Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.21 | 29.36 | 29.21 | 29.23 | 567,894 | +0.04(+0.14%) |
Nov 29, 2017 | 29.30 | 29.36 | 29.13 | 29.19 | 62,311 | -0.04(-0.14%) |
Nov 28, 2017 | 29.21 | 29.74 | 29.16 | 29.23 | 241,561 | +0.04(+0.14%) |
Nov 27, 2017 | 29.38 | 29.38 | 29.18 | 29.19 | 169,897 | -0.14(-0.47%) |
Nov 24, 2017 | 29.30 | 29.41 | 29.30 | 29.33 | 47,326 | +0.17(+0.58%) |
Nov 22, 2017 | 29.06 | 29.19 | 29.06 | 29.16 | 121,486 | +0.17(+0.58%) |
Nov 21, 2017 | 28.99 | 29.05 | 28.88 | 28.99 | 117,571 | +0.22(+0.75%) |
Nov 20, 2017 | 28.79 | 28.84 | 28.74 | 28.77 | 81,575 | +0.21(+0.73%) |
Nov 17, 2017 | 28.57 | 28.59 | 28.49 | 28.57 | 92,058 | -0.12(-0.42%) |
Nov 16, 2017 | 28.49 | 28.71 | 28.49 | 28.69 | 75,456 | +0.34(+1.19%) |
Nov 15, 2017 | 28.33 | 28.40 | 28.22 | 28.35 | 70,377 | -0.19(-0.68%) |
Nov 14, 2017 | 28.58 | 28.58 | 28.47 | 28.54 | 135,623 | -0.01(-0.03%) |
Nov 13, 2017 | 28.48 | 28.58 | 28.44 | 28.55 | 138,330 | -0.10(-0.34%) |
Nov 10, 2017 | 28.68 | 28.73 | 28.61 | 28.65 | 86,918 | -0.09(-0.31%) |
Nov 09, 2017 | 28.69 | 28.74 | 28.54 | 28.73 | 313,754 | -0.20(-0.69%) |
Nov 08, 2017 | 28.93 | 28.99 | 28.86 | 28.93 | 126,678 | +0.14(+0.50%) |
Nov 07, 2017 | 28.77 | 28.82 | 28.69 | 28.79 | 171,024 | -0.10(-0.36%) |
Nov 06, 2017 | 28.67 | 28.93 | 28.67 | 28.89 | 86,947 | +0.20(+0.70%) |
Nov 03, 2017 | 28.65 | 28.80 | 28.59 | 28.69 | 885,519 | +0.08(+0.28%) |
Nov 02, 2017 | 28.57 | 28.64 | 28.56 | 28.61 | 51,456 | -0.02(-0.06%) |
Nov 01, 2017 | 28.73 | 28.76 | 28.63 | 28.63 | 44,023 | +0.04(+0.14%) |
Oct 31, 2017 | 28.52 | 28.65 | 28.52 | 28.59 | 93,300 | +0.17(+0.59%) |
Oct 30, 2017 | 28.40 | 28.43 | 28.33 | 28.42 | 100,888 | +0.10(+0.37%) |
Oct 27, 2017 | 28.21 | 28.32 | 28.14 | 28.32 | 48,323 | +0.13(+0.46%) |
Oct 26, 2017 | 28.25 | 28.25 | 28.18 | 28.19 | 71,856 | +0.01(+0.03%) |
Oct 25, 2017 | 28.25 | 28.34 | 28.09 | 28.18 | 160,734 | -0.06(-0.23%) |
Oct 24, 2017 | 28.24 | 28.33 | 28.23 | 28.24 | 77,792 | +0.11(+0.40%) |
Oct 23, 2017 | 28.22 | 28.23 | 28.12 | 28.13 | 53,515 | -0.08(-0.28%) |
Oct 20, 2017 | 28.24 | 28.24 | 28.18 | 28.21 | 30,144 | -0.03(-0.11%) |
Oct 19, 2017 | 28.17 | 28.24 | 28.15 | 28.24 | 78,321 | -0.12(-0.42%) |
Oct 18, 2017 | 28.36 | 28.40 | 28.31 | 28.36 | 41,948 | -0.03(-0.11%) |
