Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.55 | 33.74 | 33.39 | 33.72 | 80,305 | +0.21(+0.62%) |
Oct 30, 2017 | 33.73 | 33.43 | 33.51 | 142,790 | -0.13(-0.38%) | |
Oct 27, 2017 | 33.75 | 33.75 | 33.43 | 33.64 | 107,746 | +0.14(+0.41%) |
Oct 26, 2017 | 33.49 | 33.56 | 33.37 | 33.50 | 113,201 | +0.21(+0.63%) |
Oct 25, 2017 | 33.24 | 33.37 | 33.05 | 33.29 | 181,063 | +0.04(+0.12%) |
Oct 24, 2017 | 33.30 | 33.36 | 33.19 | 33.25 | 277,397 | +0.07(+0.21%) |
Oct 23, 2017 | 33.32 | 33.34 | 33.16 | 33.18 | 55,204 | -0.01(-0.03%) |
Oct 20, 2017 | 33.16 | 33.19 | 33.12 | 33.19 | 28,472 | +0.20(+0.60%) |
Oct 19, 2017 | 32.94 | 32.99 | 32.73 | 32.99 | 44,715 | -0.11(-0.33%) |
Oct 18, 2017 | 33.12 | 33.14 | 32.94 | 33.10 | 46,048 | +0.17(+0.51%) |
Oct 17, 2017 | 33.13 | 33.15 | 32.84 | 32.94 | 46,426 | -0.17(-0.51%) |
Oct 16, 2017 | 33.24 | 33.29 | 33.01 | 33.10 | 79,030 | -0.14(-0.42%) |
Oct 13, 2017 | 33.23 | 33.36 | 33.17 | 33.24 | 32,898 | +0.13(+0.39%) |
Oct 12, 2017 | 33.30 | 33.30 | 33.04 | 33.11 | 27,320 | -0.14(-0.42%) |
Oct 11, 2017 | 33.23 | 33.32 | 33.17 | 33.25 | 48,225 | +0.02(+0.06%) |
Oct 10, 2017 | 33.22 | 33.31 | 33.13 | 33.23 | 46,388 | +0.15(+0.45%) |
Oct 09, 2017 | 33.08 | 33.14 | 32.90 | 33.08 | 46,440 | +0.15(+0.45%) |
Oct 06, 2017 | 32.82 | 32.94 | 32.78 | 32.94 | 28,655 | +0.05(+0.15%) |
Oct 05, 2017 | 32.64 | 32.92 | 32.64 | 32.89 | 22,673 | +0.28(+0.85%) |
Oct 04, 2017 | 32.71 | 32.71 | 32.52 | 32.61 | 26,599 | -0.02(-0.06%) |
Oct 03, 2017 | 32.53 | 32.66 | 32.50 | 32.63 | 48,151 | +0.18(+0.55%) |
Oct 02, 2017 | 32.45 | 32.52 | 32.35 | 32.45 | 49,580 | +0.05(+0.15%) |
Sep 29, 2017 | 32.26 | 32.41 | 32.26 | 32.40 | 50,405 | +0.18(+0.55%) |
Sep 28, 2017 | 32.19 | 32.22 | 32.03 | 32.22 | 41,083 | +0.12(+0.37%) |
Sep 27, 2017 | 32.07 | 32.21 | 31.98 | 32.10 | 48,003 | +0.23(+0.72%) |
Sep 26, 2017 | 31.99 | 32.06 | 31.84 | 31.87 | 33,582 | -0.07(-0.22%) |
Sep 25, 2017 | 32.33 | 32.33 | 31.75 | 31.94 | 53,831 | -0.43(-1.32%) |
Sep 22, 2017 | 32.24 | 32.40 | 32.23 | 32.37 | 15,602 | +0.12(+0.37%) |
Sep 21, 2017 | 32.08 | 32.29 | 32.05 | 32.25 | 31,879 | +0.12(+0.37%) |
Sep 20, 2017 | 32.28 | 32.30 | 32.01 | 32.13 | 25,246 | -0.13(-0.40%) |
Sep 19, 2017 | 32.33 | 32.36 | 32.23 | 32.26 | 26,393 | +0.11(+0.34%) |
