Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.74 | 23.93 | 23.52 | 23.62 | 7,947,321 | -0.13(-0.54%) |
Jul 30, 2018 | 23.61 | 23.96 | 23.49 | 23.74 | 7,694,254 | +0.19(+0.81%) |
Jul 27, 2018 | 23.69 | 23.94 | 23.51 | 23.55 | 10,957,673 | -0.03(-0.14%) |
Jul 26, 2018 | 23.32 | 23.84 | 23.27 | 23.58 | 9,950,408 | +0.22(+0.96%) |
Jul 25, 2018 | 23.34 | 23.56 | 23.22 | 23.36 | 9,372,515 | -0.05(-0.20%) |
Jul 24, 2018 | 23.65 | 23.27 | 23.41 | 8,080,910 | +0.11(+0.48%) | |
Jul 23, 2018 | 22.79 | 23.42 | 22.79 | 23.30 | 11,537,531 | +0.56(+2.46%) |
Jul 20, 2018 | 22.71 | 23.01 | 22.66 | 22.74 | 18,813,012 | +0.14(+0.64%) |
Jul 19, 2018 | 24.14 | 22.58 | 22.59 | 16,524,517 | -1.54(-6.38%) | |
Jul 18, 2018 | 24.06 | 24.17 | 23.52 | 24.14 | 12,961,233 | +0.57(+2.44%) |
Jul 17, 2018 | 23.50 | 23.69 | 23.44 | 23.56 | 5,869,470 | +0.05(+0.20%) |
Jul 16, 2018 | 23.25 | 23.60 | 23.25 | 23.51 | 4,600,769 | +0.30(+1.27%) |
Jul 13, 2018 | 23.30 | 23.46 | 23.06 | 23.22 | 6,417,275 | -0.26(-1.09%) |
Jul 12, 2018 | 23.72 | 23.74 | 23.30 | 23.47 | 6,007,819 | -0.13(-0.54%) |
Jul 11, 2018 | 23.59 | 23.92 | 23.54 | 23.60 | 7,071,822 | -0.10(-0.44%) |
Jul 10, 2018 | 23.96 | 24.10 | 23.54 | 23.70 | 6,859,314 | -0.21(-0.87%) |
Jul 09, 2018 | 23.38 | 23.97 | 23.36 | 23.91 | 8,065,202 | +0.65(+2.81%) |
Jul 06, 2018 | 22.99 | 23.31 | 22.79 | 23.26 | 4,889,896 | +0.26(+1.11%) |
Jul 05, 2018 | 23.19 | 23.30 | 22.97 | 23.00 | 6,563,216 | -0.07(-0.31%) |
Jul 03, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.14(-0.58%) | |
Jul 02, 2018 | 22.85 | 23.23 | 22.81 | 23.21 | 7,058,774 | +0.30(+1.32%) |
Jun 29, 2018 | 23.20 | 23.50 | 22.90 | 22.91 | 10,917,727 | -0.03(-0.14%) |
Jun 28, 2018 | 23.02 | 23.20 | 22.79 | 22.94 | 9,809,010 | -0.01(-0.03%) |
Jun 27, 2018 | 23.50 | 23.62 | 22.91 | 22.95 | 9,393,736 | -0.53(-2.26%) |
Jun 26, 2018 | 23.85 | 23.91 | 23.30 | 23.48 | 8,632,882 | -0.36(-1.53%) |
Jun 25, 2018 | 23.85 | 23.93 | 23.43 | 23.84 | 9,109,085 | -0.03(-0.13%) |
Jun 22, 2018 | 24.47 | 24.48 | 23.82 | 23.87 | 8,611,760 | -0.42(-1.73%) |
Jun 21, 2018 | 24.29 | 24.50 | 23.98 | 24.29 | 6,901,560 | -0.06(-0.26%) |
Jun 20, 2018 | 24.44 | 24.53 | 24.32 | 24.36 | 8,247,646 | +0.11(+0.46%) |
Jun 19, 2018 | 24.06 | 24.32 | 23.99 | 24.25 | 7,185,805 | -0.08(-0.33%) |
Jun 18, 2018 | 24.20 | 24.44 | 24.05 | 24.33 | 6,460,587 | +0.00(+0.00%) |
