Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.27 | 25.43 | 25.20 | 25.23 | 3,544,738 | -0.10(-0.39%) |
Apr 27, 2018 | 24.92 | 25.41 | 24.78 | 25.33 | 4,172,553 | +0.33(+1.34%) |
Apr 26, 2018 | 24.76 | 25.15 | 24.74 | 25.00 | 3,209,823 | +0.32(+1.29%) |
Apr 25, 2018 | 24.72 | 24.80 | 24.53 | 24.68 | 2,862,080 | -0.08(-0.33%) |
Apr 24, 2018 | 24.76 | 24.90 | 24.64 | 24.76 | 4,791,574 | +0.02(+0.10%) |
Apr 23, 2018 | 24.69 | 24.82 | 24.62 | 24.73 | 2,362,603 | +0.05(+0.20%) |
Apr 20, 2018 | 24.94 | 25.00 | 24.65 | 24.69 | 3,884,962 | -0.22(-0.89%) |
Apr 19, 2018 | 25.24 | 25.27 | 24.76 | 24.91 | 3,333,518 | -0.42(-1.68%) |
Apr 18, 2018 | 25.43 | 25.49 | 25.33 | 25.33 | 2,592,998 | -0.07(-0.26%) |
Apr 17, 2018 | 25.13 | 25.54 | 25.04 | 25.40 | 3,483,922 | +0.33(+1.34%) |
Apr 16, 2018 | 25.01 | 25.16 | 24.91 | 25.06 | 3,079,238 | +0.11(+0.46%) |
Apr 13, 2018 | 24.82 | 24.99 | 24.79 | 24.95 | 3,686,984 | +0.13(+0.53%) |
Apr 12, 2018 | 25.18 | 25.25 | 24.76 | 24.82 | 3,225,260 | -0.29(-1.17%) |
Apr 11, 2018 | 24.97 | 25.34 | 24.97 | 25.11 | 3,546,159 | +0.07(+0.26%) |
Apr 10, 2018 | 25.39 | 25.39 | 24.95 | 25.04 | 7,394,632 | -0.17(-0.68%) |
Apr 09, 2018 | 25.27 | 25.44 | 25.15 | 25.22 | 4,042,408 | -0.01(-0.03%) |
Apr 06, 2018 | 25.41 | 25.60 | 25.17 | 25.22 | 6,926,080 | -0.26(-1.03%) |
Apr 05, 2018 | 25.50 | 25.51 | 25.27 | 25.49 | 4,120,078 | +0.02(+0.10%) |
Apr 04, 2018 | 25.01 | 25.52 | 24.95 | 25.46 | 6,387,015 | +0.29(+1.17%) |
Apr 03, 2018 | 25.13 | 25.25 | 24.93 | 25.17 | 8,909,156 | +0.09(+0.36%) |
Apr 02, 2018 | 25.42 | 25.48 | 24.90 | 25.08 | 7,705,929 | -0.31(-1.22%) |
Mar 29, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 25.02 | 25.49 | 25.02 | 25.40 | 8,640,890 | +0.46(+1.83%) |
Mar 27, 2018 | 24.91 | 25.29 | 24.66 | 24.94 | 7,933,496 | +0.04(+0.16%) |
Mar 26, 2018 | 24.77 | 24.94 | 24.61 | 24.90 | 5,563,157 | +0.33(+1.36%) |
Mar 23, 2018 | 25.00 | 25.05 | 24.50 | 24.56 | 7,593,898 | -0.39(-1.57%) |
Mar 22, 2018 | 25.01 | 25.34 | 24.93 | 24.95 | 6,512,594 | -0.09(-0.36%) |
Mar 21, 2018 | 25.27 | 25.35 | 24.93 | 25.04 | 5,773,211 | -0.23(-0.90%) |
Mar 20, 2018 | 25.30 | 25.48 | 25.18 | 25.27 | 4,465,006 | -0.01(-0.03%) |
Mar 19, 2018 | 25.53 | 25.53 | 25.13 | 25.28 | 5,014,084 | -0.25(-0.99%) |
Mar 16, 2018 | 25.38 | 25.58 | 25.31 | 25.53 | 3,437,038 | +0.13(+0.53%) |
