Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.40 | 25.66 | 25.24 | 25.26 | 2,908,726 | -0.03(-0.12%) |
Apr 27, 2018 | 25.22 | 25.48 | 25.22 | 25.29 | 1,596,550 | +0.00(+0.00%) |
Apr 26, 2018 | 25.34 | 25.40 | 25.18 | 25.29 | 1,927,184 | +0.08(+0.34%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.02 | 25.20 | 2,628,847 | +0.00(+0.00%) |
Apr 24, 2018 | 25.07 | 25.41 | 24.98 | 25.20 | 1,325,242 | +0.22(+0.89%) |
Apr 23, 2018 | 25.00 | 25.15 | 24.88 | 24.98 | 1,634,885 | +0.03(+0.12%) |
Apr 20, 2018 | 25.23 | 25.23 | 24.88 | 24.95 | 1,678,066 | -0.22(-0.89%) |
Apr 19, 2018 | 25.13 | 25.21 | 24.87 | 25.17 | 2,193,055 | +0.01(+0.03%) |
Apr 18, 2018 | 25.13 | 25.29 | 25.06 | 25.17 | 2,548,700 | +0.10(+0.40%) |
Apr 17, 2018 | 24.87 | 25.12 | 24.72 | 25.07 | 1,300,651 | +0.25(+0.99%) |
Apr 16, 2018 | 24.38 | 24.83 | 24.35 | 24.82 | 1,586,383 | +0.53(+2.18%) |
Apr 13, 2018 | 24.32 | 24.48 | 24.22 | 24.29 | 1,762,628 | +0.04(+0.16%) |
Apr 12, 2018 | 24.47 | 24.64 | 24.19 | 24.25 | 2,924,899 | -0.18(-0.76%) |
Apr 11, 2018 | 24.41 | 24.64 | 24.40 | 24.44 | 1,588,942 | +0.00(+0.00%) |
Apr 10, 2018 | 24.73 | 24.78 | 24.43 | 24.44 | 1,771,565 | -0.21(-0.84%) |
Apr 09, 2018 | 24.64 | 24.83 | 24.53 | 24.64 | 1,499,606 | +0.02(+0.10%) |
Apr 06, 2018 | 24.98 | 24.98 | 24.53 | 24.62 | 2,613,963 | -0.37(-1.46%) |
Apr 05, 2018 | 24.56 | 25.08 | 24.37 | 24.98 | 1,985,204 | +0.44(+1.80%) |
Apr 04, 2018 | 24.72 | 24.75 | 24.36 | 24.54 | 2,328,575 | -0.21(-0.83%) |
Apr 03, 2018 | 24.43 | 24.85 | 24.40 | 24.75 | 2,373,552 | +0.32(+1.31%) |
Apr 02, 2018 | 24.94 | 25.02 | 24.29 | 24.43 | 2,655,269 | -0.49(-1.98%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.57 | 24.88 | 24.43 | 24.59 | 2,250,742 | +0.05(+0.22%) |
Mar 27, 2018 | 24.19 | 24.79 | 24.09 | 24.53 | 1,736,926 | +0.34(+1.41%) |
Mar 26, 2018 | 24.02 | 24.24 | 23.90 | 24.19 | 1,065,197 | +0.29(+1.21%) |
Mar 23, 2018 | 24.22 | 24.40 | 23.86 | 23.90 | 1,415,078 | -0.29(-1.19%) |
Mar 22, 2018 | 24.14 | 24.63 | 24.12 | 24.19 | 1,894,386 | +0.02(+0.06%) |
Mar 21, 2018 | 24.23 | 24.46 | 24.13 | 24.18 | 1,210,015 | +0.01(+0.03%) |
Mar 20, 2018 | 24.26 | 24.39 | 24.05 | 24.17 | 2,014,599 | -0.08(-0.34%) |
Mar 19, 2018 | 24.28 | 24.44 | 24.09 | 24.25 | 1,739,642 | -0.08(-0.34%) |
Mar 16, 2018 | 24.14 | 24.47 | 24.04 | 24.34 | 5,683,865 | +0.29(+1.20%) |
