Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.87 | 27.90 | 27.82 | 27.82 | 831,018 | +0.15(+0.54%) |
Aug 30, 2017 | 27.63 | 27.71 | 27.62 | 27.67 | 634,386 | +0.07(+0.25%) |
Aug 29, 2017 | 27.39 | 27.61 | 27.37 | 27.60 | 1,365,747 | -0.04(-0.14%) |
Aug 28, 2017 | 27.73 | 27.75 | 27.64 | 27.64 | 1,364,811 | -0.10(-0.36%) |
Aug 25, 2017 | 27.82 | 27.88 | 27.72 | 27.74 | 1,090,066 | -0.01(-0.05%) |
Aug 24, 2017 | 27.83 | 27.83 | 27.73 | 27.76 | 774,271 | +0.00(+0.00%) |
Aug 23, 2017 | 27.73 | 27.78 | 27.70 | 27.76 | 632,844 | -0.10(-0.36%) |
Aug 22, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 614,260 | +0.28(+1.00%) |
Aug 21, 2017 | 27.60 | 27.61 | 27.49 | 27.58 | 555,345 | -0.08(-0.30%) |
Aug 18, 2017 | 27.59 | 27.75 | 27.55 | 27.66 | 1,116,325 | +0.03(+0.11%) |
Aug 17, 2017 | 27.90 | 27.93 | 27.63 | 27.63 | 901,304 | -0.33(-1.17%) |
Aug 16, 2017 | 28.02 | 28.06 | 27.92 | 27.96 | 740,701 | +0.09(+0.32%) |
Aug 15, 2017 | 27.91 | 27.91 | 27.82 | 27.87 | 864,694 | +0.09(+0.34%) |
Aug 14, 2017 | 27.73 | 27.82 | 27.73 | 27.78 | 800,918 | +0.34(+1.24%) |
Aug 11, 2017 | 27.52 | 27.54 | 27.43 | 27.43 | 778,947 | -0.11(-0.41%) |
Aug 10, 2017 | 27.84 | 27.84 | 27.54 | 27.55 | 1,353,711 | -0.46(-1.64%) |
Aug 09, 2017 | 27.94 | 28.03 | 27.92 | 28.01 | 688,023 | -0.12(-0.42%) |
Aug 08, 2017 | 28.16 | 28.27 | 28.10 | 28.13 | 1,171,059 | -0.09(-0.33%) |
Aug 07, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 334,251 | +0.01(+0.05%) |
Aug 04, 2017 | 28.14 | 28.22 | 28.12 | 28.21 | 873,890 | +0.23(+0.81%) |
Aug 03, 2017 | 28.02 | 28.05 | 27.97 | 27.98 | 957,719 | -0.03(-0.11%) |
Aug 02, 2017 | 28.04 | 28.04 | 27.91 | 28.01 | 1,348,617 | -0.02(-0.07%) |
Aug 01, 2017 | 28.06 | 28.06 | 27.99 | 28.03 | 1,161,729 | +0.21(+0.75%) |
Jul 31, 2017 | 27.91 | 27.93 | 27.79 | 27.82 | 771,172 | -0.04(-0.14%) |
Jul 28, 2017 | 27.84 | 27.87 | 27.78 | 27.86 | 627,124 | -0.10(-0.35%) |
Jul 27, 2017 | 28.05 | 28.06 | 27.86 | 27.96 | 639,930 | +0.01(+0.04%) |
Jul 26, 2017 | 28.00 | 28.03 | 27.91 | 27.95 | 1,459,916 | +0.03(+0.11%) |
Jul 25, 2017 | 27.93 | 27.94 | 27.88 | 27.92 | 1,388,357 | +0.10(+0.36%) |
Jul 24, 2017 | 27.75 | 27.82 | 27.69 | 27.82 | 1,381,686 | -0.05(-0.18%) |
Jul 21, 2017 | 27.90 | 27.90 | 27.78 | 27.87 | 1,733,785 | -0.23(-0.81%) |
Jul 20, 2017 | 28.16 | 28.16 | 28.00 | 28.10 | 998,406 | +0.04(+0.14%) |