Jun 15, 2018 | 24.46 | 24.02 | 24.33 | 13,823,962 | -0.13(-0.55%) | |
Jun 14, 2018 | 24.72 | 24.82 | 24.34 | 24.46 | 7,501,843 | -0.25(-0.99%) |
Jun 13, 2018 | 24.87 | 25.10 | 24.59 | 24.71 | 6,738,923 | -0.10(-0.42%) |
Jun 12, 2018 | 24.99 | 25.13 | 24.66 | 24.81 | 9,572,102 | -0.11(-0.45%) |
Jun 11, 2018 | 25.25 | 25.35 | 24.88 | 24.92 | 7,676,452 | -0.31(-1.23%) |
Jun 08, 2018 | 25.10 | 25.29 | 24.94 | 25.23 | 6,818,341 | +0.15(+0.60%) |
Jun 07, 2018 | 25.16 | 25.39 | 24.90 | 25.08 | 7,584,531 | -0.02(-0.09%) |
Jun 06, 2018 | 24.70 | 25.18 | 24.61 | 25.10 | 8,486,586 | +0.54(+2.20%) |
Jun 05, 2018 | 24.47 | 24.60 | 24.40 | 24.56 | 5,572,085 | -0.02(-0.10%) |
Jun 04, 2018 | 24.44 | 24.67 | 24.41 | 24.59 | 5,637,446 | +0.19(+0.78%) |
Jun 01, 2018 | 24.50 | 24.71 | 24.34 | 24.40 | 7,277,390 | +0.14(+0.59%) |
May 31, 2018 | 24.24 | 24.40 | 24.10 | 24.25 | 9,763,165 | -0.02(-0.07%) |
May 30, 2018 | 24.28 | 24.38 | 23.79 | 24.27 | 14,100,089 | +0.25(+1.02%) |
May 29, 2018 | 24.60 | 24.74 | 23.90 | 24.02 | 13,140,437 | -0.85(-3.41%) |
May 25, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.32(-1.26%) | |
May 24, 2018 | 24.67 | 25.23 | 24.52 | 25.19 | 16,153,765 | +0.44(+1.80%) |
May 23, 2018 | 25.11 | 25.27 | 24.64 | 24.75 | 16,391,863 | -0.55(-2.16%) |
May 22, 2018 | 24.68 | 25.51 | 24.61 | 25.29 | 20,643,500 | +0.79(+3.20%) |
May 21, 2018 | 25.02 | 25.10 | 24.39 | 24.51 | 33,889,280 | -2.11(-7.93%) |
May 18, 2018 | 27.17 | 27.18 | 26.61 | 26.62 | 7,268,945 | -0.59(-2.19%) |
May 17, 2018 | 27.25 | 27.39 | 26.97 | 27.21 | 6,279,724 | -0.03(-0.12%) |
May 16, 2018 | 27.09 | 27.34 | 27.05 | 27.24 | 6,646,268 | +0.03(+0.12%) |
May 15, 2018 | 26.97 | 27.50 | 26.89 | 27.21 | 7,382,182 | +0.22(+0.82%) |
May 14, 2018 | 27.00 | 27.13 | 26.92 | 26.99 | 4,734,246 | +0.04(+0.15%) |
May 11, 2018 | 26.92 | 27.12 | 26.84 | 26.95 | 4,687,158 | +0.03(+0.12%) |
May 10, 2018 | 26.68 | 27.09 | 26.49 | 26.92 | 5,039,508 | +0.21(+0.80%) |
May 09, 2018 | 26.30 | 26.91 | 26.30 | 26.71 | 4,241,037 | +0.45(+1.72%) |
May 08, 2018 | 26.09 | 26.54 | 25.96 | 26.25 | 5,797,778 | +0.22(+0.85%) |
May 07, 2018 | 25.94 | 26.19 | 25.68 | 26.03 | 5,767,719 | +0.15(+0.58%) |
May 04, 2018 | 25.48 | 25.94 | 25.28 | 25.88 | 6,777,402 | +0.28(+1.08%) |
May 03, 2018 | 25.90 | 25.92 | 25.22 | 25.60 | 7,596,114 | -0.37(-1.44%) |
