Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.38 | 23.51 | 23.30 | 23.38 | 8,055,185 | +0.16(+0.68%) |
Oct 30, 2018 | 22.87 | 23.22 | 22.86 | 23.22 | 4,366,556 | +0.34(+1.46%) |
Oct 29, 2018 | 23.29 | 23.39 | 22.72 | 22.89 | 4,314,994 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.30 | 22.76 | 23.16 | 4,362,573 | -0.09(-0.38%) |
Oct 25, 2018 | 23.45 | 23.45 | 23.21 | 23.25 | 2,638,903 | +0.01(+0.04%) |
Oct 24, 2018 | 23.71 | 23.80 | 23.24 | 23.24 | 3,998,865 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.82 | 23.42 | 23.74 | 3,266,982 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.81 | 23.94 | 2,854,146 | -0.04(-0.18%) |
Oct 19, 2018 | 23.98 | 24.15 | 23.89 | 23.98 | 2,320,908 | +0.08(+0.33%) |
Oct 18, 2018 | 24.13 | 24.16 | 23.86 | 23.90 | 2,211,077 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.14 | 24.26 | 2,383,340 | -0.17(-0.69%) |
Oct 16, 2018 | 24.23 | 24.44 | 24.16 | 24.43 | 3,688,951 | +0.37(+1.54%) |
Oct 15, 2018 | 24.01 | 24.20 | 23.97 | 24.06 | 2,119,152 | +0.01(+0.04%) |
Oct 12, 2018 | 24.21 | 24.21 | 23.86 | 24.05 | 3,708,850 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.23 | 23.89 | 23.93 | 6,127,175 | -0.33(-1.35%) |
Oct 10, 2018 | 24.97 | 24.97 | 24.26 | 24.26 | 4,148,754 | -0.78(-3.10%) |
Oct 09, 2018 | 24.99 | 25.10 | 24.93 | 25.03 | 2,508,676 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.93 | 25.08 | 3,100,948 | -0.09(-0.35%) |
Oct 05, 2018 | 25.33 | 25.35 | 25.09 | 25.16 | 2,599,018 | -0.15(-0.59%) |
Oct 04, 2018 | 25.41 | 25.50 | 25.17 | 25.31 | 2,395,853 | -0.22(-0.86%) |
Oct 03, 2018 | 25.53 | 25.61 | 25.45 | 25.53 | 4,328,108 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.47 | 2,878,760 | -0.21(-0.82%) |
Oct 01, 2018 | 25.67 | 25.80 | 25.58 | 25.68 | 2,577,467 | +0.30(+1.18%) |
Sep 28, 2018 | 25.37 | 25.50 | 25.34 | 25.38 | 3,907,031 | +0.01(+0.03%) |
Sep 27, 2018 | 25.28 | 25.49 | 25.28 | 25.38 | 1,571,150 | +0.06(+0.24%) |
Sep 26, 2018 | 25.41 | 25.53 | 25.30 | 25.31 | 2,865,198 | -0.10(-0.38%) |
Sep 25, 2018 | 25.56 | 25.66 | 25.41 | 25.41 | 1,812,903 | -0.11(-0.42%) |
Sep 24, 2018 | 25.69 | 25.70 | 25.50 | 25.52 | 1,890,449 | -0.11(-0.41%) |
Sep 21, 2018 | 25.63 | 25.70 | 25.55 | 25.62 | 2,491,198 | +0.03(+0.10%) |
Sep 20, 2018 | 25.64 | 25.67 | 25.50 | 25.60 | 1,619,440 | +0.13(+0.52%) |
Sep 19, 2018 | 25.39 | 25.51 | 25.36 | 25.46 | 2,944,389 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.41 | 25.18 | 25.41 | 2,226,202 | +0.33(+1.30%) |
Sep 17, 2018 | 25.03 | 25.23 | 25.01 | 25.08 | 2,044,600 | +0.09(+0.35%) |
