Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.15 | 33.18 | 32.72 | 32.96 | 198,958 | +0.28(+0.86%) |
Jan 30, 2018 | 32.84 | 32.85 | 32.78 | 32.67 | 351,192 | -0.50(-1.52%) |
Jan 29, 2018 | 33.30 | 33.35 | 33.16 | 33.18 | 239,394 | -0.49(-1.45%) |
Jan 26, 2018 | 33.46 | 33.66 | 33.41 | 33.66 | 173,389 | +0.46(+1.39%) |
Jan 25, 2018 | 33.29 | 33.48 | 33.16 | 33.20 | 263,832 | -0.07(-0.21%) |
Jan 24, 2018 | 33.20 | 33.35 | 33.08 | 33.27 | 149,045 | +0.29(+0.89%) |
Jan 23, 2018 | 32.86 | 32.99 | 32.80 | 32.98 | 231,613 | +0.15(+0.47%) |
Jan 22, 2018 | 32.67 | 32.83 | 32.62 | 32.83 | 144,484 | +0.20(+0.63%) |
Jan 19, 2018 | 32.56 | 32.66 | 32.47 | 32.62 | 148,996 | +0.24(+0.74%) |
Jan 18, 2018 | 32.38 | 32.47 | 32.28 | 32.38 | 131,793 | +0.03(+0.11%) |
Jan 17, 2018 | 32.18 | 32.44 | 32.13 | 32.35 | 198,900 | +0.43(+1.34%) |
Jan 16, 2018 | 32.20 | 32.26 | 31.88 | 31.92 | 234,464 | -0.14(-0.43%) |
Jan 12, 2018 | 32.06 | 32.06 | 32.06 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.54 | 31.72 | 31.54 | 31.72 | 127,926 | +0.20(+0.65%) |
Jan 10, 2018 | 31.53 | 31.57 | 31.42 | 31.51 | 96,715 | -0.16(-0.51%) |
Jan 09, 2018 | 31.73 | 31.82 | 31.59 | 31.68 | 118,355 | -0.08(-0.24%) |
Jan 08, 2018 | 31.69 | 31.79 | 31.66 | 31.75 | 218,395 | +0.03(+0.11%) |
Jan 05, 2018 | 31.52 | 31.74 | 31.50 | 31.72 | 391,836 | +0.31(+0.98%) |
Jan 04, 2018 | 31.42 | 31.52 | 31.37 | 31.41 | 322,264 | +0.03(+0.11%) |
Jan 03, 2018 | 31.25 | 31.40 | 31.23 | 31.38 | 403,252 | +0.31(+0.99%) |
Jan 02, 2018 | 31.01 | 31.15 | 30.89 | 31.07 | 157,470 | +0.50(+1.65%) |
Dec 29, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.43 | 30.50 | 30.32 | 30.39 | 139,601 | +0.23(+0.76%) |
Dec 27, 2017 | 30.13 | 30.22 | 30.07 | 30.16 | 163,561 | +0.11(+0.37%) |
Dec 26, 2017 | 30.06 | 30.12 | 29.99 | 30.05 | 89,976 | -0.03(-0.11%) |
Dec 22, 2017 | 29.99 | 30.13 | 29.99 | 30.09 | 123,503 | +0.16(+0.54%) |
Dec 21, 2017 | 29.82 | 30.01 | 29.82 | 29.93 | 67,211 | +0.14(+0.46%) |
Dec 20, 2017 | 29.78 | 29.92 | 29.75 | 29.79 | 73,420 | +0.08(+0.26%) |
Dec 19, 2017 | 29.85 | 29.85 | 29.65 | 29.71 | 72,129 | -0.09(-0.31%) |
Dec 18, 2017 | 29.77 | 29.91 | 29.71 | 29.81 | 82,842 | +0.29(+0.98%) |
Dec 15, 2017 | 29.50 | 29.53 | 29.34 | 29.52 | 73,821 | +0.10(+0.35%) |
