Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.23 | 26.32 | 26.22 | 26.31 | 588,345 | +0.08(+0.31%) |
Aug 30, 2017 | 26.21 | 26.28 | 26.21 | 26.23 | 517,012 | -0.03(-0.10%) |
Aug 29, 2017 | 26.24 | 26.30 | 26.23 | 26.26 | 1,360,309 | -0.01(-0.05%) |
Aug 28, 2017 | 26.27 | 26.28 | 26.23 | 26.27 | 472,767 | +0.03(+0.10%) |
Aug 25, 2017 | 26.11 | 26.28 | 26.09 | 26.24 | 665,098 | +0.18(+0.68%) |
Aug 24, 2017 | 26.04 | 26.08 | 26.02 | 26.07 | 2,008,888 | +0.03(+0.10%) |
Aug 23, 2017 | 25.97 | 26.05 | 25.92 | 26.04 | 2,582,721 | +0.04(+0.16%) |
Aug 22, 2017 | 26.00 | 26.03 | 25.96 | 26.00 | 1,377,888 | +0.05(+0.21%) |
Aug 21, 2017 | 26.07 | 26.08 | 25.92 | 25.94 | 1,990,105 | -0.07(-0.26%) |
Aug 18, 2017 | 25.93 | 26.03 | 25.88 | 26.01 | 868,765 | +0.14(+0.52%) |
Aug 17, 2017 | 25.97 | 26.00 | 25.86 | 25.88 | 584,162 | -0.14(-0.52%) |
Aug 16, 2017 | 25.89 | 26.01 | 25.88 | 26.01 | 528,622 | +0.14(+0.52%) |
Aug 15, 2017 | 25.75 | 25.89 | 25.73 | 25.88 | 1,428,329 | +0.04(+0.16%) |
Aug 14, 2017 | 25.81 | 25.89 | 25.78 | 25.84 | 593,063 | +0.07(+0.26%) |
Aug 11, 2017 | 25.69 | 25.81 | 25.66 | 25.77 | 938,314 | +0.11(+0.42%) |
Aug 10, 2017 | 25.75 | 25.75 | 25.65 | 25.66 | 1,765,614 | -0.07(-0.26%) |
Aug 09, 2017 | 25.71 | 25.73 | 25.67 | 25.73 | 946,002 | -0.08(-0.32%) |
Aug 08, 2017 | 25.88 | 25.90 | 25.79 | 25.81 | 1,334,333 | -0.11(-0.42%) |
Aug 07, 2017 | 25.85 | 25.92 | 25.83 | 25.92 | 1,948,414 | +0.04(+0.16%) |
Aug 04, 2017 | 25.92 | 25.93 | 25.75 | 25.88 | 1,689,961 | -0.07(-0.26%) |
Aug 03, 2017 | 25.94 | 25.95 | 25.89 | 25.94 | 1,123,351 | +0.04(+0.16%) |
Aug 02, 2017 | 25.86 | 25.94 | 25.82 | 25.90 | 2,027,266 | +0.01(+0.05%) |
Aug 01, 2017 | 25.93 | 25.98 | 25.88 | 25.89 | 864,252 | -0.06(-0.23%) |
Jul 31, 2017 | 25.85 | 25.96 | 25.84 | 25.95 | 1,101,544 | +0.07(+0.26%) |
Jul 28, 2017 | 25.87 | 25.91 | 25.84 | 25.88 | 722,463 | +0.04(+0.16%) |
Jul 27, 2017 | 25.91 | 25.92 | 25.81 | 25.84 | 831,095 | -0.07(-0.26%) |
Jul 26, 2017 | 25.75 | 25.95 | 25.71 | 25.91 | 1,461,437 | +0.22(+0.84%) |
Jul 25, 2017 | 25.83 | 25.83 | 25.68 | 25.69 | 885,460 | -0.08(-0.31%) |
Jul 24, 2017 | 25.84 | 25.84 | 25.76 | 25.77 | 1,013,608 | -0.09(-0.37%) |
Jul 21, 2017 | 25.95 | 25.96 | 25.85 | 25.87 | 1,460,817 | -0.04(-0.16%) |
