Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.45 | 24.58 | 24.40 | 24.40 | 2,480,300 | -0.07(-0.28%) |
Apr 27, 2018 | 24.36 | 24.49 | 24.35 | 24.47 | 2,093,389 | +0.10(+0.43%) |
Apr 26, 2018 | 24.31 | 24.40 | 24.25 | 24.36 | 1,829,580 | +0.16(+0.68%) |
Apr 25, 2018 | 24.11 | 24.26 | 24.01 | 24.20 | 1,847,350 | +0.02(+0.07%) |
Apr 24, 2018 | 24.31 | 24.35 | 24.09 | 24.18 | 1,934,950 | -0.05(-0.21%) |
Apr 23, 2018 | 24.23 | 24.32 | 24.14 | 24.23 | 1,473,066 | -0.09(-0.36%) |
Apr 20, 2018 | 24.34 | 24.38 | 24.27 | 24.32 | 1,458,986 | -0.10(-0.43%) |
Apr 19, 2018 | 24.67 | 24.70 | 24.37 | 24.42 | 2,618,080 | -0.19(-0.78%) |
Apr 18, 2018 | 24.49 | 24.70 | 24.47 | 24.61 | 4,069,844 | +0.12(+0.50%) |
Apr 17, 2018 | 24.40 | 24.55 | 24.39 | 24.49 | 1,558,090 | +0.15(+0.61%) |
Apr 16, 2018 | 24.32 | 24.39 | 24.26 | 24.34 | 1,497,231 | +0.10(+0.43%) |
Apr 13, 2018 | 24.36 | 24.42 | 24.19 | 24.24 | 1,756,909 | -0.05(-0.21%) |
Apr 12, 2018 | 24.27 | 24.39 | 24.21 | 24.29 | 2,085,821 | +0.00(+0.00%) |
Apr 11, 2018 | 24.16 | 24.39 | 24.12 | 24.29 | 1,985,313 | +0.03(+0.14%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.25 | 24.26 | 3,299,410 | +0.24(+1.01%) |
Apr 09, 2018 | 24.08 | 24.18 | 23.84 | 24.01 | 2,056,043 | +0.16(+0.69%) |
Apr 06, 2018 | 24.08 | 24.16 | 23.73 | 23.85 | 2,900,082 | -0.26(-1.08%) |
Apr 05, 2018 | 23.81 | 24.15 | 23.76 | 24.11 | 2,037,407 | +0.32(+1.35%) |
Apr 04, 2018 | 23.41 | 23.81 | 23.34 | 23.79 | 5,900,398 | +0.08(+0.33%) |
Apr 03, 2018 | 23.70 | 23.78 | 23.58 | 23.71 | 4,163,834 | +0.15(+0.63%) |
Apr 02, 2018 | 23.81 | 23.90 | 23.43 | 23.56 | 3,875,141 | -0.34(-1.42%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.55 | 23.65 | 23.46 | 23.49 | 2,989,936 | -0.09(-0.37%) |
Mar 27, 2018 | 23.81 | 23.89 | 23.50 | 23.57 | 3,662,193 | -0.17(-0.73%) |
Mar 26, 2018 | 23.73 | 23.79 | 23.53 | 23.75 | 3,250,725 | +0.16(+0.70%) |
Mar 23, 2018 | 24.02 | 24.09 | 23.57 | 23.58 | 5,318,119 | -0.23(-0.98%) |
Mar 22, 2018 | 24.11 | 24.14 | 23.78 | 23.82 | 4,039,933 | -0.49(-2.00%) |
Mar 21, 2018 | 24.05 | 24.42 | 24.01 | 24.30 | 3,652,293 | +0.36(+1.52%) |
Mar 20, 2018 | 23.89 | 24.06 | 23.82 | 23.94 | 6,766,501 | +0.09(+0.36%) |
Mar 19, 2018 | 23.99 | 24.08 | 23.75 | 23.85 | 3,994,734 | -0.15(-0.61%) |
Mar 16, 2018 | 24.04 | 24.18 | 23.95 | 24.00 | 2,743,293 | -0.03(-0.14%) |
