Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.61 | 27.64 | 27.28 | 27.36 | 152,337 | -0.07(-0.24%) |
Jan 30, 2018 | 27.48 | 27.48 | 27.36 | 27.43 | 13,381 | -0.15(-0.56%) |
Jan 29, 2018 | 27.62 | 27.62 | 27.52 | 27.59 | 17,101 | -0.24(-0.86%) |
Jan 26, 2018 | 27.71 | 27.85 | 27.69 | 27.83 | 8,280 | +0.18(+0.66%) |
Jan 25, 2018 | 27.83 | 27.58 | 27.64 | 65,248 | -0.13(-0.46%) | |
Jan 24, 2018 | 27.79 | 27.80 | 27.70 | 27.77 | 11,066 | +0.12(+0.45%) |
Jan 23, 2018 | 27.56 | 27.65 | 27.55 | 27.65 | 13,629 | +0.06(+0.22%) |
Jan 22, 2018 | 27.46 | 27.59 | 27.46 | 27.59 | 10,992 | +0.19(+0.68%) |
Jan 19, 2018 | 27.37 | 27.43 | 27.37 | 27.40 | 20,896 | +0.20(+0.73%) |
Jan 18, 2018 | 27.15 | 27.21 | 27.14 | 27.20 | 9,744 | +0.07(+0.26%) |
Jan 17, 2018 | 27.09 | 27.25 | 27.05 | 27.13 | 18,471 | +0.21(+0.76%) |
Jan 16, 2018 | 26.99 | 27.12 | 26.92 | 26.93 | 38,652 | +0.10(+0.39%) |
Jan 12, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.17(+0.62%) | |
Jan 11, 2018 | 26.55 | 26.67 | 26.55 | 26.66 | 9,304 | +0.09(+0.33%) |
Jan 10, 2018 | 26.71 | 26.50 | 26.57 | 38,465 | -0.27(-1.01%) | |
Jan 09, 2018 | 26.78 | 26.84 | 26.75 | 26.84 | 13,974 | +0.02(+0.07%) |
Jan 08, 2018 | 26.80 | 26.82 | 26.79 | 26.82 | 4,740 | -0.07(-0.27%) |
Jan 05, 2018 | 26.78 | 26.89 | 26.78 | 26.89 | 11,145 | +0.19(+0.72%) |
Jan 04, 2018 | 26.66 | 26.75 | 26.66 | 26.70 | 19,376 | +0.20(+0.75%) |
Jan 03, 2018 | 26.36 | 26.50 | 26.36 | 26.50 | 12,530 | +0.21(+0.82%) |
Jan 02, 2018 | 26.25 | 26.30 | 26.25 | 26.29 | 5,584 | +0.05(+0.20%) |
Dec 29, 2017 | 26.23 | 26.23 | 26.23 | 0 | +0.11(+0.41%) | |
Dec 28, 2017 | 26.14 | 26.14 | 26.13 | 26.13 | 16,323 | +0.11(+0.42%) |
Dec 27, 2017 | 26.06 | 26.06 | 25.98 | 26.02 | 6,206 | +0.11(+0.44%) |
Dec 26, 2017 | 25.87 | 25.94 | 25.87 | 25.91 | 9,254 | -0.05(-0.18%) |
Dec 22, 2017 | 25.91 | 25.96 | 25.89 | 25.95 | 11,743 | +0.08(+0.29%) |
Dec 21, 2017 | 25.85 | 25.93 | 25.84 | 25.88 | 12,463 | +0.08(+0.31%) |
Dec 20, 2017 | 25.85 | 25.85 | 25.80 | 25.80 | 13,423 | -0.10(-0.40%) |
Dec 19, 2017 | 25.90 | 25.91 | 25.86 | 25.90 | 6,512 | +0.01(+0.04%) |
Dec 18, 2017 | 25.93 | 25.94 | 25.87 | 25.89 | 1,935 | +0.22(+0.84%) |
Dec 15, 2017 | 25.66 | 25.74 | 25.62 | 25.67 | 22,872 | -0.02(-0.09%) |
