Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.49(+1.72%) | |
Dec 28, 2017 | 28.64 | 28.76 | 28.33 | 28.39 | 305,027 | +0.20(+0.72%) |
Dec 27, 2017 | 28.17 | 28.49 | 28.07 | 28.18 | 367,583 | +0.41(+1.49%) |
Dec 26, 2017 | 27.27 | 27.80 | 27.20 | 27.77 | 170,943 | +0.41(+1.48%) |
Dec 22, 2017 | 27.30 | 27.63 | 27.25 | 27.36 | 153,083 | +0.05(+0.19%) |
Dec 21, 2017 | 26.98 | 27.49 | 26.96 | 27.31 | 252,484 | +0.38(+1.41%) |
Dec 20, 2017 | 26.96 | 27.04 | 26.90 | 26.93 | 232,300 | +0.44(+1.66%) |
Dec 19, 2017 | 26.51 | 26.68 | 26.29 | 26.49 | 358,476 | -1.15(-4.15%) |
Dec 18, 2017 | 28.15 | 28.24 | 27.50 | 27.64 | 657,082 | +0.27(+0.99%) |
Dec 15, 2017 | 27.08 | 27.46 | 27.03 | 27.37 | 466,812 | +1.15(+4.38%) |
Dec 14, 2017 | 26.40 | 26.47 | 26.23 | 26.22 | 493,308 | -0.49(-1.83%) |
Dec 13, 2017 | 26.50 | 26.79 | 26.50 | 26.71 | 525,266 | +0.46(+1.77%) |
Dec 12, 2017 | 26.25 | 26.40 | 26.17 | 26.25 | 177,691 | -0.01(-0.03%) |
Dec 11, 2017 | 26.09 | 26.41 | 26.07 | 26.26 | 150,569 | +0.26(+1.01%) |
Dec 08, 2017 | 25.86 | 26.10 | 25.77 | 26.00 | 118,925 | +0.12(+0.46%) |
Dec 07, 2017 | 25.74 | 26.02 | 25.63 | 25.88 | 195,695 | +0.06(+0.23%) |
Dec 06, 2017 | 25.96 | 26.03 | 25.77 | 25.82 | 227,089 | -0.47(-1.80%) |
Dec 05, 2017 | 26.13 | 26.34 | 25.90 | 26.29 | 209,625 | -0.21(-0.80%) |
Dec 04, 2017 | 26.37 | 26.60 | 26.36 | 26.50 | 271,201 | -0.22(-0.82%) |
Dec 01, 2017 | 26.40 | 26.76 | 26.33 | 26.72 | 379,526 | +0.14(+0.54%) |
Nov 30, 2017 | 26.71 | 26.84 | 26.43 | 26.58 | 229,983 | +0.49(+1.88%) |
Nov 29, 2017 | 26.17 | 26.25 | 26.02 | 26.09 | 187,570 | -0.02(-0.06%) |
Nov 28, 2017 | 26.05 | 26.24 | 25.99 | 26.11 | 269,356 | +0.19(+0.72%) |
Nov 27, 2017 | 26.07 | 26.11 | 25.92 | 25.92 | 207,979 | -0.08(-0.29%) |
Nov 24, 2017 | 25.78 | 26.07 | 25.78 | 26.00 | 173,205 | -0.35(-1.35%) |
Nov 22, 2017 | 26.55 | 26.76 | 26.32 | 26.35 | 331,528 | +0.68(+2.63%) |
Nov 21, 2017 | 25.53 | 25.82 | 25.53 | 25.68 | 174,185 | +0.46(+1.81%) |
Nov 20, 2017 | 25.26 | 25.31 | 25.01 | 25.22 | 225,919 | -0.51(-2.00%) |
Nov 17, 2017 | 25.73 | 25.94 | 25.65 | 25.73 | 310,404 | +0.43(+1.70%) |
Nov 16, 2017 | 25.30 | 25.34 | 25.09 | 25.30 | 224,317 | +0.19(+0.74%) |
Nov 15, 2017 | 25.10 | 25.22 | 24.78 | 25.12 | 272,836 | -0.24(-0.93%) |
