Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.50 | 24.86 | 22.99 | 23.05 | 10,190,392 | -1.01(-4.20%) |
May 30, 2018 | 24.63 | 24.64 | 24.00 | 24.06 | 6,712,952 | -0.46(-1.88%) |
May 29, 2018 | 24.75 | 24.93 | 24.35 | 24.52 | 3,273,926 | -0.44(-1.76%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.17(+0.69%) | |
May 24, 2018 | 24.66 | 24.85 | 24.43 | 24.79 | 3,713,218 | +0.28(+1.14%) |
May 23, 2018 | 24.48 | 24.68 | 24.43 | 24.51 | 2,000,206 | -0.11(-0.45%) |
May 22, 2018 | 24.76 | 25.13 | 24.59 | 24.62 | 2,823,100 | -0.09(-0.36%) |
May 21, 2018 | 25.38 | 25.41 | 24.55 | 24.71 | 3,957,612 | -0.59(-2.33%) |
May 18, 2018 | 25.38 | 25.50 | 25.27 | 25.30 | 2,033,719 | -0.05(-0.20%) |
May 17, 2018 | 25.36 | 25.71 | 25.17 | 25.35 | 2,482,453 | -0.03(-0.12%) |
May 16, 2018 | 25.22 | 25.49 | 25.10 | 25.38 | 4,583,464 | +0.16(+0.63%) |
May 15, 2018 | 25.15 | 25.37 | 25.01 | 25.22 | 2,916,500 | +0.11(+0.44%) |
May 14, 2018 | 26.01 | 26.11 | 25.05 | 25.11 | 4,563,214 | -0.54(-2.11%) |
May 11, 2018 | 25.92 | 26.01 | 25.39 | 25.65 | 4,310,739 | -0.26(-1.00%) |
May 10, 2018 | 26.48 | 26.48 | 25.87 | 25.91 | 5,887,723 | -0.97(-3.61%) |
May 09, 2018 | 26.74 | 26.98 | 26.47 | 26.88 | 2,709,369 | +0.14(+0.52%) |
May 08, 2018 | 26.58 | 27.01 | 26.55 | 26.74 | 2,646,684 | +0.19(+0.72%) |
May 07, 2018 | 26.58 | 26.95 | 26.17 | 26.55 | 2,326,233 | +0.11(+0.42%) |
May 04, 2018 | 26.24 | 26.79 | 26.15 | 26.44 | 2,246,959 | +0.21(+0.80%) |
May 03, 2018 | 26.21 | 26.36 | 25.82 | 26.23 | 1,777,894 | +0.31(+1.20%) |
May 02, 2018 | 25.98 | 26.26 | 25.82 | 25.92 | 2,091,273 | +0.12(+0.47%) |
May 01, 2018 | 25.35 | 25.83 | 25.04 | 25.80 | 1,834,080 | +0.05(+0.19%) |
Apr 30, 2018 | 26.10 | 26.18 | 25.54 | 25.75 | 2,418,319 | -0.26(-1.00%) |
Apr 27, 2018 | 26.25 | 26.32 | 25.79 | 26.01 | 1,927,243 | -0.12(-0.46%) |
Apr 26, 2018 | 25.78 | 26.31 | 24.64 | 26.13 | 11,212,789 | -0.49(-1.84%) |
Apr 25, 2018 | 26.79 | 26.84 | 25.89 | 26.62 | 3,866,496 | -0.23(-0.86%) |
Apr 24, 2018 | 26.67 | 27.10 | 26.53 | 26.85 | 4,583,827 | +0.56(+2.13%) |
Apr 23, 2018 | 26.64 | 26.71 | 26.16 | 26.29 | 1,876,271 | -0.26(-0.98%) |
Apr 20, 2018 | 26.32 | 26.59 | 26.11 | 26.55 | 2,170,777 | +0.34(+1.30%) |
Apr 19, 2018 | 26.33 | 26.41 | 26.12 | 26.21 | 1,499,298 | -0.14(-0.53%) |
Apr 18, 2018 | 26.49 | 26.49 | 26.20 | 26.35 | 1,854,860 | -0.18(-0.68%) |
