Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.24 | 25.00 | 25.15 | 3,049,229 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.74 | 24.86 | 24.64 | 24.81 | 1,979,130 | +0.14(+0.57%) |
Jun 27, 2018 | 24.95 | 25.00 | 24.65 | 24.67 | 6,323,004 | -0.20(-0.82%) |
Jun 26, 2018 | 24.84 | 24.97 | 24.72 | 24.87 | 2,728,765 | +0.19(+0.75%) |
Jun 25, 2018 | 25.01 | 25.03 | 24.65 | 24.69 | 2,409,019 | -0.47(-1.86%) |
Jun 22, 2018 | 25.04 | 25.19 | 25.03 | 25.15 | 1,977,980 | +0.24(+0.96%) |
Jun 21, 2018 | 25.04 | 25.04 | 24.88 | 24.92 | 2,418,896 | -0.16(-0.63%) |
Jun 20, 2018 | 25.00 | 25.11 | 25.00 | 25.07 | 2,313,441 | +0.14(+0.57%) |
Jun 19, 2018 | 24.93 | 25.00 | 24.86 | 24.93 | 2,480,236 | -0.30(-1.17%) |
Jun 18, 2018 | 25.04 | 25.23 | 25.01 | 25.23 | 2,088,144 | +0.10(+0.42%) |
Jun 15, 2018 | 25.36 | 25.07 | 25.12 | 1,847,616 | -0.24(-0.93%) | |
Jun 14, 2018 | 25.50 | 25.60 | 25.30 | 25.36 | 1,759,452 | -0.07(-0.28%) |
Jun 13, 2018 | 25.47 | 25.54 | 25.33 | 25.43 | 1,452,147 | +0.04(+0.14%) |
Jun 12, 2018 | 25.40 | 25.44 | 25.31 | 25.40 | 2,226,141 | -0.03(-0.10%) |
Jun 11, 2018 | 25.36 | 25.48 | 25.33 | 25.42 | 2,099,716 | -0.01(-0.03%) |
Jun 08, 2018 | 25.28 | 25.43 | 25.23 | 25.43 | 2,049,328 | +0.11(+0.45%) |
Jun 07, 2018 | 25.40 | 25.46 | 25.21 | 25.32 | 2,302,088 | -0.02(-0.07%) |
Jun 06, 2018 | 25.26 | 25.33 | 4,755,263 | +0.12(+0.49%) | ||
Jun 05, 2018 | 25.11 | 25.22 | 25.06 | 25.21 | 3,347,936 | +0.54(+2.20%) |
Jun 04, 2018 | 25.23 | 25.37 | 24.67 | 24.67 | 3,720,733 | -0.46(-1.81%) |
Jun 01, 2018 | 25.26 | 25.26 | 25.10 | 25.12 | 2,868,754 | -0.04(-0.14%) |
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.16 | 4,884,023 | -0.11(-0.45%) |
May 30, 2018 | 24.87 | 25.30 | 24.87 | 25.27 | 6,256,238 | +0.47(+1.91%) |
May 29, 2018 | 24.98 | 24.98 | 24.72 | 24.80 | 4,483,518 | -0.38(-1.50%) |
May 25, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.42 | 25.48 | 25.30 | 25.36 | 2,148,653 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.56 | 25.34 | 25.54 | 2,337,385 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.92 | 25.59 | 25.61 | 4,499,140 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.78 | 25.65 | 25.75 | 1,877,413 | +0.24(+0.93%) |
May 18, 2018 | 25.47 | 25.54 | 25.40 | 25.51 | 2,299,428 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.74 | 25.61 | 25.67 | 3,425,001 | +0.08(+0.31%) |
May 16, 2018 | 25.57 | 25.65 | 25.51 | 25.59 | 2,862,010 | +0.13(+0.52%) |
May 15, 2018 | 25.39 | 25.50 | 25.29 | 25.46 | 2,828,218 | -0.09(-0.34%) |
May 14, 2018 | 25.47 | 25.65 | 25.47 | 25.54 | 3,877,735 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.46 | 25.37 | 25.40 | 2,993,894 | -0.02(-0.07%) |