Oct 17, 2017 | 28.37 | 28.42 | 28.31 | 28.40 | 117,328 | -0.06(-0.23%) |
Oct 16, 2017 | 28.46 | 28.53 | 28.45 | 28.46 | 45,663 | -0.02(-0.08%) |
Oct 13, 2017 | 28.48 | 28.54 | 28.46 | 28.48 | 75,972 | +0.17(+0.60%) |
Oct 12, 2017 | 28.29 | 28.42 | 28.28 | 28.32 | 113,495 | -0.02(-0.06%) |
Oct 11, 2017 | 28.20 | 28.36 | 28.20 | 28.33 | 149,550 | +0.09(+0.31%) |
Oct 10, 2017 | 28.24 | 28.27 | 28.13 | 28.24 | 5,813,074 | +0.21(+0.75%) |
Oct 09, 2017 | 28.09 | 28.14 | 28.02 | 28.03 | 39,262 | -0.03(-0.10%) |
Oct 06, 2017 | 28.03 | 28.09 | 27.92 | 28.06 | 59,195 | -0.08(-0.30%) |
Oct 05, 2017 | 28.12 | 28.18 | 28.07 | 28.15 | 31,977 | +0.04(+0.14%) |
Oct 04, 2017 | 28.14 | 28.21 | 28.09 | 28.11 | 79,216 | -0.03(-0.11%) |
Oct 03, 2017 | 28.06 | 28.20 | 28.04 | 28.14 | 52,554 | +0.05(+0.17%) |
Oct 02, 2017 | 28.03 | 28.16 | 28.03 | 28.09 | 514,933 | -0.06(-0.20%) |
Sep 29, 2017 | 28.08 | 28.18 | 28.02 | 28.15 | 52,292 | +0.21(+0.75%) |
Sep 28, 2017 | 27.85 | 28.01 | 27.85 | 27.94 | 53,577 | +0.09(+0.32%) |
Sep 27, 2017 | 27.88 | 27.92 | 27.84 | 27.85 | 112,210 | +0.02(+0.09%) |
Sep 26, 2017 | 27.82 | 27.86 | 27.72 | 27.83 | 38,877 | +0.02(+0.06%) |
Sep 25, 2017 | 27.83 | 27.94 | 27.77 | 27.81 | 49,068 | -0.17(-0.60%) |
Sep 22, 2017 | 27.99 | 28.00 | 27.91 | 27.98 | 41,139 | +0.03(+0.11%) |
Sep 21, 2017 | 27.96 | 28.03 | 27.92 | 27.95 | 47,282 | -0.14(-0.52%) |
Sep 20, 2017 | 28.15 | 28.25 | 27.98 | 28.09 | 56,464 | -0.06(-0.23%) |
Sep 19, 2017 | 28.14 | 28.22 | 28.07 | 28.16 | 62,465 | +0.14(+0.52%) |
Sep 18, 2017 | 28.09 | 28.16 | 28.01 | 28.01 | 28,350 | -0.06(-0.20%) |
Sep 15, 2017 | 28.02 | 28.07 | 27.98 | 28.07 | 72,685 | +0.10(+0.34%) |
Sep 14, 2017 | 27.87 | 28.02 | 27.87 | 27.97 | 30,416 | +0.07(+0.26%) |
Sep 13, 2017 | 27.99 | 28.04 | 27.87 | 27.90 | 137,545 | -0.09(-0.32%) |
Sep 12, 2017 | 28.00 | 28.02 | 27.96 | 27.99 | 196,087 | +0.01(+0.03%) |
Sep 11, 2017 | 27.97 | 28.07 | 27.97 | 27.98 | 36,057 | +0.06(+0.20%) |
Sep 08, 2017 | 27.95 | 27.95 | 27.87 | 27.92 | 29,613 | -0.02(-0.06%) |
Sep 07, 2017 | 27.89 | 27.98 | 27.88 | 27.94 | 49,663 | +0.31(+1.11%) |
Sep 06, 2017 | 27.62 | 27.70 | 27.62 | 27.63 | 72,966 | +0.10(+0.38%) |
Sep 05, 2017 | 27.64 | 27.64 | 27.44 | 27.53 | 134,086 | -0.27(-0.95%) |