Mar 15, 2018 | 24.20 | 24.27 | 23.95 | 24.03 | 3,569,128 | -0.13(-0.54%) |
Mar 14, 2018 | 24.27 | 24.31 | 24.08 | 24.16 | 4,110,207 | +0.08(+0.32%) |
Mar 13, 2018 | 24.31 | 24.41 | 24.07 | 24.08 | 5,689,203 | -0.20(-0.82%) |
Mar 12, 2018 | 24.26 | 24.38 | 24.20 | 24.28 | 3,678,131 | -0.02(-0.07%) |
Mar 09, 2018 | 24.27 | 24.31 | 24.08 | 24.30 | 3,827,350 | +0.24(+1.01%) |
Mar 08, 2018 | 24.02 | 24.09 | 23.90 | 24.06 | 6,968,633 | +0.10(+0.40%) |
Mar 07, 2018 | 24.04 | 23.76 | 23.96 | 4,148,730 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.13 | 24.16 | 23.95 | 24.06 | 19,745,068 | +0.16(+0.65%) |
Mar 05, 2018 | 23.56 | 23.92 | 23.55 | 23.90 | 3,771,739 | +0.07(+0.29%) |
Mar 02, 2018 | 23.72 | 23.84 | 23.64 | 23.83 | 3,284,410 | -0.11(-0.47%) |
Mar 01, 2018 | 24.07 | 24.13 | 23.74 | 23.95 | 6,207,944 | -0.16(-0.65%) |
Feb 28, 2018 | 24.80 | 24.80 | 24.07 | 24.10 | 5,301,017 | -0.47(-1.91%) |
Feb 27, 2018 | 24.68 | 24.82 | 24.54 | 24.57 | 4,972,126 | -0.23(-0.94%) |
Feb 26, 2018 | 24.74 | 24.81 | 24.63 | 24.80 | 3,096,458 | +0.12(+0.49%) |
Feb 23, 2018 | 24.52 | 24.71 | 24.46 | 24.68 | 5,229,397 | +0.31(+1.28%) |
Feb 22, 2018 | 24.35 | 24.37 | 5,537,130 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.38 | 24.70 | 24.33 | 24.42 | 4,931,147 | +0.03(+0.14%) |
Feb 20, 2018 | 24.36 | 24.52 | 24.34 | 24.39 | 5,953,305 | -0.13(-0.53%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.60 | 24.63 | 24.38 | 24.63 | 2,667,198 | +0.16(+0.64%) |
Feb 14, 2018 | 23.92 | 24.55 | 23.87 | 24.47 | 3,205,699 | +0.34(+1.40%) |
Feb 13, 2018 | 24.02 | 24.14 | 23.96 | 24.14 | 6,912,043 | +0.02(+0.07%) |
Feb 12, 2018 | 24.08 | 24.20 | 23.88 | 24.12 | 11,311,882 | +0.29(+1.24%) |
Feb 09, 2018 | 23.91 | 23.92 | 23.35 | 23.82 | 12,542,210 | +0.04(+0.18%) |
Feb 08, 2018 | 24.34 | 23.78 | 23.78 | 6,453,449 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.40 | 24.52 | 24.33 | 24.34 | 4,357,171 | -0.18(-0.74%) |
Feb 06, 2018 | 24.00 | 24.57 | 23.74 | 24.52 | 11,875,939 | -0.01(-0.04%) |
Feb 05, 2018 | 24.94 | 24.99 | 24.39 | 24.53 | 5,599,928 | -0.59(-2.35%) |
Feb 02, 2018 | 25.55 | 25.57 | 25.11 | 25.12 | 10,370,202 | -0.71(-2.75%) |
Feb 01, 2018 | 25.86 | 25.90 | 25.71 | 25.83 | 3,325,968 | -0.09(-0.33%) |
Jan 31, 2018 | 26.00 | 26.02 | 25.85 | 25.91 | 3,436,092 | +0.03(+0.10%) |
Jan 30, 2018 | 25.97 | 26.04 | 25.85 | 25.89 | 3,241,582 | -0.16(-0.63%) |