Dec 14, 2017 | 25.77 | 25.77 | 25.70 | 25.70 | 3,812 | -0.13(-0.51%) |
Dec 13, 2017 | 25.80 | 25.89 | 25.79 | 25.83 | 6,304 | +0.11(+0.43%) |
Dec 12, 2017 | 25.68 | 25.74 | 25.68 | 25.72 | 9,620 | -0.06(-0.24%) |
Dec 11, 2017 | 25.74 | 25.78 | 25.73 | 25.78 | 3,837 | +0.04(+0.17%) |
Dec 08, 2017 | 25.82 | 25.84 | 25.68 | 25.74 | 25,824 | +0.12(+0.46%) |
Dec 07, 2017 | 25.59 | 25.66 | 25.57 | 25.62 | 12,012 | +0.04(+0.15%) |
Dec 06, 2017 | 25.50 | 25.61 | 25.44 | 25.58 | 13,947 | -0.05(-0.19%) |
Dec 05, 2017 | 25.69 | 25.76 | 25.58 | 25.63 | 29,370 | -0.05(-0.20%) |
Dec 04, 2017 | 25.76 | 25.76 | 25.68 | 25.68 | 3,394 | -0.02(-0.08%) |
Dec 01, 2017 | 25.66 | 25.74 | 25.60 | 25.70 | 39,302 | -0.00(-0.01%) |
Nov 30, 2017 | 25.73 | 25.80 | 25.68 | 25.70 | 10,117 | -0.08(-0.31%) |
Nov 29, 2017 | 25.97 | 25.97 | 25.73 | 25.78 | 26,700 | -0.29(-1.12%) |
Nov 28, 2017 | 25.98 | 26.08 | 25.98 | 26.08 | 6,475 | +0.17(+0.67%) |
Nov 27, 2017 | 26.04 | 26.04 | 25.90 | 25.90 | 2,202 | -0.19(-0.73%) |
Nov 24, 2017 | 26.05 | 26.09 | 26.05 | 26.09 | 3,449 | +0.15(+0.56%) |
Nov 22, 2017 | 25.90 | 25.95 | 25.83 | 25.95 | 5,204 | +0.08(+0.29%) |
Nov 21, 2017 | 25.80 | 25.89 | 25.80 | 25.87 | 6,733 | +0.25(+0.98%) |
Nov 20, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 5,190 | +0.11(+0.44%) |
Nov 17, 2017 | 25.53 | 25.54 | 25.47 | 25.51 | 4,501 | -0.08(-0.33%) |
Nov 16, 2017 | 25.54 | 25.59 | 25.54 | 25.59 | 4,822 | +0.38(+1.50%) |
Nov 15, 2017 | 25.27 | 25.27 | 25.22 | 25.22 | 1,567 | -0.16(-0.63%) |
Nov 14, 2017 | 25.34 | 25.39 | 25.31 | 25.38 | 9,888 | +0.01(+0.02%) |
Nov 13, 2017 | 25.27 | 25.37 | 25.27 | 25.37 | 3,087 | -0.09(-0.34%) |
Nov 10, 2017 | 25.41 | 25.46 | 25.39 | 25.46 | 7,444 | +0.03(+0.10%) |
Nov 09, 2017 | 25.41 | 25.43 | 25.32 | 25.43 | 8,014 | -0.19(-0.76%) |
Nov 08, 2017 | 25.58 | 25.64 | 25.57 | 25.62 | 5,843 | +0.12(+0.49%) |
Nov 07, 2017 | 25.58 | 25.58 | 25.50 | 25.50 | 1,827 | -0.20(-0.80%) |
Nov 06, 2017 | 25.65 | 25.71 | 25.63 | 25.71 | 6,376 | +0.10(+0.39%) |
Nov 03, 2017 | 25.66 | 25.66 | 25.54 | 25.60 | 10,683 | -0.02(-0.08%) |
Nov 02, 2017 | 25.58 | 25.63 | 25.53 | 25.62 | 21,835 | +0.03(+0.12%) |
Nov 01, 2017 | 25.72 | 25.72 | 25.59 | 25.59 | 7,472 | -0.04(-0.16%) |
