Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.40 | 21.52 | 20.81 | 20.82 | 2,424,186 | -0.52(-2.44%) |
Apr 27, 2018 | 20.85 | 21.42 | 20.72 | 21.34 | 2,443,137 | +0.63(+3.04%) |
Apr 26, 2018 | 20.86 | 21.24 | 20.62 | 20.71 | 2,039,776 | -0.12(-0.58%) |
Apr 25, 2018 | 20.48 | 21.28 | 20.11 | 20.83 | 2,788,687 | +0.43(+2.11%) |
Apr 24, 2018 | 20.76 | 20.88 | 20.22 | 20.40 | 3,046,178 | -0.34(-1.64%) |
Apr 23, 2018 | 20.95 | 21.06 | 20.47 | 20.74 | 1,693,338 | -0.13(-0.62%) |
Apr 20, 2018 | 21.24 | 21.40 | 20.76 | 20.87 | 2,337,390 | -0.22(-1.04%) |
Apr 19, 2018 | 21.28 | 21.37 | 20.83 | 21.09 | 2,179,432 | -0.33(-1.54%) |
Apr 18, 2018 | 21.64 | 21.83 | 21.18 | 21.42 | 1,807,837 | -0.25(-1.15%) |
Apr 17, 2018 | 20.62 | 21.84 | 20.62 | 21.67 | 2,800,248 | +1.27(+6.23%) |
Apr 16, 2018 | 20.54 | 20.80 | 20.03 | 20.40 | 2,838,368 | -0.04(-0.20%) |
Apr 13, 2018 | 20.98 | 21.04 | 20.32 | 20.44 | 2,488,717 | -0.41(-1.97%) |
Apr 12, 2018 | 20.66 | 21.08 | 20.58 | 20.85 | 2,202,840 | +0.27(+1.31%) |
Apr 11, 2018 | 21.08 | 21.42 | 20.53 | 20.58 | 5,196,055 | -0.60(-2.83%) |
Apr 10, 2018 | 20.19 | 21.27 | 20.15 | 21.18 | 7,127,374 | +1.51(+7.68%) |
Apr 09, 2018 | 21.00 | 21.43 | 19.60 | 19.67 | 8,889,459 | -1.42(-6.73%) |
Apr 06, 2018 | 21.90 | 21.99 | 20.97 | 21.09 | 3,133,951 | -1.01(-4.57%) |
Apr 05, 2018 | 22.51 | 22.76 | 21.51 | 22.10 | 3,615,402 | -0.21(-0.94%) |
Apr 04, 2018 | 20.87 | 22.38 | 20.32 | 22.31 | 5,438,575 | +1.03(+4.84%) |
Apr 03, 2018 | 21.74 | 21.91 | 21.10 | 21.28 | 2,863,741 | -0.21(-0.98%) |
Apr 02, 2018 | 21.92 | 22.09 | 21.17 | 21.49 | 3,532,295 | -0.66(-2.98%) |
Mar 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.94%) | |
Mar 28, 2018 | 22.55 | 23.05 | 21.79 | 22.36 | 2,949,733 | -0.08(-0.36%) |
Mar 27, 2018 | 23.55 | 23.71 | 22.26 | 22.44 | 2,819,297 | -0.92(-3.94%) |
Mar 26, 2018 | 22.99 | 23.42 | 22.60 | 23.36 | 3,536,338 | +0.65(+2.86%) |
Mar 23, 2018 | 23.66 | 23.82 | 22.54 | 22.71 | 2,807,225 | -0.60(-2.57%) |
Mar 22, 2018 | 23.75 | 24.16 | 23.30 | 23.31 | 2,203,001 | -0.82(-3.40%) |
Mar 21, 2018 | 24.50 | 24.73 | 24.00 | 24.13 | 1,714,257 | -0.38(-1.55%) |
Mar 20, 2018 | 23.85 | 24.70 | 23.76 | 24.51 | 3,274,216 | +0.70(+2.94%) |
Mar 19, 2018 | 24.54 | 24.69 | 23.53 | 23.81 | 2,256,419 | -0.83(-3.37%) |
Mar 16, 2018 | 24.72 | 24.80 | 24.15 | 24.64 | 3,174,150 | -0.11(-0.44%) |
