Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.81 | 24.90 | 24.69 | 24.83 | 1,365,063 | +0.09(+0.37%) |
Apr 27, 2018 | 24.33 | 24.88 | 24.14 | 24.74 | 642,508 | +0.42(+1.74%) |
Apr 26, 2018 | 24.02 | 24.46 | 24.02 | 24.32 | 701,621 | +0.34(+1.42%) |
Apr 25, 2018 | 23.74 | 24.08 | 23.65 | 23.98 | 808,166 | +0.20(+0.86%) |
Apr 24, 2018 | 23.68 | 23.97 | 23.65 | 23.77 | 709,933 | +0.15(+0.64%) |
Apr 23, 2018 | 23.56 | 23.72 | 23.40 | 23.62 | 746,689 | +0.11(+0.45%) |
Apr 20, 2018 | 23.77 | 23.82 | 23.49 | 23.52 | 664,738 | -0.17(-0.73%) |
Apr 19, 2018 | 23.86 | 23.94 | 23.46 | 23.69 | 891,552 | -0.20(-0.85%) |
Apr 18, 2018 | 24.10 | 24.20 | 23.89 | 23.89 | 634,925 | -0.20(-0.85%) |
Apr 17, 2018 | 23.88 | 24.34 | 23.74 | 24.10 | 1,314,328 | +0.31(+1.30%) |
Apr 16, 2018 | 23.64 | 23.95 | 23.57 | 23.79 | 960,865 | +0.16(+0.67%) |
Apr 13, 2018 | 23.56 | 23.65 | 23.39 | 23.63 | 870,144 | +0.11(+0.48%) |
Apr 12, 2018 | 23.74 | 23.74 | 23.28 | 23.52 | 1,385,127 | -0.21(-0.89%) |
Apr 11, 2018 | 23.66 | 23.91 | 23.64 | 23.73 | 2,038,021 | +0.05(+0.19%) |
Apr 10, 2018 | 23.81 | 23.85 | 23.62 | 23.68 | 1,201,491 | +0.07(+0.29%) |
Apr 09, 2018 | 23.88 | 23.96 | 23.60 | 23.62 | 770,856 | -0.25(-1.04%) |
Apr 06, 2018 | 24.16 | 24.27 | 23.75 | 23.86 | 914,504 | -0.33(-1.37%) |
Apr 05, 2018 | 24.41 | 24.41 | 24.10 | 24.20 | 1,084,893 | -0.20(-0.81%) |
Apr 04, 2018 | 24.18 | 24.56 | 24.13 | 24.39 | 1,272,123 | +0.04(+0.16%) |
Apr 03, 2018 | 24.28 | 24.54 | 24.11 | 24.36 | 1,932,418 | +0.17(+0.69%) |
Apr 02, 2018 | 24.52 | 24.64 | 23.97 | 24.19 | 1,211,269 | -0.39(-1.57%) |
Mar 29, 2018 | 24.57 | 24.57 | 24.57 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 24.26 | 24.64 | 24.26 | 24.57 | 735,759 | +0.45(+1.88%) |
Mar 27, 2018 | 24.19 | 24.50 | 23.83 | 24.11 | 1,025,375 | -0.05(-0.19%) |
Mar 26, 2018 | 24.03 | 24.16 | 23.82 | 24.16 | 921,101 | +0.39(+1.62%) |
Mar 23, 2018 | 24.15 | 24.23 | 23.67 | 23.77 | 1,240,560 | -0.41(-1.69%) |
Mar 22, 2018 | 24.26 | 24.65 | 24.17 | 24.18 | 1,729,989 | -0.14(-0.59%) |
Mar 21, 2018 | 24.42 | 24.53 | 24.23 | 24.33 | 933,135 | -0.16(-0.65%) |
Mar 20, 2018 | 24.54 | 24.71 | 24.34 | 24.48 | 779,909 | -0.03(-0.12%) |
Mar 19, 2018 | 24.70 | 24.70 | 24.30 | 24.51 | 708,402 | -0.19(-0.76%) |
Mar 16, 2018 | 24.43 | 24.73 | 24.24 | 24.70 | 1,440,284 | +0.51(+2.09%) |