Sep 18, 2017 | 32.14 | 32.23 | 32.03 | 32.15 | 32,842 | +0.16(+0.50%) |
Sep 15, 2017 | 32.06 | 32.06 | 31.85 | 31.99 | 17,564 | +0.05(+0.16%) |
Sep 14, 2017 | 32.00 | 32.08 | 31.82 | 31.94 | 30,389 | -0.07(-0.22%) |
Sep 13, 2017 | 32.21 | 32.21 | 31.97 | 32.01 | 43,098 | -0.12(-0.37%) |
Sep 12, 2017 | 32.59 | 32.59 | 32.04 | 32.13 | 43,909 | +0.02(+0.06%) |
Sep 11, 2017 | 31.90 | 32.16 | 31.78 | 32.11 | 50,159 | +0.49(+1.54%) |
Sep 08, 2017 | 31.57 | 31.73 | 31.51 | 31.63 | 15,674 | +0.03(+0.09%) |
Sep 07, 2017 | 31.52 | 31.65 | 31.46 | 31.60 | 39,560 | +0.26(+0.82%) |
Sep 06, 2017 | 31.41 | 31.42 | 31.18 | 31.34 | 21,890 | +0.00(+0.00%) |
Sep 05, 2017 | 31.55 | 31.55 | 31.12 | 31.34 | 59,432 | -0.21(-0.66%) |
Sep 01, 2017 | 31.72 | 31.79 | 31.54 | 31.55 | 26,995 | -0.08(-0.25%) |
Aug 31, 2017 | 31.60 | 31.67 | 31.49 | 31.63 | 37,066 | +0.19(+0.61%) |
Aug 30, 2017 | 31.35 | 31.46 | 31.30 | 31.44 | 31,054 | +0.13(+0.41%) |
Aug 29, 2017 | 31.22 | 31.34 | 31.08 | 31.31 | 34,185 | -0.03(-0.10%) |
Aug 28, 2017 | 31.34 | 31.36 | 31.23 | 31.34 | 28,944 | +0.12(+0.38%) |
Aug 25, 2017 | 31.37 | 31.39 | 31.17 | 31.22 | 23,751 | -0.02(-0.06%) |
Aug 24, 2017 | 31.36 | 31.39 | 31.19 | 31.24 | 37,998 | -0.00(-0.01%) |
Aug 23, 2017 | 31.27 | 31.32 | 31.16 | 31.24 | 25,899 | -0.07(-0.22%) |
Aug 22, 2017 | 31.11 | 31.33 | 31.08 | 31.31 | 32,718 | +0.32(+1.02%) |
Aug 21, 2017 | 30.95 | 31.02 | 30.84 | 30.99 | 29,151 | +0.03(+0.10%) |
Aug 18, 2017 | 30.84 | 31.03 | 30.76 | 30.96 | 14,582 | +0.08(+0.26%) |
Aug 17, 2017 | 31.30 | 31.40 | 30.88 | 30.88 | 43,600 | -0.46(-1.46%) |
Aug 16, 2017 | 31.28 | 31.45 | 31.22 | 31.34 | 33,302 | +0.15(+0.48%) |
Aug 15, 2017 | 31.12 | 31.23 | 31.05 | 31.19 | 38,097 | +0.19(+0.60%) |
Aug 14, 2017 | 30.79 | 31.03 | 30.79 | 31.00 | 39,057 | +0.41(+1.34%) |
Aug 11, 2017 | 30.47 | 30.64 | 30.47 | 30.59 | 39,660 | +0.08(+0.26%) |
Aug 10, 2017 | 30.87 | 30.87 | 30.49 | 30.52 | 40,593 | -0.41(-1.31%) |
Aug 09, 2017 | 30.83 | 30.95 | 30.73 | 30.92 | 26,738 | +0.06(+0.19%) |
Aug 08, 2017 | 30.86 | 31.00 | 30.75 | 30.86 | 29,710 | -0.04(-0.13%) |
Aug 07, 2017 | 30.86 | 30.95 | 30.78 | 30.90 | 39,369 | +0.07(+0.23%) |
Aug 04, 2017 | 30.91 | 30.94 | 30.76 | 30.83 | 26,889 | -0.02(-0.06%) |
