Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.19 | 27.25 | 27.11 | 27.11 | 189,147 | -0.08(-0.30%) |
Oct 30, 2017 | 27.39 | 27.09 | 27.19 | 432,284 | -0.02(-0.08%) | |
Oct 27, 2017 | 27.22 | 27.24 | 27.02 | 27.21 | 351,075 | -0.01(-0.05%) |
Oct 26, 2017 | 27.19 | 27.27 | 27.09 | 27.23 | 282,646 | +0.11(+0.40%) |
Oct 25, 2017 | 27.25 | 27.29 | 27.03 | 27.12 | 208,906 | -0.14(-0.51%) |
Oct 24, 2017 | 27.30 | 27.37 | 27.22 | 27.26 | 1,809,671 | -0.01(-0.03%) |
Oct 23, 2017 | 27.35 | 27.35 | 27.21 | 27.27 | 147,219 | -0.06(-0.22%) |
Oct 20, 2017 | 27.47 | 27.47 | 27.31 | 27.33 | 267,349 | +0.01(+0.03%) |
Oct 19, 2017 | 27.00 | 27.32 | 26.99 | 27.32 | 495,547 | +0.20(+0.75%) |
Oct 18, 2017 | 27.07 | 27.15 | 27.02 | 27.11 | 118,353 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.08 | 26.93 | 26.99 | 299,796 | -0.08(-0.29%) |
Oct 16, 2017 | 26.99 | 27.10 | 26.98 | 27.07 | 282,737 | +0.09(+0.35%) |
Oct 13, 2017 | 26.79 | 27.08 | 26.79 | 26.98 | 200,886 | +0.15(+0.56%) |
Oct 12, 2017 | 26.83 | 26.87 | 26.75 | 26.83 | 171,762 | +0.01(+0.04%) |
Oct 11, 2017 | 26.84 | 26.84 | 26.68 | 26.82 | 77,445 | -0.05(-0.19%) |
Oct 10, 2017 | 26.69 | 26.87 | 26.68 | 26.87 | 125,323 | +0.15(+0.57%) |
Oct 09, 2017 | 26.80 | 26.84 | 26.67 | 26.71 | 200,978 | -0.08(-0.30%) |
Oct 06, 2017 | 26.80 | 26.90 | 26.70 | 26.79 | 365,685 | +0.04(+0.14%) |
Oct 05, 2017 | 26.65 | 26.82 | 26.64 | 26.75 | 419,702 | +0.12(+0.44%) |
Oct 04, 2017 | 26.66 | 26.71 | 26.61 | 26.64 | 148,898 | -0.09(-0.35%) |
Oct 03, 2017 | 26.69 | 26.73 | 26.56 | 26.73 | 582,758 | +0.06(+0.23%) |
Oct 02, 2017 | 26.49 | 26.69 | 26.41 | 26.67 | 181,049 | +0.18(+0.67%) |
Sep 29, 2017 | 26.46 | 26.58 | 26.44 | 26.49 | 450,787 | +0.01(+0.03%) |
Sep 28, 2017 | 26.43 | 26.48 | 26.27 | 26.48 | 149,978 | +0.06(+0.22%) |
Sep 27, 2017 | 26.44 | 26.60 | 26.35 | 26.42 | 157,631 | +0.15(+0.57%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.13 | 26.27 | 283,620 | -0.01(-0.03%) |
Sep 25, 2017 | 26.22 | 26.34 | 26.15 | 26.28 | 3,037,188 | +0.02(+0.08%) |
Sep 22, 2017 | 26.12 | 26.29 | 26.12 | 26.26 | 207,099 | +0.07(+0.28%) |
Sep 21, 2017 | 26.19 | 26.30 | 26.17 | 26.19 | 274,670 | -0.00(-0.00%) |