Jan 29, 2018 | 26.19 | 26.21 | 26.05 | 26.05 | 2,233,174 | -0.24(-0.92%) |
Jan 26, 2018 | 26.26 | 26.36 | 26.16 | 26.30 | 3,111,046 | +0.10(+0.40%) |
Jan 25, 2018 | 26.47 | 26.49 | 26.10 | 26.19 | 4,355,710 | -0.19(-0.72%) |
Jan 24, 2018 | 26.49 | 26.50 | 26.24 | 26.38 | 2,180,039 | +0.08(+0.30%) |
Jan 23, 2018 | 26.15 | 26.32 | 26.03 | 26.30 | 3,349,074 | +0.06(+0.23%) |
Jan 22, 2018 | 26.18 | 26.26 | 26.14 | 26.24 | 2,077,625 | +0.10(+0.40%) |
Jan 19, 2018 | 26.23 | 26.27 | 26.13 | 26.14 | 1,813,313 | -0.08(-0.30%) |
Jan 18, 2018 | 26.20 | 26.29 | 26.13 | 26.22 | 4,731,239 | -0.06(-0.23%) |
Jan 17, 2018 | 26.26 | 26.38 | 26.04 | 26.28 | 6,767,313 | +0.06(+0.23%) |
Jan 16, 2018 | 26.36 | 26.38 | 26.14 | 26.22 | 7,633,869 | +0.10(+0.40%) |
Jan 12, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 25.91 | 26.03 | 25.89 | 26.03 | 1,907,615 | +0.13(+0.50%) |
Jan 10, 2018 | 26.10 | 26.17 | 25.83 | 25.90 | 5,761,641 | -0.26(-0.99%) |
Jan 09, 2018 | 26.28 | 26.28 | 26.14 | 26.16 | 2,842,392 | -0.07(-0.26%) |
Jan 08, 2018 | 26.30 | 26.35 | 26.22 | 26.23 | 2,880,826 | -0.09(-0.33%) |
Jan 05, 2018 | 26.39 | 26.54 | 26.30 | 26.31 | 1,783,687 | +0.10(+0.36%) |
Jan 04, 2018 | 26.15 | 26.26 | 26.06 | 26.22 | 1,778,956 | +0.18(+0.70%) |
Jan 03, 2018 | 25.97 | 26.08 | 25.93 | 26.04 | 3,207,049 | +0.10(+0.37%) |
Jan 02, 2018 | 25.89 | 25.97 | 25.71 | 25.94 | 2,889,799 | +0.23(+0.91%) |
Dec 29, 2017 | 25.71 | 25.71 | 25.71 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.58 | 25.70 | 25.51 | 25.69 | 2,100,870 | +0.21(+0.82%) |
Dec 27, 2017 | 25.51 | 25.53 | 25.43 | 25.48 | 2,429,737 | +0.10(+0.41%) |
Dec 26, 2017 | 25.32 | 25.42 | 25.32 | 25.38 | 1,005,599 | +0.08(+0.31%) |
Dec 22, 2017 | 25.22 | 25.31 | 25.17 | 25.30 | 1,623,314 | +0.02(+0.07%) |
Dec 21, 2017 | 25.22 | 25.35 | 25.15 | 25.28 | 2,282,002 | +0.21(+0.83%) |
Dec 20, 2017 | 25.05 | 25.10 | 24.95 | 25.07 | 2,428,420 | +0.10(+0.42%) |
Dec 19, 2017 | 24.97 | 25.06 | 24.95 | 24.97 | 2,796,121 | -0.03(-0.11%) |
Dec 18, 2017 | 24.98 | 25.13 | 24.94 | 25.00 | 2,109,064 | +0.16(+0.66%) |
Dec 15, 2017 | 25.10 | 25.10 | 24.83 | 24.83 | 1,849,705 | -0.16(-0.65%) |
Dec 14, 2017 | 25.05 | 25.14 | 24.97 | 25.00 | 1,618,272 | -0.08(-0.31%) |
Dec 13, 2017 | 25.07 | 25.15 | 25.02 | 25.07 | 2,810,428 | +0.07(+0.27%) |