May 10, 2018 | 25.31 | 25.44 | 25.23 | 25.42 | 4,680,834 | +0.33(+1.33%) |
May 09, 2018 | 25.00 | 25.15 | 24.96 | 25.09 | 4,459,776 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.83 | 24.65 | 24.83 | 3,514,780 | -0.03(-0.11%) |
May 07, 2018 | 24.96 | 24.98 | 24.80 | 24.85 | 4,164,011 | +0.07(+0.28%) |
May 04, 2018 | 24.49 | 24.85 | 24.38 | 24.78 | 3,841,394 | +0.18(+0.71%) |
May 03, 2018 | 24.60 | 24.67 | 24.40 | 24.61 | 6,320,436 | +0.02(+0.07%) |
May 02, 2018 | 24.67 | 24.79 | 24.56 | 24.59 | 3,536,169 | -0.04(-0.14%) |
May 01, 2018 | 24.61 | 24.70 | 24.42 | 24.63 | 3,310,698 | +0.00(+0.00%) |
Apr 30, 2018 | 24.68 | 24.81 | 24.63 | 24.63 | 2,457,216 | -0.07(-0.28%) |
Apr 27, 2018 | 24.59 | 24.72 | 24.58 | 24.70 | 2,073,906 | +0.11(+0.43%) |
Apr 26, 2018 | 24.54 | 24.63 | 24.48 | 24.59 | 1,812,552 | +0.17(+0.68%) |
Apr 25, 2018 | 24.34 | 24.49 | 24.24 | 24.42 | 1,830,156 | +0.02(+0.07%) |
Apr 24, 2018 | 24.54 | 24.58 | 24.32 | 24.41 | 1,916,942 | -0.05(-0.22%) |
Apr 23, 2018 | 24.46 | 24.55 | 24.37 | 24.46 | 1,459,357 | -0.09(-0.36%) |
Apr 20, 2018 | 24.56 | 24.61 | 24.49 | 24.55 | 1,445,408 | -0.11(-0.43%) |
Apr 19, 2018 | 24.91 | 24.93 | 24.60 | 24.65 | 2,593,714 | -0.19(-0.77%) |
Apr 18, 2018 | 24.72 | 24.93 | 24.70 | 24.84 | 4,031,967 | +0.12(+0.50%) |
Apr 17, 2018 | 24.63 | 24.78 | 24.62 | 24.72 | 1,543,589 | +0.15(+0.61%) |
Apr 16, 2018 | 24.55 | 24.62 | 24.49 | 24.57 | 1,483,296 | +0.11(+0.43%) |
Apr 13, 2018 | 24.59 | 24.65 | 24.42 | 24.47 | 1,740,557 | -0.05(-0.21%) |
Apr 12, 2018 | 24.49 | 24.62 | 24.44 | 24.52 | 2,066,408 | +0.00(+0.00%) |
Apr 11, 2018 | 24.39 | 24.62 | 24.35 | 24.52 | 1,966,836 | +0.04(+0.14%) |
Apr 10, 2018 | 24.56 | 24.60 | 24.48 | 24.49 | 3,268,703 | +0.25(+1.01%) |
Apr 09, 2018 | 24.31 | 24.40 | 24.06 | 24.24 | 2,036,908 | +0.17(+0.69%) |
Apr 06, 2018 | 24.31 | 24.39 | 23.95 | 24.07 | 2,873,092 | -0.26(-1.08%) |
Apr 05, 2018 | 24.03 | 24.38 | 23.99 | 24.34 | 2,018,445 | +0.32(+1.35%) |
Apr 04, 2018 | 23.63 | 24.03 | 23.56 | 24.01 | 5,845,483 | +0.08(+0.33%) |
Apr 03, 2018 | 23.93 | 24.00 | 23.80 | 23.93 | 4,125,082 | +0.15(+0.63%) |
Apr 02, 2018 | 24.03 | 24.13 | 23.65 | 23.78 | 3,839,075 | -0.34(-1.42%) |
Mar 29, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.78 | 23.87 | 23.68 | 23.71 | 2,962,109 | -0.09(-0.37%) |
Mar 27, 2018 | 24.03 | 24.12 | 23.72 | 23.79 | 3,628,109 | -0.18(-0.73%) |
Mar 26, 2018 | 23.95 | 24.01 | 23.75 | 23.97 | 3,220,470 | +0.17(+0.70%) |
Mar 23, 2018 | 24.25 | 24.32 | 23.79 | 23.80 | 5,268,624 | -0.24(-0.98%) |
Mar 22, 2018 | 24.34 | 24.36 | 24.00 | 24.04 | 4,002,334 | -0.49(-2.00%) |
Mar 21, 2018 | 24.28 | 24.65 | 24.23 | 24.53 | 3,618,301 | +0.37(+1.52%) |
