Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.81 | 28.80 | 27.70 | 28.73 | 1,490,581 | +0.93(+3.33%) |
Sep 27, 2018 | 27.77 | 28.02 | 27.70 | 27.81 | 908,695 | +0.16(+0.58%) |
Sep 26, 2018 | 27.93 | 27.96 | 27.57 | 27.64 | 1,123,136 | -0.28(-1.01%) |
Sep 25, 2018 | 28.24 | 28.24 | 27.89 | 27.93 | 1,126,852 | -0.32(-1.12%) |
Sep 24, 2018 | 28.38 | 28.45 | 28.10 | 28.24 | 1,754,975 | -0.11(-0.37%) |
Sep 21, 2018 | 28.52 | 28.59 | 28.31 | 28.35 | 1,624,064 | -0.28(-0.98%) |
Sep 20, 2018 | 28.17 | 28.70 | 28.00 | 28.63 | 947,934 | +0.49(+1.75%) |
Sep 19, 2018 | 28.66 | 28.70 | 28.07 | 28.14 | 1,233,391 | -0.53(-1.84%) |
Sep 18, 2018 | 28.77 | 28.84 | 28.56 | 28.66 | 876,740 | -0.18(-0.61%) |
Sep 17, 2018 | 28.84 | 28.87 | 28.66 | 28.84 | 941,282 | +0.00(+0.00%) |
Sep 14, 2018 | 29.12 | 29.12 | 28.66 | 28.84 | 1,211,150 | -0.39(-1.32%) |
Sep 13, 2018 | 29.12 | 29.38 | 29.01 | 29.22 | 1,203,544 | +0.14(+0.48%) |
Sep 12, 2018 | 29.05 | 29.19 | 28.98 | 29.08 | 640,047 | -0.04(-0.12%) |
Sep 11, 2018 | 29.12 | 29.29 | 29.08 | 29.12 | 1,482,421 | -0.11(-0.36%) |
Sep 10, 2018 | 29.22 | 29.36 | 29.08 | 29.22 | 1,010,093 | -0.04(-0.12%) |
Sep 07, 2018 | 29.40 | 29.40 | 29.12 | 29.26 | 814,540 | -0.25(-0.83%) |
Sep 06, 2018 | 29.61 | 29.64 | 29.43 | 29.50 | 779,368 | -0.04(-0.12%) |
Sep 05, 2018 | 29.08 | 29.66 | 29.03 | 29.54 | 1,215,749 | +0.42(+1.45%) |
Sep 04, 2018 | 29.29 | 29.57 | 29.01 | 29.12 | 1,209,708 | -0.25(-0.84%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.07(+0.24%) | |
Aug 30, 2018 | 29.89 | 29.91 | 29.29 | 29.29 | 790,106 | -0.53(-1.76%) |
Aug 29, 2018 | 29.89 | 29.93 | 29.61 | 29.82 | 1,907,154 | +0.04(+0.12%) |
Aug 28, 2018 | 29.36 | 29.89 | 29.14 | 29.78 | 979,668 | +0.49(+1.68%) |
Aug 27, 2018 | 29.29 | 29.31 | 29.08 | 29.29 | 875,563 | +0.04(+0.12%) |
Aug 24, 2018 | 29.36 | 29.40 | 29.22 | 29.26 | 590,239 | -0.11(-0.36%) |
Aug 23, 2018 | 29.33 | 29.50 | 29.26 | 29.36 | 660,730 | +0.07(+0.24%) |
Aug 22, 2018 | 29.50 | 29.70 | 29.22 | 29.29 | 777,907 | -0.18(-0.60%) |
Aug 21, 2018 | 29.43 | 29.50 | 29.22 | 29.47 | 1,242,793 | +0.07(+0.24%) |
Aug 20, 2018 | 29.75 | 29.78 | 29.36 | 29.40 | 2,121,184 | -0.25(-0.83%) |
Aug 17, 2018 | 29.75 | 29.86 | 29.59 | 29.64 | 924,652 | -0.18(-0.59%) |
Aug 16, 2018 | 29.40 | 29.86 | 29.22 | 29.82 | 875,315 | +0.39(+1.31%) |