Jul 19, 2017 | 27.96 | 28.06 | 27.95 | 28.06 | 1,167,385 | +0.15(+0.53%) |
Jul 18, 2017 | 27.84 | 27.91 | 27.81 | 27.91 | 1,402,988 | -0.12(-0.42%) |
Jul 17, 2017 | 28.04 | 28.08 | 28.00 | 28.03 | 821,480 | -0.02(-0.07%) |
Jul 14, 2017 | 27.98 | 28.08 | 27.97 | 28.05 | 1,046,309 | -0.02(-0.07%) |
Jul 13, 2017 | 28.02 | 28.09 | 28.00 | 28.07 | 955,916 | +0.08(+0.28%) |
Jul 12, 2017 | 27.95 | 28.04 | 27.95 | 27.99 | 1,262,402 | +0.18(+0.64%) |
Jul 11, 2017 | 27.78 | 27.81 | 27.70 | 27.81 | 2,803,114 | +0.00(+0.00%) |
Jul 10, 2017 | 27.74 | 27.83 | 27.74 | 27.81 | 2,847,425 | +0.08(+0.29%) |
Jul 07, 2017 | 27.63 | 27.76 | 27.62 | 27.73 | 1,046,691 | +0.10(+0.36%) |
Jul 06, 2017 | 27.63 | 27.70 | 27.58 | 27.63 | 1,826,388 | -0.22(-0.80%) |
Jul 05, 2017 | 27.81 | 27.85 | 27.76 | 27.85 | 4,180,288 | +0.04(+0.14%) |
Jul 03, 2017 | 27.80 | 27.87 | 27.79 | 27.82 | 298,630 | +0.13(+0.46%) |
Jun 30, 2017 | 27.74 | 27.75 | 27.56 | 27.69 | 1,350,472 | +0.05(+0.18%) |
Jun 29, 2017 | 27.94 | 27.94 | 27.51 | 27.64 | 1,344,022 | -0.40(-1.42%) |
Jun 28, 2017 | 27.99 | 28.05 | 27.90 | 28.04 | 808,542 | +0.15(+0.52%) |
Jun 27, 2017 | 27.98 | 28.02 | 27.88 | 27.89 | 1,768,091 | -0.19(-0.66%) |
Jun 26, 2017 | 28.16 | 28.18 | 28.05 | 28.08 | 802,923 | +0.11(+0.38%) |
Jun 23, 2017 | 27.92 | 28.00 | 27.90 | 27.97 | 2,244,535 | -0.04(-0.14%) |
Jun 22, 2017 | 27.99 | 28.06 | 27.95 | 28.01 | 5,928,270 | +0.02(+0.07%) |
Jun 21, 2017 | 28.00 | 28.06 | 27.94 | 27.99 | 966,439 | -0.07(-0.24%) |
Jun 20, 2017 | 28.20 | 28.20 | 28.02 | 28.06 | 1,517,805 | -0.20(-0.72%) |
Jun 19, 2017 | 28.18 | 28.26 | 28.17 | 28.26 | 809,402 | +0.23(+0.83%) |
Jun 16, 2017 | 27.95 | 28.03 | 27.88 | 28.03 | 989,290 | +0.19(+0.66%) |
Jun 15, 2017 | 27.68 | 27.85 | 27.66 | 27.84 | 1,003,808 | -0.15(-0.52%) |
Jun 14, 2017 | 28.06 | 28.06 | 27.88 | 27.99 | 1,334,149 | -0.04(-0.14%) |
Jun 13, 2017 | 28.01 | 28.05 | 27.96 | 28.03 | 682,368 | +0.17(+0.59%) |
Jun 12, 2017 | 27.87 | 27.89 | 27.80 | 27.86 | 1,090,541 | -0.08(-0.28%) |
Jun 09, 2017 | 27.99 | 28.06 | 27.85 | 27.94 | 1,301,973 | +0.01(+0.03%) |
Jun 08, 2017 | 27.89 | 27.95 | 27.88 | 27.93 | 781,011 | +0.02(+0.07%) |
Jun 07, 2017 | 27.99 | 28.00 | 27.82 | 27.91 | 1,424,256 | +0.00(+0.00%) |
Jun 06, 2017 | 27.88 | 27.95 | 27.87 | 27.91 | 1,298,013 | -0.19(-0.66%) |
