 2017 | 23.51 | 24.80 | 23.41 | 24.11 | 1,278,931 | -0.17(-0.71%) |
Aug 01, 2017 | 24.20 | 24.44 | 23.93 | 24.28 | 1,115,249 | +0.21(+0.85%) |
Jul 31, 2017 | 23.88 | 24.20 | 23.70 | 24.07 | 556,350 | +0.31(+1.30%) |
Jul 28, 2017 | 23.99 | 24.05 | 23.64 | 23.76 | 895,404 | -0.27(-1.14%) |
Jul 27, 2017 | 24.22 | 24.72 | 23.88 | 24.04 | 1,343,552 | -0.10(-0.43%) |
Jul 26, 2017 | 24.16 | 24.41 | 23.92 | 24.14 | 928,588 | +0.06(+0.25%) |
Jul 25, 2017 | 24.17 | 24.21 | 23.87 | 24.08 | 567,308 | +0.09(+0.39%) |
Jul 24, 2017 | 24.02 | 24.13 | 23.64 | 23.99 | 940,246 | +0.06(+0.25%) |
Jul 21, 2017 | 23.87 | 24.14 | 23.82 | 23.93 | 912,597 | +0.05(+0.22%) |
Jul 20, 2017 | 23.76 | 24.03 | 23.63 | 23.87 | 1,181,630 | +0.15(+0.61%) |
Jul 19, 2017 | 23.17 | 23.77 | 23.01 | 23.73 | 952,135 | +0.69(+2.97%) |
Jul 18, 2017 | 23.30 | 23.39 | 22.84 | 23.04 | 862,391 | -0.30(-1.28%) |
Jul 17, 2017 | 23.34 | 23.40 | 23.14 | 23.34 | 913,920 | -0.01(-0.04%) |
Jul 14, 2017 | 23.29 | 23.39 | 23.11 | 23.35 | 557,714 | +0.06(+0.26%) |
Jul 13, 2017 | 23.16 | 23.31 | 23.01 | 23.29 | 350,204 | +0.15(+0.67%) |
Jul 12, 2017 | 23.33 | 23.35 | 23.08 | 23.14 | 422,194 | -0.07(-0.30%) |
Jul 11, 2017 | 23.12 | 23.35 | 23.03 | 23.21 | 910,050 | +0.15(+0.67%) |
Jul 10, 2017 | 22.45 | 23.36 | 22.43 | 23.05 | 979,794 | +0.49(+2.16%) |
Jul 07, 2017 | 23.05 | 23.05 | 22.51 | 22.56 | 910,749 | -0.31(-1.35%) |
Jul 06, 2017 | 22.45 | 23.29 | 22.29 | 22.87 | 1,185,636 | +0.29(+1.29%) |
Jul 05, 2017 | 22.57 | 22.70 | 22.20 | 22.58 | 1,264,566 | -0.05(-0.23%) |
Jul 03, 2017 | 22.85 | 22.92 | 22.56 | 22.63 | 335,640 | -0.03(-0.11%) |
Jun 30, 2017 | 22.65 | 23.03 | 22.60 | 22.66 | 556,258 | +0.06(+0.27%) |
Jun 29, 2017 | 22.76 | 22.77 | 22.12 | 22.60 | 914,265 | -0.12(-0.53%) |
Jun 28, 2017 | 22.28 | 22.80 | 22.15 | 22.72 | 1,148,298 | +0.53(+2.39%) |
Jun 27, 2017 | 22.43 | 22.66 | 21.94 | 22.19 | 2,168,945 | -0.28(-1.26%) |
Jun 26, 2017 | 23.39 | 23.55 | 21.98 | 22.47 | 3,720,087 | -0.92(-3.92%) |
Jun 23, 2017 | 23.56 | 23.64 | 23.24 | 23.39 | 775,438 | -0.16(-0.69%) |
Jun 22, 2017 | 23.57 | 23.69 | 23.26 | 23.55 | 1,237,525 | -0.03(-0.11%) |
Jun 21, 2017 | 23.69 | 23.72 | 23.04 | 23.57 | 1,241,646 | +0.01(+0.04%) |
Jun 20, 2017 | 24.20 | 24.35 | 23.47 | 23.57 | 1,160,004 | -0.78(-3.20%) |
Jun 19, 2017 | 23.77 | 24.35 | 23.66 | 24.35 | 1,559,361 | +0.78(+3.31%) |
Jun 16, 2017 | 23.68 | 23.75 | 23.56 | 23.57 | 670,781 | +0.01(+0.04%) |
Jun 15, 2017 | 23.39 | 23.63 | 23.39 | 23.56 | 744,784 | +0.00(+0.00%) |
Jun 14, 2017 | 23.98 | 24.00 | 23.56 | 23.56 | 1,234,509 | -0.30(-1.26%) |
Jun 13, 2017 | 23.56 | 23.88 | 23.45 | 23.86 | 1,499,599 | +0.40(+1.72%) |
Jun 12, 2017 | 23.67 | 23.75 | 23.27 | 23.45 | 1,477,377 | -0.04(-0.18%) |
Jun 09, 2017 | 23.99 | 24.03 | 23.41 | 23.50 | 1,619,780 | -0.45(-1.90%) |
Jun 08, 2017 | 23.48 | 24.03 | 23.41 | 23.95 | 1,745,836 | +0.63(+2.72%) |
Jun 07, 2017 | 23.19 | 23.34 | 22.96 | 23.32 | 1,610,055 | +0.24(+1.04%) |
Jun 06, 2017 | 22.90 | 23.21 | 22.70 | 23.08 | 1,137,617 | +0.01(+0.04%) |
Jun 05, 2017 | 23.50 | 23.54 | 22.83 | 23.07 | 1,942,194 | -0.46(-1.97%) |