Sep 01, 2017 | 27.86 | 27.86 | 27.72 | 27.79 | 45,823 | +0.09(+0.32%) |
Aug 31, 2017 | 27.54 | 27.73 | 27.54 | 27.71 | 66,760 | +0.26(+0.93%) |
Aug 30, 2017 | 27.41 | 27.47 | 27.37 | 27.45 | 37,507 | -0.01(-0.05%) |
Aug 29, 2017 | 27.45 | 27.50 | 27.41 | 27.46 | 19,487 | -0.05(-0.18%) |
Aug 28, 2017 | 27.52 | 27.58 | 27.50 | 27.51 | 74,434 | +0.01(+0.03%) |
Aug 25, 2017 | 27.39 | 27.59 | 27.39 | 27.50 | 47,677 | +0.20(+0.74%) |
Aug 24, 2017 | 27.35 | 27.37 | 27.30 | 27.30 | 40,174 | -0.06(-0.20%) |
Aug 23, 2017 | 27.27 | 27.37 | 27.26 | 27.36 | 30,887 | -0.00(-0.00%) |
Aug 22, 2017 | 27.30 | 27.38 | 27.28 | 27.36 | 37,566 | +0.09(+0.32%) |
Aug 21, 2017 | 27.27 | 27.30 | 27.25 | 27.27 | 40,070 | +0.03(+0.12%) |
Aug 18, 2017 | 27.22 | 27.30 | 27.20 | 27.24 | 25,736 | +0.10(+0.39%) |
Aug 17, 2017 | 27.30 | 27.38 | 27.13 | 27.13 | 90,749 | -0.20(-0.73%) |
Aug 16, 2017 | 27.21 | 27.39 | 27.21 | 27.34 | 52,742 | +0.13(+0.47%) |
Aug 15, 2017 | 27.17 | 27.22 | 27.12 | 27.21 | 34,841 | -0.07(-0.27%) |
Aug 14, 2017 | 27.28 | 27.36 | 27.27 | 27.28 | 152,342 | +0.10(+0.38%) |
Aug 11, 2017 | 27.14 | 27.23 | 27.11 | 27.17 | 30,362 | +0.02(+0.06%) |
Aug 10, 2017 | 27.38 | 27.38 | 27.16 | 27.16 | 64,640 | -0.31(-1.14%) |
Aug 09, 2017 | 27.41 | 27.49 | 27.40 | 27.47 | 99,703 | -0.09(-0.32%) |
Aug 08, 2017 | 27.67 | 27.69 | 27.55 | 27.56 | 37,040 | -0.11(-0.41%) |
Aug 07, 2017 | 27.64 | 27.68 | 27.60 | 27.67 | 44,144 | +0.03(+0.12%) |
Aug 04, 2017 | 27.65 | 27.65 | 27.52 | 27.64 | 32,873 | -0.01(-0.03%) |
Aug 03, 2017 | 27.59 | 27.68 | 27.57 | 27.65 | 68,981 | -0.06(-0.20%) |
Aug 02, 2017 | 27.64 | 27.74 | 27.64 | 27.71 | 47,028 | +0.02(+0.06%) |
Aug 01, 2017 | 27.75 | 27.78 | 27.68 | 27.69 | 108,717 | +0.04(+0.15%) |
Jul 31, 2017 | 27.56 | 27.66 | 27.52 | 27.65 | 32,134 | +0.10(+0.35%) |
Jul 28, 2017 | 27.51 | 27.60 | 27.49 | 27.55 | 33,440 | -0.02(-0.06%) |
Jul 27, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 27,677 | -0.05(-0.17%) |
Jul 26, 2017 | 27.47 | 27.63 | 27.46 | 27.62 | 36,665 | +0.13(+0.47%) |
Jul 25, 2017 | 27.54 | 27.55 | 27.47 | 27.49 | 180,131 | -0.01(-0.03%) |
Jul 24, 2017 | 27.44 | 27.51 | 27.39 | 27.50 | 60,602 | +0.04(+0.15%) |
Jul 21, 2017 | 27.38 | 27.46 | 27.34 | 27.46 | 42,442 | +0.02(+0.09%) |
Jul 20, 2017 | 27.41 | 27.48 | 27.40 | 27.43 | 40,041 | +0.05(+0.19%) |