Sep 14, 2018 | 25.04 | 25.07 | 24.93 | 25.00 | 2,425,894 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.06 | 2,278,058 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.13 | 24.98 | 25.08 | 5,044,206 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.98 | 24.69 | 24.97 | 5,503,871 | +0.16(+0.64%) |
Sep 10, 2018 | 24.94 | 25.00 | 24.81 | 24.81 | 2,678,511 | -0.03(-0.11%) |
Sep 07, 2018 | 24.78 | 24.87 | 24.68 | 24.84 | 3,487,655 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.80 | 24.93 | 3,940,108 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.74 | 24.95 | 3,578,175 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.94 | 24.99 | 12,077,682 | -0.41(-1.63%) |
Aug 31, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.71 | 25.82 | 25.65 | 25.73 | 3,153,426 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.73 | 25.86 | 2,929,162 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.05 | 25.73 | 25.77 | 2,821,494 | -0.09(-0.34%) |
Aug 27, 2018 | 25.65 | 25.89 | 25.60 | 25.86 | 3,149,525 | +0.29(+1.14%) |
Aug 24, 2018 | 25.53 | 25.66 | 25.50 | 25.57 | 1,344,632 | +0.13(+0.52%) |
Aug 23, 2018 | 25.49 | 25.62 | 25.43 | 25.44 | 1,077,339 | -0.22(-0.86%) |
Aug 22, 2018 | 25.48 | 25.69 | 25.48 | 25.66 | 1,744,733 | +0.19(+0.73%) |
Aug 21, 2018 | 25.61 | 25.68 | 25.46 | 25.47 | 1,520,670 | -0.06(-0.24%) |
Aug 20, 2018 | 25.56 | 25.59 | 25.47 | 25.53 | 1,659,035 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.53 | 2,617,725 | +0.34(+1.33%) |
Aug 16, 2018 | 25.23 | 25.34 | 25.16 | 25.20 | 4,750,868 | +0.10(+0.39%) |
Aug 15, 2018 | 25.35 | 25.39 | 24.92 | 25.10 | 5,881,551 | -0.46(-1.79%) |
Aug 14, 2018 | 25.43 | 25.56 | 25.37 | 25.56 | 6,214,527 | +0.26(+1.05%) |
Aug 13, 2018 | 25.41 | 25.47 | 25.20 | 25.30 | 4,013,397 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.31 | 25.38 | 1,886,680 | -0.30(-1.17%) |
Aug 09, 2018 | 25.55 | 25.72 | 25.53 | 25.68 | 2,185,751 | +0.12(+0.48%) |
Aug 08, 2018 | 25.50 | 25.60 | 25.34 | 25.56 | 2,758,235 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.95 | 25.42 | 25.46 | 2,564,868 | -0.42(-1.64%) |
Aug 06, 2018 | 25.78 | 25.91 | 25.77 | 25.88 | 1,422,619 | +0.09(+0.34%) |
Aug 03, 2018 | 25.79 | 25.83 | 25.71 | 25.79 | 2,769,195 | +0.04(+0.14%) |
Aug 02, 2018 | 25.62 | 25.76 | 25.46 | 25.76 | 1,361,394 | +0.08(+0.31%) |
Aug 01, 2018 | 25.79 | 25.85 | 25.61 | 25.68 | 2,576,963 | -0.09(-0.34%) |
Jul 31, 2018 | 25.70 | 25.83 | 25.56 | 25.76 | 5,853,814 | +0.12(+0.48%) |
Jul 30, 2018 | 25.57 | 25.77 | 25.57 | 25.64 | 2,385,900 | +0.03(+0.10%) |
Jul 27, 2018 | 25.68 | 25.76 | 25.53 | 25.61 | 2,049,601 | -0.08(-0.31%) |
Jul 26, 2018 | 25.61 | 25.75 | 25.55 | 25.69 | 2,940,116 | +0.01(+0.03%) |
Jul 25, 2018 | 25.46 | 25.71 | 25.41 | 25.68 | 2,883,851 | +0.23(+0.90%) |
Jul 24, 2018 | 25.52 | 25.63 | 25.40 | 25.46 | 1,966,297 | +0.07(+0.28%) |