Aug 15, 2018 | 29.29 | 29.47 | 29.05 | 29.43 | 1,327,673 | +0.25(+0.84%) |
Aug 14, 2018 | 29.08 | 29.40 | 28.91 | 29.19 | 827,534 | +0.11(+0.36%) |
Aug 13, 2018 | 29.71 | 29.79 | 29.01 | 29.08 | 1,525,491 | -0.63(-2.13%) |
Aug 10, 2018 | 29.82 | 29.93 | 29.68 | 29.71 | 993,319 | -0.07(-0.24%) |
Aug 09, 2018 | 29.54 | 29.86 | 29.40 | 29.78 | 1,502,451 | +0.32(+1.07%) |
Aug 08, 2018 | 29.78 | 29.78 | 28.84 | 29.47 | 1,702,087 | -0.35(-1.18%) |
Aug 07, 2018 | 29.75 | 29.82 | 29.50 | 29.82 | 1,068,997 | +0.00(+0.00%) |
Aug 06, 2018 | 29.78 | 29.86 | 29.64 | 29.82 | 736,809 | +0.07(+0.24%) |
Aug 03, 2018 | 29.57 | 29.78 | 29.54 | 29.75 | 893,212 | +0.14(+0.47%) |
Aug 02, 2018 | 29.40 | 29.68 | 29.36 | 29.61 | 634,159 | +0.14(+0.48%) |
Aug 01, 2018 | 29.15 | 29.47 | 29.05 | 29.47 | 975,442 | +0.11(+0.36%) |
Jul 31, 2018 | 29.29 | 29.64 | 29.22 | 29.36 | 1,152,676 | +0.14(+0.48%) |
Jul 30, 2018 | 29.26 | 29.29 | 28.94 | 29.22 | 856,876 | +0.00(+0.00%) |
Jul 27, 2018 | 29.22 | 29.43 | 28.91 | 29.22 | 1,927,322 | -0.07(-0.24%) |
Jul 26, 2018 | 29.50 | 29.22 | 29.29 | 1,189,612 | +0.00(+0.00%) | |
Jul 25, 2018 | 28.80 | 29.43 | 28.77 | 29.29 | 1,674,411 | +0.42(+1.46%) |
Jul 24, 2018 | 29.08 | 29.19 | 28.73 | 28.87 | 1,295,344 | -0.07(-0.24%) |
Jul 23, 2018 | 28.73 | 29.05 | 28.59 | 28.94 | 1,853,198 | +0.21(+0.73%) |
Jul 20, 2018 | 28.84 | 28.93 | 28.63 | 28.73 | 725,973 | -0.14(-0.49%) |
Jul 19, 2018 | 28.59 | 29.05 | 28.42 | 28.87 | 944,411 | +0.25(+0.86%) |
Jul 18, 2018 | 28.56 | 28.63 | 28.38 | 28.63 | 1,355,911 | +0.07(+0.25%) |
Jul 17, 2018 | 28.66 | 28.70 | 28.52 | 28.56 | 1,368,219 | -0.07(-0.25%) |
Jul 16, 2018 | 28.66 | 28.73 | 28.42 | 28.63 | 1,339,812 | -0.18(-0.61%) |
Jul 13, 2018 | 28.84 | 28.98 | 28.70 | 28.80 | 593,065 | -0.14(-0.48%) |
Jul 12, 2018 | 28.87 | 29.01 | 28.77 | 28.94 | 558,851 | +0.07(+0.24%) |
Jul 11, 2018 | 28.66 | 28.94 | 28.59 | 28.87 | 1,280,873 | +0.21(+0.73%) |
Jul 10, 2018 | 29.01 | 29.15 | 28.66 | 28.66 | 2,716,418 | -0.32(-1.09%) |
Jul 09, 2018 | 29.40 | 29.40 | 28.91 | 28.98 | 2,644,259 | -0.32(-1.08%) |
Jul 06, 2018 | 28.94 | 29.29 | 28.91 | 29.29 | 2,499,823 | +0.32(+1.09%) |
Jul 05, 2018 | 28.56 | 28.98 | 28.43 | 28.98 | 2,381,372 | +0.60(+2.10%) |
Jul 03, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.14(+0.50%) | |
