Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.44 | 25.44 | 25.33 | 25.41 | 953,765 | +0.03(+0.11%) |
Oct 30, 2017 | 25.48 | 25.52 | 25.34 | 25.39 | 2,979,777 | -0.10(-0.38%) |
Oct 27, 2017 | 25.33 | 25.48 | 25.29 | 25.48 | 1,616,676 | +0.18(+0.70%) |
Oct 26, 2017 | 25.56 | 25.56 | 25.28 | 25.30 | 1,125,347 | -0.31(-1.23%) |
Oct 25, 2017 | 25.67 | 25.69 | 25.55 | 25.62 | 1,889,630 | -0.05(-0.21%) |
Oct 24, 2017 | 25.77 | 25.77 | 25.65 | 25.67 | 1,151,013 | -0.12(-0.48%) |
Oct 23, 2017 | 25.86 | 25.89 | 25.77 | 25.80 | 2,851,710 | -0.14(-0.53%) |
Oct 20, 2017 | 25.97 | 25.97 | 25.89 | 25.93 | 1,372,687 | -0.12(-0.47%) |
Oct 19, 2017 | 26.06 | 26.11 | 26.02 | 26.06 | 2,182,406 | +0.01(+0.05%) |
Oct 18, 2017 | 25.97 | 26.06 | 25.96 | 26.04 | 795,993 | -0.01(-0.05%) |
Oct 17, 2017 | 26.01 | 26.07 | 25.93 | 26.06 | 1,070,888 | -0.03(-0.11%) |
Oct 16, 2017 | 26.14 | 26.15 | 26.04 | 26.08 | 909,135 | -0.08(-0.31%) |
Oct 13, 2017 | 26.14 | 26.18 | 26.11 | 26.16 | 1,231,873 | +0.15(+0.58%) |
Oct 12, 2017 | 25.97 | 26.04 | 25.96 | 26.01 | 979,198 | +0.04(+0.16%) |
Oct 11, 2017 | 26.03 | 26.03 | 25.96 | 25.97 | 1,266,492 | +0.07(+0.26%) |
Oct 10, 2017 | 25.95 | 25.99 | 25.88 | 25.91 | 2,321,637 | +0.10(+0.37%) |
Oct 09, 2017 | 25.84 | 25.84 | 25.77 | 25.81 | 470,518 | -0.15(-0.58%) |
Oct 06, 2017 | 25.88 | 25.96 | 25.80 | 25.96 | 910,508 | -0.05(-0.21%) |
Oct 05, 2017 | 26.12 | 26.12 | 26.00 | 26.01 | 519,520 | -0.10(-0.37%) |
Oct 04, 2017 | 26.15 | 26.15 | 26.07 | 26.11 | 912,359 | +0.05(+0.21%) |
Oct 03, 2017 | 26.00 | 26.07 | 25.97 | 26.06 | 788,469 | -0.01(-0.05%) |
Oct 02, 2017 | 26.07 | 26.10 | 26.00 | 26.07 | 817,783 | -0.07(-0.26%) |
Sep 29, 2017 | 26.18 | 26.19 | 26.10 | 26.14 | 976,059 | +0.12(+0.47%) |
Sep 28, 2017 | 25.99 | 26.08 | 25.96 | 26.02 | 1,748,071 | +0.01(+0.05%) |
Sep 27, 2017 | 26.04 | 26.07 | 25.99 | 26.00 | 3,974,212 | -0.29(-1.09%) |
Sep 26, 2017 | 26.33 | 26.33 | 26.18 | 26.29 | 1,186,364 | -0.14(-0.52%) |
Sep 25, 2017 | 26.51 | 26.51 | 26.37 | 26.42 | 2,897,216 | -0.15(-0.56%) |
Sep 22, 2017 | 26.59 | 26.59 | 26.55 | 26.57 | 925,066 | +0.12(+0.46%) |
Sep 21, 2017 | 26.45 | 26.46 | 26.40 | 26.45 | 698,664 | +0.00(+0.00%) |
Sep 20, 2017 | 26.56 | 26.63 | 26.40 | 26.45 | 1,049,861 | -0.05(-0.21%) |
Sep 19, 2017 | 26.51 | 26.52 | 26.45 | 26.51 | 642,586 | +0.01(+0.05%) |