Jul 20, 2017 | 25.88 | 25.96 | 25.85 | 25.91 | 1,761,354 | +0.05(+0.21%) |
Jul 19, 2017 | 25.81 | 25.88 | 25.78 | 25.85 | 1,830,823 | -0.01(-0.05%) |
Jul 18, 2017 | 25.83 | 25.88 | 25.79 | 25.87 | 5,792,377 | +0.12(+0.47%) |
Jul 17, 2017 | 25.72 | 25.76 | 25.66 | 25.75 | 1,325,261 | +0.07(+0.26%) |
Jul 14, 2017 | 25.68 | 25.71 | 25.62 | 25.68 | 669,089 | +0.26(+1.01%) |
Jul 13, 2017 | 25.45 | 25.49 | 25.39 | 25.42 | 1,695,857 | +0.03(+0.11%) |
Jul 12, 2017 | 25.35 | 25.45 | 25.31 | 25.39 | 2,180,258 | +0.23(+0.91%) |
Jul 11, 2017 | 25.13 | 25.19 | 25.04 | 25.17 | 1,342,921 | +0.07(+0.27%) |
Jul 10, 2017 | 25.18 | 25.18 | 25.07 | 25.10 | 1,823,697 | +0.01(+0.05%) |
Jul 07, 2017 | 25.06 | 25.14 | 24.96 | 25.08 | 425,625 | -0.01(-0.05%) |
Jul 06, 2017 | 25.02 | 25.10 | 24.98 | 25.10 | 686,454 | -0.05(-0.21%) |
Jul 05, 2017 | 25.03 | 25.15 | 24.98 | 25.15 | 847,980 | -0.03(-0.11%) |
Jul 03, 2017 | 25.34 | 25.34 | 25.18 | 25.18 | 408,866 | -0.20(-0.78%) |
Jun 30, 2017 | 25.43 | 25.43 | 25.33 | 25.38 | 649,644 | +0.00(+0.00%) |
Jun 29, 2017 | 25.44 | 25.47 | 25.31 | 25.38 | 1,583,026 | -0.15(-0.58%) |
Jun 28, 2017 | 25.50 | 25.56 | 25.39 | 25.52 | 1,505,276 | +0.05(+0.21%) |
Jun 27, 2017 | 25.48 | 25.51 | 25.39 | 25.47 | 906,295 | -0.07(-0.26%) |
Jun 26, 2017 | 25.55 | 25.59 | 25.52 | 25.54 | 1,271,531 | +0.13(+0.53%) |
Jun 23, 2017 | 25.38 | 25.46 | 25.32 | 25.40 | 564,211 | +0.11(+0.42%) |
Jun 22, 2017 | 25.24 | 25.33 | 25.19 | 25.30 | 525,531 | +0.16(+0.64%) |
Jun 21, 2017 | 25.24 | 25.25 | 25.08 | 25.13 | 1,632,936 | -0.08(-0.32%) |
Jun 20, 2017 | 25.35 | 25.38 | 25.17 | 25.21 | 664,898 | -0.23(-0.90%) |
Jun 19, 2017 | 25.47 | 25.50 | 25.42 | 25.44 | 639,011 | -0.11(-0.42%) |
Jun 16, 2017 | 25.47 | 25.56 | 25.47 | 25.55 | 516,487 | +0.09(+0.37%) |
Jun 15, 2017 | 25.50 | 25.50 | 25.42 | 25.46 | 1,466,900 | -0.20(-0.79%) |
Jun 14, 2017 | 25.71 | 25.77 | 25.60 | 25.66 | 595,852 | +0.09(+0.37%) |
Jun 13, 2017 | 25.52 | 25.58 | 25.48 | 25.56 | 709,763 | +0.05(+0.21%) |
Jun 12, 2017 | 25.51 | 25.56 | 25.42 | 25.51 | 1,234,761 | +0.05(+0.21%) |
Jun 09, 2017 | 25.51 | 25.54 | 25.44 | 25.46 | 1,808,896 | -0.07(-0.26%) |
Jun 08, 2017 | 25.48 | 25.52 | 25.43 | 25.52 | 931,899 | +0.04(+0.16%) |
Jun 07, 2017 | 25.51 | 25.58 | 25.44 | 25.48 | 1,849,693 | -0.09(-0.37%) |
