Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.53 | 19.65 | 19.33 | 19.53 | 768,654 | +0.06(+0.33%) |
Jan 30, 2018 | 19.71 | 19.80 | 19.38 | 19.46 | 724,638 | -0.37(-1.84%) |
Jan 29, 2018 | 19.98 | 20.11 | 19.60 | 19.83 | 853,577 | -0.39(-1.93%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.05 | 20.22 | 1,671,470 | -0.14(-0.66%) |
Jan 25, 2018 | 20.27 | 20.40 | 20.11 | 20.35 | 802,953 | +0.12(+0.59%) |
Jan 24, 2018 | 20.39 | 20.49 | 20.06 | 20.23 | 1,084,907 | -0.18(-0.90%) |
Jan 23, 2018 | 20.43 | 20.56 | 20.28 | 20.42 | 583,682 | +0.10(+0.51%) |
Jan 22, 2018 | 20.14 | 20.32 | 20.05 | 20.31 | 456,798 | +0.25(+1.27%) |
Jan 19, 2018 | 19.86 | 20.08 | 19.80 | 20.06 | 597,322 | +0.15(+0.76%) |
Jan 18, 2018 | 20.08 | 20.08 | 19.74 | 19.91 | 754,896 | -0.18(-0.91%) |
Jan 17, 2018 | 20.13 | 20.20 | 20.00 | 20.09 | 421,481 | +0.05(+0.24%) |
Jan 16, 2018 | 20.28 | 20.47 | 20.04 | 20.04 | 435,988 | -0.14(-0.71%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.25(-1.21%) | |
Jan 11, 2018 | 20.53 | 20.58 | 20.38 | 20.43 | 490,719 | -0.02(-0.12%) |
Jan 10, 2018 | 20.58 | 20.58 | 20.30 | 20.46 | 695,202 | -0.22(-1.08%) |
Jan 09, 2018 | 21.33 | 21.33 | 20.67 | 20.68 | 401,539 | -0.69(-3.24%) |
Jan 08, 2018 | 21.31 | 21.40 | 21.21 | 21.37 | 502,440 | +0.08(+0.37%) |
Jan 05, 2018 | 21.36 | 21.48 | 21.23 | 21.29 | 686,469 | -0.06(-0.30%) |
Jan 04, 2018 | 21.89 | 21.97 | 21.35 | 21.36 | 432,952 | -0.48(-2.19%) |
Jan 03, 2018 | 22.09 | 22.22 | 21.82 | 21.83 | 576,420 | -0.23(-1.04%) |
Jan 02, 2018 | 21.77 | 22.21 | 21.74 | 22.06 | 695,830 | +0.31(+1.43%) |
Dec 29, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 21.71 | 21.91 | 21.56 | 21.85 | 370,421 | +0.17(+0.77%) |
Dec 27, 2017 | 21.79 | 21.86 | 21.65 | 21.68 | 320,890 | -0.02(-0.11%) |
Dec 26, 2017 | 21.61 | 21.87 | 21.52 | 21.70 | 234,644 | +0.15(+0.69%) |
Dec 22, 2017 | 21.24 | 21.62 | 21.13 | 21.56 | 540,949 | +0.33(+1.56%) |
Dec 21, 2017 | 21.46 | 21.46 | 21.16 | 21.22 | 763,447 | -0.15(-0.70%) |
Dec 20, 2017 | 21.45 | 21.75 | 21.37 | 21.37 | 654,733 | -0.24(-1.09%) |
Dec 19, 2017 | 22.04 | 22.07 | 21.48 | 21.61 | 637,023 | -0.40(-1.82%) |
Dec 18, 2017 | 21.82 | 22.22 | 21.82 | 22.01 | 2,295,288 | +0.09(+0.43%) |
Dec 15, 2017 | 21.75 | 22.03 | 21.75 | 21.92 | 3,481,354 | +0.14(+0.65%) |