Mar 15, 2018 | 25.43 | 25.51 | 25.29 | 25.40 | 4,436,111 | +0.00(+0.00%) |
Mar 14, 2018 | 25.42 | 25.47 | 25.31 | 25.40 | 4,016,472 | +0.05(+0.19%) |
Mar 13, 2018 | 25.34 | 25.47 | 25.25 | 25.35 | 3,493,829 | +0.08(+0.32%) |
Mar 12, 2018 | 25.15 | 25.33 | 25.12 | 25.27 | 4,027,326 | +0.12(+0.48%) |
Mar 09, 2018 | 25.00 | 25.15 | 24.88 | 25.15 | 2,804,368 | +0.16(+0.65%) |
Mar 08, 2018 | 24.87 | 24.99 | 24.76 | 24.99 | 2,710,282 | +0.19(+0.79%) |
Mar 07, 2018 | 24.85 | 24.79 | 23,545,572 | +0.11(+0.43%) | ||
Mar 06, 2018 | 24.58 | 24.76 | 24.43 | 24.69 | 13,722,301 | +0.10(+0.40%) |
Mar 05, 2018 | 24.15 | 24.67 | 24.09 | 24.59 | 3,169,979 | +0.34(+1.41%) |
Mar 02, 2018 | 24.24 | 24.30 | 24.05 | 24.25 | 5,988,685 | -0.08(-0.33%) |
Mar 01, 2018 | 24.46 | 24.71 | 24.25 | 24.33 | 6,929,517 | -0.12(-0.50%) |
Feb 28, 2018 | 24.61 | 24.82 | 24.45 | 24.45 | 4,079,111 | -0.03(-0.13%) |
Feb 27, 2018 | 25.04 | 25.05 | 24.48 | 24.48 | 6,615,001 | -0.54(-2.14%) |
Feb 26, 2018 | 25.00 | 25.04 | 24.86 | 25.02 | 2,999,992 | +0.09(+0.36%) |
Feb 23, 2018 | 24.59 | 24.93 | 24.53 | 24.93 | 3,825,490 | +0.45(+1.82%) |
Feb 22, 2018 | 24.48 | 3,656,858 | +0.28(+1.14%) | |||
Feb 21, 2018 | 24.65 | 24.73 | 24.21 | 24.21 | 4,832,144 | -0.45(-1.84%) |
Feb 20, 2018 | 24.78 | 25.04 | 24.65 | 24.66 | 15,069,367 | -0.25(-1.01%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.66%) | |
Feb 15, 2018 | 24.54 | 24.79 | 24.43 | 24.75 | 3,600,827 | +0.23(+0.93%) |
Feb 14, 2018 | 24.44 | 24.55 | 24.15 | 24.52 | 4,993,873 | -0.15(-0.63%) |
Feb 13, 2018 | 24.43 | 24.75 | 24.35 | 24.68 | 3,755,016 | +0.18(+0.73%) |
Feb 12, 2018 | 24.54 | 24.62 | 23.91 | 24.50 | 6,519,792 | +0.06(+0.27%) |
Feb 09, 2018 | 24.00 | 24.62 | 23.69 | 24.43 | 11,888,856 | +0.56(+2.35%) |
Feb 08, 2018 | 24.59 | 24.82 | 23.86 | 23.87 | 12,926,998 | -0.77(-3.13%) |
Feb 07, 2018 | 24.70 | 24.88 | 24.62 | 24.65 | 12,562,483 | -0.11(-0.46%) |
Feb 06, 2018 | 24.60 | 24.90 | 24.22 | 24.76 | 8,301,292 | -0.35(-1.39%) |
Feb 05, 2018 | 25.38 | 25.56 | 24.76 | 25.11 | 9,423,703 | -0.36(-1.40%) |
Feb 02, 2018 | 25.50 | 25.69 | 25.30 | 25.47 | 4,579,965 | -0.29(-1.13%) |
Feb 01, 2018 | 26.16 | 26.33 | 25.71 | 25.76 | 4,849,078 | -0.48(-1.83%) |
Jan 31, 2018 | 25.75 | 26.25 | 25.60 | 26.24 | 5,188,150 | +0.53(+2.05%) |
Jan 30, 2018 | 25.70 | 25.81 | 25.67 | 25.71 | 2,890,378 | -0.11(-0.41%) |
