Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.06 | 25.15 | 24.94 | 25.08 | 1,351,274 | +0.09(+0.37%) |
Apr 27, 2018 | 24.57 | 25.14 | 24.39 | 24.99 | 636,018 | +0.43(+1.74%) |
Apr 26, 2018 | 24.26 | 24.71 | 24.26 | 24.57 | 694,534 | +0.34(+1.42%) |
Apr 25, 2018 | 23.98 | 24.33 | 23.89 | 24.22 | 800,002 | +0.21(+0.86%) |
Apr 24, 2018 | 23.92 | 24.21 | 23.89 | 24.02 | 702,762 | +0.15(+0.64%) |
Apr 23, 2018 | 23.80 | 23.96 | 23.63 | 23.86 | 739,147 | +0.11(+0.45%) |
Apr 20, 2018 | 24.02 | 24.06 | 23.73 | 23.76 | 658,024 | -0.18(-0.73%) |
Apr 19, 2018 | 24.11 | 24.18 | 23.70 | 23.93 | 882,546 | -0.21(-0.85%) |
Apr 18, 2018 | 24.34 | 24.44 | 24.14 | 24.14 | 628,512 | -0.21(-0.85%) |
Apr 17, 2018 | 24.12 | 24.59 | 23.99 | 24.34 | 1,301,052 | +0.31(+1.30%) |
Apr 16, 2018 | 23.88 | 24.20 | 23.81 | 24.03 | 951,159 | +0.16(+0.67%) |
Apr 13, 2018 | 23.80 | 23.89 | 23.63 | 23.87 | 861,355 | +0.11(+0.48%) |
Apr 12, 2018 | 23.98 | 23.98 | 23.52 | 23.76 | 1,371,136 | -0.21(-0.89%) |
Apr 11, 2018 | 23.90 | 24.15 | 23.88 | 23.97 | 2,017,435 | +0.05(+0.19%) |
Apr 10, 2018 | 24.05 | 24.09 | 23.86 | 23.92 | 1,189,355 | +0.07(+0.29%) |
Apr 09, 2018 | 24.12 | 24.21 | 23.84 | 23.86 | 763,070 | -0.25(-1.04%) |
Apr 06, 2018 | 24.41 | 24.52 | 23.99 | 24.11 | 905,266 | -0.34(-1.37%) |
Apr 05, 2018 | 24.66 | 24.66 | 24.34 | 24.44 | 1,073,934 | -0.20(-0.81%) |
Apr 04, 2018 | 24.43 | 24.81 | 24.38 | 24.64 | 1,259,273 | +0.04(+0.16%) |
Apr 03, 2018 | 24.53 | 24.79 | 24.35 | 24.60 | 1,912,898 | +0.17(+0.69%) |
Apr 02, 2018 | 24.77 | 24.89 | 24.21 | 24.44 | 1,199,034 | -0.39(-1.57%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 24.50 | 24.89 | 24.50 | 24.82 | 728,327 | +0.46(+1.88%) |
Mar 27, 2018 | 24.44 | 24.75 | 24.08 | 24.36 | 1,015,018 | -0.05(-0.19%) |
Mar 26, 2018 | 24.28 | 24.41 | 24.06 | 24.41 | 911,797 | +0.39(+1.62%) |
Mar 23, 2018 | 24.40 | 24.48 | 23.91 | 24.02 | 1,228,029 | -0.41(-1.69%) |
Mar 22, 2018 | 24.51 | 24.90 | 24.42 | 24.43 | 1,712,514 | -0.14(-0.59%) |
Mar 21, 2018 | 24.66 | 24.78 | 24.48 | 24.57 | 923,710 | -0.16(-0.65%) |
Mar 20, 2018 | 24.79 | 24.96 | 24.59 | 24.73 | 772,032 | -0.03(-0.12%) |
Mar 19, 2018 | 24.95 | 24.95 | 24.55 | 24.76 | 701,246 | -0.19(-0.76%) |
Mar 16, 2018 | 24.68 | 24.98 | 24.49 | 24.95 | 1,425,736 | +0.51(+2.09%) |