Oct 31, 2017 | 25.59 | 25.64 | 25.59 | 25.63 | 4,388 | +0.16(+0.63%) |
Oct 30, 2017 | 25.53 | 25.53 | 25.47 | 25.47 | 2,373 | +0.06(+0.23%) |
Oct 27, 2017 | 25.38 | 25.42 | 25.38 | 25.42 | 1,910 | +0.03(+0.10%) |
Oct 26, 2017 | 25.42 | 25.42 | 25.39 | 25.39 | 2,059 | +0.03(+0.12%) |
Oct 25, 2017 | 25.29 | 25.36 | 25.22 | 25.36 | 3,763 | -0.02(-0.09%) |
Oct 24, 2017 | 25.39 | 25.40 | 25.37 | 25.38 | 6,606 | -0.07(-0.26%) |
Oct 23, 2017 | 25.48 | 25.50 | 25.43 | 25.45 | 4,887 | -0.03(-0.14%) |
Oct 20, 2017 | 25.47 | 25.50 | 25.47 | 25.48 | 4,980 | -0.02(-0.10%) |
Oct 19, 2017 | 25.50 | 25.52 | 25.47 | 25.51 | 11,029 | -0.15(-0.58%) |
Oct 18, 2017 | 25.58 | 25.66 | 25.57 | 25.66 | 6,825 | +0.09(+0.36%) |
Oct 17, 2017 | 25.55 | 25.56 | 25.46 | 25.56 | 14,815 | -0.09(-0.34%) |
Oct 16, 2017 | 25.64 | 25.72 | 25.64 | 25.65 | 19,183 | +0.01(+0.05%) |
Oct 13, 2017 | 25.66 | 25.68 | 25.64 | 25.64 | 15,714 | +0.12(+0.45%) |
Oct 12, 2017 | 25.49 | 25.55 | 25.49 | 25.52 | 3,498 | +0.04(+0.15%) |
Oct 11, 2017 | 25.44 | 25.48 | 25.41 | 25.48 | 7,078 | +0.11(+0.42%) |
Oct 10, 2017 | 25.28 | 25.38 | 25.28 | 25.38 | 3,824 | +0.26(+1.02%) |
Oct 09, 2017 | 25.11 | 25.12 | 25.11 | 25.12 | 13,265 | -0.00(-0.00%) |
Oct 06, 2017 | 25.08 | 25.12 | 25.08 | 25.12 | 4,002 | -0.10(-0.40%) |
Oct 05, 2017 | 25.16 | 25.27 | 25.16 | 25.22 | 3,489 | -0.03(-0.12%) |
Oct 04, 2017 | 25.12 | 25.25 | 25.12 | 25.25 | 11,115 | +0.10(+0.39%) |
Oct 03, 2017 | 25.02 | 25.15 | 25.02 | 25.15 | 5,134 | +0.15(+0.59%) |
Oct 02, 2017 | 25.01 | 25.03 | 25.00 | 25.01 | 10,510 | -0.00(-0.01%) |
Sep 29, 2017 | 24.93 | 25.01 | 24.89 | 25.01 | 3,810 | +0.17(+0.70%) |
Sep 28, 2017 | 24.84 | 24.84 | 24.79 | 24.84 | 49,758 | +0.04(+0.18%) |
Sep 27, 2017 | 24.73 | 24.79 | 24.73 | 24.79 | 3,607 | -0.02(-0.08%) |
Sep 26, 2017 | 24.83 | 24.85 | 24.76 | 24.81 | 8,648 | -0.23(-0.92%) |
Sep 25, 2017 | 25.15 | 25.16 | 25.02 | 25.04 | 10,005 | -0.31(-1.20%) |
Sep 22, 2017 | 25.37 | 25.37 | 25.33 | 25.35 | 4,772 | -0.02(-0.09%) |
Sep 21, 2017 | 25.39 | 25.39 | 25.34 | 25.37 | 2,111 | -0.00(-0.00%) |
Sep 20, 2017 | 25.53 | 25.54 | 25.37 | 25.37 | 3,996 | -0.11(-0.43%) |
Sep 19, 2017 | 25.47 | 25.50 | 25.44 | 25.48 | 6,882 | +0.05(+0.19%) |
Sep 18, 2017 | 25.50 | 25.51 | 25.41 | 25.43 | 10,364 | +0.07(+0.27%) |
