Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.14 | 25.72 | 25.14 | 25.72 | 2,923,379 | +0.60(+2.38%) |
Sep 27, 2018 | 25.16 | 25.30 | 25.05 | 25.12 | 1,642,475 | +0.03(+0.11%) |
Sep 26, 2018 | 25.47 | 25.53 | 25.09 | 25.09 | 1,565,204 | -0.38(-1.49%) |
Sep 25, 2018 | 25.49 | 25.63 | 25.37 | 25.47 | 1,396,306 | +0.02(+0.07%) |
Sep 24, 2018 | 25.98 | 25.99 | 25.42 | 25.46 | 1,904,112 | -0.59(-2.26%) |
Sep 21, 2018 | 26.01 | 26.21 | 25.93 | 26.04 | 5,036,848 | +0.01(+0.03%) |
Sep 20, 2018 | 25.63 | 26.06 | 25.53 | 26.04 | 2,644,506 | +0.40(+1.56%) |
Sep 19, 2018 | 26.09 | 26.09 | 25.57 | 25.64 | 1,737,954 | -0.39(-1.50%) |
Sep 18, 2018 | 26.26 | 26.31 | 25.96 | 26.03 | 1,701,873 | -0.27(-1.03%) |
Sep 17, 2018 | 26.11 | 26.33 | 25.92 | 26.30 | 1,815,550 | +0.24(+0.94%) |
Sep 14, 2018 | 26.09 | 26.09 | 25.74 | 26.05 | 2,150,313 | -0.10(-0.38%) |
Sep 13, 2018 | 26.17 | 26.25 | 25.97 | 26.15 | 2,282,055 | +0.12(+0.45%) |
Sep 12, 2018 | 25.98 | 26.12 | 25.88 | 26.04 | 2,951,224 | +0.06(+0.24%) |
Sep 11, 2018 | 25.84 | 26.05 | 25.79 | 25.97 | 2,838,895 | +0.02(+0.07%) |
Sep 10, 2018 | 25.85 | 26.12 | 25.84 | 25.95 | 3,454,464 | +0.21(+0.81%) |
Sep 07, 2018 | 25.77 | 25.80 | 25.57 | 25.75 | 3,700,748 | -0.12(-0.46%) |
Sep 06, 2018 | 25.76 | 25.98 | 25.71 | 25.86 | 2,096,292 | +0.16(+0.64%) |
Sep 05, 2018 | 25.27 | 25.75 | 25.20 | 25.70 | 1,539,419 | +0.34(+1.32%) |
Sep 04, 2018 | 25.81 | 25.83 | 25.27 | 25.36 | 1,954,924 | -0.46(-1.79%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.14(+0.56%) | |
Aug 30, 2018 | 25.84 | 25.86 | 25.59 | 25.68 | 2,097,352 | -0.12(-0.46%) |
Aug 29, 2018 | 25.85 | 25.93 | 25.79 | 25.80 | 1,746,910 | +0.02(+0.07%) |
Aug 28, 2018 | 25.60 | 25.80 | 25.34 | 25.78 | 2,565,471 | +0.23(+0.89%) |
Aug 27, 2018 | 25.59 | 25.65 | 25.34 | 25.55 | 2,205,419 | -0.01(-0.04%) |
Aug 24, 2018 | 25.24 | 25.58 | 25.19 | 25.56 | 2,149,209 | +0.32(+1.26%) |
Aug 23, 2018 | 25.46 | 25.48 | 25.25 | 25.25 | 2,006,190 | -0.19(-0.75%) |
Aug 22, 2018 | 25.57 | 25.67 | 25.40 | 25.44 | 3,304,927 | -0.15(-0.57%) |
Aug 21, 2018 | 25.95 | 26.02 | 25.48 | 25.58 | 5,449,989 | -0.41(-1.57%) |
Aug 20, 2018 | 26.31 | 26.33 | 25.93 | 25.99 | 3,642,545 | -0.24(-0.93%) |
Aug 17, 2018 | 25.95 | 26.29 | 25.80 | 26.23 | 5,014,124 | +0.35(+1.37%) |
Aug 16, 2018 | 25.77 | 26.02 | 25.69 | 25.88 | 7,636,058 | +0.11(+0.42%) |