Jun 05, 2017 | 28.08 | 28.10 | 28.04 | 28.10 | 832,762 | -0.11(-0.38%) |
Jun 02, 2017 | 28.18 | 28.21 | 28.09 | 28.20 | 832,984 | +0.12(+0.42%) |
Jun 01, 2017 | 28.00 | 28.09 | 27.94 | 28.09 | 1,230,370 | +0.28(+1.02%) |
May 31, 2017 | 27.95 | 27.96 | 27.78 | 27.81 | 1,530,278 | +0.00(+0.00%) |
May 30, 2017 | 27.82 | 27.85 | 27.80 | 27.81 | 494,429 | -0.12(-0.42%) |
May 26, 2017 | 27.83 | 27.92 | 27.83 | 27.92 | 576,107 | -0.02(-0.07%) |
May 25, 2017 | 27.93 | 27.97 | 27.87 | 27.94 | 1,434,492 | +0.03(+0.10%) |
May 24, 2017 | 27.89 | 27.91 | 27.85 | 27.91 | 827,081 | -0.03(-0.10%) |
May 23, 2017 | 27.86 | 27.94 | 27.84 | 27.94 | 1,013,640 | +0.11(+0.39%) |
May 22, 2017 | 27.84 | 27.86 | 27.80 | 27.83 | 960,281 | +0.01(+0.03%) |
May 19, 2017 | 27.73 | 27.83 | 27.71 | 27.82 | 1,123,209 | +0.19(+0.67%) |
May 18, 2017 | 27.45 | 27.70 | 27.44 | 27.64 | 1,677,873 | +0.12(+0.42%) |
May 17, 2017 | 27.82 | 27.85 | 27.51 | 27.52 | 1,762,078 | -0.53(-1.88%) |
May 16, 2017 | 28.10 | 28.12 | 28.01 | 28.05 | 1,232,851 | +0.02(+0.07%) |
May 15, 2017 | 27.94 | 28.05 | 27.93 | 28.03 | 845,838 | +0.10(+0.35%) |
May 12, 2017 | 27.87 | 27.95 | 27.85 | 27.93 | 885,211 | +0.02(+0.07%) |
May 11, 2017 | 27.88 | 27.91 | 27.77 | 27.91 | 1,759,881 | -0.07(-0.24%) |
May 10, 2017 | 27.93 | 27.98 | 27.89 | 27.98 | 670,591 | +0.06(+0.21%) |
May 09, 2017 | 27.94 | 27.94 | 27.86 | 27.92 | 880,578 | +0.07(+0.24%) |
May 08, 2017 | 27.81 | 27.85 | 27.78 | 27.85 | 968,570 | -0.05(-0.17%) |
May 05, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 979,974 | +0.26(+0.95%) |
May 04, 2017 | 27.58 | 27.65 | 27.54 | 27.64 | 826,676 | +0.15(+0.53%) |
May 03, 2017 | 27.39 | 27.51 | 27.37 | 27.49 | 816,009 | +0.05(+0.18%) |
May 02, 2017 | 27.41 | 27.45 | 27.39 | 27.44 | 1,244,709 | +0.10(+0.36%) |
May 01, 2017 | 27.28 | 27.38 | 27.23 | 27.35 | 661,591 | +0.19(+0.68%) |
Apr 28, 2017 | 27.24 | 27.24 | 27.16 | 27.16 | 1,430,946 | -0.08(-0.29%) |
Apr 27, 2017 | 27.28 | 27.29 | 27.20 | 27.24 | 1,432,262 | +0.07(+0.25%) |
Apr 26, 2017 | 27.26 | 27.34 | 27.17 | 27.17 | 1,368,119 | -0.06(-0.21%) |
Apr 25, 2017 | 27.22 | 27.27 | 27.17 | 27.23 | 1,369,292 | +0.17(+0.61%) |
Apr 24, 2017 | 26.99 | 27.07 | 26.98 | 27.07 | 2,222,451 | +0.59(+2.25%) |
Apr 21, 2017 | 26.47 | 26.50 | 26.42 | 26.47 | 1,518,142 | +0.00(+0.00%) |