Jan 29, 2018 | 26.04 | 26.08 | 25.79 | 25.82 | 2,577,205 | -0.30(-1.15%) |
Jan 26, 2018 | 26.05 | 26.12 | 25.91 | 26.12 | 1,813,027 | +0.07(+0.28%) |
Jan 25, 2018 | 26.08 | 26.10 | 25.88 | 26.04 | 2,605,576 | -0.06(-0.22%) |
Jan 24, 2018 | 26.10 | 26.20 | 25.99 | 26.10 | 3,682,054 | -0.07(-0.28%) |
Jan 23, 2018 | 25.83 | 26.17 | 25.78 | 26.17 | 2,306,893 | +0.40(+1.54%) |
Jan 22, 2018 | 25.55 | 25.78 | 25.52 | 25.77 | 2,581,199 | +0.24(+0.95%) |
Jan 19, 2018 | 25.42 | 25.55 | 25.34 | 25.53 | 2,020,746 | +0.18(+0.70%) |
Jan 18, 2018 | 25.56 | 25.56 | 25.31 | 25.35 | 2,803,509 | -0.24(-0.95%) |
Jan 17, 2018 | 25.52 | 25.67 | 25.43 | 25.60 | 2,110,146 | +0.15(+0.57%) |
Jan 16, 2018 | 25.48 | 25.72 | 25.39 | 25.45 | 6,797,875 | +0.12(+0.48%) |
Jan 12, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.19(-0.73%) | |
Jan 11, 2018 | 25.74 | 25.77 | 25.46 | 25.52 | 1,654,110 | -0.16(-0.63%) |
Jan 10, 2018 | 25.61 | 25.68 | 2,677,741 | -0.41(-1.56%) | ||
Jan 09, 2018 | 26.37 | 26.38 | 26.07 | 26.08 | 1,572,802 | -0.30(-1.14%) |
Jan 08, 2018 | 26.24 | 26.42 | 26.21 | 26.38 | 1,219,864 | +0.18(+0.68%) |
Jan 05, 2018 | 26.21 | 26.25 | 26.13 | 26.21 | 1,724,260 | +0.06(+0.22%) |
Jan 04, 2018 | 26.59 | 26.59 | 26.15 | 26.15 | 2,246,227 | -0.45(-1.71%) |
Jan 03, 2018 | 26.63 | 26.67 | 26.52 | 26.60 | 2,112,052 | +0.01(+0.03%) |
Jan 02, 2018 | 26.79 | 26.83 | 26.56 | 26.59 | 2,148,005 | -0.15(-0.58%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 26.59 | 26.73 | 26.52 | 26.73 | 1,395,336 | +0.15(+0.58%) |
Dec 27, 2017 | 26.53 | 26.62 | 26.49 | 26.57 | 5,443,136 | +0.11(+0.40%) |
Dec 26, 2017 | 26.34 | 26.51 | 26.29 | 26.47 | 999,429 | +0.14(+0.52%) |
Dec 22, 2017 | 26.20 | 26.36 | 26.15 | 26.33 | 1,247,196 | +0.17(+0.65%) |
Dec 21, 2017 | 26.31 | 26.33 | 26.11 | 26.16 | 1,500,521 | -0.09(-0.34%) |
Dec 20, 2017 | 26.53 | 26.58 | 26.24 | 26.25 | 1,762,201 | -0.28(-1.07%) |
Dec 19, 2017 | 27.04 | 27.05 | 26.48 | 26.53 | 2,109,444 | -0.51(-1.89%) |
Dec 18, 2017 | 27.00 | 27.17 | 27.00 | 27.04 | 1,350,162 | +0.09(+0.33%) |
Dec 15, 2017 | 26.96 | 27.02 | 26.85 | 26.95 | 2,180,045 | +0.09(+0.32%) |
Dec 14, 2017 | 26.87 | 26.96 | 26.83 | 26.87 | 1,221,869 | +0.02(+0.09%) |
Dec 13, 2017 | 26.89 | 27.04 | 26.83 | 26.84 | 2,160,458 | -0.01(-0.03%) |
Dec 12, 2017 | 26.82 | 26.93 | 26.64 | 26.85 | 1,267,307 | +0.12(+0.45%) |