Jun 06, 2017 | 25.50 | 25.58 | 25.49 | 25.58 | 686,742 | +0.11(+0.42%) |
Jun 05, 2017 | 25.46 | 25.54 | 25.46 | 25.47 | 1,014,873 | -0.03(-0.11%) |
Jun 02, 2017 | 25.47 | 25.51 | 25.43 | 25.50 | 1,516,229 | +0.13(+0.53%) |
Jun 01, 2017 | 25.31 | 25.39 | 25.26 | 25.36 | 833,715 | +0.12(+0.48%) |
May 31, 2017 | 25.23 | 25.30 | 25.18 | 25.24 | 526,645 | +0.09(+0.37%) |
May 30, 2017 | 25.16 | 25.22 | 25.12 | 25.15 | 855,884 | -0.09(-0.37%) |
May 26, 2017 | 25.23 | 25.27 | 25.21 | 25.24 | 733,415 | +0.09(+0.37%) |
May 25, 2017 | 25.26 | 25.27 | 25.15 | 25.15 | 496,143 | -0.05(-0.21%) |
May 24, 2017 | 25.19 | 25.24 | 25.10 | 25.20 | 898,696 | +0.15(+0.59%) |
May 23, 2017 | 25.11 | 25.14 | 25.02 | 25.06 | 552,029 | +0.03(+0.11%) |
May 22, 2017 | 25.08 | 25.11 | 24.99 | 25.03 | 1,674,890 | +0.05(+0.21%) |
May 19, 2017 | 24.88 | 25.02 | 24.88 | 24.98 | 500,555 | +0.32(+1.30%) |
May 18, 2017 | 24.69 | 24.77 | 24.56 | 24.65 | 937,041 | -0.53(-2.12%) |
May 17, 2017 | 25.24 | 25.27 | 25.16 | 25.19 | 709,690 | -0.12(-0.48%) |
May 16, 2017 | 25.20 | 25.32 | 25.20 | 25.31 | 1,380,145 | +0.19(+0.75%) |
May 15, 2017 | 25.10 | 25.20 | 25.10 | 25.12 | 3,369,942 | +0.16(+0.64%) |
May 12, 2017 | 24.96 | 25.00 | 24.91 | 24.96 | 439,987 | +0.13(+0.54%) |
May 11, 2017 | 24.84 | 24.87 | 24.77 | 24.83 | 604,628 | +0.07(+0.27%) |
May 10, 2017 | 24.75 | 24.83 | 24.72 | 24.76 | 1,350,712 | +0.15(+0.60%) |
May 09, 2017 | 24.67 | 24.68 | 24.55 | 24.61 | 795,002 | -0.07(-0.27%) |
May 08, 2017 | 24.80 | 24.80 | 24.64 | 24.68 | 1,502,411 | -0.17(-0.70%) |
May 05, 2017 | 24.75 | 24.85 | 24.69 | 24.85 | 822,912 | +0.13(+0.54%) |
May 04, 2017 | 24.80 | 24.80 | 24.68 | 24.72 | 983,826 | -0.16(-0.64%) |
May 03, 2017 | 24.99 | 25.03 | 24.85 | 24.88 | 3,366,325 | -0.12(-0.48%) |
May 02, 2017 | 24.92 | 25.00 | 24.89 | 25.00 | 519,816 | +0.12(+0.48%) |
May 01, 2017 | 24.91 | 24.92 | 24.85 | 24.88 | 410,281 | +0.03(+0.12%) |
Apr 28, 2017 | 24.85 | 24.89 | 24.79 | 24.85 | 995,976 | +0.04(+0.16%) |
Apr 27, 2017 | 24.83 | 24.83 | 24.75 | 24.81 | 566,795 | +0.00(+0.00%) |
Apr 26, 2017 | 24.84 | 24.85 | 24.71 | 24.81 | 580,713 | -0.13(-0.53%) |
Apr 25, 2017 | 24.91 | 24.96 | 24.87 | 24.94 | 833,422 | -0.07(-0.27%) |
Apr 24, 2017 | 25.04 | 25.08 | 24.96 | 25.01 | 2,379,824 | +0.20(+0.80%) |