Apr 17, 2018 | 26.04 | 26.57 | 25.95 | 26.53 | 3,619,941 | +0.83(+3.23%) |
Apr 16, 2018 | 25.60 | 26.00 | 25.15 | 25.70 | 2,214,265 | +0.09(+0.35%) |
Apr 13, 2018 | 25.79 | 25.84 | 25.39 | 25.61 | 1,819,383 | -0.15(-0.58%) |
Apr 12, 2018 | 25.85 | 26.07 | 25.75 | 25.76 | 3,473,687 | -0.02(-0.08%) |
Apr 11, 2018 | 25.59 | 26.03 | 25.58 | 25.78 | 2,221,707 | +0.07(+0.27%) |
Apr 10, 2018 | 25.41 | 25.89 | 25.27 | 25.71 | 2,357,067 | +0.60(+2.39%) |
Apr 09, 2018 | 25.17 | 25.56 | 25.10 | 25.11 | 1,996,020 | +0.07(+0.28%) |
Apr 06, 2018 | 25.20 | 25.36 | 24.83 | 25.04 | 2,128,681 | -0.38(-1.49%) |
Apr 05, 2018 | 25.71 | 25.90 | 25.36 | 25.42 | 1,865,506 | -0.03(-0.12%) |
Apr 04, 2018 | 24.71 | 25.50 | 24.66 | 25.45 | 2,976,872 | +0.42(+1.68%) |
Apr 03, 2018 | 25.48 | 25.54 | 24.95 | 25.03 | 1,941,797 | -0.28(-1.11%) |
Apr 02, 2018 | 25.80 | 25.80 | 25.14 | 25.31 | 2,410,378 | -0.59(-2.28%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.58(+2.29%) | |
Mar 28, 2018 | 25.77 | 25.93 | 25.21 | 25.32 | 2,953,502 | -0.53(-2.05%) |
Mar 27, 2018 | 26.21 | 26.40 | 25.76 | 25.85 | 3,865,708 | +0.23(+0.90%) |
Mar 26, 2018 | 25.83 | 25.90 | 25.43 | 25.62 | 2,598,234 | +0.12(+0.47%) |
Mar 23, 2018 | 26.00 | 26.13 | 25.50 | 25.50 | 1,995,442 | -0.52(-2.00%) |
Mar 22, 2018 | 26.30 | 26.50 | 26.02 | 26.02 | 2,387,740 | -0.55(-2.07%) |
Mar 21, 2018 | 26.53 | 26.74 | 26.40 | 26.57 | 3,322,828 | -0.03(-0.11%) |
Mar 20, 2018 | 26.74 | 26.88 | 26.39 | 26.60 | 2,783,702 | -0.09(-0.34%) |
Mar 19, 2018 | 26.97 | 27.10 | 26.40 | 26.69 | 3,007,792 | -0.51(-1.87%) |
Mar 16, 2018 | 27.30 | 27.36 | 27.05 | 27.20 | 3,676,281 | -0.07(-0.26%) |
Mar 15, 2018 | 26.98 | 27.30 | 26.86 | 27.27 | 2,140,384 | +0.33(+1.22%) |
Mar 14, 2018 | 27.52 | 27.65 | 26.87 | 26.94 | 3,570,638 | -0.55(-2.00%) |
Mar 13, 2018 | 27.25 | 27.73 | 27.21 | 27.49 | 5,198,963 | +0.36(+1.33%) |
Mar 12, 2018 | 27.25 | 27.50 | 26.86 | 27.13 | 3,761,807 | +0.08(+0.30%) |
Mar 09, 2018 | 26.56 | 27.22 | 26.56 | 27.05 | 5,154,187 | +0.50(+1.88%) |
Mar 08, 2018 | 26.55 | 26.77 | 26.05 | 26.55 | 5,833,119 | +0.11(+0.42%) |
Mar 07, 2018 | 26.63 | 26.44 | 7,782,795 | +0.73(+2.84%) | ||
Mar 06, 2018 | 24.70 | 26.36 | 24.59 | 25.71 | 17,802,132 | +2.35(+10.06%) |
Mar 05, 2018 | 23.40 | 23.72 | 23.27 | 23.36 | 7,474,499 | -0.13(-0.55%) |
Mar 02, 2018 | 23.00 | 23.59 | 22.97 | 23.49 | 2,592,579 | +0.17(+0.73%) |