Aug 03, 2017 | 30.99 | 30.99 | 30.78 | 30.85 | 45,306 | -0.24(-0.77%) |
Aug 02, 2017 | 31.26 | 31.30 | 30.97 | 31.09 | 34,873 | -0.17(-0.54%) |
Aug 01, 2017 | 31.23 | 31.26 | 31.14 | 31.26 | 23,334 | +0.14(+0.45%) |
Jul 31, 2017 | 31.12 | 31.19 | 31.00 | 31.12 | 36,137 | +0.03(+0.10%) |
Jul 28, 2017 | 31.14 | 31.21 | 31.04 | 31.09 | 24,432 | -0.02(-0.07%) |
Jul 27, 2017 | 31.44 | 31.54 | 30.90 | 31.11 | 106,162 | -0.30(-0.95%) |
Jul 26, 2017 | 31.37 | 31.43 | 31.27 | 31.41 | 75,216 | +0.15(+0.48%) |
Jul 25, 2017 | 31.24 | 31.27 | 31.14 | 31.26 | 38,916 | +0.16(+0.51%) |
Jul 24, 2017 | 31.07 | 31.13 | 30.93 | 31.10 | 52,345 | +0.04(+0.13%) |
Jul 21, 2017 | 31.04 | 31.12 | 30.98 | 31.06 | 21,042 | -0.01(-0.03%) |
Jul 20, 2017 | 30.96 | 31.08 | 30.92 | 31.07 | 57,083 | +0.16(+0.51%) |
Jul 19, 2017 | 30.84 | 30.91 | 30.74 | 30.91 | 26,901 | +0.12(+0.39%) |
Jul 18, 2017 | 30.66 | 30.79 | 30.60 | 30.79 | 36,731 | +0.08(+0.26%) |
Jul 17, 2017 | 30.88 | 30.88 | 30.56 | 30.71 | 64,886 | -0.11(-0.35%) |
Jul 14, 2017 | 30.67 | 30.86 | 30.67 | 30.82 | 34,425 | +0.12(+0.39%) |
Jul 13, 2017 | 30.62 | 30.70 | 30.53 | 30.70 | 29,050 | +0.12(+0.39%) |
Jul 12, 2017 | 30.37 | 30.59 | 30.37 | 30.58 | 40,443 | +0.42(+1.38%) |
Jul 11, 2017 | 29.93 | 30.17 | 29.87 | 30.17 | 29,158 | +0.24(+0.80%) |
Jul 10, 2017 | 29.84 | 29.96 | 29.76 | 29.93 | 42,228 | +0.15(+0.50%) |
Jul 07, 2017 | 29.48 | 29.79 | 29.48 | 29.78 | 17,392 | +0.32(+1.08%) |
Jul 06, 2017 | 29.79 | 29.79 | 29.40 | 29.46 | 32,634 | -0.46(-1.52%) |
Jul 05, 2017 | 29.78 | 29.93 | 29.74 | 29.92 | 66,775 | +0.46(+1.55%) |
Jul 03, 2017 | 29.72 | 29.72 | 29.43 | 29.46 | 22,466 | -0.07(-0.24%) |
Jun 30, 2017 | 29.54 | 29.63 | 29.46 | 29.53 | 37,575 | +0.07(+0.24%) |
Jun 29, 2017 | 29.83 | 29.83 | 29.25 | 29.46 | 21,061 | -0.33(-1.10%) |
Jun 28, 2017 | 29.41 | 29.80 | 29.34 | 29.79 | 15,734 | +0.47(+1.59%) |
Jun 27, 2017 | 29.51 | 29.51 | 29.32 | 29.33 | 34,126 | -0.19(-0.64%) |
Jun 26, 2017 | 29.70 | 29.75 | 29.47 | 29.51 | 39,362 | +0.00(+0.00%) |
Jun 23, 2017 | 29.32 | 29.57 | 29.27 | 29.51 | 19,314 | +0.15(+0.51%) |
Jun 22, 2017 | 29.29 | 29.41 | 29.12 | 29.36 | 21,953 | +0.07(+0.24%) |
Jun 21, 2017 | 29.38 | 29.38 | 29.22 | 29.30 | 18,485 | -0.02(-0.07%) |
Jun 20, 2017 | 29.54 | 29.54 | 29.30 | 29.32 | 27,079 | -0.22(-0.74%) |