Dec 14, 2017 | 29.46 | 29.58 | 29.38 | 29.41 | 77,610 | -0.12(-0.40%) |
Dec 13, 2017 | 29.41 | 29.63 | 29.41 | 29.53 | 74,483 | +0.29(+0.99%) |
Dec 12, 2017 | 29.14 | 29.28 | 29.06 | 29.25 | 50,819 | -0.21(-0.72%) |
Dec 11, 2017 | 29.41 | 29.48 | 29.34 | 29.46 | 76,375 | +0.22(+0.75%) |
Dec 08, 2017 | 29.19 | 29.27 | 29.12 | 29.24 | 53,622 | +0.32(+1.11%) |
Dec 07, 2017 | 28.78 | 29.01 | 28.75 | 28.91 | 61,432 | +0.07(+0.24%) |
Dec 06, 2017 | 28.78 | 28.90 | 28.70 | 28.85 | 162,251 | -0.32(-1.10%) |
Dec 05, 2017 | 29.23 | 29.42 | 29.16 | 29.17 | 101,269 | -0.07(-0.23%) |
Dec 04, 2017 | 29.43 | 29.43 | 29.22 | 29.24 | 80,854 | +0.05(+0.17%) |
Dec 01, 2017 | 29.36 | 29.36 | 29.03 | 29.19 | 47,643 | -0.14(-0.49%) |
Nov 30, 2017 | 29.64 | 29.64 | 29.31 | 29.33 | 75,474 | -0.31(-1.03%) |
Nov 29, 2017 | 29.92 | 29.92 | 29.54 | 29.64 | 97,016 | -0.45(-1.49%) |
Nov 28, 2017 | 30.11 | 30.20 | 29.95 | 30.09 | 106,329 | +0.16(+0.54%) |
Nov 27, 2017 | 30.11 | 30.11 | 29.86 | 29.92 | 238,841 | -0.38(-1.26%) |
Nov 24, 2017 | 30.30 | 30.33 | 30.25 | 30.31 | 60,830 | -0.10(-0.33%) |
Nov 22, 2017 | 30.36 | 30.43 | 30.26 | 30.41 | 142,121 | +0.08(+0.28%) |
Nov 21, 2017 | 30.30 | 30.44 | 30.27 | 30.32 | 90,333 | +0.37(+1.25%) |
Nov 20, 2017 | 29.81 | 29.99 | 29.79 | 29.95 | 96,608 | +0.11(+0.37%) |
Nov 17, 2017 | 29.76 | 29.97 | 29.76 | 29.84 | 134,089 | +0.14(+0.49%) |
Nov 16, 2017 | 29.53 | 29.80 | 29.53 | 29.69 | 36,013 | +0.59(+2.01%) |
Nov 15, 2017 | 29.17 | 29.19 | 29.01 | 29.11 | 84,217 | -0.17(-0.58%) |
Nov 14, 2017 | 29.47 | 29.47 | 29.23 | 29.28 | 112,514 | -0.24(-0.80%) |
Nov 13, 2017 | 29.44 | 29.55 | 29.38 | 29.52 | 42,779 | +0.03(+0.09%) |
Nov 10, 2017 | 29.64 | 29.69 | 29.44 | 29.49 | 119,497 | -0.12(-0.40%) |
Nov 09, 2017 | 29.56 | 29.66 | 29.40 | 29.61 | 42,271 | -0.19(-0.64%) |
Nov 08, 2017 | 29.72 | 29.81 | 29.67 | 29.80 | 40,159 | +0.23(+0.78%) |
Nov 07, 2017 | 29.80 | 29.82 | 29.53 | 29.57 | 64,791 | -0.21(-0.71%) |
Nov 06, 2017 | 29.58 | 29.79 | 29.58 | 29.78 | 42,305 | +0.33(+1.12%) |
Nov 03, 2017 | 29.57 | 29.57 | 29.29 | 29.45 | 55,722 | -0.09(-0.32%) |
Nov 02, 2017 | 29.58 | 29.61 | 29.42 | 29.54 | 80,895 | +0.00(+0.00%) |
Nov 01, 2017 | 29.61 | 29.75 | 29.52 | 29.54 | 52,259 | +0.20(+0.66%) |
Oct 31, 2017 | 29.33 | 29.38 | 29.26 | 29.35 | 121,426 | +0.20(+0.70%) |