Sep 18, 2017 | 26.52 | 26.53 | 26.48 | 26.49 | 875,751 | -0.11(-0.41%) |
Sep 15, 2017 | 26.60 | 26.60 | 26.55 | 26.60 | 443,472 | +0.04(+0.15%) |
Sep 14, 2017 | 26.42 | 26.56 | 26.40 | 26.56 | 512,664 | +0.08(+0.31%) |
Sep 13, 2017 | 26.55 | 26.55 | 26.44 | 26.48 | 677,495 | -0.10(-0.36%) |
Sep 12, 2017 | 26.56 | 26.59 | 26.52 | 26.57 | 580,970 | -0.08(-0.31%) |
Sep 11, 2017 | 26.71 | 26.74 | 26.64 | 26.66 | 559,081 | -0.05(-0.20%) |
Sep 08, 2017 | 26.72 | 26.75 | 26.66 | 26.71 | 735,469 | +0.00(+0.00%) |
Sep 07, 2017 | 26.67 | 26.72 | 26.63 | 26.71 | 625,070 | +0.20(+0.77%) |
Sep 06, 2017 | 26.51 | 26.59 | 26.46 | 26.51 | 965,109 | +0.05(+0.21%) |
Sep 05, 2017 | 26.41 | 26.48 | 26.40 | 26.45 | 1,918,080 | +0.10(+0.36%) |
Sep 01, 2017 | 26.34 | 26.37 | 26.32 | 26.36 | 1,555,414 | +0.05(+0.18%) |
Aug 31, 2017 | 26.23 | 26.32 | 26.21 | 26.31 | 588,377 | +0.08(+0.31%) |
Aug 30, 2017 | 26.21 | 26.28 | 26.21 | 26.23 | 517,040 | -0.03(-0.10%) |
Aug 29, 2017 | 26.24 | 26.29 | 26.23 | 26.25 | 1,360,382 | -0.01(-0.05%) |
Aug 28, 2017 | 26.27 | 26.28 | 26.23 | 26.27 | 472,793 | +0.03(+0.10%) |
Aug 25, 2017 | 26.11 | 26.28 | 26.09 | 26.24 | 665,133 | +0.18(+0.68%) |
Aug 24, 2017 | 26.04 | 26.08 | 26.02 | 26.06 | 2,008,995 | +0.03(+0.10%) |
Aug 23, 2017 | 25.97 | 26.05 | 25.92 | 26.04 | 2,582,859 | +0.04(+0.16%) |
Aug 22, 2017 | 26.00 | 26.02 | 25.96 | 26.00 | 1,377,962 | +0.05(+0.21%) |
Aug 21, 2017 | 26.06 | 26.08 | 25.92 | 25.94 | 1,990,212 | -0.07(-0.26%) |
Aug 18, 2017 | 25.93 | 26.03 | 25.87 | 26.01 | 868,812 | +0.14(+0.52%) |
Aug 17, 2017 | 25.97 | 26.00 | 25.86 | 25.87 | 584,193 | -0.14(-0.52%) |
Aug 16, 2017 | 25.89 | 26.01 | 25.87 | 26.01 | 528,650 | +0.14(+0.52%) |
Aug 15, 2017 | 25.75 | 25.89 | 25.73 | 25.87 | 1,428,405 | +0.04(+0.16%) |
Aug 14, 2017 | 25.81 | 25.89 | 25.78 | 25.83 | 593,095 | +0.07(+0.26%) |
Aug 11, 2017 | 25.68 | 25.81 | 25.66 | 25.77 | 938,364 | +0.11(+0.42%) |
Aug 10, 2017 | 25.75 | 25.75 | 25.64 | 25.66 | 1,765,708 | -0.07(-0.26%) |
Aug 09, 2017 | 25.71 | 25.73 | 25.67 | 25.73 | 946,053 | -0.08(-0.32%) |
Aug 08, 2017 | 25.87 | 25.90 | 25.79 | 25.81 | 1,334,405 | -0.11(-0.42%) |
Aug 07, 2017 | 25.85 | 25.92 | 25.83 | 25.92 | 1,948,518 | +0.04(+0.16%) |
Aug 04, 2017 | 25.92 | 25.93 | 25.75 | 25.87 | 1,690,051 | -0.07(-0.26%) |