Mar 15, 2018 | 25.11 | 25.27 | 24.55 | 24.75 | 1,676,515 | -0.12(-0.48%) |
Mar 14, 2018 | 24.87 | 25.00 | 24.72 | 24.87 | 3,315,110 | +0.07(+0.28%) |
Mar 13, 2018 | 24.92 | 25.30 | 24.53 | 24.80 | 2,028,159 | -0.02(-0.08%) |
Mar 12, 2018 | 24.43 | 24.98 | 24.28 | 24.82 | 1,733,389 | +0.29(+1.18%) |
Mar 09, 2018 | 24.59 | 25.04 | 24.34 | 24.53 | 2,118,791 | +0.05(+0.20%) |
Mar 08, 2018 | 25.00 | 25.10 | 24.22 | 24.48 | 2,616,697 | -0.48(-1.92%) |
Mar 07, 2018 | 25.15 | 24.96 | 2,545,963 | +0.34(+1.38%) | ||
Mar 06, 2018 | 25.01 | 25.22 | 24.38 | 24.62 | 2,880,785 | -0.21(-0.85%) |
Mar 05, 2018 | 23.85 | 25.20 | 23.85 | 24.83 | 3,589,401 | +0.75(+3.11%) |
Mar 02, 2018 | 23.62 | 24.24 | 23.24 | 24.08 | 5,282,892 | -0.13(-0.54%) |
Mar 01, 2018 | 25.74 | 25.86 | 23.74 | 24.21 | 5,757,581 | -1.59(-6.16%) |
Feb 28, 2018 | 27.08 | 27.59 | 25.78 | 25.80 | 4,476,606 | -1.31(-4.83%) |
Feb 27, 2018 | 28.59 | 28.63 | 27.01 | 27.11 | 9,037,841 | -2.42(-8.20%) |
Feb 26, 2018 | 29.80 | 29.94 | 29.23 | 29.53 | 2,664,675 | +0.02(+0.07%) |
Feb 23, 2018 | 29.10 | 29.51 | 28.44 | 29.51 | 1,909,403 | +0.41(+1.41%) |
Feb 22, 2018 | 29.23 | 29.39 | 28.96 | 29.10 | 1,656,012 | +0.11(+0.38%) |
Feb 21, 2018 | 28.84 | 29.71 | 28.69 | 28.99 | 1,887,584 | +0.16(+0.55%) |
Feb 20, 2018 | 29.00 | 29.49 | 28.80 | 28.83 | 1,181,543 | -0.35(-1.20%) |
Feb 16, 2018 | 29.18 | 29.18 | 29.18 | 0 | -0.60(-2.01%) | |
Feb 15, 2018 | 29.75 | 30.23 | 29.18 | 29.78 | 1,856,741 | +0.24(+0.81%) |
Feb 14, 2018 | 29.69 | 28.80 | 29.54 | 1,616,038 | +0.74(+2.57%) | |
Feb 13, 2018 | 28.96 | 29.08 | 28.61 | 28.80 | 2,098,019 | -0.25(-0.86%) |
Feb 12, 2018 | 28.50 | 29.92 | 28.43 | 29.05 | 3,055,997 | +0.84(+2.98%) |
Feb 09, 2018 | 28.00 | 28.49 | 26.25 | 28.21 | 3,175,121 | +0.61(+2.21%) |
Feb 08, 2018 | 30.08 | 27.60 | 27.60 | 3,089,257 | -2.12(-7.13%) | |
Feb 07, 2018 | 29.00 | 30.09 | 28.88 | 29.72 | 2,019,119 | +0.69(+2.38%) |
Feb 06, 2018 | 27.87 | 29.24 | 27.30 | 29.03 | 2,449,219 | -0.04(-0.14%) |
Feb 05, 2018 | 29.78 | 30.39 | 28.27 | 29.07 | 2,898,522 | -1.15(-3.80%) |
Feb 02, 2018 | 30.34 | 30.55 | 29.25 | 30.22 | 3,018,682 | -0.44(-1.44%) |
Feb 01, 2018 | 30.33 | 30.76 | 30.11 | 30.66 | 1,814,097 | +0.35(+1.15%) |
Jan 31, 2018 | 30.74 | 31.26 | 30.30 | 30.31 | 2,824,346 | -0.19(-0.62%) |
Jan 30, 2018 | 31.07 | 31.08 | 30.17 | 30.50 | 2,746,913 | -0.86(-2.74%) |
