Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.47 | 24.49 | 24.44 | 24.46 | 1,128,890 | +0.02(+0.08%) |
Apr 27, 2018 | 24.42 | 24.46 | 24.42 | 24.44 | 584,134 | +0.03(+0.12%) |
Apr 26, 2018 | 24.39 | 24.42 | 24.38 | 24.41 | 1,116,840 | +0.04(+0.16%) |
Apr 25, 2018 | 24.35 | 24.38 | 24.34 | 24.37 | 1,062,957 | -0.03(-0.12%) |
Apr 24, 2018 | 24.38 | 24.42 | 24.37 | 24.40 | 881,519 | -0.02(-0.08%) |
Apr 23, 2018 | 24.40 | 24.43 | 24.39 | 24.42 | 5,186,853 | -0.01(-0.04%) |
Apr 20, 2018 | 24.45 | 24.48 | 24.42 | 24.43 | 807,582 | -0.06(-0.24%) |
Apr 19, 2018 | 24.50 | 24.50 | 24.46 | 24.49 | 676,826 | -0.05(-0.20%) |
Apr 18, 2018 | 24.57 | 24.60 | 24.53 | 24.54 | 845,938 | -0.07(-0.30%) |
Apr 17, 2018 | 24.57 | 24.63 | 24.57 | 24.61 | 681,817 | +0.01(+0.06%) |
Apr 16, 2018 | 24.54 | 24.60 | 24.54 | 24.60 | 681,766 | +0.00(+0.00%) |
Apr 13, 2018 | 24.56 | 24.62 | 24.56 | 24.60 | 1,978,275 | +0.00(+0.00%) |
Apr 12, 2018 | 24.63 | 24.64 | 24.57 | 24.60 | 802,850 | -0.06(-0.24%) |
Apr 11, 2018 | 24.66 | 24.68 | 24.62 | 24.66 | 952,802 | +0.02(+0.08%) |
Apr 10, 2018 | 24.65 | 24.65 | 24.61 | 24.64 | 1,415,274 | -0.03(-0.12%) |
Apr 09, 2018 | 24.61 | 24.67 | 24.59 | 24.67 | 1,835,140 | +0.00(+0.00%) |
Apr 06, 2018 | 24.62 | 24.67 | 24.60 | 24.67 | 873,705 | +0.09(+0.37%) |
Apr 05, 2018 | 24.60 | 24.60 | 24.57 | 24.58 | 975,125 | -0.04(-0.16%) |
Apr 04, 2018 | 24.67 | 24.67 | 24.61 | 24.62 | 1,636,387 | -0.02(-0.08%) |
Apr 03, 2018 | 24.67 | 24.67 | 24.63 | 24.64 | 2,114,695 | -0.06(-0.24%) |
Apr 02, 2018 | 24.64 | 24.73 | 24.63 | 24.70 | 1,137,978 | +0.01(+0.04%) |
Mar 29, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.04(+0.14%) | |
Mar 28, 2018 | 24.69 | 24.71 | 24.64 | 24.66 | 2,452,926 | -0.02(-0.08%) |
Mar 27, 2018 | 24.60 | 24.68 | 24.58 | 24.68 | 848,628 | +0.09(+0.37%) |
Mar 26, 2018 | 24.60 | 24.62 | 24.58 | 24.59 | 1,512,883 | -0.04(-0.16%) |
Mar 23, 2018 | 24.58 | 24.63 | 24.58 | 24.62 | 778,309 | +0.02(+0.06%) |
Mar 22, 2018 | 24.59 | 24.65 | 24.58 | 24.61 | 1,637,819 | +0.07(+0.29%) |
Mar 21, 2018 | 24.48 | 24.54 | 24.46 | 24.54 | 634,414 | +0.03(+0.12%) |
Mar 20, 2018 | 24.50 | 24.53 | 24.50 | 24.51 | 563,182 | -0.05(-0.20%) |
Mar 19, 2018 | 24.53 | 24.59 | 24.52 | 24.56 | 644,175 | -0.02(-0.06%) |
Mar 16, 2018 | 24.58 | 24.59 | 24.55 | 24.57 | 820,400 | -0.03(-0.10%) |