Aug 03, 2017 | 25.94 | 25.95 | 25.89 | 25.94 | 1,123,411 | +0.04(+0.16%) |
Aug 02, 2017 | 25.86 | 25.94 | 25.82 | 25.90 | 2,027,375 | +0.01(+0.05%) |
Aug 01, 2017 | 25.93 | 25.98 | 25.87 | 25.89 | 864,299 | -0.06(-0.23%) |
Jul 31, 2017 | 25.85 | 25.96 | 25.84 | 25.95 | 1,101,603 | +0.07(+0.26%) |
Jul 28, 2017 | 25.87 | 25.91 | 25.84 | 25.88 | 722,502 | +0.04(+0.16%) |
Jul 27, 2017 | 25.91 | 25.92 | 25.81 | 25.84 | 831,139 | -0.07(-0.26%) |
Jul 26, 2017 | 25.74 | 25.95 | 25.70 | 25.91 | 1,461,515 | +0.22(+0.84%) |
Jul 25, 2017 | 25.83 | 25.83 | 25.68 | 25.69 | 885,507 | -0.08(-0.31%) |
Jul 24, 2017 | 25.84 | 25.84 | 25.76 | 25.77 | 1,013,662 | -0.09(-0.37%) |
Jul 21, 2017 | 25.95 | 25.96 | 25.85 | 25.87 | 1,460,895 | -0.04(-0.16%) |
Jul 20, 2017 | 25.88 | 25.96 | 25.85 | 25.91 | 1,761,448 | +0.05(+0.21%) |
Jul 19, 2017 | 25.81 | 25.88 | 25.78 | 25.85 | 1,830,920 | -0.01(-0.05%) |
Jul 18, 2017 | 25.83 | 25.88 | 25.78 | 25.87 | 5,792,686 | +0.12(+0.47%) |
Jul 17, 2017 | 25.72 | 25.76 | 25.66 | 25.74 | 1,325,332 | +0.07(+0.26%) |
Jul 14, 2017 | 25.68 | 25.70 | 25.62 | 25.68 | 669,124 | +0.26(+1.01%) |
Jul 13, 2017 | 25.45 | 25.49 | 25.39 | 25.42 | 1,695,948 | +0.03(+0.11%) |
Jul 12, 2017 | 25.35 | 25.45 | 25.31 | 25.39 | 2,180,374 | +0.23(+0.91%) |
Jul 11, 2017 | 25.12 | 25.19 | 25.04 | 25.16 | 1,342,993 | +0.07(+0.27%) |
Jul 10, 2017 | 25.18 | 25.18 | 25.07 | 25.10 | 1,823,795 | +0.01(+0.05%) |
Jul 07, 2017 | 25.06 | 25.14 | 24.96 | 25.08 | 425,647 | -0.01(-0.05%) |
Jul 06, 2017 | 25.02 | 25.10 | 24.98 | 25.10 | 686,491 | -0.05(-0.21%) |
Jul 05, 2017 | 25.03 | 25.15 | 24.98 | 25.15 | 848,025 | -0.03(-0.11%) |
Jul 03, 2017 | 25.34 | 25.34 | 25.18 | 25.18 | 408,888 | -0.20(-0.78%) |
Jun 30, 2017 | 25.43 | 25.43 | 25.33 | 25.37 | 649,678 | +0.00(+0.00%) |
Jun 29, 2017 | 25.44 | 25.47 | 25.31 | 25.37 | 1,583,110 | -0.15(-0.58%) |
Jun 28, 2017 | 25.50 | 25.56 | 25.39 | 25.52 | 1,505,357 | +0.05(+0.21%) |
Jun 27, 2017 | 25.48 | 25.51 | 25.39 | 25.47 | 906,344 | -0.07(-0.26%) |
Jun 26, 2017 | 25.55 | 25.59 | 25.52 | 25.54 | 1,271,599 | +0.13(+0.53%) |
Jun 23, 2017 | 25.37 | 25.46 | 25.32 | 25.40 | 564,241 | +0.11(+0.43%) |
Jun 22, 2017 | 25.24 | 25.33 | 25.19 | 25.29 | 525,559 | +0.16(+0.64%) |
Jun 21, 2017 | 25.24 | 25.25 | 25.08 | 25.13 | 1,633,023 | -0.08(-0.32%) |