May 02, 2018 | 26.35 | 26.42 | 25.93 | 25.98 | 9,581,810 | -0.48(-1.83%) |
May 01, 2018 | 26.32 | 26.57 | 26.04 | 26.46 | 7,257,398 | +0.15(+0.57%) |
Apr 30, 2018 | 26.95 | 27.10 | 26.31 | 26.31 | 6,450,230 | -0.52(-1.95%) |
Apr 27, 2018 | 26.67 | 26.97 | 26.60 | 26.83 | 7,910,216 | +0.17(+0.62%) |
Apr 26, 2018 | 26.53 | 27.02 | 26.44 | 26.67 | 7,320,204 | +0.06(+0.24%) |
Apr 25, 2018 | 26.33 | 26.89 | 26.17 | 26.60 | 10,518,420 | +0.23(+0.87%) |
Apr 24, 2018 | 26.17 | 26.88 | 25.94 | 26.37 | 14,354,508 | +1.05(+4.13%) |
Apr 23, 2018 | 24.97 | 25.33 | 24.79 | 25.33 | 8,917,777 | +0.40(+1.62%) |
Apr 20, 2018 | 24.93 | 25.16 | 24.78 | 24.92 | 6,298,652 | +0.05(+0.19%) |
Apr 19, 2018 | 24.40 | 24.92 | 24.40 | 24.87 | 9,120,943 | +0.46(+1.88%) |
Apr 18, 2018 | 24.59 | 24.82 | 24.37 | 24.41 | 5,737,287 | -0.13(-0.52%) |
Apr 17, 2018 | 25.14 | 25.14 | 24.34 | 24.54 | 7,321,608 | -0.44(-1.75%) |
Apr 16, 2018 | 25.10 | 25.15 | 24.75 | 24.98 | 5,576,277 | +0.06(+0.25%) |
Apr 13, 2018 | 25.78 | 25.81 | 24.83 | 24.91 | 6,152,452 | -0.67(-2.63%) |
Apr 12, 2018 | 25.16 | 25.75 | 25.10 | 25.59 | 5,218,487 | +0.63(+2.51%) |
Apr 11, 2018 | 25.01 | 25.18 | 24.87 | 24.96 | 4,312,337 | -0.25(-0.98%) |
Apr 10, 2018 | 25.26 | 25.35 | 25.00 | 25.21 | 5,024,911 | +0.30(+1.21%) |
Apr 09, 2018 | 24.92 | 25.52 | 24.89 | 24.90 | 5,391,860 | +0.13(+0.51%) |
Apr 06, 2018 | 24.78 | 6,764,287 | -0.86(-3.37%) | |||
Apr 05, 2018 | 25.76 | 25.87 | 25.52 | 25.64 | 5,269,741 | +0.04(+0.16%) |
Apr 04, 2018 | 24.60 | 25.67 | 24.52 | 25.60 | 6,387,815 | +0.57(+2.28%) |
Apr 03, 2018 | 24.65 | 25.13 | 24.59 | 25.03 | 4,833,445 | +0.48(+1.97%) |
Apr 02, 2018 | 25.12 | 25.18 | 24.15 | 24.55 | 8,090,333 | -0.63(-2.52%) |
Mar 29, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.15(+0.60%) | |
Mar 28, 2018 | 24.80 | 25.15 | 24.50 | 25.03 | 8,775,908 | +0.30(+1.22%) |
Mar 27, 2018 | 25.51 | 25.59 | 24.51 | 24.73 | 5,900,346 | -0.62(-2.43%) |
Mar 26, 2018 | 24.93 | 25.40 | 24.67 | 25.35 | 6,240,734 | +0.86(+3.51%) |
Mar 23, 2018 | 25.60 | 25.68 | 24.46 | 24.49 | 8,756,990 | -1.00(-3.93%) |
Mar 22, 2018 | 26.21 | 26.30 | 25.46 | 25.49 | 8,718,280 | -1.04(-3.93%) |
Mar 21, 2018 | 26.43 | 26.81 | 26.26 | 26.53 | 5,306,843 | +0.07(+0.27%) |
Mar 20, 2018 | 26.68 | 26.76 | 26.42 | 26.46 | 5,949,252 | -0.07(-0.27%) |
Mar 19, 2018 | 26.60 | 26.67 | 26.28 | 26.53 | 5,096,360 | -0.08(-0.30%) |