Dec 12, 2017 | 25.02 | 25.03 | 24.94 | 25.00 | 1,629,565 | +0.03(+0.14%) |
Dec 11, 2017 | 24.88 | 25.03 | 24.88 | 24.97 | 2,088,532 | +0.02(+0.07%) |
Dec 08, 2017 | 24.96 | 24.98 | 24.88 | 24.95 | 1,269,040 | +0.09(+0.34%) |
Dec 07, 2017 | 24.70 | 24.91 | 24.63 | 24.87 | 1,284,969 | +0.11(+0.45%) |
Dec 06, 2017 | 24.96 | 25.02 | 24.76 | 24.76 | 3,416,546 | -0.19(-0.75%) |
Dec 05, 2017 | 25.07 | 25.12 | 24.94 | 24.94 | 2,604,489 | -0.07(-0.27%) |
Dec 04, 2017 | 25.24 | 25.28 | 25.00 | 25.01 | 2,090,867 | -0.14(-0.55%) |
Dec 01, 2017 | 25.05 | 25.19 | 25.01 | 25.15 | 4,076,187 | +0.37(+1.49%) |
Nov 30, 2017 | 24.79 | 24.88 | 24.76 | 24.78 | 5,216,335 | +0.07(+0.28%) |
Nov 29, 2017 | 24.86 | 24.86 | 24.63 | 24.71 | 2,121,008 | -0.18(-0.72%) |
Nov 28, 2017 | 24.97 | 24.98 | 24.85 | 24.89 | 2,395,822 | -0.08(-0.31%) |
Nov 27, 2017 | 25.21 | 25.22 | 24.96 | 24.97 | 1,755,054 | -0.21(-0.85%) |
Nov 24, 2017 | 25.13 | 25.22 | 25.13 | 25.18 | 849,362 | +0.02(+0.07%) |
Nov 22, 2017 | 25.10 | 25.18 | 25.06 | 25.17 | 2,095,695 | +0.18(+0.72%) |
Nov 21, 2017 | 24.92 | 25.09 | 24.92 | 24.99 | 1,955,586 | +0.12(+0.48%) |
Nov 20, 2017 | 24.87 | 24.91 | 24.81 | 24.87 | 2,712,065 | -0.01(-0.03%) |
Nov 17, 2017 | 24.80 | 24.92 | 24.75 | 24.88 | 1,947,200 | +0.03(+0.10%) |
Nov 16, 2017 | 24.74 | 24.89 | 24.70 | 24.85 | 2,018,946 | +0.10(+0.41%) |
Nov 15, 2017 | 24.64 | 24.79 | 24.61 | 24.75 | 2,182,942 | -0.09(-0.38%) |
Nov 14, 2017 | 24.89 | 24.97 | 24.80 | 24.84 | 2,070,776 | -0.16(-0.65%) |
Nov 13, 2017 | 25.00 | 25.11 | 24.98 | 25.00 | 1,444,059 | -0.10(-0.41%) |
Nov 10, 2017 | 25.17 | 25.21 | 25.04 | 25.11 | 5,045,868 | -0.08(-0.31%) |
Nov 09, 2017 | 25.07 | 25.22 | 25.02 | 25.18 | 2,642,981 | +0.05(+0.20%) |
Nov 08, 2017 | 25.11 | 25.16 | 25.05 | 25.13 | 1,981,514 | +0.07(+0.27%) |
Nov 07, 2017 | 25.06 | 25.08 | 24.95 | 25.06 | 2,149,443 | -0.05(-0.20%) |
Nov 06, 2017 | 24.94 | 25.13 | 24.90 | 25.12 | 1,815,360 | +0.19(+0.76%) |
Nov 03, 2017 | 24.89 | 24.95 | 24.82 | 24.93 | 2,481,474 | +0.12(+0.48%) |
Nov 02, 2017 | 24.74 | 24.83 | 24.72 | 24.81 | 1,830,759 | +0.07(+0.28%) |
Nov 01, 2017 | 24.76 | 24.82 | 24.69 | 24.74 | 2,381,009 | +0.09(+0.35%) |
Oct 31, 2017 | 24.68 | 24.75 | 24.63 | 24.65 | 2,259,642 | -0.11(-0.45%) |
Oct 30, 2017 | 24.62 | 24.77 | 24.62 | 24.76 | 1,910,903 | +0.08(+0.31%) |
Oct 27, 2017 | 24.45 | 24.69 | 24.40 | 24.69 | 1,959,489 | +0.15(+0.63%) |