Dec 14, 2017 | 21.93 | 22.01 | 21.75 | 21.78 | 393,019 | -0.11(-0.50%) |
Dec 13, 2017 | 21.56 | 21.96 | 21.56 | 21.89 | 801,914 | +0.41(+1.91%) |
Dec 12, 2017 | 21.44 | 21.64 | 21.32 | 21.48 | 592,993 | +0.13(+0.59%) |
Dec 11, 2017 | 21.58 | 21.75 | 21.31 | 21.35 | 502,061 | -0.26(-1.20%) |
Dec 08, 2017 | 21.52 | 21.74 | 21.41 | 21.61 | 788,816 | +0.00(+0.00%) |
Dec 07, 2017 | 21.49 | 21.69 | 21.42 | 510,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.88 | 21.93 | 21.33 | 21.62 | 746,914 | -0.17(-0.79%) |
Dec 05, 2017 | 22.15 | 22.16 | 21.71 | 21.79 | 605,530 | -0.36(-1.63%) |
Dec 04, 2017 | 21.85 | 22.30 | 21.85 | 22.15 | 954,532 | +0.36(+1.66%) |
Dec 01, 2017 | 22.09 | 22.22 | 21.81 | 21.79 | 712,097 | -0.28(-1.25%) |
Nov 30, 2017 | 22.60 | 22.60 | 21.90 | 22.07 | 830,690 | -0.49(-2.16%) |
Nov 29, 2017 | 22.28 | 22.69 | 22.28 | 22.55 | 368,665 | +0.23(+1.02%) |
Nov 28, 2017 | 22.12 | 22.33 | 22.06 | 22.33 | 610,214 | +0.12(+0.53%) |
Nov 27, 2017 | 22.63 | 22.63 | 22.18 | 22.21 | 409,988 | -0.26(-1.16%) |
Nov 24, 2017 | 22.59 | 22.65 | 22.43 | 22.47 | 171,399 | -0.01(-0.03%) |
Nov 22, 2017 | 22.37 | 22.70 | 22.37 | 22.48 | 574,060 | +0.06(+0.25%) |
Nov 21, 2017 | 22.49 | 22.76 | 22.28 | 22.42 | 682,786 | -0.02(-0.11%) |
Nov 20, 2017 | 22.59 | 22.76 | 22.41 | 22.44 | 1,121,626 | -0.50(-2.16%) |
Nov 17, 2017 | 22.89 | 23.21 | 22.88 | 22.94 | 642,458 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.96 | 22.72 | 22.95 | 779,488 | +0.06(+0.24%) |
Nov 15, 2017 | 22.92 | 23.07 | 22.75 | 22.89 | 618,899 | -0.04(-0.17%) |
Nov 14, 2017 | 22.82 | 23.04 | 22.63 | 22.93 | 969,438 | +0.02(+0.10%) |
Nov 13, 2017 | 23.13 | 23.25 | 22.33 | 22.91 | 1,184,632 | -0.10(-0.44%) |
Nov 10, 2017 | 22.87 | 23.36 | 22.81 | 23.01 | 647,263 | -0.02(-0.10%) |
Nov 09, 2017 | 22.49 | 23.26 | 22.49 | 23.04 | 592,681 | +0.44(+1.95%) |
Nov 08, 2017 | 22.48 | 22.83 | 22.41 | 22.59 | 576,685 | +0.13(+0.60%) |
Nov 07, 2017 | 21.95 | 22.68 | 21.92 | 22.46 | 815,658 | +0.50(+2.29%) |
Nov 06, 2017 | 21.56 | 22.16 | 21.53 | 21.96 | 894,938 | +0.40(+1.86%) |
Nov 03, 2017 | 22.30 | 22.34 | 21.37 | 21.56 | 1,529,944 | -1.33(-5.81%) |
Nov 02, 2017 | 22.48 | 22.96 | 22.48 | 22.89 | 604,768 | +0.39(+1.71%) |
Nov 01, 2017 | 22.28 | 22.56 | 22.11 | 22.50 | 575,869 | +0.34(+1.53%) |