Mar 15, 2018 | 24.60 | 24.68 | 24.23 | 24.44 | 1,283,513 | -0.14(-0.59%) |
Mar 14, 2018 | 24.63 | 24.70 | 24.38 | 24.59 | 821,062 | +0.00(+0.00%) |
Mar 13, 2018 | 24.73 | 24.87 | 24.53 | 24.59 | 860,669 | -0.09(-0.37%) |
Mar 12, 2018 | 24.70 | 24.75 | 24.36 | 24.68 | 1,375,507 | -0.06(-0.24%) |
Mar 09, 2018 | 24.66 | 24.75 | 24.42 | 24.74 | 675,882 | +0.13(+0.52%) |
Mar 08, 2018 | 24.60 | 24.66 | 24.39 | 24.61 | 850,002 | +0.10(+0.40%) |
Mar 07, 2018 | 24.52 | 24.51 | 1,215,704 | +0.38(+1.57%) | ||
Mar 06, 2018 | 23.91 | 24.22 | 23.78 | 24.13 | 868,556 | +0.19(+0.79%) |
Mar 05, 2018 | 23.73 | 24.12 | 23.73 | 23.94 | 992,995 | +0.09(+0.38%) |
Mar 02, 2018 | 23.84 | 23.89 | 23.58 | 23.85 | 1,477,029 | -0.02(-0.06%) |
Mar 01, 2018 | 23.89 | 24.05 | 23.68 | 23.87 | 1,832,967 | -0.04(-0.16%) |
Feb 28, 2018 | 23.93 | 24.13 | 23.85 | 23.91 | 2,278,747 | +0.05(+0.22%) |
Feb 27, 2018 | 24.16 | 24.20 | 23.69 | 23.85 | 2,554,665 | -0.20(-0.82%) |
Feb 26, 2018 | 24.10 | 24.15 | 23.82 | 24.05 | 1,641,518 | +0.08(+0.32%) |
Feb 23, 2018 | 23.58 | 24.00 | 23.34 | 23.97 | 2,137,263 | +0.76(+3.26%) |
Feb 22, 2018 | 22.94 | 23.28 | 22.85 | 23.22 | 1,373,159 | +0.32(+1.39%) |
Feb 21, 2018 | 23.17 | 23.29 | 22.79 | 22.90 | 1,793,798 | -0.37(-1.59%) |
Feb 20, 2018 | 23.25 | 23.71 | 23.15 | 23.27 | 1,927,693 | -0.02(-0.06%) |
Feb 16, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.53 | 23.04 | 22.19 | 22.95 | 2,599,383 | +0.61(+2.71%) |
Feb 14, 2018 | 22.15 | 22.45 | 21.87 | 22.35 | 1,323,498 | +0.04(+0.17%) |
Feb 13, 2018 | 21.82 | 22.38 | 21.72 | 22.31 | 3,621,931 | +0.34(+1.55%) |
Feb 12, 2018 | 22.14 | 22.29 | 21.39 | 21.97 | 1,602,151 | -0.15(-0.68%) |
Feb 09, 2018 | 21.84 | 22.33 | 21.44 | 22.12 | 1,363,351 | +0.44(+2.03%) |
Feb 08, 2018 | 22.14 | 22.45 | 21.67 | 21.68 | 1,283,520 | -0.55(-2.45%) |
Feb 07, 2018 | 22.26 | 22.66 | 22.11 | 22.23 | 1,464,234 | -0.03(-0.14%) |
Feb 06, 2018 | 22.19 | 22.51 | 21.77 | 22.26 | 2,782,863 | -0.53(-2.33%) |
Feb 05, 2018 | 23.25 | 23.32 | 22.38 | 22.79 | 1,199,837 | -0.56(-2.40%) |
Feb 02, 2018 | 23.41 | 23.55 | 22.09 | 23.35 | 1,237,047 | -0.25(-1.06%) |
Feb 01, 2018 | 24.21 | 24.42 | 23.60 | 23.60 | 1,331,619 | -0.61(-2.53%) |
Jan 31, 2018 | 23.76 | 24.22 | 23.69 | 24.21 | 3,605,084 | +0.61(+2.60%) |
Jan 30, 2018 | 23.66 | 23.78 | 23.60 | 23.60 | 996,721 | -0.26(-1.08%) |