Nov 14, 2017 | 25.66 | 25.73 | 25.34 | 25.36 | 182,672 | -0.26(-1.02%) |
Nov 13, 2017 | 25.62 | 25.83 | 25.60 | 25.62 | 111,477 | -0.23(-0.88%) |
Nov 10, 2017 | 26.02 | 26.08 | 25.79 | 25.84 | 142,690 | -0.03(-0.13%) |
Nov 09, 2017 | 25.73 | 25.91 | 25.72 | 25.88 | 117,282 | +0.15(+0.59%) |
Nov 08, 2017 | 25.78 | 25.84 | 25.65 | 25.73 | 104,156 | +0.03(+0.13%) |
Nov 07, 2017 | 26.01 | 26.12 | 25.65 | 25.69 | 122,995 | +0.05(+0.20%) |
Nov 06, 2017 | 25.24 | 25.64 | 25.15 | 25.64 | 191,193 | +0.41(+1.61%) |
Nov 03, 2017 | 25.24 | 25.32 | 25.11 | 25.24 | 180,390 | +0.20(+0.81%) |
Nov 02, 2017 | 25.08 | 25.33 | 24.92 | 25.03 | 237,369 | -0.13(-0.50%) |
Nov 01, 2017 | 25.30 | 25.32 | 25.14 | 25.16 | 312,195 | +0.59(+2.40%) |
Oct 31, 2017 | 24.37 | 24.66 | 24.36 | 24.57 | 172,990 | +0.22(+0.90%) |
Oct 30, 2017 | 24.24 | 24.49 | 24.24 | 24.35 | 320,015 | +0.09(+0.38%) |
Oct 27, 2017 | 24.04 | 24.27 | 23.89 | 24.26 | 169,075 | -0.18(-0.73%) |
Oct 26, 2017 | 24.54 | 24.79 | 24.43 | 24.43 | 262,718 | +0.23(+0.94%) |
Oct 25, 2017 | 24.13 | 24.29 | 24.04 | 24.21 | 194,656 | +0.03(+0.10%) |
Oct 24, 2017 | 24.17 | 24.27 | 24.10 | 24.18 | 213,131 | +0.00(+0.00%) |
Oct 23, 2017 | 24.09 | 24.29 | 24.08 | 24.18 | 215,147 | -0.18(-0.73%) |
Oct 20, 2017 | 24.31 | 24.46 | 24.24 | 24.36 | 202,704 | -0.05(-0.21%) |
Oct 19, 2017 | 24.16 | 24.51 | 24.15 | 24.41 | 175,288 | -0.04(-0.17%) |
Oct 18, 2017 | 24.48 | 24.55 | 24.37 | 24.45 | 226,022 | -0.14(-0.55%) |
Oct 17, 2017 | 24.60 | 24.65 | 24.39 | 24.59 | 253,749 | -0.27(-1.09%) |
Oct 16, 2017 | 24.88 | 24.97 | 24.67 | 24.86 | 372,600 | +0.34(+1.38%) |
Oct 13, 2017 | 24.60 | 24.68 | 24.43 | 24.52 | 255,263 | +0.28(+1.15%) |
Oct 12, 2017 | 24.40 | 24.49 | 24.14 | 24.24 | 458,713 | -0.08(-0.31%) |
Oct 11, 2017 | 24.46 | 24.49 | 24.21 | 24.32 | 391,210 | +0.24(+1.02%) |
Oct 10, 2017 | 24.25 | 24.33 | 24.06 | 24.07 | 301,607 | +0.05(+0.21%) |
Oct 09, 2017 | 24.15 | 24.18 | 23.95 | 24.02 | 355,101 | +0.51(+2.15%) |
Oct 06, 2017 | 23.57 | 23.66 | 23.41 | 23.52 | 294,695 | -0.07(-0.29%) |
Oct 05, 2017 | 23.63 | 23.77 | 23.56 | 23.58 | 227,527 | +0.03(+0.14%) |
Oct 04, 2017 | 23.49 | 23.73 | 23.46 | 23.55 | 480,298 | +0.54(+2.35%) |
Oct 03, 2017 | 22.79 | 23.11 | 22.72 | 23.01 | 412,858 | -0.11(-0.47%) |