Jul 19, 2017 | 27.30 | 27.40 | 27.29 | 27.38 | 33,568 | +0.19(+0.69%) |
Jul 18, 2017 | 27.17 | 27.21 | 27.14 | 27.19 | 75,153 | +0.12(+0.45%) |
Jul 17, 2017 | 27.05 | 27.09 | 27.05 | 27.07 | 65,048 | -0.02(-0.09%) |
Jul 14, 2017 | 27.00 | 27.11 | 26.93 | 27.09 | 89,020 | +0.23(+0.87%) |
Jul 13, 2017 | 26.81 | 26.89 | 26.74 | 26.86 | 56,930 | +0.14(+0.51%) |
Jul 12, 2017 | 26.68 | 26.78 | 26.67 | 26.72 | 47,117 | +0.12(+0.45%) |
Jul 11, 2017 | 26.45 | 26.61 | 26.45 | 26.60 | 61,505 | +0.10(+0.36%) |
Jul 10, 2017 | 26.44 | 26.53 | 26.42 | 26.51 | 104,843 | +0.02(+0.09%) |
Jul 07, 2017 | 26.47 | 26.53 | 26.40 | 26.48 | 53,718 | -0.02(-0.06%) |
Jul 06, 2017 | 26.51 | 26.55 | 26.47 | 26.50 | 65,018 | -0.12(-0.45%) |
Jul 05, 2017 | 26.57 | 26.63 | 26.52 | 26.62 | 183,242 | -0.02(-0.06%) |
Jul 03, 2017 | 26.70 | 26.76 | 26.64 | 26.64 | 76,599 | -0.18(-0.66%) |
Jun 30, 2017 | 26.76 | 26.83 | 26.70 | 26.81 | 37,886 | +0.16(+0.60%) |
Jun 29, 2017 | 26.81 | 26.81 | 26.57 | 26.65 | 48,883 | -0.19(-0.72%) |
Jun 28, 2017 | 26.71 | 26.86 | 26.71 | 26.85 | 44,097 | +0.17(+0.63%) |
Jun 27, 2017 | 26.71 | 26.74 | 26.64 | 26.68 | 44,961 | -0.03(-0.12%) |
Jun 26, 2017 | 26.81 | 26.85 | 26.68 | 26.71 | 149,627 | -0.02(-0.06%) |
Jun 23, 2017 | 26.64 | 26.77 | 26.63 | 26.72 | 84,070 | +0.06(+0.24%) |
Jun 22, 2017 | 26.63 | 26.69 | 26.59 | 26.66 | 187,390 | +0.09(+0.33%) |
Jun 21, 2017 | 26.56 | 26.61 | 26.52 | 26.57 | 37,068 | -0.01(-0.03%) |
Jun 20, 2017 | 26.68 | 26.73 | 26.58 | 26.58 | 82,169 | -0.17(-0.63%) |
Jun 19, 2017 | 26.72 | 26.78 | 26.68 | 26.75 | 48,228 | +0.06(+0.24%) |
Jun 16, 2017 | 26.61 | 26.70 | 26.58 | 26.68 | 35,883 | +0.17(+0.64%) |
Jun 15, 2017 | 26.47 | 26.56 | 26.46 | 26.52 | 71,808 | -0.37(-1.38%) |
Jun 14, 2017 | 27.02 | 27.05 | 26.82 | 26.89 | 39,167 | +0.01(+0.03%) |
Jun 13, 2017 | 26.79 | 26.89 | 26.74 | 26.88 | 31,458 | +0.28(+1.06%) |
Jun 12, 2017 | 26.58 | 26.60 | 26.49 | 26.60 | 66,296 | -0.04(-0.15%) |
Jun 09, 2017 | 26.68 | 26.76 | 26.57 | 26.64 | 257,279 | -0.23(-0.87%) |
Jun 08, 2017 | 26.77 | 26.87 | 26.75 | 26.87 | 78,574 | +0.06(+0.22%) |
Jun 07, 2017 | 26.84 | 26.90 | 26.76 | 26.81 | 38,263 | +0.01(+0.05%) |
Jun 06, 2017 | 26.79 | 26.82 | 26.76 | 26.80 | 125,450 | -0.03(-0.12%) |