Apr 20, 2017 | 26.42 | 26.51 | 26.40 | 26.47 | 1,760,112 | +0.22(+0.85%) |
Apr 19, 2017 | 26.36 | 26.38 | 26.22 | 26.25 | 2,155,031 | +0.01(+0.04%) |
Apr 18, 2017 | 26.31 | 26.36 | 26.19 | 26.24 | 1,640,225 | -0.38(-1.43%) |
Apr 17, 2017 | 26.51 | 26.64 | 26.50 | 26.62 | 2,092,961 | +0.14(+0.52%) |
Apr 13, 2017 | 26.54 | 26.60 | 26.47 | 26.48 | 2,030,595 | -0.17(-0.62%) |
Apr 12, 2017 | 26.73 | 26.74 | 26.64 | 26.65 | 1,968,306 | -0.13(-0.47%) |
Apr 11, 2017 | 26.80 | 26.82 | 26.61 | 26.77 | 5,067,747 | +0.01(+0.04%) |
Apr 10, 2017 | 26.78 | 26.80 | 26.70 | 26.76 | 593,915 | -0.05(-0.18%) |
Apr 07, 2017 | 26.74 | 26.87 | 26.71 | 26.81 | 734,544 | +0.11(+0.40%) |
Apr 06, 2017 | 26.69 | 26.75 | 26.66 | 26.70 | 845,394 | +0.08(+0.29%) |
Apr 05, 2017 | 26.83 | 26.88 | 26.63 | 26.63 | 947,638 | -0.19(-0.73%) |
Apr 04, 2017 | 26.71 | 26.82 | 26.68 | 26.82 | 885,861 | +0.03(+0.11%) |
Apr 03, 2017 | 26.83 | 26.84 | 26.63 | 26.79 | 1,094,743 | -0.02(-0.07%) |
Mar 31, 2017 | 26.78 | 26.87 | 26.75 | 26.81 | 593,766 | -0.08(-0.29%) |
Mar 30, 2017 | 26.82 | 26.90 | 26.79 | 26.89 | 557,368 | +0.05(+0.18%) |
Mar 29, 2017 | 26.74 | 26.87 | 26.74 | 26.84 | 877,409 | +0.03(+0.11%) |
Mar 28, 2017 | 26.61 | 26.84 | 26.57 | 26.81 | 983,569 | +0.21(+0.81%) |
Mar 27, 2017 | 26.40 | 26.61 | 26.38 | 26.60 | 1,312,057 | -0.04(-0.15%) |
Mar 24, 2017 | 26.64 | 26.68 | 26.55 | 26.64 | 902,620 | +0.09(+0.33%) |
Mar 23, 2017 | 26.45 | 26.61 | 26.42 | 26.55 | 960,028 | +0.06(+0.22%) |
Mar 22, 2017 | 26.38 | 26.51 | 26.33 | 26.49 | 1,343,149 | +0.01(+0.04%) |
Mar 21, 2017 | 26.87 | 26.88 | 26.48 | 26.48 | 1,810,015 | -0.29(-1.08%) |
Mar 20, 2017 | 26.82 | 26.85 | 26.75 | 26.77 | 879,188 | -0.07(-0.26%) |
Mar 17, 2017 | 26.83 | 26.85 | 26.76 | 26.84 | 663,200 | +0.06(+0.22%) |
Mar 16, 2017 | 26.81 | 26.86 | 26.76 | 26.78 | 1,337,531 | +0.08(+0.29%) |
Mar 15, 2017 | 26.68 | 26.74 | 26.66 | 26.70 | 447,695 | +0.08(+0.29%) |
Mar 14, 2017 | 26.63 | 26.65 | 26.56 | 26.63 | 1,367,331 | -0.13(-0.47%) |
Mar 13, 2017 | 26.68 | 26.77 | 26.68 | 26.75 | 1,107,946 | +0.09(+0.33%) |
Mar 10, 2017 | 26.67 | 26.70 | 26.58 | 26.67 | 1,147,942 | +0.13(+0.48%) |
Mar 09, 2017 | 26.44 | 26.54 | 26.44 | 26.54 | 798,604 | +0.14(+0.52%) |
Mar 08, 2017 | 26.51 | 26.52 | 26.40 | 26.40 | 2,060,334 | -0.03(-0.11%) |
Mar 07, 2017 | 26.45 | 26.48 | 26.41 | 26.43 | 732,900 | -0.07(-0.26%) |