Sep 15, 2017 | 25.36 | 25.40 | 25.33 | 25.37 | 8,318 | +0.11(+0.45%) |
Sep 14, 2017 | 25.18 | 25.26 | 25.18 | 25.25 | 5,816 | +0.05(+0.21%) |
Sep 13, 2017 | 25.22 | 25.24 | 25.18 | 25.20 | 16,726 | -0.11(-0.42%) |
Sep 12, 2017 | 25.36 | 25.36 | 25.30 | 25.31 | 12,416 | -0.03(-0.11%) |
Sep 11, 2017 | 25.19 | 25.33 | 25.19 | 25.33 | 1,431 | +0.24(+0.94%) |
Sep 08, 2017 | 25.21 | 25.21 | 25.10 | 25.10 | 3,760 | -0.08(-0.33%) |
Sep 07, 2017 | 25.13 | 25.18 | 25.13 | 25.18 | 3,552 | +0.17(+0.67%) |
Sep 06, 2017 | 24.94 | 25.02 | 24.94 | 25.01 | 5,235 | +0.18(+0.73%) |
Sep 05, 2017 | 24.94 | 24.96 | 24.74 | 24.83 | 26,991 | -0.17(-0.67%) |
Sep 01, 2017 | 25.04 | 25.04 | 24.97 | 25.00 | 28,424 | +0.12(+0.48%) |
Aug 31, 2017 | 24.85 | 24.92 | 24.81 | 24.88 | 28,392 | +0.17(+0.70%) |
Aug 30, 2017 | 24.68 | 24.71 | 24.68 | 24.71 | 4,375 | -0.03(-0.12%) |
Aug 29, 2017 | 24.75 | 24.75 | 24.72 | 24.74 | 12,788 | -0.01(-0.03%) |
Aug 28, 2017 | 24.82 | 24.82 | 24.74 | 24.75 | 3,146 | -0.04(-0.18%) |
Aug 25, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 678 | +0.12(+0.50%) |
Aug 24, 2017 | 24.69 | 24.69 | 24.67 | 24.67 | 6,222 | +0.09(+0.38%) |
Aug 23, 2017 | 24.43 | 24.57 | 24.43 | 24.57 | 2,817 | +0.01(+0.05%) |
Aug 22, 2017 | 24.54 | 24.58 | 24.54 | 24.56 | 4,228 | +0.19(+0.78%) |
Aug 21, 2017 | 24.45 | 24.45 | 24.37 | 24.37 | 10,241 | +0.06(+0.25%) |
Aug 18, 2017 | 24.31 | 24.33 | 24.24 | 24.31 | 4,434 | -0.10(-0.40%) |
Aug 17, 2017 | 24.43 | 24.43 | 24.41 | 24.41 | 2,297 | -0.07(-0.31%) |
Aug 16, 2017 | 24.37 | 24.48 | 24.36 | 24.48 | 8,778 | +0.22(+0.92%) |
Aug 15, 2017 | 24.18 | 24.26 | 24.17 | 24.26 | 4,802 | +0.01(+0.03%) |
Aug 14, 2017 | 24.31 | 24.31 | 24.25 | 24.25 | 1,565 | +0.15(+0.62%) |
Aug 11, 2017 | 24.10 | 24.17 | 24.10 | 24.11 | 2,805 | +0.09(+0.39%) |
Aug 10, 2017 | 24.17 | 24.17 | 24.00 | 24.01 | 16,236 | -0.34(-1.41%) |
Aug 09, 2017 | 24.31 | 24.36 | 24.31 | 24.36 | 10,613 | +0.03(+0.13%) |
Aug 08, 2017 | 24.43 | 24.44 | 24.33 | 24.33 | 14,515 | -0.11(-0.44%) |
Aug 07, 2017 | 24.40 | 24.43 | 24.40 | 24.43 | 8,290 | +0.06(+0.25%) |
Aug 04, 2017 | 24.41 | 24.41 | 24.37 | 24.37 | 1,472 | +0.03(+0.12%) |
Aug 03, 2017 | 24.38 | 24.38 | 24.33 | 24.34 | 5,981 | -0.05(-0.21%) |
