Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.50 | 30.50 | 30.08 | 30.29 | 119,907 | -0.27(-0.88%) |
Oct 30, 2017 | 30.83 | 30.83 | 30.37 | 30.55 | 105,750 | -0.34(-1.12%) |
Oct 27, 2017 | 30.64 | 30.98 | 30.64 | 30.90 | 113,874 | +0.28(+0.91%) |
Oct 26, 2017 | 30.11 | 30.67 | 30.09 | 30.62 | 154,585 | +0.39(+1.29%) |
Oct 25, 2017 | 30.25 | 30.32 | 30.03 | 30.23 | 207,709 | -0.05(-0.17%) |
Oct 24, 2017 | 30.02 | 30.49 | 30.02 | 30.28 | 171,765 | -0.15(-0.49%) |
Oct 23, 2017 | 30.12 | 30.49 | 30.12 | 30.43 | 161,300 | -0.47(-1.52%) |
Oct 20, 2017 | 31.21 | 31.21 | 30.77 | 30.90 | 179,872 | -0.70(-2.20%) |
Oct 19, 2017 | 31.87 | 31.87 | 31.15 | 31.59 | 313,869 | -0.33(-1.02%) |
Oct 18, 2017 | 31.32 | 32.01 | 31.32 | 31.92 | 189,679 | +0.22(+0.69%) |
Oct 17, 2017 | 31.46 | 32.06 | 31.46 | 31.70 | 82,014 | +0.16(+0.51%) |
Oct 16, 2017 | 31.35 | 31.55 | 31.33 | 31.54 | 179,599 | -0.05(-0.16%) |
Oct 13, 2017 | 30.98 | 31.59 | 30.98 | 31.59 | 103,024 | +0.65(+2.10%) |
Oct 12, 2017 | 30.36 | 31.03 | 30.36 | 30.94 | 111,158 | +0.18(+0.59%) |
Oct 11, 2017 | 30.64 | 30.76 | 30.48 | 30.76 | 103,287 | +0.05(+0.16%) |
Oct 10, 2017 | 30.74 | 30.80 | 30.59 | 30.71 | 86,226 | +0.16(+0.52%) |
Oct 09, 2017 | 30.16 | 30.80 | 30.09 | 30.55 | 81,452 | -0.09(-0.29%) |
Oct 06, 2017 | 30.86 | 30.86 | 30.44 | 30.64 | 123,805 | +0.10(+0.33%) |
Oct 05, 2017 | 30.37 | 30.59 | 30.26 | 30.54 | 117,223 | +0.35(+1.16%) |
Oct 04, 2017 | 30.40 | 30.40 | 29.59 | 30.19 | 112,165 | +0.43(+1.44%) |
Oct 03, 2017 | 29.29 | 29.91 | 29.29 | 29.76 | 162,857 | -0.07(-0.23%) |
Oct 02, 2017 | 29.86 | 29.94 | 29.53 | 29.83 | 157,547 | +0.09(+0.30%) |
Sep 29, 2017 | 29.85 | 29.85 | 29.12 | 29.74 | 168,607 | -0.12(-0.40%) |
Sep 28, 2017 | 29.52 | 29.91 | 29.52 | 29.86 | 155,567 | -0.07(-0.23%) |
Sep 27, 2017 | 30.00 | 30.00 | 29.80 | 29.93 | 163,375 | -0.07(-0.23%) |
Sep 26, 2017 | 30.32 | 30.32 | 29.56 | 30.00 | 125,505 | -0.17(-0.56%) |
Sep 25, 2017 | 30.68 | 30.68 | 30.14 | 30.17 | 130,649 | -0.55(-1.79%) |
Sep 22, 2017 | 30.78 | 30.83 | 30.58 | 30.72 | 99,529 | -0.18(-0.58%) |
Sep 21, 2017 | 30.42 | 30.99 | 30.42 | 30.90 | 74,895 | +0.04(+0.13%) |
Sep 20, 2017 | 30.63 | 31.12 | 30.63 | 30.86 | 114,275 | +0.06(+0.19%) |
Sep 19, 2017 | 30.90 | 30.90 | 30.67 | 30.80 | 115,590 | -0.25(-0.81%) |