Jan 29, 2018 | 30.20 | 31.79 | 30.05 | 31.36 | 2,925,292 | +1.09(+3.60%) |
Jan 26, 2018 | 30.40 | 30.71 | 30.02 | 30.27 | 2,089,894 | -0.19(-0.62%) |
Jan 25, 2018 | 30.45 | 30.96 | 30.20 | 30.46 | 1,927,073 | -0.02(-0.07%) |
Jan 24, 2018 | 30.59 | 30.75 | 29.86 | 30.48 | 2,868,881 | +0.08(+0.26%) |
Jan 23, 2018 | 29.49 | 30.51 | 29.49 | 30.40 | 2,631,897 | +0.96(+3.26%) |
Jan 22, 2018 | 28.56 | 29.55 | 28.02 | 29.44 | 3,829,960 | +1.44(+5.14%) |
Jan 19, 2018 | 27.96 | 28.32 | 27.68 | 28.00 | 4,682,629 | +0.14(+0.50%) |
Jan 18, 2018 | 27.50 | 28.17 | 27.14 | 27.86 | 3,141,826 | +0.37(+1.35%) |
Jan 17, 2018 | 29.89 | 29.97 | 26.27 | 27.49 | 7,709,831 | -2.16(-7.28%) |
Jan 16, 2018 | 30.65 | 31.20 | 29.63 | 29.65 | 3,091,495 | -0.73(-2.40%) |
Jan 12, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.10 | 30.20 | 29.60 | 30.08 | 1,397,129 | +0.09(+0.30%) |
Jan 10, 2018 | 30.03 | 29.99 | 1,808,190 | -0.02(-0.07%) | ||
Jan 09, 2018 | 29.43 | 30.13 | 29.15 | 30.01 | 2,673,609 | +0.71(+2.42%) |
Jan 08, 2018 | 31.41 | 31.52 | 29.20 | 29.30 | 4,860,686 | -2.32(-7.34%) |
Jan 05, 2018 | 32.05 | 32.10 | 31.31 | 31.62 | 2,243,386 | -0.27(-0.85%) |
Jan 04, 2018 | 32.20 | 32.20 | 31.07 | 31.89 | 3,415,452 | +0.14(+0.44%) |
Jan 03, 2018 | 31.47 | 32.17 | 31.37 | 31.75 | 2,666,763 | +0.35(+1.11%) |
Jan 02, 2018 | 30.35 | 31.43 | 30.00 | 31.40 | 2,619,340 | +1.00(+3.29%) |
Dec 29, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.53(-1.71%) | |
Dec 28, 2017 | 31.00 | 31.08 | 30.47 | 30.93 | 1,716,399 | +0.12(+0.39%) |
Dec 27, 2017 | 30.27 | 30.91 | 30.15 | 30.81 | 1,966,581 | +0.40(+1.32%) |
Dec 26, 2017 | 29.40 | 30.52 | 29.11 | 30.41 | 3,324,859 | +0.94(+3.19%) |
Dec 22, 2017 | 27.85 | 29.70 | 27.82 | 29.47 | 3,659,702 | +1.66(+5.97%) |
Dec 21, 2017 | 28.00 | 28.18 | 27.66 | 27.81 | 1,903,686 | -0.21(-0.75%) |
Dec 20, 2017 | 27.78 | 28.15 | 27.13 | 28.02 | 3,543,444 | +1.34(+5.02%) |
Dec 19, 2017 | 26.09 | 27.21 | 25.88 | 26.68 | 3,762,832 | +0.61(+2.34%) |
Dec 18, 2017 | 26.33 | 26.55 | 26.02 | 26.07 | 1,828,641 | -0.03(-0.11%) |
Dec 15, 2017 | 25.99 | 26.46 | 25.95 | 26.10 | 3,687,827 | +0.15(+0.58%) |
Dec 14, 2017 | 26.69 | 26.75 | 25.89 | 25.95 | 3,553,809 | -0.63(-2.37%) |
Dec 13, 2017 | 26.93 | 27.03 | 26.24 | 26.58 | 1,696,870 | -0.26(-0.97%) |