Jun 20, 2017 | 25.35 | 25.37 | 25.17 | 25.21 | 664,934 | -0.23(-0.90%) |
Jun 19, 2017 | 25.47 | 25.50 | 25.41 | 25.44 | 639,045 | -0.11(-0.42%) |
Jun 16, 2017 | 25.47 | 25.56 | 25.47 | 25.55 | 516,515 | +0.09(+0.37%) |
Jun 15, 2017 | 25.50 | 25.50 | 25.41 | 25.46 | 1,466,978 | -0.20(-0.79%) |
Jun 14, 2017 | 25.71 | 25.77 | 25.60 | 25.66 | 595,884 | +0.09(+0.37%) |
Jun 13, 2017 | 25.52 | 25.58 | 25.48 | 25.56 | 709,801 | +0.05(+0.21%) |
Jun 12, 2017 | 25.51 | 25.56 | 25.41 | 25.51 | 1,234,827 | +0.05(+0.21%) |
Jun 09, 2017 | 25.51 | 25.54 | 25.44 | 25.46 | 1,808,993 | -0.07(-0.26%) |
Jun 08, 2017 | 25.48 | 25.52 | 25.43 | 25.52 | 931,949 | +0.04(+0.16%) |
Jun 07, 2017 | 25.51 | 25.58 | 25.43 | 25.48 | 1,849,792 | -0.09(-0.37%) |
Jun 06, 2017 | 25.50 | 25.58 | 25.49 | 25.58 | 686,779 | +0.11(+0.42%) |
Jun 05, 2017 | 25.46 | 25.54 | 25.46 | 25.47 | 1,014,927 | -0.03(-0.11%) |
Jun 02, 2017 | 25.47 | 25.51 | 25.43 | 25.50 | 1,516,310 | +0.13(+0.53%) |
Jun 01, 2017 | 25.31 | 25.39 | 25.25 | 25.36 | 833,760 | +0.12(+0.48%) |
May 31, 2017 | 25.23 | 25.29 | 25.17 | 25.24 | 526,674 | +0.09(+0.37%) |
May 30, 2017 | 25.16 | 25.21 | 25.12 | 25.15 | 855,930 | -0.09(-0.37%) |
May 26, 2017 | 25.23 | 25.27 | 25.21 | 25.24 | 733,454 | +0.09(+0.37%) |
May 25, 2017 | 25.25 | 25.27 | 25.15 | 25.15 | 496,169 | -0.05(-0.21%) |
May 24, 2017 | 25.19 | 25.24 | 25.09 | 25.20 | 898,744 | +0.15(+0.59%) |
May 23, 2017 | 25.11 | 25.13 | 25.02 | 25.05 | 552,059 | +0.03(+0.11%) |
May 22, 2017 | 25.08 | 25.11 | 24.99 | 25.03 | 1,674,979 | +0.05(+0.21%) |
May 19, 2017 | 24.88 | 25.01 | 24.88 | 24.97 | 500,582 | +0.32(+1.30%) |
May 18, 2017 | 24.69 | 24.77 | 24.56 | 24.65 | 937,091 | -0.53(-2.12%) |
May 17, 2017 | 25.24 | 25.27 | 25.16 | 25.19 | 709,728 | -0.12(-0.48%) |
May 16, 2017 | 25.20 | 25.32 | 25.20 | 25.31 | 1,380,219 | +0.19(+0.74%) |
May 15, 2017 | 25.09 | 25.20 | 25.09 | 25.12 | 3,370,122 | +0.16(+0.64%) |
May 12, 2017 | 24.96 | 25.00 | 24.91 | 24.96 | 440,011 | +0.13(+0.54%) |
May 11, 2017 | 24.84 | 24.87 | 24.77 | 24.83 | 604,660 | +0.07(+0.27%) |
May 10, 2017 | 24.75 | 24.83 | 24.72 | 24.76 | 1,350,784 | +0.15(+0.60%) |
May 09, 2017 | 24.67 | 24.67 | 24.55 | 24.61 | 795,045 | -0.07(-0.27%) |
May 08, 2017 | 24.80 | 24.80 | 24.64 | 24.68 | 1,502,491 | -0.17(-0.70%) |