Oct 30, 2017 | 29.28 | 29.05 | 29.14 | 77,320 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.11 | 29.32 | 29.03 | 29.30 | 78,040 | +0.33(+1.16%) |
Oct 26, 2017 | 29.18 | 29.18 | 28.96 | 28.96 | 74,574 | -0.13(-0.45%) |
Oct 25, 2017 | 29.29 | 29.32 | 28.96 | 29.09 | 127,997 | -0.10(-0.35%) |
Oct 24, 2017 | 29.28 | 29.31 | 29.18 | 29.19 | 120,141 | +0.01(+0.05%) |
Oct 23, 2017 | 29.37 | 29.37 | 29.18 | 29.18 | 74,437 | -0.23(-0.77%) |
Oct 20, 2017 | 29.44 | 29.45 | 29.38 | 29.41 | 36,914 | +0.12(+0.41%) |
Oct 19, 2017 | 29.27 | 29.30 | 29.14 | 29.29 | 96,811 | -0.25(-0.86%) |
Oct 18, 2017 | 29.53 | 29.63 | 29.49 | 29.54 | 167,870 | +0.04(+0.14%) |
Oct 17, 2017 | 29.57 | 29.57 | 29.42 | 29.50 | 49,587 | -0.12(-0.40%) |
Oct 16, 2017 | 29.67 | 29.74 | 29.58 | 29.62 | 61,986 | +0.04(+0.14%) |
Oct 13, 2017 | 29.60 | 29.78 | 29.56 | 29.58 | 79,744 | +0.22(+0.75%) |
Oct 12, 2017 | 29.41 | 29.45 | 29.32 | 29.36 | 167,659 | +0.00(+0.00%) |
Oct 11, 2017 | 29.26 | 29.36 | 29.22 | 29.36 | 141,924 | +0.11(+0.38%) |
Oct 10, 2017 | 29.22 | 29.29 | 29.19 | 29.25 | 49,016 | +0.31(+1.05%) |
Oct 09, 2017 | 28.96 | 28.97 | 28.91 | 28.94 | 55,014 | -0.05(-0.18%) |
Oct 06, 2017 | 28.90 | 29.01 | 28.78 | 28.99 | 191,738 | -0.09(-0.32%) |
Oct 05, 2017 | 29.01 | 29.19 | 29.01 | 29.08 | 169,426 | +0.20(+0.68%) |
Oct 04, 2017 | 28.88 | 28.95 | 28.81 | 28.89 | 122,314 | +0.03(+0.12%) |
Oct 03, 2017 | 28.66 | 28.88 | 28.66 | 28.86 | 160,615 | +0.45(+1.58%) |
Oct 02, 2017 | 28.41 | 28.54 | 28.36 | 28.41 | 793,764 | +0.03(+0.09%) |
Sep 29, 2017 | 28.32 | 28.44 | 28.30 | 28.38 | 108,216 | +0.27(+0.97%) |
Sep 28, 2017 | 28.02 | 28.14 | 28.02 | 28.11 | 148,779 | -0.04(-0.15%) |
Sep 27, 2017 | 28.18 | 28.21 | 28.02 | 28.15 | 2,935,967 | -0.09(-0.30%) |
Sep 26, 2017 | 28.30 | 28.35 | 28.15 | 28.24 | 60,602 | -0.03(-0.09%) |
Sep 25, 2017 | 28.56 | 28.65 | 28.17 | 28.26 | 131,861 | -0.56(-1.94%) |
Sep 22, 2017 | 28.82 | 28.84 | 28.73 | 28.82 | 51,868 | -0.14(-0.48%) |
Sep 21, 2017 | 28.99 | 28.99 | 28.91 | 28.96 | 66,642 | -0.08(-0.29%) |
Sep 20, 2017 | 29.16 | 29.22 | 28.83 | 29.04 | 92,067 | -0.03(-0.12%) |
Sep 19, 2017 | 29.09 | 29.09 | 28.96 | 29.08 | 165,300 | +0.09(+0.32%) |
Sep 18, 2017 | 29.12 | 29.24 | 28.97 | 28.98 | 140,547 | +0.06(+0.20%) |