Mar 01, 2018 | 23.29 | 23.62 | 23.00 | 23.32 | 1,972,764 | +0.15(+0.65%) |
Feb 28, 2018 | 23.72 | 23.77 | 22.96 | 23.17 | 2,910,386 | -0.48(-2.03%) |
Feb 27, 2018 | 23.74 | 24.00 | 23.58 | 23.65 | 2,934,682 | -0.05(-0.21%) |
Feb 26, 2018 | 23.50 | 23.73 | 23.41 | 23.70 | 2,410,931 | +0.36(+1.54%) |
Feb 23, 2018 | 23.15 | 23.34 | 22.94 | 23.34 | 2,044,274 | +0.34(+1.48%) |
Feb 22, 2018 | 22.94 | 23.00 | 1,666,822 | -0.16(-0.69%) | ||
Feb 21, 2018 | 23.10 | 23.59 | 23.05 | 23.16 | 2,491,326 | +0.12(+0.52%) |
Feb 20, 2018 | 23.08 | 23.37 | 23.01 | 23.04 | 3,030,357 | -0.19(-0.82%) |
Feb 16, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.06(+0.26%) | |
Feb 15, 2018 | 23.35 | 23.40 | 22.68 | 23.17 | 3,093,176 | -0.03(-0.13%) |
Feb 14, 2018 | 22.48 | 23.31 | 22.43 | 23.20 | 5,475,724 | +0.53(+2.34%) |
Feb 13, 2018 | 22.16 | 22.69 | 22.16 | 22.67 | 2,684,774 | +0.28(+1.25%) |
Feb 12, 2018 | 22.47 | 22.62 | 21.96 | 22.39 | 2,314,169 | +0.14(+0.63%) |
Feb 09, 2018 | 22.51 | 22.62 | 21.80 | 22.25 | 4,135,287 | -0.09(-0.40%) |
Feb 08, 2018 | 22.83 | 23.19 | 22.33 | 22.34 | 4,025,291 | +0.05(+0.22%) |
Feb 07, 2018 | 22.76 | 22.98 | 22.04 | 22.29 | 4,337,920 | -0.41(-1.81%) |
Feb 06, 2018 | 20.98 | 22.78 | 20.71 | 22.70 | 6,840,647 | +1.28(+5.98%) |
Feb 05, 2018 | 21.78 | 21.95 | 21.05 | 21.42 | 3,364,907 | -0.65(-2.95%) |
Feb 02, 2018 | 21.82 | 22.33 | 21.78 | 22.07 | 3,211,015 | +0.16(+0.73%) |
Feb 01, 2018 | 21.35 | 21.98 | 21.30 | 21.91 | 2,611,378 | +0.63(+2.96%) |
Jan 31, 2018 | 21.36 | 21.50 | 21.23 | 21.28 | 1,508,688 | -0.07(-0.33%) |
Jan 30, 2018 | 21.17 | 21.36 | 21.15 | 21.35 | 2,025,046 | +0.07(+0.33%) |
Jan 29, 2018 | 21.40 | 21.58 | 21.27 | 21.28 | 1,696,693 | -0.14(-0.65%) |
Jan 26, 2018 | 21.35 | 21.59 | 21.26 | 21.42 | 1,044,341 | +0.15(+0.71%) |
Jan 25, 2018 | 21.66 | 21.76 | 21.14 | 21.27 | 2,080,784 | -0.31(-1.44%) |
Jan 24, 2018 | 22.05 | 22.10 | 21.43 | 21.58 | 2,727,073 | -0.43(-1.95%) |
Jan 23, 2018 | 22.19 | 22.44 | 21.95 | 22.01 | 1,393,261 | -0.11(-0.50%) |
Jan 22, 2018 | 21.80 | 22.12 | 21.50 | 22.12 | 3,632,815 | +0.27(+1.24%) |
Jan 19, 2018 | 22.11 | 22.20 | 21.80 | 21.85 | 3,178,880 | -0.19(-0.86%) |
Jan 18, 2018 | 22.88 | 22.88 | 21.98 | 22.04 | 4,272,103 | -0.83(-3.63%) |
Jan 17, 2018 | 22.57 | 22.99 | 22.37 | 22.87 | 2,830,701 | +0.31(+1.37%) |