Mar 15, 2018 | 24.35 | 24.43 | 23.99 | 24.20 | 1,296,610 | -0.14(-0.59%) |
Mar 14, 2018 | 24.38 | 24.45 | 24.13 | 24.34 | 829,440 | +0.00(+0.00%) |
Mar 13, 2018 | 24.48 | 24.62 | 24.29 | 24.34 | 869,452 | -0.09(-0.37%) |
Mar 12, 2018 | 24.45 | 24.50 | 24.11 | 24.43 | 1,389,542 | -0.06(-0.24%) |
Mar 09, 2018 | 24.41 | 24.50 | 24.17 | 24.49 | 682,779 | +0.13(+0.52%) |
Mar 08, 2018 | 24.35 | 24.41 | 24.14 | 24.36 | 858,675 | +0.10(+0.40%) |
Mar 07, 2018 | 24.27 | 24.26 | 1,228,109 | +0.37(+1.57%) | ||
Mar 06, 2018 | 23.67 | 23.98 | 23.54 | 23.89 | 877,419 | +0.19(+0.79%) |
Mar 05, 2018 | 23.49 | 23.87 | 23.49 | 23.70 | 1,003,127 | +0.09(+0.38%) |
Mar 02, 2018 | 23.60 | 23.65 | 23.34 | 23.61 | 1,492,101 | -0.01(-0.06%) |
Mar 01, 2018 | 23.65 | 23.81 | 23.44 | 23.63 | 1,851,671 | -0.04(-0.16%) |
Feb 28, 2018 | 23.69 | 23.88 | 23.61 | 23.66 | 2,301,999 | +0.05(+0.22%) |
Feb 27, 2018 | 23.92 | 23.96 | 23.45 | 23.61 | 2,580,733 | -0.19(-0.82%) |
Feb 26, 2018 | 23.86 | 23.90 | 23.58 | 23.81 | 1,658,268 | +0.07(+0.32%) |
Feb 23, 2018 | 23.34 | 23.76 | 23.10 | 23.73 | 2,159,072 | +0.75(+3.26%) |
Feb 22, 2018 | 22.71 | 23.04 | 22.62 | 22.98 | 1,387,170 | +0.31(+1.39%) |
Feb 21, 2018 | 22.94 | 23.06 | 22.56 | 22.67 | 1,812,102 | -0.37(-1.59%) |
Feb 20, 2018 | 23.01 | 23.47 | 22.91 | 23.03 | 1,947,363 | -0.02(-0.07%) |
Feb 16, 2018 | 23.05 | 23.05 | 23.05 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.30 | 22.81 | 21.96 | 22.72 | 2,625,907 | +0.60(+2.71%) |
Feb 14, 2018 | 21.93 | 22.23 | 21.65 | 22.12 | 1,337,003 | +0.04(+0.17%) |
Feb 13, 2018 | 21.60 | 22.15 | 21.50 | 22.08 | 3,658,890 | +0.34(+1.55%) |
Feb 12, 2018 | 21.92 | 22.07 | 21.18 | 21.75 | 1,618,499 | -0.15(-0.68%) |
Feb 09, 2018 | 21.62 | 22.11 | 21.22 | 21.90 | 1,377,262 | +0.43(+2.03%) |
Feb 08, 2018 | 21.92 | 22.23 | 21.45 | 21.46 | 1,296,617 | -0.54(-2.45%) |
Feb 07, 2018 | 22.04 | 22.43 | 21.89 | 22.00 | 1,479,175 | -0.03(-0.14%) |
Feb 06, 2018 | 21.96 | 22.28 | 21.55 | 22.03 | 2,811,260 | -0.52(-2.33%) |
Feb 05, 2018 | 23.02 | 23.09 | 22.16 | 22.56 | 1,212,080 | -0.55(-2.40%) |
Feb 02, 2018 | 23.18 | 23.31 | 21.87 | 23.11 | 1,249,670 | -0.25(-1.06%) |
Feb 01, 2018 | 23.96 | 24.17 | 23.36 | 23.36 | 1,345,207 | -0.61(-2.53%) |
Jan 31, 2018 | 23.52 | 23.97 | 23.45 | 23.96 | 3,641,871 | +0.61(+2.60%) |