Jan 29, 2018 | 24.16 | 24.16 | 23.82 | 23.85 | 1,040,887 | -0.33(-1.35%) |
Jan 26, 2018 | 24.41 | 24.47 | 24.01 | 24.18 | 1,110,763 | -0.17(-0.68%) |
Jan 25, 2018 | 24.37 | 24.43 | 24.21 | 24.35 | 982,381 | -0.11(-0.46%) |
Jan 24, 2018 | 24.71 | 24.71 | 24.35 | 24.46 | 817,931 | -0.25(-1.01%) |
Jan 23, 2018 | 24.56 | 24.73 | 24.50 | 24.71 | 1,617,130 | +0.26(+1.05%) |
Jan 22, 2018 | 24.09 | 24.47 | 23.92 | 24.45 | 2,064,953 | +0.32(+1.32%) |
Jan 19, 2018 | 24.35 | 24.47 | 24.01 | 24.13 | 1,626,846 | -0.17(-0.72%) |
Jan 18, 2018 | 24.58 | 24.58 | 24.30 | 24.31 | 1,226,948 | -0.27(-1.11%) |
Jan 17, 2018 | 24.72 | 24.72 | 24.38 | 24.58 | 1,392,901 | -0.17(-0.70%) |
Jan 16, 2018 | 24.94 | 25.13 | 24.68 | 24.75 | 1,746,181 | -0.14(-0.55%) |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.26 | 25.47 | 25.23 | 25.29 | 1,032,633 | +0.05(+0.18%) |
Jan 10, 2018 | 25.34 | 25.09 | 25.25 | 938,252 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.61 | 25.62 | 25.29 | 25.34 | 1,128,594 | -0.31(-1.21%) |
Jan 08, 2018 | 25.25 | 25.65 | 25.15 | 25.65 | 1,530,517 | +0.31(+1.23%) |
Jan 05, 2018 | 25.24 | 25.38 | 25.18 | 25.34 | 736,549 | +0.14(+0.54%) |
Jan 04, 2018 | 25.85 | 25.85 | 25.16 | 25.20 | 593,812 | -0.67(-2.60%) |
Jan 03, 2018 | 25.73 | 25.87 | 25.66 | 25.87 | 822,845 | +0.20(+0.77%) |
Jan 02, 2018 | 26.00 | 26.00 | 25.72 | 25.68 | 757,294 | -0.26(-0.99%) |
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.72 | 25.91 | 25.53 | 25.91 | 676,919 | +0.23(+0.88%) |
Dec 27, 2017 | 25.56 | 25.75 | 25.41 | 25.68 | 735,037 | +0.14(+0.53%) |
Dec 26, 2017 | 25.33 | 25.60 | 25.30 | 25.54 | 396,367 | +0.17(+0.66%) |
Dec 22, 2017 | 25.30 | 25.66 | 25.06 | 25.38 | 759,145 | +0.17(+0.69%) |
Dec 21, 2017 | 25.35 | 25.36 | 25.14 | 25.20 | 752,924 | -0.11(-0.45%) |
Dec 20, 2017 | 25.78 | 25.90 | 25.29 | 25.31 | 979,461 | -0.48(-1.85%) |
Dec 19, 2017 | 26.23 | 26.29 | 25.66 | 25.79 | 726,170 | -0.42(-1.62%) |
Dec 18, 2017 | 26.07 | 26.54 | 26.07 | 26.22 | 898,183 | +0.22(+0.84%) |
Dec 15, 2017 | 26.09 | 26.09 | 25.84 | 26.00 | 1,381,439 | +0.19(+0.73%) |
Dec 14, 2017 | 25.98 | 25.99 | 25.73 | 25.81 | 1,270,635 | -0.14(-0.55%) |
Dec 13, 2017 | 26.12 | 26.23 | 25.90 | 25.95 | 852,305 | -0.10(-0.38%) |
Dec 12, 2017 | 26.11 | 26.21 | 25.85 | 26.05 | 1,303,897 | -0.03(-0.12%) |