Mar 06, 2017 | 26.46 | 26.51 | 26.41 | 26.50 | 726,192 | -0.04(-0.15%) |
Mar 03, 2017 | 26.55 | 26.60 | 26.50 | 26.54 | 828,684 | +0.02(+0.07%) |
Mar 02, 2017 | 26.59 | 26.60 | 26.51 | 26.52 | 1,011,510 | -0.06(-0.22%) |
Mar 01, 2017 | 26.52 | 26.63 | 26.50 | 26.58 | 658,498 | +0.46(+1.75%) |
Feb 28, 2017 | 26.09 | 26.14 | 26.04 | 26.12 | 641,143 | -0.04(-0.15%) |
Feb 27, 2017 | 26.02 | 26.18 | 26.02 | 26.16 | 846,350 | +0.01(+0.04%) |
Feb 24, 2017 | 26.02 | 26.15 | 26.01 | 26.15 | 698,722 | -0.14(-0.52%) |
Feb 23, 2017 | 26.34 | 26.36 | 26.23 | 26.29 | 1,060,347 | -0.05(-0.18%) |
Feb 22, 2017 | 26.28 | 26.35 | 26.24 | 26.33 | 951,369 | -0.03(-0.11%) |
Feb 21, 2017 | 26.28 | 26.36 | 26.28 | 26.36 | 2,362,646 | +0.17(+0.63%) |
Feb 17, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 26.18 | 26.19 | 26.10 | 26.17 | 702,890 | -0.08(-0.30%) |
Feb 15, 2017 | 26.16 | 26.27 | 26.16 | 26.25 | 871,342 | +0.05(+0.19%) |
Feb 14, 2017 | 26.07 | 26.20 | 26.05 | 26.20 | 1,804,714 | +0.04(+0.15%) |
Feb 13, 2017 | 26.18 | 26.21 | 26.15 | 26.16 | 447,483 | +0.14(+0.52%) |
Feb 10, 2017 | 25.97 | 26.04 | 25.95 | 26.02 | 674,492 | +0.11(+0.41%) |
Feb 09, 2017 | 25.74 | 25.93 | 25.74 | 25.92 | 575,289 | +0.20(+0.80%) |
Feb 08, 2017 | 25.62 | 25.72 | 25.55 | 25.71 | 953,794 | +0.03(+0.11%) |
Feb 07, 2017 | 25.68 | 25.74 | 25.60 | 25.68 | 1,181,122 | +0.09(+0.34%) |
Feb 06, 2017 | 25.62 | 25.65 | 25.55 | 25.59 | 979,242 | -0.22(-0.87%) |
Feb 03, 2017 | 25.80 | 25.83 | 25.74 | 25.82 | 810,358 | +0.13(+0.49%) |
Feb 02, 2017 | 25.65 | 25.72 | 25.59 | 25.69 | 955,143 | -0.02(-0.08%) |
Feb 01, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 906,540 | +0.15(+0.57%) |
Jan 31, 2017 | 25.61 | 25.64 | 25.46 | 25.56 | 2,524,784 | -0.16(-0.61%) |
Jan 30, 2017 | 25.78 | 25.78 | 25.63 | 25.72 | 962,912 | -0.26(-1.01%) |
Jan 27, 2017 | 25.98 | 25.99 | 25.93 | 25.98 | 1,046,905 | +0.00(+0.00%) |
Jan 26, 2017 | 26.04 | 26.06 | 25.97 | 25.98 | 1,216,041 | +0.05(+0.19%) |
Jan 25, 2017 | 25.92 | 25.95 | 25.87 | 25.93 | 848,744 | +0.19(+0.76%) |
Jan 24, 2017 | 25.63 | 25.79 | 25.60 | 25.74 | 1,190,296 | +0.09(+0.34%) |
Jan 23, 2017 | 25.63 | 25.65 | 25.49 | 25.65 | 823,197 | -0.13(-0.49%) |
Jan 20, 2017 | 25.78 | 25.84 | 25.69 | 25.78 | 1,642,848 | +0.08(+0.30%) |
Jan 19, 2017 | 25.80 | 25.82 | 25.65 | 25.70 | 1,007,828 | -0.06(-0.23%) |