Jun 19, 2017 | 29.49 | 29.54 | 29.35 | 29.53 | 29,887 | +0.18(+0.61%) |
Jun 16, 2017 | 29.48 | 29.48 | 29.22 | 29.35 | 14,462 | -0.05(-0.16%) |
Jun 15, 2017 | 29.29 | 29.41 | 29.08 | 29.40 | 26,670 | -0.04(-0.14%) |
Jun 14, 2017 | 29.64 | 29.64 | 29.34 | 29.45 | 14,673 | -0.09(-0.30%) |
Jun 13, 2017 | 29.40 | 29.55 | 29.38 | 29.53 | 31,469 | +0.32(+1.09%) |
Jun 12, 2017 | 29.24 | 29.28 | 28.95 | 29.22 | 42,781 | -0.11(-0.37%) |
Jun 09, 2017 | 29.61 | 29.74 | 29.09 | 29.33 | 38,397 | -0.30(-1.00%) |
Jun 08, 2017 | 29.67 | 29.67 | 29.50 | 29.62 | 49,604 | +0.02(+0.07%) |
Jun 07, 2017 | 29.69 | 29.69 | 29.45 | 29.60 | 38,419 | +0.01(+0.03%) |
Jun 06, 2017 | 29.74 | 29.74 | 29.56 | 29.59 | 49,909 | -0.13(-0.43%) |
Jun 05, 2017 | 29.71 | 29.77 | 29.64 | 29.72 | 50,815 | +0.09(+0.30%) |
Jun 02, 2017 | 29.64 | 29.65 | 29.50 | 29.63 | 26,056 | +0.06(+0.20%) |
Jun 01, 2017 | 29.35 | 29.57 | 29.29 | 29.57 | 39,291 | +0.35(+1.19%) |
May 31, 2017 | 29.23 | 29.25 | 29.03 | 29.23 | 37,907 | +0.10(+0.34%) |
May 30, 2017 | 29.18 | 29.19 | 29.06 | 29.13 | 47,972 | -0.02(-0.07%) |
May 26, 2017 | 29.16 | 29.22 | 29.11 | 29.15 | 33,326 | -0.07(-0.24%) |
May 25, 2017 | 29.19 | 29.29 | 29.12 | 29.22 | 45,138 | +0.18(+0.61%) |
May 24, 2017 | 28.88 | 29.04 | 28.78 | 29.04 | 28,791 | +0.25(+0.86%) |
May 23, 2017 | 28.89 | 28.90 | 28.76 | 28.79 | 48,217 | -0.01(-0.03%) |
May 22, 2017 | 28.57 | 28.82 | 28.51 | 28.80 | 52,005 | +0.24(+0.83%) |
May 19, 2017 | 28.29 | 28.64 | 28.29 | 28.56 | 25,590 | +0.36(+1.27%) |
May 18, 2017 | 28.11 | 28.33 | 28.11 | 28.20 | 18,262 | +0.01(+0.04%) |
May 17, 2017 | 28.46 | 28.46 | 28.17 | 28.19 | 40,323 | -0.51(-1.76%) |
May 16, 2017 | 28.79 | 28.79 | 28.63 | 28.70 | 30,391 | -0.01(-0.03%) |
May 15, 2017 | 28.53 | 28.72 | 28.52 | 28.71 | 50,563 | +0.25(+0.87%) |
May 12, 2017 | 28.47 | 28.48 | 28.37 | 28.46 | 26,315 | -0.05(-0.17%) |
May 11, 2017 | 28.69 | 28.69 | 28.32 | 28.51 | 34,293 | -0.14(-0.48%) |
May 10, 2017 | 28.52 | 28.65 | 28.48 | 28.65 | 33,894 | +0.13(+0.45%) |
May 09, 2017 | 28.62 | 28.62 | 28.46 | 28.52 | 45,517 | +0.00(+0.00%) |
May 08, 2017 | 28.55 | 28.56 | 28.41 | 28.52 | 41,120 | +0.06(+0.19%) |
May 05, 2017 | 28.43 | 28.47 | 28.33 | 28.47 | 23,920 | +0.09(+0.33%) |