May 05, 2017 | 24.75 | 24.85 | 24.69 | 24.85 | 822,956 | +0.13(+0.54%) |
May 04, 2017 | 24.80 | 24.80 | 24.68 | 24.72 | 983,879 | -0.16(-0.64%) |
May 03, 2017 | 24.99 | 25.03 | 24.85 | 24.88 | 3,366,505 | -0.12(-0.48%) |
May 02, 2017 | 24.92 | 25.00 | 24.89 | 25.00 | 519,844 | +0.12(+0.48%) |
May 01, 2017 | 24.91 | 24.92 | 24.85 | 24.88 | 410,303 | +0.03(+0.12%) |
Apr 28, 2017 | 24.85 | 24.89 | 24.78 | 24.85 | 996,029 | +0.04(+0.16%) |
Apr 27, 2017 | 24.82 | 24.82 | 24.74 | 24.81 | 566,825 | +0.00(+0.00%) |
Apr 26, 2017 | 24.84 | 24.85 | 24.70 | 24.81 | 580,744 | -0.13(-0.53%) |
Apr 25, 2017 | 24.90 | 24.96 | 24.87 | 24.94 | 833,466 | -0.07(-0.27%) |
Apr 24, 2017 | 25.04 | 25.08 | 24.96 | 25.01 | 2,379,952 | +0.20(+0.80%) |
Apr 21, 2017 | 24.80 | 24.85 | 24.73 | 24.81 | 2,174,202 | -0.01(-0.05%) |
Apr 20, 2017 | 24.84 | 24.85 | 24.76 | 24.82 | 558,120 | +0.11(+0.43%) |
Apr 19, 2017 | 24.77 | 24.82 | 24.70 | 24.72 | 487,802 | -0.13(-0.54%) |
Apr 18, 2017 | 24.80 | 24.89 | 24.76 | 24.85 | 2,688,606 | +0.05(+0.21%) |
Apr 17, 2017 | 24.76 | 24.81 | 24.73 | 24.80 | 505,139 | +0.16(+0.65%) |
Apr 13, 2017 | 24.70 | 24.76 | 24.61 | 24.64 | 804,584 | -0.04(-0.16%) |
Apr 12, 2017 | 24.54 | 24.70 | 24.50 | 24.68 | 3,217,289 | +0.20(+0.82%) |
Apr 11, 2017 | 24.52 | 24.53 | 24.44 | 24.48 | 1,757,026 | +0.03(+0.11%) |
Apr 10, 2017 | 24.41 | 24.46 | 24.41 | 24.45 | 2,347,049 | -0.01(-0.05%) |
Apr 07, 2017 | 24.50 | 24.53 | 24.44 | 24.46 | 741,610 | -0.07(-0.27%) |
Apr 06, 2017 | 24.49 | 24.56 | 24.48 | 24.53 | 706,422 | -0.03(-0.11%) |
Apr 05, 2017 | 24.52 | 24.61 | 24.48 | 24.56 | 2,089,987 | -0.01(-0.05%) |
Apr 04, 2017 | 24.45 | 24.57 | 24.45 | 24.57 | 563,386 | +0.05(+0.22%) |
Apr 03, 2017 | 24.56 | 24.60 | 24.46 | 24.52 | 1,061,880 | -0.01(-0.05%) |
Mar 31, 2017 | 24.58 | 24.62 | 24.49 | 24.53 | 751,498 | -0.13(-0.54%) |
Mar 30, 2017 | 24.73 | 24.80 | 24.64 | 24.66 | 993,299 | +0.00(+0.00%) |
Mar 29, 2017 | 24.54 | 24.68 | 24.54 | 24.66 | 701,621 | +0.09(+0.38%) |
Mar 28, 2017 | 24.66 | 24.68 | 24.57 | 24.57 | 1,944,287 | -0.16(-0.64%) |
Mar 27, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 948,208 | -0.05(-0.21%) |
Mar 24, 2017 | 24.65 | 24.84 | 24.65 | 24.78 | 634,239 | +0.07(+0.27%) |
Mar 23, 2017 | 24.64 | 24.72 | 24.58 | 24.72 | 2,583,129 | +0.04(+0.16%) |
