Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 24.63 | 24.90 | 24.63 | 24.75 | 2,428,828 | +0.12(+0.49%) |
Sep 29, 2017 | 24.61 | 24.73 | 24.47 | 24.63 | 2,783,895 | -0.11(-0.45%) |
Sep 28, 2017 | 24.39 | 24.76 | 24.30 | 24.74 | 3,081,148 | +0.29(+1.19%) |
Sep 27, 2017 | 24.62 | 24.67 | 24.24 | 24.45 | 2,229,827 | -0.21(-0.87%) |
Sep 26, 2017 | 24.83 | 24.89 | 24.65 | 24.67 | 1,961,183 | -0.36(-1.43%) |
Sep 25, 2017 | 24.91 | 25.14 | 24.82 | 25.02 | 1,793,524 | +0.15(+0.58%) |
Sep 22, 2017 | 25.16 | 25.26 | 24.84 | 24.88 | 913,103 | -0.26(-1.05%) |
Sep 21, 2017 | 25.23 | 25.32 | 25.04 | 25.14 | 1,436,531 | -0.06(-0.24%) |
Sep 20, 2017 | 25.20 | 25.32 | 25.07 | 25.20 | 2,005,476 | +0.03(+0.14%) |
Sep 19, 2017 | 25.35 | 25.39 | 25.15 | 25.17 | 3,779,896 | -0.11(-0.44%) |
Sep 18, 2017 | 25.27 | 25.37 | 25.06 | 25.28 | 2,145,425 | +0.01(+0.03%) |
Sep 15, 2017 | 25.44 | 25.49 | 25.03 | 25.27 | 3,493,595 | -0.11(-0.44%) |
Sep 14, 2017 | 25.07 | 25.39 | 24.96 | 25.38 | 2,046,160 | +0.29(+1.16%) |
Sep 13, 2017 | 25.15 | 25.20 | 24.96 | 25.09 | 1,877,124 | -0.13(-0.51%) |
Sep 12, 2017 | 25.64 | 25.76 | 25.11 | 25.22 | 2,523,801 | -0.54(-2.09%) |
Sep 11, 2017 | 25.20 | 25.76 | 25.20 | 25.76 | 4,131,392 | +0.69(+2.76%) |
Sep 08, 2017 | 25.10 | 25.25 | 25.06 | 25.07 | 3,134,983 | -0.07(-0.27%) |
Sep 07, 2017 | 25.21 | 25.31 | 25.11 | 25.14 | 3,706,580 | -0.03(-0.10%) |
Sep 06, 2017 | 25.31 | 25.32 | 25.14 | 25.16 | 3,581,448 | -0.03(-0.14%) |
Sep 05, 2017 | 25.26 | 25.37 | 25.14 | 25.20 | 3,518,158 | -0.04(-0.17%) |
Sep 01, 2017 | 25.46 | 25.53 | 25.23 | 25.24 | 1,828,065 | -0.16(-0.64%) |
Aug 31, 2017 | 25.27 | 25.55 | 25.22 | 25.40 | 3,055,286 | +0.21(+0.85%) |
Aug 30, 2017 | 25.08 | 25.20 | 24.92 | 25.19 | 2,314,840 | +0.05(+0.20%) |
Aug 29, 2017 | 25.08 | 25.24 | 24.92 | 25.14 | 1,998,877 | +0.09(+0.38%) |
Aug 28, 2017 | 25.20 | 25.26 | 24.90 | 25.04 | 1,943,733 | -0.07(-0.27%) |
Aug 25, 2017 | 25.21 | 25.27 | 25.05 | 25.11 | 2,276,053 | +0.04(+0.17%) |
Aug 24, 2017 | 25.32 | 25.40 | 25.06 | 25.07 | 2,167,596 | -0.18(-0.71%) |
Aug 23, 2017 | 24.92 | 25.32 | 24.86 | 25.25 | 2,233,019 | +0.31(+1.23%) |
Aug 22, 2017 | 25.20 | 25.23 | 24.86 | 24.94 | 3,008,710 | -0.21(-0.85%) |
Aug 21, 2017 | 24.67 | 25.16 | 24.62 | 25.15 | 4,459,385 | +0.49(+1.98%) |
Aug 18, 2017 | 24.31 | 24.70 | 24.22 | 24.67 | 4,517,225 | +0.29(+1.19%) |
Aug 17, 2017 | 24.69 | 24.76 | 24.33 | 24.38 | 2,346,535 | -0.32(-1.31%) |
Aug 16, 2017 | 24.72 | 24.93 | 24.68 | 24.70 | 2,181,640 | +0.03(+0.14%) |
Aug 15, 2017 | 24.55 | 24.68 | 24.38 | 24.67 | 2,254,047 | +0.03(+0.14%) |
Aug 14, 2017 | 24.20 | 24.65 | 24.17 | 24.63 | 2,251,370 | +0.64(+2.67%) |