Mar 20, 2018 | 24.12 | 24.28 | 24.04 | 24.16 | 6,703,526 | +0.09(+0.36%) |
Mar 19, 2018 | 24.21 | 24.30 | 23.98 | 24.07 | 3,957,556 | -0.15(-0.61%) |
Mar 16, 2018 | 24.27 | 24.41 | 24.17 | 24.22 | 2,717,761 | -0.04(-0.14%) |
Mar 15, 2018 | 24.42 | 24.50 | 24.18 | 24.26 | 3,535,910 | -0.13(-0.54%) |
Mar 14, 2018 | 24.50 | 24.53 | 24.31 | 24.39 | 4,071,954 | +0.08(+0.32%) |
Mar 13, 2018 | 24.54 | 24.64 | 24.29 | 24.31 | 5,636,255 | -0.20(-0.82%) |
Mar 12, 2018 | 24.49 | 24.61 | 24.43 | 24.51 | 3,643,899 | -0.02(-0.07%) |
Mar 09, 2018 | 24.50 | 24.54 | 24.30 | 24.53 | 3,791,729 | +0.25(+1.01%) |
Mar 08, 2018 | 24.25 | 24.32 | 24.13 | 24.28 | 6,903,777 | +0.10(+0.40%) |
Mar 07, 2018 | 24.26 | 23.98 | 24.19 | 4,110,119 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.35 | 24.39 | 24.18 | 24.28 | 19,561,302 | +0.16(+0.65%) |
Mar 05, 2018 | 23.78 | 24.14 | 23.77 | 24.13 | 3,736,635 | +0.07(+0.29%) |
Mar 02, 2018 | 23.94 | 24.06 | 23.86 | 24.06 | 3,253,842 | -0.11(-0.47%) |
Mar 01, 2018 | 24.29 | 24.35 | 23.96 | 24.17 | 6,150,167 | -0.16(-0.65%) |
Feb 28, 2018 | 25.04 | 25.04 | 24.29 | 24.33 | 5,251,681 | -0.47(-1.91%) |
Feb 27, 2018 | 24.91 | 25.05 | 24.77 | 24.80 | 4,925,851 | -0.24(-0.94%) |
Feb 26, 2018 | 24.98 | 25.05 | 24.87 | 25.04 | 3,067,639 | +0.12(+0.49%) |
Feb 23, 2018 | 24.75 | 24.94 | 24.69 | 24.91 | 5,180,728 | +0.32(+1.28%) |
Feb 22, 2018 | 24.58 | 24.60 | 5,485,596 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.61 | 24.93 | 24.56 | 24.65 | 4,885,254 | +0.04(+0.14%) |
Feb 20, 2018 | 24.59 | 24.75 | 24.56 | 24.62 | 5,897,898 | -0.13(-0.53%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.84 | 24.86 | 24.61 | 24.86 | 2,642,375 | +0.16(+0.64%) |
Feb 14, 2018 | 24.14 | 24.78 | 24.09 | 24.70 | 3,175,864 | +0.34(+1.40%) |
Feb 13, 2018 | 24.25 | 24.37 | 24.19 | 24.36 | 6,847,713 | +0.02(+0.07%) |
Feb 12, 2018 | 24.31 | 24.43 | 24.11 | 24.35 | 11,206,603 | +0.30(+1.24%) |
Feb 09, 2018 | 24.14 | 24.14 | 23.57 | 24.05 | 12,425,481 | +0.04(+0.18%) |
Feb 08, 2018 | 24.56 | 24.00 | 24.00 | 6,393,388 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.63 | 24.75 | 24.56 | 24.56 | 4,316,620 | -0.18(-0.74%) |
Feb 06, 2018 | 24.22 | 24.80 | 23.96 | 24.75 | 11,765,411 | -0.01(-0.04%) |
Feb 05, 2018 | 25.18 | 25.22 | 24.62 | 24.76 | 5,547,810 | -0.60(-2.35%) |
Feb 02, 2018 | 25.79 | 25.81 | 25.34 | 25.35 | 10,273,688 | -0.72(-2.75%) |
Feb 01, 2018 | 26.10 | 26.14 | 25.95 | 26.07 | 3,295,014 | -0.09(-0.33%) |
Jan 31, 2018 | 26.24 | 26.26 | 26.09 | 26.16 | 3,404,112 | +0.03(+0.10%) |
Jan 30, 2018 | 26.21 | 26.28 | 26.10 | 26.13 | 3,211,413 | -0.17(-0.63%) |
Jan 29, 2018 | 26.44 | 26.45 | 26.30 | 26.30 | 2,212,390 | -0.25(-0.92%) |
Jan 26, 2018 | 26.51 | 26.60 | 26.40 | 26.54 | 3,082,092 | +0.11(+0.40%) |