Jun 05, 2017 | 26.87 | 26.88 | 26.82 | 26.83 | 64,868 | -0.07(-0.27%) |
Jun 02, 2017 | 26.81 | 26.94 | 26.78 | 26.90 | 76,824 | +0.27(+1.00%) |
Jun 01, 2017 | 26.55 | 26.65 | 26.55 | 26.64 | 41,128 | +0.21(+0.79%) |
May 31, 2017 | 26.52 | 26.54 | 26.43 | 26.43 | 194,842 | -0.06(-0.21%) |
May 30, 2017 | 26.43 | 26.50 | 26.43 | 26.48 | 161,879 | +0.02(+0.09%) |
May 26, 2017 | 26.40 | 26.48 | 26.40 | 26.46 | 71,223 | -0.06(-0.21%) |
May 25, 2017 | 26.55 | 26.58 | 26.48 | 26.52 | 45,519 | +0.02(+0.06%) |
May 24, 2017 | 26.42 | 26.54 | 26.40 | 26.50 | 257,320 | +0.06(+0.21%) |
May 23, 2017 | 26.52 | 26.54 | 26.43 | 26.44 | 145,312 | +0.00(+0.00%) |
May 22, 2017 | 26.45 | 26.48 | 26.43 | 26.44 | 58,071 | +0.03(+0.12%) |
May 19, 2017 | 26.27 | 26.44 | 26.25 | 26.41 | 171,249 | +0.31(+1.20%) |
May 18, 2017 | 25.93 | 26.10 | 25.91 | 26.10 | 77,863 | +0.02(+0.09%) |
May 17, 2017 | 26.26 | 26.28 | 26.07 | 26.07 | 83,365 | -0.27(-1.04%) |
May 16, 2017 | 26.31 | 26.36 | 26.29 | 26.35 | 70,082 | +0.09(+0.34%) |
May 15, 2017 | 26.23 | 26.28 | 26.21 | 26.26 | 60,456 | +0.11(+0.43%) |
May 12, 2017 | 26.12 | 26.19 | 26.10 | 26.15 | 136,521 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.23 | 26.13 | 26.19 | 55,353 | -0.03(-0.12%) |
May 10, 2017 | 26.19 | 26.26 | 26.13 | 26.23 | 137,565 | +0.07(+0.28%) |
May 09, 2017 | 26.17 | 26.21 | 26.12 | 26.15 | 87,200 | +0.06(+0.25%) |
May 08, 2017 | 26.15 | 26.16 | 26.07 | 26.09 | 356,109 | -0.03(-0.12%) |
May 05, 2017 | 25.94 | 26.12 | 25.94 | 26.12 | 73,461 | +0.14(+0.56%) |
May 04, 2017 | 25.93 | 25.99 | 25.89 | 25.98 | 176,843 | +0.02(+0.09%) |
May 03, 2017 | 25.94 | 25.96 | 25.87 | 25.95 | 410,732 | -0.07(-0.28%) |
May 02, 2017 | 25.95 | 26.05 | 25.95 | 26.03 | 52,450 | +0.09(+0.34%) |
May 01, 2017 | 26.01 | 26.01 | 25.87 | 25.94 | 91,470 | +0.09(+0.34%) |
Apr 28, 2017 | 25.81 | 25.86 | 25.80 | 25.85 | 45,923 | +0.05(+0.19%) |
Apr 27, 2017 | 25.74 | 25.81 | 25.72 | 25.80 | 61,051 | +0.08(+0.31%) |
Apr 26, 2017 | 25.70 | 25.80 | 25.70 | 25.72 | 47,827 | -0.05(-0.19%) |
Apr 25, 2017 | 25.69 | 25.80 | 25.69 | 25.77 | 55,876 | +0.16(+0.63%) |
Apr 24, 2017 | 25.61 | 25.63 | 25.56 | 25.61 | 95,242 | +0.27(+1.05%) |
Apr 21, 2017 | 25.33 | 25.37 | 25.30 | 25.34 | 142,920 | +0.01(+0.03%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 68,134 | +0.16(+0.64%) |