May 04, 2017 | 28.22 | 28.42 | 28.22 | 28.37 | 43,576 | +0.35(+1.24%) |
May 03, 2017 | 28.28 | 28.28 | 27.83 | 28.03 | 36,244 | -0.29(-1.02%) |
May 02, 2017 | 28.39 | 28.45 | 28.24 | 28.31 | 24,811 | +0.06(+0.21%) |
May 01, 2017 | 28.29 | 28.29 | 28.11 | 28.25 | 36,722 | +0.17(+0.60%) |
Apr 28, 2017 | 28.23 | 28.23 | 27.95 | 28.09 | 148,755 | -0.19(-0.67%) |
Apr 27, 2017 | 28.36 | 28.44 | 28.19 | 28.27 | 38,378 | +0.02(+0.08%) |
Apr 26, 2017 | 28.27 | 28.34 | 28.15 | 28.25 | 32,653 | -0.00(-0.01%) |
Apr 25, 2017 | 28.31 | 28.31 | 28.25 | 28.25 | 37,009 | +0.14(+0.49%) |
Apr 24, 2017 | 28.21 | 28.21 | 28.05 | 28.12 | 54,050 | +0.30(+1.07%) |
Apr 21, 2017 | 28.04 | 28.05 | 27.77 | 27.82 | 44,720 | -0.17(-0.60%) |
Apr 20, 2017 | 27.69 | 28.00 | 27.63 | 27.99 | 26,602 | +0.50(+1.80%) |
Apr 19, 2017 | 27.57 | 27.68 | 27.48 | 27.49 | 13,369 | +0.03(+0.13%) |
Apr 18, 2017 | 27.38 | 27.48 | 27.33 | 27.46 | 24,292 | +0.09(+0.32%) |
Apr 17, 2017 | 27.26 | 27.37 | 27.19 | 27.37 | 14,548 | +0.24(+0.90%) |
Apr 13, 2017 | 27.27 | 27.38 | 27.10 | 27.12 | 28,973 | -0.23(-0.83%) |
Apr 12, 2017 | 27.39 | 27.43 | 27.30 | 27.35 | 37,915 | -0.07(-0.25%) |
Apr 11, 2017 | 27.39 | 27.42 | 27.22 | 27.42 | 33,438 | +0.03(+0.11%) |
Apr 10, 2017 | 27.48 | 27.56 | 27.39 | 27.39 | 38,742 | -0.01(-0.04%) |
Apr 07, 2017 | 27.37 | 27.42 | 27.31 | 27.40 | 21,372 | +0.00(+0.02%) |
Apr 06, 2017 | 27.37 | 27.46 | 27.25 | 27.40 | 28,600 | +0.07(+0.27%) |
Apr 05, 2017 | 27.47 | 27.61 | 27.27 | 27.32 | 34,949 | -0.02(-0.08%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.32 | 27.34 | 24,443 | -0.20(-0.71%) |
Apr 03, 2017 | 27.80 | 27.80 | 27.40 | 27.54 | 35,804 | -0.27(-0.96%) |
Mar 31, 2017 | 27.77 | 27.88 | 27.76 | 27.81 | 15,654 | +0.05(+0.18%) |
Mar 30, 2017 | 27.71 | 27.82 | 27.69 | 27.76 | 29,393 | +0.07(+0.25%) |
Mar 29, 2017 | 27.67 | 27.73 | 27.54 | 27.69 | 52,701 | +0.01(+0.04%) |
Mar 28, 2017 | 27.49 | 27.73 | 27.45 | 27.68 | 51,037 | +0.18(+0.65%) |
Mar 27, 2017 | 27.38 | 27.50 | 27.17 | 27.50 | 30,200 | +0.01(+0.04%) |
Mar 24, 2017 | 27.55 | 27.62 | 27.42 | 27.49 | 28,100 | -0.02(-0.08%) |
Mar 23, 2017 | 27.46 | 27.62 | 27.42 | 27.51 | 30,332 | +0.07(+0.26%) |
Mar 22, 2017 | 27.43 | 27.50 | 27.29 | 27.44 | 59,653 | +0.04(+0.14%) |