Oct 02, 2017 | 23.14 | 23.17 | 22.93 | 23.12 | 298,743 | -0.12(-0.51%) |
Sep 29, 2017 | 23.36 | 23.43 | 23.14 | 23.24 | 553,086 | -0.05(-0.22%) |
Sep 28, 2017 | 23.34 | 23.41 | 23.21 | 23.29 | 356,456 | -0.07(-0.29%) |
Sep 27, 2017 | 23.35 | 23.41 | 23.21 | 23.35 | 302,814 | -0.33(-1.39%) |
Sep 26, 2017 | 23.84 | 23.87 | 23.64 | 23.68 | 252,385 | -0.27(-1.13%) |
Sep 25, 2017 | 23.93 | 24.05 | 23.84 | 23.95 | 225,703 | +0.02(+0.07%) |
Sep 22, 2017 | 24.01 | 24.12 | 23.94 | 23.94 | 160,804 | +0.03(+0.14%) |
Sep 21, 2017 | 23.86 | 24.10 | 23.79 | 23.90 | 283,475 | +0.24(+1.03%) |
Sep 20, 2017 | 23.73 | 23.87 | 23.49 | 23.66 | 488,705 | -1.73(-6.82%) |
Sep 19, 2017 | 25.08 | 25.39 | 25.06 | 25.39 | 183,912 | +0.10(+0.40%) |
Sep 18, 2017 | 25.36 | 25.50 | 25.21 | 25.29 | 178,347 | -0.15(-0.60%) |
Sep 15, 2017 | 25.56 | 25.59 | 25.29 | 25.44 | 403,666 | -0.22(-0.86%) |
Sep 14, 2017 | 25.57 | 25.79 | 25.52 | 25.66 | 201,439 | +0.18(+0.70%) |
Sep 13, 2017 | 25.37 | 25.52 | 25.20 | 25.48 | 329,873 | +0.07(+0.27%) |
Sep 12, 2017 | 25.36 | 25.55 | 25.29 | 25.41 | 480,365 | -0.20(-0.79%) |
Sep 11, 2017 | 25.40 | 25.73 | 25.40 | 25.62 | 382,115 | +0.00(+0.00%) |
Sep 08, 2017 | 25.84 | 25.87 | 25.53 | 25.62 | 377,316 | -0.43(-1.65%) |
Sep 07, 2017 | 25.72 | 26.11 | 25.68 | 26.05 | 434,092 | +0.43(+1.69%) |
Sep 06, 2017 | 25.29 | 25.65 | 25.28 | 25.62 | 338,212 | +0.37(+1.48%) |
Sep 05, 2017 | 25.21 | 25.32 | 25.07 | 25.24 | 332,127 | +0.07(+0.26%) |
Sep 01, 2017 | 24.83 | 25.20 | 24.83 | 25.18 | 313,935 | +0.24(+0.96%) |
Aug 31, 2017 | 24.68 | 25.04 | 24.58 | 24.94 | 188,116 | +0.36(+1.45%) |
Aug 30, 2017 | 24.48 | 24.66 | 24.42 | 24.58 | 237,838 | -0.17(-0.70%) |
Aug 29, 2017 | 24.64 | 24.80 | 24.63 | 24.75 | 135,890 | -0.06(-0.23%) |
Aug 28, 2017 | 24.76 | 24.81 | 24.62 | 24.81 | 215,284 | +0.09(+0.37%) |
Aug 25, 2017 | 24.48 | 24.79 | 24.48 | 24.72 | 210,025 | +0.26(+1.08%) |
Aug 24, 2017 | 24.57 | 24.67 | 24.33 | 24.46 | 171,533 | -0.12(-0.47%) |
Aug 23, 2017 | 24.12 | 24.65 | 24.09 | 24.57 | 258,443 | +0.00(+0.00%) |
Aug 22, 2017 | 24.66 | 24.77 | 24.55 | 24.57 | 154,498 | -0.03(-0.13%) |
Aug 21, 2017 | 24.55 | 24.68 | 24.47 | 24.61 | 237,337 | +0.06(+0.24%) |
Aug 18, 2017 | 24.36 | 24.70 | 24.30 | 24.55 | 300,531 | -0.09(-0.37%) |
Aug 17, 2017 | 24.81 | 25.04 | 24.63 | 24.64 | 240,939 | -0.31(-1.23%) |