Aug 02, 2017 | 24.41 | 24.41 | 24.31 | 24.39 | 10,751 | +0.06(+0.26%) |
Aug 01, 2017 | 24.33 | 24.33 | 24.31 | 24.33 | 3,915 | +0.09(+0.38%) |
Jul 31, 2017 | 24.18 | 24.24 | 24.17 | 24.24 | 7,891 | +0.03(+0.13%) |
Jul 28, 2017 | 24.19 | 24.22 | 24.09 | 24.21 | 7,530 | -0.01(-0.03%) |
Jul 27, 2017 | 24.34 | 24.35 | 24.21 | 24.21 | 3,586 | -0.05(-0.20%) |
Jul 26, 2017 | 24.11 | 24.28 | 24.11 | 24.26 | 3,767 | +0.14(+0.60%) |
Jul 25, 2017 | 24.16 | 24.19 | 24.12 | 24.12 | 9,082 | -0.02(-0.09%) |
Jul 24, 2017 | 24.19 | 24.19 | 24.12 | 24.14 | 6,927 | -0.07(-0.31%) |
Jul 21, 2017 | 24.22 | 24.22 | 24.12 | 24.22 | 9,728 | -0.10(-0.42%) |
Jul 20, 2017 | 24.30 | 24.33 | 24.27 | 24.32 | 54,619 | +0.10(+0.40%) |
Jul 19, 2017 | 24.14 | 24.22 | 24.14 | 24.22 | 67,930 | +0.17(+0.70%) |
Jul 18, 2017 | 24.00 | 24.05 | 23.98 | 24.05 | 16,960 | +0.05(+0.19%) |
Jul 17, 2017 | 24.01 | 24.02 | 23.99 | 24.01 | 3,733 | -0.07(-0.28%) |
Jul 14, 2017 | 24.02 | 24.07 | 24.02 | 24.07 | 1,231 | +0.24(+1.02%) |
Jul 13, 2017 | 23.73 | 23.83 | 23.73 | 23.83 | 5,013 | +0.09(+0.36%) |
Jul 12, 2017 | 23.59 | 23.78 | 23.59 | 23.75 | 26,233 | +0.31(+1.33%) |
Jul 11, 2017 | 23.37 | 23.44 | 23.30 | 23.44 | 6,630 | +0.09(+0.38%) |
Jul 10, 2017 | 23.31 | 23.35 | 23.27 | 23.35 | 8,769 | +0.10(+0.41%) |
Jul 07, 2017 | 23.20 | 23.25 | 23.16 | 23.25 | 4,189 | +0.09(+0.40%) |
Jul 06, 2017 | 23.22 | 23.28 | 23.14 | 23.16 | 54,009 | -0.20(-0.85%) |
Jul 05, 2017 | 23.33 | 23.36 | 23.33 | 23.36 | 3,554 | -0.08(-0.34%) |
Jul 03, 2017 | 23.51 | 23.51 | 23.44 | 23.44 | 1,587 | -0.05(-0.21%) |
Jun 30, 2017 | 23.44 | 23.48 | 23.40 | 23.48 | 2,821 | +0.18(+0.76%) |
Jun 29, 2017 | 23.37 | 23.37 | 23.27 | 23.31 | 4,908 | -0.26(-1.12%) |
Jun 28, 2017 | 23.51 | 23.58 | 23.48 | 23.57 | 4,200 | +0.04(+0.18%) |
Jun 27, 2017 | 23.55 | 23.55 | 23.49 | 23.53 | 3,545 | -0.09(-0.37%) |
Jun 26, 2017 | 23.66 | 23.66 | 23.61 | 23.62 | 12,693 | +0.09(+0.39%) |
Jun 23, 2017 | 23.41 | 23.52 | 23.41 | 23.52 | 2,343 | +0.11(+0.47%) |
Jun 22, 2017 | 23.40 | 23.43 | 23.40 | 23.41 | 3,497 | +0.05(+0.22%) |
Jun 21, 2017 | 23.41 | 23.41 | 23.33 | 23.36 | 3,247 | +0.02(+0.08%) |
Jun 20, 2017 | 23.45 | 23.45 | 23.34 | 23.34 | 1,724 | -0.19(-0.80%) |
Jun 19, 2017 | 23.51 | 23.53 | 23.50 | 23.53 | 6,962 | +0.22(+0.92%) |
