Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.98 | 23.99 | 23.90 | 23.90 | 396,171 | -0.11(-0.44%) |
Sep 28, 2017 | 24.02 | 24.06 | 23.98 | 24.01 | 716,786 | -0.13(-0.54%) |
Sep 27, 2017 | 24.22 | 24.22 | 24.04 | 24.14 | 508,191 | +0.04(+0.18%) |
Sep 26, 2017 | 24.04 | 24.12 | 24.04 | 24.09 | 362,253 | +0.06(+0.27%) |
Sep 25, 2017 | 23.96 | 24.07 | 23.93 | 24.03 | 473,172 | +0.02(+0.07%) |
Sep 22, 2017 | 23.94 | 24.04 | 23.94 | 24.01 | 458,418 | +0.14(+0.61%) |
Sep 21, 2017 | 23.80 | 23.88 | 23.75 | 23.87 | 500,451 | +0.06(+0.27%) |
Sep 20, 2017 | 23.76 | 23.84 | 23.74 | 23.80 | 458,122 | +0.09(+0.37%) |
Sep 19, 2017 | 23.67 | 23.75 | 23.64 | 23.71 | 544,699 | +0.09(+0.37%) |
Sep 18, 2017 | 23.67 | 23.67 | 23.56 | 23.63 | 396,527 | +0.07(+0.31%) |
Sep 15, 2017 | 23.53 | 23.64 | 23.53 | 23.55 | 502,586 | +0.09(+0.38%) |
Sep 14, 2017 | 23.42 | 23.51 | 23.36 | 23.47 | 360,143 | +0.01(+0.03%) |
Sep 13, 2017 | 23.44 | 23.51 | 23.42 | 23.46 | 432,130 | +0.02(+0.07%) |
Sep 12, 2017 | 23.34 | 23.50 | 23.33 | 23.44 | 549,650 | +0.25(+1.07%) |
Sep 11, 2017 | 23.07 | 23.19 | 23.06 | 23.19 | 469,787 | +0.35(+1.51%) |
Sep 08, 2017 | 22.80 | 22.88 | 22.79 | 22.85 | 395,869 | +0.19(+0.85%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.58 | 22.65 | 417,675 | +0.11(+0.50%) |
Sep 06, 2017 | 22.52 | 22.57 | 22.49 | 22.54 | 508,441 | +0.02(+0.11%) |
Sep 05, 2017 | 22.55 | 22.55 | 22.41 | 22.52 | 811,870 | -0.13(-0.57%) |
Sep 01, 2017 | 22.63 | 22.69 | 22.61 | 22.65 | 556,902 | +0.09(+0.39%) |
Aug 31, 2017 | 22.40 | 22.57 | 22.38 | 22.56 | 695,993 | +0.36(+1.63%) |
Aug 30, 2017 | 22.28 | 22.28 | 22.12 | 22.20 | 585,517 | -0.17(-0.75%) |
Aug 29, 2017 | 22.30 | 22.37 | 22.30 | 22.37 | 409,716 | +0.04(+0.18%) |
Aug 28, 2017 | 22.45 | 22.48 | 22.31 | 22.33 | 355,102 | -0.13(-0.57%) |
Aug 25, 2017 | 22.29 | 22.49 | 22.39 | 22.45 | 486,452 | +0.16(+0.72%) |
Aug 24, 2017 | 22.31 | 22.41 | 22.29 | 22.29 | 536,254 | +0.03(+0.14%) |
Aug 23, 2017 | 22.24 | 22.30 | 22.19 | 22.26 | 490,433 | -0.12(-0.54%) |
Aug 22, 2017 | 22.22 | 22.44 | 22.21 | 22.38 | 948,308 | +0.27(+1.23%) |
Aug 21, 2017 | 22.11 | 22.12 | 22.00 | 22.11 | 472,521 | +0.00(+0.00%) |
Aug 18, 2017 | 22.06 | 22.17 | 22.04 | 22.11 | 635,280 | +0.14(+0.66%) |
Aug 17, 2017 | 22.20 | 22.21 | 21.96 | 21.96 | 464,410 | -0.29(-1.30%) |