Jul 02, 2018 | 28.21 | 28.52 | 27.86 | 28.24 | 1,050,981 | +0.07(+0.25%) |
Jun 29, 2018 | 28.31 | 28.49 | 28.10 | 28.17 | 1,225,755 | -0.25(-0.86%) |
Jun 28, 2018 | 28.35 | 28.52 | 27.96 | 28.42 | 1,708,830 | -0.07(-0.25%) |
Jun 27, 2018 | 28.76 | 29.04 | 28.38 | 28.49 | 2,067,645 | -0.07(-0.24%) |
Jun 26, 2018 | 28.25 | 28.73 | 28.25 | 28.56 | 1,253,281 | +0.34(+1.22%) |
Jun 25, 2018 | 28.25 | 28.42 | 28.11 | 28.21 | 1,203,161 | -0.07(-0.24%) |
Jun 22, 2018 | 28.42 | 28.57 | 28.18 | 28.28 | 2,236,040 | -0.24(-0.84%) |
Jun 21, 2018 | 28.18 | 28.59 | 28.14 | 28.52 | 2,438,655 | +0.14(+0.48%) |
Jun 20, 2018 | 28.01 | 28.56 | 27.97 | 28.38 | 2,031,484 | +0.41(+1.47%) |
Jun 19, 2018 | 28.18 | 28.32 | 27.95 | 27.97 | 1,415,425 | -0.21(-0.73%) |
Jun 18, 2018 | 28.07 | 28.38 | 28.06 | 28.18 | 1,873,326 | +0.03(+0.12%) |
Jun 15, 2018 | 28.21 | 27.90 | 28.14 | 2,069,322 | +0.24(+0.86%) | |
Jun 14, 2018 | 27.39 | 27.94 | 27.29 | 27.90 | 1,968,385 | +0.62(+2.26%) |
Jun 13, 2018 | 27.59 | 27.73 | 27.22 | 27.29 | 2,052,860 | -0.24(-0.87%) |
Jun 12, 2018 | 27.05 | 27.70 | 27.05 | 27.53 | 1,887,041 | +0.45(+1.65%) |
Jun 11, 2018 | 26.91 | 27.18 | 26.70 | 27.08 | 1,559,197 | +0.21(+0.77%) |
Jun 08, 2018 | 26.84 | 27.05 | 26.78 | 26.87 | 920,454 | +0.00(+0.00%) |
Jun 07, 2018 | 26.84 | 27.08 | 26.74 | 26.87 | 1,305,799 | +0.03(+0.13%) |
Jun 06, 2018 | 27.05 | 26.84 | 2,237,691 | +0.48(+1.82%) | ||
Jun 05, 2018 | 26.56 | 26.63 | 26.26 | 26.36 | 2,290,028 | +0.07(+0.26%) |
Jun 04, 2018 | 26.36 | 26.48 | 26.12 | 26.29 | 2,097,515 | +0.07(+0.26%) |
Jun 01, 2018 | 27.01 | 27.10 | 26.19 | 26.22 | 3,442,878 | -0.74(-2.76%) |
May 31, 2018 | 26.81 | 27.13 | 26.72 | 26.96 | 3,333,233 | +0.09(+0.34%) |
May 30, 2018 | 26.53 | 27.21 | 26.47 | 26.87 | 3,533,523 | +0.31(+1.16%) |
May 29, 2018 | 26.47 | 26.75 | 26.38 | 26.56 | 8,250,434 | +0.00(+0.00%) |
May 25, 2018 | 26.56 | 26.56 | 26.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 26.81 | 26.93 | 26.47 | 26.60 | 1,528,656 | -0.15(-0.58%) |
May 23, 2018 | 26.47 | 26.90 | 26.41 | 26.75 | 2,641,354 | +0.34(+1.28%) |
May 22, 2018 | 26.41 | 26.56 | 26.20 | 26.41 | 3,037,075 | -0.12(-0.46%) |
May 21, 2018 | 26.13 | 26.66 | 25.73 | 26.53 | 2,067,172 | +0.55(+2.13%) |
May 18, 2018 | 25.83 | 26.01 | 25.38 | 25.98 | 9,058,870 | +0.40(+1.56%) |