Sep 18, 2017 | 31.04 | 31.24 | 30.41 | 31.05 | 88,692 | +0.66(+2.17%) |
Sep 15, 2017 | 29.69 | 30.56 | 29.69 | 30.39 | 97,646 | +0.08(+0.26%) |
Sep 14, 2017 | 29.90 | 30.59 | 29.90 | 30.31 | 123,511 | -0.06(-0.20%) |
Sep 13, 2017 | 30.07 | 30.64 | 30.07 | 30.37 | 161,348 | -0.06(-0.20%) |
Sep 12, 2017 | 30.79 | 30.79 | 30.39 | 30.43 | 142,002 | -0.39(-1.27%) |
Sep 11, 2017 | 30.99 | 30.99 | 30.17 | 30.82 | 77,233 | +0.67(+2.22%) |
Sep 08, 2017 | 30.26 | 30.35 | 30.15 | 30.15 | 115,793 | -0.10(-0.33%) |
Sep 07, 2017 | 30.57 | 30.57 | 30.00 | 30.25 | 89,150 | -0.52(-1.69%) |
Sep 06, 2017 | 30.61 | 30.80 | 30.61 | 30.77 | 112,312 | +0.10(+0.33%) |
Sep 05, 2017 | 30.35 | 30.86 | 30.35 | 30.67 | 155,534 | -0.51(-1.64%) |
Sep 01, 2017 | 30.99 | 31.25 | 30.99 | 31.18 | 314,781 | +0.38(+1.23%) |
Aug 31, 2017 | 31.04 | 31.04 | 30.73 | 30.80 | 94,015 | +0.04(+0.11%) |
Aug 30, 2017 | 30.23 | 30.93 | 30.23 | 30.77 | 88,591 | +0.27(+0.89%) |
Aug 29, 2017 | 29.97 | 30.65 | 29.97 | 30.50 | 127,933 | -0.29(-0.93%) |
Aug 28, 2017 | 30.22 | 31.06 | 30.22 | 30.78 | 140,346 | +0.05(+0.16%) |
Aug 25, 2017 | 30.75 | 30.84 | 30.41 | 30.73 | 89,781 | +0.23(+0.75%) |
Aug 24, 2017 | 30.31 | 30.56 | 30.31 | 30.50 | 99,170 | +0.20(+0.66%) |
Aug 23, 2017 | 30.30 | 30.33 | 30.20 | 30.30 | 101,429 | -0.01(-0.03%) |
Aug 22, 2017 | 29.65 | 30.47 | 29.65 | 30.31 | 117,911 | +0.37(+1.24%) |
Aug 21, 2017 | 29.66 | 30.00 | 29.55 | 29.94 | 149,319 | -0.01(-0.03%) |
Aug 18, 2017 | 29.64 | 30.22 | 29.45 | 29.95 | 108,291 | -0.02(-0.07%) |
Aug 17, 2017 | 29.82 | 30.18 | 29.82 | 29.97 | 117,998 | -0.84(-2.73%) |
Aug 16, 2017 | 30.60 | 30.92 | 30.60 | 30.81 | 134,143 | +0.16(+0.52%) |
Aug 15, 2017 | 30.80 | 30.80 | 30.16 | 30.65 | 105,000 | +0.10(+0.33%) |
Aug 14, 2017 | 30.32 | 30.55 | 30.32 | 30.55 | 112,069 | +0.22(+0.73%) |
Aug 11, 2017 | 30.32 | 30.38 | 30.16 | 30.33 | 103,770 | -0.06(-0.18%) |
Aug 10, 2017 | 30.42 | 30.65 | 30.36 | 30.39 | 118,782 | -0.60(-1.95%) |
Aug 09, 2017 | 30.40 | 30.99 | 30.40 | 30.99 | 93,523 | -0.54(-1.70%) |
Aug 08, 2017 | 31.50 | 31.72 | 31.46 | 31.52 | 120,664 | +0.34(+1.11%) |
Aug 07, 2017 | 30.91 | 31.21 | 30.91 | 31.18 | 118,617 | -0.13(-0.42%) |
Aug 04, 2017 | 30.86 | 31.57 | 30.86 | 31.31 | 155,836 | -0.39(-1.23%) |