Mar 21, 2017 | 27.98 | 27.98 | 27.40 | 27.40 | 50,261 | -0.45(-1.61%) |
Mar 20, 2017 | 28.07 | 28.07 | 27.79 | 27.85 | 108,245 | -0.19(-0.67%) |
Mar 17, 2017 | 28.07 | 28.08 | 27.99 | 28.04 | 29,236 | +0.04(+0.15%) |
Mar 16, 2017 | 27.90 | 28.01 | 27.86 | 28.00 | 52,483 | +0.17(+0.61%) |
Mar 15, 2017 | 27.77 | 27.86 | 27.64 | 27.83 | 37,534 | +0.22(+0.79%) |
Mar 14, 2017 | 27.65 | 27.66 | 27.50 | 27.61 | 52,377 | -0.01(-0.04%) |
Mar 13, 2017 | 27.77 | 27.77 | 27.57 | 27.62 | 37,732 | -0.05(-0.18%) |
Mar 10, 2017 | 27.77 | 27.77 | 27.55 | 27.67 | 23,233 | +0.10(+0.35%) |
Mar 09, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 32,152 | -0.03(-0.10%) |
Mar 08, 2017 | 27.73 | 27.73 | 27.60 | 27.60 | 24,085 | -0.02(-0.07%) |
Mar 07, 2017 | 27.67 | 27.75 | 27.61 | 27.62 | 43,781 | -0.02(-0.07%) |
Mar 06, 2017 | 27.73 | 27.73 | 27.55 | 27.64 | 23,564 | -0.16(-0.58%) |
Mar 03, 2017 | 27.65 | 27.83 | 27.62 | 27.80 | 25,906 | +0.14(+0.51%) |
Mar 02, 2017 | 27.81 | 27.81 | 27.64 | 27.66 | 21,571 | -0.13(-0.46%) |
Mar 01, 2017 | 27.89 | 27.91 | 27.72 | 27.79 | 42,686 | +0.19(+0.68%) |
Feb 28, 2017 | 27.89 | 27.89 | 27.57 | 27.60 | 96,632 | -0.24(-0.85%) |
Feb 27, 2017 | 27.83 | 27.85 | 27.67 | 27.84 | 45,690 | +0.08(+0.29%) |
Feb 24, 2017 | 27.64 | 27.76 | 27.47 | 27.76 | 18,222 | +0.14(+0.50%) |
Feb 23, 2017 | 27.55 | 27.69 | 27.54 | 27.62 | 32,314 | +0.16(+0.58%) |
Feb 22, 2017 | 27.34 | 27.49 | 27.33 | 27.46 | 36,888 | +0.00(+0.00%) |
Feb 21, 2017 | 27.38 | 27.47 | 27.30 | 27.46 | 74,004 | +0.20(+0.73%) |
Feb 17, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.13(+0.48%) | |
Feb 16, 2017 | 27.20 | 27.21 | 27.01 | 27.13 | 23,639 | -0.07(-0.27%) |
Feb 15, 2017 | 27.17 | 27.21 | 27.03 | 27.21 | 53,493 | +0.13(+0.49%) |
Feb 14, 2017 | 27.02 | 27.07 | 26.88 | 27.07 | 40,191 | +0.08(+0.29%) |
Feb 13, 2017 | 27.13 | 27.14 | 26.97 | 26.99 | 30,887 | +0.06(+0.22%) |
Feb 10, 2017 | 26.99 | 26.99 | 26.89 | 26.94 | 29,301 | -0.01(-0.04%) |
Feb 09, 2017 | 26.66 | 26.95 | 26.66 | 26.95 | 38,174 | +0.39(+1.46%) |
Feb 08, 2017 | 26.46 | 26.58 | 26.33 | 26.56 | 20,259 | +0.15(+0.56%) |
Feb 07, 2017 | 26.49 | 26.51 | 26.31 | 26.41 | 44,392 | +0.00(+0.00%) |
Feb 06, 2017 | 26.51 | 26.51 | 26.29 | 26.41 | 61,523 | -0.07(-0.26%) |