Apr 21, 2017 | 24.80 | 24.85 | 24.73 | 24.81 | 2,174,086 | -0.01(-0.05%) |
Apr 20, 2017 | 24.84 | 24.85 | 24.76 | 24.83 | 558,090 | +0.11(+0.43%) |
Apr 19, 2017 | 24.77 | 24.83 | 24.70 | 24.72 | 487,776 | -0.13(-0.54%) |
Apr 18, 2017 | 24.80 | 24.89 | 24.76 | 24.85 | 2,688,462 | +0.05(+0.21%) |
Apr 17, 2017 | 24.76 | 24.81 | 24.73 | 24.80 | 505,112 | +0.16(+0.65%) |
Apr 13, 2017 | 24.71 | 24.76 | 24.61 | 24.64 | 804,541 | -0.04(-0.16%) |
Apr 12, 2017 | 24.55 | 24.70 | 24.51 | 24.68 | 3,217,116 | +0.20(+0.82%) |
Apr 11, 2017 | 24.52 | 24.53 | 24.44 | 24.48 | 1,756,931 | +0.03(+0.11%) |
Apr 10, 2017 | 24.41 | 24.47 | 24.41 | 24.45 | 2,346,923 | -0.01(-0.05%) |
Apr 07, 2017 | 24.51 | 24.53 | 24.44 | 24.47 | 741,570 | -0.07(-0.27%) |
Apr 06, 2017 | 24.49 | 24.56 | 24.48 | 24.53 | 706,385 | -0.03(-0.11%) |
Apr 05, 2017 | 24.52 | 24.61 | 24.48 | 24.56 | 2,089,875 | -0.01(-0.05%) |
Apr 04, 2017 | 24.45 | 24.57 | 24.45 | 24.57 | 563,356 | +0.05(+0.22%) |
Apr 03, 2017 | 24.56 | 24.60 | 24.47 | 24.52 | 1,061,823 | -0.01(-0.05%) |
Mar 31, 2017 | 24.59 | 24.62 | 24.49 | 24.53 | 751,458 | -0.13(-0.54%) |
Mar 30, 2017 | 24.73 | 24.80 | 24.64 | 24.66 | 993,246 | +0.00(+0.00%) |
Mar 29, 2017 | 24.55 | 24.68 | 24.55 | 24.66 | 701,584 | +0.09(+0.38%) |
Mar 28, 2017 | 24.66 | 24.68 | 24.57 | 24.57 | 1,944,183 | -0.16(-0.64%) |
Mar 27, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 948,157 | -0.05(-0.21%) |
Mar 24, 2017 | 24.65 | 24.84 | 24.65 | 24.78 | 634,205 | +0.07(+0.27%) |
Mar 23, 2017 | 24.64 | 24.72 | 24.59 | 24.72 | 2,582,991 | +0.04(+0.16%) |
Mar 22, 2017 | 24.60 | 24.69 | 24.57 | 24.68 | 1,357,625 | +0.09(+0.38%) |
Mar 21, 2017 | 24.70 | 24.73 | 24.56 | 24.59 | 2,309,118 | -0.05(-0.21%) |
Mar 20, 2017 | 24.51 | 24.66 | 24.51 | 24.64 | 722,266 | +0.12(+0.48%) |
Mar 17, 2017 | 24.43 | 24.52 | 24.39 | 24.52 | 650,325 | +0.16(+0.65%) |
Mar 16, 2017 | 24.39 | 24.44 | 24.30 | 24.36 | 812,696 | +0.07(+0.27%) |
Mar 15, 2017 | 23.92 | 24.29 | 23.92 | 24.29 | 408,436 | +0.42(+1.78%) |
Mar 14, 2017 | 23.84 | 23.91 | 23.84 | 23.87 | 408,982 | -0.04(-0.17%) |
Mar 13, 2017 | 23.92 | 23.99 | 23.88 | 23.91 | 510,768 | -0.03(-0.11%) |
Mar 10, 2017 | 23.83 | 23.96 | 23.79 | 23.94 | 974,407 | +0.24(+1.01%) |
Mar 09, 2017 | 23.75 | 23.79 | 23.63 | 23.70 | 733,094 | -0.15(-0.61%) |