Jun 16, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 1,447 | +0.07(+0.30%) |
Jun 15, 2017 | 23.15 | 23.25 | 23.15 | 23.25 | 9,347 | -0.23(-0.97%) |
Jun 14, 2017 | 23.61 | 23.61 | 23.46 | 23.48 | 7,069 | +0.07(+0.32%) |
Jun 13, 2017 | 23.36 | 23.41 | 23.36 | 23.40 | 5,012 | +0.18(+0.77%) |
Jun 12, 2017 | 23.22 | 23.22 | 23.18 | 23.22 | 1,301 | -0.11(-0.48%) |
Jun 09, 2017 | 23.46 | 23.46 | 23.30 | 23.34 | 6,191 | -0.17(-0.73%) |
Jun 08, 2017 | 23.52 | 23.52 | 23.51 | 23.51 | 1,326 | -0.02(-0.10%) |
Jun 07, 2017 | 23.56 | 23.59 | 23.53 | 23.53 | 10,849 | -0.04(-0.17%) |
Jun 06, 2017 | 23.50 | 23.57 | 23.50 | 23.57 | 4,887 | -0.05(-0.21%) |
Jun 05, 2017 | 23.65 | 23.65 | 23.62 | 23.62 | 7,354 | +0.01(+0.04%) |
Jun 02, 2017 | 23.59 | 23.61 | 23.59 | 23.61 | 2,946 | +0.22(+0.93%) |
Jun 01, 2017 | 23.38 | 23.39 | 23.38 | 23.39 | 3,356 | +0.08(+0.36%) |
May 31, 2017 | 23.32 | 23.33 | 23.28 | 23.31 | 6,555 | -0.00(-0.00%) |
May 30, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 1,126 | -0.02(-0.08%) |
May 26, 2017 | 23.35 | 23.35 | 23.30 | 23.33 | 6,758 | -0.01(-0.04%) |
May 25, 2017 | 23.33 | 23.34 | 23.33 | 23.34 | 2,591 | +0.03(+0.13%) |
May 24, 2017 | 23.27 | 23.34 | 23.27 | 23.31 | 3,913 | +0.11(+0.46%) |
May 23, 2017 | 23.24 | 23.24 | 23.20 | 23.20 | 2,933 | -0.02(-0.07%) |
May 22, 2017 | 23.22 | 23.22 | 23.21 | 23.22 | 2,070 | +0.08(+0.35%) |
May 19, 2017 | 23.04 | 23.13 | 23.04 | 23.13 | 63,503 | +0.36(+1.56%) |
May 18, 2017 | 22.70 | 22.80 | 22.61 | 22.78 | 47,709 | -0.30(-1.29%) |
May 17, 2017 | 23.17 | 23.17 | 23.07 | 23.08 | 20,347 | -0.22(-0.92%) |
May 16, 2017 | 23.26 | 23.31 | 23.26 | 23.29 | 5,645 | +0.08(+0.35%) |
May 15, 2017 | 23.20 | 23.23 | 23.18 | 23.21 | 4,878 | +0.12(+0.52%) |
May 12, 2017 | 23.04 | 23.10 | 23.04 | 23.09 | 9,019 | +0.08(+0.33%) |
May 11, 2017 | 22.95 | 23.02 | 22.94 | 23.01 | 3,267 | -0.02(-0.10%) |
May 10, 2017 | 23.03 | 23.04 | 23.03 | 23.04 | 1,677 | +0.04(+0.19%) |
May 09, 2017 | 22.94 | 23.01 | 22.94 | 22.99 | 1,874 | +0.10(+0.44%) |
May 08, 2017 | 23.01 | 23.01 | 22.87 | 22.89 | 8,262 | -0.08(-0.33%) |
May 05, 2017 | 22.84 | 22.98 | 22.84 | 22.97 | 5,215 | +0.16(+0.70%) |
May 04, 2017 | 22.82 | 22.82 | 22.80 | 22.81 | 21,403 | -0.05(-0.23%) |