Jul 23, 2018 | 25.38 | 25.47 | 25.38 | 25.38 | 1,415,278 | -0.11(-0.42%) |
Jul 20, 2018 | 25.56 | 25.61 | 25.48 | 25.49 | 1,696,078 | +0.06(+0.24%) |
Jul 19, 2018 | 25.31 | 25.49 | 25.24 | 25.43 | 2,767,711 | -0.04(-0.17%) |
Jul 18, 2018 | 25.49 | 25.51 | 25.35 | 25.47 | 1,308,091 | -0.04(-0.17%) |
Jul 17, 2018 | 25.50 | 25.54 | 25.39 | 25.52 | 2,778,832 | -0.05(-0.21%) |
Jul 16, 2018 | 25.62 | 25.65 | 25.53 | 25.57 | 1,585,571 | -0.07(-0.28%) |
Jul 13, 2018 | 25.53 | 25.65 | 25.52 | 25.64 | 1,572,229 | +0.01(+0.03%) |
Jul 12, 2018 | 25.47 | 25.64 | 25.41 | 25.63 | 1,602,597 | +0.30(+1.18%) |
Jul 11, 2018 | 25.46 | 25.61 | 25.24 | 25.33 | 5,826,666 | -0.35(-1.37%) |
Jul 10, 2018 | 25.53 | 25.69 | 25.53 | 25.68 | 2,707,231 | +0.17(+0.66%) |
Jul 09, 2018 | 25.55 | 25.55 | 25.46 | 25.52 | 1,498,185 | +0.13(+0.52%) |
Jul 06, 2018 | 25.14 | 25.40 | 25.11 | 25.38 | 1,856,435 | +0.24(+0.95%) |
Jul 05, 2018 | 25.25 | 25.26 | 25.08 | 25.15 | 2,738,295 | +0.06(+0.25%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 24.80 | 25.14 | 24.80 | 25.01 | 3,678,044 | -0.13(-0.53%) |
Jun 29, 2018 | 25.23 | 24.99 | 25.15 | 3,050,106 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.73 | 24.86 | 24.64 | 24.80 | 1,979,699 | +0.14(+0.57%) |
Jun 27, 2018 | 24.94 | 24.99 | 24.64 | 24.66 | 6,324,823 | -0.20(-0.82%) |
Jun 26, 2018 | 24.83 | 24.96 | 24.71 | 24.86 | 2,729,550 | +0.19(+0.75%) |
Jun 25, 2018 | 25.01 | 25.02 | 24.64 | 24.68 | 2,409,712 | -0.47(-1.86%) |
Jun 22, 2018 | 25.03 | 25.18 | 25.02 | 25.15 | 1,978,550 | +0.24(+0.96%) |
Jun 21, 2018 | 25.03 | 25.03 | 24.87 | 24.91 | 2,419,591 | -0.16(-0.63%) |
Jun 20, 2018 | 24.99 | 25.10 | 24.99 | 25.07 | 2,314,107 | +0.14(+0.57%) |
Jun 19, 2018 | 24.93 | 24.99 | 24.86 | 24.93 | 2,480,949 | -0.30(-1.17%) |
Jun 18, 2018 | 25.03 | 25.22 | 25.00 | 25.22 | 2,088,745 | +0.11(+0.42%) |
Jun 15, 2018 | 25.35 | 25.06 | 25.12 | 1,848,147 | -0.24(-0.93%) | |
Jun 14, 2018 | 25.49 | 25.59 | 25.29 | 25.35 | 1,759,959 | -0.07(-0.28%) |
Jun 13, 2018 | 25.47 | 25.54 | 25.32 | 25.42 | 1,452,565 | +0.04(+0.14%) |
Jun 12, 2018 | 25.40 | 25.43 | 25.30 | 25.39 | 2,226,782 | -0.03(-0.10%) |
Jun 11, 2018 | 25.35 | 25.48 | 25.33 | 25.41 | 2,100,320 | -0.01(-0.03%) |
Jun 08, 2018 | 25.27 | 25.42 | 25.23 | 25.42 | 2,049,918 | +0.11(+0.45%) |
Jun 07, 2018 | 25.39 | 25.45 | 25.20 | 25.31 | 2,302,751 | -0.02(-0.07%) |
Jun 06, 2018 | 25.25 | 25.33 | 4,756,631 | +0.12(+0.49%) | ||
Jun 05, 2018 | 25.10 | 25.21 | 25.06 | 25.20 | 3,348,900 | +0.54(+2.20%) |
Jun 04, 2018 | 25.22 | 25.36 | 24.66 | 24.66 | 3,721,803 | -0.46(-1.81%) |
Jun 01, 2018 | 25.26 | 25.26 | 25.09 | 25.12 | 2,869,579 | -0.04(-0.14%) |