Sep 15, 2017 | 28.81 | 28.94 | 28.77 | 28.93 | 68,305 | +0.18(+0.61%) |
Sep 14, 2017 | 28.71 | 28.76 | 28.60 | 28.75 | 52,096 | +0.03(+0.09%) |
Sep 13, 2017 | 28.75 | 28.77 | 28.66 | 28.72 | 70,768 | -0.13(-0.47%) |
Sep 12, 2017 | 28.87 | 28.91 | 28.76 | 28.86 | 41,527 | +0.05(+0.18%) |
Sep 11, 2017 | 28.73 | 28.90 | 28.73 | 28.81 | 74,586 | +0.30(+1.06%) |
Sep 08, 2017 | 28.68 | 28.72 | 28.49 | 28.50 | 121,044 | -0.19(-0.67%) |
Sep 07, 2017 | 28.63 | 28.70 | 28.57 | 28.70 | 367,385 | +0.26(+0.92%) |
Sep 06, 2017 | 28.39 | 28.51 | 28.38 | 28.44 | 150,442 | +0.13(+0.45%) |
Sep 05, 2017 | 28.45 | 28.49 | 28.16 | 28.31 | 69,800 | -0.35(-1.20%) |
Sep 01, 2017 | 28.61 | 28.69 | 28.56 | 28.66 | 37,583 | +0.24(+0.83%) |
Aug 31, 2017 | 28.56 | 28.56 | 28.42 | 28.42 | 99,449 | -0.07(-0.24%) |
Aug 30, 2017 | 28.45 | 28.51 | 28.39 | 28.49 | 72,460 | +0.07(+0.24%) |
Aug 29, 2017 | 28.21 | 28.43 | 28.21 | 28.42 | 76,996 | -0.07(-0.24%) |
Aug 28, 2017 | 28.56 | 28.59 | 28.45 | 28.49 | 24,929 | -0.11(-0.38%) |
Aug 25, 2017 | 28.55 | 28.69 | 28.55 | 28.60 | 96,103 | +0.19(+0.68%) |
Aug 24, 2017 | 28.50 | 28.50 | 28.34 | 28.40 | 167,158 | +0.07(+0.24%) |
Aug 23, 2017 | 28.09 | 28.36 | 28.09 | 28.34 | 107,010 | +0.18(+0.63%) |
Aug 22, 2017 | 28.07 | 28.24 | 28.07 | 28.16 | 39,016 | +0.27(+0.97%) |
Aug 21, 2017 | 27.90 | 27.92 | 27.80 | 27.89 | 154,209 | +0.06(+0.21%) |
Aug 18, 2017 | 27.69 | 27.92 | 27.59 | 27.83 | 62,203 | +0.27(+0.98%) |
Aug 17, 2017 | 27.88 | 27.92 | 27.56 | 27.56 | 51,114 | -0.40(-1.45%) |
Aug 16, 2017 | 27.91 | 27.97 | 27.86 | 27.96 | 39,442 | +0.29(+1.03%) |
Aug 15, 2017 | 27.62 | 27.71 | 27.59 | 27.68 | 46,184 | +0.07(+0.24%) |
Aug 14, 2017 | 27.62 | 27.70 | 27.58 | 27.61 | 59,302 | +0.28(+1.02%) |
Aug 11, 2017 | 27.30 | 27.43 | 27.18 | 27.33 | 101,372 | +0.04(+0.15%) |
Aug 10, 2017 | 27.66 | 27.69 | 27.29 | 27.29 | 70,127 | -0.65(-2.32%) |
Aug 09, 2017 | 27.86 | 27.94 | 27.78 | 27.94 | 54,625 | -0.23(-0.81%) |
Aug 08, 2017 | 28.24 | 28.35 | 28.12 | 28.17 | 67,969 | +0.01(+0.03%) |
Aug 07, 2017 | 28.05 | 28.19 | 28.05 | 28.16 | 81,746 | +0.19(+0.66%) |
Aug 04, 2017 | 27.90 | 28.03 | 27.88 | 27.97 | 50,246 | +0.13(+0.48%) |
Aug 03, 2017 | 27.88 | 27.88 | 27.78 | 27.84 | 87,656 | -0.13(-0.48%) |