Mar 15, 2018 | 24.15 | 24.40 | 23.68 | 24.05 | 3,151,780 | -0.13(-0.53%) |
Mar 14, 2018 | 24.08 | 24.37 | 24.01 | 24.18 | 1,665,462 | +0.21(+0.86%) |
Mar 13, 2018 | 24.03 | 24.07 | 23.82 | 23.97 | 3,275,883 | +0.05(+0.22%) |
Mar 12, 2018 | 23.86 | 24.02 | 23.76 | 23.92 | 1,920,292 | +0.08(+0.32%) |
Mar 09, 2018 | 23.77 | 23.94 | 23.62 | 23.84 | 1,978,174 | +0.10(+0.42%) |
Mar 08, 2018 | 23.49 | 23.91 | 23.39 | 23.74 | 1,783,304 | +0.26(+1.10%) |
Mar 07, 2018 | 23.46 | 23.48 | 1,923,102 | -0.24(-1.03%) | ||
Mar 06, 2018 | 24.26 | 24.26 | 23.69 | 23.73 | 2,019,986 | -0.55(-2.26%) |
Mar 05, 2018 | 23.64 | 24.40 | 23.61 | 24.28 | 2,134,432 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.18 | 23.46 | 23.72 | 1,930,476 | -0.27(-1.11%) |
Mar 01, 2018 | 23.99 | 24.33 | 23.82 | 23.99 | 1,664,102 | +0.15(+0.64%) |
Feb 28, 2018 | 24.08 | 24.16 | 23.83 | 23.83 | 2,188,443 | -0.18(-0.76%) |
Feb 27, 2018 | 24.63 | 24.71 | 24.01 | 24.02 | 2,215,209 | -0.53(-2.17%) |
Feb 26, 2018 | 25.10 | 25.10 | 24.51 | 24.55 | 2,325,189 | -0.51(-2.03%) |
Feb 23, 2018 | 24.26 | 25.14 | 24.23 | 25.06 | 4,530,763 | +1.13(+4.70%) |
Feb 22, 2018 | 24.30 | 23.93 | 3,182,611 | +0.49(+2.11%) | ||
Feb 21, 2018 | 23.74 | 23.94 | 23.44 | 23.44 | 2,850,638 | -0.30(-1.25%) |
Feb 20, 2018 | 23.87 | 24.02 | 23.59 | 23.74 | 1,857,246 | -0.27(-1.11%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.17(+0.70%) | |
Feb 15, 2018 | 23.49 | 23.84 | 23.43 | 23.83 | 1,058,574 | +0.43(+1.82%) |
Feb 14, 2018 | 23.40 | 23.56 | 23.20 | 23.41 | 1,491,862 | -0.14(-0.58%) |
Feb 13, 2018 | 23.39 | 23.64 | 23.10 | 23.55 | 3,717,365 | +0.07(+0.29%) |
Feb 12, 2018 | 23.35 | 23.71 | 23.09 | 23.48 | 2,384,438 | +0.37(+1.58%) |
Feb 09, 2018 | 22.61 | 23.27 | 22.56 | 23.11 | 2,308,298 | +0.60(+2.67%) |
Feb 08, 2018 | 23.00 | 23.07 | 22.50 | 22.51 | 2,102,295 | -0.52(-2.25%) |
Feb 07, 2018 | 22.99 | 23.04 | 22.88 | 23.03 | 1,980,046 | +0.00(+0.00%) |
Feb 06, 2018 | 23.23 | 23.36 | 22.67 | 23.03 | 2,620,723 | -0.47(-2.01%) |
Feb 05, 2018 | 23.71 | 23.93 | 23.33 | 23.50 | 1,289,692 | -0.34(-1.44%) |
Feb 02, 2018 | 24.12 | 24.15 | 23.81 | 23.84 | 2,007,427 | -0.44(-1.82%) |
Feb 01, 2018 | 24.50 | 24.61 | 24.20 | 24.28 | 1,579,145 | -0.21(-0.84%) |
Jan 31, 2018 | 24.23 | 24.51 | 23.98 | 24.49 | 3,169,845 | +0.37(+1.55%) |
Jan 30, 2018 | 23.99 | 24.44 | 23.97 | 24.12 | 1,792,931 | +0.00(+0.00%) |