Aug 03, 2017 | 31.78 | 31.95 | 31.52 | 31.70 | 162,884 | +0.07(+0.24%) |
Aug 02, 2017 | 31.17 | 31.87 | 31.17 | 31.62 | 108,071 | -0.20(-0.63%) |
Aug 01, 2017 | 32.25 | 32.25 | 31.49 | 31.82 | 90,685 | +0.22(+0.71%) |
Jul 31, 2017 | 32.00 | 32.00 | 31.31 | 31.60 | 108,857 | +0.92(+3.00%) |
Jul 28, 2017 | 30.76 | 30.82 | 30.30 | 30.68 | 84,338 | -0.54(-1.71%) |
Jul 27, 2017 | 31.30 | 31.35 | 30.77 | 31.21 | 127,493 | +0.41(+1.31%) |
Jul 26, 2017 | 30.99 | 30.99 | 30.53 | 30.81 | 151,983 | +0.42(+1.38%) |
Jul 25, 2017 | 30.30 | 30.42 | 30.30 | 30.39 | 300,466 | +0.04(+0.13%) |
Jul 24, 2017 | 30.20 | 30.61 | 30.20 | 30.35 | 205,538 | +0.00(+0.00%) |
Jul 21, 2017 | 30.46 | 30.64 | 29.76 | 30.35 | 109,182 | -0.19(-0.62%) |
Jul 20, 2017 | 30.89 | 30.06 | 30.54 | 79,132 | +0.39(+1.31%) | |
Jul 19, 2017 | 30.42 | 30.42 | 29.75 | 30.14 | 140,432 | -0.07(-0.25%) |
Jul 18, 2017 | 30.39 | 30.39 | 30.03 | 30.22 | 98,657 | +0.22(+0.73%) |
Jul 17, 2017 | 30.20 | 30.20 | 29.88 | 30.00 | 83,528 | -0.05(-0.17%) |
Jul 14, 2017 | 29.59 | 30.13 | 29.45 | 30.05 | 114,380 | -0.15(-0.50%) |
Jul 13, 2017 | 30.01 | 30.31 | 30.00 | 30.20 | 101,212 | -0.11(-0.36%) |
Jul 12, 2017 | 30.24 | 30.31 | 29.67 | 30.31 | 104,606 | +0.62(+2.09%) |
Jul 11, 2017 | 29.65 | 29.71 | 29.50 | 29.69 | 132,375 | +0.70(+2.41%) |
Jul 10, 2017 | 28.45 | 29.01 | 28.45 | 28.99 | 89,885 | +0.52(+1.83%) |
Jul 07, 2017 | 28.73 | 28.73 | 28.25 | 28.47 | 414,523 | -0.02(-0.07%) |
Jul 06, 2017 | 28.70 | 28.70 | 28.44 | 28.49 | 121,767 | -0.21(-0.73%) |
Jul 05, 2017 | 28.12 | 28.83 | 28.12 | 28.70 | 119,867 | -0.29(-1.00%) |
Jul 03, 2017 | 29.18 | 29.24 | 28.84 | 28.99 | 85,054 | -0.39(-1.31%) |
Jun 30, 2017 | 29.67 | 29.67 | 29.20 | 29.38 | 129,613 | -0.05(-0.17%) |
Jun 29, 2017 | 29.26 | 29.87 | 29.26 | 29.43 | 129,069 | -0.22(-0.74%) |
Jun 28, 2017 | 29.46 | 29.78 | 29.39 | 29.64 | 148,065 | -0.12(-0.42%) |
Jun 27, 2017 | 29.86 | 29.89 | 29.64 | 29.77 | 135,164 | -0.10(-0.33%) |
Jun 26, 2017 | 29.80 | 29.92 | 29.49 | 29.87 | 109,395 | +0.32(+1.08%) |
Jun 23, 2017 | 29.55 | 29.61 | 29.38 | 29.55 | 556,619 | -0.15(-0.51%) |
Jun 22, 2017 | 29.24 | 29.86 | 29.24 | 29.70 | 1,155,771 | +0.38(+1.30%) |
Jun 21, 2017 | 29.39 | 29.39 | 28.95 | 29.32 | 833,411 | -0.14(-0.48%) |
Jun 20, 2017 | 28.91 | 29.56 | 28.91 | 29.46 | 1,387,781 | -0.07(-0.25%) |