Dec 12, 2017 | 26.43 | 27.10 | 26.12 | 26.84 | 1,360,649 | +0.42(+1.59%) |
Dec 11, 2017 | 27.29 | 27.29 | 26.37 | 26.42 | 2,103,344 | -0.69(-2.55%) |
Dec 08, 2017 | 27.19 | 27.55 | 26.96 | 27.11 | 1,995,645 | +0.21(+0.78%) |
Dec 07, 2017 | 26.35 | 27.19 | 26.11 | 26.90 | 1,200,894 | +0.68(+2.59%) |
Dec 06, 2017 | 26.73 | 26.94 | 25.56 | 26.22 | 2,428,649 | -0.51(-1.91%) |
Dec 05, 2017 | 27.44 | 28.10 | 26.67 | 26.73 | 2,007,640 | -0.84(-3.05%) |
Dec 04, 2017 | 28.40 | 28.88 | 27.52 | 27.57 | 2,453,071 | -0.55(-1.96%) |
Dec 01, 2017 | 27.07 | 28.05 | 26.74 | 28.12 | 4,156,174 | +1.04(+3.84%) |
Nov 30, 2017 | 26.25 | 27.10 | 26.14 | 27.08 | 1,904,153 | +0.98(+3.75%) |
Nov 29, 2017 | 27.00 | 27.19 | 25.95 | 26.10 | 2,285,658 | -0.91(-3.37%) |
Nov 28, 2017 | 26.43 | 27.04 | 26.06 | 27.01 | 2,642,426 | +0.63(+2.39%) |
Nov 27, 2017 | 25.99 | 26.92 | 25.90 | 26.38 | 2,575,444 | +0.53(+2.05%) |
Nov 24, 2017 | 26.23 | 26.56 | 25.82 | 25.85 | 879,277 | -0.28(-1.07%) |
Nov 22, 2017 | 26.40 | 26.70 | 25.89 | 26.13 | 1,527,414 | +0.08(+0.31%) |
Nov 21, 2017 | 25.78 | 26.18 | 25.62 | 26.05 | 1,786,638 | +0.40(+1.56%) |
Nov 20, 2017 | 26.34 | 26.43 | 25.52 | 25.65 | 1,760,543 | -0.73(-2.77%) |
Nov 17, 2017 | 25.76 | 26.52 | 25.45 | 26.38 | 2,204,182 | +0.55(+2.13%) |
Nov 16, 2017 | 24.92 | 25.91 | 24.54 | 25.83 | 2,901,865 | +1.08(+4.36%) |
Nov 15, 2017 | 24.95 | 25.10 | 24.14 | 24.75 | 2,792,159 | -0.36(-1.43%) |
Nov 14, 2017 | 25.95 | 26.24 | 24.86 | 25.11 | 2,375,789 | -0.94(-3.61%) |
Nov 13, 2017 | 25.67 | 26.20 | 25.60 | 26.05 | 1,543,649 | +0.20(+0.77%) |
Nov 10, 2017 | 25.50 | 25.88 | 25.36 | 25.85 | 2,050,229 | +0.10(+0.39%) |
Nov 09, 2017 | 26.28 | 26.30 | 25.50 | 25.75 | 2,816,370 | -0.65(-2.46%) |
Nov 08, 2017 | 26.75 | 27.05 | 25.91 | 26.40 | 2,108,768 | -0.19(-0.71%) |
Nov 07, 2017 | 27.29 | 27.40 | 26.37 | 26.59 | 3,334,624 | -0.79(-2.89%) |
Nov 06, 2017 | 26.15 | 27.58 | 26.06 | 27.38 | 3,484,007 | +1.13(+4.30%) |
Nov 03, 2017 | 25.25 | 26.30 | 25.14 | 26.25 | 3,947,091 | +0.73(+2.86%) |
Nov 02, 2017 | 26.52 | 26.68 | 25.24 | 25.52 | 6,008,951 | +1.29(+5.32%) |
Nov 01, 2017 | 24.95 | 25.36 | 24.19 | 24.23 | 4,657,354 | -0.56(-2.26%) |
Oct 31, 2017 | 26.31 | 26.39 | 24.75 | 24.79 | 4,385,359 | -1.29(-4.95%) |
Oct 30, 2017 | 26.75 | 27.57 | 25.84 | 26.08 | 4,148,744 | -0.55(-2.07%) |
Oct 27, 2017 | 26.01 | 26.88 | 25.91 | 26.63 | 2,969,016 | +0.71(+2.74%) |