Mar 22, 2017 | 24.60 | 24.69 | 24.57 | 24.68 | 1,357,698 | +0.09(+0.38%) |
Mar 21, 2017 | 24.70 | 24.73 | 24.56 | 24.58 | 2,309,241 | -0.05(-0.21%) |
Mar 20, 2017 | 24.50 | 24.66 | 24.50 | 24.64 | 722,305 | +0.12(+0.48%) |
Mar 17, 2017 | 24.42 | 24.52 | 24.38 | 24.52 | 650,360 | +0.16(+0.65%) |
Mar 16, 2017 | 24.38 | 24.44 | 24.30 | 24.36 | 812,739 | +0.07(+0.27%) |
Mar 15, 2017 | 23.92 | 24.29 | 23.92 | 24.29 | 408,458 | +0.42(+1.78%) |
Mar 14, 2017 | 23.84 | 23.91 | 23.84 | 23.87 | 409,004 | -0.04(-0.17%) |
Mar 13, 2017 | 23.92 | 23.99 | 23.88 | 23.91 | 510,796 | -0.03(-0.11%) |
Mar 10, 2017 | 23.83 | 23.96 | 23.79 | 23.93 | 974,459 | +0.24(+1.01%) |
Mar 09, 2017 | 23.75 | 23.79 | 23.63 | 23.70 | 733,133 | -0.15(-0.61%) |
Mar 08, 2017 | 23.91 | 23.93 | 23.79 | 23.84 | 1,057,567 | -0.21(-0.88%) |
Mar 07, 2017 | 24.03 | 24.11 | 23.99 | 24.05 | 1,782,773 | +0.08(+0.33%) |
Mar 06, 2017 | 24.01 | 24.04 | 23.93 | 23.97 | 495,174 | -0.01(-0.06%) |
Mar 03, 2017 | 23.88 | 24.01 | 23.88 | 23.99 | 2,622,145 | +0.21(+0.89%) |
Mar 02, 2017 | 23.93 | 23.95 | 23.78 | 23.78 | 800,788 | -0.30(-1.27%) |
Mar 01, 2017 | 23.92 | 24.08 | 23.91 | 24.08 | 1,774,134 | +0.09(+0.36%) |
Feb 28, 2017 | 24.10 | 24.11 | 23.99 | 23.99 | 573,075 | -0.12(-0.49%) |
Feb 27, 2017 | 24.20 | 24.23 | 24.09 | 24.11 | 2,630,870 | -0.05(-0.22%) |
Feb 24, 2017 | 24.19 | 24.22 | 24.16 | 24.16 | 596,069 | -0.12(-0.49%) |
Feb 23, 2017 | 24.31 | 24.32 | 24.24 | 24.28 | 616,355 | +0.12(+0.49%) |
Feb 22, 2017 | 23.99 | 24.19 | 23.99 | 24.16 | 707,026 | +0.13(+0.55%) |
Feb 21, 2017 | 23.89 | 24.05 | 23.89 | 24.03 | 678,561 | +0.04(+0.16%) |
Feb 17, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.12 | 24.14 | 24.04 | 24.06 | 480,449 | -0.07(-0.27%) |
Feb 15, 2017 | 23.98 | 24.14 | 23.93 | 24.12 | 1,110,971 | +0.08(+0.33%) |
Feb 14, 2017 | 24.09 | 24.11 | 23.93 | 24.05 | 759,452 | +0.08(+0.33%) |
Feb 13, 2017 | 23.97 | 24.02 | 23.92 | 23.97 | 642,750 | -0.03(-0.11%) |
Feb 10, 2017 | 23.86 | 23.99 | 23.85 | 23.99 | 449,236 | +0.11(+0.44%) |
Feb 09, 2017 | 23.89 | 23.95 | 23.86 | 23.89 | 533,804 | +0.04(+0.17%) |
Feb 08, 2017 | 23.79 | 23.87 | 23.78 | 23.85 | 437,418 | +0.07(+0.28%) |
Feb 07, 2017 | 23.76 | 23.83 | 23.72 | 23.78 | 614,965 | -0.11(-0.44%) |
Feb 06, 2017 | 23.93 | 23.93 | 23.81 | 23.89 | 1,520,342 | -0.08(-0.33%) |