Jan 18, 2017 | 25.64 | 25.78 | 25.60 | 25.76 | 1,774,925 | +0.15(+0.57%) |
Jan 17, 2017 | 25.69 | 25.70 | 25.59 | 25.61 | 2,292,434 | -0.40(-1.54%) |
Jan 13, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 25.87 | 25.93 | 25.71 | 25.91 | 967,838 | -0.11(-0.41%) |
Jan 11, 2017 | 25.99 | 26.09 | 25.83 | 26.01 | 1,314,007 | +0.12(+0.45%) |
Jan 10, 2017 | 25.92 | 25.98 | 25.87 | 25.90 | 474,672 | -0.04(-0.15%) |
Jan 09, 2017 | 25.93 | 25.95 | 25.88 | 25.93 | 588,656 | -0.09(-0.34%) |
Jan 06, 2017 | 25.94 | 26.03 | 25.89 | 26.02 | 950,383 | +0.10(+0.38%) |
Jan 05, 2017 | 25.90 | 25.93 | 25.82 | 25.93 | 1,205,572 | +0.00(+0.00%) |
Jan 04, 2017 | 25.84 | 25.95 | 25.80 | 25.93 | 1,554,953 | +0.15(+0.57%) |
Jan 03, 2017 | 25.77 | 25.86 | 25.67 | 25.78 | 1,154,474 | +0.33(+1.30%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.07(+0.27%) | |
Dec 29, 2016 | 25.45 | 25.46 | 25.38 | 25.38 | 986,605 | -0.06(-0.23%) |
Dec 28, 2016 | 25.58 | 25.58 | 25.44 | 25.44 | 1,576,435 | -0.06(-0.25%) |
Dec 27, 2016 | 25.52 | 25.56 | 25.50 | 25.50 | 972,000 | -0.04(-0.15%) |
Dec 23, 2016 | 25.54 | 25.54 | 25.54 | 0 | +0.05(+0.19%) | |
Dec 22, 2016 | 25.51 | 25.51 | 25.44 | 25.49 | 1,387,886 | -0.02(-0.08%) |
Dec 21, 2016 | 25.45 | 25.52 | 25.45 | 25.51 | 1,025,683 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.59 | 25.53 | 25.56 | 1,043,363 | +0.13(+0.49%) |
Dec 19, 2016 | 25.44 | 25.47 | 25.41 | 25.43 | 906,311 | +0.04(+0.15%) |
Dec 16, 2016 | 25.47 | 25.49 | 25.37 | 25.39 | 1,240,419 | -0.08(-0.30%) |
Dec 15, 2016 | 25.36 | 25.50 | 25.33 | 25.47 | 1,599,547 | +0.20(+0.80%) |
Dec 14, 2016 | 25.30 | 25.39 | 25.23 | 25.27 | 2,309,129 | -0.14(-0.53%) |
Dec 13, 2016 | 25.30 | 25.44 | 25.30 | 25.40 | 813,420 | +0.31(+1.23%) |
Dec 12, 2016 | 25.16 | 25.24 | 25.09 | 25.10 | 1,244,990 | -0.22(-0.88%) |
Dec 09, 2016 | 25.22 | 25.34 | 25.20 | 25.32 | 1,207,034 | +0.21(+0.85%) |
Dec 08, 2016 | 25.05 | 25.17 | 25.01 | 25.10 | 983,928 | +0.15(+0.62%) |
Dec 07, 2016 | 24.75 | 25.00 | 24.73 | 24.95 | 1,224,058 | +0.30(+1.21%) |
Dec 06, 2016 | 24.46 | 24.67 | 24.43 | 24.65 | 811,685 | +0.27(+1.11%) |
Dec 05, 2016 | 24.36 | 24.44 | 24.34 | 24.38 | 868,346 | +0.14(+0.60%) |
Dec 02, 2016 | 24.18 | 24.30 | 24.14 | 24.24 | 962,823 | +0.00(+0.00%) |