Jan 30, 2018 | 23.42 | 23.54 | 23.36 | 23.36 | 1,006,892 | -0.25(-1.08%) |
Jan 29, 2018 | 23.92 | 23.92 | 23.58 | 23.61 | 1,051,508 | -0.32(-1.35%) |
Jan 26, 2018 | 24.17 | 24.22 | 23.77 | 23.93 | 1,122,098 | -0.16(-0.68%) |
Jan 25, 2018 | 24.12 | 24.18 | 23.96 | 24.10 | 992,405 | -0.11(-0.46%) |
Jan 24, 2018 | 24.46 | 24.46 | 24.11 | 24.21 | 826,277 | -0.25(-1.01%) |
Jan 23, 2018 | 24.31 | 24.48 | 24.25 | 24.46 | 1,633,632 | +0.25(+1.05%) |
Jan 22, 2018 | 23.84 | 24.22 | 23.68 | 24.20 | 2,086,024 | +0.31(+1.32%) |
Jan 19, 2018 | 24.11 | 24.22 | 23.77 | 23.89 | 1,643,446 | -0.17(-0.72%) |
Jan 18, 2018 | 24.33 | 24.33 | 24.05 | 24.06 | 1,239,468 | -0.27(-1.11%) |
Jan 17, 2018 | 24.47 | 24.47 | 24.14 | 24.33 | 1,407,115 | -0.17(-0.70%) |
Jan 16, 2018 | 24.69 | 24.87 | 24.43 | 24.50 | 1,763,999 | -0.13(-0.55%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.01 | 25.21 | 24.98 | 25.04 | 1,043,170 | +0.05(+0.18%) |
Jan 10, 2018 | 25.08 | 24.83 | 24.99 | 947,826 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.35 | 25.37 | 25.04 | 25.08 | 1,140,110 | -0.31(-1.21%) |
Jan 08, 2018 | 25.00 | 25.39 | 24.89 | 25.39 | 1,546,135 | +0.31(+1.23%) |
Jan 05, 2018 | 24.98 | 25.13 | 24.93 | 25.08 | 744,065 | +0.13(+0.54%) |
Jan 04, 2018 | 25.59 | 25.59 | 24.90 | 24.95 | 599,871 | -0.67(-2.60%) |
Jan 03, 2018 | 25.47 | 25.61 | 25.40 | 25.61 | 831,241 | +0.19(+0.77%) |
Jan 02, 2018 | 25.73 | 25.73 | 25.46 | 25.42 | 765,021 | -0.25(-0.99%) |
Dec 29, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.46 | 25.65 | 25.28 | 25.64 | 683,826 | +0.22(+0.88%) |
Dec 27, 2017 | 25.30 | 25.49 | 25.15 | 25.42 | 742,537 | +0.13(+0.53%) |
Dec 26, 2017 | 25.07 | 25.34 | 25.04 | 25.28 | 400,411 | +0.16(+0.66%) |
Dec 22, 2017 | 25.04 | 25.41 | 24.81 | 25.12 | 766,892 | +0.17(+0.69%) |
Dec 21, 2017 | 25.10 | 25.10 | 24.89 | 24.95 | 760,607 | -0.11(-0.45%) |
Dec 20, 2017 | 25.52 | 25.64 | 25.04 | 25.06 | 989,456 | -0.47(-1.85%) |
Dec 19, 2017 | 25.97 | 26.03 | 25.40 | 25.53 | 733,580 | -0.42(-1.62%) |
Dec 18, 2017 | 25.81 | 26.27 | 25.81 | 25.95 | 907,348 | +0.22(+0.84%) |
Dec 15, 2017 | 25.83 | 25.83 | 25.58 | 25.73 | 1,395,535 | +0.19(+0.73%) |
Dec 14, 2017 | 25.72 | 25.73 | 25.47 | 25.55 | 1,283,600 | -0.14(-0.55%) |
Dec 13, 2017 | 25.86 | 25.96 | 25.64 | 25.69 | 861,002 | -0.10(-0.38%) |
Dec 12, 2017 | 25.84 | 25.95 | 25.59 | 25.78 | 1,317,202 | -0.03(-0.12%) |