Mar 16, 2018 | 26.61 | 26.87 | 26.51 | 26.61 | 11,497,340 | +0.12(+0.45%) |
Mar 15, 2018 | 26.61 | 26.66 | 26.32 | 26.49 | 4,348,552 | -0.04(-0.15%) |
Mar 14, 2018 | 26.79 | 26.79 | 26.44 | 26.53 | 5,445,635 | -0.35(-1.29%) |
Mar 13, 2018 | 27.23 | 27.28 | 26.77 | 26.88 | 6,569,371 | -0.16(-0.58%) |
Mar 12, 2018 | 26.99 | 27.15 | 26.81 | 27.03 | 5,925,669 | +0.04(+0.15%) |
Mar 09, 2018 | 26.71 | 27.00 | 26.59 | 27.00 | 4,884,143 | +0.43(+1.60%) |
Mar 08, 2018 | 26.62 | 26.70 | 26.13 | 26.57 | 4,847,918 | -0.01(-0.03%) |
Mar 07, 2018 | 26.65 | 26.58 | 4,639,766 | +0.02(+0.06%) | ||
Mar 06, 2018 | 26.48 | 26.63 | 26.07 | 26.56 | 3,958,002 | +0.24(+0.90%) |
Mar 05, 2018 | 25.72 | 26.45 | 25.55 | 26.32 | 6,352,949 | +0.36(+1.37%) |
Mar 02, 2018 | 25.67 | 26.05 | 25.34 | 25.97 | 5,184,701 | +0.09(+0.37%) |
Mar 01, 2018 | 26.06 | 26.34 | 25.72 | 25.87 | 6,381,052 | -0.21(-0.79%) |
Feb 28, 2018 | 26.37 | 26.63 | 26.07 | 26.08 | 8,242,968 | -0.17(-0.63%) |
Feb 27, 2018 | 26.62 | 26.90 | 26.24 | 26.25 | 8,903,575 | -0.39(-1.48%) |
Feb 26, 2018 | 26.60 | 26.65 | 26.28 | 26.64 | 4,544,893 | +0.24(+0.93%) |
Feb 23, 2018 | 26.02 | 26.41 | 26.02 | 26.40 | 3,807,192 | +0.46(+1.76%) |
Feb 22, 2018 | 26.47 | 26.58 | 25.84 | 25.94 | 6,441,043 | -0.45(-1.70%) |
Feb 21, 2018 | 26.30 | 26.77 | 26.17 | 26.39 | 5,697,348 | +0.18(+0.69%) |
Feb 20, 2018 | 26.06 | 26.39 | 26.06 | 26.21 | 4,881,550 | +0.06(+0.24%) |
Feb 16, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 26.46 | 26.22 | 26.20 | 4,701,017 | -0.04(-0.15%) | |
Feb 14, 2018 | 25.54 | 26.34 | 25.42 | 26.24 | 5,876,354 | +0.68(+2.66%) |
Feb 13, 2018 | 25.64 | 25.56 | 4,124,781 | +0.11(+0.43%) | ||
Feb 12, 2018 | 25.39 | 25.78 | 25.16 | 25.45 | 6,903,125 | +0.21(+0.84%) |
Feb 09, 2018 | 24.98 | 25.37 | 24.38 | 25.24 | 10,677,159 | +0.69(+2.83%) |
Feb 08, 2018 | 25.53 | 24.54 | 24.54 | 9,096,596 | -0.98(-3.83%) | |
Feb 07, 2018 | 25.20 | 25.87 | 25.12 | 25.52 | 7,026,852 | +0.25(+1.00%) |
Feb 06, 2018 | 24.29 | 25.36 | 24.12 | 25.27 | 10,515,315 | -0.04(-0.16%) |
Feb 05, 2018 | 25.79 | 26.25 | 24.87 | 25.31 | 9,565,021 | -0.84(-3.20%) |
Feb 02, 2018 | 26.43 | 26.76 | 26.04 | 26.14 | 6,278,170 | -0.42(-1.57%) |
Feb 01, 2018 | 26.16 | 26.57 | 26.02 | 26.56 | 4,150,209 | +0.44(+1.69%) |
Jan 31, 2018 | 26.10 | 26.41 | 26.03 | 26.12 | 5,484,087 | +0.06(+0.24%) |