Oct 26, 2017 | 25.46 | 26.37 | 25.43 | 25.92 | 4,097,155 | +0.03(+0.12%) |
Oct 25, 2017 | 26.59 | 26.86 | 25.75 | 25.89 | 2,495,986 | -0.55(-2.08%) |
Oct 24, 2017 | 26.91 | 27.03 | 26.15 | 26.44 | 3,157,607 | -0.54(-2.00%) |
Oct 23, 2017 | 27.47 | 27.66 | 26.90 | 26.98 | 2,054,013 | -0.19(-0.70%) |
Oct 20, 2017 | 27.31 | 27.83 | 27.06 | 27.17 | 2,742,556 | -0.29(-1.06%) |
Oct 19, 2017 | 27.40 | 28.07 | 26.81 | 27.46 | 3,788,304 | -0.07(-0.25%) |
Oct 18, 2017 | 28.35 | 28.46 | 27.38 | 27.53 | 5,058,204 | -0.77(-2.72%) |
Oct 17, 2017 | 29.02 | 30.20 | 28.25 | 28.30 | 8,000,746 | -0.72(-2.48%) |
Oct 16, 2017 | 29.12 | 32.50 | 28.45 | 29.02 | 29,942,262 | +4.26(+17.21%) |
Oct 13, 2017 | 24.80 | 24.89 | 24.46 | 24.76 | 2,074,186 | +0.03(+0.12%) |
Oct 12, 2017 | 25.54 | 25.72 | 24.72 | 24.73 | 3,069,762 | -0.92(-3.59%) |
Oct 11, 2017 | 26.00 | 26.12 | 25.62 | 25.65 | 2,434,651 | -0.29(-1.12%) |
Oct 10, 2017 | 25.64 | 25.96 | 25.55 | 25.94 | 1,671,388 | +0.28(+1.09%) |
Oct 09, 2017 | 25.91 | 25.94 | 25.37 | 25.66 | 1,739,299 | -0.05(-0.19%) |
Oct 06, 2017 | 25.53 | 26.19 | 25.53 | 25.71 | 2,525,338 | -0.02(-0.08%) |
Oct 05, 2017 | 25.27 | 26.20 | 25.22 | 25.73 | 2,956,121 | +0.47(+1.86%) |
Oct 04, 2017 | 24.41 | 25.50 | 24.30 | 25.26 | 4,210,175 | +0.85(+3.48%) |
Oct 03, 2017 | 24.21 | 24.42 | 23.85 | 24.41 | 2,349,279 | +0.13(+0.54%) |
Oct 02, 2017 | 24.33 | 24.53 | 24.01 | 24.28 | 2,817,111 | +0.05(+0.21%) |
Sep 29, 2017 | 24.18 | 24.44 | 23.68 | 24.23 | 2,957,121 | +0.00(+0.00%) |
Sep 28, 2017 | 23.67 | 24.49 | 23.56 | 24.23 | 2,518,505 | +0.48(+2.02%) |
Sep 27, 2017 | 23.71 | 24.27 | 23.63 | 23.75 | 2,714,973 | +0.16(+0.68%) |
Sep 26, 2017 | 23.31 | 23.97 | 23.22 | 23.59 | 3,287,367 | +0.24(+1.03%) |
Sep 25, 2017 | 24.98 | 25.10 | 23.18 | 23.35 | 7,333,499 | -1.12(-4.58%) |
Sep 22, 2017 | 27.00 | 27.01 | 24.07 | 24.47 | 10,841,219 | -3.54(-12.64%) |
Sep 21, 2017 | 28.37 | 27.95 | 28.01 | 1,575,900 | -0.26(-0.92%) | |
Sep 20, 2017 | 27.90 | 28.65 | 27.83 | 28.27 | 3,128,940 | +0.35(+1.25%) |
Sep 19, 2017 | 27.53 | 27.96 | 27.51 | 27.92 | 2,071,256 | +0.34(+1.23%) |
Sep 18, 2017 | 27.57 | 28.13 | 27.40 | 27.58 | 2,543,884 | +0.01(+0.04%) |
Sep 15, 2017 | 27.49 | 28.12 | 27.32 | 27.57 | 8,048,436 | +0.33(+1.21%) |
Sep 14, 2017 | 26.96 | 27.55 | 26.90 | 27.24 | 4,039,006 | +0.13(+0.48%) |