Dec 11, 2017 | 25.89 | 25.92 | 25.77 | 25.81 | 751,664 | -0.04(-0.14%) |
Dec 08, 2017 | 25.93 | 25.95 | 25.78 | 25.85 | 987,870 | +0.01(+0.06%) |
Dec 07, 2017 | 25.77 | 25.94 | 25.67 | 25.84 | 1,684,079 | +0.10(+0.38%) |
Dec 06, 2017 | 25.86 | 25.87 | 25.50 | 25.74 | 805,955 | -0.07(-0.26%) |
Dec 05, 2017 | 26.40 | 26.44 | 25.79 | 25.81 | 1,115,654 | -0.62(-2.34%) |
Dec 04, 2017 | 26.54 | 26.67 | 26.36 | 26.42 | 1,139,974 | -0.04(-0.17%) |
Dec 01, 2017 | 26.57 | 26.68 | 26.23 | 26.47 | 1,172,584 | -0.04(-0.17%) |
Nov 30, 2017 | 26.60 | 26.63 | 26.37 | 26.51 | 2,343,676 | +0.03(+0.11%) |
Nov 29, 2017 | 26.30 | 26.53 | 26.24 | 26.48 | 2,105,217 | +0.22(+0.82%) |
Nov 28, 2017 | 26.51 | 26.51 | 26.22 | 26.27 | 2,506,453 | -0.28(-1.07%) |
Nov 27, 2017 | 26.61 | 26.67 | 26.42 | 26.55 | 1,685,435 | +0.04(+0.17%) |
Nov 24, 2017 | 26.61 | 26.64 | 26.45 | 26.51 | 623,401 | -0.04(-0.14%) |
Nov 22, 2017 | 26.47 | 26.71 | 26.42 | 26.54 | 1,510,617 | +0.02(+0.08%) |
Nov 21, 2017 | 26.39 | 26.53 | 26.33 | 26.52 | 1,425,845 | +0.16(+0.62%) |
Nov 20, 2017 | 26.01 | 26.44 | 25.64 | 26.36 | 3,197,898 | -0.02(-0.08%) |
Nov 17, 2017 | 26.45 | 26.47 | 26.31 | 26.38 | 1,226,697 | -0.10(-0.39%) |
Nov 16, 2017 | 26.31 | 26.49 | 26.24 | 26.48 | 1,461,465 | +0.18(+0.68%) |
Nov 15, 2017 | 26.42 | 26.53 | 26.27 | 26.31 | 1,175,335 | -0.18(-0.67%) |
Nov 14, 2017 | 26.36 | 26.60 | 26.28 | 26.48 | 991,455 | +0.11(+0.42%) |
Nov 13, 2017 | 26.19 | 26.43 | 26.13 | 26.37 | 1,322,045 | +0.24(+0.91%) |
Nov 10, 2017 | 26.13 | 26.40 | 26.09 | 26.13 | 750,399 | -0.13(-0.48%) |
Nov 09, 2017 | 26.01 | 26.36 | 26.01 | 26.26 | 1,255,709 | +0.19(+0.74%) |
Nov 08, 2017 | 25.99 | 26.15 | 25.85 | 26.07 | 1,024,533 | +0.16(+0.60%) |
Nov 07, 2017 | 25.81 | 26.10 | 25.68 | 25.91 | 1,405,137 | +0.13(+0.52%) |
Nov 06, 2017 | 25.58 | 25.91 | 25.55 | 25.78 | 1,635,057 | +0.27(+1.05%) |
Nov 03, 2017 | 25.08 | 25.63 | 25.08 | 25.51 | 1,702,423 | +0.22(+0.88%) |
Nov 02, 2017 | 25.08 | 25.49 | 24.78 | 25.29 | 2,074,473 | +0.20(+0.80%) |
Nov 01, 2017 | 25.16 | 25.16 | 24.89 | 25.08 | 1,397,416 | -0.08(-0.33%) |
Oct 31, 2017 | 24.84 | 25.17 | 24.67 | 25.17 | 1,623,607 | +0.31(+1.23%) |
Oct 30, 2017 | 24.97 | 24.97 | 24.66 | 24.86 | 1,021,766 | -0.05(-0.21%) |
Oct 27, 2017 | 24.92 | 24.97 | 24.68 | 24.91 | 1,264,723 | +0.04(+0.18%) |