Jan 16, 2018 | 22.66 | 22.93 | 22.48 | 22.56 | 3,737,538 | +0.62(+2.83%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Jan 11, 2018 | 21.81 | 21.94 | 21.69 | 21.88 | 1,995,436 | +0.21(+0.97%) |
Jan 10, 2018 | 21.64 | 21.67 | 1,451,105 | -0.26(-1.19%) | ||
Jan 09, 2018 | 22.28 | 22.28 | 21.91 | 21.93 | 2,287,838 | -0.24(-1.08%) |
Jan 08, 2018 | 21.60 | 22.32 | 21.42 | 22.17 | 2,817,845 | +0.63(+2.92%) |
Jan 05, 2018 | 21.92 | 21.94 | 21.52 | 21.54 | 2,944,356 | -0.24(-1.10%) |
Jan 04, 2018 | 21.65 | 22.02 | 21.62 | 21.78 | 3,703,051 | +0.38(+1.78%) |
Jan 03, 2018 | 21.28 | 21.52 | 21.21 | 21.40 | 2,008,702 | +0.18(+0.85%) |
Jan 02, 2018 | 21.06 | 21.19 | 20.98 | 21.22 | 1,898,067 | +0.29(+1.39%) |
Dec 29, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.46(-2.15%) | |
Dec 28, 2017 | 21.56 | 21.63 | 21.16 | 21.39 | 2,029,410 | -0.16(-0.74%) |
Dec 27, 2017 | 21.69 | 21.84 | 21.52 | 21.55 | 1,398,746 | -0.14(-0.65%) |
Dec 26, 2017 | 21.63 | 21.86 | 21.49 | 21.69 | 2,254,446 | +0.00(+0.00%) |
Dec 22, 2017 | 21.59 | 21.79 | 21.33 | 21.69 | 2,041,611 | +0.07(+0.32%) |
Dec 21, 2017 | 21.17 | 21.71 | 21.15 | 21.62 | 2,507,444 | +0.24(+1.12%) |
Dec 20, 2017 | 21.09 | 21.41 | 20.98 | 21.38 | 2,231,419 | +0.31(+1.47%) |
Dec 19, 2017 | 21.07 | 21.36 | 20.95 | 21.07 | 3,055,014 | +0.00(+0.00%) |
Dec 18, 2017 | 21.35 | 21.56 | 21.06 | 21.07 | 3,326,676 | -0.26(-1.22%) |
Dec 15, 2017 | 21.31 | 21.54 | 21.24 | 21.33 | 3,357,297 | +0.08(+0.38%) |
Dec 14, 2017 | 21.54 | 21.57 | 21.17 | 21.25 | 2,355,862 | -0.25(-1.16%) |
Dec 13, 2017 | 21.58 | 21.87 | 21.46 | 21.50 | 3,358,012 | -0.08(-0.37%) |
Dec 12, 2017 | 21.83 | 21.84 | 21.53 | 21.58 | 5,586,636 | -0.19(-0.87%) |
Dec 11, 2017 | 20.96 | 21.80 | 20.96 | 21.77 | 4,290,866 | +0.84(+4.01%) |
Dec 08, 2017 | 20.50 | 21.30 | 20.30 | 20.93 | 5,960,151 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 21.81 | 19.99 | 15,364,045 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.55 | 21.10 | 21.17 | 5,206,898 | -0.27(-1.26%) |
Dec 05, 2017 | 21.31 | 21.76 | 21.01 | 21.44 | 3,446,418 | -0.16(-0.74%) |
Dec 04, 2017 | 21.92 | 22.03 | 21.43 | 21.60 | 3,235,120 | -0.13(-0.60%) |
Dec 01, 2017 | 21.53 | 21.80 | 21.14 | 21.73 | 2,891,089 | -0.02(-0.09%) |
Nov 30, 2017 | 21.46 | 22.00 | 21.41 | 21.75 | 2,673,023 | +0.39(+1.83%) |
Nov 29, 2017 | 21.61 | 21.70 | 21.18 | 21.36 | 3,062,201 | -0.25(-1.16%) |