Sep 13, 2017 | 27.54 | 26.80 | 27.11 | 3,092,119 | +0.16(+0.59%) | |
Sep 12, 2017 | 26.21 | 26.95 | 26.04 | 26.95 | 3,292,706 | +0.71(+2.71%) |
Sep 11, 2017 | 26.58 | 26.98 | 25.71 | 26.24 | 4,520,959 | +0.27(+1.04%) |
Sep 08, 2017 | 25.49 | 26.50 | 25.48 | 25.97 | 4,567,016 | +0.31(+1.21%) |
Sep 07, 2017 | 28.05 | 28.17 | 24.67 | 25.66 | 10,065,558 | -2.51(-8.91%) |
Sep 06, 2017 | 28.41 | 28.65 | 28.15 | 28.17 | 2,437,650 | -0.05(-0.18%) |
Sep 05, 2017 | 29.30 | 27.91 | 28.22 | 2,848,884 | -0.76(-2.62%) | |
Sep 01, 2017 | 29.45 | 29.47 | 28.68 | 28.98 | 2,809,581 | -0.26(-0.89%) |
Aug 31, 2017 | 28.48 | 29.50 | 28.40 | 29.24 | 3,618,658 | +0.96(+3.39%) |
Aug 30, 2017 | 27.56 | 28.67 | 27.56 | 28.28 | 3,317,655 | +0.72(+2.61%) |
Aug 29, 2017 | 27.08 | 27.77 | 26.95 | 27.56 | 2,107,302 | +0.24(+0.88%) |
Aug 28, 2017 | 27.32 | 27.93 | 27.10 | 27.32 | 2,610,511 | +0.16(+0.59%) |
Aug 25, 2017 | 27.40 | 27.81 | 27.10 | 27.16 | 2,123,582 | -0.16(-0.59%) |
Aug 24, 2017 | 26.99 | 27.44 | 26.80 | 27.32 | 1,889,487 | +0.53(+1.98%) |
Aug 23, 2017 | 26.88 | 27.57 | 26.78 | 26.79 | 2,220,354 | -0.21(-0.78%) |
Aug 22, 2017 | 26.44 | 27.06 | 26.42 | 27.00 | 2,571,397 | +0.63(+2.39%) |
Aug 21, 2017 | 26.44 | 26.83 | 26.08 | 26.37 | 1,893,822 | +0.04(+0.15%) |
Aug 18, 2017 | 26.81 | 26.92 | 26.08 | 26.33 | 2,497,407 | -0.55(-2.05%) |
Aug 17, 2017 | 26.71 | 27.09 | 26.52 | 26.88 | 3,070,527 | +0.10(+0.37%) |
Aug 16, 2017 | 27.85 | 27.90 | 26.65 | 26.78 | 3,127,282 | -0.13(-0.48%) |
Aug 15, 2017 | 26.92 | 27.16 | 26.70 | 26.91 | 2,536,254 | +0.17(+0.64%) |
Aug 14, 2017 | 26.73 | 27.00 | 26.36 | 26.74 | 2,139,761 | +0.23(+0.87%) |
Aug 11, 2017 | 26.49 | 27.10 | 26.32 | 26.51 | 2,021,024 | +0.06(+0.23%) |
Aug 10, 2017 | 27.03 | 27.28 | 26.42 | 26.45 | 3,201,863 | -0.74(-2.72%) |
Aug 09, 2017 | 26.90 | 27.72 | 26.71 | 27.19 | 3,418,375 | -0.01(-0.04%) |
Aug 08, 2017 | 26.58 | 27.35 | 26.29 | 27.20 | 3,102,076 | +0.51(+1.91%) |
Aug 07, 2017 | 26.22 | 26.85 | 26.11 | 26.69 | 3,191,262 | +0.03(+0.11%) |
Aug 04, 2017 | 25.86 | 26.81 | 25.81 | 26.66 | 2,758,945 | +0.95(+3.70%) |
Aug 03, 2017 | 26.16 | 27.38 | 25.41 | 25.71 | 5,701,655 | -0.92(-3.45%) |
Aug 02, 2017 | 26.90 | 27.00 | 25.56 | 26.63 | 4,084,215 | +0.16(+0.60%) |
Aug 01, 2017 | 27.21 | 27.34 | 26.29 | 26.47 | 3,668,376 | -0.64(-2.36%) |
