Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.71 | 27.71 | 27.04 | 27.05 | 2,140,868 | -0.51(-1.85%) |
Feb 27, 2018 | 28.02 | 28.05 | 27.55 | 27.56 | 2,127,549 | -0.52(-1.84%) |
Feb 26, 2018 | 28.16 | 28.18 | 27.86 | 28.08 | 3,044,080 | +0.17(+0.59%) |
Feb 23, 2018 | 27.92 | 27.93 | 27.64 | 27.91 | 2,375,350 | +0.19(+0.70%) |
Feb 22, 2018 | 27.72 | 1,049,086 | +0.37(+1.34%) | |||
Feb 21, 2018 | 27.67 | 27.88 | 27.35 | 27.35 | 1,093,658 | -0.12(-0.42%) |
Feb 20, 2018 | 27.18 | 27.68 | 27.16 | 27.47 | 2,426,665 | +0.11(+0.39%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 27.43 | 27.51 | 27.28 | 27.37 | 1,652,085 | +0.22(+0.82%) |
Feb 14, 2018 | 26.30 | 27.20 | 26.10 | 27.15 | 2,859,864 | +0.70(+2.64%) |
Feb 13, 2018 | 26.31 | 26.48 | 26.20 | 26.45 | 3,917,246 | +0.09(+0.33%) |
Feb 12, 2018 | 26.33 | 26.60 | 26.08 | 26.36 | 1,557,236 | +0.29(+1.13%) |
Feb 09, 2018 | 26.03 | 26.22 | 25.31 | 26.07 | 3,216,954 | +0.41(+1.60%) |
Feb 08, 2018 | 26.74 | 26.90 | 25.64 | 25.66 | 3,359,880 | -0.82(-3.09%) |
Feb 07, 2018 | 27.10 | 27.20 | 26.45 | 26.48 | 1,861,061 | -0.71(-2.62%) |
Feb 06, 2018 | 26.18 | 27.31 | 26.12 | 27.19 | 3,301,096 | +0.73(+2.77%) |
Feb 05, 2018 | 27.12 | 27.39 | 26.15 | 26.46 | 2,658,315 | -0.82(-3.00%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.26 | 27.27 | 1,897,694 | -0.92(-3.26%) |
Feb 01, 2018 | 27.99 | 28.38 | 27.96 | 28.19 | 2,847,230 | +0.24(+0.85%) |
Jan 31, 2018 | 28.19 | 28.34 | 27.81 | 27.96 | 2,788,664 | +0.27(+0.96%) |
Jan 30, 2018 | 27.65 | 27.78 | 27.46 | 27.69 | 2,896,965 | -0.13(-0.47%) |
Jan 29, 2018 | 28.10 | 28.16 | 27.80 | 27.82 | 2,580,257 | -0.56(-1.97%) |
Jan 26, 2018 | 27.99 | 28.39 | 27.89 | 28.38 | 1,692,059 | +0.40(+1.44%) |
Jan 25, 2018 | 28.05 | 28.41 | 27.90 | 27.98 | 3,185,820 | +0.11(+0.39%) |
Jan 24, 2018 | 27.20 | 27.96 | 27.17 | 27.87 | 1,984,025 | +1.24(+4.67%) |
Jan 23, 2018 | 26.64 | 26.69 | 26.47 | 26.63 | 3,676,006 | -0.39(-1.44%) |
Jan 22, 2018 | 26.78 | 27.02 | 26.71 | 27.02 | 1,987,096 | +0.13(+0.48%) |
Jan 19, 2018 | 26.87 | 26.90 | 26.69 | 26.89 | 1,232,023 | +0.14(+0.54%) |
Jan 18, 2018 | 26.63 | 26.77 | 26.57 | 26.74 | 4,804,802 | +0.15(+0.57%) |
Jan 17, 2018 | 26.30 | 26.66 | 26.21 | 26.59 | 2,040,349 | +0.43(+1.65%) |
Jan 16, 2018 | 26.25 | 26.28 | 26.10 | 26.16 | 1,105,830 | +0.06(+0.25%) |