Nov 28, 2017 | 21.65 | 21.69 | 21.38 | 21.61 | 1,820,582 | +0.13(+0.61%) |
Nov 27, 2017 | 21.61 | 21.94 | 21.25 | 21.48 | 3,730,584 | +0.50(+2.38%) |
Nov 24, 2017 | 20.79 | 21.08 | 20.79 | 20.98 | 676,544 | +0.14(+0.67%) |
Nov 22, 2017 | 20.58 | 21.13 | 20.58 | 20.84 | 1,602,284 | +0.32(+1.56%) |
Nov 21, 2017 | 20.55 | 20.80 | 20.44 | 20.52 | 2,087,187 | +0.03(+0.15%) |
Nov 20, 2017 | 20.21 | 20.74 | 20.20 | 20.49 | 2,052,831 | +0.28(+1.39%) |
Nov 17, 2017 | 20.36 | 20.48 | 20.18 | 20.21 | 2,518,983 | -0.19(-0.93%) |
Nov 16, 2017 | 20.00 | 20.50 | 19.93 | 20.40 | 2,973,899 | +0.56(+2.82%) |
Nov 15, 2017 | 19.50 | 19.99 | 19.40 | 19.84 | 3,051,643 | +0.19(+0.97%) |
Nov 14, 2017 | 19.74 | 19.93 | 19.61 | 19.65 | 2,313,273 | -0.04(-0.20%) |
Nov 13, 2017 | 19.76 | 19.95 | 19.63 | 19.69 | 3,661,555 | -0.25(-1.25%) |
Nov 10, 2017 | 19.65 | 20.11 | 19.61 | 19.94 | 2,795,833 | +0.37(+1.89%) |
Nov 09, 2017 | 20.03 | 20.31 | 19.48 | 19.57 | 5,243,825 | -0.92(-4.49%) |
Nov 08, 2017 | 20.00 | 20.54 | 19.71 | 20.49 | 2,187,462 | +0.53(+2.66%) |
Nov 07, 2017 | 20.19 | 20.35 | 19.91 | 19.96 | 2,487,718 | -0.44(-2.16%) |
Nov 06, 2017 | 20.30 | 20.72 | 20.19 | 20.40 | 1,673,665 | +0.26(+1.29%) |
Nov 03, 2017 | 19.94 | 20.22 | 19.76 | 20.14 | 2,864,334 | +0.38(+1.92%) |
Nov 02, 2017 | 20.63 | 20.63 | 19.52 | 19.76 | 7,177,344 | -1.12(-5.36%) |
Nov 01, 2017 | 21.51 | 21.51 | 20.86 | 20.88 | 2,105,319 | -0.39(-1.83%) |
Oct 31, 2017 | 20.96 | 21.43 | 20.91 | 21.27 | 2,855,873 | +0.46(+2.21%) |
Oct 30, 2017 | 20.84 | 21.00 | 20.29 | 20.81 | 2,865,651 | -0.12(-0.57%) |
Oct 27, 2017 | 21.41 | 21.50 | 20.89 | 20.93 | 4,860,859 | -0.30(-1.41%) |
Oct 26, 2017 | 21.47 | 21.59 | 21.14 | 21.23 | 3,344,371 | -0.62(-2.84%) |
Oct 25, 2017 | 21.98 | 22.17 | 21.66 | 21.85 | 3,004,819 | -0.31(-1.40%) |
Oct 24, 2017 | 22.10 | 22.37 | 22.05 | 22.16 | 2,575,011 | +0.11(+0.50%) |
Oct 23, 2017 | 21.94 | 22.13 | 21.82 | 22.05 | 2,083,835 | +0.11(+0.50%) |
Oct 20, 2017 | 21.65 | 22.04 | 21.45 | 21.94 | 2,313,652 | +0.53(+2.48%) |
Oct 19, 2017 | 21.10 | 21.73 | 21.10 | 21.41 | 2,119,098 | -0.01(-0.05%) |
Oct 18, 2017 | 21.47 | 21.59 | 21.27 | 21.42 | 2,098,049 | +0.17(+0.80%) |
Oct 17, 2017 | 21.32 | 21.47 | 21.12 | 21.25 | 4,313,644 | -0.04(-0.19%) |
Oct 16, 2017 | 21.83 | 21.84 | 21.12 | 21.29 | 4,014,957 | -0.58(-2.65%) |