Dec 01, 2016 | 24.40 | 24.40 | 24.23 | 24.24 | 1,246,801 | -0.22(-0.88%) |
Nov 30, 2016 | 24.50 | 24.53 | 24.43 | 24.45 | 1,270,511 | +0.12(+0.49%) |
Nov 29, 2016 | 24.29 | 24.39 | 24.24 | 24.33 | 761,183 | +0.10(+0.40%) |
Nov 28, 2016 | 24.32 | 24.36 | 24.22 | 24.24 | 1,313,125 | -0.18(-0.75%) |
Nov 25, 2016 | 24.40 | 24.42 | 24.36 | 24.42 | 183,837 | +0.06(+0.26%) |
Nov 23, 2016 | 24.36 | 24.36 | 24.36 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 24.30 | 24.31 | 24.20 | 24.31 | 1,034,300 | +0.11(+0.44%) |
Nov 21, 2016 | 24.12 | 24.24 | 24.10 | 24.21 | 843,197 | +0.12(+0.52%) |
Nov 18, 2016 | 24.11 | 24.11 | 24.05 | 24.08 | 2,143,542 | -0.13(-0.56%) |
Nov 17, 2016 | 24.04 | 24.23 | 24.03 | 24.22 | 600,844 | +0.28(+1.17%) |
Nov 16, 2016 | 23.94 | 24.01 | 23.91 | 23.94 | 665,443 | -0.16(-0.68%) |
Nov 15, 2016 | 23.97 | 24.13 | 23.93 | 24.10 | 1,152,389 | +0.16(+0.68%) |
Nov 14, 2016 | 23.88 | 23.95 | 23.82 | 23.94 | 3,305,144 | +0.10(+0.40%) |
Nov 11, 2016 | 23.78 | 23.85 | 23.72 | 23.84 | 486,838 | -0.11(-0.44%) |
Nov 10, 2016 | 24.05 | 24.13 | 23.78 | 23.95 | 1,324,657 | -0.01(-0.06%) |
Nov 09, 2016 | 23.59 | 24.03 | 23.59 | 23.96 | 8,846,686 | +0.15(+0.63%) |
Nov 08, 2016 | 23.64 | 23.85 | 23.62 | 23.81 | 9,415,033 | +0.13(+0.57%) |
Nov 07, 2016 | 23.61 | 23.70 | 23.61 | 23.68 | 1,150,485 | +0.54(+2.33%) |
Nov 04, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 997,863 | -0.28(-1.19%) |
Nov 03, 2016 | 23.57 | 23.60 | 23.39 | 23.42 | 462,049 | -0.12(-0.53%) |
Nov 02, 2016 | 23.69 | 23.69 | 23.47 | 23.54 | 1,873,926 | -0.27(-1.13%) |
Nov 01, 2016 | 24.04 | 24.05 | 23.72 | 23.81 | 470,540 | -0.25(-1.04%) |
Oct 31, 2016 | 24.08 | 24.12 | 24.04 | 24.06 | 1,454,602 | +0.01(+0.04%) |
Oct 28, 2016 | 24.10 | 24.19 | 24.00 | 24.05 | 934,548 | -0.13(-0.56%) |
Oct 27, 2016 | 24.17 | 24.26 | 24.12 | 24.19 | 616,792 | +0.09(+0.36%) |
Oct 26, 2016 | 24.04 | 24.16 | 24.03 | 24.10 | 561,675 | -0.11(-0.44%) |
Oct 25, 2016 | 24.29 | 24.32 | 24.19 | 24.21 | 1,102,259 | -0.06(-0.24%) |
Oct 24, 2016 | 24.28 | 24.30 | 24.21 | 24.26 | 9,977,473 | +0.03(+0.12%) |
Oct 21, 2016 | 24.10 | 24.24 | 24.09 | 24.24 | 842,800 | +0.00(+0.00%) |
Oct 20, 2016 | 24.14 | 24.26 | 24.12 | 24.24 | 679,518 | +0.13(+0.56%) |
Oct 19, 2016 | 24.06 | 24.14 | 24.04 | 24.10 | 722,531 | +0.06(+0.24%) |
Oct 18, 2016 | 24.09 | 24.09 | 24.02 | 24.04 | 775,121 | +0.21(+0.89%) |