Jan 25, 2018 | 26.72 | 26.74 | 26.35 | 26.44 | 4,315,172 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.75 | 26.49 | 26.63 | 2,159,749 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.27 | 26.55 | 3,317,905 | +0.06(+0.23%) |
Jan 22, 2018 | 26.43 | 26.51 | 26.38 | 26.49 | 2,058,288 | +0.11(+0.40%) |
Jan 19, 2018 | 26.48 | 26.52 | 26.38 | 26.38 | 1,796,436 | -0.08(-0.30%) |
Jan 18, 2018 | 26.45 | 26.53 | 26.38 | 26.46 | 4,687,206 | -0.06(-0.23%) |
Jan 17, 2018 | 26.51 | 26.63 | 26.28 | 26.52 | 6,704,330 | +0.06(+0.23%) |
Jan 16, 2018 | 26.61 | 26.63 | 26.38 | 26.46 | 7,562,821 | +0.11(+0.40%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.15 | 26.28 | 26.13 | 26.27 | 1,889,861 | +0.13(+0.50%) |
Jan 10, 2018 | 26.34 | 26.42 | 26.07 | 26.14 | 5,708,018 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.39 | 26.40 | 2,815,938 | -0.07(-0.26%) |
Jan 08, 2018 | 26.54 | 26.59 | 26.46 | 26.47 | 2,854,015 | -0.09(-0.33%) |
Jan 05, 2018 | 26.64 | 26.79 | 26.55 | 26.56 | 1,767,087 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.51 | 26.31 | 26.46 | 1,762,400 | +0.18(+0.70%) |
Jan 03, 2018 | 26.22 | 26.32 | 26.17 | 26.28 | 3,177,202 | +0.10(+0.37%) |
Jan 02, 2018 | 26.13 | 26.21 | 25.95 | 26.18 | 2,862,904 | +0.24(+0.91%) |
Dec 29, 2017 | 25.95 | 25.95 | 25.95 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.94 | 25.75 | 25.93 | 2,081,318 | +0.21(+0.82%) |
Dec 27, 2017 | 25.75 | 25.77 | 25.67 | 25.72 | 2,407,124 | +0.11(+0.41%) |
Dec 26, 2017 | 25.56 | 25.66 | 25.55 | 25.61 | 996,240 | +0.08(+0.31%) |
Dec 22, 2017 | 25.46 | 25.54 | 25.40 | 25.54 | 1,608,206 | +0.02(+0.07%) |
Dec 21, 2017 | 25.46 | 25.59 | 25.39 | 25.52 | 2,260,764 | +0.21(+0.83%) |
Dec 20, 2017 | 25.28 | 25.33 | 25.18 | 25.31 | 2,405,819 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.29 | 25.18 | 25.20 | 2,770,098 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.37 | 25.18 | 25.23 | 2,089,435 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.06 | 25.07 | 1,832,490 | -0.16(-0.65%) |
Dec 14, 2017 | 25.28 | 25.38 | 25.20 | 25.23 | 1,603,211 | -0.08(-0.31%) |
Dec 13, 2017 | 25.31 | 25.39 | 25.26 | 25.31 | 2,784,271 | +0.07(+0.27%) |
Dec 12, 2017 | 25.26 | 25.27 | 25.17 | 25.24 | 1,614,398 | +0.03(+0.14%) |
Dec 11, 2017 | 25.12 | 25.27 | 25.12 | 25.20 | 2,069,094 | +0.02(+0.07%) |
Dec 08, 2017 | 25.20 | 25.21 | 25.12 | 25.19 | 1,257,229 | +0.09(+0.34%) |
Dec 07, 2017 | 24.94 | 25.14 | 24.86 | 25.10 | 1,273,010 | +0.11(+0.45%) |
Dec 06, 2017 | 25.20 | 25.26 | 24.99 | 24.99 | 3,384,749 | -0.19(-0.76%) |
Dec 05, 2017 | 25.31 | 25.36 | 25.17 | 25.18 | 2,580,249 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.52 | 25.24 | 25.25 | 2,071,408 | -0.14(-0.54%) |
