Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.13 | 25.26 | 25.10 | 25.15 | 3,943,734 | +0.01(+0.03%) |
Sep 27, 2018 | 25.04 | 25.25 | 25.04 | 25.14 | 1,585,909 | +0.06(+0.24%) |
Sep 26, 2018 | 25.17 | 25.29 | 25.06 | 25.08 | 2,892,114 | -0.10(-0.38%) |
Sep 25, 2018 | 25.32 | 25.42 | 25.17 | 25.17 | 1,829,934 | -0.10(-0.41%) |
Sep 24, 2018 | 25.45 | 25.46 | 25.26 | 25.28 | 1,908,208 | -0.10(-0.41%) |
Sep 21, 2018 | 25.39 | 25.46 | 25.31 | 25.38 | 2,514,601 | +0.03(+0.10%) |
Sep 20, 2018 | 25.40 | 25.43 | 25.26 | 25.36 | 1,634,653 | +0.13(+0.52%) |
Sep 19, 2018 | 25.16 | 25.28 | 25.12 | 25.23 | 2,972,050 | +0.05(+0.21%) |
Sep 18, 2018 | 24.99 | 25.17 | 24.95 | 25.17 | 2,247,116 | +0.32(+1.30%) |
Sep 17, 2018 | 24.80 | 24.99 | 24.78 | 24.85 | 2,063,807 | +0.09(+0.35%) |
Sep 14, 2018 | 24.81 | 24.84 | 24.70 | 24.76 | 2,448,683 | -0.06(-0.25%) |
Sep 13, 2018 | 24.91 | 24.91 | 24.76 | 24.83 | 2,299,459 | -0.03(-0.11%) |
Sep 12, 2018 | 24.83 | 24.90 | 24.75 | 24.85 | 5,091,592 | +0.11(+0.46%) |
Sep 11, 2018 | 24.62 | 24.75 | 24.46 | 24.74 | 5,555,575 | +0.16(+0.64%) |
Sep 10, 2018 | 24.71 | 24.76 | 24.58 | 24.58 | 2,703,674 | -0.03(-0.11%) |
Sep 07, 2018 | 24.55 | 24.64 | 24.45 | 24.61 | 3,520,419 | -0.10(-0.39%) |
Sep 06, 2018 | 24.69 | 24.80 | 24.57 | 24.70 | 3,977,122 | -0.02(-0.07%) |
Sep 05, 2018 | 24.77 | 24.77 | 24.51 | 24.72 | 3,611,789 | -0.03(-0.14%) |
Sep 04, 2018 | 24.90 | 24.90 | 24.71 | 24.76 | 12,191,143 | -0.41(-1.63%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.32(-1.27%) | |
Aug 30, 2018 | 25.47 | 25.58 | 25.41 | 25.49 | 3,183,051 | -0.13(-0.51%) |
Aug 29, 2018 | 25.58 | 25.66 | 25.49 | 25.62 | 2,956,679 | +0.09(+0.34%) |
Aug 28, 2018 | 25.80 | 25.81 | 25.49 | 25.53 | 2,848,000 | -0.09(-0.34%) |
Aug 27, 2018 | 25.41 | 25.65 | 25.36 | 25.62 | 3,179,113 | +0.29(+1.14%) |
Aug 24, 2018 | 25.30 | 25.42 | 25.26 | 25.33 | 1,357,264 | +0.13(+0.52%) |
Aug 23, 2018 | 25.25 | 25.38 | 25.19 | 25.20 | 1,087,460 | -0.22(-0.86%) |
Aug 22, 2018 | 25.24 | 25.45 | 25.24 | 25.42 | 1,761,124 | +0.18(+0.73%) |
Aug 21, 2018 | 25.38 | 25.44 | 25.22 | 25.24 | 1,534,956 | -0.06(-0.24%) |
Aug 20, 2018 | 25.32 | 25.35 | 25.24 | 25.30 | 1,674,620 | +0.00(+0.00%) |
Aug 17, 2018 | 25.06 | 25.33 | 24.99 | 25.30 | 2,642,317 | +0.33(+1.33%) |
Aug 16, 2018 | 25.00 | 25.10 | 24.93 | 24.96 | 4,795,499 | +0.10(+0.39%) |