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.15 | 4,885,428 | -0.11(-0.45%) |
May 30, 2018 | 24.86 | 25.29 | 24.86 | 25.27 | 6,258,038 | +0.47(+1.91%) |
May 29, 2018 | 24.97 | 24.97 | 24.71 | 24.79 | 4,484,808 | -0.38(-1.50%) |
May 25, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.41 | 25.47 | 25.29 | 25.35 | 2,149,271 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.55 | 25.34 | 25.53 | 2,338,057 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.91 | 25.58 | 25.61 | 4,500,434 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.77 | 25.64 | 25.74 | 1,877,953 | +0.24(+0.93%) |
May 18, 2018 | 25.46 | 25.53 | 25.40 | 25.50 | 2,300,089 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.73 | 25.61 | 25.66 | 3,425,986 | +0.08(+0.31%) |
May 16, 2018 | 25.56 | 25.64 | 25.50 | 25.58 | 2,862,833 | +0.13(+0.52%) |
May 15, 2018 | 25.38 | 25.49 | 25.28 | 25.45 | 2,829,031 | -0.09(-0.34%) |
May 14, 2018 | 25.46 | 25.64 | 25.46 | 25.54 | 3,878,850 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.45 | 25.36 | 25.40 | 2,994,756 | -0.02(-0.07%) |
May 10, 2018 | 25.30 | 25.43 | 25.22 | 25.41 | 4,682,181 | +0.33(+1.33%) |
May 09, 2018 | 24.99 | 25.14 | 24.95 | 25.08 | 4,461,059 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.82 | 24.64 | 24.82 | 3,515,792 | -0.03(-0.11%) |
May 07, 2018 | 24.95 | 24.98 | 24.79 | 24.85 | 4,165,209 | +0.07(+0.28%) |
May 04, 2018 | 24.48 | 24.84 | 24.37 | 24.78 | 3,842,499 | +0.18(+0.71%) |
May 03, 2018 | 24.59 | 24.66 | 24.39 | 24.60 | 6,322,254 | +0.02(+0.07%) |
May 02, 2018 | 24.66 | 24.78 | 24.55 | 24.58 | 3,537,187 | -0.04(-0.14%) |
May 01, 2018 | 24.60 | 24.70 | 24.42 | 24.62 | 3,311,650 | +0.00(+0.00%) |
Apr 30, 2018 | 24.67 | 24.80 | 24.62 | 24.62 | 2,457,923 | -0.07(-0.28%) |
Apr 27, 2018 | 24.58 | 24.71 | 24.57 | 24.69 | 2,074,503 | +0.10(+0.43%) |
Apr 26, 2018 | 24.53 | 24.63 | 24.47 | 24.58 | 1,813,074 | +0.17(+0.68%) |
Apr 25, 2018 | 24.33 | 24.48 | 24.23 | 24.42 | 1,830,683 | +0.02(+0.07%) |
Apr 24, 2018 | 24.53 | 24.57 | 24.31 | 24.40 | 1,917,494 | -0.05(-0.21%) |
Apr 23, 2018 | 24.45 | 24.54 | 24.36 | 24.45 | 1,459,776 | -0.09(-0.36%) |
Apr 20, 2018 | 24.56 | 24.60 | 24.49 | 24.54 | 1,445,823 | -0.11(-0.43%) |
Apr 19, 2018 | 24.90 | 24.92 | 24.59 | 24.64 | 2,594,460 | -0.19(-0.78%) |
Apr 18, 2018 | 24.71 | 24.92 | 24.70 | 24.84 | 4,033,127 | +0.12(+0.50%) |
Apr 17, 2018 | 24.62 | 24.78 | 24.61 | 24.71 | 1,544,033 | +0.15(+0.61%) |
Apr 16, 2018 | 24.54 | 24.61 | 24.48 | 24.57 | 1,483,723 | +0.11(+0.43%) |
Apr 13, 2018 | 24.58 | 24.64 | 24.41 | 24.46 | 1,741,058 | -0.05(-0.21%) |
Apr 12, 2018 | 24.49 | 24.61 | 24.43 | 24.51 | 2,067,002 | +0.00(+0.00%) |
Apr 11, 2018 | 24.38 | 24.61 | 24.34 | 24.51 | 1,967,402 | +0.04(+0.14%) |