Oct 13, 2017 | 21.72 | 21.89 | 21.58 | 21.87 | 1,468,175 | +0.10(+0.46%) |
Oct 12, 2017 | 21.40 | 22.10 | 21.13 | 21.77 | 2,855,872 | +0.17(+0.79%) |
Oct 11, 2017 | 21.65 | 21.89 | 21.51 | 21.60 | 2,614,948 | -0.14(-0.64%) |
Oct 10, 2017 | 22.14 | 22.20 | 21.67 | 21.74 | 2,208,222 | -0.30(-1.36%) |
Oct 09, 2017 | 22.22 | 22.37 | 21.78 | 22.04 | 2,005,972 | -0.17(-0.77%) |
Oct 06, 2017 | 22.11 | 22.36 | 22.11 | 22.21 | 1,866,212 | -0.01(-0.05%) |
Oct 05, 2017 | 22.17 | 22.34 | 22.08 | 22.22 | 2,198,941 | +0.12(+0.54%) |
Oct 04, 2017 | 22.22 | 22.31 | 21.97 | 22.10 | 2,482,357 | -0.16(-0.72%) |
Oct 03, 2017 | 22.59 | 22.63 | 22.16 | 22.26 | 2,482,349 | -0.30(-1.33%) |
Oct 02, 2017 | 21.99 | 22.57 | 21.99 | 22.56 | 2,202,656 | +0.59(+2.69%) |
Sep 29, 2017 | 22.05 | 22.24 | 21.85 | 21.97 | 2,319,375 | -0.10(-0.45%) |
Sep 28, 2017 | 22.12 | 22.23 | 21.98 | 22.07 | 3,432,337 | -0.07(-0.32%) |
Sep 27, 2017 | 22.35 | 22.14 | 3,470,851 | +0.65(+3.02%) | ||
Sep 26, 2017 | 21.15 | 21.65 | 21.12 | 21.49 | 3,193,690 | +0.38(+1.80%) |
Sep 25, 2017 | 21.40 | 21.49 | 20.87 | 21.11 | 3,411,795 | -0.46(-2.13%) |
Sep 22, 2017 | 21.26 | 21.78 | 21.26 | 21.57 | 2,178,797 | +0.19(+0.89%) |
Sep 21, 2017 | 21.20 | 21.65 | 21.01 | 21.38 | 3,360,807 | -0.12(-0.56%) |
Sep 20, 2017 | 21.86 | 21.96 | 21.22 | 21.50 | 4,948,717 | -0.58(-2.63%) |
Sep 19, 2017 | 22.41 | 22.43 | 22.01 | 22.08 | 2,169,281 | -0.26(-1.16%) |
Sep 18, 2017 | 22.00 | 22.37 | 21.99 | 22.34 | 3,066,860 | +0.38(+1.73%) |
Sep 15, 2017 | 21.60 | 21.98 | 21.57 | 21.96 | 3,330,248 | +0.38(+1.76%) |
Sep 14, 2017 | 21.86 | 21.97 | 21.55 | 21.58 | 2,986,210 | -0.38(-1.73%) |
Sep 13, 2017 | 21.98 | 22.20 | 21.76 | 21.96 | 4,538,624 | -0.19(-0.86%) |
Sep 12, 2017 | 21.78 | 22.20 | 21.71 | 22.15 | 4,374,868 | +0.51(+2.36%) |
Sep 11, 2017 | 21.94 | 22.10 | 21.60 | 21.64 | 2,827,126 | -0.08(-0.37%) |
Sep 08, 2017 | 21.47 | 21.77 | 21.47 | 21.72 | 2,904,219 | +0.07(+0.32%) |
Sep 07, 2017 | 21.78 | 21.92 | 21.42 | 21.65 | 3,336,074 | -0.17(-0.78%) |
Sep 06, 2017 | 21.81 | 21.90 | 21.56 | 21.82 | 3,808,854 | +0.12(+0.55%) |
Sep 05, 2017 | 21.89 | 22.00 | 21.54 | 21.70 | 5,346,071 | -0.36(-1.63%) |
Sep 01, 2017 | 21.80 | 22.10 | 21.58 | 22.06 | 7,708,989 | +0.45(+2.08%) |
Aug 31, 2017 | 22.16 | 22.67 | 21.35 | 21.61 | 27,225,318 | -2.66(-10.96%) |
Aug 30, 2017 | 24.54 | 24.78 | 24.11 | 24.27 | 8,444,956 | +0.40(+1.68%) |