Aug 15, 2018 | 25.11 | 25.16 | 24.69 | 24.87 | 5,936,804 | -0.45(-1.79%) |
Aug 14, 2018 | 25.19 | 25.32 | 25.13 | 25.32 | 6,272,908 | +0.26(+1.05%) |
Aug 13, 2018 | 25.17 | 25.24 | 24.97 | 25.06 | 4,051,100 | -0.09(-0.35%) |
Aug 10, 2018 | 25.29 | 25.29 | 25.08 | 25.15 | 1,904,404 | -0.30(-1.17%) |
Aug 09, 2018 | 25.31 | 25.48 | 25.29 | 25.45 | 2,206,285 | +0.12(+0.48%) |
Aug 08, 2018 | 25.26 | 25.36 | 25.10 | 25.32 | 2,784,146 | +0.10(+0.42%) |
Aug 07, 2018 | 25.65 | 25.71 | 25.18 | 25.22 | 2,588,963 | -0.42(-1.64%) |
Aug 06, 2018 | 25.54 | 25.66 | 25.53 | 25.64 | 1,435,983 | +0.09(+0.34%) |
Aug 03, 2018 | 25.55 | 25.59 | 25.47 | 25.55 | 2,795,209 | +0.04(+0.14%) |
Aug 02, 2018 | 25.38 | 25.52 | 25.23 | 25.52 | 1,374,183 | +0.08(+0.31%) |
Aug 01, 2018 | 25.55 | 25.61 | 25.37 | 25.44 | 2,601,172 | -0.09(-0.34%) |
Jul 31, 2018 | 25.46 | 25.59 | 25.32 | 25.52 | 5,908,806 | +0.12(+0.48%) |
Jul 30, 2018 | 25.33 | 25.53 | 25.33 | 25.40 | 2,408,313 | +0.03(+0.10%) |
Jul 27, 2018 | 25.45 | 25.52 | 25.29 | 25.38 | 2,068,855 | -0.08(-0.31%) |
Jul 26, 2018 | 25.37 | 25.51 | 25.31 | 25.45 | 2,967,736 | +0.01(+0.03%) |
Jul 25, 2018 | 25.22 | 25.47 | 25.17 | 25.45 | 2,910,943 | +0.23(+0.90%) |
Jul 24, 2018 | 25.28 | 25.39 | 25.17 | 25.22 | 1,984,769 | +0.07(+0.28%) |
Jul 23, 2018 | 25.15 | 25.24 | 25.14 | 25.15 | 1,428,573 | -0.10(-0.42%) |
Jul 20, 2018 | 25.32 | 25.38 | 25.24 | 25.25 | 1,712,011 | +0.06(+0.24%) |
Jul 19, 2018 | 25.07 | 25.25 | 25.01 | 25.19 | 2,793,711 | -0.04(-0.17%) |
Jul 18, 2018 | 25.25 | 25.27 | 25.12 | 25.24 | 1,320,380 | -0.04(-0.17%) |
Jul 17, 2018 | 25.26 | 25.31 | 25.16 | 25.28 | 2,804,937 | -0.05(-0.21%) |
Jul 16, 2018 | 25.38 | 25.41 | 25.29 | 25.33 | 1,600,466 | -0.07(-0.28%) |
Jul 13, 2018 | 25.30 | 25.41 | 25.28 | 25.40 | 1,586,999 | +0.01(+0.03%) |
Jul 12, 2018 | 25.24 | 25.40 | 25.17 | 25.39 | 1,617,652 | +0.30(+1.18%) |
Jul 11, 2018 | 25.23 | 25.38 | 25.01 | 25.10 | 5,881,404 | -0.35(-1.37%) |
Jul 10, 2018 | 25.30 | 25.45 | 25.29 | 25.45 | 2,732,663 | +0.17(+0.66%) |
Jul 09, 2018 | 25.31 | 25.31 | 25.22 | 25.28 | 1,512,259 | +0.13(+0.52%) |
Jul 06, 2018 | 24.90 | 25.17 | 24.88 | 25.15 | 1,873,875 | +0.24(+0.95%) |
Jul 05, 2018 | 25.02 | 25.02 | 24.85 | 24.91 | 2,764,020 | +0.06(+0.25%) |