May 17, 2018 | 25.52 | 25.83 | 25.39 | 25.58 | 2,796,618 | -0.06(-0.24%) |
May 16, 2018 | 25.58 | 25.80 | 25.46 | 25.64 | 1,233,775 | +0.15(+0.60%) |
May 15, 2018 | 25.80 | 25.83 | 25.43 | 25.49 | 1,489,308 | -0.34(-1.31%) |
May 14, 2018 | 26.07 | 26.13 | 25.64 | 25.83 | 855,460 | -0.28(-1.06%) |
May 11, 2018 | 26.20 | 26.29 | 26.01 | 26.10 | 1,123,616 | -0.03(-0.12%) |
May 10, 2018 | 26.29 | 26.35 | 25.80 | 26.13 | 2,883,091 | +0.03(+0.12%) |
May 09, 2018 | 25.98 | 26.38 | 25.19 | 26.10 | 4,659,108 | +0.12(+0.47%) |
May 08, 2018 | 25.98 | 26.10 | 25.86 | 25.98 | 2,263,444 | +0.12(+0.48%) |
May 07, 2018 | 25.98 | 26.04 | 25.67 | 25.86 | 2,075,488 | +0.03(+0.12%) |
May 04, 2018 | 25.55 | 25.92 | 25.55 | 25.83 | 1,650,685 | +0.22(+0.84%) |
May 03, 2018 | 25.21 | 25.70 | 25.03 | 25.61 | 2,991,033 | +0.46(+1.84%) |
May 02, 2018 | 24.90 | 25.29 | 24.41 | 25.15 | 3,814,251 | +0.40(+1.62%) |
May 01, 2018 | 24.78 | 24.96 | 24.56 | 24.75 | 1,970,746 | -0.03(-0.12%) |
Apr 30, 2018 | 24.96 | 25.18 | 24.70 | 24.78 | 2,419,464 | -0.25(-0.98%) |
Apr 27, 2018 | 24.66 | 25.16 | 24.59 | 25.03 | 1,221,331 | +0.49(+2.01%) |
Apr 26, 2018 | 24.47 | 24.72 | 24.35 | 24.53 | 1,021,478 | +0.22(+0.89%) |
Apr 25, 2018 | 24.38 | 24.41 | 24.04 | 24.32 | 969,805 | -0.15(-0.63%) |
Apr 24, 2018 | 24.10 | 24.56 | 24.10 | 24.47 | 1,199,636 | +0.40(+1.66%) |
Apr 23, 2018 | 24.23 | 24.30 | 23.93 | 24.07 | 1,204,296 | -0.12(-0.51%) |
Apr 20, 2018 | 24.53 | 24.63 | 24.13 | 24.19 | 1,942,292 | -0.34(-1.38%) |
Apr 19, 2018 | 24.84 | 24.87 | 24.38 | 24.53 | 1,328,577 | -0.31(-1.24%) |
Apr 18, 2018 | 24.81 | 25.09 | 24.75 | 24.84 | 1,189,557 | +0.03(+0.12%) |
Apr 17, 2018 | 24.75 | 25.03 | 24.63 | 24.81 | 1,134,843 | +0.15(+0.62%) |
Apr 16, 2018 | 24.63 | 24.84 | 24.55 | 24.66 | 1,119,138 | +0.09(+0.38%) |
Apr 13, 2018 | 24.56 | 24.66 | 24.35 | 24.56 | 1,469,823 | +0.03(+0.13%) |
Apr 12, 2018 | 24.81 | 24.81 | 24.44 | 24.53 | 1,765,565 | -0.25(-0.99%) |
Apr 11, 2018 | 24.81 | 25.12 | 24.78 | 24.78 | 1,040,945 | -0.12(-0.49%) |
Apr 10, 2018 | 24.90 | 25.06 | 24.69 | 24.90 | 1,415,984 | +0.03(+0.12%) |
Apr 09, 2018 | 24.78 | 25.12 | 24.72 | 24.87 | 2,154,815 | +0.09(+0.37%) |
Apr 06, 2018 | 24.63 | 25.15 | 24.63 | 24.78 | 2,519,750 | +0.22(+0.88%) |
Apr 05, 2018 | 24.59 | 24.78 | 24.50 | 24.56 | 1,394,221 | -0.03(-0.12%) |