Mar 15, 2018 | 24.59 | 24.62 | 24.57 | 24.60 | 572,340 | -0.00(-0.02%) |
Mar 14, 2018 | 24.53 | 24.62 | 24.53 | 24.61 | 671,445 | +0.05(+0.20%) |
Mar 13, 2018 | 24.54 | 24.56 | 24.52 | 24.55 | 722,683 | +0.02(+0.10%) |
Mar 12, 2018 | 24.49 | 24.53 | 24.48 | 24.53 | 921,695 | +0.04(+0.16%) |
Mar 09, 2018 | 24.49 | 24.51 | 24.46 | 24.49 | 829,853 | -0.04(-0.16%) |
Mar 08, 2018 | 24.50 | 24.55 | 24.50 | 24.53 | 1,013,994 | +0.04(+0.14%) |
Mar 07, 2018 | 24.54 | 24.49 | 24.50 | 652,759 | -0.00(-0.02%) | |
Mar 06, 2018 | 24.49 | 24.53 | 24.48 | 24.50 | 713,408 | +0.00(+0.00%) |
Mar 05, 2018 | 24.57 | 24.59 | 24.47 | 24.50 | 970,467 | -0.02(-0.08%) |
Mar 02, 2018 | 24.56 | 24.56 | 24.50 | 24.52 | 950,819 | -0.06(-0.24%) |
Mar 01, 2018 | 24.50 | 24.59 | 24.49 | 24.58 | 1,195,482 | +0.04(+0.16%) |
Feb 28, 2018 | 24.52 | 24.54 | 24.49 | 24.54 | 711,009 | +0.05(+0.20%) |
Feb 27, 2018 | 24.54 | 24.57 | 24.45 | 24.49 | 883,578 | -0.05(-0.20%) |
Feb 26, 2018 | 24.55 | 24.58 | 24.52 | 24.54 | 856,049 | +0.03(+0.12%) |
Feb 23, 2018 | 24.52 | 24.53 | 24.49 | 24.51 | 7,923,760 | +0.04(+0.16%) |
Feb 22, 2018 | 24.47 | 24.49 | 24.45 | 24.47 | 1,980,446 | +0.03(+0.12%) |
Feb 21, 2018 | 24.51 | 24.52 | 24.42 | 24.44 | 2,009,425 | -0.06(-0.24%) |
Feb 20, 2018 | 24.48 | 24.51 | 24.46 | 24.50 | 1,133,392 | -0.03(-0.12%) |
Feb 16, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.47 | 24.49 | 917,912 | +0.01(+0.04%) |
Feb 14, 2018 | 24.54 | 24.54 | 24.46 | 24.48 | 776,349 | -0.11(-0.45%) |
Feb 13, 2018 | 24.55 | 24.59 | 24.55 | 24.59 | 1,465,041 | +0.02(+0.10%) |
Feb 12, 2018 | 24.55 | 24.59 | 24.55 | 24.57 | 1,041,689 | +0.01(+0.02%) |
Feb 09, 2018 | 24.55 | 24.65 | 24.53 | 24.56 | 1,463,896 | -0.03(-0.12%) |
Feb 08, 2018 | 24.52 | 24.59 | 24.50 | 24.59 | 3,320,294 | +0.03(+0.12%) |
Feb 07, 2018 | 24.63 | 24.65 | 24.55 | 24.56 | 1,015,260 | -0.07(-0.28%) |
Feb 06, 2018 | 24.69 | 24.70 | 24.62 | 24.63 | 2,258,697 | -0.05(-0.20%) |
Feb 05, 2018 | 24.56 | 24.75 | 24.54 | 24.68 | 1,525,925 | +0.11(+0.45%) |
Feb 02, 2018 | 24.58 | 24.60 | 24.54 | 24.57 | 2,675,443 | -0.05(-0.20%) |
Feb 01, 2018 | 24.73 | 24.74 | 24.62 | 24.62 | 2,112,095 | -0.13(-0.53%) |
Jan 31, 2018 | 24.77 | 24.80 | 24.70 | 24.75 | 970,501 | +0.01(+0.04%) |
Jan 30, 2018 | 24.75 | 24.78 | 24.75 | 24.74 | 1,023,006 | -0.05(-0.20%) |