Jul 03, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 24.57 | 24.90 | 24.57 | 24.78 | 3,712,597 | -0.13(-0.53%) |
Jun 29, 2018 | 25.00 | 24.76 | 24.91 | 3,078,760 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.50 | 24.62 | 24.41 | 24.57 | 1,998,297 | +0.14(+0.57%) |
Jun 27, 2018 | 24.71 | 24.76 | 24.41 | 24.43 | 6,384,240 | -0.20(-0.82%) |
Jun 26, 2018 | 24.60 | 24.73 | 24.48 | 24.63 | 2,755,192 | +0.18(+0.75%) |
Jun 25, 2018 | 24.77 | 24.79 | 24.41 | 24.45 | 2,432,349 | -0.46(-1.86%) |
Jun 22, 2018 | 24.80 | 24.95 | 24.79 | 24.91 | 1,997,137 | +0.24(+0.96%) |
Jun 21, 2018 | 24.80 | 24.80 | 24.64 | 24.68 | 2,442,322 | -0.16(-0.63%) |
Jun 20, 2018 | 24.76 | 24.86 | 24.76 | 24.83 | 2,335,846 | +0.14(+0.57%) |
Jun 19, 2018 | 24.69 | 24.76 | 24.62 | 24.69 | 2,504,256 | -0.29(-1.17%) |
Jun 18, 2018 | 24.80 | 24.99 | 24.77 | 24.99 | 2,108,367 | +0.10(+0.42%) |
Jun 15, 2018 | 25.12 | 24.83 | 24.88 | 1,865,509 | -0.23(-0.93%) | |
Jun 14, 2018 | 25.26 | 25.35 | 25.05 | 25.12 | 1,776,492 | -0.07(-0.28%) |
Jun 13, 2018 | 25.23 | 25.30 | 25.08 | 25.19 | 1,466,211 | +0.03(+0.14%) |
Jun 12, 2018 | 25.16 | 25.20 | 25.07 | 25.15 | 2,247,701 | -0.03(-0.10%) |
Jun 11, 2018 | 25.12 | 25.24 | 25.09 | 25.18 | 2,120,051 | -0.01(-0.03%) |
Jun 08, 2018 | 25.04 | 25.19 | 24.99 | 25.19 | 2,069,175 | +0.11(+0.45%) |
Jun 07, 2018 | 25.15 | 25.22 | 24.97 | 25.07 | 2,324,383 | -0.02(-0.07%) |
Jun 06, 2018 | 25.01 | 25.09 | 4,801,316 | +0.12(+0.49%) | ||
Jun 05, 2018 | 24.87 | 24.98 | 24.82 | 24.97 | 3,380,360 | +0.54(+2.20%) |
Jun 04, 2018 | 24.99 | 25.13 | 24.43 | 24.43 | 3,756,767 | -0.45(-1.81%) |
Jun 01, 2018 | 25.02 | 25.02 | 24.86 | 24.88 | 2,896,537 | -0.03(-0.14%) |
May 31, 2018 | 24.89 | 24.95 | 24.75 | 24.92 | 4,931,323 | -0.11(-0.45%) |
May 30, 2018 | 24.63 | 25.06 | 24.63 | 25.03 | 6,316,828 | +0.47(+1.91%) |
May 29, 2018 | 24.74 | 24.74 | 24.48 | 24.56 | 4,526,940 | -0.37(-1.50%) |
May 25, 2018 | 24.94 | 24.94 | 24.94 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.18 | 25.23 | 25.06 | 25.12 | 2,169,462 | -0.17(-0.69%) |
May 23, 2018 | 25.10 | 25.32 | 25.10 | 25.29 | 2,360,022 | -0.08(-0.31%) |
May 22, 2018 | 25.52 | 25.67 | 25.34 | 25.37 | 4,542,712 | -0.13(-0.51%) |
May 21, 2018 | 25.44 | 25.53 | 25.40 | 25.50 | 1,895,595 | +0.23(+0.93%) |
May 18, 2018 | 25.22 | 25.29 | 25.16 | 25.26 | 2,321,697 | -0.16(-0.61%) |