Oct 17, 2016 | 23.87 | 23.94 | 23.80 | 23.83 | 825,647 | -0.13(-0.56%) |
Oct 14, 2016 | 24.03 | 24.08 | 23.94 | 23.97 | 699,432 | +0.15(+0.65%) |
Oct 13, 2016 | 23.70 | 23.86 | 23.62 | 23.81 | 1,444,198 | -0.17(-0.72%) |
Oct 12, 2016 | 23.96 | 24.00 | 23.92 | 23.99 | 1,169,422 | +0.00(+0.00%) |
Oct 11, 2016 | 24.11 | 24.13 | 23.92 | 23.99 | 981,394 | -0.17(-0.72%) |
Oct 10, 2016 | 24.10 | 24.20 | 24.10 | 24.16 | 466,644 | +0.19(+0.80%) |
Oct 07, 2016 | 24.02 | 24.03 | 23.89 | 23.97 | 770,350 | -0.16(-0.68%) |
Oct 06, 2016 | 24.11 | 24.15 | 24.06 | 24.13 | 762,006 | +0.00(+0.00%) |
Oct 05, 2016 | 24.06 | 24.16 | 24.06 | 24.13 | 669,299 | +0.13(+0.56%) |
Oct 04, 2016 | 24.14 | 24.17 | 23.92 | 24.00 | 737,125 | +0.12(+0.48%) |
Oct 03, 2016 | 23.85 | 23.90 | 23.80 | 23.88 | 388,670 | +0.02(+0.08%) |
Sep 30, 2016 | 23.74 | 23.92 | 23.70 | 23.86 | 1,339,302 | +0.20(+0.85%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.59 | 23.66 | 1,189,309 | -0.25(-1.05%) |
Sep 28, 2016 | 23.81 | 23.92 | 23.72 | 23.91 | 967,528 | +0.20(+0.85%) |
Sep 27, 2016 | 23.55 | 23.72 | 23.52 | 23.71 | 1,469,480 | +0.13(+0.53%) |
Sep 26, 2016 | 23.62 | 23.65 | 23.57 | 23.58 | 1,184,922 | -0.31(-1.29%) |
Sep 23, 2016 | 23.95 | 23.97 | 23.89 | 23.89 | 3,376,115 | -0.17(-0.72%) |
Sep 22, 2016 | 24.09 | 24.14 | 24.04 | 24.06 | 2,244,140 | +0.23(+0.97%) |
Sep 21, 2016 | 23.76 | 23.85 | 23.64 | 23.83 | 1,552,254 | +0.27(+1.14%) |
Sep 20, 2016 | 23.63 | 23.65 | 23.53 | 23.56 | 8,330,960 | +0.15(+0.66%) |
Sep 19, 2016 | 23.49 | 23.51 | 23.38 | 23.41 | 5,949,732 | +0.08(+0.33%) |
Sep 16, 2016 | 23.34 | 23.36 | 23.27 | 23.33 | 10,635,405 | -0.12(-0.53%) |
Sep 15, 2016 | 23.30 | 23.51 | 23.29 | 23.46 | 5,750,076 | +0.16(+0.70%) |
Sep 14, 2016 | 23.36 | 23.44 | 23.25 | 23.29 | 1,393,470 | -0.10(-0.41%) |
Sep 13, 2016 | 23.52 | 23.53 | 23.27 | 23.39 | 1,344,067 | -0.35(-1.46%) |
Sep 12, 2016 | 23.42 | 23.74 | 23.40 | 23.74 | 775,553 | +0.13(+0.57%) |
Sep 09, 2016 | 23.89 | 23.90 | 23.60 | 23.60 | 903,752 | -0.40(-1.68%) |
Sep 08, 2016 | 23.92 | 24.03 | 23.91 | 24.01 | 526,641 | +0.00(+0.00%) |
Sep 07, 2016 | 24.02 | 24.08 | 23.99 | 24.01 | 901,535 | +0.03(+0.12%) |
Sep 06, 2016 | 24.05 | 24.09 | 23.93 | 23.98 | 705,565 | -0.12(-0.48%) |
Sep 02, 2016 | 23.96 | 24.09 | 24.09 | 24.09 | 3,475,964 | +0.33(+1.38%) |