Dec 11, 2017 | 26.66 | 26.73 | 26.57 | 26.73 | 2,080,056 | +0.06(+0.24%) |
Dec 08, 2017 | 26.65 | 26.71 | 26.59 | 26.67 | 1,797,819 | +0.06(+0.24%) |
Dec 07, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 1,606,613 | +0.10(+0.39%) |
Dec 06, 2017 | 26.47 | 26.55 | 26.38 | 26.50 | 2,260,002 | +0.04(+0.15%) |
Dec 05, 2017 | 26.59 | 26.62 | 26.45 | 26.46 | 2,388,246 | -0.10(-0.39%) |
Dec 04, 2017 | 26.96 | 27.01 | 26.56 | 26.56 | 2,026,294 | -0.35(-1.31%) |
Dec 01, 2017 | 26.92 | 27.02 | 26.74 | 26.92 | 3,771,631 | +0.05(+0.18%) |
Nov 30, 2017 | 26.90 | 26.95 | 26.77 | 26.87 | 2,729,643 | +0.03(+0.12%) |
Nov 29, 2017 | 26.89 | 26.91 | 26.67 | 26.84 | 2,623,068 | -0.06(-0.24%) |
Nov 28, 2017 | 26.99 | 27.01 | 26.76 | 26.90 | 2,142,536 | -0.06(-0.24%) |
Nov 27, 2017 | 27.09 | 26.96 | 26.96 | 812,244 | -0.08(-0.30%) | |
Nov 24, 2017 | 26.98 | 27.08 | 26.98 | 27.04 | 507,104 | +0.10(+0.36%) |
Nov 22, 2017 | 27.02 | 27.04 | 26.90 | 26.95 | 1,096,933 | -0.09(-0.33%) |
Nov 21, 2017 | 26.97 | 27.06 | 26.92 | 27.04 | 1,530,006 | +0.14(+0.54%) |
Nov 20, 2017 | 26.98 | 27.01 | 26.86 | 26.89 | 1,950,892 | -0.06(-0.24%) |
Nov 17, 2017 | 27.00 | 27.15 | 26.95 | 26.96 | 2,189,462 | -0.16(-0.59%) |
Nov 16, 2017 | 27.00 | 27.19 | 27.00 | 27.12 | 2,604,672 | +0.10(+0.39%) |
Nov 15, 2017 | 27.20 | 27.22 | 26.99 | 27.01 | 2,192,715 | -0.20(-0.74%) |
Nov 14, 2017 | 27.22 | 27.27 | 27.12 | 27.21 | 2,567,209 | -0.02(-0.09%) |
Nov 13, 2017 | 27.23 | 27.33 | 27.16 | 27.24 | 1,880,353 | +0.08(+0.30%) |
Nov 10, 2017 | 27.06 | 27.24 | 27.00 | 27.16 | 2,192,278 | +0.00(+0.00%) |
Nov 09, 2017 | 27.07 | 27.28 | 26.77 | 27.16 | 2,070,894 | +0.00(+0.00%) |
Nov 08, 2017 | 26.96 | 27.21 | 26.88 | 27.16 | 2,727,564 | +0.20(+0.74%) |
Nov 07, 2017 | 26.75 | 27.00 | 26.75 | 26.96 | 2,797,180 | +0.25(+0.93%) |
Nov 06, 2017 | 26.46 | 26.81 | 26.43 | 26.71 | 2,868,188 | +0.40(+1.53%) |
Nov 03, 2017 | 26.16 | 26.34 | 26.10 | 26.30 | 2,519,118 | +0.00(+0.00%) |
Nov 02, 2017 | 26.14 | 26.46 | 26.11 | 26.30 | 3,700,330 | +0.22(+0.86%) |
Nov 01, 2017 | 26.14 | 26.18 | 26.04 | 26.08 | 2,561,882 | -0.02(-0.09%) |
Oct 31, 2017 | 26.00 | 26.10 | 25.84 | 26.10 | 2,604,133 | +0.09(+0.34%) |
Oct 30, 2017 | 26.16 | 25.84 | 26.02 | 2,164,817 | +0.16(+0.62%) | |
Oct 27, 2017 | 25.77 | 25.95 | 25.59 | 25.86 | 2,542,950 | +0.04(+0.16%) |