Jan 29, 2018 | 24.35 | 24.35 | 24.05 | 24.12 | 1,536,964 | -0.33(-1.34%) |
Jan 26, 2018 | 24.70 | 24.75 | 24.18 | 24.44 | 1,307,567 | -0.12(-0.50%) |
Jan 25, 2018 | 24.47 | 24.56 | 24.34 | 24.56 | 1,691,023 | +0.13(+0.53%) |
Jan 24, 2018 | 24.28 | 24.59 | 24.16 | 24.44 | 2,715,159 | +0.21(+0.85%) |
Jan 23, 2018 | 24.02 | 24.31 | 23.97 | 24.23 | 1,859,198 | +0.22(+0.92%) |
Jan 22, 2018 | 23.97 | 24.18 | 23.93 | 24.01 | 1,649,560 | +0.11(+0.48%) |
Jan 19, 2018 | 23.86 | 24.07 | 23.75 | 23.90 | 1,535,994 | +0.07(+0.29%) |
Jan 18, 2018 | 24.17 | 24.17 | 23.71 | 23.83 | 3,201,812 | -0.05(-0.22%) |
Jan 17, 2018 | 23.63 | 23.93 | 23.61 | 23.88 | 1,722,270 | +0.32(+1.36%) |
Jan 16, 2018 | 23.39 | 23.61 | 23.39 | 23.56 | 2,084,708 | +0.18(+0.78%) |
Jan 12, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.39(-1.63%) | |
Jan 11, 2018 | 23.96 | 24.20 | 23.72 | 23.77 | 2,476,248 | +0.27(+1.17%) |
Jan 10, 2018 | 24.28 | 24.29 | 23.48 | 23.49 | 2,707,576 | -0.92(-3.77%) |
Jan 09, 2018 | 24.63 | 24.65 | 24.36 | 24.41 | 1,367,213 | -0.24(-0.98%) |
Jan 08, 2018 | 24.53 | 24.72 | 24.36 | 24.65 | 1,633,953 | +0.19(+0.77%) |
Jan 05, 2018 | 24.62 | 24.71 | 24.44 | 24.47 | 1,817,298 | -0.08(-0.31%) |
Jan 04, 2018 | 24.60 | 24.76 | 24.45 | 24.54 | 1,938,565 | -0.05(-0.18%) |
Jan 03, 2018 | 24.59 | 24.82 | 24.53 | 24.59 | 1,737,319 | -0.01(-0.03%) |
Jan 02, 2018 | 24.84 | 24.89 | 24.50 | 24.59 | 1,555,173 | -0.18(-0.73%) |
Dec 29, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.07(-0.27%) | |
Dec 28, 2017 | 24.71 | 24.86 | 24.67 | 24.84 | 1,576,563 | +0.19(+0.76%) |
Dec 27, 2017 | 24.72 | 24.82 | 24.54 | 24.65 | 1,528,123 | -0.06(-0.24%) |
Dec 26, 2017 | 24.89 | 24.99 | 24.71 | 24.71 | 1,242,441 | -0.14(-0.55%) |
Dec 22, 2017 | 24.66 | 24.92 | 24.62 | 24.85 | 1,002,927 | +0.26(+1.07%) |
Dec 21, 2017 | 24.72 | 24.86 | 24.58 | 24.59 | 871,639 | -0.23(-0.94%) |
Dec 20, 2017 | 25.13 | 25.20 | 24.74 | 24.82 | 1,101,288 | -0.28(-1.11%) |
Dec 19, 2017 | 25.46 | 25.54 | 25.08 | 25.10 | 1,541,552 | -0.35(-1.39%) |
Dec 18, 2017 | 25.74 | 25.90 | 25.43 | 25.45 | 1,170,038 | -0.26(-1.00%) |
Dec 15, 2017 | 25.48 | 25.85 | 25.44 | 25.71 | 2,463,400 | +0.23(+0.89%) |
Dec 14, 2017 | 25.48 | 25.67 | 25.20 | 25.48 | 1,104,502 | -0.03(-0.12%) |
Dec 13, 2017 | 25.66 | 25.73 | 25.49 | 25.51 | 854,253 | -0.12(-0.47%) |