Jan 29, 2018 | 24.78 | 24.80 | 24.74 | 24.79 | 1,236,083 | -0.03(-0.12%) |
Jan 26, 2018 | 24.84 | 24.85 | 24.80 | 24.82 | 1,087,776 | -0.06(-0.24%) |
Jan 25, 2018 | 24.82 | 24.88 | 24.79 | 24.88 | 1,228,066 | +0.06(+0.24%) |
Jan 24, 2018 | 24.82 | 24.84 | 24.80 | 24.82 | 2,971,059 | -0.04(-0.18%) |
Jan 23, 2018 | 24.87 | 24.88 | 24.83 | 24.86 | 2,356,063 | +0.05(+0.20%) |
Jan 22, 2018 | 24.83 | 24.85 | 24.79 | 24.82 | 4,376,280 | -0.01(-0.04%) |
Jan 19, 2018 | 24.86 | 24.86 | 24.82 | 24.82 | 3,983,152 | -0.04(-0.16%) |
Jan 18, 2018 | 24.86 | 24.89 | 24.85 | 24.86 | 1,416,485 | -0.05(-0.18%) |
Jan 17, 2018 | 24.94 | 24.96 | 24.91 | 24.91 | 4,411,612 | -0.05(-0.20%) |
Jan 16, 2018 | 24.97 | 24.98 | 24.92 | 24.96 | 8,773,978 | +0.04(+0.16%) |
Jan 12, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.89 | 24.95 | 24.89 | 24.92 | 1,238,291 | +0.02(+0.08%) |
Jan 10, 2018 | 24.93 | 24.90 | 883,985 | -0.01(-0.04%) | ||
Jan 09, 2018 | 24.96 | 25.00 | 24.91 | 24.91 | 1,069,835 | -0.09(-0.36%) |
Jan 08, 2018 | 25.04 | 25.04 | 24.99 | 25.00 | 712,447 | -0.01(-0.04%) |
Jan 05, 2018 | 25.04 | 25.04 | 24.99 | 25.01 | 744,697 | -0.01(-0.04%) |
Jan 04, 2018 | 24.99 | 25.04 | 24.99 | 25.02 | 2,354,345 | -0.01(-0.04%) |
Jan 03, 2018 | 25.04 | 25.06 | 25.02 | 25.03 | 879,722 | +0.02(+0.08%) |
Jan 02, 2018 | 25.08 | 25.09 | 25.00 | 25.01 | 1,123,208 | -0.07(-0.28%) |
Dec 29, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.09 | 25.10 | 25.05 | 25.08 | 868,935 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.10 | 25.01 | 25.08 | 921,350 | +0.08(+0.32%) |
Dec 26, 2017 | 25.02 | 25.02 | 24.97 | 25.00 | 600,898 | +0.04(+0.16%) |
Dec 22, 2017 | 24.97 | 24.99 | 24.96 | 24.96 | 790,655 | -0.02(-0.08%) |
Dec 21, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 830,694 | +0.03(+0.13%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.93 | 24.95 | 751,846 | -0.07(-0.30%) |
Dec 19, 2017 | 25.04 | 25.04 | 25.00 | 25.02 | 1,837,913 | -0.08(-0.34%) |
Dec 18, 2017 | 25.14 | 25.14 | 25.09 | 25.11 | 640,813 | -0.04(-0.18%) |
Dec 15, 2017 | 25.11 | 25.17 | 25.11 | 25.15 | 7,028,037 | +0.00(+0.00%) |
Dec 14, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 773,911 | +0.00(+0.00%) |
Dec 13, 2017 | 25.11 | 25.16 | 25.07 | 25.15 | 877,729 | +0.09(+0.36%) |