Apr 04, 2018 | 24.07 | 24.64 | 23.92 | 24.59 | 2,179,682 | +0.40(+1.65%) |
Apr 03, 2018 | 24.04 | 24.41 | 23.89 | 24.19 | 1,730,921 | +0.15(+0.64%) |
Apr 02, 2018 | 23.82 | 24.23 | 23.79 | 24.04 | 2,282,462 | +0.15(+0.64%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.24 | 24.10 | 23.18 | 23.89 | 2,547,905 | +0.77(+3.33%) |
Mar 27, 2018 | 23.09 | 23.43 | 22.97 | 23.12 | 1,967,646 | +0.06(+0.26%) |
Mar 26, 2018 | 23.18 | 23.18 | 22.79 | 23.06 | 1,574,770 | +0.03(+0.13%) |
Mar 23, 2018 | 23.45 | 23.57 | 23.03 | 23.03 | 1,450,223 | -0.48(-2.05%) |
Mar 22, 2018 | 23.72 | 23.99 | 23.48 | 23.51 | 1,681,169 | -0.24(-1.01%) |
Mar 21, 2018 | 23.93 | 23.96 | 23.52 | 23.75 | 1,511,666 | -0.12(-0.50%) |
Mar 20, 2018 | 23.93 | 24.17 | 23.73 | 23.87 | 2,140,223 | -0.15(-0.63%) |
Mar 19, 2018 | 24.08 | 24.11 | 23.93 | 24.02 | 1,465,131 | -0.03(-0.12%) |
Mar 16, 2018 | 23.99 | 24.17 | 23.91 | 24.05 | 1,600,519 | +0.03(+0.12%) |
Mar 15, 2018 | 24.05 | 24.17 | 23.87 | 24.02 | 1,162,512 | +0.00(+0.00%) |
Mar 14, 2018 | 23.96 | 24.20 | 23.96 | 24.02 | 1,464,168 | +0.09(+0.38%) |
Mar 13, 2018 | 23.99 | 24.17 | 23.87 | 23.93 | 1,797,330 | -0.03(-0.13%) |
Mar 12, 2018 | 23.99 | 24.17 | 23.93 | 23.96 | 894,509 | -0.09(-0.38%) |
Mar 09, 2018 | 24.17 | 24.29 | 23.81 | 24.05 | 1,849,239 | -0.18(-0.74%) |
Mar 08, 2018 | 24.44 | 24.44 | 24.05 | 24.23 | 1,413,889 | +0.18(+0.75%) |
Mar 07, 2018 | 23.87 | 24.05 | 739,139 | +0.12(+0.50%) | ||
Mar 06, 2018 | 23.84 | 24.12 | 23.75 | 23.93 | 934,278 | +0.03(+0.13%) |
Mar 05, 2018 | 23.84 | 24.23 | 23.75 | 23.90 | 1,867,478 | +0.06(+0.25%) |
Mar 02, 2018 | 23.45 | 23.90 | 23.45 | 23.84 | 1,957,944 | +0.33(+1.41%) |
Mar 01, 2018 | 23.42 | 23.81 | 23.30 | 23.51 | 1,674,084 | +0.06(+0.26%) |
Feb 28, 2018 | 22.88 | 23.54 | 22.79 | 23.45 | 2,879,282 | +0.81(+3.59%) |
Feb 27, 2018 | 23.09 | 23.42 | 22.64 | 22.64 | 2,458,950 | -0.66(-2.84%) |
Feb 26, 2018 | 22.85 | 23.42 | 22.85 | 23.30 | 1,976,264 | +0.42(+1.84%) |
Feb 23, 2018 | 23.00 | 23.00 | 22.67 | 22.88 | 940,803 | +0.03(+0.13%) |
Feb 22, 2018 | 22.85 | 1,538,179 | -0.06(-0.26%) | |||
Feb 21, 2018 | 22.88 | 23.45 | 22.83 | 22.91 | 2,058,323 | +0.09(+0.40%) |
Feb 20, 2018 | 23.33 | 23.42 | 22.79 | 22.82 | 1,277,206 | -0.57(-2.44%) |
Feb 16, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.39(+1.70%) | |