May 17, 2018 | 25.37 | 25.49 | 25.37 | 25.42 | 3,458,171 | +0.08(+0.31%) |
May 16, 2018 | 25.33 | 25.40 | 25.26 | 25.34 | 2,889,728 | +0.13(+0.52%) |
May 15, 2018 | 25.14 | 25.26 | 25.04 | 25.21 | 2,855,608 | -0.09(-0.34%) |
May 14, 2018 | 25.22 | 25.40 | 25.22 | 25.30 | 3,915,290 | +0.14(+0.55%) |
May 11, 2018 | 25.16 | 25.22 | 25.13 | 25.16 | 3,022,889 | -0.02(-0.07%) |
May 10, 2018 | 25.07 | 25.20 | 24.99 | 25.18 | 4,726,166 | +0.33(+1.33%) |
May 09, 2018 | 24.76 | 24.91 | 24.72 | 24.85 | 4,502,968 | +0.26(+1.06%) |
May 08, 2018 | 24.54 | 24.59 | 24.42 | 24.59 | 3,548,820 | -0.03(-0.11%) |
May 07, 2018 | 24.72 | 24.74 | 24.56 | 24.61 | 4,204,338 | +0.07(+0.28%) |
May 04, 2018 | 24.25 | 24.61 | 24.15 | 24.55 | 3,878,597 | +0.17(+0.71%) |
May 03, 2018 | 24.36 | 24.43 | 24.16 | 24.37 | 6,381,647 | +0.02(+0.07%) |
May 02, 2018 | 24.43 | 24.55 | 24.32 | 24.35 | 3,570,416 | -0.03(-0.14%) |
May 01, 2018 | 24.37 | 24.47 | 24.19 | 24.39 | 3,342,761 | +0.00(+0.00%) |
Apr 30, 2018 | 24.44 | 24.57 | 24.39 | 24.39 | 2,481,013 | -0.07(-0.28%) |
Apr 27, 2018 | 24.35 | 24.48 | 24.35 | 24.46 | 2,093,991 | +0.10(+0.43%) |
Apr 26, 2018 | 24.30 | 24.40 | 24.24 | 24.35 | 1,830,106 | +0.16(+0.68%) |
Apr 25, 2018 | 24.10 | 24.25 | 24.01 | 24.19 | 1,847,881 | +0.02(+0.07%) |
Apr 24, 2018 | 24.30 | 24.35 | 24.09 | 24.17 | 1,935,507 | -0.05(-0.22%) |
Apr 23, 2018 | 24.22 | 24.31 | 24.14 | 24.22 | 1,473,490 | -0.09(-0.36%) |
Apr 20, 2018 | 24.33 | 24.37 | 24.26 | 24.31 | 1,459,406 | -0.10(-0.43%) |
Apr 19, 2018 | 24.67 | 24.69 | 24.36 | 24.42 | 2,618,833 | -0.19(-0.78%) |
Apr 18, 2018 | 24.48 | 24.69 | 24.47 | 24.61 | 4,071,015 | +0.12(+0.50%) |
Apr 17, 2018 | 24.39 | 24.55 | 24.38 | 24.48 | 1,558,538 | +0.15(+0.61%) |
Apr 16, 2018 | 24.31 | 24.38 | 24.25 | 24.34 | 1,497,661 | +0.10(+0.43%) |
Apr 13, 2018 | 24.35 | 24.42 | 24.18 | 24.23 | 1,757,414 | -0.05(-0.21%) |
Apr 12, 2018 | 24.26 | 24.38 | 24.21 | 24.29 | 2,086,420 | +0.00(+0.00%) |
Apr 11, 2018 | 24.16 | 24.38 | 24.11 | 24.29 | 1,985,885 | +0.03(+0.14%) |
Apr 10, 2018 | 24.32 | 24.37 | 24.24 | 24.25 | 3,300,359 | +0.24(+1.01%) |
Apr 09, 2018 | 24.08 | 24.17 | 23.83 | 24.01 | 2,056,634 | +0.16(+0.69%) |
Apr 06, 2018 | 24.08 | 24.16 | 23.72 | 23.84 | 2,900,917 | -0.26(-1.08%) |
Apr 05, 2018 | 23.80 | 24.15 | 23.76 | 24.10 | 2,037,993 | +0.32(+1.35%) |