Feb 03, 2017 | 26.24 | 26.53 | 26.24 | 26.48 | 60,799 | +0.40(+1.52%) |
Feb 02, 2017 | 26.13 | 26.19 | 25.98 | 26.08 | 90,956 | +0.00(+0.00%) |
Feb 01, 2017 | 26.30 | 26.32 | 26.03 | 26.08 | 10,838 | -0.09(-0.35%) |
Jan 31, 2017 | 26.26 | 26.27 | 26.10 | 26.17 | 31,870 | -0.05(-0.18%) |
Jan 30, 2017 | 26.35 | 26.42 | 26.05 | 26.22 | 56,278 | -0.13(-0.49%) |
Jan 27, 2017 | 26.41 | 26.41 | 26.28 | 26.35 | 24,344 | -0.02(-0.08%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.33 | 26.37 | 37,422 | -0.20(-0.75%) |
Jan 25, 2017 | 26.68 | 26.68 | 26.48 | 26.57 | 28,675 | +0.02(+0.07%) |
Jan 24, 2017 | 26.44 | 26.56 | 26.33 | 26.55 | 29,564 | +0.22(+0.83%) |
Jan 23, 2017 | 26.45 | 26.59 | 26.26 | 26.33 | 40,156 | -0.04(-0.15%) |
Jan 20, 2017 | 26.44 | 26.44 | 26.31 | 26.37 | 25,936 | +0.09(+0.34%) |
Jan 19, 2017 | 26.36 | 26.48 | 26.23 | 26.28 | 20,143 | -0.03(-0.11%) |
Jan 18, 2017 | 26.26 | 26.35 | 26.20 | 26.31 | 9,956 | +0.12(+0.45%) |
Jan 17, 2017 | 26.35 | 26.35 | 26.16 | 26.19 | 29,643 | -0.17(-0.64%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.38 | 26.38 | 25.97 | 26.23 | 21,827 | -0.06(-0.23%) |
Jan 11, 2017 | 26.29 | 26.29 | 26.12 | 26.29 | 26,813 | +0.04(+0.15%) |
Jan 10, 2017 | 26.46 | 26.46 | 26.25 | 26.25 | 54,711 | -0.10(-0.38%) |
Jan 09, 2017 | 26.43 | 26.48 | 26.33 | 26.35 | 29,369 | +0.03(+0.11%) |
Jan 06, 2017 | 26.14 | 26.35 | 26.11 | 26.32 | 18,110 | +0.13(+0.50%) |
Jan 05, 2017 | 26.20 | 26.31 | 26.09 | 26.19 | 55,017 | -0.06(-0.23%) |
Jan 04, 2017 | 25.78 | 26.25 | 25.78 | 26.25 | 30,722 | +0.56(+2.16%) |
Jan 03, 2017 | 25.55 | 25.79 | 25.49 | 25.70 | 33,392 | +0.32(+1.25%) |
Dec 30, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 25.36 | 25.42 | 25.30 | 25.35 | 19,109 | -0.01(-0.04%) |
Dec 28, 2016 | 25.71 | 25.71 | 25.32 | 25.36 | 14,136 | -0.23(-0.89%) |
Dec 27, 2016 | 25.56 | 25.62 | 25.50 | 25.59 | 19,847 | +0.13(+0.53%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) | |
Dec 22, 2016 | 25.47 | 25.47 | 25.29 | 25.35 | 17,136 | -0.16(-0.62%) |
Dec 21, 2016 | 25.64 | 25.64 | 25.51 | 25.51 | 21,707 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.73 | 25.40 | 25.56 | 21,785 | +0.14(+0.57%) |
Dec 19, 2016 | 25.36 | 25.66 | 25.36 | 25.42 | 25,996 | +0.11(+0.45%) |