Oct 26, 2017 | 26.06 | 26.06 | 25.73 | 25.81 | 2,049,824 | -0.14(-0.56%) |
Oct 25, 2017 | 25.95 | 26.03 | 25.81 | 25.96 | 2,380,800 | -0.06(-0.25%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.94 | 26.02 | 2,416,263 | -0.17(-0.64%) |
Oct 23, 2017 | 26.34 | 26.34 | 26.16 | 26.19 | 1,364,181 | -0.10(-0.37%) |
Oct 20, 2017 | 26.34 | 26.37 | 26.20 | 26.29 | 1,560,256 | -0.04(-0.15%) |
Oct 19, 2017 | 26.34 | 26.39 | 26.23 | 26.33 | 1,833,740 | -0.02(-0.06%) |
Oct 18, 2017 | 26.37 | 26.43 | 26.30 | 26.34 | 1,611,205 | -0.05(-0.18%) |
Oct 17, 2017 | 26.35 | 26.42 | 26.30 | 26.39 | 2,200,754 | +0.00(+0.00%) |
Oct 16, 2017 | 26.50 | 26.57 | 26.37 | 26.39 | 1,772,774 | -0.13(-0.48%) |
Oct 13, 2017 | 26.56 | 26.60 | 26.43 | 26.52 | 2,313,115 | +0.07(+0.27%) |
Oct 12, 2017 | 26.29 | 26.47 | 26.25 | 26.45 | 2,659,694 | +0.18(+0.70%) |
Oct 11, 2017 | 26.15 | 26.30 | 26.12 | 26.26 | 1,464,676 | +0.14(+0.55%) |
Oct 10, 2017 | 26.14 | 26.29 | 26.07 | 26.12 | 1,229,191 | +0.04(+0.15%) |
Oct 09, 2017 | 26.06 | 26.14 | 25.98 | 26.08 | 1,429,311 | +0.06(+0.22%) |
Oct 06, 2017 | 25.98 | 26.05 | 25.77 | 26.02 | 1,586,886 | -0.07(-0.28%) |
Oct 05, 2017 | 26.05 | 26.19 | 26.05 | 26.10 | 2,199,712 | +0.08(+0.31%) |
Oct 04, 2017 | 25.80 | 26.03 | 25.74 | 26.02 | 2,170,246 | +0.22(+0.87%) |
Oct 03, 2017 | 25.80 | 25.86 | 25.74 | 25.79 | 3,154,539 | -0.01(-0.03%) |
Oct 02, 2017 | 25.93 | 25.98 | 25.79 | 25.80 | 2,259,482 | -0.10(-0.37%) |
Sep 29, 2017 | 25.84 | 25.92 | 25.76 | 25.90 | 3,098,258 | +0.02(+0.06%) |
Sep 28, 2017 | 25.67 | 25.90 | 25.65 | 25.88 | 1,642,026 | +0.18(+0.72%) |
Sep 27, 2017 | 25.61 | 25.69 | 2,007,424 | -0.22(-0.84%) | ||
Sep 26, 2017 | 25.92 | 25.98 | 25.86 | 25.91 | 1,693,802 | +0.02(+0.09%) |
Sep 25, 2017 | 25.80 | 25.96 | 25.78 | 25.89 | 1,469,906 | +0.10(+0.37%) |
Sep 22, 2017 | 25.99 | 26.07 | 25.76 | 25.79 | 1,920,162 | -0.22(-0.86%) |
Sep 21, 2017 | 26.04 | 26.18 | 26.01 | 26.02 | 3,172,433 | -0.04(-0.15%) |
Sep 20, 2017 | 26.17 | 26.22 | 25.94 | 26.06 | 1,598,324 | -0.07(-0.28%) |
Sep 19, 2017 | 26.39 | 26.42 | 26.06 | 26.13 | 2,478,784 | -0.27(-1.00%) |
Sep 18, 2017 | 26.51 | 26.59 | 26.33 | 26.39 | 1,260,336 | -0.15(-0.57%) |
Sep 15, 2017 | 26.40 | 26.55 | 26.34 | 26.55 | 3,997,199 | +0.09(+0.35%) |
Sep 14, 2017 | 26.23 | 26.46 | 26.13 | 26.45 | 1,871,490 | +0.18(+0.70%) |