Aug 15, 2018 | 25.75 | 25.98 | 25.69 | 25.77 | 4,404,913 | +0.03(+0.11%) |
Aug 14, 2018 | 25.75 | 25.88 | 25.68 | 25.75 | 2,133,682 | +0.02(+0.07%) |
Aug 13, 2018 | 25.93 | 26.05 | 25.72 | 25.73 | 1,348,359 | -0.23(-0.87%) |
Aug 10, 2018 | 26.09 | 26.19 | 25.92 | 25.95 | 1,412,606 | -0.15(-0.59%) |
Aug 09, 2018 | 26.23 | 26.35 | 26.06 | 26.11 | 2,269,531 | -0.13(-0.48%) |
Aug 08, 2018 | 26.29 | 26.31 | 26.00 | 26.23 | 1,885,006 | -0.01(-0.03%) |
Aug 07, 2018 | 26.34 | 26.34 | 26.11 | 26.24 | 2,226,267 | -0.14(-0.55%) |
Aug 06, 2018 | 26.47 | 26.54 | 26.34 | 26.38 | 2,718,968 | -0.07(-0.27%) |
Aug 03, 2018 | 26.21 | 26.46 | 26.21 | 26.46 | 2,123,908 | +0.19(+0.72%) |
Aug 02, 2018 | 26.40 | 26.47 | 26.20 | 26.27 | 2,342,438 | -0.12(-0.44%) |
Aug 01, 2018 | 26.02 | 26.42 | 26.00 | 26.38 | 2,577,174 | +0.17(+0.65%) |
Jul 31, 2018 | 25.83 | 26.40 | 25.70 | 26.21 | 2,656,143 | +0.50(+1.93%) |
Jul 30, 2018 | 25.85 | 25.86 | 25.60 | 25.72 | 2,693,451 | -0.10(-0.38%) |
Jul 27, 2018 | 26.15 | 26.20 | 25.78 | 25.82 | 3,181,030 | -0.36(-1.38%) |
Jul 26, 2018 | 26.04 | 26.22 | 25.41 | 26.18 | 4,358,886 | +0.93(+3.67%) |
Jul 25, 2018 | 25.01 | 25.32 | 24.77 | 25.25 | 3,947,469 | +0.34(+1.37%) |
Jul 24, 2018 | 25.09 | 25.09 | 24.77 | 24.91 | 3,661,454 | -0.18(-0.72%) |
Jul 23, 2018 | 25.20 | 25.25 | 24.96 | 25.09 | 1,908,134 | -0.12(-0.46%) |
Jul 20, 2018 | 25.60 | 25.65 | 25.11 | 25.20 | 1,850,598 | -0.49(-1.89%) |
Jul 19, 2018 | 25.41 | 25.86 | 25.40 | 25.69 | 1,738,615 | +0.19(+0.74%) |
Jul 18, 2018 | 25.39 | 25.63 | 25.29 | 25.50 | 3,472,250 | +0.05(+0.21%) |
Jul 17, 2018 | 26.02 | 26.05 | 25.34 | 25.45 | 2,899,902 | -0.50(-1.94%) |
Jul 16, 2018 | 25.98 | 26.04 | 25.69 | 25.95 | 1,640,868 | -0.08(-0.31%) |
Jul 13, 2018 | 26.20 | 26.25 | 25.97 | 26.03 | 1,124,554 | -0.09(-0.34%) |
Jul 12, 2018 | 26.14 | 26.18 | 26.03 | 26.12 | 1,260,529 | +0.05(+0.21%) |
Jul 11, 2018 | 26.02 | 26.26 | 26.01 | 26.07 | 1,491,215 | +0.03(+0.10%) |
Jul 10, 2018 | 26.01 | 26.21 | 25.94 | 26.04 | 2,401,878 | +0.02(+0.07%) |
Jul 09, 2018 | 26.35 | 26.39 | 25.92 | 26.02 | 3,241,161 | -0.29(-1.09%) |
Jul 06, 2018 | 26.36 | 26.52 | 26.20 | 26.31 | 3,845,195 | +0.02(+0.07%) |
Jul 05, 2018 | 26.35 | 26.35 | 26.08 | 26.29 | 2,643,401 | +0.12(+0.45%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.31(+1.18%) | |