Dec 01, 2017 | 25.28 | 25.43 | 25.24 | 25.39 | 4,038,251 | +0.37(+1.49%) |
Nov 30, 2017 | 25.02 | 25.11 | 24.99 | 25.01 | 5,167,787 | +0.07(+0.28%) |
Nov 29, 2017 | 25.09 | 25.09 | 24.86 | 24.95 | 2,101,268 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.13 | 2,373,524 | -0.08(-0.31%) |
Nov 27, 2017 | 25.45 | 25.46 | 25.20 | 25.20 | 1,738,720 | -0.22(-0.85%) |
Nov 24, 2017 | 25.37 | 25.46 | 25.37 | 25.42 | 841,458 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.42 | 25.30 | 25.40 | 2,076,190 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.33 | 25.15 | 25.22 | 1,937,386 | +0.12(+0.48%) |
Nov 20, 2017 | 25.10 | 25.14 | 25.04 | 25.10 | 2,686,824 | -0.01(-0.03%) |
Nov 17, 2017 | 25.03 | 25.15 | 24.98 | 25.11 | 1,929,078 | +0.03(+0.10%) |
Nov 16, 2017 | 24.97 | 25.13 | 24.94 | 25.08 | 2,000,156 | +0.10(+0.42%) |
Nov 15, 2017 | 24.88 | 25.02 | 24.85 | 24.98 | 2,162,625 | -0.10(-0.38%) |
Nov 14, 2017 | 25.13 | 25.20 | 25.03 | 25.07 | 2,051,504 | -0.16(-0.65%) |
Nov 13, 2017 | 25.23 | 25.35 | 25.21 | 25.24 | 1,430,619 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.45 | 25.28 | 25.34 | 4,998,907 | -0.08(-0.31%) |
Nov 09, 2017 | 25.31 | 25.46 | 25.26 | 25.42 | 2,618,383 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.40 | 25.28 | 25.37 | 1,963,072 | +0.07(+0.27%) |
Nov 07, 2017 | 25.29 | 25.32 | 25.19 | 25.30 | 2,129,439 | -0.05(-0.20%) |
Nov 06, 2017 | 25.17 | 25.37 | 25.14 | 25.35 | 1,798,465 | +0.19(+0.76%) |
Nov 03, 2017 | 25.13 | 25.19 | 25.06 | 25.16 | 2,458,380 | +0.12(+0.48%) |
Nov 02, 2017 | 24.97 | 25.07 | 24.95 | 25.04 | 1,813,720 | +0.07(+0.28%) |
Nov 01, 2017 | 24.99 | 25.05 | 24.92 | 24.97 | 2,358,850 | +0.09(+0.35%) |
Oct 31, 2017 | 24.91 | 24.98 | 24.86 | 24.88 | 2,238,612 | -0.11(-0.45%) |
Oct 30, 2017 | 24.85 | 25.00 | 24.85 | 25.00 | 1,893,118 | +0.08(+0.31%) |
Oct 27, 2017 | 24.68 | 24.92 | 24.63 | 24.92 | 1,941,252 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.87 | 24.75 | 24.76 | 2,203,326 | -0.06(-0.24%) |
Oct 25, 2017 | 25.10 | 25.11 | 24.72 | 24.82 | 3,405,221 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.20 | 25.07 | 25.10 | 1,547,885 | +0.01(+0.03%) |
Oct 23, 2017 | 25.14 | 25.18 | 25.07 | 25.09 | 2,617,939 | -0.06(-0.24%) |
Oct 20, 2017 | 25.27 | 25.27 | 25.13 | 25.15 | 1,879,289 | -0.20(-0.78%) |
Oct 19, 2017 | 25.22 | 25.39 | 25.21 | 25.35 | 1,198,314 | +0.04(+0.17%) |
Oct 18, 2017 | 25.33 | 25.36 | 25.27 | 25.31 | 1,477,115 | +0.10(+0.41%) |
Oct 17, 2017 | 25.18 | 25.24 | 25.10 | 25.20 | 2,148,069 | -0.01(-0.03%) |
Oct 16, 2017 | 25.25 | 25.29 | 25.19 | 25.21 | 2,976,069 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.33 | 25.23 | 25.29 | 1,703,976 | +0.07(+0.27%) |