Jan 12, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.17(+0.64%) | |
Jan 11, 2018 | 25.54 | 25.96 | 25.51 | 25.93 | 906,106 | +0.43(+1.69%) |
Jan 10, 2018 | 25.66 | 25.44 | 25.50 | 1,338,418 | -0.17(-0.64%) | |
Jan 09, 2018 | 25.85 | 25.85 | 25.64 | 25.67 | 1,484,652 | -0.19(-0.72%) |
Jan 08, 2018 | 25.86 | 25.95 | 25.82 | 25.85 | 3,463,702 | -0.09(-0.33%) |
Jan 05, 2018 | 25.64 | 25.94 | 25.56 | 25.94 | 803,421 | +0.28(+1.09%) |
Jan 04, 2018 | 25.77 | 25.88 | 25.63 | 25.66 | 1,941,532 | +0.09(+0.34%) |
Jan 03, 2018 | 25.44 | 25.59 | 25.33 | 25.57 | 813,561 | +0.27(+1.08%) |
Jan 02, 2018 | 24.99 | 25.33 | 24.95 | 25.30 | 2,419,505 | +0.75(+3.04%) |
Dec 29, 2017 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.36 | 24.43 | 24.31 | 24.40 | 1,759,361 | +0.22(+0.92%) |
Dec 27, 2017 | 24.31 | 24.32 | 24.16 | 24.18 | 1,230,007 | +0.04(+0.18%) |
Dec 26, 2017 | 24.03 | 24.18 | 24.02 | 24.13 | 431,008 | +0.12(+0.51%) |
Dec 22, 2017 | 24.06 | 24.13 | 23.93 | 24.01 | 637,727 | -0.03(-0.12%) |
Dec 21, 2017 | 23.88 | 24.22 | 23.88 | 24.04 | 974,450 | +0.19(+0.80%) |
Dec 20, 2017 | 23.83 | 23.96 | 23.77 | 23.85 | 935,532 | +0.09(+0.39%) |
Dec 19, 2017 | 23.86 | 23.91 | 23.63 | 23.76 | 613,132 | -0.16(-0.68%) |
Dec 18, 2017 | 23.77 | 24.02 | 23.72 | 23.92 | 3,446,760 | +0.67(+2.88%) |
Dec 15, 2017 | 23.36 | 23.37 | 23.19 | 23.25 | 723,794 | +0.16(+0.68%) |
Dec 14, 2017 | 23.19 | 23.30 | 23.10 | 23.10 | 1,944,630 | -0.22(-0.95%) |
Dec 13, 2017 | 23.61 | 23.69 | 23.27 | 23.32 | 910,884 | -0.29(-1.24%) |
Dec 12, 2017 | 23.03 | 23.65 | 22.87 | 23.61 | 1,521,728 | +0.35(+1.50%) |
Dec 11, 2017 | 23.27 | 23.38 | 23.23 | 23.26 | 1,665,504 | +0.05(+0.21%) |
Dec 08, 2017 | 23.29 | 23.34 | 23.10 | 23.21 | 3,424,901 | +0.16(+0.68%) |
Dec 07, 2017 | 22.79 | 23.12 | 22.68 | 23.05 | 951,921 | -0.35(-1.49%) |
Dec 06, 2017 | 23.44 | 23.49 | 23.16 | 23.40 | 924,792 | -0.04(-0.18%) |
Dec 05, 2017 | 23.79 | 23.81 | 23.37 | 23.44 | 1,126,697 | -0.16(-0.66%) |
Dec 04, 2017 | 23.69 | 23.80 | 23.50 | 23.60 | 1,118,304 | +0.19(+0.79%) |
Dec 01, 2017 | 23.34 | 23.48 | 23.24 | 23.42 | 1,004,413 | +0.22(+0.95%) |
Nov 30, 2017 | 23.55 | 23.62 | 23.19 | 23.20 | 2,277,734 | -0.53(-2.25%) |
Nov 29, 2017 | 24.06 | 24.06 | 23.72 | 23.73 | 1,068,961 | -0.50(-2.06%) |
Nov 28, 2017 | 24.16 | 24.35 | 24.04 | 24.23 | 685,871 | +0.23(+0.95%) |