Jul 02, 2018 | 26.12 | 26.20 | 25.58 | 25.87 | 2,782,251 | -0.26(-1.00%) |
Jun 29, 2018 | 26.01 | 26.32 | 25.92 | 26.13 | 2,886,235 | +0.05(+0.17%) |
Jun 28, 2018 | 25.99 | 26.16 | 25.93 | 26.09 | 2,989,982 | +0.14(+0.56%) |
Jun 27, 2018 | 26.19 | 26.30 | 25.94 | 25.94 | 2,594,391 | -0.12(-0.45%) |
Jun 26, 2018 | 26.07 | 26.20 | 25.96 | 26.06 | 3,967,225 | +0.06(+0.24%) |
Jun 25, 2018 | 25.96 | 26.09 | 25.75 | 26.00 | 2,059,877 | +0.11(+0.42%) |
Jun 22, 2018 | 25.90 | 25.97 | 25.75 | 25.89 | 2,981,988 | +0.03(+0.10%) |
Jun 21, 2018 | 25.80 | 25.94 | 25.73 | 25.86 | 1,610,479 | +0.05(+0.21%) |
Jun 20, 2018 | 25.69 | 25.95 | 25.58 | 25.81 | 2,009,579 | +0.35(+1.38%) |
Jun 19, 2018 | 25.52 | 25.71 | 25.36 | 25.46 | 2,326,597 | -0.21(-0.81%) |
Jun 18, 2018 | 25.57 | 25.70 | 25.39 | 25.66 | 1,172,677 | +0.06(+0.25%) |
Jun 15, 2018 | 25.81 | 25.55 | 25.60 | 3,690,810 | -0.10(-0.39%) | |
Jun 14, 2018 | 25.49 | 25.81 | 25.46 | 25.70 | 1,903,352 | +0.36(+1.42%) |
Jun 13, 2018 | 25.89 | 25.95 | 25.28 | 25.34 | 1,568,554 | -0.55(-2.12%) |
Jun 12, 2018 | 25.63 | 26.05 | 25.57 | 25.89 | 2,085,840 | +0.20(+0.77%) |
Jun 11, 2018 | 25.85 | 25.85 | 25.61 | 25.69 | 1,288,084 | -0.16(-0.63%) |
Jun 08, 2018 | 25.66 | 25.88 | 25.56 | 25.85 | 1,645,075 | +0.20(+0.77%) |
Jun 07, 2018 | 25.65 | 25.81 | 25.51 | 25.66 | 3,138,653 | +0.02(+0.07%) |
Jun 06, 2018 | 25.47 | 25.64 | 1,757,016 | -0.09(-0.35%) | ||
Jun 05, 2018 | 25.95 | 25.95 | 25.64 | 25.73 | 2,624,143 | -0.23(-0.87%) |
Jun 04, 2018 | 25.71 | 26.00 | 25.57 | 25.95 | 3,009,538 | +0.33(+1.30%) |
Jun 01, 2018 | 25.36 | 25.67 | 25.24 | 25.62 | 2,472,050 | +0.31(+1.21%) |
May 31, 2018 | 25.44 | 25.48 | 25.26 | 25.31 | 4,504,287 | -0.18(-0.71%) |
May 30, 2018 | 25.20 | 25.66 | 25.15 | 25.49 | 1,877,305 | +0.30(+1.18%) |
May 29, 2018 | 25.05 | 25.27 | 25.00 | 25.20 | 2,788,845 | +0.05(+0.18%) |
May 25, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.09(+0.36%) | |
May 24, 2018 | 25.13 | 25.19 | 24.84 | 25.06 | 1,958,151 | -0.06(-0.25%) |
May 23, 2018 | 24.87 | 25.25 | 24.79 | 25.12 | 1,480,929 | +0.30(+1.20%) |
May 22, 2018 | 24.85 | 24.96 | 24.77 | 24.83 | 2,058,396 | +0.03(+0.11%) |
May 21, 2018 | 24.76 | 24.89 | 24.57 | 24.80 | 2,085,210 | +0.14(+0.55%) |
May 18, 2018 | 24.78 | 24.84 | 24.55 | 24.66 | 2,606,574 | -0.08(-0.33%) |