Aug 16, 2017 | 24.98 | 25.23 | 24.90 | 24.94 | 305,654 | +0.08(+0.33%) |
Aug 15, 2017 | 24.63 | 24.87 | 24.51 | 24.86 | 230,614 | -0.07(-0.30%) |
Aug 14, 2017 | 25.38 | 25.45 | 24.93 | 24.94 | 224,483 | -0.29(-1.15%) |
Aug 11, 2017 | 25.14 | 25.28 | 25.04 | 25.23 | 201,659 | +0.17(+0.66%) |
Aug 10, 2017 | 25.29 | 25.42 | 24.95 | 25.06 | 267,449 | -0.15(-0.59%) |
Aug 09, 2017 | 25.07 | 25.34 | 25.07 | 25.21 | 167,311 | +0.03(+0.13%) |
Aug 08, 2017 | 25.33 | 25.56 | 25.14 | 25.18 | 293,199 | -0.11(-0.43%) |
Aug 07, 2017 | 25.20 | 25.40 | 25.17 | 25.28 | 247,667 | +0.11(+0.43%) |
Aug 04, 2017 | 25.20 | 24.94 | 25.18 | 172,219 | +0.41(+1.64%) | |
Aug 03, 2017 | 24.87 | 24.91 | 24.70 | 24.77 | 140,425 | -0.01(-0.03%) |
Aug 02, 2017 | 24.61 | 24.91 | 24.54 | 24.78 | 190,442 | -0.02(-0.07%) |
Aug 01, 2017 | 24.76 | 24.91 | 24.63 | 24.80 | 170,355 | -0.15(-0.60%) |
Jul 31, 2017 | 24.84 | 25.00 | 24.74 | 24.94 | 168,288 | -0.17(-0.69%) |
Jul 28, 2017 | 25.08 | 25.34 | 25.00 | 25.12 | 237,433 | +0.26(+1.07%) |
Jul 27, 2017 | 25.04 | 25.14 | 24.79 | 24.85 | 289,845 | +0.39(+1.59%) |
Jul 26, 2017 | 24.55 | 24.60 | 24.38 | 24.46 | 219,459 | -0.10(-0.40%) |
Jul 25, 2017 | 24.48 | 24.66 | 24.40 | 24.56 | 351,184 | +0.79(+3.34%) |
Jul 24, 2017 | 23.74 | 23.82 | 23.62 | 23.77 | 187,677 | +0.11(+0.45%) |
Jul 21, 2017 | 23.90 | 23.97 | 23.52 | 23.66 | 273,130 | -0.45(-1.85%) |
Jul 20, 2017 | 24.27 | 24.27 | 23.93 | 24.11 | 253,248 | -0.15(-0.61%) |
Jul 19, 2017 | 24.00 | 24.27 | 23.98 | 24.26 | 255,157 | +0.43(+1.81%) |
Jul 18, 2017 | 23.85 | 24.01 | 23.73 | 23.83 | 206,120 | -0.20(-0.83%) |
Jul 17, 2017 | 24.13 | 24.28 | 24.00 | 24.03 | 296,082 | +0.12(+0.52%) |
Jul 14, 2017 | 23.79 | 24.04 | 23.75 | 23.90 | 359,632 | +0.60(+2.56%) |
Jul 13, 2017 | 23.31 | 23.34 | 23.14 | 23.31 | 214,339 | -0.02(-0.07%) |
Jul 12, 2017 | 23.17 | 23.50 | 23.07 | 23.32 | 514,496 | +0.68(+3.00%) |
Jul 11, 2017 | 22.50 | 22.69 | 22.43 | 22.64 | 354,871 | -0.03(-0.15%) |
Jul 10, 2017 | 22.59 | 22.78 | 22.55 | 22.68 | 317,673 | -0.07(-0.29%) |
Jul 07, 2017 | 22.79 | 22.83 | 22.60 | 22.74 | 221,642 | -0.15(-0.65%) |
Jul 06, 2017 | 22.98 | 23.05 | 22.83 | 22.89 | 171,765 | -0.12(-0.50%) |
Jul 05, 2017 | 23.30 | 23.30 | 22.94 | 23.01 | 185,192 | -0.35(-1.49%) |