Dec 12, 2017 | 25.04 | 25.07 | 25.03 | 25.06 | 603,588 | -0.03(-0.12%) |
Dec 11, 2017 | 25.09 | 25.12 | 25.07 | 25.09 | 711,865 | -0.02(-0.06%) |
Dec 08, 2017 | 25.09 | 25.11 | 25.07 | 25.11 | 689,857 | -0.00(-0.02%) |
Dec 07, 2017 | 25.14 | 25.16 | 25.08 | 25.11 | 820,901 | -0.03(-0.12%) |
Dec 06, 2017 | 25.15 | 25.18 | 25.14 | 25.14 | 1,966,172 | +0.02(+0.08%) |
Dec 05, 2017 | 25.09 | 25.12 | 25.06 | 25.12 | 1,158,394 | +0.03(+0.14%) |
Dec 04, 2017 | 25.05 | 25.09 | 25.04 | 25.09 | 1,602,925 | -0.02(-0.10%) |
Dec 01, 2017 | 25.05 | 25.17 | 25.02 | 25.11 | 651,542 | +0.10(+0.38%) |
Nov 30, 2017 | 25.07 | 25.07 | 24.99 | 25.02 | 647,629 | -0.06(-0.24%) |
Nov 29, 2017 | 25.06 | 25.09 | 25.04 | 25.08 | 593,037 | -0.05(-0.20%) |
Nov 28, 2017 | 25.15 | 25.17 | 25.12 | 25.13 | 794,319 | -0.02(-0.08%) |
Nov 27, 2017 | 25.14 | 25.15 | 25.11 | 25.15 | 629,201 | +0.03(+0.12%) |
Nov 24, 2017 | 25.15 | 25.15 | 25.12 | 25.12 | 307,748 | -0.04(-0.16%) |
Nov 22, 2017 | 25.12 | 25.16 | 25.10 | 25.16 | 581,579 | +0.07(+0.28%) |
Nov 21, 2017 | 25.11 | 25.13 | 25.07 | 25.09 | 912,347 | +0.00(+0.00%) |
Nov 20, 2017 | 25.10 | 25.12 | 25.08 | 25.09 | 540,272 | -0.02(-0.08%) |
Nov 17, 2017 | 25.12 | 25.13 | 25.10 | 25.11 | 661,411 | +0.04(+0.16%) |
Nov 16, 2017 | 25.09 | 25.12 | 25.07 | 25.07 | 549,761 | -0.08(-0.32%) |
Nov 15, 2017 | 25.10 | 25.15 | 25.09 | 25.15 | 596,534 | +0.08(+0.32%) |
Nov 14, 2017 | 25.06 | 25.08 | 25.04 | 25.07 | 569,636 | +0.03(+0.12%) |
Nov 13, 2017 | 25.08 | 25.08 | 25.03 | 25.04 | 565,995 | -0.00(-0.02%) |
Nov 10, 2017 | 25.08 | 25.09 | 25.03 | 25.04 | 518,438 | -0.09(-0.38%) |
Nov 09, 2017 | 25.11 | 25.15 | 25.10 | 25.14 | 484,845 | -0.01(-0.04%) |
Nov 08, 2017 | 25.16 | 25.18 | 25.14 | 25.15 | 474,823 | -0.01(-0.04%) |
Nov 07, 2017 | 25.15 | 25.18 | 25.14 | 25.16 | 729,464 | +0.02(+0.08%) |
Nov 06, 2017 | 25.13 | 25.17 | 25.12 | 25.14 | 870,732 | +0.01(+0.02%) |
Nov 03, 2017 | 25.13 | 25.14 | 25.09 | 25.13 | 599,003 | +0.02(+0.10%) |
Nov 02, 2017 | 25.08 | 25.12 | 25.08 | 25.11 | 557,804 | +0.04(+0.16%) |
Nov 01, 2017 | 25.05 | 25.11 | 25.05 | 25.07 | 643,578 | +0.04(+0.14%) |
Oct 31, 2017 | 25.08 | 25.08 | 25.03 | 25.03 | 2,419,759 | -0.03(-0.12%) |
Oct 30, 2017 | 25.08 | 25.02 | 25.06 | 551,672 | +0.07(+0.28%) | |
Oct 27, 2017 | 24.96 | 25.01 | 24.96 | 24.99 | 846,050 | +0.05(+0.20%) |