Aug 02, 2017 | 28.01 | 28.05 | 27.88 | 27.97 | 73,297 | -0.02(-0.06%) |
Aug 01, 2017 | 27.99 | 28.03 | 27.95 | 27.99 | 238,065 | +0.11(+0.39%) |
Jul 31, 2017 | 27.86 | 27.89 | 27.77 | 27.88 | 171,950 | +0.05(+0.18%) |
Jul 28, 2017 | 27.70 | 27.83 | 27.69 | 27.83 | 64,786 | -0.03(-0.09%) |
Jul 27, 2017 | 28.07 | 28.08 | 27.67 | 27.86 | 48,910 | -0.11(-0.39%) |
Jul 26, 2017 | 27.76 | 27.99 | 27.75 | 27.96 | 83,011 | +0.25(+0.91%) |
Jul 25, 2017 | 27.83 | 27.91 | 27.70 | 27.71 | 255,018 | -0.13(-0.45%) |
Jul 24, 2017 | 27.80 | 27.86 | 27.76 | 27.84 | 42,842 | +0.14(+0.52%) |
Jul 21, 2017 | 27.75 | 27.77 | 27.68 | 27.70 | 73,206 | -0.06(-0.21%) |
Jul 20, 2017 | 27.81 | 27.81 | 27.68 | 27.75 | 114,599 | -0.01(-0.03%) |
Jul 19, 2017 | 27.80 | 27.81 | 27.70 | 27.76 | 91,969 | +0.20(+0.73%) |
Jul 18, 2017 | 27.48 | 27.57 | 27.39 | 27.56 | 108,564 | +0.10(+0.37%) |
Jul 17, 2017 | 27.48 | 27.51 | 27.40 | 27.46 | 194,694 | -0.09(-0.34%) |
Jul 14, 2017 | 27.38 | 27.58 | 27.38 | 27.55 | 52,905 | +0.35(+1.30%) |
Jul 13, 2017 | 27.14 | 27.25 | 27.10 | 27.20 | 176,081 | +0.06(+0.22%) |
Jul 12, 2017 | 26.93 | 27.15 | 26.93 | 27.14 | 49,045 | +0.54(+2.03%) |
Jul 11, 2017 | 26.54 | 26.62 | 26.47 | 26.60 | 81,774 | +0.22(+0.83%) |
Jul 10, 2017 | 26.18 | 26.41 | 26.18 | 26.38 | 87,921 | +0.19(+0.71%) |
Jul 07, 2017 | 26.22 | 26.23 | 26.07 | 26.20 | 105,773 | +0.08(+0.32%) |
Jul 06, 2017 | 26.26 | 26.26 | 26.07 | 26.11 | 84,590 | -0.26(-0.99%) |
Jul 05, 2017 | 26.32 | 26.39 | 26.19 | 26.37 | 273,120 | -0.08(-0.32%) |
Jul 03, 2017 | 26.47 | 26.53 | 26.42 | 26.46 | 90,427 | +0.14(+0.54%) |
Jun 30, 2017 | 26.36 | 26.43 | 26.30 | 26.31 | 209,901 | +0.10(+0.39%) |
Jun 29, 2017 | 26.41 | 26.41 | 26.04 | 26.21 | 95,635 | -0.33(-1.24%) |
Jun 28, 2017 | 26.53 | 26.56 | 26.36 | 26.54 | 169,611 | +0.18(+0.67%) |
Jun 27, 2017 | 26.54 | 26.55 | 26.36 | 26.36 | 59,358 | -0.27(-1.01%) |
Jun 26, 2017 | 26.66 | 26.70 | 26.56 | 26.63 | 62,289 | +0.20(+0.76%) |
Jun 23, 2017 | 26.35 | 26.50 | 26.35 | 26.43 | 95,366 | +0.11(+0.40%) |
Jun 22, 2017 | 26.26 | 26.43 | 26.26 | 26.33 | 91,477 | +0.10(+0.37%) |
Jun 21, 2017 | 26.28 | 26.37 | 26.18 | 26.23 | 362,390 | +0.09(+0.34%) |
Jun 20, 2017 | 26.44 | 26.44 | 26.13 | 26.14 | 76,202 | -0.25(-0.95%) |
Jun 19, 2017 | 26.27 | 26.45 | 26.27 | 26.39 | 32,882 | +0.19(+0.74%) |