Dec 11, 2017 | 26.15 | 26.18 | 26.03 | 26.08 | 744,071 | -0.04(-0.14%) |
Dec 08, 2017 | 26.19 | 26.21 | 26.04 | 26.11 | 977,892 | +0.01(+0.06%) |
Dec 07, 2017 | 26.03 | 26.21 | 25.93 | 26.10 | 1,667,068 | +0.10(+0.38%) |
Dec 06, 2017 | 26.12 | 26.14 | 25.76 | 26.00 | 797,814 | -0.07(-0.26%) |
Dec 05, 2017 | 26.67 | 26.71 | 26.05 | 26.07 | 1,104,385 | -0.62(-2.34%) |
Dec 04, 2017 | 26.81 | 26.94 | 26.63 | 26.69 | 1,128,459 | -0.05(-0.17%) |
Dec 01, 2017 | 26.84 | 26.96 | 26.50 | 26.74 | 1,160,740 | -0.05(-0.17%) |
Nov 30, 2017 | 26.87 | 26.90 | 26.64 | 26.78 | 2,320,003 | +0.03(+0.11%) |
Nov 29, 2017 | 26.57 | 26.80 | 26.51 | 26.75 | 2,083,952 | +0.22(+0.82%) |
Nov 28, 2017 | 26.78 | 26.78 | 26.49 | 26.54 | 2,481,135 | -0.29(-1.06%) |
Nov 27, 2017 | 26.88 | 26.94 | 26.69 | 26.82 | 1,668,411 | +0.05(+0.17%) |
Nov 24, 2017 | 26.88 | 26.91 | 26.72 | 26.78 | 617,104 | -0.04(-0.14%) |
Nov 22, 2017 | 26.74 | 26.99 | 26.69 | 26.81 | 1,495,358 | +0.02(+0.08%) |
Nov 21, 2017 | 26.66 | 26.80 | 26.60 | 26.79 | 1,411,443 | +0.17(+0.62%) |
Nov 20, 2017 | 26.27 | 26.71 | 25.90 | 26.63 | 3,165,596 | -0.02(-0.08%) |
Nov 17, 2017 | 26.72 | 26.74 | 26.58 | 26.65 | 1,214,306 | -0.11(-0.39%) |
Nov 16, 2017 | 26.57 | 26.76 | 26.51 | 26.75 | 1,446,703 | +0.18(+0.68%) |
Nov 15, 2017 | 26.69 | 26.80 | 26.54 | 26.57 | 1,163,463 | -0.18(-0.67%) |
Nov 14, 2017 | 26.63 | 26.87 | 26.55 | 26.75 | 981,440 | +0.11(+0.42%) |
Nov 13, 2017 | 26.45 | 26.70 | 26.39 | 26.64 | 1,308,691 | +0.24(+0.91%) |
Nov 10, 2017 | 26.40 | 26.67 | 26.36 | 26.40 | 742,819 | -0.13(-0.48%) |
Nov 09, 2017 | 26.27 | 26.63 | 26.27 | 26.53 | 1,243,025 | +0.20(+0.74%) |
Nov 08, 2017 | 26.25 | 26.42 | 26.11 | 26.33 | 1,014,185 | +0.16(+0.60%) |
Nov 07, 2017 | 26.07 | 26.36 | 25.94 | 26.18 | 1,390,943 | +0.14(+0.52%) |
Nov 06, 2017 | 25.84 | 26.18 | 25.81 | 26.04 | 1,618,541 | +0.27(+1.05%) |
Nov 03, 2017 | 25.33 | 25.89 | 25.33 | 25.77 | 1,685,227 | +0.23(+0.88%) |
Nov 02, 2017 | 25.33 | 25.75 | 25.03 | 25.54 | 2,053,518 | +0.20(+0.80%) |
Nov 01, 2017 | 25.42 | 25.42 | 25.15 | 25.34 | 1,383,301 | -0.08(-0.33%) |
Oct 31, 2017 | 25.09 | 25.42 | 24.92 | 25.42 | 1,607,207 | +0.31(+1.23%) |
Oct 30, 2017 | 25.23 | 25.23 | 24.91 | 25.12 | 1,011,446 | -0.05(-0.21%) |
Oct 27, 2017 | 25.18 | 25.23 | 24.93 | 25.17 | 1,251,948 | +0.05(+0.18%) |