Sep 20, 2017 | 26.08 | 26.24 | 25.95 | 26.19 | 297,867 | +0.12(+0.46%) |
Sep 19, 2017 | 26.03 | 26.18 | 26.00 | 26.07 | 475,774 | +0.05(+0.20%) |
Sep 18, 2017 | 26.08 | 26.08 | 26.00 | 26.02 | 185,169 | -0.02(-0.09%) |
Sep 15, 2017 | 25.87 | 26.04 | 25.84 | 26.04 | 454,432 | +0.16(+0.62%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.83 | 25.88 | 309,430 | -0.18(-0.68%) |
Sep 13, 2017 | 26.05 | 26.10 | 25.90 | 26.05 | 589,070 | -0.02(-0.07%) |
Sep 12, 2017 | 25.85 | 26.07 | 25.84 | 26.07 | 529,609 | +0.26(+1.00%) |
Sep 11, 2017 | 25.63 | 26.07 | 25.63 | 25.81 | 1,251,931 | +0.55(+2.17%) |
Sep 08, 2017 | 24.52 | 25.40 | 24.50 | 25.27 | 1,859,580 | +0.68(+2.78%) |
Sep 07, 2017 | 25.18 | 25.18 | 24.48 | 24.58 | 2,576,299 | -0.61(-2.42%) |
Sep 06, 2017 | 25.11 | 25.35 | 25.11 | 25.19 | 1,182,124 | +0.06(+0.26%) |
Sep 05, 2017 | 25.87 | 25.87 | 25.08 | 25.13 | 955,016 | -0.85(-3.29%) |
Sep 01, 2017 | 25.95 | 26.16 | 25.95 | 25.98 | 427,587 | +0.05(+0.18%) |
Aug 31, 2017 | 25.94 | 25.98 | 25.89 | 25.93 | 697,390 | +0.06(+0.22%) |
Aug 30, 2017 | 25.89 | 25.96 | 25.81 | 25.88 | 533,703 | +0.01(+0.03%) |
Aug 29, 2017 | 25.82 | 25.91 | 25.76 | 25.87 | 612,907 | -0.13(-0.50%) |
Aug 28, 2017 | 26.23 | 26.23 | 25.96 | 26.00 | 300,136 | -0.27(-1.02%) |
Aug 25, 2017 | 26.17 | 26.31 | 26.17 | 26.27 | 427,608 | +0.15(+0.56%) |
Aug 24, 2017 | 26.28 | 26.28 | 26.10 | 26.12 | 237,264 | -0.10(-0.39%) |
Aug 23, 2017 | 26.20 | 26.32 | 26.20 | 26.22 | 222,043 | -0.07(-0.27%) |
Aug 22, 2017 | 26.20 | 26.31 | 26.20 | 26.29 | 262,080 | +0.16(+0.59%) |
Aug 21, 2017 | 26.22 | 26.22 | 26.07 | 26.14 | 286,997 | -0.06(-0.24%) |
Aug 18, 2017 | 26.20 | 26.31 | 26.15 | 26.20 | 336,147 | -0.06(-0.21%) |
Aug 17, 2017 | 26.65 | 26.68 | 26.25 | 26.25 | 295,511 | -0.44(-1.64%) |
Aug 16, 2017 | 26.76 | 26.85 | 26.69 | 26.69 | 336,355 | -0.01(-0.06%) |
Aug 15, 2017 | 26.84 | 26.87 | 26.68 | 26.71 | 375,577 | -0.04(-0.14%) |
Aug 14, 2017 | 26.67 | 26.80 | 26.67 | 26.74 | 510,970 | +0.21(+0.77%) |
Aug 11, 2017 | 26.61 | 26.66 | 26.51 | 26.54 | 476,768 | -0.08(-0.30%) |
Aug 10, 2017 | 26.74 | 26.77 | 26.60 | 26.62 | 467,048 | -0.22(-0.82%) |
Aug 09, 2017 | 26.84 | 26.85 | 26.69 | 26.84 | 193,513 | -0.08(-0.29%) |