Nov 27, 2017 | 24.10 | 24.13 | 23.94 | 24.00 | 700,908 | -0.21(-0.85%) |
Nov 24, 2017 | 24.32 | 24.34 | 24.21 | 24.21 | 1,052,036 | -0.14(-0.56%) |
Nov 22, 2017 | 24.25 | 24.39 | 24.21 | 24.34 | 2,061,555 | +0.17(+0.71%) |
Nov 21, 2017 | 24.05 | 24.37 | 24.00 | 24.17 | 2,113,001 | +0.28(+1.16%) |
Nov 20, 2017 | 23.87 | 23.98 | 23.64 | 23.89 | 1,813,543 | -0.11(-0.45%) |
Nov 17, 2017 | 23.62 | 24.05 | 23.62 | 24.00 | 3,150,692 | +0.42(+1.78%) |
Nov 16, 2017 | 23.42 | 23.67 | 23.35 | 23.58 | 3,191,685 | +0.48(+2.10%) |
Nov 15, 2017 | 22.90 | 23.16 | 22.78 | 23.10 | 2,690,179 | +0.02(+0.09%) |
Nov 14, 2017 | 23.53 | 23.55 | 23.05 | 23.07 | 1,755,625 | -0.49(-2.08%) |
Nov 13, 2017 | 23.46 | 23.66 | 23.40 | 23.57 | 2,718,063 | -0.04(-0.15%) |
Nov 10, 2017 | 23.78 | 23.83 | 23.58 | 23.60 | 1,186,584 | -0.39(-1.63%) |
Nov 09, 2017 | 23.99 | 24.15 | 23.86 | 23.99 | 962,052 | -0.29(-1.20%) |
Nov 08, 2017 | 24.07 | 24.28 | 23.94 | 24.28 | 2,391,648 | +0.38(+1.61%) |
Nov 07, 2017 | 24.25 | 24.26 | 23.82 | 23.90 | 2,012,715 | -0.48(-1.99%) |
Nov 06, 2017 | 23.99 | 24.38 | 23.93 | 24.38 | 1,421,676 | +0.55(+2.30%) |
Nov 03, 2017 | 24.14 | 24.17 | 23.54 | 23.84 | 3,001,193 | -0.24(-0.98%) |
Nov 02, 2017 | 24.01 | 24.12 | 23.86 | 24.07 | 1,589,063 | +0.01(+0.06%) |
Nov 01, 2017 | 24.22 | 24.42 | 24.04 | 24.06 | 4,288,265 | -0.11(-0.44%) |
Oct 31, 2017 | 24.23 | 24.28 | 24.06 | 24.16 | 1,562,579 | -0.04(-0.15%) |
Oct 30, 2017 | 24.58 | 24.09 | 24.20 | 1,763,883 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.51 | 24.73 | 24.34 | 24.71 | 3,202,307 | +0.34(+1.40%) |
Oct 26, 2017 | 24.84 | 24.90 | 24.36 | 24.37 | 3,745,983 | -0.43(-1.72%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.52 | 24.80 | 1,741,279 | -0.04(-0.14%) |
Oct 24, 2017 | 24.68 | 24.86 | 24.55 | 24.83 | 1,376,046 | +0.18(+0.72%) |
Oct 23, 2017 | 25.04 | 25.08 | 24.65 | 24.65 | 859,045 | -0.46(-1.84%) |
Oct 20, 2017 | 25.32 | 25.38 | 25.11 | 25.12 | 786,300 | -0.11(-0.42%) |
Oct 19, 2017 | 25.15 | 25.24 | 25.03 | 25.22 | 852,860 | -0.09(-0.37%) |
Oct 18, 2017 | 25.38 | 25.40 | 25.13 | 25.32 | 3,675,776 | -0.02(-0.08%) |
Oct 17, 2017 | 25.28 | 25.39 | 25.04 | 25.34 | 7,527,309 | +0.01(+0.06%) |
Oct 16, 2017 | 25.47 | 25.52 | 25.26 | 25.32 | 2,063,642 | -0.14(-0.56%) |
Oct 13, 2017 | 25.44 | 25.53 | 25.33 | 25.47 | 2,473,742 | +0.28(+1.10%) |