Apr 19, 2017 | 25.28 | 25.33 | 25.13 | 25.17 | 43,956 | -0.05(-0.19%) |
Apr 18, 2017 | 25.15 | 25.22 | 25.12 | 25.22 | 172,917 | -0.06(-0.22%) |
Apr 17, 2017 | 25.23 | 25.29 | 25.18 | 25.28 | 47,473 | +0.21(+0.83%) |
Apr 13, 2017 | 25.18 | 25.22 | 25.07 | 25.07 | 389,595 | -0.15(-0.61%) |
Apr 12, 2017 | 25.21 | 25.27 | 25.15 | 25.22 | 112,862 | +0.02(+0.06%) |
Apr 11, 2017 | 25.20 | 25.22 | 25.08 | 25.21 | 154,958 | +0.06(+0.22%) |
Apr 10, 2017 | 25.11 | 25.19 | 25.10 | 25.15 | 86,977 | -0.02(-0.10%) |
Apr 07, 2017 | 25.20 | 25.23 | 25.14 | 25.17 | 103,193 | -0.03(-0.13%) |
Apr 06, 2017 | 25.18 | 25.21 | 25.14 | 25.21 | 137,305 | +0.02(+0.06%) |
Apr 05, 2017 | 25.25 | 25.32 | 25.18 | 25.19 | 117,557 | -0.10(-0.38%) |
Apr 04, 2017 | 25.29 | 25.35 | 25.25 | 25.29 | 770,068 | -0.11(-0.44%) |
Apr 03, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 424,923 | +0.06(+0.25%) |
Mar 31, 2017 | 25.29 | 25.38 | 25.25 | 25.33 | 39,193 | -0.05(-0.19%) |
Mar 30, 2017 | 25.40 | 25.46 | 25.37 | 25.38 | 156,389 | -0.07(-0.28%) |
Mar 29, 2017 | 25.34 | 25.45 | 25.34 | 25.45 | 47,027 | +0.01(+0.03%) |
Mar 28, 2017 | 25.37 | 25.49 | 25.37 | 25.45 | 116,925 | +0.13(+0.51%) |
Mar 27, 2017 | 25.25 | 25.36 | 25.17 | 25.32 | 49,544 | +0.00(+0.00%) |
Mar 24, 2017 | 25.27 | 25.36 | 25.27 | 25.32 | 79,972 | +0.14(+0.57%) |
Mar 23, 2017 | 25.11 | 25.25 | 25.11 | 25.17 | 87,907 | +0.02(+0.10%) |
Mar 22, 2017 | 25.07 | 25.17 | 25.02 | 25.15 | 30,376 | -0.01(-0.03%) |
Mar 21, 2017 | 25.44 | 25.49 | 25.14 | 25.16 | 63,952 | -0.12(-0.46%) |
Mar 20, 2017 | 25.31 | 25.35 | 25.23 | 25.27 | 78,232 | +0.02(+0.08%) |
Mar 17, 2017 | 25.22 | 25.30 | 25.19 | 25.25 | 64,278 | +0.10(+0.42%) |
Mar 16, 2017 | 25.20 | 25.21 | 25.10 | 25.15 | 115,206 | +0.10(+0.38%) |
Mar 15, 2017 | 24.74 | 25.09 | 24.72 | 25.05 | 222,051 | +0.34(+1.37%) |
Mar 14, 2017 | 24.77 | 24.79 | 24.70 | 24.72 | 40,900 | -0.20(-0.81%) |
Mar 13, 2017 | 24.84 | 24.93 | 24.84 | 24.92 | 61,902 | +0.13(+0.52%) |
Mar 10, 2017 | 24.72 | 24.82 | 24.68 | 24.79 | 131,789 | +0.18(+0.72%) |
Mar 09, 2017 | 24.60 | 24.62 | 24.52 | 24.61 | 121,286 | +0.06(+0.26%) |
Mar 08, 2017 | 24.64 | 24.69 | 24.55 | 24.55 | 39,045 | -0.15(-0.62%) |
Mar 07, 2017 | 24.71 | 24.76 | 24.68 | 24.70 | 73,295 | +0.00(+0.00%) |