Feb 03, 2017 | 23.87 | 23.98 | 23.87 | 23.97 | 1,357,546 | +0.17(+0.72%) |
Feb 02, 2017 | 23.76 | 23.83 | 23.76 | 23.79 | 683,453 | +0.13(+0.56%) |
Feb 01, 2017 | 23.64 | 23.69 | 23.57 | 23.66 | 663,703 | +0.04(+0.17%) |
Jan 31, 2017 | 23.64 | 23.68 | 23.57 | 23.62 | 1,674,496 | +0.04(+0.17%) |
Jan 30, 2017 | 23.45 | 23.60 | 23.45 | 23.58 | 962,844 | +0.05(+0.22%) |
Jan 27, 2017 | 23.41 | 23.53 | 23.41 | 23.53 | 740,223 | +0.05(+0.22%) |
Jan 26, 2017 | 23.44 | 23.50 | 23.36 | 23.48 | 1,266,087 | -0.12(-0.50%) |
Jan 25, 2017 | 23.44 | 23.60 | 23.44 | 23.60 | 685,225 | +0.08(+0.34%) |
Jan 24, 2017 | 23.56 | 23.60 | 23.47 | 23.52 | 630,899 | +0.03(+0.11%) |
Jan 23, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 3,901,403 | +0.05(+0.22%) |
Jan 20, 2017 | 23.28 | 23.44 | 23.26 | 23.44 | 884,354 | +0.17(+0.73%) |
Jan 19, 2017 | 23.20 | 23.28 | 23.14 | 23.27 | 705,255 | +0.03(+0.11%) |
Jan 18, 2017 | 23.27 | 23.36 | 23.19 | 23.24 | 999,637 | -0.17(-0.73%) |
Jan 17, 2017 | 23.37 | 23.44 | 23.33 | 23.41 | 840,444 | +0.11(+0.45%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.24 | 23.36 | 23.23 | 23.27 | 823,991 | +0.26(+1.14%) |
Jan 11, 2017 | 22.91 | 23.06 | 22.78 | 23.01 | 723,945 | -0.07(-0.28%) |
Jan 10, 2017 | 23.07 | 23.14 | 23.07 | 23.07 | 1,506,199 | -0.11(-0.45%) |
Jan 09, 2017 | 23.08 | 23.19 | 23.08 | 23.18 | 950,694 | +0.00(+0.00%) |
Jan 06, 2017 | 23.14 | 23.20 | 23.12 | 23.18 | 1,407,889 | -0.04(-0.17%) |
Jan 05, 2017 | 23.20 | 23.29 | 23.16 | 23.22 | 1,517,188 | +0.11(+0.45%) |
Jan 04, 2017 | 22.99 | 23.11 | 22.99 | 23.11 | 438,086 | +0.16(+0.69%) |
Jan 03, 2017 | 23.01 | 23.03 | 22.89 | 22.95 | 788,155 | -0.17(-0.74%) |
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.01 | 23.15 | 23.01 | 23.12 | 653,803 | +0.14(+0.63%) |
Dec 28, 2016 | 22.95 | 22.98 | 22.89 | 22.98 | 468,561 | +0.03(+0.12%) |
Dec 27, 2016 | 22.97 | 22.98 | 22.87 | 22.95 | 995,909 | -0.07(-0.28%) |
Dec 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 22.93 | 22.94 | 22.85 | 22.93 | 428,778 | +0.00(+0.00%) |
Dec 21, 2016 | 22.86 | 22.93 | 22.83 | 22.93 | 840,517 | +0.09(+0.40%) |
Dec 20, 2016 | 22.72 | 22.86 | 22.72 | 22.83 | 804,612 | +0.07(+0.29%) |
Dec 19, 2016 | 22.76 | 22.81 | 22.63 | 22.77 | 664,872 | +0.10(+0.46%) |
Dec 16, 2016 | 22.70 | 22.72 | 22.59 | 22.66 | 769,104 | +0.08(+0.35%) |