Jun 19, 2017 | 29.48 | 29.63 | 29.35 | 29.54 | 267,802 | +0.73(+2.52%) |
Jun 16, 2017 | 28.45 | 28.98 | 28.45 | 28.81 | 112,132 | +0.16(+0.56%) |
Jun 15, 2017 | 28.77 | 28.80 | 28.48 | 28.65 | 181,347 | -0.17(-0.57%) |
Jun 14, 2017 | 28.48 | 28.87 | 28.41 | 28.82 | 317,414 | -0.01(-0.05%) |
Jun 13, 2017 | 28.98 | 28.98 | 28.72 | 28.83 | 377,014 | +0.18(+0.63%) |
Jun 12, 2017 | 28.52 | 28.73 | 28.36 | 28.65 | 160,369 | -0.35(-1.21%) |
Jun 09, 2017 | 29.00 | 29.00 | 28.84 | 29.00 | 101,634 | +0.25(+0.85%) |
Jun 08, 2017 | 28.20 | 28.78 | 28.20 | 28.75 | 139,790 | +0.13(+0.47%) |
Jun 07, 2017 | 29.01 | 29.01 | 28.51 | 28.62 | 145,219 | +0.07(+0.25%) |
Jun 06, 2017 | 28.48 | 28.55 | 28.47 | 28.55 | 126,008 | +0.03(+0.11%) |
Jun 05, 2017 | 28.50 | 28.59 | 28.47 | 28.52 | 153,227 | -0.11(-0.38%) |
Jun 02, 2017 | 28.36 | 28.63 | 28.36 | 28.63 | 170,755 | +0.04(+0.15%) |
Jun 01, 2017 | 28.09 | 28.09 | 28.09 | 28.59 | 137,387 | +0.21(+0.72%) |
May 31, 2017 | 28.49 | 28.54 | 28.01 | 28.38 | 167,335 | +0.16(+0.57%) |
May 30, 2017 | 27.67 | 28.40 | 27.67 | 28.22 | 168,118 | -0.03(-0.11%) |
May 26, 2017 | 28.40 | 28.40 | 27.99 | 28.25 | 100,579 | +0.17(+0.61%) |
May 25, 2017 | 28.43 | 28.43 | 28.04 | 28.08 | 151,242 | -0.31(-1.09%) |
May 24, 2017 | 28.68 | 28.68 | 28.00 | 28.39 | 154,443 | +0.09(+0.32%) |
May 23, 2017 | 27.84 | 28.34 | 27.84 | 28.30 | 104,405 | +0.06(+0.21%) |
May 22, 2017 | 28.13 | 28.43 | 28.13 | 28.24 | 143,236 | -0.17(-0.60%) |
May 19, 2017 | 28.18 | 28.49 | 28.16 | 28.41 | 184,644 | +0.15(+0.53%) |
May 18, 2017 | 27.88 | 28.30 | 27.86 | 28.26 | 155,956 | +0.29(+1.04%) |
May 17, 2017 | 27.78 | 28.36 | 27.78 | 27.97 | 184,211 | -0.60(-2.10%) |
May 16, 2017 | 28.36 | 28.80 | 28.32 | 28.57 | 106,621 | +0.02(+0.05%) |
May 15, 2017 | 28.10 | 28.65 | 28.10 | 28.55 | 117,300 | +0.13(+0.46%) |
May 12, 2017 | 28.70 | 28.70 | 28.20 | 28.43 | 100,312 | -0.34(-1.20%) |
May 11, 2017 | 28.71 | 28.82 | 28.65 | 28.77 | 139,007 | +0.01(+0.03%) |
May 10, 2017 | 28.68 | 28.81 | 28.66 | 28.76 | 88,545 | +0.11(+0.37%) |
May 09, 2017 | 28.50 | 28.90 | 28.09 | 28.66 | 104,150 | +0.61(+2.16%) |
May 08, 2017 | 28.13 | 28.13 | 27.99 | 28.05 | 182,716 | -0.18(-0.64%) |
May 05, 2017 | 28.22 | 28.27 | 28.05 | 28.23 | 173,861 | +0.02(+0.07%) |