Mar 08, 2017 | 23.91 | 23.94 | 23.79 | 23.84 | 1,057,510 | -0.21(-0.88%) |
Mar 07, 2017 | 24.03 | 24.11 | 23.99 | 24.05 | 1,782,678 | +0.08(+0.33%) |
Mar 06, 2017 | 24.02 | 24.04 | 23.94 | 23.98 | 495,148 | -0.01(-0.06%) |
Mar 03, 2017 | 23.88 | 24.02 | 23.88 | 23.99 | 2,622,004 | +0.21(+0.89%) |
Mar 02, 2017 | 23.94 | 23.95 | 23.78 | 23.78 | 800,745 | -0.30(-1.27%) |
Mar 01, 2017 | 23.92 | 24.08 | 23.91 | 24.08 | 1,774,039 | +0.09(+0.36%) |
Feb 28, 2017 | 24.10 | 24.11 | 23.99 | 23.99 | 573,044 | -0.12(-0.49%) |
Feb 27, 2017 | 24.21 | 24.23 | 24.09 | 24.11 | 2,630,729 | -0.05(-0.22%) |
Feb 24, 2017 | 24.19 | 24.22 | 24.16 | 24.17 | 596,037 | -0.12(-0.49%) |
Feb 23, 2017 | 24.31 | 24.32 | 24.24 | 24.28 | 616,322 | +0.12(+0.49%) |
Feb 22, 2017 | 23.99 | 24.19 | 23.99 | 24.17 | 706,988 | +0.13(+0.55%) |
Feb 21, 2017 | 23.89 | 24.05 | 23.89 | 24.03 | 678,524 | +0.04(+0.17%) |
Feb 17, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.13 | 24.14 | 24.04 | 24.06 | 480,424 | -0.07(-0.27%) |
Feb 15, 2017 | 23.98 | 24.15 | 23.93 | 24.13 | 1,110,912 | +0.08(+0.33%) |
Feb 14, 2017 | 24.09 | 24.11 | 23.93 | 24.05 | 759,411 | +0.08(+0.33%) |
Feb 13, 2017 | 23.97 | 24.02 | 23.92 | 23.97 | 642,715 | -0.03(-0.11%) |
Feb 10, 2017 | 23.86 | 23.99 | 23.86 | 23.99 | 449,212 | +0.11(+0.44%) |
Feb 09, 2017 | 23.89 | 23.95 | 23.86 | 23.89 | 533,776 | +0.04(+0.17%) |
Feb 08, 2017 | 23.80 | 23.88 | 23.78 | 23.85 | 437,394 | +0.07(+0.28%) |
Feb 07, 2017 | 23.76 | 23.84 | 23.72 | 23.78 | 614,932 | -0.11(-0.44%) |
Feb 06, 2017 | 23.93 | 23.93 | 23.81 | 23.89 | 1,520,260 | -0.08(-0.33%) |
Feb 03, 2017 | 23.88 | 23.98 | 23.88 | 23.97 | 1,357,473 | +0.17(+0.72%) |
Feb 02, 2017 | 23.76 | 23.84 | 23.76 | 23.80 | 683,416 | +0.13(+0.56%) |
Feb 01, 2017 | 23.64 | 23.69 | 23.57 | 23.66 | 663,668 | +0.04(+0.17%) |
Jan 31, 2017 | 23.64 | 23.68 | 23.57 | 23.62 | 1,674,407 | +0.04(+0.17%) |
Jan 30, 2017 | 23.45 | 23.60 | 23.45 | 23.59 | 962,792 | +0.05(+0.22%) |
Jan 27, 2017 | 23.41 | 23.53 | 23.41 | 23.53 | 740,184 | +0.05(+0.22%) |
Jan 26, 2017 | 23.44 | 23.51 | 23.36 | 23.48 | 1,266,019 | -0.12(-0.50%) |
Jan 25, 2017 | 23.44 | 23.60 | 23.44 | 23.60 | 685,188 | +0.08(+0.34%) |
Jan 24, 2017 | 23.56 | 23.60 | 23.47 | 23.52 | 630,866 | +0.03(+0.11%) |
Jan 23, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 3,901,194 | +0.05(+0.22%) |