May 17, 2018 | 25.14 | 25.16 | 24.69 | 24.75 | 2,419,923 | -0.42(-1.68%) |
May 16, 2018 | 25.35 | 25.39 | 25.10 | 25.17 | 3,599,674 | -0.08(-0.32%) |
May 15, 2018 | 25.37 | 25.43 | 25.06 | 25.25 | 4,164,860 | -0.23(-0.92%) |
May 14, 2018 | 25.70 | 25.73 | 25.30 | 25.48 | 2,515,657 | -0.19(-0.73%) |
May 11, 2018 | 25.86 | 25.90 | 25.65 | 25.67 | 2,349,599 | -0.14(-0.55%) |
May 10, 2018 | 25.80 | 25.89 | 25.70 | 25.81 | 2,616,682 | +0.16(+0.63%) |
May 09, 2018 | 25.39 | 25.74 | 25.36 | 25.65 | 2,470,439 | +0.28(+1.09%) |
May 08, 2018 | 25.39 | 25.45 | 25.21 | 25.38 | 2,962,129 | -0.02(-0.07%) |
May 07, 2018 | 25.03 | 25.47 | 24.97 | 25.39 | 2,766,613 | +0.44(+1.76%) |
May 04, 2018 | 24.83 | 25.02 | 24.79 | 24.96 | 1,883,642 | +0.09(+0.36%) |
May 03, 2018 | 24.74 | 24.97 | 24.67 | 24.87 | 1,730,777 | +0.08(+0.32%) |
May 02, 2018 | 24.62 | 24.94 | 24.51 | 24.79 | 2,621,883 | +0.00(+0.00%) |
May 01, 2018 | 24.58 | 24.83 | 24.34 | 24.79 | 4,317,244 | +0.56(+2.32%) |
Apr 30, 2018 | 24.15 | 24.93 | 24.05 | 24.22 | 6,909,025 | +0.25(+1.04%) |
Apr 27, 2018 | 23.86 | 24.20 | 23.79 | 23.97 | 2,266,709 | +0.05(+0.22%) |
Apr 26, 2018 | 24.00 | 24.12 | 23.37 | 23.92 | 1,971,296 | +0.72(+3.08%) |
Apr 25, 2018 | 23.22 | 23.28 | 22.99 | 23.20 | 1,612,445 | -0.11(-0.46%) |
Apr 24, 2018 | 23.28 | 23.54 | 23.21 | 23.31 | 2,385,004 | +0.12(+0.50%) |
Apr 23, 2018 | 23.37 | 23.41 | 23.15 | 23.20 | 1,893,393 | -0.06(-0.27%) |
Apr 20, 2018 | 23.51 | 23.64 | 23.21 | 23.26 | 3,111,787 | -0.17(-0.72%) |
Apr 19, 2018 | 23.71 | 23.75 | 23.24 | 23.43 | 2,305,703 | -0.37(-1.54%) |
Apr 18, 2018 | 23.67 | 23.83 | 23.59 | 23.79 | 2,101,279 | +0.16(+0.68%) |
Apr 17, 2018 | 23.29 | 23.77 | 23.25 | 23.63 | 3,251,311 | +0.45(+1.93%) |
Apr 16, 2018 | 23.01 | 23.25 | 22.89 | 23.19 | 2,007,537 | +0.20(+0.86%) |
Apr 13, 2018 | 22.78 | 22.99 | 22.60 | 22.99 | 1,410,823 | +0.30(+1.30%) |
Apr 12, 2018 | 23.01 | 23.03 | 22.65 | 22.70 | 1,980,863 | -0.24(-1.05%) |
Apr 11, 2018 | 22.91 | 23.18 | 22.91 | 22.94 | 1,214,278 | -0.04(-0.19%) |
Apr 10, 2018 | 23.02 | 23.16 | 22.95 | 22.98 | 2,439,617 | +0.09(+0.39%) |
Apr 09, 2018 | 22.99 | 23.23 | 22.89 | 22.89 | 1,722,191 | -0.06(-0.27%) |
Apr 06, 2018 | 23.20 | 23.34 | 22.89 | 22.95 | 2,153,678 | -0.26(-1.12%) |
Apr 05, 2018 | 23.30 | 23.36 | 22.96 | 23.21 | 1,649,121 | -0.05(-0.23%) |
Apr 04, 2018 | 22.99 | 23.31 | 22.94 | 23.27 | 2,236,019 | +0.13(+0.54%) |