Jun 16, 2017 | 26.24 | 26.24 | 26.10 | 26.20 | 42,481 | +0.07(+0.26%) |
Jun 15, 2017 | 26.11 | 26.14 | 25.98 | 26.13 | 86,099 | -0.26(-1.00%) |
Jun 14, 2017 | 26.59 | 26.59 | 26.32 | 26.40 | 20,936 | -0.02(-0.08%) |
Jun 13, 2017 | 26.42 | 26.44 | 26.34 | 26.42 | 108,254 | +0.12(+0.45%) |
Jun 12, 2017 | 26.34 | 26.34 | 26.20 | 26.30 | 47,678 | -0.15(-0.57%) |
Jun 09, 2017 | 26.67 | 26.70 | 26.37 | 26.45 | 55,873 | -0.23(-0.88%) |
Jun 08, 2017 | 26.74 | 26.74 | 26.54 | 26.69 | 268,424 | +0.14(+0.54%) |
Jun 07, 2017 | 26.53 | 26.59 | 26.43 | 26.54 | 20,370 | -0.05(-0.19%) |
Jun 06, 2017 | 26.54 | 26.64 | 26.50 | 26.59 | 55,276 | +0.02(+0.06%) |
Jun 05, 2017 | 26.59 | 26.61 | 26.55 | 26.58 | 72,426 | -0.01(-0.03%) |
Jun 02, 2017 | 26.49 | 26.67 | 26.48 | 26.59 | 97,990 | +0.18(+0.67%) |
Jun 01, 2017 | 26.34 | 26.43 | 26.26 | 26.41 | 142,145 | +0.16(+0.61%) |
May 31, 2017 | 26.37 | 26.37 | 26.19 | 26.25 | 205,759 | -0.16(-0.60%) |
May 30, 2017 | 26.37 | 26.47 | 26.36 | 26.41 | 141,844 | -0.11(-0.41%) |
May 26, 2017 | 26.47 | 26.55 | 26.47 | 26.52 | 85,580 | +0.08(+0.32%) |
May 25, 2017 | 26.54 | 26.54 | 26.39 | 26.44 | 62,181 | +0.10(+0.38%) |
May 24, 2017 | 26.29 | 26.37 | 26.22 | 26.34 | 68,653 | +0.11(+0.42%) |
May 23, 2017 | 26.27 | 26.27 | 26.16 | 26.23 | 194,969 | +0.01(+0.03%) |
May 22, 2017 | 26.24 | 26.27 | 26.13 | 26.22 | 58,974 | +0.04(+0.16%) |
May 19, 2017 | 26.04 | 26.23 | 26.04 | 26.18 | 78,005 | +0.50(+1.96%) |
May 18, 2017 | 25.55 | 25.87 | 25.47 | 25.67 | 88,677 | -0.48(-1.83%) |
May 17, 2017 | 26.45 | 26.48 | 26.15 | 26.15 | 102,890 | -0.45(-1.70%) |
May 16, 2017 | 26.53 | 26.62 | 26.53 | 26.60 | 105,327 | +0.06(+0.22%) |
May 15, 2017 | 26.44 | 26.54 | 26.40 | 26.54 | 77,561 | +0.26(+0.99%) |
May 12, 2017 | 26.25 | 26.33 | 26.23 | 26.28 | 263,013 | +0.08(+0.29%) |
May 11, 2017 | 26.12 | 26.22 | 26.05 | 26.21 | 53,958 | +0.10(+0.39%) |
May 10, 2017 | 26.09 | 26.13 | 25.86 | 26.11 | 193,536 | +0.14(+0.55%) |
May 09, 2017 | 25.88 | 26.04 | 25.88 | 25.97 | 117,304 | +0.26(+1.01%) |
May 08, 2017 | 25.77 | 25.80 | 25.67 | 25.71 | 44,732 | +0.07(+0.26%) |
May 05, 2017 | 25.46 | 25.66 | 25.40 | 25.64 | 88,338 | +0.16(+0.63%) |
May 04, 2017 | 25.66 | 25.66 | 25.44 | 25.48 | 87,280 | -0.23(-0.88%) |