Oct 31, 2017 | 22.37 | 22.37 | 21.89 | 22.16 | 492,158 | -0.17(-0.74%) |
Oct 30, 2017 | 22.36 | 22.60 | 22.22 | 22.33 | 353,554 | -0.15(-0.67%) |
Oct 27, 2017 | 22.42 | 22.63 | 22.21 | 22.48 | 467,589 | +0.01(+0.03%) |
Oct 26, 2017 | 22.88 | 22.88 | 22.22 | 22.47 | 514,215 | -0.23(-1.01%) |
Oct 25, 2017 | 22.99 | 23.07 | 22.40 | 22.70 | 715,964 | -0.30(-1.30%) |
Oct 24, 2017 | 23.18 | 23.26 | 22.72 | 23.00 | 561,025 | -0.22(-0.95%) |
Oct 23, 2017 | 23.18 | 23.35 | 23.09 | 23.22 | 366,649 | +0.05(+0.20%) |
Oct 20, 2017 | 23.78 | 23.78 | 23.11 | 23.17 | 605,713 | -0.54(-2.29%) |
Oct 19, 2017 | 23.94 | 24.05 | 23.67 | 23.71 | 651,012 | -0.24(-0.99%) |
Oct 18, 2017 | 23.92 | 24.02 | 23.78 | 23.95 | 494,476 | +0.04(+0.16%) |
Oct 17, 2017 | 23.79 | 24.07 | 23.79 | 23.91 | 444,037 | +0.09(+0.36%) |
Oct 16, 2017 | 23.91 | 24.07 | 23.74 | 23.82 | 375,093 | -0.16(-0.66%) |
Oct 13, 2017 | 23.90 | 24.11 | 23.62 | 23.98 | 603,093 | +0.17(+0.69%) |
Oct 12, 2017 | 23.63 | 23.87 | 23.47 | 23.81 | 745,987 | +0.14(+0.60%) |
Oct 11, 2017 | 23.70 | 23.95 | 23.65 | 23.67 | 522,506 | -0.01(-0.03%) |
Oct 10, 2017 | 23.50 | 23.76 | 23.48 | 23.68 | 975,973 | +0.32(+1.38%) |
Oct 09, 2017 | 23.35 | 23.50 | 23.31 | 23.36 | 634,104 | +0.06(+0.24%) |
Oct 06, 2017 | 23.39 | 23.46 | 23.18 | 23.30 | 751,508 | -0.20(-0.84%) |
Oct 05, 2017 | 23.38 | 23.86 | 23.38 | 23.50 | 770,296 | +0.17(+0.71%) |
Oct 04, 2017 | 23.01 | 23.41 | 22.84 | 23.33 | 707,254 | +0.31(+1.37%) |
Oct 03, 2017 | 22.49 | 23.04 | 22.36 | 23.02 | 1,028,407 | +0.56(+2.49%) |
Oct 02, 2017 | 22.52 | 22.67 | 22.35 | 22.46 | 918,518 | -0.07(-0.31%) |
Sep 29, 2017 | 22.60 | 22.78 | 22.41 | 22.53 | 656,305 | -0.09(-0.38%) |
Sep 28, 2017 | 22.70 | 22.75 | 22.37 | 22.62 | 704,732 | -0.01(-0.03%) |
Sep 27, 2017 | 22.84 | 23.04 | 22.39 | 22.63 | 2,116,347 | -0.43(-1.86%) |
Sep 26, 2017 | 22.77 | 23.13 | 22.77 | 23.05 | 503,587 | +0.31(+1.37%) |
Sep 25, 2017 | 22.50 | 22.87 | 22.50 | 22.74 | 503,784 | +0.30(+1.36%) |
Sep 22, 2017 | 22.42 | 22.56 | 22.33 | 22.44 | 491,194 | +0.09(+0.42%) |
Sep 21, 2017 | 22.58 | 22.81 | 22.34 | 22.34 | 549,001 | -0.26(-1.14%) |
Sep 20, 2017 | 22.81 | 22.94 | 22.58 | 22.60 | 571,435 | -0.18(-0.79%) |
Sep 19, 2017 | 23.16 | 23.16 | 22.73 | 22.78 | 949,953 | -0.37(-1.62%) |
Sep 18, 2017 | 23.46 | 23.49 | 23.06 | 23.16 | 1,030,390 | -0.36(-1.53%) |