Apr 04, 2018 | 23.40 | 23.80 | 23.33 | 23.78 | 5,902,095 | +0.08(+0.33%) |
Apr 03, 2018 | 23.70 | 23.77 | 23.57 | 23.70 | 4,165,032 | +0.15(+0.63%) |
Apr 02, 2018 | 23.80 | 23.89 | 23.42 | 23.56 | 3,876,256 | -0.34(-1.41%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.55 | 23.64 | 23.45 | 23.48 | 2,990,796 | -0.09(-0.37%) |
Mar 27, 2018 | 23.80 | 23.89 | 23.50 | 23.57 | 3,663,246 | -0.17(-0.73%) |
Mar 26, 2018 | 23.72 | 23.78 | 23.53 | 23.74 | 3,251,660 | +0.16(+0.70%) |
Mar 23, 2018 | 24.02 | 24.09 | 23.56 | 23.57 | 5,319,648 | -0.23(-0.98%) |
Mar 22, 2018 | 24.10 | 24.13 | 23.77 | 23.81 | 4,041,095 | -0.49(-2.00%) |
Mar 21, 2018 | 24.04 | 24.41 | 24.00 | 24.29 | 3,653,343 | +0.36(+1.52%) |
Mar 20, 2018 | 23.89 | 24.05 | 23.81 | 23.93 | 6,768,447 | +0.09(+0.36%) |
Mar 19, 2018 | 23.98 | 24.07 | 23.75 | 23.84 | 3,995,883 | -0.15(-0.61%) |
Mar 16, 2018 | 24.03 | 24.18 | 23.94 | 23.99 | 2,744,082 | -0.03(-0.14%) |
Mar 15, 2018 | 24.19 | 24.27 | 23.95 | 24.02 | 3,570,154 | -0.13(-0.54%) |
Mar 14, 2018 | 24.27 | 24.30 | 24.08 | 24.16 | 4,111,389 | +0.08(+0.32%) |
Mar 13, 2018 | 24.30 | 24.40 | 24.06 | 24.08 | 5,690,840 | -0.20(-0.82%) |
Mar 12, 2018 | 24.25 | 24.38 | 24.19 | 24.28 | 3,679,189 | -0.02(-0.07%) |
Mar 09, 2018 | 24.27 | 24.30 | 24.07 | 24.29 | 3,828,451 | +0.24(+1.01%) |
Mar 08, 2018 | 24.02 | 24.09 | 23.89 | 24.05 | 6,970,638 | +0.10(+0.40%) |
Mar 07, 2018 | 24.03 | 23.75 | 23.96 | 4,149,924 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.12 | 24.16 | 23.95 | 24.05 | 19,750,748 | +0.16(+0.65%) |
Mar 05, 2018 | 23.56 | 23.91 | 23.54 | 23.89 | 3,772,823 | +0.07(+0.29%) |
Mar 02, 2018 | 23.71 | 23.83 | 23.63 | 23.83 | 3,285,355 | -0.11(-0.47%) |
Mar 01, 2018 | 24.06 | 24.12 | 23.73 | 23.94 | 6,209,729 | -0.16(-0.65%) |
Feb 28, 2018 | 24.80 | 24.80 | 24.06 | 24.09 | 5,302,541 | -0.47(-1.91%) |
Feb 27, 2018 | 24.68 | 24.81 | 24.54 | 24.56 | 4,973,556 | -0.23(-0.94%) |
Feb 26, 2018 | 24.74 | 24.81 | 24.63 | 24.80 | 3,097,348 | +0.12(+0.49%) |
Feb 23, 2018 | 24.51 | 24.70 | 24.45 | 24.68 | 5,230,901 | +0.31(+1.28%) |
Feb 22, 2018 | 24.34 | 24.36 | 5,538,722 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.37 | 24.69 | 24.32 | 24.42 | 4,932,566 | +0.03(+0.14%) |
Feb 20, 2018 | 24.35 | 24.51 | 24.33 | 24.38 | 5,955,017 | -0.13(-0.53%) |