Aug 16, 2017 | 22.29 | 22.30 | 22.21 | 22.25 | 509,816 | +0.06(+0.25%) |
Aug 15, 2017 | 22.30 | 22.30 | 22.17 | 22.20 | 597,803 | -0.07(-0.32%) |
Aug 14, 2017 | 22.26 | 22.33 | 22.25 | 22.27 | 484,735 | +0.14(+0.65%) |
Aug 11, 2017 | 22.09 | 22.19 | 22.09 | 22.12 | 484,487 | -0.02(-0.07%) |
Aug 10, 2017 | 22.43 | 22.43 | 22.13 | 22.14 | 453,591 | -0.23(-1.04%) |
Aug 09, 2017 | 22.45 | 22.46 | 22.32 | 22.37 | 443,010 | -0.15(-0.68%) |
Aug 08, 2017 | 22.61 | 22.68 | 22.52 | 22.53 | 440,358 | -0.10(-0.43%) |
Aug 07, 2017 | 22.69 | 22.70 | 22.62 | 22.62 | 474,288 | -0.15(-0.67%) |
Aug 04, 2017 | 22.88 | 22.88 | 22.74 | 22.78 | 552,300 | -0.24(-1.05%) |
Aug 03, 2017 | 23.09 | 23.10 | 22.98 | 23.02 | 1,000,504 | -0.14(-0.62%) |
Aug 02, 2017 | 23.20 | 23.24 | 23.02 | 23.16 | 1,299,825 | +0.17(+0.73%) |
Aug 01, 2017 | 23.12 | 23.13 | 22.74 | 22.99 | 1,210,929 | +0.50(+2.21%) |
Jul 31, 2017 | 22.54 | 22.58 | 22.46 | 22.49 | 861,105 | +0.29(+1.30%) |
Jul 28, 2017 | 22.24 | 22.24 | 22.16 | 22.21 | 468,556 | -0.01(-0.04%) |
Jul 27, 2017 | 22.23 | 22.25 | 22.12 | 22.21 | 432,782 | +0.06(+0.25%) |
Jul 26, 2017 | 22.16 | 22.16 | 22.08 | 22.16 | 415,875 | +0.00(+0.00%) |
Jul 25, 2017 | 22.14 | 22.23 | 22.13 | 22.16 | 661,369 | +0.15(+0.69%) |
Jul 24, 2017 | 22.07 | 22.07 | 21.96 | 22.00 | 437,905 | -0.09(-0.40%) |
Jul 21, 2017 | 22.12 | 22.12 | 22.04 | 22.09 | 382,569 | -0.14(-0.65%) |
Jul 20, 2017 | 22.29 | 22.30 | 22.21 | 22.24 | 622,185 | -0.02(-0.11%) |
Jul 19, 2017 | 22.21 | 22.29 | 22.19 | 22.26 | 366,447 | +0.06(+0.25%) |
Jul 18, 2017 | 22.16 | 22.21 | 22.11 | 22.21 | 577,915 | -0.05(-0.22%) |
Jul 17, 2017 | 22.17 | 22.29 | 22.16 | 22.25 | 797,332 | +0.07(+0.33%) |
Jul 14, 2017 | 22.26 | 22.31 | 22.17 | 22.18 | 598,995 | +0.12(+0.55%) |
Jul 13, 2017 | 22.00 | 22.11 | 21.98 | 22.06 | 710,060 | -0.02(-0.07%) |
Jul 12, 2017 | 22.04 | 22.12 | 22.03 | 22.08 | 596,687 | +0.24(+1.10%) |
Jul 11, 2017 | 21.82 | 21.84 | 21.72 | 21.84 | 916,238 | +0.00(+0.00%) |
Jul 10, 2017 | 21.88 | 21.91 | 21.82 | 21.84 | 850,536 | -0.05(-0.22%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.85 | 21.88 | 440,586 | -0.05(-0.22%) |
Jul 06, 2017 | 22.00 | 22.04 | 21.92 | 21.93 | 805,436 | -0.37(-1.66%) |
Jul 05, 2017 | 22.25 | 22.42 | 22.24 | 22.30 | 1,134,646 | +0.30(+1.35%) |