Jan 20, 2017 | 23.28 | 23.44 | 23.26 | 23.44 | 884,307 | +0.17(+0.73%) |
Jan 19, 2017 | 23.20 | 23.28 | 23.14 | 23.27 | 705,217 | +0.03(+0.11%) |
Jan 18, 2017 | 23.27 | 23.36 | 23.19 | 23.24 | 999,583 | -0.17(-0.73%) |
Jan 17, 2017 | 23.37 | 23.44 | 23.34 | 23.41 | 840,399 | +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 | 823,947 | +0.26(+1.14%) |
Jan 11, 2017 | 22.91 | 23.06 | 22.78 | 23.01 | 723,906 | -0.07(-0.28%) |
Jan 10, 2017 | 23.07 | 23.14 | 23.07 | 23.07 | 1,506,119 | -0.11(-0.45%) |
Jan 09, 2017 | 23.09 | 23.19 | 23.09 | 23.18 | 950,643 | +0.00(+0.00%) |
Jan 06, 2017 | 23.14 | 23.20 | 23.13 | 23.18 | 1,407,814 | -0.04(-0.17%) |
Jan 05, 2017 | 23.20 | 23.30 | 23.17 | 23.22 | 1,517,107 | +0.11(+0.45%) |
Jan 04, 2017 | 22.99 | 23.11 | 22.99 | 23.11 | 438,063 | +0.16(+0.69%) |
Jan 03, 2017 | 23.01 | 23.03 | 22.89 | 22.95 | 788,113 | -0.17(-0.74%) |
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.01 | 23.15 | 23.01 | 23.13 | 653,768 | +0.14(+0.63%) |
Dec 28, 2016 | 22.95 | 22.98 | 22.89 | 22.98 | 468,536 | +0.03(+0.12%) |
Dec 27, 2016 | 22.97 | 22.98 | 22.87 | 22.95 | 995,856 | -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 | 428,755 | +0.00(+0.00%) |
Dec 21, 2016 | 22.86 | 22.93 | 22.84 | 22.93 | 840,473 | +0.09(+0.40%) |
Dec 20, 2016 | 22.72 | 22.86 | 22.72 | 22.84 | 804,569 | +0.07(+0.29%) |
Dec 19, 2016 | 22.76 | 22.81 | 22.63 | 22.77 | 664,837 | +0.10(+0.46%) |
Dec 16, 2016 | 22.70 | 22.72 | 22.59 | 22.67 | 769,063 | +0.08(+0.35%) |
Dec 15, 2016 | 22.70 | 22.72 | 22.48 | 22.59 | 2,025,342 | -0.20(-0.86%) |
Dec 14, 2016 | 23.14 | 23.21 | 22.76 | 22.78 | 577,838 | -0.34(-1.47%) |
Dec 13, 2016 | 23.14 | 23.19 | 23.10 | 23.12 | 631,887 | -0.03(-0.11%) |
Dec 12, 2016 | 23.04 | 23.18 | 23.04 | 23.15 | 1,570,120 | +0.20(+0.85%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.93 | 22.95 | 626,340 | -0.09(-0.40%) |
Dec 08, 2016 | 23.03 | 23.10 | 22.98 | 23.04 | 1,441,726 | -0.10(-0.45%) |
Dec 07, 2016 | 23.08 | 23.19 | 23.03 | 23.15 | 1,072,812 | +0.20(+0.85%) |
Dec 06, 2016 | 22.80 | 22.95 | 22.80 | 22.95 | 724,723 | +0.31(+1.39%) |
Dec 05, 2016 | 22.57 | 22.70 | 22.57 | 22.64 | 2,113,942 | +0.09(+0.41%) |
Dec 02, 2016 | 22.46 | 22.61 | 22.46 | 22.55 | 1,026,885 | +0.05(+0.23%) |