Feb 16, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.60 | 24.62 | 24.37 | 24.62 | 2,667,965 | +0.16(+0.64%) |
Feb 14, 2018 | 23.91 | 24.55 | 23.86 | 24.47 | 3,206,621 | +0.34(+1.40%) |
Feb 13, 2018 | 24.02 | 24.14 | 23.96 | 24.13 | 6,914,031 | +0.02(+0.07%) |
Feb 12, 2018 | 24.08 | 24.20 | 23.88 | 24.11 | 11,315,136 | +0.29(+1.24%) |
Feb 09, 2018 | 23.90 | 23.91 | 23.34 | 23.82 | 12,545,818 | +0.04(+0.18%) |
Feb 08, 2018 | 24.33 | 23.77 | 23.77 | 6,455,306 | -0.55(-2.28%) | |
Feb 07, 2018 | 24.39 | 24.51 | 24.32 | 24.33 | 4,358,425 | -0.18(-0.74%) |
Feb 06, 2018 | 23.99 | 24.57 | 23.73 | 24.51 | 11,879,355 | -0.01(-0.04%) |
Feb 05, 2018 | 24.94 | 24.98 | 24.38 | 24.52 | 5,601,539 | -0.59(-2.35%) |
Feb 02, 2018 | 25.54 | 25.56 | 25.10 | 25.11 | 10,373,185 | -0.71(-2.75%) |
Feb 01, 2018 | 25.85 | 25.89 | 25.70 | 25.82 | 3,326,925 | -0.09(-0.33%) |
Jan 31, 2018 | 25.99 | 26.01 | 25.84 | 25.91 | 3,437,080 | +0.03(+0.10%) |
Jan 30, 2018 | 25.96 | 26.03 | 25.85 | 25.88 | 3,242,514 | -0.16(-0.63%) |
Jan 29, 2018 | 26.18 | 26.20 | 26.05 | 26.05 | 2,233,816 | -0.24(-0.92%) |
Jan 26, 2018 | 26.25 | 26.35 | 26.15 | 26.29 | 3,111,941 | +0.10(+0.40%) |
Jan 25, 2018 | 26.46 | 26.49 | 26.10 | 26.18 | 4,356,963 | -0.19(-0.72%) |
Jan 24, 2018 | 26.49 | 26.50 | 26.23 | 26.37 | 2,180,666 | +0.08(+0.30%) |
Jan 23, 2018 | 26.14 | 26.31 | 26.02 | 26.30 | 3,350,038 | +0.06(+0.23%) |
Jan 22, 2018 | 26.18 | 26.25 | 26.13 | 26.24 | 2,078,222 | +0.10(+0.40%) |
Jan 19, 2018 | 26.23 | 26.26 | 26.12 | 26.13 | 1,813,834 | -0.08(-0.30%) |
Jan 18, 2018 | 26.19 | 26.28 | 26.12 | 26.21 | 4,732,600 | -0.06(-0.23%) |
Jan 17, 2018 | 26.25 | 26.37 | 26.03 | 26.27 | 6,769,259 | +0.06(+0.23%) |
Jan 16, 2018 | 26.36 | 26.37 | 26.13 | 26.21 | 7,636,065 | +0.10(+0.40%) |
Jan 12, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 25.90 | 26.02 | 25.88 | 26.02 | 1,908,164 | +0.13(+0.50%) |
Jan 10, 2018 | 26.09 | 26.17 | 25.82 | 25.89 | 5,763,298 | -0.26(-0.99%) |
Jan 09, 2018 | 26.27 | 26.27 | 26.14 | 26.15 | 2,843,209 | -0.07(-0.26%) |
Jan 08, 2018 | 26.29 | 26.34 | 26.21 | 26.22 | 2,881,655 | -0.09(-0.33%) |
Jan 05, 2018 | 26.38 | 26.53 | 26.30 | 26.31 | 1,784,200 | +0.10(+0.36%) |
Jan 04, 2018 | 26.14 | 26.25 | 26.05 | 26.21 | 1,779,468 | +0.18(+0.70%) |
Jan 03, 2018 | 25.97 | 26.07 | 25.92 | 26.03 | 3,207,972 | +0.10(+0.37%) |