May 03, 2017 | 22.85 | 22.88 | 22.83 | 22.86 | 5,561 | -0.04(-0.15%) |
May 02, 2017 | 22.82 | 22.90 | 22.82 | 22.90 | 9,058 | +0.12(+0.55%) |
May 01, 2017 | 22.71 | 22.78 | 22.71 | 22.77 | 5,233 | +0.14(+0.62%) |
Apr 28, 2017 | 22.64 | 22.64 | 22.63 | 22.63 | 2,129 | +0.04(+0.16%) |
Apr 27, 2017 | 22.59 | 22.64 | 22.59 | 22.60 | 2,910 | +0.04(+0.17%) |
Apr 26, 2017 | 22.56 | 22.60 | 22.49 | 22.56 | 8,985 | -0.05(-0.23%) |
Apr 25, 2017 | 22.60 | 22.61 | 22.60 | 22.61 | 3,845 | +0.08(+0.35%) |
Apr 24, 2017 | 22.44 | 22.54 | 22.44 | 22.53 | 3,199 | +0.39(+1.75%) |
Apr 21, 2017 | 22.14 | 22.14 | 22.14 | 22.14 | 1,551 | -0.02(-0.10%) |
Apr 20, 2017 | 22.16 | 22.17 | 22.14 | 22.17 | 7,463 | +0.20(+0.89%) |
Apr 19, 2017 | 22.06 | 22.08 | 21.97 | 21.97 | 3,133 | -0.05(-0.23%) |
Apr 18, 2017 | 22.15 | 22.15 | 22.02 | 22.02 | 30,825 | -0.20(-0.92%) |
Apr 17, 2017 | 22.15 | 22.23 | 22.15 | 22.23 | 4,826 | +0.18(+0.81%) |
Apr 13, 2017 | 22.14 | 22.15 | 22.05 | 22.05 | 4,819 | -0.04(-0.18%) |
Apr 12, 2017 | 22.11 | 22.11 | 22.02 | 22.09 | 12,947 | +0.07(+0.34%) |
Apr 11, 2017 | 21.96 | 22.01 | 21.90 | 22.01 | 17,775 | +0.10(+0.44%) |
Apr 10, 2017 | 21.91 | 21.94 | 21.89 | 21.92 | 42,806 | -0.06(-0.26%) |
Apr 07, 2017 | 21.99 | 22.00 | 21.97 | 21.97 | 31,747 | +0.01(+0.06%) |
Apr 06, 2017 | 22.02 | 22.02 | 21.95 | 21.96 | 6,598 | -0.14(-0.62%) |
Apr 05, 2017 | 22.12 | 22.15 | 22.07 | 22.10 | 18,799 | -0.01(-0.04%) |
Apr 04, 2017 | 22.00 | 22.11 | 22.00 | 22.11 | 34,898 | +0.08(+0.36%) |
Apr 03, 2017 | 22.06 | 22.06 | 21.91 | 22.03 | 11,172 | -0.01(-0.05%) |
Mar 31, 2017 | 21.98 | 22.04 | 21.95 | 22.04 | 13,668 | -0.04(-0.16%) |
Mar 30, 2017 | 22.14 | 22.14 | 22.07 | 22.07 | 2,257 | -0.02(-0.11%) |
Mar 29, 2017 | 22.08 | 22.11 | 22.06 | 22.10 | 91,221 | -0.01(-0.06%) |
Mar 28, 2017 | 22.13 | 22.14 | 22.09 | 22.11 | 7,245 | +0.03(+0.14%) |
Mar 27, 2017 | 22.09 | 22.11 | 22.06 | 22.08 | 8,851 | -0.10(-0.46%) |
Mar 24, 2017 | 22.13 | 22.18 | 22.13 | 22.18 | 2,823 | +0.16(+0.71%) |
Mar 23, 2017 | 21.93 | 22.09 | 21.93 | 22.02 | 6,458 | -0.02(-0.11%) |
Mar 22, 2017 | 21.99 | 22.05 | 21.99 | 22.05 | 5,093 | +0.09(+0.43%) |
Mar 21, 2017 | 22.29 | 22.32 | 21.95 | 21.95 | 11,695 | -0.17(-0.77%) |
Mar 20, 2017 | 22.09 | 22.14 | 22.07 | 22.12 | 15,003 | +0.08(+0.34%) |