Sep 15, 2017 | 23.31 | 23.52 | 23.14 | 23.52 | 1,682,369 | +0.22(+0.94%) |
Sep 14, 2017 | 22.81 | 23.30 | 22.71 | 23.30 | 387,195 | +0.44(+1.91%) |
Sep 13, 2017 | 22.81 | 22.89 | 22.66 | 22.86 | 479,052 | +0.06(+0.27%) |
Sep 12, 2017 | 22.95 | 23.32 | 22.66 | 22.80 | 406,120 | -0.21(-0.92%) |
Sep 11, 2017 | 22.95 | 23.13 | 22.87 | 23.01 | 367,329 | +0.12(+0.51%) |
Sep 08, 2017 | 22.95 | 23.07 | 22.70 | 22.89 | 507,340 | -0.11(-0.47%) |
Sep 07, 2017 | 22.96 | 23.09 | 22.76 | 23.00 | 420,891 | +0.07(+0.31%) |
Sep 06, 2017 | 22.67 | 23.13 | 22.66 | 22.93 | 442,767 | +0.35(+1.55%) |
Sep 05, 2017 | 22.66 | 22.81 | 22.42 | 22.58 | 558,416 | -0.09(-0.38%) |
Sep 01, 2017 | 22.44 | 22.73 | 22.29 | 22.66 | 335,567 | +0.28(+1.25%) |
Aug 31, 2017 | 22.37 | 22.51 | 22.20 | 22.38 | 583,533 | +0.10(+0.46%) |
Aug 30, 2017 | 22.07 | 22.29 | 21.84 | 22.28 | 359,226 | +0.17(+0.78%) |
Aug 29, 2017 | 22.13 | 22.24 | 21.94 | 22.11 | 556,691 | +0.03(+0.14%) |
Aug 28, 2017 | 22.58 | 22.69 | 22.04 | 22.08 | 483,727 | -0.49(-2.18%) |
Aug 25, 2017 | 22.24 | 22.70 | 22.14 | 22.57 | 611,136 | +0.31(+1.40%) |
Aug 24, 2017 | 22.67 | 22.98 | 22.20 | 22.26 | 919,938 | -0.28(-1.25%) |
Aug 23, 2017 | 22.37 | 22.63 | 22.24 | 22.54 | 264,234 | +0.17(+0.77%) |
Aug 22, 2017 | 22.56 | 22.66 | 22.33 | 22.37 | 315,030 | -0.16(-0.73%) |
Aug 21, 2017 | 22.28 | 22.60 | 22.14 | 22.53 | 410,368 | +0.27(+1.19%) |
Aug 18, 2017 | 22.33 | 22.35 | 22.02 | 22.27 | 672,656 | -0.27(-1.18%) |
Aug 17, 2017 | 22.66 | 22.78 | 22.50 | 22.53 | 514,447 | -0.18(-0.79%) |
Aug 16, 2017 | 22.59 | 22.77 | 22.55 | 22.71 | 441,451 | +0.17(+0.76%) |
Aug 15, 2017 | 22.79 | 22.93 | 22.40 | 22.54 | 396,439 | -0.39(-1.70%) |
Aug 14, 2017 | 22.63 | 23.05 | 22.49 | 22.93 | 523,419 | +0.43(+1.91%) |
Aug 11, 2017 | 22.79 | 22.89 | 22.35 | 22.50 | 471,091 | -0.49(-2.14%) |
Aug 10, 2017 | 23.19 | 23.32 | 22.96 | 22.99 | 371,394 | -0.24(-1.04%) |
Aug 09, 2017 | 23.21 | 23.36 | 23.05 | 23.23 | 379,283 | +0.06(+0.27%) |
Aug 08, 2017 | 23.29 | 23.47 | 23.09 | 23.17 | 370,336 | -0.14(-0.60%) |
Aug 07, 2017 | 23.20 | 23.33 | 23.05 | 23.31 | 272,282 | +0.10(+0.44%) |
Aug 04, 2017 | 23.02 | 23.41 | 22.95 | 23.21 | 367,238 | +0.17(+0.75%) |
Aug 03, 2017 | 22.94 | 23.31 | 22.89 | 23.04 | 403,069 | -0.04(-0.17%) |