Aug 08, 2017 | 26.88 | 27.11 | 26.88 | 26.92 | 273,354 | -0.00(-0.01%) |
Aug 07, 2017 | 26.96 | 26.98 | 26.89 | 26.92 | 171,911 | -0.05(-0.19%) |
Aug 04, 2017 | 26.99 | 27.00 | 26.90 | 26.97 | 348,414 | +0.08(+0.31%) |
Aug 03, 2017 | 26.92 | 27.00 | 26.87 | 26.89 | 544,122 | -0.04(-0.16%) |
Aug 02, 2017 | 26.98 | 27.03 | 26.83 | 26.93 | 1,415,817 | -0.03(-0.10%) |
Aug 01, 2017 | 26.91 | 26.96 | 26.81 | 26.96 | 486,195 | +0.13(+0.48%) |
Jul 31, 2017 | 26.76 | 26.88 | 26.74 | 26.83 | 475,585 | +0.12(+0.45%) |
Jul 28, 2017 | 26.39 | 26.75 | 26.39 | 26.71 | 250,110 | +0.31(+1.18%) |
Jul 27, 2017 | 26.62 | 26.62 | 26.34 | 26.40 | 192,872 | -0.17(-0.64%) |
Jul 26, 2017 | 26.88 | 26.88 | 26.55 | 26.57 | 231,378 | -0.30(-1.11%) |
Jul 25, 2017 | 26.80 | 26.91 | 26.80 | 26.87 | 205,343 | +0.20(+0.75%) |
Jul 24, 2017 | 26.56 | 26.69 | 26.54 | 26.67 | 115,096 | +0.11(+0.43%) |
Jul 21, 2017 | 26.44 | 26.56 | 26.42 | 26.55 | 140,583 | +0.09(+0.34%) |
Jul 20, 2017 | 26.39 | 26.49 | 26.36 | 26.46 | 150,453 | +0.07(+0.28%) |
Jul 19, 2017 | 26.24 | 26.39 | 26.23 | 26.39 | 148,210 | +0.19(+0.73%) |
Jul 18, 2017 | 26.13 | 26.22 | 26.06 | 26.20 | 129,093 | -0.04(-0.13%) |
Jul 17, 2017 | 26.17 | 26.29 | 26.07 | 26.23 | 657,613 | +0.04(+0.16%) |
Jul 14, 2017 | 26.07 | 26.26 | 26.05 | 26.19 | 168,537 | +0.06(+0.22%) |
Jul 13, 2017 | 26.04 | 26.17 | 26.01 | 26.13 | 331,045 | +0.10(+0.39%) |
Jul 12, 2017 | 25.96 | 26.06 | 25.76 | 26.03 | 418,010 | +0.10(+0.40%) |
Jul 11, 2017 | 26.06 | 26.08 | 25.88 | 25.93 | 101,827 | -0.14(-0.53%) |
Jul 10, 2017 | 26.11 | 26.17 | 26.06 | 26.07 | 266,251 | -0.06(-0.25%) |
Jul 07, 2017 | 25.98 | 26.19 | 25.95 | 26.13 | 141,704 | +0.20(+0.78%) |
Jul 06, 2017 | 26.08 | 25.88 | 25.93 | 263,208 | -0.09(-0.36%) | |
Jul 05, 2017 | 26.15 | 26.15 | 25.99 | 26.02 | 285,944 | -0.11(-0.40%) |
Jul 03, 2017 | 25.96 | 26.36 | 25.96 | 26.13 | 285,099 | +0.29(+1.12%) |
Jun 30, 2017 | 26.00 | 26.00 | 25.77 | 25.84 | 232,407 | -0.09(-0.34%) |
Jun 29, 2017 | 26.09 | 26.12 | 25.77 | 25.93 | 211,818 | -0.02(-0.07%) |
Jun 28, 2017 | 25.73 | 25.96 | 25.73 | 25.94 | 164,730 | +0.32(+1.25%) |
Jun 27, 2017 | 25.66 | 25.76 | 25.59 | 25.62 | 229,763 | +0.00(+0.01%) |