Oct 12, 2017 | 25.24 | 25.27 | 25.17 | 25.19 | 2,220,864 | -0.11(-0.45%) |
Oct 11, 2017 | 25.32 | 25.33 | 25.16 | 25.30 | 934,842 | +0.07(+0.28%) |
Oct 10, 2017 | 25.27 | 25.35 | 25.15 | 25.23 | 936,988 | +0.31(+1.26%) |
Oct 09, 2017 | 25.15 | 25.18 | 24.88 | 24.92 | 1,073,748 | -0.38(-1.52%) |
Oct 06, 2017 | 25.28 | 25.32 | 25.08 | 25.30 | 7,002,741 | -0.23(-0.92%) |
Oct 05, 2017 | 25.82 | 25.96 | 25.51 | 25.54 | 7,533,658 | -0.06(-0.22%) |
Oct 04, 2017 | 25.62 | 25.78 | 25.57 | 25.59 | 988,877 | -0.03(-0.11%) |
Oct 03, 2017 | 25.11 | 25.63 | 25.05 | 25.62 | 2,476,636 | +0.60(+2.39%) |
Oct 02, 2017 | 24.86 | 25.03 | 24.84 | 25.03 | 1,391,024 | +0.04(+0.17%) |
Sep 29, 2017 | 24.91 | 25.05 | 24.85 | 24.98 | 1,087,719 | +0.23(+0.95%) |
Sep 28, 2017 | 24.67 | 24.78 | 24.60 | 24.75 | 1,219,195 | +0.06(+0.23%) |
Sep 27, 2017 | 24.98 | 24.98 | 24.56 | 24.69 | 1,817,516 | -0.36(-1.45%) |
Sep 26, 2017 | 25.14 | 25.25 | 25.03 | 25.05 | 723,753 | -0.07(-0.28%) |
Sep 25, 2017 | 25.54 | 25.56 | 25.10 | 25.12 | 871,793 | -0.46(-1.78%) |
Sep 22, 2017 | 25.47 | 25.70 | 25.47 | 25.58 | 2,491,319 | +0.08(+0.31%) |
Sep 21, 2017 | 25.63 | 25.68 | 25.43 | 25.50 | 3,873,538 | -0.14(-0.56%) |
Sep 20, 2017 | 25.64 | 25.68 | 25.34 | 25.64 | 1,173,834 | +0.14(+0.53%) |
Sep 19, 2017 | 25.60 | 25.64 | 25.39 | 25.51 | 920,889 | -0.09(-0.33%) |
Sep 18, 2017 | 25.61 | 25.75 | 25.53 | 25.59 | 2,063,218 | -0.03(-0.11%) |
Sep 15, 2017 | 25.40 | 25.64 | 25.34 | 25.62 | 523,270 | +0.21(+0.81%) |
Sep 14, 2017 | 25.22 | 25.44 | 25.15 | 25.42 | 423,011 | +0.06(+0.25%) |
Sep 13, 2017 | 25.30 | 25.42 | 25.24 | 25.35 | 657,393 | -0.02(-0.08%) |
Sep 12, 2017 | 25.27 | 25.59 | 25.25 | 25.37 | 2,881,918 | -0.07(-0.28%) |
Sep 11, 2017 | 25.32 | 25.57 | 25.31 | 25.45 | 1,495,076 | +0.35(+1.39%) |
Sep 08, 2017 | 25.33 | 25.37 | 25.05 | 25.10 | 807,228 | -0.28(-1.12%) |
Sep 07, 2017 | 25.41 | 25.49 | 25.32 | 25.38 | 1,149,711 | +0.11(+0.45%) |
Sep 06, 2017 | 24.98 | 25.32 | 24.96 | 25.27 | 1,011,606 | +0.49(+1.98%) |
Sep 05, 2017 | 25.14 | 25.20 | 24.67 | 24.78 | 4,063,838 | -0.14(-0.57%) |
Sep 01, 2017 | 24.86 | 25.06 | 24.80 | 24.92 | 1,415,182 | +0.33(+1.36%) |
Aug 31, 2017 | 24.65 | 24.69 | 24.49 | 24.58 | 1,049,479 | +0.04(+0.17%) |
Aug 30, 2017 | 24.58 | 24.61 | 24.48 | 24.54 | 614,980 | -0.09(-0.35%) |
Aug 29, 2017 | 24.38 | 24.65 | 24.31 | 24.63 | 1,465,364 | +0.06(+0.23%) |