Dec 16, 2016 | 25.53 | 25.53 | 25.30 | 25.30 | 17,982 | -0.09(-0.35%) |
Dec 15, 2016 | 25.44 | 25.61 | 25.38 | 25.39 | 23,279 | +0.09(+0.35%) |
Dec 14, 2016 | 25.41 | 25.52 | 25.27 | 25.30 | 22,596 | -0.14(-0.55%) |
Dec 13, 2016 | 25.53 | 25.60 | 25.34 | 25.44 | 22,223 | +0.14(+0.55%) |
Dec 12, 2016 | 25.77 | 25.77 | 25.27 | 25.30 | 50,905 | -0.26(-1.01%) |
Dec 09, 2016 | 25.62 | 25.62 | 25.47 | 25.56 | 20,723 | +0.01(+0.04%) |
Dec 08, 2016 | 25.53 | 25.62 | 25.34 | 25.55 | 40,655 | +0.16(+0.62%) |
Dec 07, 2016 | 25.01 | 25.42 | 24.90 | 25.39 | 24,573 | +0.48(+1.91%) |
Dec 06, 2016 | 25.02 | 25.05 | 24.73 | 24.92 | 29,899 | +0.05(+0.20%) |
Dec 05, 2016 | 24.82 | 24.92 | 24.73 | 24.87 | 40,219 | +0.31(+1.25%) |
Dec 02, 2016 | 24.70 | 24.70 | 24.44 | 24.56 | 28,761 | +0.06(+0.24%) |
Dec 01, 2016 | 25.05 | 25.05 | 24.49 | 24.50 | 112,523 | -0.48(-1.90%) |
Nov 30, 2016 | 25.43 | 25.50 | 24.93 | 24.98 | 87,706 | -0.23(-0.91%) |
Nov 29, 2016 | 25.46 | 25.46 | 25.18 | 25.20 | 177,448 | -0.07(-0.27%) |
Nov 28, 2016 | 25.77 | 25.77 | 25.27 | 25.27 | 81,299 | -0.27(-1.05%) |
Nov 25, 2016 | 25.62 | 25.69 | 25.49 | 25.54 | 41,188 | +0.10(+0.41%) |
Nov 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 25.57 | 25.60 | 25.22 | 25.39 | 139,925 | +0.00(+0.01%) |
Nov 21, 2016 | 25.57 | 25.62 | 25.24 | 25.39 | 314,418 | +0.17(+0.66%) |
Nov 18, 2016 | 25.52 | 25.52 | 25.17 | 25.22 | 68,912 | +0.03(+0.12%) |
Nov 17, 2016 | 25.06 | 25.23 | 25.01 | 25.19 | 116,867 | +0.33(+1.32%) |
Nov 16, 2016 | 24.75 | 24.92 | 24.64 | 24.87 | 79,564 | +0.26(+1.05%) |
Nov 15, 2016 | 24.73 | 24.73 | 24.53 | 24.61 | 59,536 | +0.14(+0.58%) |
Nov 14, 2016 | 24.98 | 24.98 | 24.35 | 24.47 | 64,541 | -0.25(-1.02%) |
Nov 11, 2016 | 24.62 | 24.72 | 24.48 | 24.72 | 36,285 | +0.17(+0.68%) |
Nov 10, 2016 | 25.03 | 25.52 | 24.38 | 24.55 | 51,960 | -0.16(-0.64%) |
Nov 09, 2016 | 24.48 | 24.74 | 24.22 | 24.71 | 22,038 | +0.19(+0.79%) |
Nov 08, 2016 | 24.53 | 24.63 | 24.39 | 24.52 | 15,043 | +0.05(+0.22%) |
Nov 07, 2016 | 24.37 | 24.53 | 24.37 | 24.46 | 39,753 | +0.39(+1.63%) |
Nov 04, 2016 | 24.25 | 24.30 | 24.03 | 24.07 | 51,761 | +0.00(+0.01%) |
Nov 03, 2016 | 24.22 | 24.22 | 24.05 | 24.06 | 21,832 | -0.04(-0.15%) |
Nov 02, 2016 | 24.53 | 24.54 | 24.05 | 24.10 | 49,595 | -0.38(-1.56%) |