Aug 02, 2017 | 23.48 | 23.53 | 23.00 | 23.08 | 637,674 | -0.49(-2.09%) |
Aug 01, 2017 | 23.21 | 23.66 | 23.21 | 23.57 | 441,977 | +0.37(+1.58%) |
Jul 31, 2017 | 23.25 | 23.37 | 22.86 | 23.20 | 559,253 | -0.04(-0.17%) |
Jul 28, 2017 | 23.44 | 23.69 | 23.18 | 23.24 | 759,263 | -0.20(-0.87%) |
Jul 27, 2017 | 23.09 | 23.50 | 22.80 | 23.45 | 615,917 | +0.33(+1.42%) |
Jul 26, 2017 | 23.04 | 23.36 | 22.78 | 23.12 | 1,053,007 | +0.50(+2.21%) |
Jul 25, 2017 | 22.39 | 22.66 | 22.20 | 22.62 | 803,176 | +0.29(+1.29%) |
Jul 24, 2017 | 22.33 | 22.43 | 22.11 | 22.33 | 430,531 | +0.00(+0.00%) |
Jul 21, 2017 | 22.81 | 22.88 | 22.14 | 22.33 | 463,851 | -0.09(-0.38%) |
Jul 20, 2017 | 22.36 | 22.52 | 22.20 | 22.42 | 392,733 | +0.14(+0.63%) |
Jul 19, 2017 | 22.31 | 22.50 | 22.17 | 22.27 | 634,507 | -0.04(-0.17%) |
Jul 18, 2017 | 22.21 | 22.38 | 22.07 | 22.31 | 612,782 | +0.07(+0.32%) |
Jul 17, 2017 | 22.20 | 22.35 | 22.05 | 22.24 | 658,018 | +0.08(+0.35%) |
Jul 14, 2017 | 21.99 | 22.30 | 21.99 | 22.17 | 525,612 | +0.32(+1.46%) |
Jul 13, 2017 | 21.52 | 21.85 | 21.44 | 21.85 | 570,936 | +0.33(+1.52%) |
Jul 12, 2017 | 21.51 | 21.82 | 21.45 | 21.52 | 554,114 | +0.20(+0.91%) |
Jul 11, 2017 | 21.41 | 21.49 | 21.04 | 21.32 | 813,060 | -0.11(-0.51%) |
Jul 10, 2017 | 21.72 | 21.72 | 21.39 | 21.43 | 379,288 | -0.27(-1.22%) |
Jul 07, 2017 | 21.32 | 21.71 | 21.25 | 21.70 | 436,203 | +0.43(+2.02%) |
Jul 06, 2017 | 21.60 | 21.72 | 21.17 | 21.27 | 735,639 | -0.41(-1.91%) |
Jul 05, 2017 | 22.45 | 22.50 | 21.64 | 21.68 | 715,136 | -0.77(-3.44%) |
Jul 03, 2017 | 21.78 | 22.46 | 21.74 | 22.45 | 377,145 | +0.76(+3.53%) |
Jun 30, 2017 | 22.03 | 22.19 | 21.60 | 21.69 | 677,008 | -0.24(-1.10%) |
Jun 29, 2017 | 21.80 | 22.06 | 21.70 | 21.93 | 453,237 | -0.04(-0.18%) |
Jun 28, 2017 | 21.72 | 22.06 | 21.64 | 21.97 | 849,781 | +0.35(+1.62%) |
Jun 27, 2017 | 21.44 | 21.72 | 21.44 | 21.62 | 509,314 | +0.00(+0.00%) |
Jun 26, 2017 | 21.29 | 21.79 | 21.21 | 21.62 | 645,927 | +0.41(+1.93%) |
Jun 23, 2017 | 21.12 | 21.44 | 21.06 | 21.21 | 1,515,581 | +0.15(+0.73%) |
Jun 22, 2017 | 20.95 | 21.16 | 20.67 | 21.06 | 651,503 | +0.09(+0.44%) |
Jun 21, 2017 | 21.15 | 21.23 | 20.75 | 20.96 | 495,686 | -0.20(-0.95%) |
Jun 20, 2017 | 21.08 | 21.28 | 20.89 | 21.16 | 534,896 | +0.05(+0.22%) |