Oct 26, 2017 | 24.93 | 24.94 | 24.63 | 24.87 | 1,077,532 | -0.03(-0.12%) |
Oct 25, 2017 | 24.84 | 24.92 | 24.71 | 24.90 | 839,902 | +0.02(+0.09%) |
Oct 24, 2017 | 24.87 | 25.08 | 24.78 | 24.88 | 1,093,306 | +0.03(+0.12%) |
Oct 23, 2017 | 24.99 | 24.99 | 24.76 | 24.85 | 740,145 | -0.04(-0.15%) |
Oct 20, 2017 | 25.08 | 25.08 | 24.79 | 24.88 | 808,932 | -0.21(-0.83%) |
Oct 19, 2017 | 25.25 | 25.26 | 25.02 | 25.09 | 903,899 | -0.16(-0.62%) |
Oct 18, 2017 | 25.31 | 25.37 | 25.17 | 25.25 | 1,058,178 | -0.14(-0.56%) |
Oct 17, 2017 | 25.29 | 25.43 | 25.20 | 25.39 | 1,534,822 | +0.10(+0.41%) |
Oct 16, 2017 | 25.14 | 25.30 | 25.02 | 25.29 | 1,179,144 | +0.16(+0.65%) |
Oct 13, 2017 | 25.16 | 25.20 | 24.85 | 25.12 | 911,090 | +0.19(+0.75%) |
Oct 12, 2017 | 24.70 | 24.94 | 24.62 | 24.94 | 1,093,383 | +0.24(+0.96%) |
Oct 11, 2017 | 24.64 | 24.81 | 24.64 | 24.70 | 778,897 | +0.03(+0.12%) |
Oct 10, 2017 | 24.68 | 24.88 | 24.51 | 24.67 | 971,666 | +0.04(+0.15%) |
Oct 09, 2017 | 24.73 | 24.80 | 24.62 | 24.63 | 978,152 | -0.10(-0.39%) |
Oct 06, 2017 | 24.82 | 24.89 | 24.54 | 24.73 | 2,902,334 | -0.14(-0.57%) |
Oct 05, 2017 | 24.86 | 24.95 | 24.79 | 24.87 | 674,679 | +0.04(+0.15%) |
Oct 04, 2017 | 24.72 | 24.85 | 24.54 | 24.83 | 527,382 | +0.10(+0.42%) |
Oct 03, 2017 | 24.71 | 24.78 | 24.59 | 24.73 | 1,296,004 | +0.02(+0.09%) |
Oct 02, 2017 | 24.97 | 25.05 | 24.55 | 24.71 | 1,328,445 | -0.25(-0.98%) |
Sep 29, 2017 | 24.53 | 24.97 | 24.41 | 24.95 | 1,982,154 | +0.36(+1.45%) |
Sep 28, 2017 | 24.59 | 24.67 | 24.24 | 24.59 | 1,728,706 | +0.04(+0.15%) |
Sep 27, 2017 | 24.56 | 24.73 | 24.14 | 24.56 | 2,388,413 | +0.00(+0.00%) |
Sep 26, 2017 | 24.56 | 24.63 | 24.39 | 24.56 | 1,447,270 | +0.12(+0.49%) |
Sep 25, 2017 | 24.18 | 24.65 | 24.10 | 24.44 | 1,610,741 | +0.31(+1.30%) |
Sep 22, 2017 | 24.26 | 24.36 | 24.01 | 24.12 | 738,986 | -0.11(-0.46%) |
Sep 21, 2017 | 24.24 | 24.40 | 24.15 | 24.24 | 983,777 | +0.03(+0.12%) |
Sep 20, 2017 | 23.95 | 24.21 | 23.94 | 24.21 | 1,398,921 | +0.23(+0.96%) |
Sep 19, 2017 | 23.83 | 24.07 | 23.63 | 23.98 | 3,055,145 | +0.31(+1.29%) |
Sep 18, 2017 | 23.86 | 23.89 | 23.46 | 23.67 | 1,196,496 | -0.16(-0.66%) |
Sep 15, 2017 | 24.01 | 24.04 | 23.53 | 23.83 | 2,341,686 | -0.17(-0.71%) |
Sep 14, 2017 | 23.55 | 24.06 | 23.55 | 24.00 | 1,210,421 | +0.40(+1.69%) |