Apr 03, 2018 | 23.03 | 23.30 | 22.85 | 23.14 | 2,341,960 | +0.13(+0.58%) |
Apr 02, 2018 | 23.73 | 23.73 | 22.83 | 23.01 | 3,384,434 | -0.66(-2.79%) |
Mar 29, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.19(+0.80%) | |
Mar 28, 2018 | 23.33 | 23.53 | 23.29 | 23.48 | 3,815,851 | +0.21(+0.92%) |
Mar 27, 2018 | 22.88 | 23.55 | 22.68 | 23.27 | 3,517,614 | +0.55(+2.40%) |
Mar 26, 2018 | 22.79 | 22.84 | 22.49 | 22.72 | 1,654,105 | +0.13(+0.59%) |
Mar 23, 2018 | 22.99 | 23.03 | 22.53 | 22.59 | 3,011,474 | -0.43(-1.86%) |
Mar 22, 2018 | 23.17 | 23.36 | 23.02 | 23.02 | 4,211,094 | -0.24(-1.04%) |
Mar 21, 2018 | 23.32 | 23.42 | 23.12 | 23.26 | 3,261,617 | -0.04(-0.19%) |
Mar 20, 2018 | 23.34 | 23.49 | 23.17 | 23.30 | 2,675,746 | -0.01(-0.04%) |
Mar 19, 2018 | 23.31 | 23.38 | 23.15 | 23.31 | 2,992,114 | -0.04(-0.19%) |
Mar 16, 2018 | 23.12 | 23.39 | 22.97 | 23.36 | 3,917,526 | +0.25(+1.08%) |
Mar 15, 2018 | 22.99 | 23.19 | 22.92 | 23.11 | 3,032,138 | +0.13(+0.58%) |
Mar 14, 2018 | 22.95 | 23.06 | 22.83 | 22.97 | 2,216,318 | +0.09(+0.39%) |
Mar 13, 2018 | 23.04 | 23.13 | 22.83 | 22.88 | 2,022,430 | -0.12(-0.51%) |
Mar 12, 2018 | 22.97 | 23.06 | 22.75 | 23.00 | 2,647,745 | -0.03(-0.12%) |
Mar 09, 2018 | 22.77 | 23.03 | 22.57 | 23.03 | 1,981,895 | +0.29(+1.26%) |
Mar 08, 2018 | 22.57 | 22.80 | 22.40 | 22.74 | 2,249,990 | +0.22(+0.99%) |
Mar 07, 2018 | 22.54 | 22.52 | 2,427,326 | +0.22(+1.00%) | ||
Mar 06, 2018 | 22.26 | 22.33 | 21.97 | 22.29 | 3,812,673 | -0.04(-0.16%) |
Mar 05, 2018 | 21.87 | 22.45 | 21.85 | 22.33 | 2,018,483 | +0.35(+1.59%) |
Mar 02, 2018 | 22.06 | 22.07 | 21.72 | 21.98 | 2,027,139 | -0.14(-0.65%) |
Mar 01, 2018 | 22.04 | 22.45 | 21.96 | 22.12 | 2,884,000 | -0.02(-0.08%) |
Feb 28, 2018 | 22.27 | 22.45 | 22.13 | 22.14 | 4,394,295 | -0.05(-0.24%) |
Feb 27, 2018 | 22.65 | 22.76 | 22.19 | 22.19 | 2,711,810 | -0.52(-2.28%) |
Feb 26, 2018 | 22.86 | 22.90 | 22.54 | 22.71 | 2,498,174 | -0.05(-0.24%) |
Feb 23, 2018 | 22.40 | 22.78 | 22.33 | 22.77 | 3,318,140 | +0.51(+2.29%) |
Feb 22, 2018 | 22.19 | 22.26 | 3,030,018 | +0.07(+0.32%) | ||
Feb 21, 2018 | 22.73 | 22.82 | 22.18 | 22.19 | 2,975,060 | -0.58(-2.55%) |
Feb 20, 2018 | 22.98 | 23.22 | 22.75 | 22.77 | 2,738,477 | -0.37(-1.58%) |
Feb 16, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.21(+0.94%) | |