Jul 03, 2017 | 23.27 | 23.46 | 23.26 | 23.36 | 114,186 | +0.22(+0.97%) |
Jun 30, 2017 | 23.18 | 23.21 | 23.06 | 23.13 | 278,251 | +0.23(+1.01%) |
Jun 29, 2017 | 23.03 | 23.23 | 22.88 | 22.90 | 279,698 | -0.56(-2.40%) |
Jun 28, 2017 | 23.24 | 23.55 | 23.13 | 23.46 | 301,116 | +0.31(+1.32%) |
Jun 27, 2017 | 23.34 | 23.45 | 23.15 | 23.16 | 312,098 | +0.05(+0.22%) |
Jun 26, 2017 | 23.17 | 23.35 | 23.03 | 23.11 | 271,984 | +0.17(+0.76%) |
Jun 23, 2017 | 22.98 | 23.07 | 22.90 | 22.93 | 156,444 | +0.17(+0.73%) |
Jun 22, 2017 | 22.59 | 22.93 | 22.55 | 22.77 | 252,680 | +0.31(+1.36%) |
Jun 21, 2017 | 22.81 | 22.98 | 22.32 | 22.46 | 747,273 | -0.55(-2.37%) |
Jun 20, 2017 | 23.02 | 23.12 | 22.84 | 23.01 | 164,060 | -0.52(-2.22%) |
Jun 19, 2017 | 23.56 | 23.79 | 23.51 | 23.53 | 202,675 | -0.03(-0.14%) |
Jun 16, 2017 | 23.36 | 23.57 | 23.30 | 23.56 | 126,070 | +0.17(+0.74%) |
Jun 15, 2017 | 23.34 | 23.43 | 23.15 | 23.39 | 527,811 | -0.35(-1.46%) |
Jun 14, 2017 | 24.08 | 24.13 | 23.64 | 23.74 | 233,307 | -0.14(-0.59%) |
Jun 13, 2017 | 23.61 | 23.89 | 23.58 | 23.88 | 406,909 | -0.17(-0.72%) |
Jun 12, 2017 | 24.16 | 24.21 | 23.94 | 24.05 | 315,773 | +0.14(+0.59%) |
Jun 09, 2017 | 23.88 | 24.08 | 23.74 | 23.91 | 307,695 | +0.16(+0.66%) |
Jun 08, 2017 | 23.60 | 23.83 | 23.50 | 23.75 | 371,305 | -0.68(-2.78%) |
Jun 07, 2017 | 24.49 | 24.71 | 24.29 | 24.43 | 253,096 | -0.40(-1.60%) |
Jun 06, 2017 | 24.53 | 24.87 | 24.42 | 24.83 | 268,143 | -0.01(-0.03%) |
Jun 05, 2017 | 24.70 | 24.93 | 24.66 | 24.84 | 221,210 | -0.03(-0.13%) |
Jun 02, 2017 | 24.76 | 25.04 | 24.62 | 24.87 | 278,136 | +0.26(+1.04%) |
Jun 01, 2017 | 24.31 | 24.70 | 24.24 | 24.61 | 307,228 | -0.03(-0.13%) |
May 31, 2017 | 24.67 | 24.76 | 24.54 | 24.65 | 241,762 | -0.29(-1.16%) |
May 30, 2017 | 24.79 | 25.02 | 24.74 | 24.94 | 305,481 | -0.44(-1.73%) |
May 26, 2017 | 25.27 | 25.42 | 25.20 | 25.38 | 236,312 | +0.14(+0.56%) |
May 25, 2017 | 25.66 | 25.68 | 25.19 | 25.23 | 328,385 | -0.82(-3.14%) |
May 24, 2017 | 26.05 | 26.17 | 25.88 | 26.05 | 205,652 | -0.06(-0.22%) |
May 23, 2017 | 25.86 | 26.18 | 25.83 | 26.11 | 264,974 | +0.64(+2.50%) |
May 22, 2017 | 25.66 | 25.70 | 25.41 | 25.47 | 179,220 | -0.20(-0.77%) |
May 19, 2017 | 25.36 | 25.75 | 25.24 | 25.67 | 267,908 | +0.46(+1.84%) |