Dec 15, 2016 | 22.70 | 22.72 | 22.47 | 22.59 | 2,025,451 | -0.20(-0.86%) |
Dec 14, 2016 | 23.14 | 23.21 | 22.76 | 22.78 | 577,868 | -0.34(-1.47%) |
Dec 13, 2016 | 23.14 | 23.19 | 23.10 | 23.12 | 631,920 | -0.03(-0.11%) |
Dec 12, 2016 | 23.04 | 23.17 | 23.04 | 23.15 | 1,570,204 | +0.20(+0.85%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.93 | 22.95 | 626,374 | -0.09(-0.40%) |
Dec 08, 2016 | 23.03 | 23.10 | 22.98 | 23.04 | 1,441,803 | -0.10(-0.45%) |
Dec 07, 2016 | 23.08 | 23.19 | 23.03 | 23.15 | 1,072,869 | +0.20(+0.85%) |
Dec 06, 2016 | 22.80 | 22.95 | 22.80 | 22.95 | 724,762 | +0.31(+1.39%) |
Dec 05, 2016 | 22.57 | 22.70 | 22.57 | 22.64 | 2,114,055 | +0.09(+0.41%) |
Dec 02, 2016 | 22.46 | 22.61 | 22.46 | 22.55 | 1,026,940 | +0.05(+0.23%) |
Dec 01, 2016 | 22.51 | 22.55 | 22.42 | 22.49 | 410,964 | -0.06(-0.25%) |
Nov 30, 2016 | 22.64 | 22.67 | 22.54 | 22.55 | 902,439 | -0.10(-0.46%) |
Nov 29, 2016 | 22.56 | 22.68 | 22.54 | 22.66 | 743,300 | -0.01(-0.06%) |
Nov 28, 2016 | 22.56 | 22.68 | 22.56 | 22.67 | 382,099 | +0.20(+0.87%) |
Nov 25, 2016 | 22.50 | 22.55 | 22.42 | 22.47 | 368,899 | -0.03(-0.12%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.79 | 22.80 | 22.64 | 22.75 | 1,617,741 | +0.05(+0.23%) |
Nov 21, 2016 | 22.68 | 22.77 | 22.66 | 22.69 | 587,231 | +0.14(+0.63%) |
Nov 18, 2016 | 22.68 | 22.75 | 22.51 | 22.55 | 697,925 | -0.08(-0.35%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.60 | 22.63 | 776,651 | -0.10(-0.46%) |
Nov 16, 2016 | 22.71 | 22.79 | 22.68 | 22.73 | 1,533,316 | -0.25(-1.08%) |
Nov 15, 2016 | 22.66 | 22.98 | 22.66 | 22.98 | 1,315,354 | +0.42(+1.85%) |
Nov 14, 2016 | 22.15 | 22.72 | 22.11 | 22.56 | 1,862,697 | +0.14(+0.64%) |
Nov 11, 2016 | 22.53 | 22.76 | 22.21 | 22.42 | 3,001,423 | -0.33(-1.43%) |
Nov 10, 2016 | 23.22 | 23.35 | 22.62 | 22.75 | 2,154,893 | -1.13(-4.74%) |
Nov 09, 2016 | 23.85 | 23.96 | 23.78 | 23.88 | 1,968,834 | -0.66(-2.71%) |
Nov 08, 2016 | 24.34 | 24.56 | 24.30 | 24.54 | 638,383 | +0.27(+1.13%) |
Nov 07, 2016 | 24.30 | 24.35 | 24.26 | 24.27 | 714,415 | +0.10(+0.43%) |
Nov 04, 2016 | 24.19 | 24.23 | 24.13 | 24.17 | 626,565 | -0.03(-0.11%) |
Nov 03, 2016 | 24.22 | 24.32 | 24.19 | 24.19 | 910,048 | -0.04(-0.16%) |
Nov 02, 2016 | 24.26 | 24.35 | 24.22 | 24.23 | 927,880 | -0.03(-0.11%) |