Dec 12, 2017 | 25.90 | 26.14 | 25.63 | 25.63 | 1,062,814 | -0.38(-1.45%) |
Dec 11, 2017 | 25.85 | 26.03 | 25.79 | 26.01 | 1,387,762 | +0.07(+0.26%) |
Dec 08, 2017 | 26.08 | 26.08 | 25.82 | 25.94 | 1,303,267 | -0.14(-0.55%) |
Dec 07, 2017 | 25.74 | 26.08 | 25.59 | 26.08 | 1,574,986 | +0.39(+1.52%) |
Dec 06, 2017 | 25.75 | 25.92 | 25.57 | 25.69 | 1,664,248 | -0.11(-0.41%) |
Dec 05, 2017 | 26.41 | 26.45 | 25.71 | 25.80 | 1,896,199 | -0.59(-2.23%) |
Dec 04, 2017 | 26.63 | 26.63 | 26.39 | 26.39 | 1,270,378 | -0.14(-0.51%) |
Dec 01, 2017 | 27.03 | 27.10 | 26.43 | 26.52 | 2,364,551 | -0.40(-1.48%) |
Nov 30, 2017 | 26.54 | 26.95 | 26.54 | 26.92 | 1,988,037 | +0.36(+1.36%) |
Nov 29, 2017 | 26.58 | 26.77 | 26.50 | 26.56 | 810,455 | -0.09(-0.34%) |
Nov 28, 2017 | 26.51 | 26.66 | 26.51 | 26.65 | 703,041 | +0.20(+0.77%) |
Nov 27, 2017 | 26.30 | 26.52 | 26.20 | 26.45 | 840,784 | +0.17(+0.66%) |
Nov 24, 2017 | 26.33 | 26.34 | 26.19 | 26.27 | 517,166 | -0.01(-0.03%) |
Nov 22, 2017 | 26.22 | 26.31 | 26.13 | 26.28 | 810,342 | +0.07(+0.26%) |
Nov 21, 2017 | 26.30 | 26.39 | 26.20 | 26.21 | 1,314,583 | -0.09(-0.34%) |
Nov 20, 2017 | 26.39 | 26.55 | 26.25 | 26.30 | 774,097 | -0.20(-0.74%) |
Nov 17, 2017 | 26.65 | 26.72 | 26.47 | 26.50 | 1,102,825 | -0.18(-0.68%) |
Nov 16, 2017 | 26.80 | 26.86 | 26.65 | 26.68 | 1,316,999 | -0.08(-0.31%) |
Nov 15, 2017 | 27.02 | 27.11 | 26.72 | 26.76 | 1,306,200 | -0.23(-0.84%) |
Nov 14, 2017 | 26.39 | 27.00 | 26.39 | 26.99 | 2,328,740 | +0.55(+2.08%) |
Nov 13, 2017 | 26.36 | 26.67 | 26.26 | 26.44 | 3,833,546 | +0.08(+0.31%) |
Nov 10, 2017 | 26.63 | 26.71 | 26.30 | 26.36 | 1,750,866 | -0.39(-1.46%) |
Nov 09, 2017 | 26.81 | 26.93 | 26.57 | 26.75 | 1,371,938 | -0.15(-0.56%) |
Nov 08, 2017 | 26.96 | 27.10 | 26.81 | 26.90 | 1,512,961 | -0.08(-0.31%) |
Nov 07, 2017 | 26.69 | 27.06 | 26.60 | 26.98 | 2,774,855 | +0.35(+1.30%) |
Nov 06, 2017 | 26.87 | 26.94 | 26.61 | 26.63 | 1,916,371 | -0.19(-0.70%) |
Nov 03, 2017 | 27.03 | 27.27 | 26.80 | 26.82 | 2,242,348 | -0.32(-1.19%) |
Nov 02, 2017 | 27.25 | 27.65 | 27.10 | 27.15 | 1,800,884 | -0.41(-1.48%) |
Nov 01, 2017 | 27.81 | 27.87 | 27.55 | 27.55 | 1,167,838 | -0.18(-0.65%) |
Oct 31, 2017 | 27.73 | 27.85 | 27.70 | 27.73 | 1,068,167 | -0.05(-0.16%) |
Oct 30, 2017 | 27.86 | 28.00 | 27.70 | 27.78 | 1,508,838 | -0.14(-0.49%) |