Feb 15, 2018 | 22.94 | 23.34 | 22.94 | 23.00 | 1,357,041 | +0.09(+0.39%) |
Feb 14, 2018 | 22.49 | 23.09 | 22.28 | 22.91 | 2,276,629 | +0.24(+1.06%) |
Feb 13, 2018 | 22.85 | 22.94 | 22.19 | 22.67 | 2,276,757 | -0.09(-0.40%) |
Feb 12, 2018 | 22.88 | 22.94 | 22.09 | 22.76 | 2,782,434 | -0.06(-0.26%) |
Feb 09, 2018 | 22.43 | 23.06 | 22.19 | 22.82 | 2,129,637 | +0.51(+2.29%) |
Feb 08, 2018 | 23.12 | 23.21 | 22.31 | 22.31 | 2,787,735 | -0.81(-3.51%) |
Feb 07, 2018 | 23.39 | 23.54 | 22.64 | 23.12 | 5,254,354 | -0.27(-1.16%) |
Feb 06, 2018 | 22.88 | 23.72 | 22.43 | 23.39 | 3,590,751 | -0.12(-0.51%) |
Feb 05, 2018 | 23.54 | 23.72 | 23.21 | 23.51 | 1,347,573 | -0.27(-1.14%) |
Feb 02, 2018 | 23.96 | 24.17 | 23.58 | 23.78 | 1,484,558 | -0.36(-1.49%) |
Feb 01, 2018 | 24.56 | 24.80 | 23.93 | 24.14 | 2,403,156 | -0.42(-1.71%) |
Jan 31, 2018 | 24.65 | 24.98 | 24.27 | 24.56 | 2,207,359 | +0.03(+0.12%) |
Jan 30, 2018 | 24.62 | 24.77 | 24.38 | 24.53 | 1,692,623 | -0.18(-0.73%) |
Jan 29, 2018 | 25.31 | 25.40 | 24.62 | 24.71 | 1,302,463 | -0.63(-2.49%) |
Jan 26, 2018 | 25.73 | 25.79 | 25.10 | 25.34 | 1,635,616 | -0.39(-1.52%) |
Jan 25, 2018 | 25.37 | 25.79 | 25.31 | 25.73 | 1,387,954 | +0.33(+1.30%) |
Jan 24, 2018 | 25.88 | 26.03 | 25.28 | 25.40 | 2,161,422 | -0.18(-0.70%) |
Jan 23, 2018 | 25.70 | 25.76 | 25.25 | 25.58 | 2,048,655 | +0.00(+0.00%) |
Jan 22, 2018 | 25.49 | 25.64 | 25.22 | 25.58 | 2,010,883 | +0.54(+2.16%) |
Jan 19, 2018 | 24.68 | 25.04 | 24.41 | 25.04 | 1,665,872 | +0.51(+2.08%) |
Jan 18, 2018 | 24.47 | 24.71 | 24.26 | 24.53 | 2,386,493 | -0.06(-0.24%) |
Jan 17, 2018 | 24.32 | 24.70 | 24.29 | 24.59 | 2,488,313 | +0.33(+1.36%) |
Jan 16, 2018 | 24.41 | 24.64 | 24.26 | 24.26 | 1,872,867 | -0.09(-0.37%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 24.47 | 24.62 | 24.20 | 24.44 | 1,174,839 | +0.03(+0.12%) |
Jan 10, 2018 | 24.41 | 24.48 | 23.99 | 24.41 | 2,264,319 | -0.09(-0.37%) |
Jan 09, 2018 | 24.86 | 24.86 | 24.48 | 24.50 | 2,002,054 | -0.24(-0.97%) |
Jan 08, 2018 | 24.62 | 24.86 | 24.47 | 24.74 | 1,122,544 | +0.15(+0.61%) |
Jan 05, 2018 | 24.56 | 24.67 | 24.47 | 24.59 | 2,047,870 | +0.03(+0.12%) |
Jan 04, 2018 | 25.16 | 25.24 | 24.56 | 24.56 | 1,819,382 | -0.66(-2.62%) |
Jan 03, 2018 | 25.22 | 25.46 | 25.10 | 25.22 | 1,056,738 | +0.03(+0.12%) |