Sep 13, 2017 | 26.37 | 26.37 | 26.17 | 26.27 | 1,613,415 | -0.11(-0.42%) |
Sep 12, 2017 | 26.64 | 26.67 | 26.27 | 26.38 | 1,674,747 | -0.29(-1.08%) |
Sep 11, 2017 | 26.50 | 26.68 | 26.50 | 26.67 | 1,589,293 | +0.19(+0.72%) |
Sep 08, 2017 | 26.44 | 26.57 | 26.38 | 26.48 | 1,381,987 | +0.01(+0.03%) |
Sep 07, 2017 | 26.31 | 26.52 | 26.27 | 26.47 | 2,072,393 | +0.20(+0.76%) |
Sep 06, 2017 | 26.31 | 26.40 | 26.23 | 26.27 | 3,171,533 | +0.04(+0.15%) |
Sep 05, 2017 | 26.27 | 26.34 | 26.07 | 26.23 | 2,942,010 | -0.02(-0.09%) |
Sep 01, 2017 | 26.29 | 26.36 | 26.22 | 26.25 | 2,076,786 | +0.00(+0.00%) |
Aug 31, 2017 | 26.21 | 26.35 | 26.16 | 26.25 | 2,277,410 | +0.13(+0.49%) |
Aug 30, 2017 | 25.98 | 26.13 | 25.88 | 26.13 | 1,208,217 | +0.12(+0.46%) |
Aug 29, 2017 | 26.00 | 26.12 | 25.99 | 26.01 | 3,231,737 | -0.02(-0.06%) |
Aug 28, 2017 | 26.19 | 26.21 | 25.95 | 26.02 | 1,122,589 | -0.14(-0.52%) |
Aug 25, 2017 | 26.13 | 26.25 | 26.04 | 26.16 | 1,333,653 | +0.13(+0.49%) |
Aug 24, 2017 | 26.12 | 26.26 | 26.02 | 26.03 | 2,000,142 | -0.05(-0.18%) |
Aug 23, 2017 | 25.79 | 26.12 | 25.77 | 26.08 | 1,221,262 | +0.26(+1.02%) |
Aug 22, 2017 | 25.88 | 25.93 | 25.71 | 25.82 | 1,442,276 | -0.02(-0.06%) |
Aug 21, 2017 | 25.60 | 25.89 | 25.54 | 25.83 | 1,372,440 | +0.26(+1.03%) |
Aug 18, 2017 | 25.70 | 25.70 | 25.50 | 25.57 | 1,601,195 | -0.19(-0.74%) |
Aug 17, 2017 | 25.90 | 25.99 | 25.76 | 25.76 | 1,725,376 | -0.18(-0.71%) |
Aug 16, 2017 | 25.89 | 26.03 | 25.89 | 25.94 | 1,308,496 | +0.08(+0.31%) |
Aug 15, 2017 | 25.82 | 25.87 | 25.70 | 25.86 | 2,680,951 | -0.05(-0.18%) |
Aug 14, 2017 | 25.58 | 25.95 | 25.58 | 25.91 | 1,500,869 | +0.42(+1.66%) |
Aug 11, 2017 | 25.58 | 25.68 | 25.38 | 25.49 | 1,941,190 | -0.17(-0.65%) |
Aug 10, 2017 | 25.82 | 25.85 | 25.64 | 25.66 | 1,770,580 | -0.23(-0.89%) |
Aug 09, 2017 | 25.85 | 25.92 | 25.76 | 25.89 | 1,422,442 | +0.03(+0.12%) |
Aug 08, 2017 | 25.93 | 25.97 | 25.78 | 25.85 | 1,342,516 | -0.12(-0.46%) |
Aug 07, 2017 | 25.97 | 26.03 | 25.86 | 25.97 | 980,437 | -0.02(-0.06%) |
Aug 04, 2017 | 25.89 | 26.05 | 25.89 | 25.99 | 1,178,178 | +0.08(+0.31%) |
Aug 03, 2017 | 25.96 | 26.05 | 25.83 | 25.91 | 1,380,959 | -0.06(-0.25%) |
Aug 02, 2017 | 26.04 | 26.04 | 25.88 | 25.97 | 2,147,389 | -0.13(-0.49%) |
Aug 01, 2017 | 26.04 | 26.19 | 25.88 | 26.10 | 2,964,859 | +0.11(+0.43%) |