Jan 02, 2018 | 25.88 | 25.96 | 25.70 | 25.93 | 2,890,631 | +0.23(+0.91%) |
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.58 | 25.69 | 25.50 | 25.68 | 2,101,475 | +0.21(+0.82%) |
Dec 27, 2017 | 25.50 | 25.52 | 25.42 | 25.47 | 2,430,436 | +0.10(+0.41%) |
Dec 26, 2017 | 25.32 | 25.41 | 25.31 | 25.37 | 1,005,888 | +0.08(+0.31%) |
Dec 22, 2017 | 25.21 | 25.30 | 25.16 | 25.29 | 1,623,781 | +0.02(+0.07%) |
Dec 21, 2017 | 25.21 | 25.35 | 25.15 | 25.27 | 2,282,659 | +0.21(+0.83%) |
Dec 20, 2017 | 25.04 | 25.09 | 24.94 | 25.07 | 2,429,119 | +0.10(+0.42%) |
Dec 19, 2017 | 24.96 | 25.05 | 24.94 | 24.96 | 2,796,925 | -0.03(-0.11%) |
Dec 18, 2017 | 24.97 | 25.13 | 24.94 | 24.99 | 2,109,671 | +0.16(+0.65%) |
Dec 15, 2017 | 25.09 | 25.09 | 24.82 | 24.83 | 1,850,237 | -0.16(-0.65%) |
Dec 14, 2017 | 25.04 | 25.13 | 24.96 | 24.99 | 1,618,737 | -0.08(-0.31%) |
Dec 13, 2017 | 25.07 | 25.14 | 25.01 | 25.07 | 2,811,236 | +0.07(+0.27%) |
Dec 12, 2017 | 25.01 | 25.02 | 24.93 | 25.00 | 1,630,033 | +0.03(+0.14%) |
Dec 11, 2017 | 24.88 | 25.02 | 24.88 | 24.96 | 2,089,132 | +0.02(+0.07%) |
Dec 08, 2017 | 24.95 | 24.97 | 24.88 | 24.95 | 1,269,405 | +0.09(+0.34%) |
Dec 07, 2017 | 24.70 | 24.90 | 24.62 | 24.86 | 1,285,338 | +0.11(+0.45%) |
Dec 06, 2017 | 24.95 | 25.01 | 24.75 | 24.75 | 3,417,529 | -0.19(-0.76%) |
Dec 05, 2017 | 25.07 | 25.12 | 24.93 | 24.94 | 2,605,238 | -0.07(-0.27%) |
Dec 04, 2017 | 25.23 | 25.27 | 25.00 | 25.01 | 2,091,469 | -0.14(-0.54%) |
Dec 01, 2017 | 25.04 | 25.19 | 25.00 | 25.14 | 4,077,360 | +0.37(+1.49%) |
Nov 30, 2017 | 24.78 | 24.87 | 24.75 | 24.77 | 5,217,835 | +0.07(+0.28%) |
Nov 29, 2017 | 24.85 | 24.85 | 24.62 | 24.71 | 2,121,618 | -0.18(-0.72%) |
Nov 28, 2017 | 24.96 | 24.97 | 24.84 | 24.89 | 2,396,511 | -0.08(-0.31%) |
Nov 27, 2017 | 25.20 | 25.21 | 24.95 | 24.96 | 1,755,559 | -0.21(-0.85%) |
Nov 24, 2017 | 25.13 | 25.21 | 25.13 | 25.18 | 849,607 | +0.02(+0.07%) |
Nov 22, 2017 | 25.09 | 25.18 | 25.05 | 25.16 | 2,096,298 | +0.18(+0.72%) |
Nov 21, 2017 | 24.91 | 25.09 | 24.91 | 24.98 | 1,956,149 | +0.12(+0.48%) |
Nov 20, 2017 | 24.86 | 24.90 | 24.80 | 24.86 | 2,712,845 | -0.01(-0.03%) |
Nov 17, 2017 | 24.79 | 24.91 | 24.74 | 24.87 | 1,947,760 | +0.03(+0.10%) |
Nov 16, 2017 | 24.73 | 24.89 | 24.70 | 24.84 | 2,019,526 | +0.10(+0.42%) |
Nov 15, 2017 | 24.64 | 24.78 | 24.61 | 24.74 | 2,183,569 | -0.09(-0.38%) |