Mar 06, 2017 | 24.73 | 24.75 | 24.66 | 24.70 | 64,720 | -0.08(-0.32%) |
Mar 03, 2017 | 24.75 | 24.83 | 24.67 | 24.78 | 217,893 | +0.02(+0.10%) |
Mar 02, 2017 | 24.86 | 24.87 | 24.76 | 24.76 | 107,436 | -0.27(-1.09%) |
Mar 01, 2017 | 24.94 | 25.08 | 24.94 | 25.03 | 132,348 | +0.15(+0.61%) |
Feb 28, 2017 | 24.94 | 24.97 | 24.86 | 24.88 | 42,917 | -0.02(-0.06%) |
Feb 27, 2017 | 24.88 | 24.96 | 24.87 | 24.89 | 88,123 | -0.04(-0.16%) |
Feb 24, 2017 | 24.92 | 24.95 | 24.86 | 24.93 | 98,275 | -0.13(-0.51%) |
Feb 23, 2017 | 25.13 | 25.13 | 25.04 | 25.06 | 114,371 | +0.01(+0.03%) |
Feb 22, 2017 | 25.00 | 25.07 | 24.96 | 25.05 | 105,560 | -0.04(-0.15%) |
Feb 21, 2017 | 24.99 | 25.10 | 24.99 | 25.09 | 66,895 | +0.16(+0.64%) |
Feb 17, 2017 | 24.93 | 24.93 | 24.93 | 0 | -0.15(-0.61%) | |
Feb 16, 2017 | 25.04 | 25.09 | 25.00 | 25.09 | 80,567 | +0.03(+0.13%) |
Feb 15, 2017 | 24.88 | 25.08 | 24.88 | 25.05 | 364,555 | +0.11(+0.45%) |
Feb 14, 2017 | 24.90 | 25.00 | 24.81 | 24.94 | 201,378 | +0.09(+0.36%) |
Feb 13, 2017 | 24.80 | 24.89 | 24.79 | 24.85 | 1,094,157 | +0.13(+0.52%) |
Feb 10, 2017 | 24.66 | 24.76 | 24.66 | 24.72 | 184,553 | +0.09(+0.36%) |
Feb 09, 2017 | 24.61 | 24.66 | 24.57 | 24.63 | 91,504 | +0.07(+0.29%) |
Feb 08, 2017 | 24.51 | 24.57 | 24.51 | 24.56 | 82,726 | +0.08(+0.33%) |
Feb 07, 2017 | 24.43 | 24.51 | 24.41 | 24.48 | 149,335 | -0.05(-0.20%) |
Feb 06, 2017 | 24.47 | 24.53 | 24.43 | 24.53 | 60,858 | -0.10(-0.39%) |
Feb 03, 2017 | 24.53 | 24.65 | 24.53 | 24.63 | 86,307 | +0.11(+0.46%) |
Feb 02, 2017 | 24.51 | 24.52 | 24.43 | 24.51 | 50,502 | +0.02(+0.07%) |
Feb 01, 2017 | 24.46 | 24.53 | 24.39 | 24.50 | 216,230 | +0.18(+0.75%) |
Jan 31, 2017 | 24.23 | 24.31 | 24.18 | 24.31 | 84,521 | +0.17(+0.70%) |
Jan 30, 2017 | 24.19 | 24.19 | 24.08 | 24.14 | 151,579 | -0.11(-0.46%) |
Jan 27, 2017 | 24.33 | 24.35 | 24.25 | 24.26 | 58,143 | -0.12(-0.49%) |
Jan 26, 2017 | 24.47 | 24.49 | 24.36 | 24.38 | 67,254 | -0.10(-0.39%) |
Jan 25, 2017 | 24.36 | 24.48 | 24.33 | 24.47 | 100,085 | +0.18(+0.76%) |
Jan 24, 2017 | 24.20 | 24.31 | 24.16 | 24.29 | 167,122 | +0.07(+0.30%) |
Jan 23, 2017 | 24.15 | 24.27 | 24.10 | 24.22 | 487,696 | +0.08(+0.33%) |
Jan 20, 2017 | 24.14 | 24.17 | 24.10 | 24.14 | 134,258 | +0.07(+0.30%) |
Jan 19, 2017 | 24.02 | 24.09 | 23.98 | 24.06 | 102,387 | -0.02(-0.07%) |