Feb 15, 2018 | 22.86 | 22.99 | 22.57 | 22.92 | 4,776,359 | +0.10(+0.43%) |
Feb 14, 2018 | 22.50 | 22.86 | 22.34 | 22.82 | 5,313,616 | +0.10(+0.43%) |
Feb 13, 2018 | 22.30 | 22.82 | 22.25 | 22.72 | 4,467,788 | +0.28(+1.27%) |
Feb 12, 2018 | 22.54 | 22.65 | 21.80 | 22.44 | 5,358,106 | -0.06(-0.28%) |
Feb 09, 2018 | 21.85 | 22.63 | 21.71 | 22.50 | 5,425,911 | +0.75(+3.47%) |
Feb 08, 2018 | 22.50 | 22.59 | 21.75 | 21.75 | 5,065,202 | -0.75(-3.35%) |
Feb 07, 2018 | 22.55 | 22.98 | 22.44 | 22.50 | 3,369,558 | -0.13(-0.59%) |
Feb 06, 2018 | 22.36 | 22.82 | 22.13 | 22.63 | 5,153,332 | -0.37(-1.62%) |
Feb 05, 2018 | 23.64 | 23.87 | 22.70 | 23.01 | 3,781,820 | -0.74(-3.14%) |
Feb 02, 2018 | 23.72 | 23.90 | 23.36 | 23.75 | 4,392,857 | -0.17(-0.70%) |
Feb 01, 2018 | 23.66 | 24.30 | 23.34 | 23.92 | 5,799,435 | +0.50(+2.12%) |
Jan 31, 2018 | 22.82 | 23.42 | 22.80 | 23.42 | 5,392,637 | +0.63(+2.76%) |
Jan 30, 2018 | 22.84 | 22.95 | 22.69 | 22.79 | 2,922,862 | -0.08(-0.35%) |
Jan 29, 2018 | 23.03 | 23.11 | 22.82 | 22.87 | 2,544,785 | -0.27(-1.15%) |
Jan 26, 2018 | 23.12 | 23.19 | 22.95 | 23.14 | 2,047,054 | +0.07(+0.31%) |
Jan 25, 2018 | 23.09 | 23.13 | 22.83 | 23.07 | 2,413,154 | -0.01(-0.04%) |
Jan 24, 2018 | 23.20 | 23.23 | 22.95 | 23.08 | 2,636,932 | -0.16(-0.69%) |
Jan 23, 2018 | 23.16 | 23.26 | 23.02 | 23.24 | 2,965,313 | +0.20(+0.85%) |
Jan 22, 2018 | 22.79 | 23.08 | 22.71 | 23.04 | 3,063,868 | +0.30(+1.33%) |
Jan 19, 2018 | 22.53 | 22.77 | 22.51 | 22.74 | 2,929,284 | +0.22(+0.98%) |
Jan 18, 2018 | 23.04 | 23.04 | 22.52 | 22.52 | 5,387,359 | -0.57(-2.46%) |
Jan 17, 2018 | 22.94 | 23.11 | 22.83 | 23.09 | 2,426,141 | +0.20(+0.89%) |
Jan 16, 2018 | 22.89 | 23.17 | 22.84 | 22.88 | 3,140,606 | +0.08(+0.35%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.07(+0.31%) | |
Jan 11, 2018 | 22.94 | 23.02 | 22.70 | 22.73 | 2,033,553 | -0.21(-0.93%) |
Jan 10, 2018 | 23.26 | 22.90 | 22.94 | 2,002,959 | -0.32(-1.37%) | |
Jan 09, 2018 | 23.50 | 23.55 | 23.25 | 23.26 | 2,598,291 | -0.22(-0.94%) |
Jan 08, 2018 | 23.42 | 23.59 | 23.39 | 23.48 | 2,336,664 | +0.02(+0.08%) |
Jan 05, 2018 | 23.35 | 23.49 | 23.33 | 23.47 | 2,133,077 | +0.14(+0.61%) |
Jan 04, 2018 | 23.68 | 23.77 | 23.31 | 23.33 | 2,353,155 | -0.45(-1.90%) |
Jan 03, 2018 | 23.63 | 23.85 | 23.24 | 23.78 | 2,247,481 | -0.07(-0.30%) |