Oct 12, 2017 | 25.26 | 25.28 | 25.18 | 25.22 | 2,596,850 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.32 | 25.19 | 25.31 | 1,858,849 | +0.15(+0.58%) |
Oct 10, 2017 | 25.20 | 25.23 | 25.14 | 25.16 | 1,758,871 | +0.13(+0.52%) |
Oct 09, 2017 | 25.07 | 25.11 | 25.01 | 25.03 | 839,667 | +0.01(+0.03%) |
Oct 06, 2017 | 25.04 | 25.04 | 24.94 | 25.02 | 1,403,594 | -0.03(-0.14%) |
Oct 05, 2017 | 25.05 | 25.15 | 25.03 | 25.06 | 2,489,202 | -0.10(-0.41%) |
Oct 04, 2017 | 25.16 | 25.20 | 25.10 | 25.16 | 3,305,349 | +0.03(+0.10%) |
Oct 03, 2017 | 25.03 | 25.15 | 25.03 | 25.14 | 1,791,589 | +0.10(+0.41%) |
Oct 02, 2017 | 24.99 | 25.10 | 24.93 | 25.03 | 2,749,363 | +0.02(+0.07%) |
Sep 29, 2017 | 24.94 | 25.10 | 24.94 | 25.01 | 5,276,088 | +0.00(+0.00%) |
Sep 28, 2017 | 24.91 | 25.07 | 24.91 | 25.01 | 1,918,426 | +0.10(+0.38%) |
Sep 27, 2017 | 24.90 | 25.05 | 24.89 | 24.92 | 5,847,558 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.80 | 24.90 | 1,817,112 | -0.03(-0.10%) |
Sep 25, 2017 | 24.90 | 24.98 | 24.85 | 24.93 | 1,739,626 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.84 | 24.90 | 1,437,269 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.75 | 24.92 | 4,082,942 | +0.12(+0.49%) |
Sep 20, 2017 | 24.86 | 25.02 | 24.64 | 24.80 | 2,874,217 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.81 | 24.64 | 24.75 | 1,787,452 | +0.13(+0.53%) |
Sep 18, 2017 | 24.75 | 24.79 | 24.52 | 24.63 | 3,059,071 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.71 | 2,444,560 | -0.01(-0.04%) |
Sep 14, 2017 | 24.53 | 24.73 | 24.53 | 24.72 | 5,255,662 | +0.10(+0.39%) |
Sep 13, 2017 | 24.69 | 24.69 | 24.56 | 24.63 | 1,845,646 | -0.01(-0.03%) |
Sep 12, 2017 | 24.60 | 24.68 | 24.52 | 24.63 | 2,255,601 | +0.02(+0.07%) |
Sep 11, 2017 | 24.53 | 24.63 | 24.49 | 24.62 | 1,624,662 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.41 | 24.44 | 2,723,563 | -0.09(-0.35%) |
Sep 07, 2017 | 24.56 | 24.57 | 24.44 | 24.53 | 1,626,962 | +0.15(+0.60%) |
Sep 06, 2017 | 24.12 | 24.54 | 24.11 | 24.38 | 10,217,593 | +0.28(+1.15%) |
Sep 05, 2017 | 24.27 | 24.31 | 24.00 | 24.11 | 2,249,044 | -0.19(-0.78%) |
Sep 01, 2017 | 24.22 | 24.34 | 24.18 | 24.30 | 3,975,576 | +0.21(+0.86%) |
Aug 31, 2017 | 23.96 | 24.16 | 23.90 | 24.09 | 3,427,524 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.80 | 2,147,762 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.90 | 23.65 | 23.90 | 2,300,546 | +0.03(+0.11%) |
Aug 28, 2017 | 24.03 | 24.03 | 23.82 | 23.87 | 1,187,874 | -0.09(-0.36%) |
Aug 25, 2017 | 23.98 | 24.02 | 23.91 | 23.96 | 1,104,996 | +0.07(+0.29%) |
Aug 24, 2017 | 23.90 | 23.96 | 23.82 | 23.89 | 1,554,764 | +0.05(+0.22%) |