Oct 26, 2017 | 25.18 | 25.19 | 24.88 | 25.12 | 1,066,648 | -0.03(-0.12%) |
Oct 25, 2017 | 25.09 | 25.18 | 24.96 | 25.15 | 831,418 | +0.02(+0.09%) |
Oct 24, 2017 | 25.12 | 25.34 | 25.03 | 25.13 | 1,082,263 | +0.03(+0.12%) |
Oct 23, 2017 | 25.24 | 25.24 | 25.02 | 25.10 | 732,669 | -0.04(-0.15%) |
Oct 20, 2017 | 25.34 | 25.34 | 25.05 | 25.14 | 800,761 | -0.21(-0.83%) |
Oct 19, 2017 | 25.51 | 25.52 | 25.27 | 25.35 | 894,768 | -0.16(-0.62%) |
Oct 18, 2017 | 25.57 | 25.63 | 25.42 | 25.51 | 1,047,489 | -0.14(-0.56%) |
Oct 17, 2017 | 25.54 | 25.69 | 25.45 | 25.65 | 1,519,319 | +0.11(+0.41%) |
Oct 16, 2017 | 25.40 | 25.56 | 25.27 | 25.54 | 1,167,234 | +0.17(+0.65%) |
Oct 13, 2017 | 25.42 | 25.45 | 25.11 | 25.38 | 901,887 | +0.19(+0.75%) |
Oct 12, 2017 | 24.95 | 25.19 | 24.87 | 25.19 | 1,082,339 | +0.24(+0.96%) |
Oct 11, 2017 | 24.89 | 25.06 | 24.89 | 24.95 | 771,029 | +0.03(+0.12%) |
Oct 10, 2017 | 24.93 | 25.13 | 24.76 | 24.92 | 961,852 | +0.04(+0.15%) |
Oct 09, 2017 | 24.98 | 25.05 | 24.87 | 24.88 | 968,271 | -0.10(-0.39%) |
Oct 06, 2017 | 25.08 | 25.15 | 24.79 | 24.98 | 2,873,018 | -0.14(-0.57%) |
Oct 05, 2017 | 25.12 | 25.21 | 25.04 | 25.12 | 667,864 | +0.04(+0.15%) |
Oct 04, 2017 | 24.97 | 25.11 | 24.79 | 25.09 | 522,055 | +0.11(+0.42%) |
Oct 03, 2017 | 24.96 | 25.03 | 24.84 | 24.98 | 1,282,913 | +0.02(+0.09%) |
Oct 02, 2017 | 25.22 | 25.30 | 24.80 | 24.96 | 1,315,026 | -0.25(-0.98%) |
Sep 29, 2017 | 24.78 | 25.23 | 24.66 | 25.21 | 1,962,133 | +0.36(+1.45%) |
Sep 28, 2017 | 24.84 | 24.92 | 24.49 | 24.84 | 1,711,244 | +0.04(+0.15%) |
Sep 27, 2017 | 24.81 | 24.98 | 24.39 | 24.81 | 2,364,288 | +0.00(+0.00%) |
Sep 26, 2017 | 24.81 | 24.88 | 24.64 | 24.81 | 1,432,652 | +0.12(+0.49%) |
Sep 25, 2017 | 24.42 | 24.90 | 24.35 | 24.69 | 1,594,471 | +0.32(+1.30%) |
Sep 22, 2017 | 24.51 | 24.60 | 24.25 | 24.37 | 731,521 | -0.11(-0.46%) |
Sep 21, 2017 | 24.49 | 24.65 | 24.39 | 24.48 | 973,840 | +0.03(+0.12%) |
Sep 20, 2017 | 24.19 | 24.45 | 24.18 | 24.45 | 1,384,791 | +0.23(+0.96%) |
Sep 19, 2017 | 24.07 | 24.32 | 23.87 | 24.22 | 3,024,285 | +0.31(+1.29%) |
Sep 18, 2017 | 24.10 | 24.14 | 23.70 | 23.91 | 1,184,410 | -0.16(-0.66%) |
Sep 15, 2017 | 24.26 | 24.29 | 23.77 | 24.07 | 2,318,033 | -0.17(-0.71%) |
Sep 14, 2017 | 23.79 | 24.31 | 23.79 | 24.24 | 1,198,194 | +0.40(+1.69%) |
Sep 13, 2017 | 23.82 | 23.97 | 23.77 | 23.84 | 1,530,024 | -0.02(-0.09%) |