Aug 29, 2017 | 23.50 | 23.91 | 23.31 | 23.87 | 2,263,981 | +0.13(+0.55%) |
Aug 28, 2017 | 24.08 | 24.14 | 23.61 | 23.74 | 2,428,511 | -0.13(-0.54%) |
Aug 25, 2017 | 23.82 | 24.02 | 23.61 | 23.87 | 1,718,643 | +0.16(+0.67%) |
Aug 24, 2017 | 24.24 | 24.36 | 23.60 | 23.71 | 3,265,039 | -0.24(-1.00%) |
Aug 23, 2017 | 23.31 | 24.02 | 23.11 | 23.95 | 4,354,765 | +0.48(+2.05%) |
Aug 22, 2017 | 23.27 | 23.47 | 23.14 | 23.47 | 1,398,888 | +0.33(+1.43%) |
Aug 21, 2017 | 23.35 | 23.49 | 23.10 | 23.14 | 1,879,095 | -0.23(-0.98%) |
Aug 18, 2017 | 23.32 | 23.63 | 23.30 | 23.37 | 1,884,343 | -0.14(-0.60%) |
Aug 17, 2017 | 23.93 | 24.25 | 23.50 | 23.51 | 2,312,825 | -0.61(-2.53%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.06 | 24.12 | 1,269,423 | -0.20(-0.82%) |
Aug 15, 2017 | 24.65 | 24.65 | 24.30 | 24.32 | 1,413,794 | -0.36(-1.46%) |
Aug 14, 2017 | 24.38 | 24.70 | 24.30 | 24.68 | 1,959,074 | +0.51(+2.11%) |
Aug 11, 2017 | 23.96 | 24.28 | 23.90 | 24.17 | 2,548,235 | +0.18(+0.75%) |
Aug 10, 2017 | 24.68 | 24.81 | 23.98 | 23.99 | 3,806,296 | -0.95(-3.81%) |
Aug 09, 2017 | 25.23 | 25.45 | 24.87 | 24.94 | 3,183,752 | -0.47(-1.85%) |
Aug 08, 2017 | 25.15 | 25.62 | 25.08 | 25.41 | 2,828,772 | +0.23(+0.91%) |
Aug 07, 2017 | 24.87 | 25.22 | 24.84 | 25.18 | 1,533,107 | +0.33(+1.33%) |
Aug 04, 2017 | 25.55 | 25.65 | 24.78 | 24.85 | 3,026,362 | -0.79(-3.08%) |
Aug 03, 2017 | 25.90 | 26.06 | 25.52 | 25.64 | 1,916,694 | -0.17(-0.66%) |
Aug 02, 2017 | 26.07 | 26.07 | 25.64 | 25.81 | 2,311,747 | -0.18(-0.69%) |
Aug 01, 2017 | 25.96 | 26.32 | 25.64 | 25.99 | 1,857,046 | +0.24(+0.93%) |
Jul 31, 2017 | 25.54 | 25.85 | 25.47 | 25.75 | 2,658,279 | +0.32(+1.26%) |
Jul 28, 2017 | 25.42 | 25.75 | 25.17 | 25.43 | 1,806,251 | -0.18(-0.70%) |
Jul 27, 2017 | 26.24 | 26.36 | 25.31 | 25.61 | 2,892,301 | -0.45(-1.73%) |
Jul 26, 2017 | 26.83 | 26.92 | 26.00 | 26.06 | 2,267,627 | -0.74(-2.76%) |
Jul 25, 2017 | 26.60 | 26.81 | 26.38 | 26.80 | 1,979,977 | +0.29(+1.09%) |
Jul 24, 2017 | 26.10 | 26.52 | 26.00 | 26.51 | 1,812,154 | +0.41(+1.57%) |
Jul 21, 2017 | 25.86 | 26.11 | 25.71 | 26.10 | 1,727,044 | +0.26(+1.01%) |
Jul 20, 2017 | 25.75 | 25.87 | 25.28 | 25.84 | 1,972,604 | +0.26(+1.02%) |
Jul 19, 2017 | 25.11 | 25.71 | 25.10 | 25.58 | 1,878,459 | +0.61(+2.44%) |
Jul 18, 2017 | 25.11 | 25.21 | 24.78 | 24.97 | 2,790,656 | -0.39(-1.54%) |