Apr 10, 2018 | 24.55 | 24.60 | 24.47 | 24.48 | 3,269,643 | +0.25(+1.01%) |
Apr 09, 2018 | 24.30 | 24.39 | 24.05 | 24.23 | 2,037,494 | +0.17(+0.69%) |
Apr 06, 2018 | 24.30 | 24.38 | 23.94 | 24.07 | 2,873,918 | -0.26(-1.08%) |
Apr 05, 2018 | 24.02 | 24.37 | 23.98 | 24.33 | 2,019,026 | +0.32(+1.35%) |
Apr 04, 2018 | 23.62 | 24.03 | 23.55 | 24.01 | 5,847,165 | +0.08(+0.33%) |
Apr 03, 2018 | 23.92 | 24.00 | 23.79 | 23.93 | 4,126,269 | +0.15(+0.63%) |
Apr 02, 2018 | 24.02 | 24.12 | 23.64 | 23.78 | 3,840,180 | -0.34(-1.42%) |
Mar 29, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.77 | 23.87 | 23.67 | 23.70 | 2,962,961 | -0.09(-0.37%) |
Mar 27, 2018 | 24.02 | 24.11 | 23.72 | 23.79 | 3,629,153 | -0.18(-0.73%) |
Mar 26, 2018 | 23.94 | 24.01 | 23.75 | 23.96 | 3,221,397 | +0.17(+0.70%) |
Mar 23, 2018 | 24.24 | 24.31 | 23.78 | 23.80 | 5,270,139 | -0.24(-0.98%) |
Mar 22, 2018 | 24.33 | 24.36 | 24.00 | 24.03 | 4,003,485 | -0.49(-2.00%) |
Mar 21, 2018 | 24.27 | 24.64 | 24.22 | 24.52 | 3,619,342 | +0.37(+1.52%) |
Mar 20, 2018 | 24.11 | 24.28 | 24.03 | 24.15 | 6,705,454 | +0.09(+0.36%) |
Mar 19, 2018 | 24.21 | 24.29 | 23.97 | 24.07 | 3,958,694 | -0.15(-0.61%) |
Mar 16, 2018 | 24.26 | 24.40 | 24.16 | 24.22 | 2,718,543 | -0.04(-0.14%) |
Mar 15, 2018 | 24.42 | 24.50 | 24.17 | 24.25 | 3,536,927 | -0.13(-0.54%) |
Mar 14, 2018 | 24.50 | 24.53 | 24.30 | 24.38 | 4,073,125 | +0.08(+0.32%) |
Mar 13, 2018 | 24.53 | 24.63 | 24.29 | 24.30 | 5,637,876 | -0.20(-0.82%) |
Mar 12, 2018 | 24.48 | 24.61 | 24.42 | 24.50 | 3,644,948 | -0.02(-0.07%) |
Mar 09, 2018 | 24.50 | 24.53 | 24.29 | 24.52 | 3,792,820 | +0.24(+1.01%) |
Mar 08, 2018 | 24.24 | 24.31 | 24.12 | 24.28 | 6,905,763 | +0.10(+0.40%) |
Mar 07, 2018 | 24.25 | 23.98 | 24.18 | 4,111,301 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.35 | 24.38 | 24.17 | 24.28 | 19,566,930 | +0.16(+0.65%) |
Mar 05, 2018 | 23.78 | 24.14 | 23.76 | 24.12 | 3,737,710 | +0.07(+0.29%) |
Mar 02, 2018 | 23.94 | 24.06 | 23.86 | 24.05 | 3,254,778 | -0.11(-0.47%) |
Mar 01, 2018 | 24.29 | 24.35 | 23.95 | 24.16 | 6,151,936 | -0.16(-0.65%) |
Feb 28, 2018 | 25.03 | 25.03 | 24.29 | 24.32 | 5,253,191 | -0.47(-1.91%) |
Feb 27, 2018 | 24.91 | 25.05 | 24.77 | 24.79 | 4,927,268 | -0.24(-0.94%) |
Feb 26, 2018 | 24.97 | 25.04 | 24.86 | 25.03 | 3,068,522 | +0.12(+0.49%) |
Feb 23, 2018 | 24.74 | 24.93 | 24.68 | 24.91 | 5,182,218 | +0.32(+1.28%) |
Feb 22, 2018 | 24.57 | 24.59 | 5,487,174 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.60 | 24.92 | 24.55 | 24.64 | 4,886,659 | +0.04(+0.14%) |
Feb 20, 2018 | 24.58 | 24.75 | 24.56 | 24.61 | 5,899,594 | -0.13(-0.53%) |
Feb 16, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.83 | 24.85 | 24.60 | 24.85 | 2,643,135 | +0.16(+0.64%) |