Aug 11, 2017 | 23.91 | 24.05 | 23.91 | 23.99 | 2,454,254 | +0.00(+0.00%) |
Aug 10, 2017 | 24.12 | 24.22 | 23.95 | 23.99 | 1,688,687 | -0.22(-0.91%) |
Aug 09, 2017 | 24.46 | 24.46 | 24.13 | 24.21 | 2,375,542 | -0.19(-0.77%) |
Aug 08, 2017 | 24.11 | 24.48 | 23.98 | 24.40 | 4,257,832 | +0.27(+1.13%) |
Aug 07, 2017 | 24.30 | 24.37 | 24.09 | 24.13 | 2,066,278 | -0.23(-0.94%) |
Aug 04, 2017 | 24.40 | 24.52 | 24.25 | 24.36 | 3,617,005 | -0.02(-0.07%) |
Aug 03, 2017 | 24.50 | 24.66 | 24.35 | 24.37 | 1,946,518 | -0.16(-0.66%) |
Aug 02, 2017 | 24.53 | 24.62 | 24.41 | 24.53 | 2,207,831 | +0.01(+0.03%) |
Aug 01, 2017 | 24.38 | 24.62 | 24.34 | 24.53 | 2,798,602 | +0.25(+1.05%) |
Jul 31, 2017 | 24.58 | 24.59 | 24.13 | 24.27 | 2,880,029 | -0.24(-0.97%) |
Jul 28, 2017 | 24.48 | 24.61 | 24.43 | 24.51 | 3,195,143 | +0.10(+0.42%) |
Jul 27, 2017 | 24.46 | 24.78 | 24.04 | 24.41 | 4,820,795 | +0.28(+1.16%) |
Jul 26, 2017 | 23.57 | 24.41 | 23.55 | 24.13 | 7,629,562 | +0.59(+2.49%) |
Jul 25, 2017 | 23.75 | 23.94 | 23.54 | 23.54 | 102,099,136 | -0.15(-0.64%) |
Jul 24, 2017 | 23.57 | 23.74 | 23.40 | 23.69 | 4,323,023 | +0.12(+0.50%) |
Jul 21, 2017 | 23.74 | 23.89 | 23.38 | 23.57 | 4,062,793 | -0.18(-0.75%) |
Jul 20, 2017 | 24.36 | 24.44 | 23.76 | 23.75 | 7,447,801 | -0.69(-2.81%) |
Jul 19, 2017 | 24.15 | 24.58 | 24.15 | 24.44 | 3,095,987 | +0.37(+1.52%) |
Jul 18, 2017 | 23.83 | 24.27 | 23.80 | 24.08 | 3,954,874 | +0.18(+0.75%) |
Jul 17, 2017 | 23.65 | 23.93 | 23.55 | 23.90 | 2,356,485 | +0.27(+1.15%) |
Jul 14, 2017 | 23.63 | 23.75 | 23.51 | 23.63 | 1,327,691 | +0.15(+0.65%) |
Jul 13, 2017 | 23.70 | 23.74 | 23.46 | 23.47 | 1,538,814 | -0.21(-0.90%) |
Jul 12, 2017 | 23.52 | 23.75 | 23.46 | 23.68 | 2,394,060 | +0.35(+1.49%) |
Jul 11, 2017 | 23.34 | 23.36 | 23.11 | 23.34 | 1,844,419 | +0.04(+0.18%) |
Jul 10, 2017 | 23.53 | 23.59 | 23.27 | 23.29 | 2,836,728 | -0.22(-0.94%) |
Jul 07, 2017 | 23.25 | 23.58 | 23.19 | 23.52 | 2,871,777 | +0.31(+1.35%) |
Jul 06, 2017 | 23.32 | 23.36 | 23.19 | 23.20 | 2,710,600 | -0.25(-1.05%) |
Jul 05, 2017 | 23.79 | 23.82 | 23.23 | 23.45 | 3,196,807 | -0.40(-1.67%) |
Jul 03, 2017 | 23.82 | 23.91 | 23.65 | 23.85 | 1,439,842 | +0.12(+0.50%) |
Jun 30, 2017 | 23.52 | 23.82 | 23.47 | 23.73 | 3,550,063 | +0.25(+1.09%) |
Jun 29, 2017 | 23.44 | 23.53 | 23.29 | 23.47 | 4,189,750 | -0.09(-0.40%) |
Jun 28, 2017 | 23.56 | 23.62 | 23.40 | 23.57 | 3,881,486 | +0.08(+0.33%) |
Jun 27, 2017 | 23.74 | 23.80 | 23.40 | 23.49 | 5,371,629 | -0.32(-1.35%) |
Jun 26, 2017 | 24.00 | 24.07 | 23.67 | 23.81 | 2,789,384 | -0.09(-0.39%) |
Jun 23, 2017 | 23.84 | 24.22 | 23.72 | 23.91 | 5,535,447 | -0.10(-0.42%) |
Jun 22, 2017 | 24.13 | 24.16 | 23.91 | 24.01 | 2,379,798 | -0.19(-0.77%) |