Jul 17, 2017 | 25.70 | 25.72 | 25.26 | 25.36 | 1,807,101 | -0.31(-1.21%) |
Jul 14, 2017 | 25.69 | 26.00 | 25.45 | 25.67 | 2,015,072 | -0.13(-0.50%) |
Jul 13, 2017 | 26.20 | 26.28 | 25.78 | 25.80 | 1,717,036 | -0.18(-0.69%) |
Jul 12, 2017 | 26.10 | 26.26 | 25.86 | 25.98 | 1,920,764 | +0.08(+0.31%) |
Jul 11, 2017 | 25.87 | 26.00 | 25.71 | 25.90 | 1,665,388 | +0.03(+0.12%) |
Jul 10, 2017 | 25.73 | 26.04 | 25.62 | 25.87 | 2,458,890 | +0.29(+1.13%) |
Jul 07, 2017 | 24.99 | 25.63 | 24.98 | 25.58 | 2,210,166 | +0.64(+2.57%) |
Jul 06, 2017 | 24.87 | 25.29 | 24.65 | 24.94 | 1,979,974 | -0.25(-0.99%) |
Jul 05, 2017 | 25.19 | 25.28 | 24.87 | 25.19 | 1,526,496 | +0.00(+0.00%) |
Jul 03, 2017 | 25.26 | 25.41 | 25.00 | 25.19 | 992,628 | +0.17(+0.68%) |
Jun 30, 2017 | 25.47 | 25.65 | 25.01 | 25.02 | 2,906,823 | -0.39(-1.53%) |
Jun 29, 2017 | 26.04 | 26.36 | 25.13 | 25.41 | 5,316,579 | -0.89(-3.38%) |
Jun 28, 2017 | 25.91 | 26.39 | 25.75 | 26.30 | 2,040,923 | +0.53(+2.06%) |
Jun 27, 2017 | 26.10 | 26.21 | 25.77 | 25.77 | 2,150,188 | -0.39(-1.49%) |
Jun 26, 2017 | 26.51 | 26.71 | 25.97 | 26.16 | 2,438,241 | -0.26(-0.98%) |
Jun 23, 2017 | 25.99 | 26.53 | 25.75 | 26.42 | 3,376,210 | +0.48(+1.85%) |
Jun 22, 2017 | 25.60 | 26.09 | 25.42 | 25.94 | 5,582,654 | +0.42(+1.65%) |
Jun 21, 2017 | 25.29 | 25.64 | 25.18 | 25.52 | 1,883,333 | +0.06(+0.24%) |
Jun 20, 2017 | 25.83 | 25.90 | 25.45 | 25.46 | 1,592,134 | -0.46(-1.77%) |
Jun 19, 2017 | 25.54 | 25.92 | 25.50 | 25.92 | 2,103,200 | +0.49(+1.93%) |
Jun 16, 2017 | 25.49 | 25.72 | 25.34 | 25.43 | 2,698,922 | -0.17(-0.66%) |
Jun 15, 2017 | 25.04 | 25.67 | 25.01 | 25.60 | 1,804,422 | +0.16(+0.63%) |
Jun 14, 2017 | 25.93 | 25.94 | 25.23 | 25.44 | 2,305,829 | -0.31(-1.20%) |
Jun 13, 2017 | 25.60 | 25.99 | 25.52 | 25.75 | 2,501,789 | +0.36(+1.42%) |
Jun 12, 2017 | 25.18 | 25.88 | 24.83 | 25.39 | 5,233,669 | +0.02(+0.08%) |
Jun 09, 2017 | 26.30 | 26.45 | 25.09 | 25.37 | 5,697,664 | -0.88(-3.35%) |
Jun 08, 2017 | 26.60 | 26.70 | 26.25 | 26.25 | 4,512,808 | -0.35(-1.32%) |
Jun 07, 2017 | 26.62 | 26.75 | 26.35 | 26.60 | 3,901,389 | +0.04(+0.15%) |
Jun 06, 2017 | 26.67 | 27.29 | 26.52 | 26.56 | 6,952,073 | -0.24(-0.90%) |
Jun 05, 2017 | 27.42 | 27.50 | 26.66 | 26.80 | 7,050,873 | -0.70(-2.55%) |
Jun 02, 2017 | 27.00 | 27.69 | 26.98 | 27.50 | 8,739,720 | +0.31(+1.14%) |