May 03, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 297,684 | -0.18(-0.71%) |
May 02, 2017 | 25.88 | 25.92 | 25.83 | 25.89 | 89,121 | +0.16(+0.62%) |
May 01, 2017 | 25.77 | 25.81 | 25.66 | 25.73 | 84,501 | +0.10(+0.39%) |
Apr 28, 2017 | 25.55 | 25.65 | 25.51 | 25.63 | 53,664 | +0.08(+0.30%) |
Apr 27, 2017 | 25.66 | 25.66 | 25.50 | 25.56 | 197,320 | -0.03(-0.13%) |
Apr 26, 2017 | 25.61 | 25.66 | 25.55 | 25.59 | 1,837,490 | -0.08(-0.33%) |
Apr 25, 2017 | 25.67 | 25.72 | 25.60 | 25.67 | 98,307 | +0.26(+1.02%) |
Apr 24, 2017 | 25.44 | 25.50 | 25.40 | 25.41 | 144,556 | +0.27(+1.07%) |
Apr 21, 2017 | 25.18 | 25.18 | 25.07 | 25.14 | 139,353 | +0.03(+0.13%) |
Apr 20, 2017 | 25.07 | 25.13 | 24.98 | 25.11 | 59,160 | +0.32(+1.28%) |
Apr 19, 2017 | 24.94 | 24.99 | 24.78 | 24.79 | 340,986 | -0.15(-0.60%) |
Apr 18, 2017 | 24.99 | 25.02 | 24.91 | 24.94 | 34,402 | -0.27(-1.06%) |
Apr 17, 2017 | 25.14 | 25.22 | 25.05 | 25.21 | 53,113 | +0.23(+0.91%) |
Apr 13, 2017 | 25.04 | 25.17 | 24.99 | 24.99 | 113,226 | -0.04(-0.17%) |
Apr 12, 2017 | 24.99 | 25.03 | 24.87 | 25.03 | 84,669 | +0.17(+0.67%) |
Apr 11, 2017 | 24.88 | 24.90 | 24.73 | 24.86 | 62,356 | -0.03(-0.10%) |
Apr 10, 2017 | 24.99 | 24.99 | 24.82 | 24.89 | 94,852 | -0.13(-0.50%) |
Apr 07, 2017 | 25.09 | 25.17 | 25.01 | 25.01 | 133,636 | -0.11(-0.46%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.10 | 25.13 | 109,425 | -0.09(-0.38%) |
Apr 05, 2017 | 25.38 | 25.44 | 25.22 | 25.22 | 51,586 | -0.08(-0.33%) |
Apr 04, 2017 | 25.26 | 25.32 | 25.17 | 25.30 | 139,731 | +0.03(+0.10%) |
Apr 03, 2017 | 25.28 | 25.28 | 25.10 | 25.28 | 89,106 | +0.16(+0.63%) |
Mar 31, 2017 | 25.20 | 25.20 | 25.11 | 25.12 | 124,721 | -0.19(-0.76%) |
Mar 30, 2017 | 25.40 | 25.42 | 25.31 | 25.31 | 201,913 | -0.13(-0.49%) |
Mar 29, 2017 | 25.38 | 25.45 | 25.32 | 25.44 | 120,473 | +0.06(+0.23%) |
Mar 28, 2017 | 25.36 | 25.43 | 25.35 | 25.38 | 218,926 | +0.03(+0.10%) |
Mar 27, 2017 | 25.31 | 25.39 | 25.19 | 25.35 | 58,964 | -0.07(-0.28%) |
Mar 24, 2017 | 25.33 | 25.46 | 25.29 | 25.43 | 55,557 | +0.08(+0.30%) |
Mar 23, 2017 | 25.33 | 25.43 | 25.31 | 25.35 | 39,159 | -0.01(-0.03%) |
Mar 22, 2017 | 25.15 | 25.38 | 25.13 | 25.36 | 112,638 | +0.13(+0.50%) |
Mar 21, 2017 | 25.72 | 25.72 | 25.22 | 25.23 | 95,278 | -0.30(-1.18%) |