Jul 31, 2017 | 27.63 | 27.88 | 26.91 | 27.11 | 2,778,509 | -0.52(-1.88%) |
Jul 28, 2017 | 27.01 | 27.79 | 26.77 | 27.63 | 2,267,377 | +0.52(+1.92%) |
Jul 27, 2017 | 28.11 | 28.23 | 26.40 | 27.11 | 3,572,393 | -0.91(-3.25%) |
Jul 26, 2017 | 27.56 | 28.13 | 27.50 | 28.02 | 2,814,796 | +0.61(+2.23%) |
Jul 25, 2017 | 28.29 | 28.45 | 27.15 | 27.41 | 4,180,416 | -0.70(-2.49%) |
Jul 24, 2017 | 27.20 | 28.14 | 27.20 | 28.11 | 3,825,332 | +0.88(+3.23%) |
Jul 21, 2017 | 26.94 | 27.28 | 26.92 | 27.23 | 2,193,259 | +0.24(+0.89%) |
Jul 20, 2017 | 27.34 | 26.75 | 26.99 | 4,765,201 | +0.24(+0.90%) | |
Jul 19, 2017 | 26.30 | 26.79 | 26.04 | 26.75 | 4,652,641 | +0.60(+2.29%) |
Jul 18, 2017 | 26.18 | 26.52 | 25.74 | 26.15 | 4,631,326 | -0.06(-0.23%) |
Jul 17, 2017 | 26.89 | 26.96 | 26.07 | 26.21 | 2,659,101 | -0.53(-1.98%) |
Jul 14, 2017 | 26.86 | 27.63 | 26.42 | 26.74 | 6,202,096 | +0.16(+0.60%) |
Jul 13, 2017 | 26.67 | 26.88 | 26.03 | 26.58 | 3,540,916 | -0.03(-0.11%) |
Jul 12, 2017 | 25.56 | 26.80 | 25.30 | 26.61 | 4,666,388 | +1.19(+4.68%) |
Jul 11, 2017 | 25.54 | 25.68 | 25.09 | 25.42 | 3,010,886 | -0.07(-0.27%) |
Jul 10, 2017 | 25.61 | 25.71 | 24.84 | 25.49 | 3,882,168 | +0.28(+1.11%) |
Jul 07, 2017 | 24.81 | 25.30 | 24.66 | 25.21 | 3,929,961 | +0.61(+2.48%) |
Jul 06, 2017 | 24.80 | 25.13 | 24.23 | 24.60 | 5,201,171 | -0.37(-1.48%) |
Jul 05, 2017 | 24.77 | 25.44 | 24.57 | 24.97 | 4,729,198 | +0.22(+0.89%) |
Jul 03, 2017 | 24.68 | 25.18 | 24.42 | 24.75 | 1,905,325 | +0.12(+0.49%) |
Jun 30, 2017 | 24.79 | 24.85 | 24.26 | 24.63 | 3,975,832 | -0.01(-0.04%) |
Jun 29, 2017 | 24.04 | 24.82 | 23.40 | 24.64 | 5,572,106 | +0.62(+2.58%) |
Jun 28, 2017 | 23.66 | 24.15 | 23.08 | 24.02 | 4,579,516 | +0.43(+1.82%) |
Jun 27, 2017 | 24.90 | 25.22 | 23.57 | 23.59 | 4,642,689 | -1.31(-5.26%) |
Jun 26, 2017 | 24.32 | 25.18 | 23.81 | 24.90 | 6,110,470 | +1.12(+4.71%) |
Jun 23, 2017 | 24.54 | 23.78 | 23.78 | 31,692,494 | -0.29(-1.20%) | |
Jun 22, 2017 | 24.25 | 24.63 | 23.50 | 24.07 | 4,882,941 | +0.05(+0.21%) |
Jun 21, 2017 | 22.31 | 24.42 | 22.31 | 24.02 | 7,600,892 | +1.74(+7.81%) |
Jun 20, 2017 | 21.55 | 22.57 | 21.50 | 22.28 | 5,095,285 | +0.68(+3.15%) |
Jun 19, 2017 | 20.00 | 21.63 | 19.80 | 21.60 | 5,709,430 | +2.34(+12.15%) |
Jun 16, 2017 | 19.05 | 19.50 | 18.91 | 19.26 | 3,678,824 | +0.02(+0.10%) |
Jun 15, 2017 | 19.48 | 19.65 | 19.13 | 19.24 | 2,026,701 | -0.43(-2.19%) |