Jul 03, 2017 | 22.06 | 22.16 | 21.96 | 22.00 | 616,628 | +0.02(+0.07%) |
Jun 30, 2017 | 21.94 | 22.02 | 21.87 | 21.99 | 811,692 | +0.16(+0.74%) |
Jun 29, 2017 | 22.04 | 22.04 | 21.73 | 21.83 | 795,368 | -0.23(-1.06%) |
Jun 28, 2017 | 22.00 | 22.08 | 21.98 | 22.06 | 708,998 | +0.19(+0.88%) |
Jun 27, 2017 | 22.00 | 22.06 | 21.87 | 21.87 | 1,101,066 | -0.12(-0.55%) |
Jun 26, 2017 | 22.11 | 22.12 | 21.99 | 21.99 | 866,443 | -0.03(-0.14%) |
Jun 23, 2017 | 22.00 | 22.07 | 21.94 | 22.02 | 917,959 | +0.06(+0.29%) |
Jun 22, 2017 | 21.96 | 21.99 | 21.89 | 21.96 | 1,370,677 | +0.00(+0.00%) |
Jun 21, 2017 | 21.93 | 22.01 | 21.93 | 21.96 | 671,756 | +0.13(+0.58%) |
Jun 20, 2017 | 22.00 | 22.01 | 21.83 | 21.83 | 727,836 | -0.27(-1.23%) |
Jun 19, 2017 | 22.12 | 22.14 | 22.06 | 22.10 | 778,013 | -0.09(-0.39%) |
Jun 16, 2017 | 22.20 | 22.20 | 22.08 | 22.19 | 855,560 | -0.02(-0.11%) |
Jun 15, 2017 | 22.12 | 22.22 | 22.05 | 22.21 | 939,365 | -0.13(-0.57%) |
Jun 14, 2017 | 22.36 | 22.37 | 22.24 | 22.34 | 1,688,369 | -0.02(-0.11%) |
Jun 13, 2017 | 22.26 | 22.36 | 22.21 | 22.36 | 1,739,486 | +0.08(+0.36%) |
Jun 12, 2017 | 22.21 | 22.28 | 22.18 | 22.28 | 1,452,960 | +0.03(+0.14%) |
Jun 09, 2017 | 22.28 | 22.34 | 22.16 | 22.25 | 1,102,889 | -0.15(-0.68%) |
Jun 08, 2017 | 22.44 | 22.44 | 22.33 | 22.40 | 716,675 | -0.10(-0.42%) |
Jun 07, 2017 | 22.55 | 22.55 | 22.44 | 22.50 | 414,016 | -0.03(-0.14%) |
Jun 06, 2017 | 22.56 | 22.61 | 22.49 | 22.53 | 760,414 | +0.07(+0.32%) |
Jun 05, 2017 | 22.47 | 22.51 | 22.38 | 22.46 | 673,421 | -0.39(-1.71%) |
Jun 02, 2017 | 22.78 | 22.88 | 22.69 | 22.85 | 1,057,130 | +0.32(+1.41%) |
Jun 01, 2017 | 22.33 | 22.55 | 22.31 | 22.53 | 1,091,689 | +0.29(+1.29%) |
May 31, 2017 | 22.30 | 22.33 | 22.08 | 22.24 | 1,726,540 | +0.11(+0.50%) |
May 30, 2017 | 22.04 | 22.16 | 22.04 | 22.13 | 897,353 | +0.13(+0.58%) |
May 26, 2017 | 21.93 | 22.02 | 21.91 | 22.00 | 724,085 | -0.02(-0.07%) |
May 25, 2017 | 22.08 | 22.09 | 21.97 | 22.02 | 1,119,853 | -0.25(-1.14%) |
May 24, 2017 | 22.28 | 22.32 | 22.23 | 22.28 | 761,020 | +0.18(+0.83%) |
May 23, 2017 | 22.17 | 22.18 | 22.07 | 22.09 | 784,189 | +0.00(+0.00%) |
May 22, 2017 | 22.14 | 22.18 | 22.04 | 22.09 | 1,516,569 | +0.05(+0.22%) |
May 19, 2017 | 21.98 | 22.12 | 21.97 | 22.04 | 1,223,508 | +0.02(+0.07%) |