May 04, 2017 | 27.94 | 28.75 | 27.94 | 28.21 | 130,402 | -0.03(-0.11%) |
May 03, 2017 | 27.64 | 28.26 | 27.64 | 28.24 | 118,273 | -0.01(-0.04%) |
May 02, 2017 | 28.55 | 28.55 | 27.82 | 28.25 | 213,049 | +0.35(+1.25%) |
May 01, 2017 | 27.93 | 27.93 | 27.77 | 27.90 | 101,395 | +0.06(+0.22%) |
Apr 28, 2017 | 28.19 | 28.19 | 27.75 | 27.84 | 87,867 | -0.18(-0.64%) |
Apr 27, 2017 | 27.67 | 28.14 | 27.67 | 28.02 | 124,493 | +1.63(+6.18%) |
Apr 26, 2017 | 26.33 | 26.50 | 26.33 | 26.39 | 83,440 | +0.37(+1.42%) |
Apr 25, 2017 | 26.02 | 26.04 | 25.97 | 26.02 | 104,940 | +0.26(+1.01%) |
Apr 24, 2017 | 25.51 | 25.90 | 25.51 | 25.76 | 190,252 | +0.09(+0.35%) |
Apr 21, 2017 | 26.08 | 26.08 | 25.55 | 25.67 | 190,575 | +0.02(+0.08%) |
Apr 20, 2017 | 25.17 | 25.72 | 25.17 | 25.65 | 88,297 | +0.58(+2.31%) |
Apr 19, 2017 | 25.00 | 25.20 | 25.00 | 25.07 | 130,885 | -0.25(-1.00%) |
Apr 18, 2017 | 25.55 | 25.55 | 25.07 | 25.32 | 120,729 | -0.39(-1.50%) |
Apr 17, 2017 | 25.60 | 25.74 | 25.54 | 25.71 | 114,404 | +0.04(+0.16%) |
Apr 13, 2017 | 25.53 | 25.81 | 25.47 | 25.67 | 88,690 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.85 | 25.40 | 25.67 | 107,569 | +0.22(+0.84%) |
Apr 11, 2017 | 25.00 | 25.59 | 25.00 | 25.45 | 110,389 | -0.20(-0.76%) |
Apr 10, 2017 | 25.52 | 25.76 | 25.52 | 25.65 | 131,839 | +0.04(+0.16%) |
Apr 07, 2017 | 25.08 | 25.70 | 25.08 | 25.61 | 100,606 | -0.09(-0.35%) |
Apr 06, 2017 | 25.48 | 25.93 | 25.48 | 25.70 | 140,100 | +0.07(+0.27%) |
Apr 05, 2017 | 25.17 | 25.90 | 25.17 | 25.63 | 222,613 | +0.00(+0.00%) |
Apr 04, 2017 | 25.40 | 25.67 | 25.40 | 25.63 | 196,718 | +0.08(+0.31%) |
Apr 03, 2017 | 25.50 | 25.67 | 25.42 | 25.55 | 131,207 | +0.18(+0.69%) |
Mar 31, 2017 | 25.66 | 25.66 | 25.10 | 25.38 | 141,828 | -0.32(-1.23%) |
Mar 30, 2017 | 25.13 | 25.74 | 25.13 | 25.69 | 59,274 | -0.02(-0.08%) |
Mar 29, 2017 | 25.52 | 25.76 | 25.28 | 25.71 | 143,040 | +0.14(+0.57%) |
Mar 28, 2017 | 25.44 | 25.61 | 25.40 | 25.57 | 161,204 | -0.01(-0.06%) |
Mar 27, 2017 | 25.08 | 25.66 | 25.08 | 25.58 | 111,355 | -0.42(-1.62%) |
Mar 24, 2017 | 25.80 | 26.05 | 25.80 | 26.00 | 305,000 | -0.07(-0.27%) |
Mar 23, 2017 | 25.80 | 26.17 | 25.80 | 26.07 | 245,129 | +0.17(+0.66%) |
Mar 22, 2017 | 25.34 | 25.98 | 25.34 | 25.90 | 365,927 | +0.18(+0.72%) |