Jan 30, 2018 | 26.02 | 26.20 | 25.95 | 26.06 | 5,725,853 | -0.12(-0.45%) |
Jan 29, 2018 | 26.29 | 26.51 | 26.14 | 26.17 | 3,781,181 | -0.14(-0.54%) |
Jan 26, 2018 | 25.99 | 26.35 | 25.91 | 26.32 | 4,529,798 | +0.40(+1.55%) |
Jan 25, 2018 | 26.44 | 26.44 | 25.90 | 25.91 | 5,697,908 | -0.39(-1.47%) |
Jan 24, 2018 | 26.17 | 26.36 | 25.97 | 26.30 | 5,726,006 | +0.32(+1.25%) |
Jan 23, 2018 | 25.76 | 26.17 | 25.30 | 25.98 | 8,878,210 | +0.12(+0.46%) |
Jan 22, 2018 | 25.65 | 25.94 | 25.51 | 25.86 | 7,166,838 | +0.21(+0.83%) |
Jan 19, 2018 | 25.35 | 25.69 | 25.31 | 25.65 | 6,865,210 | +0.26(+1.03%) |
Jan 18, 2018 | 25.67 | 25.76 | 25.31 | 25.39 | 5,481,270 | -0.25(-0.98%) |
Jan 17, 2018 | 25.61 | 25.69 | 25.21 | 25.64 | 5,589,658 | +0.17(+0.65%) |
Jan 16, 2018 | 25.57 | 25.79 | 25.32 | 25.47 | 6,389,693 | -0.06(-0.22%) |
Jan 12, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.39(+1.54%) | |
Jan 11, 2018 | 25.00 | 25.17 | 24.88 | 25.14 | 5,786,566 | +0.22(+0.89%) |
Jan 10, 2018 | 25.19 | 24.92 | 4,323,798 | +0.26(+1.06%) | ||
Jan 09, 2018 | 24.32 | 24.88 | 24.27 | 24.66 | 5,530,294 | +0.43(+1.79%) |
Jan 08, 2018 | 24.20 | 24.31 | 24.03 | 24.23 | 7,472,025 | -0.01(-0.03%) |
Jan 05, 2018 | 24.24 | 24.31 | 24.01 | 24.23 | 7,873,274 | +0.06(+0.26%) |
Jan 04, 2018 | 24.25 | 24.47 | 24.11 | 24.17 | 9,445,309 | +0.09(+0.36%) |
Jan 03, 2018 | 23.99 | 24.18 | 23.90 | 24.08 | 7,573,096 | +0.07(+0.30%) |
Jan 02, 2018 | 24.61 | 24.61 | 23.82 | 24.01 | 10,618,138 | +0.07(+0.30%) |
Dec 29, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.24(-0.98%) | |
Dec 28, 2017 | 24.15 | 24.23 | 24.00 | 24.18 | 4,220,732 | +0.11(+0.46%) |
Dec 27, 2017 | 24.15 | 24.19 | 23.98 | 24.07 | 3,018,043 | -0.02(-0.07%) |
Dec 26, 2017 | 24.16 | 24.36 | 23.96 | 24.08 | 2,520,188 | -0.13(-0.52%) |
Dec 22, 2017 | 24.43 | 24.43 | 24.03 | 24.21 | 3,346,412 | -0.07(-0.29%) |
Dec 21, 2017 | 24.14 | 24.36 | 24.06 | 24.28 | 5,566,898 | +0.33(+1.38%) |
Dec 20, 2017 | 24.28 | 24.39 | 23.91 | 23.95 | 6,426,883 | -0.09(-0.36%) |
Dec 19, 2017 | 24.08 | 24.25 | 23.94 | 24.04 | 7,331,678 | +0.12(+0.49%) |
Dec 18, 2017 | 23.82 | 24.19 | 23.68 | 23.92 | 12,809,079 | +0.35(+1.46%) |
Dec 15, 2017 | 23.43 | 23.81 | 23.24 | 23.57 | 21,821,806 | +0.28(+1.21%) |
Dec 14, 2017 | 23.60 | 23.63 | 23.23 | 23.29 | 11,642,656 | -0.21(-0.90%) |