Oct 26, 2017 | 24.98 | 25.00 | 24.94 | 24.94 | 781,043 | -0.03(-0.12%) |
Oct 25, 2017 | 24.96 | 24.99 | 24.94 | 24.97 | 595,455 | -0.03(-0.12%) |
Oct 24, 2017 | 25.00 | 25.03 | 24.99 | 25.00 | 654,031 | -0.05(-0.20%) |
Oct 23, 2017 | 25.04 | 25.07 | 25.04 | 25.05 | 486,842 | +0.01(+0.04%) |
Oct 20, 2017 | 25.02 | 25.06 | 25.02 | 25.04 | 669,386 | -0.07(-0.28%) |
Oct 19, 2017 | 25.14 | 25.16 | 25.11 | 25.11 | 705,902 | +0.02(+0.08%) |
Oct 18, 2017 | 25.09 | 25.10 | 25.06 | 25.09 | 734,879 | -0.05(-0.20%) |
Oct 17, 2017 | 25.12 | 25.15 | 25.10 | 25.14 | 797,793 | +0.00(+0.00%) |
Oct 16, 2017 | 25.17 | 25.17 | 25.12 | 25.14 | 1,730,939 | -0.01(-0.04%) |
Oct 13, 2017 | 25.14 | 25.18 | 25.13 | 25.15 | 512,113 | +0.04(+0.16%) |
Oct 12, 2017 | 25.09 | 25.12 | 25.07 | 25.11 | 869,576 | +0.02(+0.10%) |
Oct 11, 2017 | 25.09 | 25.11 | 25.07 | 25.09 | 726,732 | -0.00(-0.02%) |
Oct 10, 2017 | 25.07 | 25.12 | 25.06 | 25.09 | 431,358 | +0.02(+0.08%) |
Oct 09, 2017 | 25.04 | 25.09 | 25.03 | 25.07 | 785,296 | +0.03(+0.12%) |
Oct 06, 2017 | 25.01 | 25.07 | 25.01 | 25.04 | 607,246 | -0.03(-0.14%) |
Oct 05, 2017 | 25.10 | 25.10 | 25.06 | 25.08 | 436,719 | -0.03(-0.12%) |
Oct 04, 2017 | 25.12 | 25.12 | 25.07 | 25.11 | 500,293 | +0.02(+0.06%) |
Oct 03, 2017 | 25.08 | 25.11 | 25.06 | 25.09 | 606,821 | +0.02(+0.08%) |
Oct 02, 2017 | 25.14 | 25.14 | 25.07 | 25.07 | 559,984 | -0.03(-0.10%) |
Sep 29, 2017 | 25.12 | 25.14 | 25.08 | 25.10 | 1,063,758 | -0.02(-0.08%) |
Sep 28, 2017 | 25.09 | 25.13 | 25.08 | 25.12 | 1,425,568 | +0.00(+0.02%) |
Sep 27, 2017 | 25.12 | 25.14 | 25.10 | 25.11 | 1,380,752 | -0.09(-0.37%) |
Sep 26, 2017 | 25.22 | 25.23 | 25.19 | 25.21 | 595,165 | -0.02(-0.08%) |
Sep 25, 2017 | 25.18 | 25.25 | 25.18 | 25.23 | 3,870,455 | +0.06(+0.24%) |
Sep 22, 2017 | 25.19 | 25.21 | 25.17 | 25.17 | 4,250,693 | +0.01(+0.06%) |
Sep 21, 2017 | 25.17 | 25.20 | 25.15 | 25.15 | 1,099,742 | -0.01(-0.06%) |
Sep 20, 2017 | 25.19 | 25.21 | 25.13 | 25.17 | 655,875 | -0.02(-0.08%) |
Sep 19, 2017 | 25.22 | 25.22 | 25.18 | 25.19 | 807,463 | -0.01(-0.06%) |
Sep 18, 2017 | 25.14 | 25.23 | 25.14 | 25.20 | 634,715 | -0.03(-0.14%) |
Sep 15, 2017 | 25.26 | 25.26 | 25.23 | 25.24 | 500,412 | -0.02(-0.08%) |
Sep 14, 2017 | 25.22 | 25.26 | 25.22 | 25.26 | 542,465 | +0.01(+0.06%) |