Jun 26, 2017 | 25.55 | 25.73 | 25.54 | 25.62 | 475,926 | +0.11(+0.45%) |
Jun 23, 2017 | 25.58 | 25.59 | 25.46 | 25.51 | 552,496 | -0.03(-0.10%) |
Jun 22, 2017 | 25.59 | 25.62 | 25.49 | 25.53 | 317,225 | -0.11(-0.42%) |
Jun 21, 2017 | 25.91 | 25.91 | 25.61 | 25.64 | 329,587 | -0.24(-0.94%) |
Jun 20, 2017 | 26.00 | 26.05 | 25.87 | 25.88 | 156,100 | -0.17(-0.64%) |
Jun 19, 2017 | 26.12 | 26.13 | 26.00 | 26.05 | 205,980 | +0.01(+0.05%) |
Jun 16, 2017 | 25.95 | 26.04 | 25.85 | 26.04 | 921,877 | +0.09(+0.36%) |
Jun 15, 2017 | 25.76 | 25.98 | 25.76 | 25.95 | 415,352 | +0.06(+0.24%) |
Jun 14, 2017 | 25.73 | 25.90 | 25.66 | 25.89 | 260,918 | +0.10(+0.40%) |
Jun 13, 2017 | 25.76 | 25.83 | 25.71 | 25.78 | 287,976 | +0.07(+0.28%) |
Jun 12, 2017 | 25.61 | 25.73 | 25.56 | 25.71 | 480,289 | +0.08(+0.30%) |
Jun 09, 2017 | 25.41 | 25.65 | 25.41 | 25.63 | 521,771 | +0.28(+1.10%) |
Jun 08, 2017 | 25.11 | 25.42 | 25.09 | 25.36 | 251,852 | +0.24(+0.95%) |
Jun 07, 2017 | 25.14 | 25.18 | 25.09 | 25.12 | 153,808 | +0.03(+0.13%) |
Jun 06, 2017 | 25.24 | 25.24 | 25.05 | 25.09 | 375,338 | -0.25(-0.98%) |
Jun 05, 2017 | 25.51 | 25.54 | 25.32 | 25.33 | 317,336 | -0.19(-0.74%) |
Jun 02, 2017 | 25.56 | 25.59 | 25.46 | 25.52 | 318,396 | -0.05(-0.21%) |
Jun 01, 2017 | 25.35 | 25.59 | 25.29 | 25.58 | 197,801 | +0.30(+1.17%) |
May 31, 2017 | 25.16 | 25.32 | 25.03 | 25.28 | 586,920 | +0.15(+0.60%) |
May 30, 2017 | 25.15 | 25.16 | 25.04 | 25.13 | 327,705 | -0.07(-0.29%) |
May 26, 2017 | 25.19 | 25.23 | 25.16 | 25.20 | 255,160 | -0.02(-0.07%) |
May 25, 2017 | 25.06 | 25.25 | 25.06 | 25.22 | 234,688 | +0.20(+0.81%) |
May 24, 2017 | 25.01 | 25.05 | 24.97 | 25.02 | 130,886 | +0.04(+0.18%) |
May 23, 2017 | 24.90 | 25.03 | 24.80 | 24.97 | 222,094 | +0.11(+0.42%) |
May 22, 2017 | 24.82 | 24.93 | 24.82 | 24.87 | 284,551 | +0.11(+0.43%) |
May 19, 2017 | 24.77 | 24.87 | 24.73 | 24.76 | 351,284 | +0.02(+0.08%) |
May 18, 2017 | 24.63 | 24.89 | 24.59 | 24.74 | 759,928 | +0.08(+0.34%) |
May 17, 2017 | 24.75 | 24.80 | 24.63 | 24.66 | 811,491 | -0.32(-1.30%) |
May 16, 2017 | 25.01 | 25.06 | 24.88 | 24.98 | 385,615 | +0.02(+0.07%) |