Aug 23, 2017 | 23.52 | 23.88 | 23.51 | 23.84 | 2,416,524 | +0.16(+0.66%) |
Aug 22, 2017 | 23.72 | 23.73 | 23.66 | 23.68 | 1,408,236 | +0.08(+0.33%) |
Aug 21, 2017 | 23.60 | 23.62 | 23.51 | 23.61 | 1,324,427 | +0.03(+0.15%) |
Aug 18, 2017 | 23.64 | 23.66 | 23.49 | 23.57 | 1,894,932 | +0.04(+0.18%) |
Aug 17, 2017 | 23.65 | 23.72 | 23.52 | 23.53 | 2,447,831 | -0.16(-0.69%) |
Aug 16, 2017 | 23.59 | 23.74 | 23.59 | 23.69 | 2,822,198 | +0.17(+0.74%) |
Aug 15, 2017 | 23.56 | 23.58 | 23.47 | 23.52 | 2,028,483 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.77 | 23.52 | 23.60 | 3,310,516 | +0.08(+0.33%) |
Aug 11, 2017 | 23.55 | 23.59 | 23.44 | 23.52 | 4,419,000 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.83 | 23.46 | 23.48 | 3,491,854 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.89 | 23.73 | 23.81 | 1,854,923 | -0.13(-0.54%) |
Aug 08, 2017 | 23.91 | 24.01 | 23.86 | 23.94 | 1,979,260 | -0.03(-0.14%) |
Aug 07, 2017 | 23.91 | 23.99 | 23.84 | 23.98 | 1,091,654 | -0.03(-0.11%) |
Aug 04, 2017 | 24.01 | 24.07 | 23.87 | 24.00 | 1,556,341 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.96 | 24.00 | 2,019,727 | -0.11(-0.47%) |
Aug 02, 2017 | 23.99 | 24.17 | 23.98 | 24.12 | 1,944,562 | +0.06(+0.25%) |
Aug 01, 2017 | 24.16 | 24.20 | 23.83 | 24.05 | 3,876,350 | -0.06(-0.25%) |
Jul 31, 2017 | 24.08 | 24.22 | 24.00 | 24.12 | 3,149,940 | +0.00(+0.00%) |
Jul 28, 2017 | 24.06 | 24.15 | 24.03 | 24.12 | 3,125,904 | +0.11(+0.47%) |
Jul 27, 2017 | 24.18 | 24.22 | 23.83 | 24.00 | 2,681,320 | -0.18(-0.75%) |
Jul 26, 2017 | 24.21 | 24.33 | 24.05 | 24.18 | 4,117,744 | +0.03(+0.14%) |
Jul 25, 2017 | 24.12 | 24.31 | 24.09 | 24.15 | 1,311,325 | +0.10(+0.43%) |
Jul 24, 2017 | 24.07 | 24.07 | 23.93 | 24.05 | 1,237,118 | +0.02(+0.07%) |
Jul 21, 2017 | 24.11 | 24.12 | 23.89 | 24.03 | 1,453,241 | -0.05(-0.22%) |
Jul 20, 2017 | 24.06 | 24.17 | 24.02 | 24.08 | 1,762,106 | +0.06(+0.25%) |
Jul 19, 2017 | 23.91 | 24.06 | 23.90 | 24.02 | 1,645,726 | +0.22(+0.91%) |
Jul 18, 2017 | 23.82 | 23.90 | 23.66 | 23.80 | 1,859,730 | +0.10(+0.40%) |
Jul 17, 2017 | 23.82 | 23.89 | 23.69 | 23.71 | 1,762,932 | -0.10(-0.44%) |
Jul 14, 2017 | 23.66 | 23.86 | 23.65 | 23.81 | 1,448,245 | +0.19(+0.81%) |
Jul 13, 2017 | 23.58 | 23.65 | 23.52 | 23.62 | 2,402,457 | +0.03(+0.15%) |
Jul 12, 2017 | 23.34 | 23.73 | 23.33 | 23.59 | 4,744,854 | +0.35(+1.53%) |
Jul 11, 2017 | 23.18 | 23.25 | 23.07 | 23.23 | 1,999,062 | -0.02(-0.07%) |
Jul 10, 2017 | 23.08 | 23.33 | 23.04 | 23.25 | 2,678,515 | +0.12(+0.52%) |
Jul 07, 2017 | 23.10 | 23.14 | 22.90 | 23.13 | 2,476,815 | +0.10(+0.41%) |
Jul 06, 2017 | 23.20 | 23.01 | 23.04 | 3,244,816 | -0.10(-0.41%) | |
Jul 05, 2017 | 23.12 | 23.28 | 22.89 | 23.13 | 6,457,485 | -0.16(-0.67%) |