Sep 12, 2017 | 24.08 | 24.17 | 23.72 | 23.86 | 1,006,076 | -0.21(-0.87%) |
Sep 11, 2017 | 24.14 | 24.26 | 24.06 | 24.07 | 1,113,024 | +0.06(+0.25%) |
Sep 08, 2017 | 24.07 | 24.18 | 23.99 | 24.01 | 1,115,384 | -0.16(-0.68%) |
Sep 07, 2017 | 24.27 | 24.41 | 24.09 | 24.17 | 828,061 | -0.10(-0.43%) |
Sep 06, 2017 | 24.32 | 24.49 | 24.22 | 24.28 | 894,013 | +0.04(+0.15%) |
Sep 05, 2017 | 24.52 | 24.63 | 24.21 | 24.24 | 819,398 | -0.26(-1.07%) |
Sep 01, 2017 | 24.63 | 24.82 | 24.49 | 24.50 | 1,142,739 | -0.11(-0.45%) |
Aug 31, 2017 | 24.26 | 24.62 | 24.22 | 24.61 | 1,013,841 | +0.45(+1.88%) |
Aug 30, 2017 | 23.83 | 24.19 | 23.73 | 24.16 | 873,389 | +0.28(+1.16%) |
Aug 29, 2017 | 23.91 | 24.20 | 23.84 | 23.88 | 779,352 | -0.12(-0.50%) |
Aug 28, 2017 | 24.49 | 24.51 | 23.89 | 24.00 | 1,174,339 | -0.43(-1.77%) |
Aug 25, 2017 | 24.42 | 24.56 | 24.24 | 24.44 | 1,090,719 | +0.08(+0.34%) |
Aug 24, 2017 | 24.53 | 24.63 | 24.27 | 24.35 | 1,088,795 | -0.11(-0.46%) |
Aug 23, 2017 | 24.23 | 24.58 | 24.21 | 24.47 | 841,969 | +0.17(+0.71%) |
Aug 22, 2017 | 24.34 | 24.42 | 24.19 | 24.29 | 423,219 | -0.02(-0.09%) |
Aug 21, 2017 | 24.33 | 24.44 | 24.26 | 24.32 | 491,239 | -0.02(-0.09%) |
Aug 18, 2017 | 24.50 | 24.61 | 24.18 | 24.34 | 1,269,505 | -0.23(-0.94%) |
Aug 17, 2017 | 24.70 | 24.78 | 24.50 | 24.57 | 981,467 | -0.12(-0.48%) |
Aug 16, 2017 | 24.53 | 24.79 | 24.45 | 24.69 | 1,538,426 | +0.21(+0.85%) |
Aug 15, 2017 | 24.32 | 24.48 | 24.08 | 24.48 | 1,240,169 | +0.13(+0.55%) |
Aug 14, 2017 | 23.87 | 24.41 | 23.81 | 24.35 | 2,165,253 | +0.68(+2.87%) |
Aug 11, 2017 | 23.82 | 24.03 | 23.55 | 23.67 | 1,265,305 | -0.31(-1.31%) |
Aug 10, 2017 | 23.88 | 24.03 | 23.79 | 23.98 | 1,187,539 | +0.00(+0.00%) |
Aug 09, 2017 | 24.17 | 24.22 | 23.97 | 23.98 | 882,544 | -0.23(-0.96%) |
Aug 08, 2017 | 24.27 | 24.38 | 24.14 | 24.21 | 1,756,657 | -0.10(-0.40%) |
Aug 07, 2017 | 24.63 | 24.63 | 24.23 | 24.31 | 1,339,397 | -0.31(-1.27%) |
Aug 04, 2017 | 24.59 | 24.68 | 24.23 | 24.62 | 1,649,377 | +0.04(+0.18%) |
Aug 03, 2017 | 24.43 | 24.81 | 24.22 | 24.58 | 3,790,870 | +0.19(+0.76%) |
Aug 02, 2017 | 24.37 | 24.58 | 24.10 | 24.39 | 2,006,691 | +0.01(+0.03%) |
Aug 01, 2017 | 24.46 | 24.65 | 24.30 | 24.38 | 961,418 | -0.02(-0.09%) |
Jul 31, 2017 | 24.25 | 24.41 | 24.03 | 24.41 | 1,545,376 | +0.24(+0.99%) |