Jun 21, 2017 | 24.16 | 24.27 | 24.04 | 24.19 | 2,257,928 | +0.03(+0.14%) |
Jun 20, 2017 | 24.54 | 24.58 | 23.96 | 24.16 | 2,672,760 | -0.36(-1.45%) |
Jun 19, 2017 | 24.48 | 24.53 | 24.28 | 24.52 | 2,785,087 | +0.04(+0.17%) |
Jun 16, 2017 | 24.61 | 24.67 | 24.33 | 24.47 | 4,591,038 | -0.20(-0.79%) |
Jun 15, 2017 | 24.34 | 24.78 | 24.34 | 24.67 | 3,803,871 | +0.16(+0.66%) |
Jun 14, 2017 | 24.54 | 24.75 | 24.44 | 24.51 | 3,198,156 | +0.19(+0.77%) |
Jun 13, 2017 | 24.30 | 24.32 | 24.11 | 24.32 | 4,560,728 | -0.01(-0.03%) |
Jun 12, 2017 | 24.17 | 24.42 | 24.07 | 24.33 | 4,123,180 | +0.18(+0.74%) |
Jun 09, 2017 | 24.07 | 24.25 | 23.96 | 24.15 | 1,976,207 | +0.10(+0.42%) |
Jun 08, 2017 | 24.21 | 24.23 | 23.88 | 24.05 | 3,149,572 | -0.23(-0.94%) |
Jun 07, 2017 | 24.41 | 24.41 | 24.18 | 24.28 | 3,630,126 | -0.09(-0.38%) |
Jun 06, 2017 | 24.55 | 24.59 | 24.31 | 24.37 | 2,978,361 | -0.14(-0.59%) |
Jun 05, 2017 | 24.76 | 24.81 | 24.48 | 24.52 | 2,055,710 | -0.25(-1.03%) |
Jun 02, 2017 | 24.69 | 24.83 | 24.44 | 24.77 | 13,037,098 | +0.15(+0.62%) |
Jun 01, 2017 | 24.35 | 24.66 | 24.19 | 24.62 | 3,043,049 | +0.28(+1.15%) |
May 31, 2017 | 24.30 | 24.43 | 24.06 | 24.34 | 3,104,956 | +0.14(+0.56%) |
May 30, 2017 | 24.28 | 24.39 | 24.18 | 24.20 | 1,444,952 | -0.13(-0.52%) |
May 26, 2017 | 24.49 | 24.53 | 24.24 | 24.33 | 881,066 | -0.18(-0.73%) |
May 25, 2017 | 24.64 | 24.66 | 24.46 | 24.51 | 1,660,740 | -0.08(-0.35%) |
May 24, 2017 | 24.51 | 24.64 | 24.50 | 24.59 | 1,397,283 | +0.12(+0.49%) |
May 23, 2017 | 24.43 | 24.62 | 24.36 | 24.47 | 1,776,620 | +0.09(+0.38%) |
May 22, 2017 | 24.24 | 24.41 | 24.08 | 24.38 | 2,197,520 | +0.13(+0.52%) |
May 19, 2017 | 24.11 | 24.30 | 23.94 | 24.25 | 6,360,231 | +0.23(+0.95%) |
May 18, 2017 | 24.16 | 24.16 | 23.81 | 24.02 | 3,880,570 | -0.16(-0.67%) |
May 17, 2017 | 23.85 | 24.34 | 23.83 | 24.19 | 4,353,328 | +0.30(+1.24%) |
May 16, 2017 | 23.83 | 23.96 | 23.69 | 23.89 | 2,488,488 | +0.02(+0.07%) |
May 15, 2017 | 23.58 | 24.02 | 23.55 | 23.87 | 3,166,068 | +0.36(+1.52%) |
May 12, 2017 | 23.60 | 23.71 | 23.45 | 23.52 | 2,579,951 | -0.10(-0.43%) |
May 11, 2017 | 23.52 | 23.68 | 23.45 | 23.62 | 2,299,512 | +0.00(+0.00%) |
May 10, 2017 | 23.50 | 23.74 | 23.49 | 23.62 | 2,520,239 | +0.11(+0.47%) |
May 09, 2017 | 23.76 | 23.77 | 23.38 | 23.51 | 1,864,926 | -0.24(-0.99%) |
May 08, 2017 | 23.55 | 23.79 | 23.50 | 23.74 | 3,376,169 | +0.24(+1.04%) |
May 05, 2017 | 23.36 | 23.52 | 23.31 | 23.50 | 1,846,928 | +0.19(+0.83%) |
May 04, 2017 | 23.08 | 23.33 | 22.87 | 23.30 | 2,526,510 | +0.08(+0.33%) |
May 03, 2017 | 23.47 | 23.47 | 23.10 | 23.23 | 1,390,479 | -0.19(-0.83%) |
May 02, 2017 | 23.33 | 23.63 | 23.28 | 23.42 | 2,402,887 | +0.04(+0.18%) |