Mar 21, 2017 | 25.51 | 26.08 | 25.45 | 25.71 | 317,421 | -0.16(-0.60%) |
Mar 20, 2017 | 25.26 | 25.95 | 25.26 | 25.87 | 452,212 | +0.09(+0.33%) |
Mar 17, 2017 | 25.40 | 25.90 | 25.36 | 25.79 | 84,479 | +0.01(+0.04%) |
Mar 16, 2017 | 25.60 | 25.85 | 25.60 | 25.77 | 448,126 | +0.48(+1.92%) |
Mar 15, 2017 | 24.84 | 25.30 | 24.84 | 25.29 | 1,388,356 | +0.21(+0.84%) |
Mar 14, 2017 | 25.22 | 25.22 | 24.95 | 25.08 | 2,212,669 | -0.20(-0.79%) |
Mar 13, 2017 | 24.78 | 25.31 | 24.78 | 25.28 | 1,148,559 | -0.81(-3.10%) |
Mar 10, 2017 | 25.96 | 26.12 | 25.96 | 26.09 | 1,915,010 | +0.42(+1.64%) |
Mar 09, 2017 | 25.46 | 25.74 | 25.19 | 25.67 | 503,361 | +0.04(+0.16%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.50 | 25.63 | 670,273 | +0.33(+1.30%) |
Mar 07, 2017 | 25.00 | 25.58 | 25.00 | 25.30 | 373,158 | -0.09(-0.35%) |
Mar 06, 2017 | 25.14 | 25.57 | 25.14 | 25.39 | 701,515 | -0.04(-0.16%) |
Mar 03, 2017 | 25.09 | 25.46 | 25.09 | 25.43 | 196,861 | +0.15(+0.59%) |
Mar 02, 2017 | 25.61 | 25.65 | 25.24 | 25.28 | 103,660 | -0.41(-1.62%) |
Mar 01, 2017 | 25.48 | 25.72 | 25.33 | 25.70 | 166,737 | +0.46(+1.80%) |
Feb 28, 2017 | 24.91 | 25.70 | 24.91 | 25.24 | 884,864 | -0.63(-2.44%) |
Feb 27, 2017 | 26.02 | 26.06 | 25.31 | 25.87 | 292,988 | +0.70(+2.78%) |
Feb 24, 2017 | 24.98 | 25.24 | 24.98 | 25.17 | 100,302 | -0.25(-0.98%) |
Feb 23, 2017 | 25.14 | 25.46 | 25.14 | 25.42 | 108,022 | +0.14(+0.55%) |
Feb 22, 2017 | 24.78 | 25.50 | 24.78 | 25.28 | 59,913 | -0.08(-0.32%) |
Feb 21, 2017 | 24.86 | 25.46 | 24.86 | 25.36 | 121,736 | +0.10(+0.40%) |
Feb 17, 2017 | 25.26 | 25.26 | 25.26 | 0 | +0.73(+2.97%) | |
Feb 16, 2017 | 24.29 | 24.68 | 24.29 | 24.53 | 87,006 | -0.16(-0.64%) |
Feb 15, 2017 | 24.10 | 24.74 | 24.10 | 24.69 | 59,534 | +0.12(+0.51%) |
Feb 14, 2017 | 24.70 | 24.70 | 24.16 | 24.57 | 92,566 | -0.15(-0.63%) |
Feb 13, 2017 | 24.43 | 24.84 | 24.43 | 24.72 | 187,892 | +0.17(+0.68%) |
Feb 10, 2017 | 23.99 | 24.63 | 23.99 | 24.55 | 66,585 | +0.06(+0.26%) |
Feb 09, 2017 | 24.25 | 24.50 | 24.25 | 24.49 | 62,381 | -0.18(-0.73%) |
Feb 08, 2017 | 24.32 | 24.67 | 24.32 | 24.67 | 126,016 | +0.27(+1.11%) |
Feb 07, 2017 | 24.43 | 24.57 | 24.28 | 24.40 | 143,337 | -0.13(-0.53%) |
Feb 06, 2017 | 24.27 | 24.53 | 24.25 | 24.53 | 77,780 | +0.16(+0.66%) |