Sep 13, 2017 | 23.58 | 23.72 | 23.53 | 23.60 | 1,545,636 | -0.02(-0.09%) |
Sep 12, 2017 | 23.83 | 23.92 | 23.48 | 23.62 | 1,016,342 | -0.21(-0.87%) |
Sep 11, 2017 | 23.89 | 24.01 | 23.82 | 23.83 | 1,124,381 | +0.06(+0.25%) |
Sep 08, 2017 | 23.83 | 23.94 | 23.75 | 23.77 | 1,126,766 | -0.16(-0.68%) |
Sep 07, 2017 | 24.03 | 24.17 | 23.84 | 23.93 | 836,510 | -0.10(-0.43%) |
Sep 06, 2017 | 24.08 | 24.24 | 23.97 | 24.03 | 903,136 | +0.04(+0.15%) |
Sep 05, 2017 | 24.27 | 24.38 | 23.97 | 24.00 | 827,759 | -0.26(-1.07%) |
Sep 01, 2017 | 24.38 | 24.57 | 24.24 | 24.26 | 1,154,400 | -0.11(-0.45%) |
Aug 31, 2017 | 24.01 | 24.37 | 23.97 | 24.37 | 1,024,187 | +0.45(+1.88%) |
Aug 30, 2017 | 23.59 | 23.94 | 23.49 | 23.92 | 882,301 | +0.27(+1.16%) |
Aug 29, 2017 | 23.66 | 23.95 | 23.60 | 23.64 | 787,305 | -0.12(-0.50%) |
Aug 28, 2017 | 24.24 | 24.26 | 23.65 | 23.76 | 1,186,322 | -0.43(-1.77%) |
Aug 25, 2017 | 24.17 | 24.31 | 24.00 | 24.19 | 1,101,849 | +0.08(+0.34%) |
Aug 24, 2017 | 24.28 | 24.38 | 24.03 | 24.11 | 1,099,905 | -0.11(-0.46%) |
Aug 23, 2017 | 23.99 | 24.33 | 23.97 | 24.22 | 850,560 | +0.17(+0.71%) |
Aug 22, 2017 | 24.09 | 24.17 | 23.95 | 24.05 | 427,538 | -0.02(-0.09%) |
Aug 21, 2017 | 24.09 | 24.19 | 24.01 | 24.07 | 496,251 | -0.02(-0.09%) |
Aug 18, 2017 | 24.25 | 24.36 | 23.94 | 24.09 | 1,282,460 | -0.23(-0.94%) |
Aug 17, 2017 | 24.45 | 24.53 | 24.25 | 24.32 | 991,482 | -0.12(-0.48%) |
Aug 16, 2017 | 24.28 | 24.54 | 24.20 | 24.44 | 1,554,124 | +0.21(+0.85%) |
Aug 15, 2017 | 24.07 | 24.23 | 23.83 | 24.23 | 1,252,824 | +0.13(+0.55%) |
Aug 14, 2017 | 23.63 | 24.17 | 23.57 | 24.10 | 2,187,347 | +0.67(+2.87%) |
Aug 11, 2017 | 23.58 | 23.79 | 23.31 | 23.43 | 1,278,216 | -0.31(-1.31%) |
Aug 10, 2017 | 23.64 | 23.78 | 23.55 | 23.74 | 1,199,657 | +0.00(+0.00%) |
Aug 09, 2017 | 23.93 | 23.97 | 23.72 | 23.74 | 891,550 | -0.23(-0.96%) |
Aug 08, 2017 | 24.03 | 24.13 | 23.90 | 23.97 | 1,774,582 | -0.10(-0.40%) |
Aug 07, 2017 | 24.38 | 24.38 | 23.99 | 24.06 | 1,353,064 | -0.31(-1.27%) |
Aug 04, 2017 | 24.34 | 24.43 | 23.99 | 24.37 | 1,666,208 | +0.04(+0.18%) |
Aug 03, 2017 | 24.18 | 24.56 | 23.97 | 24.33 | 3,829,552 | +0.18(+0.76%) |
Aug 02, 2017 | 24.12 | 24.33 | 23.86 | 24.14 | 2,027,168 | +0.01(+0.03%) |
Aug 01, 2017 | 24.21 | 24.40 | 24.06 | 24.14 | 971,228 | -0.02(-0.09%) |