Oct 26, 2017 | 24.59 | 24.64 | 24.52 | 24.53 | 2,224,025 | -0.06(-0.24%) |
Oct 25, 2017 | 24.87 | 24.88 | 24.49 | 24.59 | 3,437,210 | -0.27(-1.10%) |
Oct 24, 2017 | 24.92 | 24.97 | 24.84 | 24.87 | 1,562,426 | +0.01(+0.03%) |
Oct 23, 2017 | 24.90 | 24.94 | 24.84 | 24.86 | 2,642,532 | -0.06(-0.24%) |
Oct 20, 2017 | 25.03 | 25.03 | 24.89 | 24.92 | 1,896,944 | -0.20(-0.78%) |
Oct 19, 2017 | 24.99 | 25.16 | 24.98 | 25.12 | 1,209,572 | +0.04(+0.17%) |
Oct 18, 2017 | 25.09 | 25.12 | 25.03 | 25.07 | 1,490,992 | +0.10(+0.41%) |
Oct 17, 2017 | 24.94 | 25.00 | 24.87 | 24.97 | 2,168,248 | -0.01(-0.03%) |
Oct 16, 2017 | 25.01 | 25.06 | 24.95 | 24.98 | 3,004,027 | -0.08(-0.31%) |
Oct 13, 2017 | 25.04 | 25.09 | 25.00 | 25.06 | 1,719,984 | +0.07(+0.27%) |
Oct 12, 2017 | 25.02 | 25.05 | 24.95 | 24.99 | 2,621,246 | -0.09(-0.34%) |
Oct 11, 2017 | 24.97 | 25.08 | 24.95 | 25.07 | 1,876,311 | +0.15(+0.58%) |
Oct 10, 2017 | 24.96 | 24.99 | 24.91 | 24.93 | 1,775,394 | +0.13(+0.52%) |
Oct 09, 2017 | 24.83 | 24.87 | 24.77 | 24.80 | 847,555 | +0.01(+0.03%) |
Oct 06, 2017 | 24.81 | 24.81 | 24.70 | 24.79 | 1,416,780 | -0.03(-0.14%) |
Oct 05, 2017 | 24.82 | 24.92 | 24.80 | 24.82 | 2,512,586 | -0.10(-0.41%) |
Oct 04, 2017 | 24.93 | 24.97 | 24.87 | 24.93 | 3,336,401 | +0.03(+0.10%) |
Oct 03, 2017 | 24.80 | 24.92 | 24.80 | 24.90 | 1,808,420 | +0.10(+0.41%) |
Oct 02, 2017 | 24.76 | 24.87 | 24.70 | 24.80 | 2,775,191 | +0.02(+0.07%) |
Sep 29, 2017 | 24.70 | 24.87 | 24.70 | 24.78 | 5,325,653 | +0.00(+0.00%) |
Sep 28, 2017 | 24.68 | 24.84 | 24.68 | 24.78 | 1,936,448 | +0.09(+0.38%) |
Sep 27, 2017 | 24.67 | 24.82 | 24.66 | 24.69 | 5,902,491 | +0.02(+0.07%) |
Sep 26, 2017 | 24.72 | 24.73 | 24.57 | 24.67 | 1,834,183 | -0.03(-0.10%) |
Sep 25, 2017 | 24.67 | 24.75 | 24.62 | 24.70 | 1,755,969 | +0.03(+0.10%) |
Sep 22, 2017 | 24.73 | 24.79 | 24.61 | 24.67 | 1,450,771 | -0.02(-0.07%) |
Sep 21, 2017 | 24.53 | 24.73 | 24.52 | 24.69 | 4,121,299 | +0.12(+0.49%) |
Sep 20, 2017 | 24.63 | 24.79 | 24.41 | 24.57 | 2,901,218 | +0.04(+0.17%) |
Sep 19, 2017 | 24.47 | 24.58 | 24.41 | 24.52 | 1,804,244 | +0.13(+0.53%) |
Sep 18, 2017 | 24.52 | 24.56 | 24.29 | 24.40 | 3,087,809 | -0.09(-0.35%) |
Sep 15, 2017 | 24.53 | 24.54 | 24.41 | 24.48 | 2,467,525 | -0.01(-0.04%) |
Sep 14, 2017 | 24.30 | 24.50 | 24.30 | 24.49 | 5,305,036 | +0.09(+0.39%) |