Aug 28, 2017 | 24.73 | 24.73 | 24.54 | 24.57 | 685,981 | -0.15(-0.60%) |
Aug 25, 2017 | 24.77 | 24.87 | 24.65 | 24.72 | 1,793,418 | -0.01(-0.03%) |
Aug 24, 2017 | 24.66 | 24.82 | 24.58 | 24.73 | 1,926,178 | +0.16(+0.64%) |
Aug 23, 2017 | 24.31 | 24.61 | 24.28 | 24.57 | 1,147,273 | +0.26(+1.05%) |
Aug 22, 2017 | 24.36 | 24.51 | 24.28 | 24.31 | 1,278,213 | +0.23(+0.95%) |
Aug 21, 2017 | 24.21 | 24.29 | 24.01 | 24.09 | 836,518 | -0.03(-0.12%) |
Aug 18, 2017 | 23.86 | 24.15 | 23.69 | 24.11 | 1,881,489 | +0.43(+1.80%) |
Aug 17, 2017 | 23.96 | 24.02 | 23.69 | 23.69 | 1,337,129 | -0.43(-1.80%) |
Aug 16, 2017 | 23.99 | 24.14 | 23.90 | 24.12 | 1,610,135 | +0.25(+1.04%) |
Aug 15, 2017 | 23.74 | 23.91 | 23.69 | 23.87 | 600,673 | +0.18(+0.75%) |
Aug 14, 2017 | 23.56 | 23.88 | 23.53 | 23.69 | 942,601 | +0.18(+0.76%) |
Aug 11, 2017 | 23.37 | 23.62 | 23.27 | 23.52 | 1,032,943 | +0.13(+0.55%) |
Aug 10, 2017 | 23.69 | 23.69 | 23.37 | 23.39 | 2,049,671 | -0.37(-1.56%) |
Aug 09, 2017 | 23.74 | 23.79 | 23.62 | 23.76 | 1,263,102 | -0.23(-0.98%) |
Aug 08, 2017 | 23.90 | 24.14 | 23.84 | 23.99 | 937,281 | +0.06(+0.24%) |
Aug 07, 2017 | 23.73 | 23.94 | 23.71 | 23.94 | 675,764 | +0.21(+0.90%) |
Aug 04, 2017 | 23.78 | 23.80 | 23.59 | 23.72 | 782,110 | -0.04(-0.15%) |
Aug 03, 2017 | 23.81 | 23.81 | 23.67 | 23.76 | 540,474 | -0.02(-0.09%) |
Aug 02, 2017 | 23.54 | 23.83 | 23.49 | 23.78 | 1,154,987 | +0.15(+0.63%) |
Aug 01, 2017 | 23.51 | 23.71 | 23.49 | 23.63 | 823,784 | +0.15(+0.64%) |
Jul 31, 2017 | 23.44 | 23.49 | 23.30 | 23.48 | 961,647 | +0.16(+0.67%) |
Jul 28, 2017 | 23.20 | 23.33 | 23.11 | 23.32 | 538,030 | +0.13(+0.55%) |
Jul 27, 2017 | 23.42 | 23.43 | 23.13 | 23.20 | 897,758 | -0.15(-0.64%) |
Jul 26, 2017 | 23.27 | 23.38 | 23.20 | 23.34 | 824,403 | +0.05(+0.21%) |
Jul 25, 2017 | 23.30 | 23.47 | 23.24 | 23.30 | 706,548 | +0.09(+0.37%) |
Jul 24, 2017 | 23.16 | 23.22 | 23.08 | 23.21 | 825,696 | +0.05(+0.22%) |
Jul 21, 2017 | 23.30 | 23.34 | 23.15 | 23.16 | 1,318,910 | -0.12(-0.52%) |
Jul 20, 2017 | 23.34 | 23.36 | 23.22 | 23.28 | 910,511 | +0.04(+0.18%) |
Jul 19, 2017 | 23.29 | 23.37 | 23.18 | 23.24 | 1,465,279 | +0.01(+0.06%) |
Jul 18, 2017 | 23.13 | 23.23 | 23.07 | 23.22 | 784,801 | +0.12(+0.52%) |
Jul 17, 2017 | 23.16 | 23.16 | 23.04 | 23.10 | 1,815,119 | -0.05(-0.22%) |