Jul 31, 2017 | 26.01 | 26.04 | 25.81 | 25.99 | 1,914,197 | -0.04(-0.15%) |
Jul 28, 2017 | 25.99 | 26.13 | 25.93 | 26.03 | 2,583,328 | -0.02(-0.06%) |
Jul 27, 2017 | 25.97 | 26.12 | 25.78 | 26.05 | 2,714,310 | -0.02(-0.09%) |
Jul 26, 2017 | 25.86 | 26.13 | 25.79 | 26.07 | 2,387,212 | +0.22(+0.83%) |
Jul 25, 2017 | 25.86 | 25.86 | 25.68 | 25.85 | 2,686,872 | +0.00(+0.00%) |
Jul 24, 2017 | 25.87 | 25.89 | 25.73 | 25.85 | 1,368,682 | -0.02(-0.06%) |
Jul 21, 2017 | 25.81 | 25.89 | 25.74 | 25.87 | 1,505,956 | +0.05(+0.19%) |
Jul 20, 2017 | 25.95 | 25.98 | 25.81 | 25.82 | 1,314,513 | -0.07(-0.28%) |
Jul 19, 2017 | 25.70 | 25.89 | 25.62 | 25.89 | 5,785,449 | +0.19(+0.74%) |
Jul 18, 2017 | 25.74 | 25.81 | 25.66 | 25.70 | 2,887,645 | -0.03(-0.12%) |
Jul 17, 2017 | 25.66 | 25.78 | 25.62 | 25.74 | 2,865,300 | +0.06(+0.22%) |
Jul 14, 2017 | 25.51 | 25.71 | 25.51 | 25.68 | 1,463,857 | +0.26(+1.00%) |
Jul 13, 2017 | 25.38 | 25.47 | 25.34 | 25.42 | 1,481,475 | +0.05(+0.19%) |
Jul 12, 2017 | 25.18 | 25.46 | 25.18 | 25.38 | 2,396,008 | +0.33(+1.31%) |
Jul 11, 2017 | 25.07 | 25.15 | 24.89 | 25.05 | 1,604,142 | -0.04(-0.16%) |
Jul 10, 2017 | 25.30 | 25.36 | 25.08 | 25.09 | 1,377,101 | -0.20(-0.79%) |
Jul 07, 2017 | 25.14 | 25.35 | 25.14 | 25.29 | 1,661,631 | +0.14(+0.57%) |
Jul 06, 2017 | 25.53 | 25.11 | 25.15 | 2,307,182 | -0.46(-1.81%) | |
Jul 05, 2017 | 25.85 | 25.98 | 25.54 | 25.61 | 3,647,215 | -0.31(-1.20%) |
Jul 03, 2017 | 25.79 | 25.97 | 25.70 | 25.92 | 1,298,634 | +0.24(+0.93%) |
Jun 30, 2017 | 25.72 | 25.88 | 25.61 | 25.68 | 1,575,981 | -0.02(-0.06%) |
Jun 29, 2017 | 25.79 | 25.85 | 25.65 | 25.70 | 3,814,035 | -0.26(-1.01%) |
Jun 28, 2017 | 25.99 | 26.05 | 25.90 | 25.96 | 3,404,448 | +0.03(+0.12%) |
Jun 27, 2017 | 25.96 | 26.19 | 25.93 | 25.93 | 2,725,161 | -0.10(-0.40%) |
Jun 26, 2017 | 25.95 | 26.14 | 25.95 | 26.03 | 3,113,799 | +0.12(+0.46%) |
Jun 23, 2017 | 25.80 | 26.01 | 25.80 | 25.91 | 10,279,229 | +0.11(+0.43%) |
Jun 22, 2017 | 25.75 | 25.88 | 25.68 | 25.80 | 7,453,672 | +0.02(+0.06%) |
Jun 21, 2017 | 25.85 | 25.87 | 25.64 | 25.78 | 2,081,444 | -0.06(-0.22%) |
Jun 20, 2017 | 25.91 | 25.97 | 25.67 | 25.84 | 2,945,289 | -0.05(-0.19%) |
Jun 19, 2017 | 25.89 | 25.92 | 25.78 | 25.89 | 7,626,627 | +0.02(+0.06%) |
Jun 16, 2017 | 25.93 | 25.94 | 25.77 | 25.87 | 2,199,544 | -0.01(-0.06%) |
Jun 15, 2017 | 25.65 | 25.96 | 25.58 | 25.89 | 1,703,500 | +0.13(+0.49%) |