May 18, 2017 | 21.90 | 22.08 | 21.79 | 22.03 | 1,112,722 | +0.14(+0.65%) |
May 17, 2017 | 22.19 | 22.24 | 21.89 | 21.89 | 1,204,893 | -0.41(-1.82%) |
May 16, 2017 | 22.56 | 22.41 | 22.28 | 22.29 | 1,852,911 | -0.27(-1.20%) |
May 15, 2017 | 22.54 | 22.63 | 22.49 | 22.56 | 1,337,246 | +0.17(+0.75%) |
May 12, 2017 | 22.44 | 22.49 | 22.36 | 22.40 | 1,608,850 | -0.38(-1.68%) |
May 11, 2017 | 22.76 | 22.82 | 22.66 | 22.78 | 2,059,206 | +0.10(+0.42%) |
May 10, 2017 | 22.65 | 22.71 | 22.63 | 22.68 | 1,587,989 | +0.01(+0.04%) |
May 09, 2017 | 22.83 | 22.83 | 22.64 | 22.67 | 1,691,799 | -0.42(-1.83%) |
May 08, 2017 | 23.07 | 23.14 | 23.04 | 23.10 | 956,975 | -0.11(-0.48%) |
May 05, 2017 | 23.11 | 23.23 | 23.11 | 23.21 | 603,152 | +0.12(+0.52%) |
May 04, 2017 | 23.02 | 23.11 | 23.00 | 23.09 | 767,897 | +0.06(+0.24%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 23.03 | 768,797 | +0.02(+0.10%) |
May 02, 2017 | 23.09 | 23.10 | 22.91 | 23.01 | 1,200,407 | -0.15(-0.65%) |
May 01, 2017 | 23.08 | 23.18 | 23.06 | 23.16 | 858,848 | -0.02(-0.07%) |
Apr 28, 2017 | 23.10 | 23.24 | 22.99 | 23.18 | 1,135,724 | +0.07(+0.31%) |
Apr 27, 2017 | 23.23 | 23.05 | 23.10 | 975,992 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.21 | 23.28 | 23.16 | 23.16 | 623,206 | +0.10(+0.41%) |
Apr 25, 2017 | 23.07 | 23.12 | 23.03 | 23.06 | 699,584 | +0.11(+0.49%) |
Apr 24, 2017 | 22.99 | 23.03 | 22.89 | 22.95 | 703,263 | +0.24(+1.05%) |
Apr 21, 2017 | 22.77 | 22.77 | 22.68 | 22.71 | 609,579 | +0.03(+0.14%) |
Apr 20, 2017 | 22.62 | 22.71 | 22.62 | 22.68 | 752,195 | +0.23(+1.03%) |
Apr 19, 2017 | 22.58 | 22.59 | 22.43 | 22.45 | 921,578 | -0.17(-0.74%) |
Apr 18, 2017 | 22.64 | 22.66 | 22.57 | 22.62 | 846,549 | -0.23(-1.01%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.74 | 22.85 | 676,129 | +0.19(+0.84%) |
Apr 13, 2017 | 22.83 | 22.83 | 22.65 | 22.66 | 1,172,445 | -0.10(-0.42%) |
Apr 12, 2017 | 22.83 | 22.83 | 22.72 | 22.75 | 926,401 | -0.15(-0.66%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.79 | 22.90 | 1,196,427 | +0.08(+0.35%) |
Apr 10, 2017 | 22.85 | 22.88 | 22.75 | 22.83 | 1,339,842 | -0.09(-0.38%) |
Apr 07, 2017 | 22.94 | 22.99 | 22.85 | 22.91 | 1,324,457 | +0.04(+0.17%) |
Apr 06, 2017 | 22.94 | 22.95 | 22.79 | 22.87 | 1,720,053 | -0.25(-1.07%) |
Apr 05, 2017 | 23.22 | 23.30 | 23.10 | 23.12 | 2,189,508 | -0.48(-2.03%) |