Jun 14, 2017 | 20.00 | 20.04 | 19.44 | 19.67 | 1,951,382 | -0.23(-1.16%) |
Jun 13, 2017 | 19.79 | 20.05 | 19.54 | 19.90 | 2,054,691 | +0.10(+0.51%) |
Jun 12, 2017 | 19.27 | 19.85 | 18.25 | 19.80 | 4,083,765 | +0.55(+2.86%) |
Jun 09, 2017 | 19.78 | 20.04 | 18.76 | 19.25 | 3,546,677 | -0.47(-2.38%) |
Jun 08, 2017 | 19.31 | 20.26 | 19.29 | 19.72 | 3,249,869 | +0.38(+1.96%) |
Jun 07, 2017 | 19.13 | 19.50 | 19.10 | 19.34 | 2,187,192 | +0.21(+1.10%) |
Jun 06, 2017 | 19.01 | 19.34 | 18.78 | 19.13 | 2,048,459 | +0.03(+0.16%) |
Jun 05, 2017 | 19.08 | 19.28 | 18.94 | 19.10 | 2,192,988 | +0.06(+0.32%) |
Jun 02, 2017 | 19.15 | 19.32 | 18.78 | 19.04 | 2,549,488 | -0.02(-0.10%) |
Jun 01, 2017 | 18.72 | 19.24 | 18.60 | 19.06 | 2,502,951 | +0.35(+1.87%) |
May 31, 2017 | 18.50 | 18.78 | 18.05 | 18.71 | 4,240,677 | +0.39(+2.13%) |
May 30, 2017 | 19.30 | 19.46 | 18.03 | 18.32 | 5,729,578 | -1.03(-5.32%) |
May 26, 2017 | 19.55 | 19.72 | 19.19 | 19.35 | 2,378,096 | -0.22(-1.12%) |
May 25, 2017 | 20.20 | 20.23 | 19.55 | 19.57 | 2,592,435 | -0.60(-2.97%) |
May 24, 2017 | 19.84 | 20.44 | 19.52 | 20.17 | 3,454,788 | +0.37(+1.87%) |
May 23, 2017 | 19.34 | 20.16 | 19.15 | 19.80 | 3,933,462 | +0.50(+2.59%) |
May 22, 2017 | 19.73 | 20.00 | 19.03 | 19.30 | 4,235,100 | -0.38(-1.93%) |
May 19, 2017 | 21.08 | 21.39 | 19.58 | 19.68 | 5,867,718 | -1.35(-6.42%) |
May 18, 2017 | 19.86 | 21.11 | 19.78 | 21.03 | 5,081,083 | +1.17(+5.89%) |
May 17, 2017 | 21.32 | 21.33 | 19.55 | 19.86 | 8,705,005 | -1.70(-7.88%) |
May 16, 2017 | 21.78 | 22.03 | 21.42 | 21.56 | 3,583,471 | -0.14(-0.65%) |
May 15, 2017 | 21.77 | 21.90 | 21.43 | 21.70 | 1,945,134 | +0.09(+0.42%) |
May 12, 2017 | 21.69 | 21.75 | 21.43 | 21.61 | 1,962,390 | -0.11(-0.51%) |
May 11, 2017 | 22.08 | 22.25 | 21.33 | 21.72 | 3,316,995 | -0.39(-1.76%) |
May 10, 2017 | 21.93 | 22.25 | 21.65 | 22.11 | 3,164,553 | +0.27(+1.24%) |
May 09, 2017 | 21.61 | 22.10 | 21.53 | 21.84 | 2,680,168 | +0.28(+1.30%) |
May 08, 2017 | 21.72 | 21.97 | 21.38 | 21.56 | 3,592,729 | -0.13(-0.60%) |
May 05, 2017 | 22.04 | 22.04 | 21.52 | 21.69 | 2,538,361 | -0.35(-1.59%) |
May 04, 2017 | 22.67 | 22.84 | 21.75 | 22.04 | 3,159,165 | -0.48(-2.13%) |
May 03, 2017 | 23.09 | 23.19 | 22.50 | 22.52 | 2,608,698 | -0.64(-2.76%) |
May 02, 2017 | 24.01 | 24.85 | 22.77 | 23.16 | 7,594,087 | +0.01(+0.04%) |