May 18, 2017 | 25.14 | 25.41 | 25.04 | 25.21 | 290,352 | -0.22(-0.88%) |
May 17, 2017 | 25.65 | 25.78 | 25.41 | 25.43 | 763,163 | -0.24(-0.93%) |
May 16, 2017 | 25.73 | 25.81 | 25.61 | 25.67 | 335,405 | +0.15(+0.58%) |
May 15, 2017 | 25.66 | 25.69 | 25.43 | 25.52 | 336,831 | +0.35(+1.38%) |
May 12, 2017 | 25.14 | 25.29 | 25.08 | 25.18 | 203,342 | -0.03(-0.13%) |
May 11, 2017 | 25.11 | 25.24 | 24.99 | 25.21 | 341,875 | -0.04(-0.16%) |
May 10, 2017 | 25.02 | 25.25 | 25.01 | 25.25 | 231,121 | +0.29(+1.16%) |
May 09, 2017 | 24.75 | 25.01 | 24.67 | 24.96 | 403,011 | +0.37(+1.51%) |
May 08, 2017 | 24.81 | 24.92 | 24.58 | 24.59 | 524,237 | -0.41(-1.62%) |
May 05, 2017 | 24.58 | 25.18 | 24.56 | 24.99 | 1,167,270 | +0.42(+1.72%) |
May 04, 2017 | 25.07 | 25.13 | 24.53 | 24.57 | 401,898 | -1.18(-4.60%) |
May 03, 2017 | 25.60 | 25.84 | 25.57 | 25.76 | 363,368 | +0.07(+0.26%) |
May 02, 2017 | 25.68 | 25.87 | 25.57 | 25.69 | 640,852 | +0.55(+2.21%) |
May 01, 2017 | 25.24 | 25.26 | 25.09 | 25.14 | 196,081 | -0.12(-0.49%) |
Apr 28, 2017 | 25.48 | 25.50 | 25.23 | 25.26 | 309,233 | -0.12(-0.49%) |
Apr 27, 2017 | 25.24 | 25.66 | 25.13 | 25.38 | 330,145 | -0.28(-1.10%) |
Apr 26, 2017 | 25.51 | 26.02 | 25.41 | 25.66 | 392,930 | -0.02(-0.06%) |
Apr 25, 2017 | 25.58 | 25.73 | 25.48 | 25.68 | 251,960 | +0.17(+0.68%) |
Apr 24, 2017 | 25.30 | 25.55 | 25.25 | 25.51 | 414,713 | +0.62(+2.49%) |
Apr 21, 2017 | 24.99 | 25.00 | 24.75 | 24.89 | 470,089 | +0.03(+0.13%) |
Apr 20, 2017 | 24.79 | 24.93 | 24.76 | 24.85 | 603,932 | +0.29(+1.18%) |
Apr 19, 2017 | 25.10 | 25.16 | 24.55 | 24.56 | 685,134 | -0.25(-1.00%) |
Apr 18, 2017 | 25.03 | 25.13 | 24.80 | 24.81 | 1,144,625 | -0.21(-0.83%) |
Apr 17, 2017 | 25.24 | 25.31 | 25.00 | 25.02 | 673,563 | -0.20(-0.79%) |
Apr 13, 2017 | 25.29 | 25.52 | 25.20 | 25.22 | 931,325 | +0.26(+1.06%) |
Apr 12, 2017 | 25.04 | 25.26 | 24.80 | 24.95 | 1,134,711 | +0.31(+1.28%) |
Apr 11, 2017 | 24.74 | 24.81 | 24.44 | 24.64 | 317,317 | +0.01(+0.03%) |
Apr 10, 2017 | 24.66 | 24.75 | 24.49 | 24.63 | 706,666 | +0.46(+1.88%) |
Apr 07, 2017 | 24.32 | 24.46 | 24.16 | 24.18 | 1,025,630 | -0.23(-0.95%) |
Apr 06, 2017 | 24.42 | 24.59 | 24.30 | 24.41 | 486,537 | +0.05(+0.20%) |
Apr 05, 2017 | 24.56 | 24.74 | 24.35 | 24.36 | 395,715 | -0.47(-1.90%) |