Apr 04, 2017 | 23.61 | 23.65 | 23.46 | 23.60 | 742,570 | -0.40(-1.66%) |
Apr 03, 2017 | 24.05 | 24.06 | 23.84 | 24.00 | 681,857 | -0.10(-0.43%) |
Mar 31, 2017 | 24.07 | 24.15 | 24.04 | 24.10 | 634,780 | -0.31(-1.27%) |
Mar 30, 2017 | 24.44 | 24.44 | 24.35 | 24.41 | 398,675 | -0.11(-0.45%) |
Mar 29, 2017 | 24.48 | 24.57 | 24.41 | 24.52 | 523,027 | -0.02(-0.06%) |
Mar 28, 2017 | 24.29 | 24.58 | 24.20 | 24.54 | 925,829 | +0.17(+0.71%) |
Mar 27, 2017 | 24.21 | 24.38 | 24.13 | 24.37 | 594,440 | +0.02(+0.10%) |
Mar 24, 2017 | 24.29 | 24.39 | 24.26 | 24.34 | 567,635 | +0.04(+0.16%) |
Mar 23, 2017 | 24.23 | 24.40 | 24.21 | 24.30 | 553,747 | +0.09(+0.36%) |
Mar 22, 2017 | 24.19 | 24.24 | 24.05 | 24.21 | 693,331 | -0.13(-0.55%) |
Mar 21, 2017 | 24.75 | 24.86 | 24.31 | 24.35 | 1,055,638 | -0.16(-0.65%) |
Mar 20, 2017 | 24.56 | 24.66 | 24.48 | 24.51 | 1,031,743 | -0.04(-0.16%) |
Mar 17, 2017 | 24.65 | 24.67 | 24.52 | 24.55 | 329,548 | -0.12(-0.48%) |
Mar 16, 2017 | 24.74 | 24.79 | 24.66 | 24.67 | 404,528 | +0.02(+0.10%) |
Mar 15, 2017 | 24.54 | 24.70 | 24.50 | 24.64 | 571,954 | +0.32(+1.33%) |
Mar 14, 2017 | 24.40 | 24.41 | 24.28 | 24.32 | 457,091 | -0.24(-0.97%) |
Mar 13, 2017 | 24.55 | 24.56 | 24.45 | 24.55 | 799,103 | +0.00(+0.00%) |
Mar 10, 2017 | 24.61 | 24.68 | 24.48 | 24.55 | 590,958 | +0.09(+0.36%) |
Mar 09, 2017 | 24.48 | 24.52 | 24.40 | 24.47 | 538,629 | +0.00(+0.00%) |
Mar 08, 2017 | 24.58 | 24.59 | 24.46 | 24.47 | 736,015 | -0.10(-0.42%) |
Mar 07, 2017 | 24.61 | 24.65 | 24.55 | 24.57 | 693,901 | +0.09(+0.35%) |
Mar 06, 2017 | 24.56 | 24.56 | 24.40 | 24.48 | 601,723 | -0.15(-0.61%) |
Mar 03, 2017 | 24.64 | 24.71 | 24.58 | 24.63 | 552,192 | +0.13(+0.52%) |
Mar 02, 2017 | 24.60 | 24.67 | 24.50 | 24.51 | 489,242 | -0.24(-0.96%) |
Mar 01, 2017 | 24.72 | 24.80 | 24.72 | 24.74 | 611,222 | +0.25(+1.03%) |
Feb 28, 2017 | 24.63 | 24.63 | 24.44 | 24.49 | 485,986 | -0.21(-0.86%) |
Feb 27, 2017 | 24.73 | 24.73 | 24.63 | 24.71 | 887,906 | -0.17(-0.67%) |
Feb 24, 2017 | 24.78 | 24.87 | 24.77 | 24.87 | 1,241,568 | -0.13(-0.54%) |
Feb 23, 2017 | 25.02 | 25.08 | 24.97 | 25.01 | 1,505,056 | -0.19(-0.75%) |
Feb 22, 2017 | 25.10 | 25.29 | 25.10 | 25.20 | 2,182,194 | +0.06(+0.25%) |
Feb 21, 2017 | 25.07 | 25.20 | 25.06 | 25.13 | 1,648,034 | +0.13(+0.54%) |