May 15, 2017 | 24.84 | 25.00 | 24.83 | 24.97 | 605,090 | +0.16(+0.66%) |
May 12, 2017 | 24.90 | 24.94 | 24.78 | 24.80 | 810,824 | -0.16(-0.66%) |
May 11, 2017 | 25.01 | 25.05 | 24.80 | 24.97 | 409,314 | -0.09(-0.36%) |
May 10, 2017 | 24.98 | 25.10 | 24.96 | 25.06 | 1,328,336 | +0.04(+0.14%) |
May 09, 2017 | 25.33 | 25.33 | 24.99 | 25.02 | 6,248,250 | -0.29(-1.14%) |
May 08, 2017 | 25.41 | 25.41 | 25.29 | 25.31 | 168,711 | -0.10(-0.40%) |
May 05, 2017 | 25.44 | 25.44 | 25.35 | 25.41 | 284,982 | +0.03(+0.10%) |
May 04, 2017 | 25.31 | 25.53 | 25.27 | 25.39 | 498,541 | +0.15(+0.60%) |
May 03, 2017 | 25.18 | 25.32 | 25.11 | 25.23 | 1,092,464 | +0.06(+0.24%) |
May 02, 2017 | 25.26 | 25.31 | 25.12 | 25.17 | 611,692 | -0.09(-0.36%) |
May 01, 2017 | 25.31 | 25.34 | 25.16 | 25.26 | 690,143 | +0.00(+0.01%) |
Apr 28, 2017 | 25.53 | 25.53 | 25.26 | 25.26 | 313,306 | -0.27(-1.04%) |
Apr 27, 2017 | 25.42 | 25.58 | 25.32 | 25.53 | 457,032 | +0.14(+0.54%) |
Apr 26, 2017 | 25.32 | 25.58 | 25.32 | 25.39 | 477,805 | +0.07(+0.28%) |
Apr 25, 2017 | 25.24 | 25.37 | 25.24 | 25.32 | 635,880 | +0.21(+0.84%) |
Apr 24, 2017 | 25.11 | 25.19 | 25.02 | 25.11 | 354,165 | +0.30(+1.23%) |
Apr 21, 2017 | 24.90 | 24.94 | 24.80 | 24.80 | 296,152 | -0.12(-0.49%) |
Apr 20, 2017 | 24.82 | 24.97 | 24.71 | 24.93 | 333,826 | +0.20(+0.80%) |
Apr 19, 2017 | 24.86 | 24.92 | 24.68 | 24.73 | 770,301 | -0.04(-0.15%) |
Apr 18, 2017 | 24.77 | 24.82 | 24.65 | 24.77 | 661,207 | -0.08(-0.33%) |
Apr 17, 2017 | 24.59 | 24.87 | 24.59 | 24.85 | 1,052,498 | +0.31(+1.27%) |
Apr 13, 2017 | 24.75 | 24.80 | 24.54 | 24.54 | 415,205 | -0.24(-0.98%) |
Apr 12, 2017 | 25.03 | 25.03 | 24.72 | 24.78 | 336,648 | -0.21(-0.84%) |
Apr 11, 2017 | 24.96 | 25.04 | 24.77 | 24.99 | 571,737 | -0.05(-0.19%) |
Apr 10, 2017 | 24.96 | 25.10 | 24.90 | 25.04 | 257,113 | +0.10(+0.39%) |
Apr 07, 2017 | 24.94 | 25.04 | 24.84 | 24.94 | 276,169 | -0.05(-0.19%) |
Apr 06, 2017 | 24.92 | 25.05 | 24.80 | 24.99 | 242,864 | +0.07(+0.29%) |
Apr 05, 2017 | 25.26 | 25.28 | 24.89 | 24.91 | 346,987 | -0.25(-1.00%) |
Apr 04, 2017 | 24.99 | 25.18 | 24.98 | 25.16 | 177,448 | +0.18(+0.70%) |
Apr 03, 2017 | 25.14 | 25.17 | 24.84 | 24.99 | 541,894 | -0.13(-0.52%) |