Jun 19, 2017 | 21.40 | 21.47 | 21.04 | 21.12 | 763,883 | -0.28(-1.30%) |
Jun 16, 2017 | 21.94 | 22.00 | 21.31 | 21.40 | 1,175,685 | -0.70(-3.15%) |
Jun 15, 2017 | 21.94 | 22.36 | 21.94 | 22.09 | 687,562 | +0.00(+0.00%) |
Jun 14, 2017 | 22.49 | 22.52 | 21.84 | 22.09 | 433,128 | -0.23(-1.04%) |
Jun 13, 2017 | 22.11 | 22.45 | 21.84 | 22.32 | 686,866 | +0.13(+0.59%) |
Jun 12, 2017 | 21.68 | 22.20 | 21.68 | 22.19 | 989,917 | +0.55(+2.54%) |
Jun 09, 2017 | 21.27 | 21.87 | 21.19 | 21.64 | 1,454,603 | +0.38(+1.78%) |
Jun 08, 2017 | 21.50 | 21.59 | 21.24 | 21.26 | 670,356 | -0.21(-0.97%) |
Jun 07, 2017 | 21.16 | 21.69 | 21.16 | 21.47 | 1,088,745 | +0.34(+1.61%) |
Jun 06, 2017 | 20.94 | 21.31 | 20.67 | 21.13 | 468,124 | +0.18(+0.85%) |
Jun 05, 2017 | 21.03 | 21.09 | 20.79 | 20.95 | 448,318 | -0.18(-0.84%) |
Jun 02, 2017 | 21.27 | 21.50 | 21.03 | 21.13 | 699,899 | -0.01(-0.04%) |
Jun 01, 2017 | 20.90 | 21.22 | 20.84 | 21.14 | 548,839 | +0.15(+0.74%) |
May 31, 2017 | 20.92 | 21.03 | 20.73 | 20.99 | 898,865 | +0.08(+0.41%) |
May 30, 2017 | 21.28 | 21.34 | 20.88 | 20.90 | 381,501 | -0.38(-1.78%) |
May 26, 2017 | 21.57 | 21.57 | 21.19 | 21.28 | 339,643 | -0.27(-1.26%) |
May 25, 2017 | 21.46 | 21.73 | 21.41 | 21.55 | 584,498 | +0.12(+0.58%) |
May 24, 2017 | 21.20 | 21.63 | 21.19 | 21.43 | 841,319 | +0.22(+1.06%) |
May 23, 2017 | 21.26 | 21.33 | 21.15 | 21.20 | 685,373 | -0.01(-0.04%) |
May 22, 2017 | 21.52 | 21.67 | 21.17 | 21.21 | 843,271 | -0.32(-1.47%) |
May 19, 2017 | 21.37 | 21.77 | 21.29 | 21.53 | 1,029,761 | +0.15(+0.69%) |
May 18, 2017 | 21.12 | 21.42 | 20.89 | 21.38 | 825,118 | +0.25(+1.21%) |
May 17, 2017 | 20.77 | 21.19 | 20.64 | 21.12 | 1,172,699 | +0.33(+1.60%) |
May 16, 2017 | 21.36 | 21.42 | 20.75 | 20.79 | 635,636 | -0.56(-2.64%) |
May 15, 2017 | 21.30 | 21.64 | 21.28 | 21.36 | 488,072 | +0.09(+0.44%) |
May 12, 2017 | 21.73 | 21.76 | 21.25 | 21.26 | 679,332 | -0.41(-1.89%) |
May 11, 2017 | 21.92 | 22.02 | 21.63 | 21.67 | 509,117 | -0.38(-1.72%) |
May 10, 2017 | 21.98 | 22.30 | 21.91 | 22.05 | 614,908 | +0.06(+0.28%) |
May 09, 2017 | 21.82 | 21.99 | 21.63 | 21.99 | 607,165 | +0.19(+0.89%) |
May 08, 2017 | 22.21 | 22.27 | 21.79 | 21.80 | 467,012 | -0.43(-1.91%) |
May 05, 2017 | 22.19 | 22.35 | 22.02 | 22.22 | 526,031 | +0.12(+0.52%) |
May 04, 2017 | 22.38 | 22.38 | 21.80 | 22.11 | 566,524 | -0.45(-1.99%) |