Sep 13, 2017 | 25.29 | 25.29 | 25.24 | 25.24 | 893,069 | -0.03(-0.14%) |
Sep 12, 2017 | 25.30 | 25.30 | 25.26 | 25.28 | 831,938 | -0.05(-0.20%) |
Sep 11, 2017 | 25.35 | 25.37 | 25.32 | 25.33 | 567,830 | -0.10(-0.39%) |
Sep 08, 2017 | 25.44 | 25.44 | 25.40 | 25.43 | 613,260 | +0.00(+0.00%) |
Sep 07, 2017 | 25.39 | 25.46 | 25.38 | 25.43 | 567,980 | +0.07(+0.29%) |
Sep 06, 2017 | 25.41 | 25.42 | 25.34 | 25.35 | 705,635 | -0.04(-0.16%) |
Sep 05, 2017 | 25.35 | 25.41 | 25.33 | 25.39 | 800,650 | +0.12(+0.47%) |
Sep 01, 2017 | 25.32 | 25.33 | 25.25 | 25.27 | 611,682 | -0.05(-0.20%) |
Aug 31, 2017 | 25.31 | 25.33 | 25.28 | 25.32 | 5,169,924 | +0.02(+0.08%) |
Aug 30, 2017 | 25.30 | 25.32 | 25.27 | 25.30 | 600,887 | +0.00(+0.00%) |
Aug 29, 2017 | 25.36 | 25.37 | 25.29 | 25.30 | 588,978 | +0.02(+0.08%) |
Aug 28, 2017 | 25.24 | 25.28 | 25.24 | 25.28 | 412,511 | +0.01(+0.04%) |
Aug 25, 2017 | 25.23 | 25.27 | 25.22 | 25.27 | 487,389 | +0.04(+0.16%) |
Aug 24, 2017 | 25.23 | 25.26 | 25.23 | 25.23 | 443,535 | -0.04(-0.16%) |
Aug 23, 2017 | 25.24 | 25.27 | 25.23 | 25.27 | 539,355 | +0.06(+0.24%) |
Aug 22, 2017 | 25.22 | 25.24 | 25.20 | 25.21 | 661,704 | -0.04(-0.16%) |
Aug 21, 2017 | 25.23 | 25.25 | 25.22 | 25.25 | 355,404 | +0.02(+0.08%) |
Aug 18, 2017 | 25.26 | 25.27 | 25.21 | 25.23 | 449,760 | +0.00(+0.00%) |
Aug 17, 2017 | 25.18 | 25.24 | 25.16 | 25.23 | 450,895 | +0.06(+0.26%) |
Aug 16, 2017 | 25.12 | 25.19 | 25.10 | 25.17 | 434,650 | +0.02(+0.10%) |
Aug 15, 2017 | 25.09 | 25.15 | 25.09 | 25.14 | 694,156 | -0.04(-0.18%) |
Aug 14, 2017 | 25.18 | 25.21 | 25.18 | 25.19 | 468,462 | -0.04(-0.16%) |
Aug 11, 2017 | 25.19 | 25.23 | 25.18 | 25.23 | 511,748 | +0.02(+0.08%) |
Aug 10, 2017 | 25.17 | 25.21 | 25.16 | 25.21 | 462,723 | +0.06(+0.26%) |
Aug 09, 2017 | 25.17 | 25.19 | 25.13 | 25.14 | 538,303 | +0.03(+0.12%) |
Aug 08, 2017 | 25.12 | 25.12 | 25.07 | 25.11 | 463,129 | -0.01(-0.04%) |
Aug 07, 2017 | 25.11 | 25.13 | 25.09 | 25.12 | 430,073 | +0.00(+0.02%) |
Aug 04, 2017 | 25.12 | 25.13 | 25.08 | 25.12 | 437,106 | -0.04(-0.18%) |
Aug 03, 2017 | 25.13 | 25.18 | 25.12 | 25.16 | 506,113 | +0.05(+0.22%) |
Aug 02, 2017 | 25.13 | 25.13 | 25.09 | 25.11 | 411,700 | -0.00(-0.02%) |
Aug 01, 2017 | 25.03 | 25.11 | 25.02 | 25.11 | 1,775,506 | +0.05(+0.22%) |