Jul 28, 2017 | 24.03 | 24.23 | 23.96 | 24.17 | 1,059,051 | +0.13(+0.56%) |
Jul 27, 2017 | 24.03 | 24.20 | 23.82 | 24.03 | 820,351 | +0.02(+0.09%) |
Jul 26, 2017 | 24.06 | 24.20 | 23.91 | 24.01 | 613,888 | -0.02(-0.09%) |
Jul 25, 2017 | 23.97 | 24.08 | 23.74 | 24.03 | 984,194 | +0.13(+0.53%) |
Jul 24, 2017 | 24.00 | 24.01 | 23.75 | 23.91 | 1,231,386 | -0.10(-0.40%) |
Jul 21, 2017 | 24.06 | 24.12 | 23.91 | 24.00 | 728,479 | -0.01(-0.03%) |
Jul 20, 2017 | 24.41 | 24.44 | 23.99 | 24.01 | 1,286,721 | -0.31(-1.26%) |
Jul 19, 2017 | 24.25 | 24.38 | 24.18 | 24.32 | 1,115,178 | +0.10(+0.40%) |
Jul 18, 2017 | 24.28 | 24.34 | 24.14 | 24.22 | 1,576,628 | -0.05(-0.22%) |
Jul 17, 2017 | 24.14 | 24.38 | 24.02 | 24.27 | 1,581,354 | +0.16(+0.65%) |
Jul 14, 2017 | 23.87 | 24.25 | 23.84 | 24.11 | 2,654,443 | +0.38(+1.60%) |
Jul 13, 2017 | 23.94 | 24.12 | 23.70 | 23.73 | 1,190,790 | -0.17(-0.72%) |
Jul 12, 2017 | 23.85 | 24.04 | 23.85 | 23.91 | 1,058,914 | +0.24(+1.01%) |
Jul 11, 2017 | 23.76 | 23.82 | 23.52 | 23.67 | 2,238,980 | -0.04(-0.16%) |
Jul 10, 2017 | 24.41 | 24.42 | 23.68 | 23.70 | 1,613,928 | -0.67(-2.75%) |
Jul 07, 2017 | 24.35 | 24.49 | 24.23 | 24.38 | 1,559,093 | +0.05(+0.22%) |
Jul 06, 2017 | 25.05 | 25.19 | 24.29 | 24.32 | 1,914,868 | -0.81(-3.23%) |
Jul 05, 2017 | 25.67 | 25.76 | 25.11 | 25.14 | 1,509,988 | -0.54(-2.09%) |
Jul 03, 2017 | 25.60 | 25.69 | 25.38 | 25.67 | 495,215 | +0.17(+0.67%) |
Jun 30, 2017 | 25.49 | 25.60 | 25.26 | 25.50 | 2,744,903 | +0.04(+0.18%) |
Jun 29, 2017 | 25.95 | 25.95 | 25.41 | 25.46 | 2,094,936 | -0.46(-1.78%) |
Jun 28, 2017 | 25.81 | 26.02 | 25.73 | 25.92 | 1,627,964 | +0.18(+0.70%) |
Jun 27, 2017 | 26.03 | 26.19 | 25.70 | 25.74 | 1,608,060 | -0.36(-1.37%) |
Jun 26, 2017 | 25.82 | 26.21 | 25.79 | 26.10 | 2,007,340 | +0.40(+1.54%) |
Jun 23, 2017 | 26.03 | 26.13 | 25.69 | 25.70 | 17,836,350 | -0.25(-0.95%) |
Jun 22, 2017 | 25.87 | 26.13 | 25.60 | 25.95 | 1,567,734 | +0.12(+0.46%) |
Jun 21, 2017 | 26.11 | 26.13 | 25.75 | 25.83 | 1,384,372 | -0.31(-1.20%) |
Jun 20, 2017 | 26.24 | 26.43 | 25.95 | 26.14 | 1,079,429 | -0.16(-0.62%) |
Jun 19, 2017 | 26.57 | 26.63 | 26.25 | 26.31 | 1,376,553 | -0.26(-0.98%) |
Jun 16, 2017 | 26.38 | 26.58 | 26.21 | 26.57 | 1,982,462 | +0.07(+0.25%) |
Jun 15, 2017 | 26.32 | 26.62 | 26.26 | 26.50 | 1,574,839 | +0.01(+0.03%) |