Nov 14, 2017 | 24.89 | 24.96 | 24.79 | 24.83 | 2,071,372 | -0.16(-0.65%) |
Nov 13, 2017 | 24.99 | 25.10 | 24.97 | 25.00 | 1,444,474 | -0.10(-0.41%) |
Nov 10, 2017 | 25.16 | 25.20 | 25.04 | 25.10 | 5,047,320 | -0.08(-0.31%) |
Nov 09, 2017 | 25.07 | 25.21 | 25.01 | 25.18 | 2,643,741 | +0.05(+0.20%) |
Nov 08, 2017 | 25.10 | 25.16 | 25.04 | 25.13 | 1,982,084 | +0.07(+0.27%) |
Nov 07, 2017 | 25.05 | 25.07 | 24.95 | 25.06 | 2,150,061 | -0.05(-0.20%) |
Nov 06, 2017 | 24.93 | 25.13 | 24.89 | 25.11 | 1,815,882 | +0.19(+0.76%) |
Nov 03, 2017 | 24.89 | 24.95 | 24.82 | 24.92 | 2,482,188 | +0.12(+0.48%) |
Nov 02, 2017 | 24.73 | 24.83 | 24.71 | 24.80 | 1,831,285 | +0.07(+0.28%) |
Nov 01, 2017 | 24.75 | 24.81 | 24.68 | 24.73 | 2,381,694 | +0.09(+0.35%) |
Oct 31, 2017 | 24.67 | 24.74 | 24.62 | 24.65 | 2,260,292 | -0.11(-0.45%) |
Oct 30, 2017 | 24.61 | 24.76 | 24.61 | 24.76 | 1,911,452 | +0.08(+0.31%) |
Oct 27, 2017 | 24.44 | 24.68 | 24.39 | 24.68 | 1,960,053 | +0.15(+0.63%) |
Oct 26, 2017 | 24.59 | 24.63 | 24.52 | 24.53 | 2,224,665 | -0.06(-0.24%) |
Oct 25, 2017 | 24.86 | 24.87 | 24.48 | 24.59 | 3,438,199 | -0.27(-1.10%) |
Oct 24, 2017 | 24.91 | 24.96 | 24.83 | 24.86 | 1,562,876 | +0.01(+0.03%) |
Oct 23, 2017 | 24.89 | 24.94 | 24.83 | 24.85 | 2,643,292 | -0.06(-0.24%) |
Oct 20, 2017 | 25.02 | 25.02 | 24.89 | 24.91 | 1,897,489 | -0.20(-0.78%) |
Oct 19, 2017 | 24.98 | 25.15 | 24.97 | 25.11 | 1,209,920 | +0.04(+0.17%) |
Oct 18, 2017 | 25.08 | 25.12 | 25.02 | 25.07 | 1,491,421 | +0.10(+0.41%) |
Oct 17, 2017 | 24.94 | 25.00 | 24.86 | 24.96 | 2,168,872 | -0.01(-0.03%) |
Oct 16, 2017 | 25.01 | 25.05 | 24.95 | 24.97 | 3,004,891 | -0.08(-0.31%) |
Oct 13, 2017 | 25.03 | 25.08 | 24.99 | 25.05 | 1,720,479 | +0.07(+0.27%) |
Oct 12, 2017 | 25.01 | 25.04 | 24.94 | 24.98 | 2,621,999 | -0.09(-0.34%) |
Oct 11, 2017 | 24.96 | 25.07 | 24.95 | 25.07 | 1,876,851 | +0.15(+0.58%) |
Oct 10, 2017 | 24.95 | 24.98 | 24.90 | 24.92 | 1,775,905 | +0.13(+0.52%) |
Oct 09, 2017 | 24.83 | 24.87 | 24.77 | 24.79 | 847,798 | +0.01(+0.03%) |
Oct 06, 2017 | 24.80 | 24.80 | 24.70 | 24.78 | 1,417,188 | -0.03(-0.14%) |
Oct 05, 2017 | 24.81 | 24.91 | 24.79 | 24.82 | 2,513,309 | -0.10(-0.41%) |
Oct 04, 2017 | 24.92 | 24.96 | 24.86 | 24.92 | 3,337,360 | +0.03(+0.10%) |
Oct 03, 2017 | 24.79 | 24.91 | 24.79 | 24.89 | 1,808,940 | +0.10(+0.41%) |