Feb 14, 2018 | 24.14 | 24.78 | 24.08 | 24.70 | 3,176,778 | +0.34(+1.40%) |
Feb 13, 2018 | 24.24 | 24.36 | 24.18 | 24.36 | 6,849,683 | +0.02(+0.07%) |
Feb 12, 2018 | 24.30 | 24.43 | 24.10 | 24.34 | 11,209,827 | +0.30(+1.24%) |
Feb 09, 2018 | 24.13 | 24.14 | 23.56 | 24.04 | 12,429,056 | +0.04(+0.18%) |
Feb 08, 2018 | 24.56 | 24.00 | 24.00 | 6,395,227 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.62 | 24.74 | 24.55 | 24.56 | 4,317,861 | -0.18(-0.74%) |
Feb 06, 2018 | 24.22 | 24.80 | 23.95 | 24.74 | 11,768,796 | -0.01(-0.04%) |
Feb 05, 2018 | 25.17 | 25.22 | 24.61 | 24.75 | 5,549,406 | -0.60(-2.35%) |
Feb 02, 2018 | 25.78 | 25.80 | 25.34 | 25.34 | 10,276,643 | -0.72(-2.75%) |
Feb 01, 2018 | 26.10 | 26.14 | 25.94 | 26.06 | 3,295,962 | -0.09(-0.33%) |
Jan 31, 2018 | 26.24 | 26.25 | 26.08 | 26.15 | 3,405,092 | +0.03(+0.10%) |
Jan 30, 2018 | 26.20 | 26.27 | 26.09 | 26.12 | 3,212,337 | -0.17(-0.63%) |
Jan 29, 2018 | 26.43 | 26.45 | 26.29 | 26.29 | 2,213,026 | -0.25(-0.92%) |
Jan 26, 2018 | 26.50 | 26.60 | 26.39 | 26.53 | 3,082,979 | +0.11(+0.40%) |
Jan 25, 2018 | 26.71 | 26.74 | 26.34 | 26.43 | 4,316,414 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.74 | 26.48 | 26.62 | 2,160,371 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.26 | 26.54 | 3,318,859 | +0.06(+0.23%) |
Jan 22, 2018 | 26.42 | 26.50 | 26.37 | 26.48 | 2,058,880 | +0.10(+0.40%) |
Jan 19, 2018 | 26.47 | 26.51 | 26.37 | 26.38 | 1,796,953 | -0.08(-0.30%) |
Jan 18, 2018 | 26.44 | 26.53 | 26.37 | 26.46 | 4,688,554 | -0.06(-0.23%) |
Jan 17, 2018 | 26.50 | 26.62 | 26.28 | 26.52 | 6,706,259 | +0.06(+0.23%) |
Jan 16, 2018 | 26.60 | 26.62 | 26.38 | 26.46 | 7,564,997 | +0.11(+0.40%) |
Jan 12, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.14 | 26.27 | 26.12 | 26.26 | 1,890,405 | +0.13(+0.50%) |
Jan 10, 2018 | 26.33 | 26.41 | 26.06 | 26.13 | 5,709,660 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.38 | 26.39 | 2,816,748 | -0.07(-0.26%) |
Jan 08, 2018 | 26.53 | 26.59 | 26.46 | 26.46 | 2,854,836 | -0.09(-0.33%) |
Jan 05, 2018 | 26.63 | 26.78 | 26.54 | 26.55 | 1,767,595 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.50 | 26.30 | 26.46 | 1,762,907 | +0.18(+0.70%) |
Jan 03, 2018 | 26.21 | 26.32 | 26.17 | 26.27 | 3,178,116 | +0.10(+0.37%) |
Jan 02, 2018 | 26.12 | 26.20 | 25.94 | 26.18 | 2,863,728 | +0.24(+0.91%) |
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.93 | 25.74 | 25.92 | 2,081,916 | +0.21(+0.82%) |
Dec 27, 2017 | 25.74 | 25.76 | 25.66 | 25.71 | 2,407,816 | +0.11(+0.41%) |
Dec 26, 2017 | 25.55 | 25.65 | 25.55 | 25.61 | 996,527 | +0.08(+0.31%) |
Dec 22, 2017 | 25.45 | 25.54 | 25.40 | 25.53 | 1,608,668 | +0.02(+0.07%) |