Dec 01, 2016 | 22.51 | 22.55 | 22.42 | 22.50 | 410,942 | -0.06(-0.25%) |
Nov 30, 2016 | 22.64 | 22.67 | 22.54 | 22.55 | 902,391 | -0.10(-0.46%) |
Nov 29, 2016 | 22.57 | 22.68 | 22.54 | 22.66 | 743,261 | -0.01(-0.06%) |
Nov 28, 2016 | 22.57 | 22.68 | 22.57 | 22.67 | 382,079 | +0.20(+0.87%) |
Nov 25, 2016 | 22.50 | 22.55 | 22.42 | 22.47 | 368,880 | -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 | 1,617,655 | +0.05(+0.23%) |
Nov 21, 2016 | 22.68 | 22.77 | 22.66 | 22.70 | 587,200 | +0.14(+0.63%) |
Nov 18, 2016 | 22.68 | 22.75 | 22.51 | 22.55 | 697,887 | -0.08(-0.35%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.61 | 22.63 | 776,610 | -0.10(-0.46%) |
Nov 16, 2016 | 22.71 | 22.79 | 22.68 | 22.74 | 1,533,234 | -0.25(-1.08%) |
Nov 15, 2016 | 22.66 | 22.98 | 22.66 | 22.98 | 1,315,283 | +0.42(+1.85%) |
Nov 14, 2016 | 22.15 | 22.72 | 22.11 | 22.57 | 1,862,598 | +0.14(+0.64%) |
Nov 11, 2016 | 22.53 | 22.76 | 22.21 | 22.42 | 3,001,263 | -0.33(-1.43%) |
Nov 10, 2016 | 23.22 | 23.35 | 22.62 | 22.75 | 2,154,778 | -1.13(-4.74%) |
Nov 09, 2016 | 23.86 | 23.96 | 23.78 | 23.88 | 1,968,729 | -0.66(-2.71%) |
Nov 08, 2016 | 24.34 | 24.56 | 24.30 | 24.55 | 638,349 | +0.27(+1.13%) |
Nov 07, 2016 | 24.30 | 24.35 | 24.26 | 24.27 | 714,376 | +0.10(+0.43%) |
Nov 04, 2016 | 24.19 | 24.23 | 24.13 | 24.17 | 626,532 | -0.03(-0.11%) |
Nov 03, 2016 | 24.22 | 24.32 | 24.19 | 24.19 | 909,999 | -0.04(-0.16%) |
Nov 02, 2016 | 24.26 | 24.35 | 24.22 | 24.23 | 927,831 | -0.03(-0.11%) |
Nov 01, 2016 | 24.32 | 24.36 | 24.23 | 24.26 | 476,195 | -0.08(-0.31%) |
Oct 31, 2016 | 24.33 | 24.39 | 24.28 | 24.33 | 386,177 | +0.10(+0.43%) |
Oct 28, 2016 | 24.24 | 24.33 | 24.19 | 24.23 | 351,322 | -0.10(-0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.26 | 24.33 | 612,741 | -0.03(-0.13%) |
Oct 26, 2016 | 24.44 | 24.45 | 24.36 | 24.37 | 605,714 | -0.18(-0.71%) |
Oct 25, 2016 | 24.44 | 24.57 | 24.44 | 24.54 | 419,946 | +0.10(+0.42%) |
Oct 24, 2016 | 24.46 | 24.52 | 24.41 | 24.44 | 520,520 | +0.06(+0.27%) |
Oct 21, 2016 | 24.35 | 24.39 | 24.33 | 24.37 | 586,932 | -0.08(-0.32%) |
Oct 20, 2016 | 24.53 | 24.55 | 24.44 | 24.45 | 3,068,102 | -0.13(-0.53%) |
Oct 19, 2016 | 24.50 | 24.58 | 24.45 | 24.58 | 929,766 | +0.14(+0.58%) |
Oct 18, 2016 | 24.41 | 24.45 | 24.34 | 24.44 | 285,819 | +0.17(+0.69%) |