Apr 04, 2017 | 24.83 | 24.94 | 24.71 | 24.83 | 374,300 | +0.03(+0.13%) |
Apr 03, 2017 | 24.65 | 24.80 | 24.46 | 24.80 | 536,748 | +0.46(+1.90%) |
Mar 31, 2017 | 24.22 | 25.08 | 24.04 | 24.33 | 564,369 | +0.18(+0.75%) |
Mar 30, 2017 | 24.37 | 24.67 | 24.13 | 24.15 | 373,920 | -0.29(-1.18%) |
Mar 29, 2017 | 24.43 | 24.49 | 24.03 | 24.44 | 453,710 | +0.01(+0.03%) |
Mar 28, 2017 | 24.30 | 24.52 | 24.16 | 24.43 | 385,343 | +0.96(+4.09%) |
Mar 27, 2017 | 23.22 | 23.50 | 23.08 | 23.47 | 320,756 | -0.01(-0.04%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.44 | 23.48 | 282,513 | -0.20(-0.84%) |
Mar 23, 2017 | 23.70 | 23.80 | 23.61 | 23.68 | 220,169 | -0.07(-0.28%) |
Mar 22, 2017 | 23.47 | 23.77 | 23.46 | 23.74 | 358,049 | +0.47(+2.03%) |
Mar 21, 2017 | 23.61 | 23.75 | 23.18 | 23.27 | 400,244 | -0.35(-1.47%) |
Mar 20, 2017 | 23.51 | 23.77 | 23.46 | 23.62 | 263,772 | -0.07(-0.28%) |
Mar 17, 2017 | 23.77 | 23.84 | 23.65 | 23.69 | 400,347 | +0.01(+0.04%) |
Mar 16, 2017 | 23.65 | 23.74 | 23.51 | 23.68 | 441,207 | +0.41(+1.78%) |
Mar 15, 2017 | 22.76 | 23.30 | 22.76 | 23.26 | 453,695 | +0.69(+3.08%) |
Mar 14, 2017 | 22.50 | 22.65 | 22.27 | 22.57 | 280,760 | -0.22(-0.97%) |
Mar 13, 2017 | 22.52 | 22.80 | 22.52 | 22.79 | 234,836 | +0.29(+1.27%) |
Mar 10, 2017 | 22.53 | 22.59 | 22.36 | 22.51 | 571,568 | +0.21(+0.95%) |
Mar 09, 2017 | 22.41 | 22.44 | 22.04 | 22.29 | 630,267 | -0.21(-0.94%) |
Mar 08, 2017 | 22.88 | 22.97 | 22.48 | 22.51 | 312,969 | -0.41(-1.78%) |
Mar 07, 2017 | 23.04 | 23.04 | 22.83 | 22.91 | 349,547 | -0.20(-0.88%) |
Mar 06, 2017 | 23.29 | 23.31 | 23.04 | 23.12 | 619,108 | -0.07(-0.28%) |
Mar 03, 2017 | 23.04 | 23.37 | 23.01 | 23.18 | 390,872 | -0.03(-0.14%) |
Mar 02, 2017 | 23.36 | 23.46 | 23.21 | 23.22 | 378,072 | -0.40(-1.69%) |
Mar 01, 2017 | 23.59 | 23.71 | 23.44 | 23.62 | 699,726 | +0.47(+2.01%) |
Feb 28, 2017 | 23.28 | 23.33 | 23.02 | 23.15 | 256,039 | -0.37(-1.56%) |
Feb 27, 2017 | 23.71 | 23.71 | 23.48 | 23.52 | 278,583 | +0.29(+1.23%) |
Feb 24, 2017 | 23.23 | 23.45 | 23.14 | 23.23 | 305,350 | -0.43(-1.83%) |
Feb 23, 2017 | 23.68 | 23.75 | 23.44 | 23.66 | 358,122 | +0.31(+1.33%) |
Feb 22, 2017 | 23.37 | 23.42 | 23.27 | 23.35 | 328,770 | -0.33(-1.38%) |