Dec 21, 2017 | 25.45 | 25.59 | 25.38 | 25.51 | 2,261,414 | +0.21(+0.83%) |
Dec 20, 2017 | 25.27 | 25.33 | 25.17 | 25.30 | 2,406,511 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.28 | 25.17 | 25.20 | 2,770,894 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.36 | 25.17 | 25.22 | 2,090,036 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.05 | 25.06 | 1,833,017 | -0.16(-0.65%) |
Dec 14, 2017 | 25.27 | 25.37 | 25.19 | 25.22 | 1,603,672 | -0.08(-0.31%) |
Dec 13, 2017 | 25.30 | 25.38 | 25.25 | 25.30 | 2,785,072 | +0.07(+0.27%) |
Dec 12, 2017 | 25.25 | 25.26 | 25.16 | 25.23 | 1,614,863 | +0.03(+0.14%) |
Dec 11, 2017 | 25.11 | 25.26 | 25.11 | 25.20 | 2,069,689 | +0.02(+0.07%) |
Dec 08, 2017 | 25.19 | 25.20 | 25.11 | 25.18 | 1,257,591 | +0.09(+0.34%) |
Dec 07, 2017 | 24.93 | 25.14 | 24.85 | 25.09 | 1,273,376 | +0.11(+0.45%) |
Dec 06, 2017 | 25.19 | 25.25 | 24.98 | 24.98 | 3,385,722 | -0.19(-0.76%) |
Dec 05, 2017 | 25.30 | 25.35 | 25.17 | 25.17 | 2,580,991 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.51 | 25.23 | 25.24 | 2,072,004 | -0.14(-0.54%) |
Dec 01, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 4,039,412 | +0.37(+1.49%) |
Nov 30, 2017 | 25.02 | 25.10 | 24.99 | 25.01 | 5,169,274 | +0.07(+0.28%) |
Nov 29, 2017 | 25.08 | 25.08 | 24.86 | 24.94 | 2,101,873 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.12 | 2,374,207 | -0.08(-0.31%) |
Nov 27, 2017 | 25.44 | 25.45 | 25.19 | 25.20 | 1,739,221 | -0.22(-0.85%) |
Nov 24, 2017 | 25.36 | 25.45 | 25.36 | 25.41 | 841,700 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.41 | 25.29 | 25.40 | 2,076,788 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.32 | 25.15 | 25.21 | 1,937,943 | +0.12(+0.48%) |
Nov 20, 2017 | 25.09 | 25.14 | 25.03 | 25.09 | 2,687,596 | -0.01(-0.03%) |
Nov 17, 2017 | 25.02 | 25.15 | 24.97 | 25.10 | 1,929,633 | +0.03(+0.10%) |
Nov 16, 2017 | 24.96 | 25.12 | 24.93 | 25.08 | 2,000,731 | +0.10(+0.42%) |
Nov 15, 2017 | 24.87 | 25.02 | 24.84 | 24.97 | 2,163,247 | -0.09(-0.38%) |
Nov 14, 2017 | 25.12 | 25.20 | 25.03 | 25.07 | 2,052,094 | -0.16(-0.65%) |
Nov 13, 2017 | 25.22 | 25.34 | 25.21 | 25.23 | 1,431,031 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.44 | 25.27 | 25.34 | 5,000,345 | -0.08(-0.31%) |
Nov 09, 2017 | 25.30 | 25.45 | 25.25 | 25.41 | 2,619,136 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.39 | 25.27 | 25.36 | 1,963,637 | +0.07(+0.27%) |
Nov 07, 2017 | 25.28 | 25.31 | 25.18 | 25.29 | 2,130,051 | -0.05(-0.20%) |
Nov 06, 2017 | 25.16 | 25.36 | 25.13 | 25.34 | 1,798,982 | +0.19(+0.76%) |
Nov 03, 2017 | 25.12 | 25.18 | 25.05 | 25.15 | 2,459,087 | +0.12(+0.48%) |
Nov 02, 2017 | 24.96 | 25.06 | 24.95 | 25.03 | 1,814,242 | +0.07(+0.28%) |