Feb 17, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 25.01 | 25.08 | 24.88 | 24.91 | 1,430,943 | -0.23(-0.91%) |
Feb 15, 2017 | 25.07 | 25.16 | 25.01 | 25.14 | 668,301 | -0.17(-0.69%) |
Feb 14, 2017 | 25.12 | 25.35 | 25.08 | 25.31 | 1,160,851 | -0.09(-0.37%) |
Feb 13, 2017 | 25.32 | 25.44 | 25.31 | 25.41 | 1,021,023 | +0.44(+1.77%) |
Feb 10, 2017 | 24.95 | 25.03 | 24.92 | 24.97 | 792,224 | +0.19(+0.77%) |
Feb 09, 2017 | 24.67 | 24.84 | 24.64 | 24.78 | 1,409,682 | -0.32(-1.26%) |
Feb 08, 2017 | 25.06 | 25.11 | 24.93 | 25.09 | 1,386,797 | +0.28(+1.12%) |
Feb 07, 2017 | 24.90 | 24.94 | 24.76 | 24.82 | 1,904,185 | +0.40(+1.65%) |
Feb 06, 2017 | 24.48 | 24.50 | 24.26 | 24.41 | 1,252,291 | -0.15(-0.61%) |
Feb 03, 2017 | 24.46 | 24.59 | 24.29 | 24.56 | 1,316,053 | +0.66(+2.78%) |
Feb 02, 2017 | 23.88 | 23.92 | 23.77 | 23.90 | 1,381,820 | +0.21(+0.87%) |
Feb 01, 2017 | 23.91 | 23.91 | 23.64 | 23.69 | 1,241,690 | +0.19(+0.81%) |
Jan 31, 2017 | 23.67 | 23.70 | 23.29 | 23.50 | 1,188,165 | -0.18(-0.77%) |
Jan 30, 2017 | 23.85 | 23.92 | 23.56 | 23.69 | 1,947,294 | -0.10(-0.43%) |
Jan 27, 2017 | 24.09 | 24.09 | 23.73 | 23.79 | 1,505,689 | -0.51(-2.12%) |
Jan 26, 2017 | 24.44 | 24.49 | 24.27 | 24.30 | 922,890 | -0.05(-0.19%) |
Jan 25, 2017 | 24.18 | 24.39 | 24.18 | 24.35 | 739,611 | +0.38(+1.58%) |
Jan 24, 2017 | 23.80 | 24.00 | 23.73 | 23.97 | 567,389 | -0.04(-0.16%) |
Jan 23, 2017 | 23.96 | 24.03 | 23.86 | 24.01 | 589,621 | -0.06(-0.26%) |
Jan 20, 2017 | 24.14 | 24.21 | 23.99 | 24.07 | 692,445 | +0.07(+0.30%) |
Jan 19, 2017 | 24.03 | 24.10 | 23.85 | 24.00 | 591,342 | +0.28(+1.20%) |
Jan 18, 2017 | 23.59 | 23.72 | 23.52 | 23.72 | 774,405 | +0.26(+1.11%) |
Jan 17, 2017 | 23.50 | 23.60 | 23.42 | 23.46 | 973,973 | -0.33(-1.40%) |
Jan 13, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.87 | 23.95 | 23.57 | 23.85 | 932,688 | -0.02(-0.07%) |
Jan 11, 2017 | 23.78 | 23.87 | 23.65 | 23.87 | 1,023,304 | +0.06(+0.27%) |
Jan 10, 2017 | 23.84 | 23.94 | 23.74 | 23.80 | 1,074,287 | -0.26(-1.08%) |
Jan 09, 2017 | 24.02 | 24.12 | 23.96 | 24.06 | 740,012 | -0.03(-0.13%) |
Jan 06, 2017 | 24.00 | 24.18 | 23.91 | 24.10 | 624,171 | -0.15(-0.62%) |
Jan 05, 2017 | 24.21 | 24.34 | 24.18 | 24.25 | 610,207 | +0.00(+0.00%) |
Jan 04, 2017 | 23.89 | 24.26 | 23.89 | 24.25 | 892,115 | +0.83(+3.55%) |