Oct 27, 2017 | 27.67 | 28.00 | 27.67 | 27.91 | 1,598,116 | +0.20(+0.71%) |
Oct 26, 2017 | 27.81 | 28.08 | 27.71 | 27.72 | 1,495,244 | +0.07(+0.24%) |
Oct 25, 2017 | 27.82 | 27.82 | 27.36 | 27.65 | 1,405,503 | -0.20(-0.73%) |
Oct 24, 2017 | 27.97 | 28.09 | 27.71 | 27.85 | 1,597,675 | -0.17(-0.62%) |
Oct 23, 2017 | 28.07 | 28.07 | 27.89 | 28.03 | 886,187 | +0.11(+0.38%) |
Oct 20, 2017 | 27.79 | 28.01 | 27.76 | 27.92 | 721,441 | +0.13(+0.46%) |
Oct 19, 2017 | 27.76 | 27.86 | 27.71 | 27.79 | 1,122,555 | +0.04(+0.14%) |
Oct 18, 2017 | 27.79 | 27.88 | 27.75 | 27.76 | 991,722 | -0.04(-0.14%) |
Oct 17, 2017 | 27.64 | 27.86 | 27.57 | 27.79 | 777,845 | +0.15(+0.54%) |
Oct 16, 2017 | 27.71 | 27.83 | 27.63 | 27.64 | 632,884 | -0.08(-0.27%) |
Oct 13, 2017 | 27.85 | 28.08 | 27.70 | 27.72 | 922,614 | -0.02(-0.08%) |
Oct 12, 2017 | 27.45 | 27.77 | 27.40 | 27.74 | 943,438 | +0.29(+1.04%) |
Oct 11, 2017 | 27.20 | 27.77 | 27.15 | 27.45 | 1,308,313 | +0.20(+0.75%) |
Oct 10, 2017 | 27.00 | 27.30 | 26.96 | 27.25 | 950,957 | +0.34(+1.26%) |
Oct 09, 2017 | 26.85 | 26.94 | 26.84 | 26.91 | 1,134,734 | +0.13(+0.48%) |
Oct 06, 2017 | 26.39 | 26.81 | 26.35 | 26.78 | 2,520,304 | -0.31(-1.13%) |
Oct 05, 2017 | 27.01 | 27.12 | 26.88 | 27.09 | 1,191,995 | +0.13(+0.47%) |
Oct 04, 2017 | 26.97 | 26.99 | 26.77 | 26.96 | 1,241,795 | -0.01(-0.03%) |
Oct 03, 2017 | 26.96 | 27.02 | 26.79 | 26.97 | 1,191,090 | -0.01(-0.03%) |
Oct 02, 2017 | 26.93 | 27.03 | 26.82 | 26.98 | 1,251,107 | +0.10(+0.39%) |
Sep 29, 2017 | 26.96 | 26.96 | 26.72 | 26.87 | 1,121,997 | -0.11(-0.41%) |
Sep 28, 2017 | 26.79 | 26.99 | 26.70 | 26.99 | 799,498 | +0.12(+0.44%) |
Sep 27, 2017 | 26.88 | 27.14 | 26.63 | 26.87 | 1,442,643 | -0.12(-0.44%) |
Sep 26, 2017 | 27.05 | 27.06 | 26.83 | 26.99 | 1,177,809 | -0.07(-0.25%) |
Sep 25, 2017 | 26.76 | 27.09 | 26.68 | 27.05 | 1,149,284 | +0.32(+1.20%) |
Sep 22, 2017 | 26.84 | 26.96 | 26.62 | 26.73 | 980,873 | -0.03(-0.11%) |
Sep 21, 2017 | 26.88 | 27.03 | 26.76 | 26.76 | 593,886 | -0.17(-0.64%) |
Sep 20, 2017 | 27.10 | 27.16 | 26.75 | 26.93 | 873,711 | -0.10(-0.39%) |
Sep 19, 2017 | 27.04 | 27.16 | 26.97 | 27.04 | 900,235 | +0.02(+0.08%) |
Sep 18, 2017 | 27.10 | 27.14 | 26.85 | 27.02 | 720,792 | -0.07(-0.25%) |
Sep 15, 2017 | 27.05 | 27.13 | 26.87 | 27.08 | 1,669,330 | +0.03(+0.11%) |
Sep 14, 2017 | 26.82 | 27.13 | 26.68 | 27.05 | 942,128 | +0.24(+0.89%) |