Oct 17, 2016 | 24.23 | 24.30 | 24.23 | 24.27 | 209,334 | +0.00(+0.00%) |
Oct 14, 2016 | 24.33 | 24.41 | 24.25 | 24.27 | 444,237 | -0.08(-0.32%) |
Oct 13, 2016 | 24.20 | 24.36 | 24.18 | 24.35 | 398,147 | +0.01(+0.05%) |
Oct 12, 2016 | 24.22 | 24.36 | 24.21 | 24.33 | 339,582 | +0.03(+0.11%) |
Oct 11, 2016 | 24.42 | 24.46 | 24.23 | 24.31 | 913,607 | -0.30(-1.21%) |
Oct 10, 2016 | 24.57 | 24.62 | 24.54 | 24.61 | 399,825 | +0.05(+0.21%) |
Oct 07, 2016 | 24.59 | 24.64 | 24.41 | 24.55 | 385,816 | +0.01(+0.05%) |
Oct 06, 2016 | 24.48 | 24.59 | 24.46 | 24.54 | 670,642 | -0.03(-0.11%) |
Oct 05, 2016 | 24.53 | 24.65 | 24.48 | 24.57 | 3,123,367 | +0.09(+0.37%) |
Oct 04, 2016 | 24.61 | 24.65 | 24.44 | 24.48 | 741,274 | -0.21(-0.84%) |
Oct 03, 2016 | 24.58 | 24.72 | 24.58 | 24.68 | 675,920 | +0.04(+0.17%) |
Sep 30, 2016 | 24.62 | 24.67 | 24.55 | 24.64 | 434,511 | +0.09(+0.37%) |
Sep 29, 2016 | 24.66 | 24.68 | 24.50 | 24.55 | 724,377 | -0.16(-0.63%) |
Sep 28, 2016 | 24.64 | 24.73 | 24.57 | 24.71 | 966,721 | +0.03(+0.10%) |
Sep 27, 2016 | 24.53 | 24.69 | 24.51 | 24.68 | 1,468,717 | +0.18(+0.74%) |
Sep 26, 2016 | 24.57 | 24.58 | 24.49 | 24.50 | 464,921 | -0.04(-0.16%) |
Sep 23, 2016 | 24.66 | 24.71 | 24.53 | 24.54 | 712,529 | -0.17(-0.68%) |
Sep 22, 2016 | 24.75 | 24.84 | 24.66 | 24.71 | 537,652 | +0.08(+0.31%) |
Sep 21, 2016 | 24.36 | 24.64 | 24.35 | 24.63 | 1,448,884 | +0.34(+1.38%) |
Sep 20, 2016 | 24.28 | 24.35 | 24.26 | 24.29 | 513,936 | +0.03(+0.11%) |
Sep 19, 2016 | 24.22 | 24.31 | 24.22 | 24.27 | 352,979 | +0.13(+0.54%) |
Sep 16, 2016 | 24.15 | 24.20 | 24.10 | 24.14 | 270,251 | -0.13(-0.53%) |
Sep 15, 2016 | 24.20 | 24.31 | 24.13 | 24.27 | 388,127 | +0.10(+0.43%) |
Sep 14, 2016 | 24.14 | 24.24 | 24.06 | 24.16 | 1,128,016 | +0.00(+0.00%) |
Sep 13, 2016 | 24.25 | 24.31 | 24.07 | 24.16 | 2,557,898 | -0.22(-0.90%) |
Sep 12, 2016 | 24.15 | 24.40 | 24.13 | 24.38 | 521,289 | +0.06(+0.27%) |
Sep 09, 2016 | 24.50 | 24.50 | 24.24 | 24.32 | 502,274 | -0.36(-1.47%) |
Sep 08, 2016 | 24.81 | 24.86 | 24.68 | 24.68 | 945,899 | -0.04(-0.16%) |
Sep 07, 2016 | 24.78 | 24.80 | 24.68 | 24.72 | 364,798 | +0.06(+0.26%) |
Sep 06, 2016 | 24.38 | 24.66 | 24.38 | 24.66 | 1,465,884 | +0.41(+1.70%) |
Sep 02, 2016 | 24.31 | 24.24 | 24.24 | 24.24 | 390,155 | +0.06(+0.27%) |