Jan 03, 2017 | 23.31 | 23.42 | 23.26 | 23.42 | 1,093,223 | +0.33(+1.44%) |
Dec 30, 2016 | 23.08 | 23.08 | 23.08 | 0 | -0.07(-0.31%) | |
Dec 29, 2016 | 23.27 | 23.30 | 23.12 | 23.16 | 461,462 | -0.23(-0.98%) |
Dec 28, 2016 | 23.57 | 23.59 | 23.38 | 23.38 | 407,977 | -0.25(-1.04%) |
Dec 27, 2016 | 23.53 | 23.69 | 23.39 | 23.63 | 901,354 | -0.09(-0.39%) |
Dec 23, 2016 | 23.72 | 23.72 | 23.72 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.76 | 23.82 | 23.67 | 23.69 | 607,013 | +0.12(+0.50%) |
Dec 21, 2016 | 23.62 | 23.62 | 23.52 | 23.57 | 646,037 | -0.11(-0.46%) |
Dec 20, 2016 | 23.72 | 23.80 | 23.67 | 23.68 | 499,052 | -0.03(-0.13%) |
Dec 19, 2016 | 23.66 | 23.78 | 23.64 | 23.71 | 1,088,560 | +0.05(+0.23%) |
Dec 16, 2016 | 23.64 | 23.73 | 23.60 | 23.66 | 577,846 | -0.05(-0.20%) |
Dec 15, 2016 | 23.63 | 23.77 | 23.63 | 23.71 | 638,142 | +0.14(+0.60%) |
Dec 14, 2016 | 23.69 | 23.81 | 23.54 | 23.56 | 994,666 | -0.23(-0.96%) |
Dec 13, 2016 | 23.72 | 23.82 | 23.64 | 23.79 | 829,258 | +0.07(+0.30%) |
Dec 12, 2016 | 23.72 | 23.92 | 23.64 | 23.72 | 1,343,061 | -0.33(-1.37%) |
Dec 09, 2016 | 23.82 | 24.07 | 23.82 | 24.05 | 970,730 | +0.24(+1.02%) |
Dec 08, 2016 | 23.75 | 23.90 | 23.72 | 23.81 | 775,157 | +0.24(+1.00%) |
Dec 07, 2016 | 23.31 | 23.61 | 23.29 | 23.57 | 1,174,511 | +0.40(+1.73%) |
Dec 06, 2016 | 23.01 | 23.23 | 22.97 | 23.17 | 1,046,162 | +0.06(+0.27%) |
Dec 05, 2016 | 23.06 | 23.20 | 22.97 | 23.11 | 987,722 | +0.05(+0.20%) |
Dec 02, 2016 | 23.12 | 23.23 | 23.03 | 23.06 | 793,514 | -0.20(-0.84%) |
Dec 01, 2016 | 23.25 | 23.45 | 23.18 | 23.26 | 1,147,255 | -0.09(-0.40%) |
Nov 30, 2016 | 23.39 | 23.40 | 23.29 | 23.35 | 786,703 | +0.26(+1.12%) |
Nov 29, 2016 | 23.06 | 23.20 | 23.02 | 23.09 | 896,968 | +0.10(+0.44%) |
Nov 28, 2016 | 23.09 | 23.12 | 22.96 | 22.99 | 709,688 | -0.10(-0.44%) |
Nov 25, 2016 | 23.00 | 23.09 | 22.98 | 23.09 | 586,831 | +0.57(+2.55%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.56%) | |
Nov 22, 2016 | 22.38 | 22.42 | 22.25 | 22.39 | 716,424 | -0.06(-0.28%) |
Nov 21, 2016 | 22.53 | 22.59 | 22.38 | 22.46 | 1,127,957 | -0.09(-0.38%) |
Nov 18, 2016 | 22.62 | 22.62 | 22.50 | 22.54 | 532,275 | -0.19(-0.83%) |
Nov 17, 2016 | 22.58 | 22.73 | 22.57 | 22.73 | 781,928 | +0.32(+1.44%) |
Nov 16, 2016 | 22.43 | 22.45 | 22.35 | 22.41 | 500,992 | -0.07(-0.31%) |