Jun 14, 2017 | 25.89 | 25.92 | 25.68 | 25.76 | 2,823,357 | +0.08(+0.31%) |
Jun 13, 2017 | 25.66 | 25.70 | 25.52 | 25.68 | 1,981,719 | +0.06(+0.25%) |
Jun 12, 2017 | 25.38 | 25.62 | 25.32 | 25.62 | 3,965,218 | +0.17(+0.65%) |
Jun 09, 2017 | 25.29 | 25.51 | 25.22 | 25.45 | 2,260,345 | +0.12(+0.47%) |
Jun 08, 2017 | 25.44 | 25.49 | 25.13 | 25.33 | 2,900,320 | -0.12(-0.47%) |
Jun 07, 2017 | 25.35 | 25.47 | 25.27 | 25.45 | 1,364,045 | +0.13(+0.53%) |
Jun 06, 2017 | 25.44 | 25.44 | 25.29 | 25.32 | 1,664,639 | -0.12(-0.47%) |
Jun 05, 2017 | 25.46 | 25.50 | 25.31 | 25.43 | 1,628,064 | -0.06(-0.25%) |
Jun 02, 2017 | 25.42 | 25.55 | 25.36 | 25.50 | 1,548,736 | +0.22(+0.88%) |
Jun 01, 2017 | 25.21 | 25.32 | 25.09 | 25.28 | 1,976,345 | +0.08(+0.31%) |
May 31, 2017 | 25.27 | 25.36 | 25.16 | 25.20 | 2,043,625 | -0.04(-0.16%) |
May 30, 2017 | 25.30 | 25.36 | 25.23 | 25.24 | 1,136,461 | -0.07(-0.28%) |
May 26, 2017 | 25.47 | 25.52 | 25.24 | 25.31 | 1,709,682 | -0.16(-0.62%) |
May 25, 2017 | 25.42 | 25.58 | 25.33 | 25.47 | 1,318,635 | +0.09(+0.37%) |
May 24, 2017 | 25.21 | 25.41 | 25.21 | 25.37 | 1,329,825 | +0.14(+0.56%) |
May 23, 2017 | 25.22 | 25.33 | 25.19 | 25.23 | 2,522,572 | +0.03(+0.13%) |
May 22, 2017 | 25.13 | 25.28 | 25.09 | 25.20 | 1,733,903 | +0.06(+0.25%) |
May 19, 2017 | 24.97 | 25.25 | 24.87 | 25.13 | 1,766,736 | +0.14(+0.57%) |
May 18, 2017 | 24.87 | 25.04 | 24.75 | 24.99 | 3,105,227 | +0.05(+0.19%) |
May 17, 2017 | 24.71 | 25.06 | 24.71 | 24.94 | 3,766,464 | +0.16(+0.64%) |
May 16, 2017 | 24.90 | 24.90 | 24.73 | 24.79 | 1,731,133 | -0.13(-0.51%) |
May 15, 2017 | 24.80 | 25.04 | 24.80 | 24.91 | 3,009,424 | +0.11(+0.45%) |
May 12, 2017 | 24.89 | 24.92 | 24.77 | 24.80 | 1,905,177 | -0.09(-0.38%) |
May 11, 2017 | 24.90 | 24.92 | 24.70 | 24.90 | 2,527,654 | -0.12(-0.47%) |
May 10, 2017 | 24.88 | 25.10 | 24.83 | 25.02 | 1,922,309 | +0.13(+0.54%) |
May 09, 2017 | 24.94 | 24.98 | 24.79 | 24.88 | 2,238,316 | -0.09(-0.38%) |
May 08, 2017 | 25.08 | 25.18 | 24.85 | 24.98 | 1,618,242 | -0.13(-0.54%) |
May 05, 2017 | 24.94 | 25.12 | 24.94 | 25.11 | 2,171,524 | +0.20(+0.79%) |
May 04, 2017 | 24.76 | 24.94 | 24.63 | 24.91 | 1,806,240 | +0.02(+0.10%) |
May 03, 2017 | 25.16 | 25.25 | 24.83 | 24.89 | 2,773,428 | -0.31(-1.22%) |
May 02, 2017 | 25.17 | 25.29 | 25.09 | 25.20 | 2,333,668 | +0.01(+0.03%) |