Jul 31, 2017 | 25.04 | 25.07 | 25.03 | 25.06 | 441,785 | +0.01(+0.04%) |
Jul 28, 2017 | 25.02 | 25.07 | 25.02 | 25.05 | 420,498 | +0.04(+0.16%) |
Jul 27, 2017 | 25.02 | 25.03 | 25.00 | 25.01 | 494,922 | -0.05(-0.20%) |
Jul 26, 2017 | 25.00 | 25.07 | 24.98 | 25.06 | 475,982 | +0.06(+0.24%) |
Jul 25, 2017 | 25.05 | 25.05 | 24.99 | 25.00 | 675,044 | -0.09(-0.36%) |
Jul 24, 2017 | 25.12 | 25.13 | 25.09 | 25.09 | 459,351 | -0.05(-0.20%) |
Jul 21, 2017 | 25.13 | 25.16 | 25.12 | 25.14 | 3,917,671 | +0.05(+0.20%) |
Jul 20, 2017 | 25.11 | 25.13 | 25.08 | 25.09 | 485,375 | +0.00(+0.00%) |
Jul 19, 2017 | 25.08 | 25.10 | 25.07 | 25.09 | 549,679 | +0.01(+0.04%) |
Jul 18, 2017 | 25.05 | 25.09 | 25.05 | 25.08 | 551,964 | +0.07(+0.28%) |
Jul 17, 2017 | 25.00 | 25.03 | 24.99 | 25.01 | 416,782 | +0.01(+0.04%) |
Jul 14, 2017 | 25.05 | 25.06 | 24.99 | 25.00 | 563,401 | +0.02(+0.08%) |
Jul 13, 2017 | 25.00 | 25.00 | 24.95 | 24.98 | 688,655 | -0.02(-0.08%) |
Jul 12, 2017 | 25.01 | 25.03 | 24.99 | 25.00 | 512,100 | +0.06(+0.24%) |
Jul 11, 2017 | 24.93 | 24.96 | 24.90 | 24.94 | 480,301 | +0.00(+0.00%) |
Jul 10, 2017 | 24.91 | 24.95 | 24.91 | 24.94 | 868,067 | +0.03(+0.12%) |
Jul 07, 2017 | 24.92 | 24.93 | 24.90 | 24.91 | 427,406 | -0.03(-0.12%) |
Jul 06, 2017 | 24.94 | 24.94 | 24.90 | 24.94 | 519,469 | -0.03(-0.12%) |
Jul 05, 2017 | 24.96 | 25.00 | 24.95 | 24.97 | 464,250 | +0.00(+0.00%) |
Jul 03, 2017 | 25.02 | 25.03 | 24.95 | 24.97 | 355,164 | -0.05(-0.18%) |
Jun 30, 2017 | 25.06 | 25.06 | 25.01 | 25.02 | 520,157 | -0.05(-0.20%) |
Jun 29, 2017 | 25.03 | 25.07 | 25.01 | 25.07 | 719,043 | -0.06(-0.24%) |
Jun 28, 2017 | 25.10 | 25.12 | 25.07 | 25.12 | 487,200 | +0.01(+0.04%) |
Jun 27, 2017 | 25.15 | 25.16 | 25.10 | 25.11 | 843,615 | -0.09(-0.35%) |
Jun 26, 2017 | 25.20 | 25.22 | 25.19 | 25.20 | 9,987,643 | +0.03(+0.12%) |
Jun 23, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 762,263 | +0.00(+0.00%) |
Jun 22, 2017 | 25.19 | 25.19 | 25.15 | 25.17 | 510,349 | +0.01(+0.04%) |
Jun 21, 2017 | 25.14 | 25.17 | 25.11 | 25.16 | 571,422 | +0.01(+0.04%) |
Jun 20, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 478,056 | +0.06(+0.24%) |
Jun 19, 2017 | 25.09 | 25.13 | 25.09 | 25.09 | 383,864 | -0.04(-0.16%) |
Jun 16, 2017 | 25.13 | 25.15 | 25.12 | 25.13 | 392,139 | +0.01(+0.04%) |
Jun 15, 2017 | 25.12 | 25.13 | 25.10 | 25.12 | 628,204 | -0.03(-0.12%) |