Jun 14, 2017 | 26.66 | 26.77 | 26.33 | 26.49 | 1,788,243 | -0.01(-0.06%) |
Jun 13, 2017 | 26.27 | 26.52 | 25.94 | 26.51 | 1,761,088 | +0.24(+0.90%) |
Jun 12, 2017 | 26.28 | 26.53 | 26.13 | 26.27 | 2,345,849 | -0.02(-0.08%) |
Jun 09, 2017 | 25.72 | 26.30 | 25.42 | 26.29 | 2,307,710 | +0.59(+2.31%) |
Jun 08, 2017 | 25.26 | 25.71 | 25.04 | 25.70 | 2,127,295 | +0.45(+1.79%) |
Jun 07, 2017 | 24.63 | 25.26 | 24.61 | 25.25 | 1,547,041 | +0.62(+2.53%) |
Jun 06, 2017 | 24.79 | 24.81 | 24.55 | 24.63 | 1,488,015 | -0.19(-0.75%) |
Jun 05, 2017 | 24.86 | 24.92 | 24.70 | 24.81 | 1,446,221 | -0.07(-0.30%) |
Jun 02, 2017 | 24.69 | 25.00 | 24.63 | 24.89 | 957,538 | +0.33(+1.36%) |
Jun 01, 2017 | 24.22 | 24.60 | 24.15 | 24.55 | 763,230 | +0.29(+1.19%) |
May 31, 2017 | 24.24 | 24.38 | 24.10 | 24.27 | 1,302,028 | +0.06(+0.24%) |
May 30, 2017 | 24.33 | 24.38 | 24.08 | 24.21 | 1,173,069 | -0.18(-0.73%) |
May 26, 2017 | 24.41 | 24.53 | 24.22 | 24.38 | 558,833 | -0.04(-0.18%) |
May 25, 2017 | 24.85 | 24.85 | 24.41 | 24.43 | 961,712 | -0.39(-1.55%) |
May 24, 2017 | 24.79 | 24.92 | 24.72 | 24.81 | 584,780 | +0.07(+0.30%) |
May 23, 2017 | 24.59 | 24.84 | 24.43 | 24.74 | 762,482 | +0.26(+1.06%) |
May 22, 2017 | 24.33 | 24.52 | 24.26 | 24.48 | 804,973 | +0.14(+0.58%) |
May 19, 2017 | 24.32 | 24.45 | 24.15 | 24.34 | 1,158,694 | +0.00(+0.00%) |
May 18, 2017 | 24.23 | 24.41 | 24.01 | 24.34 | 940,927 | +0.04(+0.15%) |
May 17, 2017 | 24.28 | 24.46 | 24.09 | 24.30 | 1,672,815 | -0.10(-0.42%) |
May 16, 2017 | 24.56 | 24.60 | 24.26 | 24.41 | 725,162 | -0.13(-0.54%) |
May 15, 2017 | 24.53 | 24.78 | 24.49 | 24.54 | 477,205 | -0.01(-0.03%) |
May 12, 2017 | 24.56 | 24.68 | 24.48 | 24.55 | 726,118 | -0.04(-0.18%) |
May 11, 2017 | 24.80 | 24.80 | 24.38 | 24.59 | 1,167,176 | -0.33(-1.34%) |
May 10, 2017 | 24.72 | 25.08 | 24.64 | 24.92 | 1,006,625 | +0.19(+0.78%) |
May 09, 2017 | 24.95 | 24.95 | 24.57 | 24.73 | 997,981 | -0.26(-1.04%) |
May 08, 2017 | 25.31 | 25.41 | 24.92 | 24.99 | 1,096,753 | -0.26(-1.03%) |
May 05, 2017 | 25.04 | 25.35 | 25.01 | 25.25 | 1,050,519 | +0.20(+0.80%) |
May 04, 2017 | 25.81 | 25.87 | 24.33 | 25.05 | 1,773,810 | -0.24(-0.97%) |
May 03, 2017 | 25.74 | 25.74 | 25.19 | 25.29 | 747,342 | -0.40(-1.56%) |
May 02, 2017 | 25.69 | 25.82 | 25.55 | 25.69 | 711,484 | +0.01(+0.03%) |