May 03, 2017 | 22.83 | 22.85 | 22.42 | 22.55 | 728,055 | -0.23(-1.02%) |
May 02, 2017 | 22.74 | 22.92 | 22.66 | 22.79 | 579,058 | +0.05(+0.24%) |
May 01, 2017 | 22.53 | 22.78 | 22.39 | 22.73 | 797,173 | +0.26(+1.13%) |
Apr 28, 2017 | 22.99 | 23.03 | 22.34 | 22.48 | 1,007,608 | -0.55(-2.38%) |
Apr 27, 2017 | 23.20 | 23.27 | 22.95 | 23.03 | 835,439 | -0.12(-0.50%) |
Apr 26, 2017 | 23.64 | 23.65 | 23.07 | 23.14 | 871,160 | -0.63(-2.63%) |
Apr 25, 2017 | 24.22 | 24.39 | 23.54 | 23.77 | 916,017 | -0.01(-0.03%) |
Apr 24, 2017 | 24.43 | 24.50 | 23.62 | 23.78 | 904,772 | -0.51(-2.10%) |
Apr 21, 2017 | 24.48 | 24.49 | 24.22 | 24.29 | 913,470 | -0.24(-0.98%) |
Apr 20, 2017 | 24.53 | 24.56 | 24.34 | 24.53 | 636,551 | +0.02(+0.06%) |
Apr 19, 2017 | 24.52 | 24.75 | 24.45 | 24.51 | 858,090 | -0.01(-0.03%) |
Apr 18, 2017 | 24.27 | 24.55 | 24.26 | 24.52 | 681,034 | +0.20(+0.83%) |
Apr 17, 2017 | 24.19 | 24.38 | 24.15 | 24.32 | 756,558 | +0.19(+0.80%) |
Apr 13, 2017 | 24.05 | 24.27 | 23.88 | 24.12 | 1,365,672 | +0.15(+0.61%) |
Apr 12, 2017 | 23.61 | 24.00 | 23.50 | 23.98 | 1,078,248 | +0.35(+1.47%) |
Apr 11, 2017 | 23.40 | 23.78 | 23.32 | 23.63 | 919,085 | +0.26(+1.12%) |
Apr 10, 2017 | 23.12 | 23.44 | 23.01 | 23.37 | 562,147 | +0.22(+0.97%) |
Apr 07, 2017 | 23.10 | 23.31 | 23.02 | 23.14 | 1,021,337 | +0.02(+0.07%) |
Apr 06, 2017 | 22.93 | 23.16 | 22.81 | 23.13 | 617,051 | +0.21(+0.91%) |
Apr 05, 2017 | 23.24 | 23.28 | 22.89 | 22.92 | 630,750 | -0.26(-1.13%) |
Apr 04, 2017 | 23.29 | 23.43 | 23.06 | 23.18 | 1,139,195 | -0.15(-0.63%) |
Apr 03, 2017 | 23.17 | 23.49 | 23.15 | 23.33 | 559,531 | +0.09(+0.40%) |
Mar 31, 2017 | 23.07 | 23.31 | 23.07 | 23.23 | 919,082 | +0.12(+0.54%) |
Mar 30, 2017 | 23.00 | 23.16 | 22.75 | 23.11 | 459,468 | +0.13(+0.57%) |
Mar 29, 2017 | 22.95 | 23.05 | 22.75 | 22.98 | 523,045 | +0.07(+0.30%) |
Mar 28, 2017 | 22.76 | 22.93 | 22.62 | 22.91 | 683,869 | +0.13(+0.57%) |
Mar 27, 2017 | 23.21 | 23.29 | 22.70 | 22.78 | 604,231 | -0.46(-1.98%) |
Mar 24, 2017 | 23.01 | 23.35 | 23.01 | 23.24 | 556,601 | +0.24(+1.03%) |
Mar 23, 2017 | 22.80 | 23.24 | 22.71 | 23.00 | 939,518 | +0.20(+0.87%) |
Mar 22, 2017 | 23.39 | 23.39 | 22.47 | 22.80 | 1,143,909 | -0.59(-2.52%) |
Mar 21, 2017 | 23.50 | 23.58 | 23.26 | 23.39 | 719,014 | -0.09(-0.39%) |