Feb 03, 2017 | 24.25 | 24.68 | 24.25 | 24.37 | 170,063 | -0.23(-0.92%) |
Feb 02, 2017 | 24.25 | 24.79 | 24.25 | 24.60 | 112,305 | -0.21(-0.84%) |
Feb 01, 2017 | 24.42 | 24.90 | 24.42 | 24.80 | 81,063 | -0.01(-0.04%) |
Jan 31, 2017 | 24.54 | 24.85 | 24.50 | 24.82 | 87,766 | +0.02(+0.06%) |
Jan 30, 2017 | 24.68 | 24.82 | 24.66 | 24.80 | 222,460 | -0.14(-0.56%) |
Jan 27, 2017 | 25.05 | 25.06 | 24.75 | 24.94 | 127,734 | -0.11(-0.44%) |
Jan 26, 2017 | 24.60 | 25.15 | 24.60 | 25.05 | 281,174 | +0.15(+0.60%) |
Jan 25, 2017 | 24.26 | 24.90 | 24.26 | 24.90 | 366,873 | +0.23(+0.95%) |
Jan 24, 2017 | 24.27 | 24.76 | 24.27 | 24.66 | 1,119,358 | -0.07(-0.26%) |
Jan 23, 2017 | 24.91 | 24.91 | 24.40 | 24.73 | 598,458 | +0.21(+0.86%) |
Jan 20, 2017 | 24.30 | 24.64 | 24.30 | 24.52 | 415,853 | -0.07(-0.26%) |
Jan 19, 2017 | 24.66 | 24.75 | 24.50 | 24.59 | 910,441 | -0.05(-0.20%) |
Jan 18, 2017 | 24.85 | 24.85 | 24.02 | 24.64 | 1,421,894 | +0.35(+1.42%) |
Jan 17, 2017 | 24.16 | 24.32 | 23.86 | 24.29 | 281,862 | +0.20(+0.83%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.50%) | |
Jan 12, 2017 | 23.76 | 24.10 | 23.76 | 23.97 | 161,616 | -0.11(-0.44%) |
Jan 11, 2017 | 23.80 | 24.13 | 23.80 | 24.07 | 312,803 | +0.21(+0.90%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.64 | 23.86 | 123,176 | +0.28(+1.19%) |
Jan 09, 2017 | 23.86 | 23.86 | 23.21 | 23.58 | 339,659 | +0.31(+1.33%) |
Jan 06, 2017 | 23.06 | 23.29 | 23.06 | 23.27 | 173,298 | +0.12(+0.54%) |
Jan 05, 2017 | 23.20 | 23.20 | 22.91 | 23.14 | 102,679 | +0.58(+2.57%) |
Jan 04, 2017 | 22.17 | 22.75 | 22.17 | 22.57 | 130,505 | -0.00(-0.02%) |
Jan 03, 2017 | 22.10 | 22.87 | 22.10 | 22.57 | 103,867 | +0.10(+0.45%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.10 | 22.42 | 22.10 | 22.39 | 104,451 | -0.00(-0.02%) |
Dec 28, 2016 | 22.97 | 22.97 | 22.40 | 22.40 | 77,232 | -0.19(-0.82%) |
Dec 27, 2016 | 22.19 | 23.03 | 22.19 | 22.59 | 64,926 | -0.10(-0.44%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 22.29 | 23.01 | 22.28 | 22.60 | 169,817 | -0.07(-0.31%) |
Dec 21, 2016 | 22.25 | 22.70 | 22.25 | 22.67 | 120,505 | +0.11(+0.49%) |
Dec 20, 2016 | 22.25 | 22.68 | 22.25 | 22.56 | 351,596 | +0.04(+0.18%) |
Dec 19, 2016 | 22.68 | 22.96 | 22.40 | 22.52 | 216,269 | -0.22(-0.97%) |