Jan 02, 2018 | 24.16 | 24.16 | 23.80 | 23.85 | 3,151,686 | -0.28(-1.18%) |
Dec 29, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.03 | 24.21 | 23.92 | 24.21 | 1,789,500 | +0.16(+0.66%) |
Dec 27, 2017 | 23.96 | 24.06 | 23.85 | 24.05 | 1,492,756 | +0.18(+0.74%) |
Dec 26, 2017 | 23.80 | 23.94 | 23.73 | 23.88 | 1,054,556 | +0.05(+0.22%) |
Dec 22, 2017 | 23.80 | 23.88 | 23.64 | 23.82 | 2,305,792 | +0.06(+0.26%) |
Dec 21, 2017 | 24.04 | 24.04 | 23.74 | 23.76 | 2,011,527 | -0.20(-0.85%) |
Dec 20, 2017 | 24.22 | 24.36 | 23.94 | 23.96 | 3,016,075 | -0.22(-0.92%) |
Dec 19, 2017 | 24.69 | 24.83 | 24.18 | 24.19 | 3,671,461 | -0.51(-2.08%) |
Dec 18, 2017 | 24.60 | 24.90 | 24.60 | 24.70 | 2,445,036 | +0.03(+0.11%) |
Dec 15, 2017 | 24.65 | 24.74 | 24.39 | 24.67 | 6,691,670 | +0.01(+0.04%) |
Dec 14, 2017 | 24.67 | 24.78 | 24.53 | 24.66 | 2,358,852 | +0.08(+0.32%) |
Dec 13, 2017 | 24.62 | 24.77 | 24.45 | 24.58 | 2,751,045 | -0.08(-0.32%) |
Dec 12, 2017 | 24.66 | 24.90 | 24.45 | 24.66 | 2,103,967 | +0.09(+0.36%) |
Dec 11, 2017 | 24.74 | 24.76 | 24.48 | 24.58 | 2,169,488 | -0.18(-0.72%) |
Dec 08, 2017 | 24.84 | 24.84 | 24.70 | 24.75 | 2,160,322 | +0.12(+0.47%) |
Dec 07, 2017 | 24.31 | 24.66 | 24.25 | 24.64 | 2,278,885 | +0.35(+1.46%) |
Dec 06, 2017 | 24.21 | 24.33 | 24.09 | 24.28 | 1,901,229 | +0.02(+0.07%) |
Dec 05, 2017 | 24.66 | 24.70 | 24.24 | 24.27 | 2,455,782 | -0.43(-1.76%) |
Dec 04, 2017 | 25.05 | 25.15 | 24.67 | 24.70 | 2,474,380 | -0.38(-1.52%) |
Dec 01, 2017 | 24.97 | 25.36 | 24.89 | 25.08 | 4,216,905 | +0.13(+0.53%) |
Nov 30, 2017 | 24.83 | 25.13 | 24.76 | 24.95 | 3,963,559 | +0.29(+1.19%) |
Nov 29, 2017 | 24.95 | 24.97 | 24.59 | 24.66 | 2,813,334 | -0.30(-1.21%) |
Nov 28, 2017 | 25.31 | 25.31 | 24.82 | 24.96 | 2,514,742 | -0.07(-0.27%) |
Nov 27, 2017 | 25.15 | 25.22 | 24.97 | 25.03 | 1,756,750 | -0.06(-0.24%) |
Nov 24, 2017 | 25.25 | 25.25 | 25.07 | 25.09 | 693,616 | -0.06(-0.24%) |
Nov 22, 2017 | 25.12 | 25.24 | 25.09 | 25.15 | 1,917,090 | -0.07(-0.27%) |
Nov 21, 2017 | 24.94 | 25.21 | 24.90 | 25.21 | 1,774,224 | +0.34(+1.35%) |
Nov 20, 2017 | 24.98 | 24.98 | 24.83 | 24.88 | 2,059,633 | +0.06(+0.24%) |
Nov 17, 2017 | 24.84 | 24.90 | 24.67 | 24.82 | 1,845,309 | -0.15(-0.59%) |
Nov 16, 2017 | 24.70 | 25.03 | 24.61 | 24.97 | 2,734,922 | +0.27(+1.08%) |
Nov 15, 2017 | 24.90 | 24.94 | 24.68 | 24.70 | 2,147,884 | -0.19(-0.76%) |