Jun 14, 2017 | 25.14 | 25.20 | 25.12 | 25.15 | 979,532 | +0.11(+0.43%) |
Jun 13, 2017 | 25.01 | 25.06 | 25.01 | 25.05 | 596,176 | +0.01(+0.04%) |
Jun 12, 2017 | 25.03 | 25.07 | 25.03 | 25.04 | 377,704 | -0.02(-0.08%) |
Jun 09, 2017 | 25.02 | 25.07 | 25.02 | 25.06 | 554,538 | -0.02(-0.08%) |
Jun 08, 2017 | 25.08 | 25.08 | 25.04 | 25.07 | 749,872 | -0.01(-0.04%) |
Jun 07, 2017 | 25.11 | 25.12 | 25.07 | 25.08 | 397,289 | -0.06(-0.24%) |
Jun 06, 2017 | 25.14 | 25.14 | 25.10 | 25.14 | 436,252 | +0.06(+0.24%) |
Jun 05, 2017 | 25.08 | 25.09 | 25.07 | 25.08 | 679,497 | -0.03(-0.12%) |
Jun 02, 2017 | 25.09 | 25.13 | 25.09 | 25.11 | 704,356 | +0.07(+0.28%) |
Jun 01, 2017 | 25.03 | 25.05 | 25.00 | 25.05 | 684,569 | +0.00(+0.02%) |
May 31, 2017 | 25.05 | 25.06 | 25.01 | 25.04 | 516,107 | +0.01(+0.04%) |
May 30, 2017 | 25.00 | 25.03 | 25.00 | 25.03 | 432,773 | +0.04(+0.16%) |
May 26, 2017 | 25.01 | 25.01 | 24.97 | 24.99 | 425,884 | +0.02(+0.08%) |
May 25, 2017 | 24.95 | 24.98 | 24.94 | 24.97 | 366,119 | +0.01(+0.04%) |
May 24, 2017 | 24.92 | 24.97 | 24.90 | 24.96 | 412,712 | +0.05(+0.20%) |
May 23, 2017 | 24.98 | 25.01 | 24.91 | 24.91 | 488,564 | -0.06(-0.24%) |
May 22, 2017 | 24.96 | 24.99 | 24.96 | 24.97 | 824,955 | -0.02(-0.08%) |
May 19, 2017 | 24.97 | 25.00 | 24.96 | 24.99 | 526,603 | -0.01(-0.04%) |
May 18, 2017 | 25.04 | 25.04 | 24.97 | 25.00 | 518,805 | -0.01(-0.04%) |
May 17, 2017 | 24.94 | 25.01 | 24.93 | 25.01 | 554,265 | +0.14(+0.56%) |
May 16, 2017 | 24.82 | 24.89 | 24.82 | 24.87 | 639,824 | +0.04(+0.16%) |
May 15, 2017 | 24.85 | 24.85 | 24.82 | 24.83 | 823,370 | -0.02(-0.08%) |
May 12, 2017 | 24.84 | 24.86 | 24.82 | 24.85 | 370,854 | +0.07(+0.28%) |
May 11, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 426,463 | +0.02(+0.08%) |
May 10, 2017 | 24.82 | 24.82 | 24.74 | 24.76 | 667,664 | +0.01(+0.04%) |
May 09, 2017 | 24.75 | 24.78 | 24.73 | 24.75 | 4,397,520 | -0.04(-0.16%) |
May 08, 2017 | 24.79 | 24.81 | 24.77 | 24.79 | 698,013 | -0.03(-0.12%) |
May 05, 2017 | 24.81 | 24.84 | 24.79 | 24.82 | 593,002 | +0.00(+0.00%) |
May 04, 2017 | 24.81 | 24.82 | 24.78 | 24.82 | 455,622 | -0.04(-0.16%) |
May 03, 2017 | 24.91 | 24.91 | 24.85 | 24.86 | 476,336 | -0.03(-0.12%) |
May 02, 2017 | 24.84 | 24.89 | 24.82 | 24.89 | 624,198 | +0.04(+0.16%) |