Sep 13, 2017 | 24.46 | 24.46 | 24.34 | 24.40 | 1,862,984 | -0.01(-0.04%) |
Sep 12, 2017 | 24.37 | 24.45 | 24.29 | 24.40 | 2,276,791 | +0.02(+0.07%) |
Sep 11, 2017 | 24.30 | 24.40 | 24.26 | 24.39 | 1,639,924 | +0.17(+0.71%) |
Sep 08, 2017 | 24.34 | 24.34 | 24.18 | 24.22 | 2,749,149 | -0.09(-0.35%) |
Sep 07, 2017 | 24.33 | 24.34 | 24.22 | 24.30 | 1,642,246 | +0.15(+0.60%) |
Sep 06, 2017 | 23.89 | 24.31 | 23.88 | 24.16 | 10,313,580 | +0.27(+1.15%) |
Sep 05, 2017 | 24.05 | 24.09 | 23.78 | 23.88 | 2,270,172 | -0.19(-0.78%) |
Sep 01, 2017 | 23.99 | 24.11 | 23.96 | 24.07 | 4,012,924 | +0.21(+0.86%) |
Aug 31, 2017 | 23.74 | 23.93 | 23.68 | 23.87 | 3,459,723 | +0.29(+1.23%) |
Aug 30, 2017 | 23.64 | 23.64 | 23.50 | 23.57 | 2,167,939 | -0.10(-0.43%) |
Aug 29, 2017 | 23.58 | 23.68 | 23.43 | 23.68 | 2,322,158 | +0.03(+0.11%) |
Aug 28, 2017 | 23.81 | 23.81 | 23.60 | 23.65 | 1,199,034 | -0.09(-0.36%) |
Aug 25, 2017 | 23.75 | 23.80 | 23.69 | 23.74 | 1,115,377 | +0.07(+0.29%) |
Aug 24, 2017 | 23.68 | 23.74 | 23.60 | 23.67 | 1,569,370 | +0.05(+0.22%) |
Aug 23, 2017 | 23.30 | 23.66 | 23.29 | 23.62 | 2,439,226 | +0.15(+0.66%) |
Aug 22, 2017 | 23.50 | 23.51 | 23.44 | 23.46 | 1,421,465 | +0.08(+0.33%) |
Aug 21, 2017 | 23.38 | 23.40 | 23.29 | 23.39 | 1,336,869 | +0.03(+0.15%) |
Aug 18, 2017 | 23.42 | 23.44 | 23.28 | 23.35 | 1,912,734 | +0.04(+0.18%) |
Aug 17, 2017 | 23.43 | 23.50 | 23.30 | 23.31 | 2,470,826 | -0.16(-0.69%) |
Aug 16, 2017 | 23.37 | 23.52 | 23.37 | 23.47 | 2,848,710 | +0.17(+0.74%) |
Aug 15, 2017 | 23.34 | 23.36 | 23.25 | 23.30 | 2,047,539 | -0.08(-0.33%) |
Aug 14, 2017 | 23.33 | 23.55 | 23.30 | 23.38 | 3,341,616 | +0.08(+0.33%) |
Aug 11, 2017 | 23.33 | 23.37 | 23.22 | 23.30 | 4,460,513 | +0.03(+0.15%) |
Aug 10, 2017 | 23.58 | 23.61 | 23.24 | 23.27 | 3,524,658 | -0.33(-1.38%) |
Aug 09, 2017 | 23.59 | 23.67 | 23.51 | 23.59 | 1,872,349 | -0.13(-0.54%) |
Aug 08, 2017 | 23.69 | 23.79 | 23.64 | 23.72 | 1,997,854 | -0.03(-0.14%) |
Aug 07, 2017 | 23.69 | 23.76 | 23.62 | 23.75 | 1,101,910 | -0.03(-0.11%) |
Aug 04, 2017 | 23.79 | 23.85 | 23.65 | 23.78 | 1,570,962 | +0.00(+0.00%) |
Aug 03, 2017 | 23.84 | 23.96 | 23.74 | 23.78 | 2,038,701 | -0.11(-0.47%) |
Aug 02, 2017 | 23.76 | 23.94 | 23.75 | 23.89 | 1,962,830 | +0.06(+0.25%) |
Aug 01, 2017 | 23.93 | 23.97 | 23.61 | 23.83 | 3,912,766 | -0.06(-0.25%) |