Dec 13, 2017 | 23.86 | 24.06 | 23.47 | 23.50 | 8,608,065 | -0.40(-1.67%) |
Dec 12, 2017 | 23.75 | 24.11 | 23.67 | 23.90 | 9,058,123 | +0.12(+0.49%) |
Dec 11, 2017 | 23.80 | 24.08 | 23.68 | 23.79 | 6,477,202 | -0.05(-0.23%) |
Dec 08, 2017 | 24.08 | 24.12 | 23.47 | 23.84 | 13,834,927 | -0.02(-0.10%) |
Dec 07, 2017 | 23.86 | 24.12 | 23.57 | 23.86 | 13,597,674 | -0.14(-0.59%) |
Dec 06, 2017 | 24.14 | 24.37 | 23.90 | 24.00 | 10,516,736 | -0.16(-0.65%) |
Dec 05, 2017 | 24.66 | 24.84 | 24.11 | 24.16 | 8,190,208 | -0.46(-1.85%) |
Dec 04, 2017 | 24.50 | 24.99 | 24.47 | 24.62 | 9,289,112 | +0.53(+2.18%) |
Dec 01, 2017 | 24.02 | 24.31 | 23.75 | 24.09 | 9,537,374 | +0.14(+0.59%) |
Nov 30, 2017 | 24.08 | 24.42 | 23.89 | 23.95 | 9,946,528 | +0.04(+0.16%) |
Nov 29, 2017 | 23.16 | 23.98 | 23.16 | 23.91 | 8,138,204 | +0.96(+4.17%) |
Nov 28, 2017 | 22.37 | 22.98 | 22.29 | 22.95 | 7,822,878 | +0.66(+2.96%) |
Nov 27, 2017 | 22.18 | 22.29 | 22.10 | 22.29 | 6,882,584 | +0.16(+0.71%) |
Nov 24, 2017 | 22.40 | 22.41 | 22.11 | 22.14 | 2,905,907 | -0.17(-0.77%) |
Nov 22, 2017 | 22.36 | 22.51 | 22.28 | 22.31 | 3,404,983 | -0.05(-0.21%) |
Nov 21, 2017 | 22.54 | 22.54 | 22.31 | 22.36 | 4,361,950 | -0.07(-0.32%) |
Nov 20, 2017 | 22.40 | 22.51 | 22.29 | 22.43 | 6,133,014 | +0.09(+0.42%) |
Nov 17, 2017 | 22.12 | 22.40 | 22.08 | 22.33 | 4,819,415 | -0.02(-0.07%) |
Nov 16, 2017 | 22.51 | 22.67 | 22.25 | 22.35 | 5,020,957 | +0.01(+0.04%) |
Nov 15, 2017 | 22.32 | 22.46 | 22.14 | 22.34 | 6,983,451 | -0.12(-0.52%) |
Nov 14, 2017 | 22.03 | 22.47 | 22.00 | 22.46 | 7,372,035 | +0.33(+1.49%) |
Nov 13, 2017 | 21.60 | 22.20 | 21.49 | 22.13 | 10,265,160 | +0.41(+1.88%) |
Nov 10, 2017 | 22.04 | 22.42 | 21.70 | 21.72 | 8,661,898 | -0.27(-1.21%) |
Nov 09, 2017 | 22.05 | 22.31 | 21.81 | 21.99 | 7,936,381 | -0.23(-1.02%) |
Nov 08, 2017 | 22.11 | 22.37 | 22.10 | 22.21 | 8,155,040 | -0.12(-0.53%) |
Nov 07, 2017 | 22.95 | 23.05 | 22.31 | 22.33 | 6,248,465 | -0.62(-2.70%) |
Nov 06, 2017 | 22.84 | 23.02 | 22.76 | 22.95 | 3,803,431 | +0.09(+0.41%) |
Nov 03, 2017 | 22.89 | 22.97 | 22.80 | 22.86 | 4,592,770 | -0.11(-0.48%) |
Nov 02, 2017 | 22.71 | 23.07 | 22.58 | 22.97 | 5,206,423 | +0.24(+1.04%) |
Nov 01, 2017 | 22.82 | 22.95 | 22.68 | 22.73 | 4,649,474 | +0.05(+0.21%) |
Oct 31, 2017 | 22.73 | 22.91 | 22.64 | 22.69 | 5,853,380 | -0.09(-0.38%) |
Oct 30, 2017 | 22.67 | 22.92 | 22.62 | 22.77 | 6,365,195 | -0.05(-0.21%) |