Feb 21, 2017 | 23.80 | 23.82 | 23.61 | 23.68 | 428,975 | +0.43(+1.86%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.31 | 23.32 | 349,847 | -0.32(-1.35%) |
Feb 15, 2017 | 23.66 | 23.69 | 23.48 | 23.64 | 319,153 | -0.17(-0.72%) |
Feb 14, 2017 | 23.97 | 24.00 | 23.59 | 23.81 | 353,233 | +0.13(+0.55%) |
Feb 13, 2017 | 23.68 | 23.80 | 23.61 | 23.68 | 218,168 | +0.02(+0.10%) |
Feb 10, 2017 | 23.66 | 23.75 | 23.60 | 23.66 | 286,248 | +0.21(+0.91%) |
Feb 09, 2017 | 23.53 | 23.60 | 23.40 | 23.44 | 240,750 | +0.09(+0.38%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.07 | 23.35 | 463,924 | +0.02(+0.07%) |
Feb 07, 2017 | 23.47 | 23.63 | 23.33 | 23.34 | 336,849 | -0.36(-1.52%) |
Feb 06, 2017 | 23.85 | 23.88 | 23.67 | 23.70 | 227,805 | -0.60(-2.45%) |
Feb 03, 2017 | 24.20 | 24.42 | 24.15 | 24.29 | 228,191 | +0.00(+0.00%) |
Feb 02, 2017 | 24.29 | 24.44 | 24.17 | 24.29 | 531,813 | -0.02(-0.07%) |
Feb 01, 2017 | 24.64 | 24.73 | 24.22 | 24.31 | 656,310 | -0.07(-0.27%) |
Jan 31, 2017 | 24.28 | 24.42 | 24.26 | 24.37 | 262,929 | +0.16(+0.67%) |
Jan 30, 2017 | 24.20 | 24.27 | 24.13 | 24.21 | 288,599 | -0.42(-1.72%) |
Jan 27, 2017 | 24.54 | 24.70 | 24.48 | 24.64 | 395,532 | -0.36(-1.44%) |
Jan 26, 2017 | 24.83 | 25.10 | 24.75 | 25.00 | 409,634 | -0.85(-3.29%) |
Jan 25, 2017 | 25.88 | 25.97 | 25.75 | 25.84 | 264,201 | -0.44(-1.68%) |
Jan 24, 2017 | 26.34 | 26.45 | 26.20 | 26.28 | 650,847 | +0.38(+1.45%) |
Jan 23, 2017 | 25.71 | 25.93 | 25.66 | 25.91 | 746,946 | +0.84(+3.35%) |
Jan 20, 2017 | 25.13 | 25.23 | 25.03 | 25.07 | 235,769 | +0.05(+0.20%) |
Jan 19, 2017 | 25.25 | 25.27 | 24.86 | 25.02 | 212,174 | -0.27(-1.07%) |
Jan 18, 2017 | 25.38 | 25.49 | 25.19 | 25.29 | 184,599 | -0.16(-0.61%) |
Jan 17, 2017 | 25.48 | 25.57 | 25.34 | 25.44 | 569,950 | +0.05(+0.19%) |
Jan 13, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 25.31 | 25.42 | 24.97 | 25.15 | 756,742 | +0.67(+2.73%) |
Jan 11, 2017 | 24.35 | 24.52 | 24.19 | 24.48 | 663,643 | +0.50(+2.08%) |
Jan 10, 2017 | 24.10 | 24.23 | 23.90 | 23.98 | 314,567 | +0.25(+1.07%) |
Jan 09, 2017 | 23.92 | 24.05 | 23.68 | 23.73 | 328,353 | -0.11(-0.48%) |
Jan 06, 2017 | 24.05 | 24.15 | 23.79 | 23.84 | 416,973 | +0.06(+0.24%) |
Jan 05, 2017 | 23.91 | 24.00 | 23.73 | 23.79 | 239,475 | -0.31(-1.29%) |
Jan 04, 2017 | 24.15 | 24.25 | 23.98 | 24.10 | 366,038 | +0.22(+0.92%) |