Jul 14, 2017 | 23.00 | 23.17 | 23.00 | 23.15 | 1,655,333 | +0.28(+1.21%) |
Jul 13, 2017 | 22.88 | 22.89 | 22.79 | 22.88 | 1,694,961 | +0.08(+0.34%) |
Jul 12, 2017 | 22.58 | 22.80 | 22.41 | 22.80 | 1,340,751 | +0.51(+2.30%) |
Jul 11, 2017 | 22.03 | 22.30 | 22.00 | 22.28 | 941,813 | +0.23(+1.07%) |
Jul 10, 2017 | 21.76 | 22.06 | 21.76 | 22.05 | 1,434,551 | +0.39(+1.81%) |
Jul 07, 2017 | 21.68 | 21.72 | 21.47 | 21.66 | 589,778 | +0.16(+0.73%) |
Jul 06, 2017 | 21.66 | 21.70 | 21.46 | 21.50 | 2,646,819 | -0.25(-1.15%) |
Jul 05, 2017 | 21.69 | 21.82 | 21.47 | 21.75 | 639,535 | +0.04(+0.20%) |
Jul 03, 2017 | 21.72 | 21.80 | 21.65 | 21.71 | 634,701 | +0.15(+0.69%) |
Jun 30, 2017 | 21.47 | 21.63 | 21.47 | 21.56 | 591,351 | +0.18(+0.83%) |
Jun 29, 2017 | 21.52 | 21.56 | 21.19 | 21.38 | 997,760 | -0.15(-0.69%) |
Jun 28, 2017 | 21.37 | 21.54 | 21.24 | 21.53 | 1,009,238 | +0.32(+1.51%) |
Jun 27, 2017 | 21.37 | 21.44 | 21.16 | 21.21 | 952,310 | -0.28(-1.29%) |
Jun 26, 2017 | 21.28 | 21.49 | 21.23 | 21.49 | 1,043,680 | +0.47(+2.24%) |
Jun 23, 2017 | 21.02 | 21.09 | 20.88 | 21.02 | 2,139,239 | +0.06(+0.27%) |
Jun 22, 2017 | 20.87 | 21.05 | 20.85 | 20.96 | 749,644 | +0.13(+0.61%) |
Jun 21, 2017 | 20.94 | 21.06 | 20.80 | 20.83 | 849,683 | -0.03(-0.14%) |
Jun 20, 2017 | 21.29 | 21.29 | 20.86 | 20.86 | 1,521,835 | -0.51(-2.40%) |
Jun 19, 2017 | 21.33 | 21.51 | 21.33 | 21.37 | 1,004,181 | +0.02(+0.10%) |
Jun 16, 2017 | 21.29 | 21.36 | 21.21 | 21.35 | 964,421 | +0.08(+0.36%) |
Jun 15, 2017 | 21.22 | 21.28 | 21.06 | 21.27 | 1,205,307 | -0.22(-1.02%) |
Jun 14, 2017 | 21.55 | 21.72 | 21.36 | 21.49 | 2,554,360 | +0.15(+0.73%) |
Jun 13, 2017 | 21.25 | 21.35 | 21.16 | 21.34 | 651,413 | +0.11(+0.50%) |
Jun 12, 2017 | 21.32 | 21.36 | 21.09 | 21.23 | 947,880 | -0.15(-0.69%) |
Jun 09, 2017 | 21.56 | 21.58 | 21.33 | 21.38 | 1,084,193 | -0.16(-0.72%) |
Jun 08, 2017 | 21.50 | 21.56 | 21.38 | 21.54 | 1,133,563 | -0.03(-0.13%) |
Jun 07, 2017 | 21.61 | 21.73 | 21.43 | 21.56 | 851,670 | +0.02(+0.10%) |
Jun 06, 2017 | 21.46 | 21.63 | 21.42 | 21.54 | 1,094,377 | +0.18(+0.82%) |
Jun 05, 2017 | 21.34 | 21.49 | 21.27 | 21.37 | 863,449 | +0.01(+0.03%) |
Jun 02, 2017 | 21.44 | 21.48 | 21.25 | 21.36 | 951,730 | +0.04(+0.17%) |
Jun 01, 2017 | 21.49 | 21.61 | 21.27 | 21.32 | 1,226,631 | -0.04(-0.16%) |
May 31, 2017 | 21.63 | 21.65 | 21.35 | 21.36 | 1,885,040 | -0.26(-1.21%) |