Nov 15, 2016 | 22.42 | 22.49 | 22.32 | 22.48 | 1,597,264 | +0.09(+0.39%) |
Nov 14, 2016 | 22.34 | 22.50 | 22.28 | 22.39 | 699,584 | +0.21(+0.96%) |
Nov 11, 2016 | 22.14 | 22.19 | 21.95 | 22.18 | 505,065 | -0.08(-0.35%) |
Nov 10, 2016 | 22.10 | 22.32 | 21.99 | 22.26 | 889,631 | +0.33(+1.50%) |
Nov 09, 2016 | 21.62 | 22.04 | 21.60 | 21.93 | 1,343,335 | -0.39(-1.76%) |
Nov 08, 2016 | 22.21 | 22.43 | 22.19 | 22.32 | 556,186 | +0.09(+0.42%) |
Nov 07, 2016 | 22.11 | 22.25 | 22.07 | 22.23 | 631,287 | +0.47(+2.17%) |
Nov 04, 2016 | 21.82 | 21.92 | 21.71 | 21.76 | 879,161 | -0.53(-2.40%) |
Nov 03, 2016 | 22.38 | 22.45 | 22.25 | 22.29 | 635,434 | +0.01(+0.04%) |
Nov 02, 2016 | 22.50 | 22.56 | 22.25 | 22.28 | 822,961 | -0.51(-2.24%) |
Nov 01, 2016 | 23.09 | 23.10 | 22.61 | 22.79 | 1,059,957 | -0.63(-2.68%) |
Oct 31, 2016 | 23.75 | 23.95 | 23.33 | 23.42 | 826,316 | +0.01(+0.03%) |
Oct 28, 2016 | 23.45 | 23.51 | 23.28 | 23.42 | 1,077,096 | -0.10(-0.43%) |
Oct 27, 2016 | 23.50 | 23.61 | 23.47 | 23.52 | 867,280 | +0.01(+0.03%) |
Oct 26, 2016 | 23.48 | 23.60 | 23.45 | 23.51 | 892,078 | +0.02(+0.07%) |
Oct 25, 2016 | 23.51 | 23.59 | 23.43 | 23.49 | 1,006,439 | +0.18(+0.77%) |
Oct 24, 2016 | 23.34 | 23.41 | 23.27 | 23.31 | 733,990 | -0.08(-0.34%) |
Oct 21, 2016 | 23.29 | 23.46 | 23.28 | 23.39 | 1,019,215 | +0.09(+0.40%) |
Oct 20, 2016 | 23.27 | 23.38 | 23.21 | 23.30 | 1,127,449 | +0.31(+1.33%) |
Oct 19, 2016 | 23.08 | 23.18 | 22.98 | 22.99 | 1,170,265 | -0.19(-0.81%) |
Oct 18, 2016 | 23.29 | 23.31 | 23.16 | 23.18 | 1,242,167 | +0.29(+1.27%) |
Oct 17, 2016 | 23.01 | 23.08 | 22.88 | 22.89 | 869,531 | -0.20(-0.88%) |
Oct 14, 2016 | 23.16 | 23.28 | 23.09 | 23.09 | 656,468 | +0.13(+0.58%) |
Oct 13, 2016 | 22.93 | 23.05 | 22.81 | 22.96 | 1,080,947 | -0.03(-0.14%) |
Oct 12, 2016 | 22.98 | 23.05 | 22.90 | 22.99 | 555,363 | +0.10(+0.45%) |
Oct 11, 2016 | 23.13 | 23.13 | 22.82 | 22.89 | 572,431 | -0.38(-1.65%) |
Oct 10, 2016 | 23.26 | 23.42 | 23.26 | 23.27 | 444,662 | +0.14(+0.61%) |
Oct 07, 2016 | 23.22 | 23.25 | 23.01 | 23.13 | 347,406 | -0.10(-0.44%) |
Oct 06, 2016 | 23.24 | 23.27 | 23.15 | 23.23 | 604,290 | -0.24(-1.04%) |
Oct 05, 2016 | 23.31 | 23.53 | 23.31 | 23.48 | 869,855 | +0.66(+2.89%) |
Oct 04, 2016 | 22.91 | 23.07 | 22.79 | 22.82 | 654,537 | +0.04(+0.17%) |