Jun 02, 2017 | 23.50 | 23.54 | 23.10 | 23.53 | 1,357,204 | +0.06(+0.26%) |
Jun 01, 2017 | 23.21 | 23.49 | 23.00 | 23.47 | 1,132,942 | +0.32(+1.37%) |
May 31, 2017 | 23.63 | 23.63 | 23.03 | 23.15 | 1,268,702 | -0.36(-1.53%) |
May 30, 2017 | 23.45 | 23.69 | 23.45 | 23.51 | 1,036,597 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.51 | 23.61 | 780,078 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,653 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,804 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.00 | 23.63 | 1,347,665 | +0.54(+2.34%) |
May 22, 2017 | 22.67 | 23.11 | 22.55 | 23.09 | 2,312,923 | +0.74(+3.30%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,782 | -0.10(-0.46%) |
May 18, 2017 | 22.55 | 22.65 | 22.31 | 22.46 | 1,033,620 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,897 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.42 | 23.07 | 23.41 | 1,309,533 | +0.19(+0.81%) |
May 15, 2017 | 23.21 | 23.51 | 23.18 | 23.22 | 1,232,639 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.21 | 22.78 | 23.11 | 1,363,594 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.21 | 23.02 | 23.18 | 996,955 | +0.03(+0.15%) |
May 10, 2017 | 23.27 | 23.28 | 23.12 | 23.15 | 1,190,285 | -0.13(-0.55%) |
May 09, 2017 | 22.94 | 23.49 | 22.85 | 23.27 | 3,149,217 | +0.45(+1.99%) |
May 08, 2017 | 22.74 | 22.83 | 22.58 | 22.82 | 1,753,754 | +0.16(+0.72%) |
May 05, 2017 | 22.44 | 22.76 | 22.34 | 22.66 | 1,033,518 | +0.25(+1.11%) |
May 04, 2017 | 22.68 | 22.68 | 22.20 | 22.41 | 1,842,490 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.92 | 22.60 | 22.63 | 1,419,208 | -0.24(-1.05%) |
May 02, 2017 | 22.92 | 23.09 | 22.79 | 22.87 | 2,151,548 | -0.13(-0.56%) |
May 01, 2017 | 22.87 | 23.08 | 22.43 | 23.00 | 2,372,103 | +0.07(+0.30%) |
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.93 | 1,525,926 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,930,521 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,048,060 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.14 | 21.54 | 22.14 | 1,492,738 | +0.64(+2.99%) |
Apr 24, 2017 | 21.84 | 21.99 | 21.47 | 21.49 | 1,419,084 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.42 | 1,814,012 | -0.51(-2.30%) |
Apr 20, 2017 | 21.92 | 22.17 | 21.84 | 21.93 | 918,828 | +0.12(+0.55%) |
Apr 19, 2017 | 22.04 | 22.25 | 21.75 | 21.81 | 1,635,858 | -0.12(-0.55%) |
Apr 18, 2017 | 22.16 | 22.42 | 21.76 | 21.93 | 2,150,312 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.44 | 21.89 | 22.35 | 2,739,263 | +0.40(+1.83%) |
Apr 13, 2017 | 22.03 | 22.13 | 21.75 | 21.95 | 3,268,857 | -0.15(-0.70%) |
Apr 12, 2017 | 21.96 | 22.46 | 21.90 | 22.10 | 2,761,772 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.04 | 21.60 | 22.02 | 1,511,782 | +0.16(+0.74%) |
Apr 10, 2017 | 21.67 | 22.08 | 21.60 | 21.85 | 1,476,744 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.67 | 1,203,740 | -0.09(-0.39%) |
Apr 06, 2017 | 21.37 | 22.10 | 21.24 | 21.76 | 2,980,421 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,733 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.31 | 20.99 | 21.16 | 1,214,245 | +0.05(+0.24%) |