Jul 31, 2017 | 23.86 | 23.99 | 23.78 | 23.89 | 3,179,532 | +0.00(+0.00%) |
Jul 28, 2017 | 23.84 | 23.92 | 23.81 | 23.89 | 3,155,270 | +0.11(+0.47%) |
Jul 27, 2017 | 23.96 | 23.99 | 23.61 | 23.78 | 2,706,509 | -0.18(-0.75%) |
Jul 26, 2017 | 23.99 | 24.11 | 23.82 | 23.96 | 4,156,427 | +0.03(+0.14%) |
Jul 25, 2017 | 23.89 | 24.08 | 23.87 | 23.93 | 1,323,644 | +0.10(+0.43%) |
Jul 24, 2017 | 23.85 | 23.85 | 23.70 | 23.82 | 1,248,740 | +0.02(+0.07%) |
Jul 21, 2017 | 23.88 | 23.89 | 23.67 | 23.81 | 1,466,893 | -0.05(-0.22%) |
Jul 20, 2017 | 23.84 | 23.94 | 23.80 | 23.86 | 1,778,659 | +0.06(+0.25%) |
Jul 19, 2017 | 23.69 | 23.84 | 23.68 | 23.80 | 1,661,186 | +0.21(+0.91%) |
Jul 18, 2017 | 23.60 | 23.68 | 23.44 | 23.58 | 1,877,201 | +0.09(+0.40%) |
Jul 17, 2017 | 23.60 | 23.66 | 23.47 | 23.49 | 1,779,493 | -0.10(-0.44%) |
Jul 14, 2017 | 23.44 | 23.64 | 23.43 | 23.59 | 1,461,850 | +0.19(+0.81%) |
Jul 13, 2017 | 23.36 | 23.43 | 23.30 | 23.40 | 2,425,026 | +0.03(+0.15%) |
Jul 12, 2017 | 23.12 | 23.51 | 23.11 | 23.37 | 4,789,429 | +0.35(+1.53%) |
Jul 11, 2017 | 22.97 | 23.03 | 22.85 | 23.02 | 2,017,842 | -0.02(-0.07%) |
Jul 10, 2017 | 22.86 | 23.11 | 22.82 | 23.03 | 2,703,677 | +0.12(+0.52%) |
Jul 07, 2017 | 22.88 | 22.92 | 22.69 | 22.91 | 2,500,083 | +0.09(+0.41%) |
Jul 06, 2017 | 22.99 | 22.79 | 22.82 | 3,275,299 | -0.09(-0.41%) | |
Jul 05, 2017 | 22.91 | 23.06 | 22.68 | 22.91 | 6,518,149 | -0.15(-0.67%) |
Jul 03, 2017 | 23.12 | 23.17 | 22.99 | 23.07 | 3,744,336 | +0.15(+0.67%) |
Jun 30, 2017 | 23.08 | 23.08 | 22.79 | 22.91 | 2,812,556 | -0.03(-0.11%) |
Jun 29, 2017 | 23.11 | 23.11 | 22.80 | 22.94 | 5,019,634 | -0.15(-0.67%) |
Jun 28, 2017 | 22.82 | 23.12 | 22.82 | 23.09 | 2,806,236 | +0.37(+1.62%) |
Jun 27, 2017 | 22.74 | 22.80 | 22.63 | 22.73 | 2,259,736 | +0.09(+0.42%) |
Jun 26, 2017 | 22.64 | 22.78 | 22.55 | 22.63 | 1,984,500 | +0.06(+0.27%) |
Jun 23, 2017 | 22.41 | 22.65 | 22.37 | 22.57 | 1,661,115 | +0.09(+0.38%) |
Jun 22, 2017 | 22.38 | 22.61 | 22.36 | 22.49 | 4,485,036 | +0.24(+1.08%) |
Jun 21, 2017 | 22.32 | 22.46 | 22.20 | 22.25 | 2,418,119 | -0.10(-0.46%) |
Jun 20, 2017 | 22.56 | 22.56 | 22.33 | 22.35 | 3,883,801 | -0.27(-1.19%) |
Jun 19, 2017 | 22.64 | 22.73 | 22.54 | 22.62 | 2,491,551 | +0.07(+0.30%) |
Jun 16, 2017 | 22.46 | 22.56 | 22.30 | 22.55 | 2,812,974 | +0.20(+0.87%) |