Sep 13, 2017 | 27.00 | 27.03 | 26.81 | 26.82 | 1,301,108 | -0.16(-0.58%) |
Sep 12, 2017 | 27.29 | 27.36 | 26.91 | 26.97 | 1,191,794 | -0.32(-1.18%) |
Sep 11, 2017 | 26.96 | 27.34 | 26.78 | 27.29 | 876,133 | +0.33(+1.22%) |
Sep 08, 2017 | 26.82 | 27.01 | 26.65 | 26.96 | 1,360,258 | +0.10(+0.36%) |
Sep 07, 2017 | 26.62 | 26.90 | 26.58 | 26.87 | 1,417,648 | +0.24(+0.90%) |
Sep 06, 2017 | 26.61 | 26.73 | 26.53 | 26.63 | 1,215,504 | +0.09(+0.34%) |
Sep 05, 2017 | 26.75 | 26.80 | 26.52 | 26.54 | 1,072,384 | -0.13(-0.50%) |
Sep 01, 2017 | 26.76 | 26.85 | 26.61 | 26.67 | 809,160 | +0.03(+0.11%) |
Aug 31, 2017 | 26.94 | 27.01 | 26.63 | 26.64 | 1,749,421 | -0.29(-1.08%) |
Aug 30, 2017 | 26.95 | 27.00 | 26.84 | 26.93 | 712,599 | -0.05(-0.19%) |
Aug 29, 2017 | 27.17 | 27.23 | 26.94 | 26.99 | 698,970 | -0.17(-0.63%) |
Aug 28, 2017 | 27.05 | 27.16 | 27.00 | 27.16 | 1,098,559 | +0.14(+0.52%) |
Aug 25, 2017 | 27.12 | 27.12 | 27.00 | 27.02 | 819,441 | -0.03(-0.11%) |
Aug 24, 2017 | 27.07 | 27.09 | 26.92 | 27.05 | 507,313 | -0.02(-0.08%) |
Aug 23, 2017 | 26.92 | 27.07 | 26.82 | 27.07 | 679,040 | +0.13(+0.47%) |
Aug 22, 2017 | 26.70 | 26.94 | 26.65 | 26.94 | 628,663 | +0.27(+1.01%) |
Aug 21, 2017 | 26.56 | 26.74 | 26.50 | 26.67 | 731,155 | +0.13(+0.48%) |
Aug 18, 2017 | 26.40 | 26.57 | 26.30 | 26.55 | 1,149,237 | +0.15(+0.56%) |
Aug 17, 2017 | 26.58 | 26.66 | 26.39 | 26.40 | 746,314 | -0.19(-0.73%) |
Aug 16, 2017 | 26.49 | 26.67 | 26.49 | 26.59 | 1,247,719 | +0.10(+0.39%) |
Aug 15, 2017 | 26.34 | 26.55 | 26.29 | 26.49 | 1,331,780 | +0.03(+0.11%) |
Aug 14, 2017 | 26.51 | 26.65 | 26.42 | 26.46 | 1,632,206 | +0.04(+0.14%) |
Aug 11, 2017 | 26.56 | 26.65 | 26.30 | 26.42 | 1,039,074 | -0.21(-0.78%) |
Aug 10, 2017 | 26.87 | 26.87 | 26.50 | 26.63 | 1,344,508 | -0.25(-0.92%) |
Aug 09, 2017 | 27.08 | 27.15 | 26.77 | 26.87 | 1,317,388 | -0.16(-0.58%) |
Aug 08, 2017 | 26.96 | 27.12 | 26.87 | 27.03 | 1,539,904 | +0.01(+0.06%) |
Aug 07, 2017 | 26.79 | 27.06 | 26.68 | 27.02 | 1,253,605 | +0.23(+0.86%) |
Aug 04, 2017 | 26.78 | 26.96 | 26.69 | 26.79 | 1,068,047 | -0.07(-0.28%) |
Aug 03, 2017 | 26.37 | 26.88 | 26.37 | 26.86 | 1,392,548 | +0.20(+0.76%) |
Aug 02, 2017 | 26.67 | 26.79 | 26.52 | 26.66 | 1,382,315 | -0.12(-0.45%) |
Aug 01, 2017 | 26.82 | 26.92 | 26.73 | 26.78 | 1,008,226 | +0.03(+0.11%) |