Jul 31, 2017 | 24.00 | 24.16 | 23.78 | 24.16 | 1,561,145 | +0.24(+0.99%) |
Jul 28, 2017 | 23.78 | 23.99 | 23.72 | 23.92 | 1,069,858 | +0.13(+0.56%) |
Jul 27, 2017 | 23.78 | 23.95 | 23.58 | 23.79 | 828,722 | +0.02(+0.09%) |
Jul 26, 2017 | 23.82 | 23.95 | 23.66 | 23.77 | 620,152 | -0.02(-0.09%) |
Jul 25, 2017 | 23.73 | 23.83 | 23.50 | 23.79 | 994,237 | +0.13(+0.53%) |
Jul 24, 2017 | 23.75 | 23.77 | 23.51 | 23.66 | 1,243,952 | -0.10(-0.40%) |
Jul 21, 2017 | 23.81 | 23.88 | 23.67 | 23.76 | 735,913 | -0.01(-0.03%) |
Jul 20, 2017 | 24.16 | 24.20 | 23.75 | 23.77 | 1,299,851 | -0.30(-1.26%) |
Jul 19, 2017 | 24.00 | 24.13 | 23.94 | 24.07 | 1,126,557 | +0.10(+0.40%) |
Jul 18, 2017 | 24.03 | 24.09 | 23.90 | 23.97 | 1,592,716 | -0.05(-0.22%) |
Jul 17, 2017 | 23.89 | 24.13 | 23.78 | 24.03 | 1,597,490 | +0.16(+0.65%) |
Jul 14, 2017 | 23.63 | 24.00 | 23.60 | 23.87 | 2,681,530 | +0.38(+1.60%) |
Jul 13, 2017 | 23.70 | 23.88 | 23.47 | 23.49 | 1,202,941 | -0.17(-0.72%) |
Jul 12, 2017 | 23.61 | 23.80 | 23.61 | 23.66 | 1,069,720 | +0.24(+1.01%) |
Jul 11, 2017 | 23.52 | 23.58 | 23.28 | 23.43 | 2,261,826 | -0.04(-0.16%) |
Jul 10, 2017 | 24.17 | 24.17 | 23.44 | 23.47 | 1,630,396 | -0.66(-2.75%) |
Jul 07, 2017 | 24.10 | 24.24 | 23.98 | 24.13 | 1,575,002 | +0.05(+0.21%) |
Jul 06, 2017 | 24.80 | 24.93 | 24.05 | 24.08 | 1,934,408 | -0.80(-3.23%) |
Jul 05, 2017 | 25.41 | 25.50 | 24.86 | 24.88 | 1,525,396 | -0.53(-2.09%) |
Jul 03, 2017 | 25.34 | 25.43 | 25.12 | 25.41 | 500,268 | +0.17(+0.67%) |
Jun 30, 2017 | 25.23 | 25.34 | 25.01 | 25.24 | 2,772,912 | +0.04(+0.18%) |
Jun 29, 2017 | 25.69 | 25.69 | 25.16 | 25.20 | 2,116,313 | -0.46(-1.78%) |
Jun 28, 2017 | 25.55 | 25.76 | 25.47 | 25.66 | 1,644,576 | +0.18(+0.70%) |
Jun 27, 2017 | 25.77 | 25.92 | 25.44 | 25.48 | 1,624,468 | -0.35(-1.37%) |
Jun 26, 2017 | 25.56 | 25.95 | 25.53 | 25.84 | 2,027,823 | +0.39(+1.54%) |
Jun 23, 2017 | 25.77 | 25.86 | 25.43 | 25.44 | 18,018,354 | -0.24(-0.95%) |
Jun 22, 2017 | 25.61 | 25.86 | 25.34 | 25.69 | 1,583,731 | +0.12(+0.46%) |
Jun 21, 2017 | 25.84 | 25.86 | 25.49 | 25.57 | 1,398,498 | -0.31(-1.20%) |
Jun 20, 2017 | 25.98 | 26.17 | 25.69 | 25.88 | 1,090,444 | -0.16(-0.62%) |
Jun 19, 2017 | 26.30 | 26.36 | 25.98 | 26.04 | 1,390,600 | -0.26(-0.98%) |
Jun 16, 2017 | 26.12 | 26.31 | 25.95 | 26.30 | 2,002,691 | +0.07(+0.25%) |
Jun 15, 2017 | 26.05 | 26.35 | 25.99 | 26.23 | 1,590,909 | +0.01(+0.03%) |