May 30, 2017 | 21.63 | 21.73 | 21.58 | 21.62 | 1,180,543 | -0.12(-0.55%) |
May 26, 2017 | 21.60 | 21.84 | 21.55 | 21.74 | 1,556,459 | +0.28(+1.31%) |
May 25, 2017 | 21.70 | 21.80 | 21.39 | 21.46 | 2,543,300 | -0.19(-0.88%) |
May 24, 2017 | 21.57 | 21.85 | 21.47 | 21.65 | 3,518,503 | +0.26(+1.22%) |
May 23, 2017 | 21.31 | 21.49 | 21.29 | 21.39 | 3,361,198 | +0.23(+1.10%) |
May 22, 2017 | 21.27 | 21.33 | 20.92 | 21.15 | 4,320,613 | -0.30(-1.38%) |
May 19, 2017 | 21.21 | 21.51 | 21.13 | 21.45 | 3,464,754 | +1.04(+5.11%) |
May 18, 2017 | 20.44 | 21.37 | 19.73 | 20.41 | 8,491,374 | -2.40(-10.51%) |
May 17, 2017 | 23.17 | 23.22 | 22.79 | 22.80 | 3,133,980 | -0.60(-2.56%) |
May 16, 2017 | 23.42 | 23.46 | 23.29 | 23.40 | 1,597,489 | +0.08(+0.33%) |
May 15, 2017 | 23.21 | 23.35 | 23.18 | 23.32 | 1,672,673 | +0.27(+1.16%) |
May 12, 2017 | 22.85 | 23.06 | 22.84 | 23.06 | 2,780,995 | +0.35(+1.55%) |
May 11, 2017 | 22.67 | 22.73 | 22.52 | 22.70 | 906,521 | +0.13(+0.59%) |
May 10, 2017 | 22.48 | 22.66 | 22.45 | 22.57 | 1,118,374 | +0.39(+1.78%) |
May 09, 2017 | 22.04 | 22.27 | 21.99 | 22.18 | 1,316,608 | +0.24(+1.09%) |
May 08, 2017 | 22.06 | 22.13 | 21.88 | 21.94 | 1,111,878 | -0.25(-1.14%) |
May 05, 2017 | 21.88 | 22.19 | 21.88 | 22.19 | 1,235,335 | +0.37(+1.68%) |
May 04, 2017 | 22.10 | 22.11 | 21.76 | 21.82 | 1,844,217 | -0.45(-2.02%) |
May 03, 2017 | 22.47 | 22.49 | 22.23 | 22.27 | 1,103,367 | -0.27(-1.22%) |
May 02, 2017 | 22.30 | 22.60 | 22.29 | 22.55 | 2,760,397 | +0.29(+1.30%) |
May 01, 2017 | 22.13 | 22.39 | 22.07 | 22.26 | 2,129,034 | +0.15(+0.67%) |
Apr 28, 2017 | 21.86 | 22.13 | 21.85 | 22.11 | 1,975,753 | +0.18(+0.80%) |
Apr 27, 2017 | 22.19 | 22.19 | 21.82 | 21.94 | 1,098,909 | -0.07(-0.32%) |
Apr 26, 2017 | 22.16 | 22.25 | 21.87 | 22.01 | 1,299,336 | -0.31(-1.39%) |
Apr 25, 2017 | 22.08 | 22.35 | 22.04 | 22.32 | 1,115,872 | -0.01(-0.03%) |
Apr 24, 2017 | 22.38 | 22.47 | 22.29 | 22.32 | 1,372,618 | +0.43(+1.96%) |
Apr 21, 2017 | 22.00 | 22.02 | 21.87 | 21.89 | 945,638 | -0.08(-0.38%) |
Apr 20, 2017 | 22.09 | 22.13 | 21.84 | 21.98 | 1,549,290 | +0.07(+0.32%) |
Apr 19, 2017 | 22.35 | 22.37 | 21.89 | 21.91 | 1,201,660 | -0.39(-1.77%) |
Apr 18, 2017 | 22.37 | 22.55 | 22.24 | 22.30 | 1,998,006 | -0.22(-0.97%) |
Apr 17, 2017 | 22.14 | 22.52 | 22.10 | 22.52 | 1,414,158 | +0.66(+3.00%) |