Jul 31, 2017 | 26.73 | 26.79 | 26.61 | 26.75 | 920,189 | +0.04(+0.17%) |
Jul 28, 2017 | 26.70 | 26.79 | 26.57 | 26.70 | 938,291 | -0.01(-0.03%) |
Jul 27, 2017 | 26.51 | 26.73 | 26.51 | 26.71 | 776,213 | +0.14(+0.53%) |
Jul 26, 2017 | 26.55 | 26.63 | 26.47 | 26.57 | 765,925 | -0.02(-0.08%) |
Jul 25, 2017 | 26.59 | 26.74 | 26.52 | 26.59 | 1,579,554 | +0.05(+0.20%) |
Jul 24, 2017 | 26.50 | 26.62 | 26.35 | 26.54 | 1,258,341 | +0.12(+0.45%) |
Jul 21, 2017 | 26.17 | 26.42 | 26.17 | 26.42 | 776,319 | +0.16(+0.63%) |
Jul 20, 2017 | 26.22 | 26.38 | 26.11 | 26.26 | 931,606 | +0.16(+0.60%) |
Jul 19, 2017 | 26.07 | 26.11 | 25.87 | 26.10 | 1,338,715 | +0.13(+0.49%) |
Jul 18, 2017 | 25.96 | 26.03 | 25.55 | 25.97 | 929,488 | +0.10(+0.37%) |
Jul 17, 2017 | 25.82 | 25.91 | 25.60 | 25.88 | 600,186 | +0.09(+0.35%) |
Jul 14, 2017 | 25.88 | 26.03 | 25.76 | 25.79 | 1,223,979 | +0.10(+0.38%) |
Jul 13, 2017 | 25.82 | 25.85 | 25.58 | 25.69 | 1,092,251 | -0.15(-0.58%) |
Jul 12, 2017 | 25.70 | 25.86 | 25.70 | 25.84 | 1,345,876 | +0.37(+1.46%) |
Jul 11, 2017 | 25.61 | 25.68 | 25.32 | 25.47 | 1,244,909 | -0.05(-0.20%) |
Jul 10, 2017 | 25.57 | 25.71 | 25.50 | 25.52 | 1,125,635 | -0.01(-0.03%) |
Jul 07, 2017 | 25.52 | 25.64 | 25.49 | 25.52 | 911,872 | -0.01(-0.03%) |
Jul 06, 2017 | 25.59 | 25.59 | 25.43 | 25.53 | 1,368,753 | -0.08(-0.31%) |
Jul 05, 2017 | 25.77 | 25.80 | 25.40 | 25.61 | 1,271,012 | -0.14(-0.55%) |
Jul 03, 2017 | 25.76 | 25.89 | 25.61 | 25.75 | 913,400 | +0.03(+0.12%) |
Jun 30, 2017 | 25.86 | 25.94 | 25.69 | 25.72 | 1,282,382 | -0.08(-0.32%) |
Jun 29, 2017 | 25.83 | 25.95 | 25.63 | 25.80 | 1,101,074 | -0.15(-0.57%) |
Jun 28, 2017 | 26.31 | 26.40 | 25.94 | 25.95 | 1,269,600 | -0.23(-0.88%) |
Jun 27, 2017 | 26.47 | 26.54 | 26.15 | 26.18 | 1,429,521 | -0.29(-1.09%) |
Jun 26, 2017 | 26.27 | 26.48 | 26.06 | 26.47 | 1,222,304 | +0.24(+0.93%) |
Jun 23, 2017 | 26.23 | 26.31 | 26.13 | 26.23 | 2,085,417 | -0.01(-0.06%) |
Jun 22, 2017 | 26.15 | 26.30 | 26.00 | 26.24 | 1,181,779 | +0.13(+0.48%) |
Jun 21, 2017 | 26.22 | 26.28 | 25.96 | 26.12 | 1,516,323 | -0.08(-0.31%) |
Jun 20, 2017 | 26.43 | 26.50 | 26.09 | 26.20 | 1,635,499 | -0.28(-1.06%) |
Jun 19, 2017 | 26.99 | 27.05 | 26.36 | 26.48 | 2,060,817 | -0.49(-1.81%) |
Jun 16, 2017 | 26.59 | 27.54 | 26.59 | 26.97 | 3,730,236 | +0.35(+1.33%) |
Jun 15, 2017 | 26.23 | 26.67 | 26.21 | 26.61 | 1,828,170 | +0.26(+0.98%) |