Jun 14, 2017 | 26.40 | 26.50 | 26.06 | 26.23 | 1,806,490 | -0.01(-0.06%) |
Jun 13, 2017 | 26.01 | 26.25 | 25.68 | 26.24 | 1,779,059 | +0.23(+0.90%) |
Jun 12, 2017 | 26.01 | 26.26 | 25.87 | 26.01 | 2,369,786 | -0.02(-0.08%) |
Jun 09, 2017 | 25.46 | 26.04 | 25.16 | 26.03 | 2,331,258 | +0.59(+2.31%) |
Jun 08, 2017 | 25.01 | 25.45 | 24.78 | 25.44 | 2,149,002 | +0.45(+1.79%) |
Jun 07, 2017 | 24.38 | 25.00 | 24.36 | 25.00 | 1,562,827 | +0.62(+2.53%) |
Jun 06, 2017 | 24.54 | 24.56 | 24.31 | 24.38 | 1,503,198 | -0.18(-0.75%) |
Jun 05, 2017 | 24.61 | 24.67 | 24.45 | 24.56 | 1,460,978 | -0.07(-0.30%) |
Jun 02, 2017 | 24.44 | 24.75 | 24.38 | 24.64 | 967,309 | +0.33(+1.36%) |
Jun 01, 2017 | 23.98 | 24.35 | 23.91 | 24.31 | 771,018 | +0.29(+1.19%) |
May 31, 2017 | 24.00 | 24.14 | 23.86 | 24.02 | 1,315,314 | +0.06(+0.24%) |
May 30, 2017 | 24.09 | 24.13 | 23.84 | 23.96 | 1,185,039 | -0.18(-0.73%) |
May 26, 2017 | 24.17 | 24.28 | 23.98 | 24.14 | 564,535 | -0.04(-0.18%) |
May 25, 2017 | 24.60 | 24.60 | 24.16 | 24.18 | 971,525 | -0.38(-1.55%) |
May 24, 2017 | 24.54 | 24.67 | 24.47 | 24.56 | 590,748 | +0.07(+0.30%) |
May 23, 2017 | 24.34 | 24.59 | 24.18 | 24.49 | 770,263 | +0.26(+1.06%) |
May 22, 2017 | 24.09 | 24.27 | 24.01 | 24.23 | 813,187 | +0.14(+0.58%) |
May 19, 2017 | 24.08 | 24.20 | 23.90 | 24.09 | 1,170,518 | +0.00(+0.00%) |
May 18, 2017 | 23.98 | 24.17 | 23.76 | 24.09 | 950,528 | +0.04(+0.15%) |
May 17, 2017 | 24.03 | 24.21 | 23.84 | 24.06 | 1,689,885 | -0.10(-0.43%) |
May 16, 2017 | 24.31 | 24.35 | 24.01 | 24.16 | 732,561 | -0.13(-0.54%) |
May 15, 2017 | 24.28 | 24.53 | 24.25 | 24.29 | 482,074 | -0.01(-0.03%) |
May 12, 2017 | 24.31 | 24.43 | 24.23 | 24.30 | 733,527 | -0.04(-0.18%) |
May 11, 2017 | 24.55 | 24.55 | 24.14 | 24.34 | 1,179,086 | -0.33(-1.34%) |
May 10, 2017 | 24.47 | 24.83 | 24.39 | 24.67 | 1,016,897 | +0.19(+0.78%) |
May 09, 2017 | 24.69 | 24.70 | 24.32 | 24.48 | 1,008,164 | -0.26(-1.04%) |
May 08, 2017 | 25.05 | 25.16 | 24.67 | 24.74 | 1,107,945 | -0.26(-1.03%) |
May 05, 2017 | 24.79 | 25.10 | 24.76 | 25.00 | 1,061,239 | +0.20(+0.80%) |
May 04, 2017 | 25.55 | 25.61 | 24.09 | 24.80 | 1,791,910 | -0.24(-0.97%) |
May 03, 2017 | 25.48 | 25.48 | 24.94 | 25.04 | 754,968 | -0.40(-1.56%) |
May 02, 2017 | 25.43 | 25.56 | 25.30 | 25.43 | 718,744 | +0.01(+0.03%) |