Mar 20, 2017 | 23.70 | 23.75 | 23.45 | 23.48 | 561,251 | -0.16(-0.68%) |
Mar 17, 2017 | 23.63 | 23.73 | 23.42 | 23.65 | 2,555,015 | -0.06(-0.26%) |
Mar 16, 2017 | 23.91 | 23.99 | 23.70 | 23.71 | 593,872 | -0.15(-0.64%) |
Mar 15, 2017 | 23.38 | 23.99 | 23.35 | 23.86 | 708,377 | +0.64(+2.77%) |
Mar 14, 2017 | 22.85 | 23.32 | 22.83 | 23.22 | 538,844 | +0.29(+1.27%) |
Mar 13, 2017 | 23.05 | 22.62 | 22.93 | 817,124 | +0.34(+1.49%) | |
Mar 10, 2017 | 22.71 | 22.87 | 22.40 | 22.59 | 1,010,606 | -0.13(-0.57%) |
Mar 09, 2017 | 23.19 | 23.30 | 22.59 | 22.72 | 1,141,716 | -0.46(-1.98%) |
Mar 08, 2017 | 23.45 | 23.62 | 23.07 | 23.18 | 766,932 | -0.61(-2.58%) |
Mar 07, 2017 | 24.18 | 24.23 | 23.77 | 23.79 | 586,805 | -0.49(-2.02%) |
Mar 06, 2017 | 24.31 | 24.40 | 24.10 | 24.28 | 535,857 | -0.16(-0.66%) |
Mar 03, 2017 | 24.52 | 24.55 | 23.83 | 24.44 | 965,086 | -0.05(-0.19%) |
Mar 02, 2017 | 24.34 | 24.66 | 24.19 | 24.49 | 1,208,031 | +0.15(+0.63%) |
Mar 01, 2017 | 24.44 | 24.57 | 24.30 | 24.34 | 823,245 | -0.21(-0.84%) |
Feb 28, 2017 | 24.89 | 24.92 | 24.40 | 24.54 | 694,816 | -0.44(-1.78%) |
Feb 27, 2017 | 25.06 | 25.20 | 24.86 | 24.99 | 667,563 | -0.01(-0.03%) |
Feb 24, 2017 | 25.06 | 25.14 | 24.86 | 24.99 | 789,231 | -0.09(-0.37%) |
Feb 23, 2017 | 24.87 | 25.09 | 24.66 | 25.09 | 917,614 | +0.37(+1.49%) |
Feb 22, 2017 | 24.85 | 24.96 | 24.51 | 24.72 | 378,367 | -0.16(-0.65%) |
Feb 21, 2017 | 24.30 | 24.90 | 24.21 | 24.88 | 742,144 | +0.54(+2.24%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 24.06 | 24.45 | 24.05 | 24.26 | 758,475 | +0.20(+0.83%) |
Feb 15, 2017 | 24.17 | 24.33 | 23.68 | 24.06 | 1,291,801 | -0.39(-1.60%) |
Feb 14, 2017 | 24.83 | 24.86 | 24.39 | 24.45 | 433,353 | -0.47(-1.88%) |
Feb 13, 2017 | 25.02 | 25.09 | 24.76 | 24.92 | 462,308 | -0.08(-0.31%) |
Feb 10, 2017 | 24.62 | 25.02 | 24.62 | 24.99 | 319,077 | +0.31(+1.24%) |
Feb 09, 2017 | 24.54 | 24.73 | 24.53 | 24.69 | 254,770 | +0.18(+0.72%) |
Feb 08, 2017 | 24.35 | 24.59 | 24.28 | 24.51 | 214,697 | +0.16(+0.66%) |
Feb 07, 2017 | 24.57 | 24.66 | 24.29 | 24.35 | 477,705 | -0.19(-0.78%) |
Feb 06, 2017 | 24.71 | 24.79 | 24.44 | 24.54 | 355,381 | -0.09(-0.37%) |
Feb 03, 2017 | 24.73 | 24.76 | 24.38 | 24.63 | 581,411 | +0.25(+1.04%) |
Feb 02, 2017 | 24.07 | 24.40 | 24.04 | 24.38 | 371,867 | +0.31(+1.27%) |