Jan 02, 2018 | 25.85 | 25.87 | 25.19 | 25.19 | 1,775,162 | -0.60(-2.33%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.43 | 25.79 | 25.37 | 25.76 | 1,524,398 | +0.33(+1.30%) |
Dec 27, 2017 | 25.58 | 25.62 | 25.31 | 25.43 | 1,141,868 | -0.06(-0.23%) |
Dec 26, 2017 | 25.40 | 25.73 | 25.28 | 25.49 | 1,244,651 | +0.09(+0.35%) |
Dec 22, 2017 | 25.11 | 25.52 | 25.05 | 25.40 | 1,421,037 | +0.18(+0.70%) |
Dec 21, 2017 | 25.34 | 25.40 | 25.14 | 25.23 | 1,456,081 | -0.03(-0.12%) |
Dec 20, 2017 | 25.37 | 25.58 | 25.26 | 25.26 | 2,739,451 | -0.26(-1.04%) |
Dec 19, 2017 | 25.52 | 25.73 | 25.39 | 25.52 | 4,291,832 | +0.06(+0.23%) |
Dec 18, 2017 | 25.43 | 25.64 | 25.37 | 25.46 | 3,286,558 | +0.18(+0.70%) |
Dec 15, 2017 | 25.11 | 25.55 | 25.11 | 25.28 | 4,232,772 | +0.38(+1.54%) |
Dec 14, 2017 | 24.90 | 25.18 | 24.80 | 24.90 | 1,655,948 | -0.09(-0.35%) |
Dec 13, 2017 | 24.90 | 25.17 | 24.81 | 24.99 | 1,562,911 | +0.21(+0.83%) |
Dec 12, 2017 | 24.64 | 24.96 | 24.49 | 24.78 | 1,091,064 | +0.21(+0.84%) |
Dec 11, 2017 | 24.84 | 25.02 | 24.58 | 24.58 | 1,528,733 | -0.29(-1.18%) |
Dec 08, 2017 | 24.75 | 24.90 | 24.49 | 24.87 | 699,612 | +0.26(+1.08%) |
Dec 07, 2017 | 24.40 | 24.74 | 24.28 | 24.61 | 1,018,056 | +0.15(+0.60%) |
Dec 06, 2017 | 24.64 | 24.64 | 24.18 | 24.46 | 1,619,809 | -0.18(-0.72%) |
Dec 05, 2017 | 24.93 | 24.96 | 24.59 | 24.64 | 1,335,386 | -0.32(-1.30%) |
Dec 04, 2017 | 25.11 | 25.26 | 24.84 | 24.96 | 1,247,825 | -0.21(-0.82%) |
Dec 01, 2017 | 25.31 | 25.34 | 24.93 | 25.17 | 3,200,492 | +0.03(+0.12%) |
Nov 30, 2017 | 24.96 | 25.20 | 24.73 | 25.14 | 4,046,237 | +0.24(+0.95%) |
Nov 29, 2017 | 24.61 | 24.96 | 24.61 | 24.90 | 1,509,952 | +0.18(+0.71%) |
Nov 28, 2017 | 25.02 | 25.02 | 24.58 | 24.73 | 1,418,297 | -0.15(-0.59%) |
Nov 27, 2017 | 25.11 | 25.20 | 24.78 | 24.87 | 871,227 | -0.18(-0.71%) |
Nov 24, 2017 | 25.23 | 25.34 | 24.96 | 25.05 | 409,054 | -0.15(-0.58%) |
Nov 22, 2017 | 25.23 | 25.40 | 25.08 | 25.20 | 916,724 | -0.06(-0.23%) |
Nov 21, 2017 | 25.14 | 25.28 | 24.99 | 25.26 | 961,527 | +0.24(+0.94%) |
Nov 20, 2017 | 25.26 | 25.40 | 24.99 | 25.02 | 1,174,885 | -0.24(-0.93%) |
Nov 17, 2017 | 25.14 | 25.34 | 25.08 | 25.26 | 1,813,687 | +0.15(+0.59%) |
Nov 16, 2017 | 24.87 | 25.18 | 24.74 | 25.11 | 1,440,960 | +0.18(+0.71%) |
Nov 15, 2017 | 25.20 | 25.34 | 24.87 | 24.93 | 1,814,145 | -0.32(-1.28%) |