Dec 16, 2016 | 22.78 | 22.99 | 22.37 | 22.74 | 220,901 | +0.21(+0.93%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.10 | 22.53 | 281,372 | +0.11(+0.49%) |
Dec 14, 2016 | 22.32 | 22.91 | 22.32 | 22.42 | 184,172 | -0.58(-2.52%) |
Dec 13, 2016 | 22.46 | 23.13 | 22.46 | 23.00 | 156,386 | +0.57(+2.56%) |
Dec 12, 2016 | 22.25 | 22.53 | 22.25 | 22.43 | 109,936 | -0.13(-0.58%) |
Dec 09, 2016 | 22.62 | 22.78 | 22.42 | 22.55 | 136,385 | -0.30(-1.29%) |
Dec 08, 2016 | 23.00 | 23.11 | 22.76 | 22.85 | 160,974 | -0.61(-2.62%) |
Dec 07, 2016 | 22.77 | 23.51 | 22.77 | 23.46 | 89,917 | +0.09(+0.36%) |
Dec 06, 2016 | 23.01 | 23.47 | 23.01 | 23.38 | 116,041 | -0.35(-1.47%) |
Dec 05, 2016 | 23.95 | 23.95 | 23.28 | 23.73 | 136,261 | +0.22(+0.94%) |
Dec 02, 2016 | 23.00 | 23.68 | 23.00 | 23.51 | 109,511 | -0.64(-2.65%) |
Dec 01, 2016 | 23.90 | 24.34 | 23.90 | 24.15 | 70,885 | -0.26(-1.07%) |
Nov 30, 2016 | 24.59 | 24.63 | 24.14 | 24.41 | 285,359 | +0.15(+0.62%) |
Nov 29, 2016 | 23.78 | 24.39 | 23.78 | 24.26 | 57,791 | +0.01(+0.02%) |
Nov 28, 2016 | 24.35 | 24.45 | 24.20 | 24.25 | 55,070 | -0.09(-0.35%) |
Nov 25, 2016 | 23.90 | 24.67 | 23.90 | 24.34 | 224,545 | +0.00(+0.00%) |
Nov 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.26 | 24.49 | 24.26 | 24.43 | 100,920 | +0.25(+1.03%) |
Nov 21, 2016 | 24.00 | 24.23 | 24.00 | 24.18 | 102,044 | +0.04(+0.17%) |
Nov 18, 2016 | 24.40 | 24.40 | 24.08 | 24.14 | 64,750 | -0.19(-0.78%) |
Nov 17, 2016 | 24.20 | 24.60 | 24.20 | 24.33 | 92,550 | +0.08(+0.33%) |
Nov 16, 2016 | 24.00 | 24.55 | 24.00 | 24.25 | 83,521 | -0.14(-0.57%) |
Nov 15, 2016 | 23.91 | 24.53 | 23.91 | 24.39 | 68,664 | -0.21(-0.87%) |
Nov 14, 2016 | 24.29 | 24.84 | 24.29 | 24.61 | 65,908 | -0.10(-0.40%) |
Nov 11, 2016 | 24.44 | 24.97 | 24.44 | 24.70 | 61,246 | +0.03(+0.14%) |
Nov 10, 2016 | 25.10 | 25.10 | 24.60 | 24.67 | 95,007 | -0.33(-1.32%) |
Nov 09, 2016 | 24.12 | 25.02 | 24.12 | 25.00 | 136,222 | -0.17(-0.68%) |
Nov 08, 2016 | 25.25 | 25.33 | 24.65 | 25.17 | 97,958 | -0.06(-0.24%) |
Nov 07, 2016 | 25.00 | 25.27 | 25.00 | 25.23 | 74,881 | +0.66(+2.67%) |
Nov 04, 2016 | 24.68 | 24.69 | 24.52 | 24.57 | 238,401 | -0.03(-0.10%) |
Nov 03, 2016 | 24.70 | 24.88 | 24.47 | 24.60 | 442,314 | -0.24(-0.97%) |
Nov 02, 2016 | 24.85 | 25.00 | 24.69 | 24.84 | 177,151 | -0.26(-1.04%) |