Jan 18, 2017 | 24.10 | 24.18 | 24.03 | 24.08 | 214,419 | -0.10(-0.43%) |
Jan 17, 2017 | 24.17 | 24.22 | 24.14 | 24.18 | 74,777 | -0.01(-0.03%) |
Jan 13, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.10(+0.40%) | |
Jan 12, 2017 | 24.07 | 24.10 | 23.97 | 24.10 | 560,286 | +0.06(+0.27%) |
Jan 11, 2017 | 23.82 | 24.04 | 23.75 | 24.03 | 180,291 | +0.19(+0.81%) |
Jan 10, 2017 | 23.83 | 23.91 | 23.82 | 23.84 | 77,465 | -0.01(-0.03%) |
Jan 09, 2017 | 23.80 | 23.89 | 23.80 | 23.85 | 99,754 | -0.06(-0.24%) |
Jan 06, 2017 | 23.94 | 23.98 | 23.88 | 23.90 | 312,195 | -0.08(-0.34%) |
Jan 05, 2017 | 23.90 | 24.07 | 23.90 | 23.98 | 295,747 | +0.25(+1.05%) |
Jan 04, 2017 | 23.64 | 23.77 | 23.64 | 23.73 | 137,362 | +0.25(+1.06%) |
Jan 03, 2017 | 23.42 | 23.50 | 23.38 | 23.49 | 134,569 | +0.18(+0.76%) |
Dec 30, 2016 | 23.31 | 23.31 | 23.31 | 0 | -0.02(-0.07%) | |
Dec 29, 2016 | 23.30 | 23.34 | 23.26 | 23.32 | 141,608 | +0.08(+0.35%) |
Dec 28, 2016 | 23.28 | 23.28 | 23.19 | 23.24 | 163,188 | +0.06(+0.24%) |
Dec 27, 2016 | 23.20 | 23.25 | 23.16 | 23.19 | 170,553 | -0.03(-0.14%) |
Dec 23, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.08(+0.35%) | |
Dec 22, 2016 | 23.18 | 23.23 | 23.13 | 23.14 | 177,025 | -0.09(-0.38%) |
Dec 21, 2016 | 23.28 | 23.36 | 23.23 | 23.23 | 300,102 | -0.04(-0.17%) |
Dec 20, 2016 | 23.20 | 23.29 | 23.20 | 23.27 | 282,015 | +0.03(+0.14%) |
Dec 19, 2016 | 23.22 | 23.32 | 23.20 | 23.24 | 327,217 | +0.01(+0.03%) |
Dec 16, 2016 | 23.18 | 23.28 | 23.18 | 23.23 | 120,863 | -0.05(-0.21%) |
Dec 15, 2016 | 23.25 | 23.34 | 23.20 | 23.28 | 268,459 | -0.04(-0.17%) |
Dec 14, 2016 | 23.66 | 23.72 | 23.30 | 23.32 | 93,060 | -0.44(-1.85%) |
Dec 13, 2016 | 23.71 | 23.78 | 23.68 | 23.76 | 60,852 | +0.19(+0.82%) |
Dec 12, 2016 | 23.56 | 23.63 | 23.52 | 23.56 | 156,229 | -0.02(-0.07%) |
Dec 09, 2016 | 23.53 | 23.61 | 23.53 | 23.58 | 120,245 | +0.01(+0.03%) |
Dec 08, 2016 | 23.51 | 23.59 | 23.37 | 23.57 | 258,631 | +0.02(+0.07%) |
Dec 07, 2016 | 23.28 | 23.60 | 23.28 | 23.56 | 474,201 | +0.32(+1.37%) |
Dec 06, 2016 | 23.16 | 23.25 | 23.15 | 23.24 | 79,928 | +0.11(+0.49%) |
Dec 05, 2016 | 23.02 | 23.18 | 23.02 | 23.12 | 351,549 | +0.12(+0.50%) |
Dec 02, 2016 | 22.96 | 23.06 | 22.96 | 23.01 | 100,721 | +0.02(+0.10%) |