Nov 14, 2017 | 25.23 | 25.42 | 25.09 | 25.26 | 1,768,404 | -0.12(-0.46%) |
Nov 13, 2017 | 25.26 | 25.55 | 25.26 | 25.37 | 1,501,606 | +0.18(+0.70%) |
Nov 10, 2017 | 24.81 | 25.43 | 24.67 | 25.20 | 1,541,010 | -0.18(-0.70%) |
Nov 09, 2017 | 25.34 | 25.74 | 25.20 | 25.37 | 1,942,829 | +0.00(+0.00%) |
Nov 08, 2017 | 25.31 | 25.65 | 25.31 | 25.37 | 1,512,740 | +0.03(+0.12%) |
Nov 07, 2017 | 25.11 | 25.49 | 25.08 | 25.34 | 1,838,080 | +0.21(+0.82%) |
Nov 06, 2017 | 24.84 | 25.34 | 24.81 | 25.14 | 1,719,509 | +0.12(+0.47%) |
Nov 03, 2017 | 25.20 | 25.33 | 24.93 | 25.02 | 2,056,399 | -0.15(-0.58%) |
Nov 02, 2017 | 25.02 | 25.43 | 24.70 | 25.17 | 5,432,818 | +0.41(+1.66%) |
Nov 01, 2017 | 24.55 | 24.81 | 24.43 | 24.75 | 3,639,315 | +0.29(+1.20%) |
Oct 31, 2017 | 24.22 | 24.52 | 24.02 | 24.46 | 2,935,701 | +0.24(+0.97%) |
Oct 30, 2017 | 24.11 | 24.43 | 24.05 | 24.22 | 3,278,209 | +0.12(+0.49%) |
Oct 27, 2017 | 23.43 | 24.30 | 23.11 | 24.11 | 3,239,014 | +0.68(+2.89%) |
Oct 26, 2017 | 23.70 | 23.84 | 23.22 | 23.43 | 2,154,067 | -0.26(-1.12%) |
Oct 25, 2017 | 23.84 | 24.08 | 23.17 | 23.70 | 2,677,321 | -0.15(-0.62%) |
Oct 24, 2017 | 23.37 | 24.02 | 23.28 | 23.84 | 4,884,160 | +0.44(+1.89%) |
Oct 23, 2017 | 23.84 | 24.02 | 23.22 | 23.40 | 8,042,810 | -0.38(-1.61%) |
Oct 20, 2017 | 24.58 | 24.58 | 23.75 | 23.78 | 7,066,644 | -0.56(-2.30%) |
Oct 19, 2017 | 24.90 | 25.08 | 23.61 | 24.34 | 8,608,134 | -0.59(-2.36%) |
Oct 18, 2017 | 25.11 | 25.23 | 24.81 | 24.93 | 2,293,013 | -0.27(-1.05%) |
Oct 17, 2017 | 25.11 | 25.31 | 24.98 | 25.20 | 1,352,502 | +0.09(+0.35%) |
Oct 16, 2017 | 25.20 | 25.23 | 24.87 | 25.11 | 1,412,846 | -0.12(-0.47%) |
Oct 13, 2017 | 25.14 | 25.40 | 24.93 | 25.23 | 1,841,335 | +0.24(+0.94%) |
Oct 12, 2017 | 25.05 | 25.30 | 24.67 | 24.99 | 1,759,362 | -0.06(-0.24%) |
Oct 11, 2017 | 24.81 | 25.24 | 24.78 | 25.05 | 1,696,846 | +0.26(+1.07%) |
Oct 10, 2017 | 24.81 | 25.24 | 24.70 | 24.78 | 1,853,095 | +0.06(+0.24%) |
Oct 09, 2017 | 24.84 | 24.87 | 24.58 | 24.73 | 927,744 | -0.03(-0.12%) |
Oct 06, 2017 | 24.90 | 24.96 | 24.64 | 24.75 | 1,275,247 | -0.32(-1.29%) |
Oct 05, 2017 | 25.49 | 25.73 | 25.00 | 25.08 | 2,202,812 | -0.35(-1.39%) |
Oct 04, 2017 | 25.26 | 25.55 | 25.08 | 25.43 | 3,047,722 | +0.06(+0.23%) |
Oct 03, 2017 | 25.26 | 25.46 | 24.81 | 25.37 | 3,205,350 | +0.09(+0.35%) |