Jun 14, 2017 | 26.43 | 26.65 | 26.16 | 26.35 | 1,742,825 | +0.08(+0.31%) |
Jun 13, 2017 | 26.25 | 26.29 | 26.10 | 26.27 | 1,095,568 | +0.00(+0.00%) |
Jun 12, 2017 | 26.18 | 26.37 | 26.01 | 26.27 | 1,646,655 | +0.12(+0.45%) |
Jun 09, 2017 | 26.24 | 26.33 | 26.07 | 26.15 | 1,599,187 | -0.15(-0.56%) |
Jun 08, 2017 | 26.22 | 26.36 | 26.12 | 26.30 | 1,110,828 | -0.01(-0.03%) |
Jun 07, 2017 | 26.51 | 26.51 | 26.30 | 26.31 | 1,170,458 | -0.16(-0.61%) |
Jun 06, 2017 | 26.42 | 26.58 | 26.32 | 26.47 | 1,144,663 | +0.06(+0.22%) |
Jun 05, 2017 | 26.48 | 26.54 | 26.32 | 26.41 | 1,031,496 | -0.05(-0.20%) |
Jun 02, 2017 | 26.66 | 26.68 | 26.35 | 26.46 | 831,348 | -0.10(-0.36%) |
Jun 01, 2017 | 26.33 | 26.57 | 26.18 | 26.56 | 1,219,573 | +0.21(+0.81%) |
May 31, 2017 | 26.16 | 26.46 | 26.08 | 26.34 | 2,395,558 | +0.21(+0.82%) |
May 30, 2017 | 26.02 | 26.15 | 25.83 | 26.13 | 862,194 | +0.14(+0.54%) |
May 26, 2017 | 26.10 | 26.13 | 25.95 | 25.99 | 1,052,954 | -0.10(-0.37%) |
May 25, 2017 | 25.96 | 26.22 | 25.95 | 26.09 | 1,225,470 | +0.13(+0.51%) |
May 24, 2017 | 25.74 | 25.97 | 25.73 | 25.95 | 1,092,315 | +0.24(+0.92%) |
May 23, 2017 | 25.72 | 25.90 | 25.65 | 25.72 | 1,007,591 | +0.10(+0.38%) |
May 22, 2017 | 25.29 | 25.69 | 25.29 | 25.62 | 1,183,727 | +0.32(+1.26%) |
May 19, 2017 | 25.14 | 25.38 | 24.95 | 25.30 | 1,535,355 | +0.22(+0.88%) |
May 18, 2017 | 24.97 | 25.12 | 24.73 | 25.08 | 1,048,838 | +0.08(+0.33%) |
May 17, 2017 | 25.05 | 25.18 | 24.82 | 25.00 | 1,100,001 | -0.05(-0.21%) |
May 16, 2017 | 25.32 | 25.43 | 25.04 | 25.05 | 996,360 | -0.27(-1.05%) |
May 15, 2017 | 25.29 | 25.49 | 25.25 | 25.32 | 1,242,129 | +0.07(+0.29%) |
May 12, 2017 | 25.07 | 25.29 | 24.94 | 25.24 | 1,268,442 | +0.24(+0.98%) |
May 11, 2017 | 25.06 | 25.18 | 24.85 | 25.00 | 921,097 | -0.09(-0.35%) |
May 10, 2017 | 24.91 | 25.10 | 24.77 | 25.09 | 1,491,114 | +0.24(+0.95%) |
May 09, 2017 | 25.14 | 25.14 | 24.78 | 24.85 | 1,346,952 | -0.33(-1.29%) |
May 08, 2017 | 25.36 | 25.40 | 25.09 | 25.18 | 1,475,300 | -0.18(-0.70%) |
May 05, 2017 | 25.51 | 25.53 | 25.19 | 25.35 | 1,660,192 | -0.03(-0.12%) |
May 04, 2017 | 25.24 | 25.57 | 24.90 | 25.38 | 2,098,263 | -0.30(-1.15%) |
May 03, 2017 | 25.52 | 25.70 | 25.35 | 25.68 | 1,650,799 | +0.13(+0.49%) |
May 02, 2017 | 25.58 | 25.74 | 25.46 | 25.55 | 694,554 | +0.03(+0.12%) |