Oct 27, 2017 | 22.65 | 22.84 | 22.58 | 22.82 | 5,469,258 | +0.17(+0.76%) |
Oct 26, 2017 | 22.48 | 22.77 | 22.37 | 22.65 | 6,769,488 | +0.21(+0.94%) |
Oct 25, 2017 | 22.67 | 22.94 | 22.30 | 22.43 | 8,904,859 | -0.02(-0.07%) |
Oct 24, 2017 | 21.97 | 22.54 | 21.97 | 22.45 | 9,895,628 | +0.13(+0.60%) |
Oct 23, 2017 | 22.44 | 22.49 | 22.27 | 22.32 | 6,232,662 | -0.13(-0.59%) |
Oct 20, 2017 | 22.46 | 22.47 | 22.32 | 22.45 | 4,990,023 | +0.25(+1.13%) |
Oct 19, 2017 | 21.86 | 22.25 | 21.80 | 22.20 | 4,516,520 | +0.16(+0.75%) |
Oct 18, 2017 | 22.11 | 22.12 | 21.91 | 22.03 | 4,705,368 | +0.08(+0.36%) |
Oct 17, 2017 | 22.28 | 22.29 | 21.93 | 21.96 | 5,729,329 | -0.31(-1.41%) |
Oct 16, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 5,099,630 | +0.24(+1.11%) |
Oct 13, 2017 | 22.20 | 21.76 | 22.03 | 9,019,530 | -0.07(-0.32%) | |
Oct 12, 2017 | 22.30 | 22.30 | 21.99 | 22.10 | 7,705,111 | -0.09(-0.39%) |
Oct 11, 2017 | 22.32 | 22.32 | 22.07 | 22.18 | 3,610,253 | -0.13(-0.56%) |
Oct 10, 2017 | 22.12 | 22.32 | 22.03 | 22.31 | 3,087,420 | +0.23(+1.03%) |
Oct 09, 2017 | 22.21 | 22.21 | 22.00 | 22.08 | 2,864,590 | -0.05(-0.21%) |
Oct 06, 2017 | 22.18 | 22.33 | 21.97 | 22.13 | 4,437,343 | -0.02(-0.11%) |
Oct 05, 2017 | 21.82 | 22.21 | 21.70 | 22.15 | 4,178,332 | +0.32(+1.47%) |
Oct 04, 2017 | 21.93 | 22.00 | 21.81 | 21.83 | 4,409,361 | -0.08(-0.36%) |
Oct 03, 2017 | 21.93 | 22.01 | 21.76 | 21.91 | 4,430,515 | +0.03(+0.14%) |
Oct 02, 2017 | 21.79 | 21.96 | 21.66 | 21.88 | 5,108,124 | -0.09(-0.39%) |
Sep 29, 2017 | 21.65 | 22.03 | 21.58 | 21.96 | 6,341,445 | +0.31(+1.41%) |
Sep 28, 2017 | 21.68 | 21.73 | 21.45 | 21.66 | 6,998,724 | +0.05(+0.25%) |
Sep 27, 2017 | 21.80 | 21.48 | 21.60 | 8,066,085 | +0.23(+1.06%) | |
Sep 26, 2017 | 21.24 | 21.45 | 21.17 | 21.38 | 4,919,418 | +0.20(+0.92%) |
Sep 25, 2017 | 21.30 | 21.44 | 21.06 | 21.18 | 11,376,311 | -0.13(-0.62%) |
Sep 22, 2017 | 21.38 | 21.50 | 21.23 | 21.31 | 5,968,861 | -0.18(-0.84%) |
Sep 21, 2017 | 21.36 | 21.60 | 21.36 | 21.49 | 5,033,222 | +0.10(+0.47%) |
Sep 20, 2017 | 21.17 | 21.49 | 21.03 | 21.39 | 5,590,583 | +0.18(+0.85%) |
Sep 19, 2017 | 21.28 | 20.94 | 21.21 | 6,230,351 | +0.24(+1.15%) | |
Sep 18, 2017 | 20.77 | 21.06 | 20.72 | 20.97 | 7,547,238 | +0.27(+1.32%) |
Sep 15, 2017 | 20.43 | 20.70 | 20.28 | 20.70 | 10,225,477 | +0.16(+0.80%) |