Mar 17, 2017 | 22.02 | 22.05 | 21.95 | 22.05 | 17,234 | +0.10(+0.43%) |
Mar 16, 2017 | 21.88 | 21.97 | 21.88 | 21.95 | 7,053 | +0.12(+0.56%) |
Mar 15, 2017 | 21.42 | 21.83 | 21.42 | 21.83 | 17,449 | +0.43(+2.03%) |
Mar 14, 2017 | 21.38 | 21.44 | 21.38 | 21.40 | 8,602 | -0.08(-0.38%) |
Mar 13, 2017 | 21.48 | 21.48 | 21.46 | 21.48 | 18,757 | +0.14(+0.67%) |
Mar 10, 2017 | 21.29 | 21.34 | 21.25 | 21.34 | 2,814 | +0.20(+0.93%) |
Mar 09, 2017 | 21.21 | 21.21 | 21.11 | 21.14 | 373,732 | -0.09(-0.41%) |
Mar 08, 2017 | 21.29 | 21.29 | 21.20 | 21.23 | 7,843 | -0.11(-0.51%) |
Mar 07, 2017 | 21.37 | 21.40 | 21.34 | 21.34 | 4,240 | -0.08(-0.37%) |
Mar 06, 2017 | 21.42 | 21.43 | 21.36 | 21.41 | 6,645 | +0.05(+0.22%) |
Mar 03, 2017 | 21.30 | 21.37 | 21.30 | 21.37 | 5,036 | +0.01(+0.05%) |
Mar 02, 2017 | 21.45 | 21.45 | 21.36 | 21.36 | 4,259 | -0.21(-0.98%) |
Mar 01, 2017 | 21.49 | 21.62 | 21.48 | 21.57 | 24,989 | +0.17(+0.78%) |
Feb 28, 2017 | 21.45 | 21.46 | 21.38 | 21.40 | 24,652 | -0.09(-0.44%) |
Feb 27, 2017 | 21.45 | 21.55 | 21.45 | 21.50 | 11,050 | -0.04(-0.17%) |
Feb 24, 2017 | 21.55 | 21.55 | 21.50 | 21.53 | 4,995 | -0.19(-0.89%) |
Feb 23, 2017 | 21.77 | 21.77 | 21.70 | 21.73 | 325,857 | +0.07(+0.31%) |
Feb 22, 2017 | 21.62 | 21.66 | 21.62 | 21.66 | 5,884 | +0.04(+0.20%) |
Feb 21, 2017 | 21.58 | 21.66 | 21.58 | 21.62 | 10,293 | +0.11(+0.49%) |
Feb 17, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.11(-0.51%) | |
Feb 16, 2017 | 21.63 | 21.65 | 21.59 | 21.62 | 14,008 | +0.00(+0.01%) |
Feb 15, 2017 | 21.51 | 21.62 | 21.51 | 21.62 | 3,276 | +0.13(+0.62%) |
Feb 14, 2017 | 21.50 | 21.50 | 21.38 | 21.48 | 5,302 | -0.01(-0.06%) |
Feb 13, 2017 | 21.47 | 21.50 | 21.43 | 21.50 | 13,217 | +0.13(+0.62%) |
Feb 10, 2017 | 21.30 | 21.37 | 21.29 | 21.37 | 11,002 | +0.11(+0.50%) |
Feb 09, 2017 | 21.21 | 21.26 | 21.20 | 21.26 | 21,213 | +0.10(+0.48%) |
Feb 08, 2017 | 21.14 | 21.19 | 21.14 | 21.16 | 20,122 | +0.10(+0.47%) |
Feb 07, 2017 | 21.05 | 21.07 | 21.02 | 21.06 | 30,976 | -0.01(-0.07%) |
Feb 06, 2017 | 21.10 | 21.10 | 21.05 | 21.08 | 19,905 | -0.12(-0.57%) |
Feb 03, 2017 | 21.14 | 21.23 | 21.14 | 21.19 | 10,177 | +0.07(+0.35%) |
Feb 02, 2017 | 21.07 | 21.12 | 21.04 | 21.12 | 18,982 | -0.03(-0.12%) |