Apr 13, 2017 | 22.27 | 22.35 | 21.87 | 21.87 | 2,306,951 | -0.35(-1.59%) |
Apr 12, 2017 | 22.36 | 22.36 | 22.10 | 22.22 | 2,328,519 | -0.18(-0.79%) |
Apr 11, 2017 | 22.49 | 22.52 | 22.03 | 22.39 | 1,991,885 | -0.10(-0.44%) |
Apr 10, 2017 | 22.44 | 22.58 | 22.30 | 22.49 | 1,480,507 | +0.10(+0.44%) |
Apr 07, 2017 | 22.36 | 22.66 | 22.31 | 22.39 | 1,980,056 | +0.15(+0.67%) |
Apr 06, 2017 | 22.44 | 22.59 | 22.18 | 22.25 | 1,873,392 | -0.27(-1.19%) |
Apr 05, 2017 | 22.94 | 23.03 | 22.49 | 22.51 | 9,512,038 | -0.26(-1.14%) |
Apr 04, 2017 | 22.42 | 22.78 | 22.39 | 22.78 | 1,870,440 | +0.24(+1.06%) |
Apr 03, 2017 | 22.49 | 22.60 | 22.38 | 22.54 | 2,525,724 | +0.19(+0.85%) |
Mar 31, 2017 | 22.30 | 22.51 | 22.18 | 22.35 | 2,119,608 | -0.09(-0.41%) |
Mar 30, 2017 | 22.65 | 22.69 | 22.44 | 22.44 | 2,299,429 | -0.26(-1.15%) |
Mar 29, 2017 | 22.37 | 22.71 | 22.32 | 22.70 | 1,906,154 | +0.39(+1.74%) |
Mar 28, 2017 | 22.20 | 22.42 | 22.20 | 22.31 | 3,209,910 | +0.12(+0.54%) |
Mar 27, 2017 | 21.87 | 22.23 | 21.74 | 22.19 | 1,927,026 | +0.00(+0.00%) |
Mar 24, 2017 | 21.99 | 22.23 | 21.95 | 22.19 | 2,261,929 | +0.29(+1.32%) |
Mar 23, 2017 | 21.83 | 22.06 | 21.78 | 21.90 | 6,900,338 | -0.10(-0.45%) |
Mar 22, 2017 | 21.80 | 22.12 | 21.68 | 22.00 | 2,673,212 | +0.14(+0.64%) |
Mar 21, 2017 | 22.42 | 22.47 | 21.86 | 21.86 | 2,633,160 | -0.60(-2.67%) |
Mar 20, 2017 | 22.07 | 22.50 | 22.01 | 22.46 | 2,419,393 | +0.34(+1.53%) |
Mar 17, 2017 | 22.37 | 22.41 | 22.06 | 22.12 | 2,588,466 | -0.19(-0.85%) |
Mar 16, 2017 | 22.43 | 22.47 | 22.25 | 22.31 | 3,746,755 | -0.03(-0.13%) |
Mar 15, 2017 | 21.63 | 22.36 | 21.53 | 22.34 | 2,721,424 | +0.80(+3.73%) |
Mar 14, 2017 | 21.71 | 21.75 | 21.51 | 21.54 | 1,464,886 | -0.31(-1.42%) |
Mar 13, 2017 | 21.74 | 21.86 | 21.70 | 21.85 | 1,571,405 | +0.19(+0.88%) |
Mar 10, 2017 | 21.75 | 21.84 | 21.55 | 21.65 | 2,189,244 | +0.25(+1.19%) |
Mar 09, 2017 | 21.56 | 21.63 | 21.29 | 21.40 | 3,792,343 | -0.21(-0.98%) |
Mar 08, 2017 | 21.89 | 21.93 | 21.56 | 21.61 | 4,187,021 | -0.55(-2.48%) |
Mar 07, 2017 | 22.38 | 22.41 | 22.13 | 22.16 | 1,096,278 | -0.06(-0.25%) |
Mar 06, 2017 | 22.37 | 22.39 | 22.19 | 22.22 | 1,732,458 | -0.18(-0.82%) |
Mar 03, 2017 | 22.20 | 22.43 | 22.04 | 22.40 | 2,141,946 | +0.55(+2.52%) |
Mar 02, 2017 | 22.25 | 22.33 | 21.84 | 21.85 | 2,237,431 | -0.70(-3.09%) |