Jun 15, 2017 | 22.23 | 22.40 | 22.18 | 22.36 | 3,256,849 | -0.09(-0.38%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.41 | 22.44 | 2,657,005 | -0.28(-1.23%) |
Jun 13, 2017 | 22.75 | 22.76 | 22.61 | 22.72 | 3,341,862 | +0.14(+0.64%) |
Jun 12, 2017 | 22.53 | 22.72 | 22.35 | 22.58 | 4,739,120 | +0.06(+0.26%) |
Jun 09, 2017 | 22.38 | 22.60 | 22.37 | 22.52 | 3,188,704 | +0.18(+0.80%) |
Jun 08, 2017 | 22.25 | 22.34 | 22.23 | 22.34 | 3,237,628 | +0.10(+0.46%) |
Jun 07, 2017 | 22.45 | 22.56 | 22.20 | 22.24 | 4,041,978 | -0.26(-1.17%) |
Jun 06, 2017 | 22.42 | 22.50 | 22.30 | 22.50 | 2,021,527 | +0.12(+0.53%) |
Jun 05, 2017 | 22.38 | 22.41 | 22.22 | 22.38 | 2,126,415 | +0.01(+0.04%) |
Jun 02, 2017 | 22.38 | 22.43 | 22.30 | 22.37 | 2,282,162 | -0.01(-0.04%) |
Jun 01, 2017 | 22.20 | 22.47 | 22.20 | 22.38 | 2,547,062 | +0.16(+0.73%) |
May 31, 2017 | 22.29 | 22.35 | 22.10 | 22.22 | 4,587,170 | -0.11(-0.49%) |
May 30, 2017 | 22.32 | 22.40 | 22.31 | 22.33 | 3,218,572 | -0.08(-0.34%) |
May 26, 2017 | 22.41 | 22.43 | 22.31 | 22.41 | 1,733,605 | +0.06(+0.27%) |
May 25, 2017 | 22.55 | 22.62 | 22.26 | 22.35 | 2,519,753 | -0.09(-0.38%) |
May 24, 2017 | 22.41 | 22.46 | 22.27 | 22.43 | 1,697,855 | +0.02(+0.08%) |
May 23, 2017 | 22.47 | 22.56 | 22.39 | 22.42 | 3,160,790 | -0.03(-0.15%) |
May 22, 2017 | 22.32 | 22.55 | 22.32 | 22.45 | 2,603,201 | +0.13(+0.57%) |
May 19, 2017 | 22.08 | 22.36 | 22.05 | 22.32 | 3,409,772 | +0.40(+1.82%) |
May 18, 2017 | 21.87 | 22.06 | 21.73 | 21.92 | 4,591,992 | +0.01(+0.04%) |
May 17, 2017 | 22.19 | 22.22 | 21.88 | 21.91 | 6,384,949 | -0.46(-2.05%) |
May 16, 2017 | 22.52 | 22.59 | 22.36 | 22.37 | 2,282,654 | -0.03(-0.11%) |
May 15, 2017 | 22.38 | 22.49 | 22.37 | 22.40 | 1,866,655 | +0.22(+1.00%) |
May 12, 2017 | 22.20 | 22.27 | 22.08 | 22.18 | 2,765,278 | -0.03(-0.15%) |
May 11, 2017 | 22.25 | 22.30 | 22.15 | 22.21 | 2,982,604 | -0.19(-0.83%) |
May 10, 2017 | 22.25 | 22.42 | 22.21 | 22.40 | 2,178,001 | +0.20(+0.92%) |
May 09, 2017 | 22.31 | 22.37 | 22.10 | 22.19 | 3,945,350 | -0.16(-0.72%) |
May 08, 2017 | 22.36 | 22.39 | 22.25 | 22.36 | 3,326,883 | +0.03(+0.11%) |
May 05, 2017 | 21.96 | 22.36 | 21.94 | 22.33 | 3,614,293 | +0.41(+1.86%) |
May 04, 2017 | 22.09 | 22.17 | 21.88 | 21.92 | 10,426,076 | -0.27(-1.22%) |
May 03, 2017 | 22.20 | 22.31 | 22.15 | 22.19 | 5,876,530 | -0.08(-0.34%) |
May 02, 2017 | 22.25 | 22.33 | 22.20 | 22.27 | 2,679,799 | +0.00(+0.00%) |