Nov 14, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 2,448,592 | +0.01(+0.03%) |
Nov 13, 2017 | 24.75 | 24.94 | 24.68 | 24.88 | 2,341,644 | +0.13(+0.52%) |
Nov 10, 2017 | 24.53 | 24.83 | 24.52 | 24.75 | 1,436,670 | +0.03(+0.10%) |
Nov 09, 2017 | 24.81 | 24.88 | 24.67 | 24.73 | 2,070,842 | -0.09(-0.34%) |
Nov 08, 2017 | 24.69 | 24.85 | 24.69 | 24.81 | 2,604,715 | +0.04(+0.17%) |
Nov 07, 2017 | 24.84 | 24.86 | 24.60 | 24.77 | 2,334,983 | +0.05(+0.21%) |
Nov 06, 2017 | 24.67 | 24.87 | 24.57 | 24.72 | 1,244,493 | +0.09(+0.35%) |
Nov 03, 2017 | 24.36 | 24.87 | 24.36 | 24.63 | 1,466,192 | +0.09(+0.38%) |
Nov 02, 2017 | 24.56 | 24.71 | 24.45 | 24.54 | 1,556,101 | +0.00(+0.00%) |
Nov 01, 2017 | 24.48 | 24.61 | 24.31 | 24.54 | 1,967,178 | +0.20(+0.81%) |
Oct 31, 2017 | 24.25 | 24.35 | 24.06 | 24.34 | 2,073,124 | +0.09(+0.35%) |
Oct 30, 2017 | 24.43 | 24.50 | 24.24 | 24.26 | 3,036,935 | -0.21(-0.84%) |
Oct 27, 2017 | 24.40 | 24.65 | 24.27 | 24.46 | 2,872,097 | +0.01(+0.04%) |
Oct 26, 2017 | 25.28 | 25.28 | 24.17 | 24.45 | 2,586,445 | -0.15(-0.63%) |
Oct 25, 2017 | 24.42 | 24.63 | 24.35 | 24.61 | 2,412,201 | +0.13(+0.52%) |
Oct 24, 2017 | 24.52 | 24.61 | 24.36 | 24.48 | 1,871,031 | -0.09(-0.35%) |
Oct 23, 2017 | 24.74 | 24.74 | 24.43 | 24.56 | 1,591,669 | -0.09(-0.38%) |
Oct 20, 2017 | 24.73 | 24.74 | 24.58 | 24.66 | 1,372,136 | -0.03(-0.10%) |
Oct 19, 2017 | 24.88 | 24.95 | 24.58 | 24.68 | 1,466,801 | -0.22(-0.89%) |
Oct 18, 2017 | 24.73 | 24.97 | 24.67 | 24.90 | 1,529,069 | +0.16(+0.66%) |
Oct 17, 2017 | 24.71 | 24.79 | 24.59 | 24.74 | 1,935,920 | +0.01(+0.03%) |
Oct 16, 2017 | 24.82 | 24.84 | 24.61 | 24.73 | 2,167,550 | -0.08(-0.31%) |
Oct 13, 2017 | 24.87 | 24.91 | 24.78 | 24.81 | 1,861,496 | -0.02(-0.07%) |
Oct 12, 2017 | 24.71 | 24.84 | 24.60 | 24.83 | 1,721,126 | +0.10(+0.41%) |
Oct 11, 2017 | 24.67 | 24.79 | 24.66 | 24.73 | 1,256,618 | +0.03(+0.10%) |
Oct 10, 2017 | 24.85 | 25.04 | 24.62 | 24.70 | 1,671,568 | -0.10(-0.41%) |
Oct 09, 2017 | 24.77 | 24.90 | 24.77 | 24.80 | 1,115,295 | +0.01(+0.03%) |
Oct 06, 2017 | 24.68 | 24.80 | 24.46 | 24.79 | 1,580,549 | +0.01(+0.03%) |
Oct 05, 2017 | 24.91 | 24.96 | 24.68 | 24.79 | 1,694,591 | -0.09(-0.34%) |
Oct 04, 2017 | 24.79 | 24.88 | 24.68 | 24.87 | 1,199,686 | +0.08(+0.31%) |
Oct 03, 2017 | 24.84 | 24.98 | 24.70 | 24.79 | 1,622,691 | +0.04(+0.17%) |