Mar 20, 2017 | 25.43 | 25.56 | 25.31 | 25.54 | 65,937 | +0.26(+1.03%) |
Mar 17, 2017 | 25.32 | 25.35 | 25.23 | 25.28 | 33,886 | +0.03(+0.10%) |
Mar 16, 2017 | 25.33 | 25.33 | 25.23 | 25.25 | 93,908 | +0.12(+0.47%) |
Mar 15, 2017 | 24.65 | 25.15 | 24.56 | 25.13 | 78,672 | +0.62(+2.53%) |
Mar 14, 2017 | 24.61 | 24.62 | 24.49 | 24.51 | 122,693 | -0.17(-0.68%) |
Mar 13, 2017 | 24.53 | 24.68 | 24.53 | 24.68 | 141,313 | +0.39(+1.59%) |
Mar 10, 2017 | 24.29 | 24.32 | 24.19 | 24.30 | 68,879 | +0.22(+0.90%) |
Mar 09, 2017 | 24.12 | 24.15 | 23.97 | 24.08 | 87,743 | -0.16(-0.66%) |
Mar 08, 2017 | 24.42 | 24.42 | 24.24 | 24.24 | 190,176 | -0.20(-0.82%) |
Mar 07, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 111,927 | +0.00(+0.00%) |
Mar 06, 2017 | 24.49 | 24.49 | 24.37 | 24.44 | 100,296 | +0.01(+0.03%) |
Mar 03, 2017 | 24.41 | 24.44 | 24.26 | 24.43 | 105,455 | +0.16(+0.66%) |
Mar 02, 2017 | 24.49 | 24.49 | 24.25 | 24.27 | 160,442 | -0.37(-1.50%) |
Mar 01, 2017 | 24.56 | 24.68 | 24.50 | 24.64 | 451,037 | +0.33(+1.34%) |
Feb 28, 2017 | 24.48 | 24.48 | 24.27 | 24.31 | 199,456 | -0.18(-0.75%) |
Feb 27, 2017 | 24.61 | 24.61 | 24.45 | 24.50 | 254,934 | -0.11(-0.44%) |
Feb 24, 2017 | 24.61 | 24.69 | 24.57 | 24.61 | 69,866 | -0.25(-1.01%) |
Feb 23, 2017 | 25.07 | 25.07 | 24.83 | 24.86 | 57,271 | -0.02(-0.07%) |
Feb 22, 2017 | 24.81 | 24.87 | 24.71 | 24.87 | 65,375 | +0.09(+0.37%) |
Feb 21, 2017 | 24.74 | 24.79 | 24.66 | 24.78 | 48,016 | +0.29(+1.20%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.82 | 24.83 | 24.62 | 24.66 | 68,409 | -0.09(-0.37%) |
Feb 15, 2017 | 24.57 | 24.76 | 24.50 | 24.75 | 195,776 | +0.23(+0.96%) |
Feb 14, 2017 | 24.56 | 24.56 | 24.34 | 24.51 | 67,893 | +0.03(+0.10%) |
Feb 13, 2017 | 24.48 | 24.51 | 24.30 | 24.49 | 77,025 | +0.09(+0.38%) |
Feb 10, 2017 | 24.32 | 24.41 | 24.22 | 24.40 | 83,743 | +0.18(+0.76%) |
Feb 09, 2017 | 24.29 | 24.29 | 24.14 | 24.21 | 80,524 | +0.10(+0.42%) |
Feb 08, 2017 | 24.00 | 24.17 | 24.00 | 24.11 | 59,809 | +0.10(+0.42%) |
Feb 07, 2017 | 24.13 | 24.13 | 23.96 | 24.01 | 205,483 | -0.13(-0.52%) |
Feb 06, 2017 | 24.23 | 24.23 | 24.10 | 24.14 | 202,687 | +0.01(+0.03%) |
Feb 03, 2017 | 24.23 | 24.23 | 24.05 | 24.13 | 55,823 | +0.11(+0.45%) |
Feb 02, 2017 | 23.99 | 24.06 | 23.94 | 24.02 | 43,991 | +0.11(+0.46%) |