Sep 14, 2017 | 20.56 | 20.67 | 20.35 | 20.53 | 5,345,816 | -0.02(-0.08%) |
Sep 13, 2017 | 20.31 | 20.62 | 20.29 | 20.55 | 5,757,273 | +0.12(+0.57%) |
Sep 12, 2017 | 20.14 | 20.53 | 20.10 | 20.43 | 4,219,229 | +0.37(+1.87%) |
Sep 11, 2017 | 19.81 | 20.17 | 19.79 | 20.06 | 6,121,036 | +0.47(+2.39%) |
Sep 08, 2017 | 19.57 | 19.77 | 19.40 | 19.59 | 7,091,202 | +0.10(+0.52%) |
Sep 07, 2017 | 20.10 | 20.14 | 19.24 | 19.49 | 10,108,153 | -0.62(-3.10%) |
Sep 06, 2017 | 20.27 | 20.33 | 20.00 | 20.11 | 5,789,459 | -0.02(-0.08%) |
Sep 05, 2017 | 20.53 | 20.53 | 20.09 | 20.13 | 7,136,437 | -0.48(-2.35%) |
Sep 01, 2017 | 20.43 | 20.74 | 20.39 | 20.61 | 4,362,962 | +0.22(+1.07%) |
Aug 31, 2017 | 20.59 | 20.67 | 20.36 | 20.39 | 6,087,744 | -0.13(-0.65%) |
Aug 30, 2017 | 20.51 | 20.67 | 20.49 | 20.53 | 5,003,896 | +0.03(+0.15%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.37 | 20.49 | 5,490,462 | -0.26(-1.24%) |
Aug 28, 2017 | 20.86 | 20.94 | 20.66 | 20.75 | 6,209,085 | -0.06(-0.30%) |
Aug 25, 2017 | 21.01 | 21.07 | 20.81 | 20.81 | 5,450,731 | -0.14(-0.67%) |
Aug 24, 2017 | 20.85 | 21.00 | 20.80 | 20.95 | 4,729,515 | +0.20(+0.94%) |
Aug 23, 2017 | 20.58 | 20.91 | 20.50 | 20.76 | 4,603,376 | -0.02(-0.08%) |
Aug 22, 2017 | 20.52 | 20.78 | 20.52 | 20.78 | 6,647,859 | +0.32(+1.56%) |
Aug 21, 2017 | 20.55 | 20.60 | 20.39 | 20.46 | 5,420,031 | -0.09(-0.46%) |
Aug 18, 2017 | 20.41 | 20.71 | 20.39 | 20.55 | 10,956,721 | +0.05(+0.27%) |
Aug 17, 2017 | 20.92 | 21.00 | 20.46 | 20.49 | 10,317,476 | -0.44(-2.12%) |
Aug 16, 2017 | 21.17 | 21.25 | 20.84 | 20.94 | 9,729,711 | -0.15(-0.70%) |
Aug 15, 2017 | 20.89 | 21.35 | 20.89 | 21.09 | 7,240,581 | +0.27(+1.27%) |
Aug 14, 2017 | 20.60 | 20.88 | 20.58 | 20.82 | 4,392,618 | +0.44(+2.18%) |
Aug 11, 2017 | 20.71 | 20.81 | 20.28 | 20.38 | 5,567,709 | -0.21(-1.02%) |
Aug 10, 2017 | 20.96 | 21.03 | 20.55 | 20.59 | 6,769,548 | -0.59(-2.80%) |
Aug 09, 2017 | 21.20 | 21.31 | 21.05 | 21.18 | 7,535,858 | -0.24(-1.13%) |
Aug 08, 2017 | 21.07 | 21.74 | 21.01 | 21.42 | 8,650,800 | +0.33(+1.55%) |
Aug 07, 2017 | 21.20 | 21.24 | 21.01 | 21.10 | 4,593,887 | -0.12(-0.55%) |
Aug 04, 2017 | 21.20 | 21.52 | 21.10 | 21.21 | 7,121,972 | +0.22(+1.04%) |
Aug 03, 2017 | 20.97 | 21.06 | 20.88 | 20.99 | 7,598,562 | -0.05(-0.22%) |
Aug 02, 2017 | 20.98 | 21.08 | 20.90 | 21.04 | 5,655,306 | +0.03(+0.15%) |