Mar 31, 2017 | 25.11 | 25.22 | 25.08 | 25.12 | 508,428 | -0.04(-0.14%) |
Mar 30, 2017 | 24.94 | 25.18 | 24.94 | 25.16 | 302,957 | +0.22(+0.88%) |
Mar 29, 2017 | 25.03 | 25.03 | 24.93 | 24.94 | 161,502 | -0.14(-0.56%) |
Mar 28, 2017 | 24.82 | 25.13 | 24.81 | 25.08 | 406,136 | +0.23(+0.94%) |
Mar 27, 2017 | 24.67 | 24.88 | 24.51 | 24.84 | 531,832 | -0.02(-0.09%) |
Mar 24, 2017 | 24.99 | 25.08 | 24.78 | 24.87 | 178,276 | -0.07(-0.27%) |
Mar 23, 2017 | 24.87 | 25.11 | 24.82 | 24.93 | 303,566 | +0.04(+0.15%) |
Mar 22, 2017 | 24.85 | 24.94 | 24.69 | 24.90 | 382,112 | +0.01(+0.02%) |
Mar 21, 2017 | 25.36 | 25.37 | 24.87 | 24.89 | 563,280 | -0.39(-1.54%) |
Mar 20, 2017 | 25.42 | 25.42 | 25.27 | 25.28 | 313,713 | -0.15(-0.59%) |
Mar 17, 2017 | 25.52 | 25.54 | 25.29 | 25.43 | 1,066,772 | -0.09(-0.36%) |
Mar 16, 2017 | 25.60 | 25.64 | 25.49 | 25.52 | 415,534 | -0.01(-0.06%) |
Mar 15, 2017 | 25.45 | 25.56 | 25.44 | 25.53 | 566,010 | +0.10(+0.41%) |
Mar 14, 2017 | 25.37 | 25.46 | 25.32 | 25.43 | 391,560 | -0.01(-0.03%) |
Mar 13, 2017 | 25.40 | 25.48 | 25.35 | 25.44 | 292,706 | +0.01(+0.06%) |
Mar 10, 2017 | 25.40 | 25.46 | 25.29 | 25.42 | 200,530 | +0.12(+0.46%) |
Mar 09, 2017 | 25.33 | 25.41 | 25.25 | 25.31 | 599,573 | +0.01(+0.03%) |
Mar 08, 2017 | 25.45 | 25.52 | 25.30 | 25.30 | 239,767 | -0.05(-0.18%) |
Mar 07, 2017 | 25.39 | 25.42 | 25.32 | 25.35 | 240,347 | -0.07(-0.26%) |
Mar 06, 2017 | 25.47 | 25.50 | 25.41 | 25.41 | 1,350,563 | -0.18(-0.69%) |
Mar 03, 2017 | 25.54 | 25.62 | 25.48 | 25.59 | 236,483 | +0.04(+0.15%) |
Mar 02, 2017 | 25.84 | 26.08 | 25.54 | 25.55 | 310,388 | -0.29(-1.12%) |
Mar 01, 2017 | 25.73 | 25.90 | 25.68 | 25.84 | 362,177 | +0.39(+1.55%) |
Feb 28, 2017 | 25.38 | 25.46 | 25.34 | 25.45 | 304,619 | +0.03(+0.11%) |
Feb 27, 2017 | 25.49 | 25.49 | 25.39 | 25.42 | 340,341 | -0.11(-0.44%) |
Feb 24, 2017 | 25.45 | 25.56 | 25.42 | 25.53 | 267,671 | -0.06(-0.22%) |
Feb 23, 2017 | 25.54 | 25.59 | 25.44 | 25.59 | 216,771 | +0.10(+0.41%) |
Feb 22, 2017 | 25.39 | 25.51 | 25.37 | 25.48 | 205,177 | +0.04(+0.15%) |
Feb 21, 2017 | 25.44 | 25.52 | 25.39 | 25.44 | 342,837 | +0.05(+0.18%) |
Feb 17, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Feb 16, 2017 | 25.30 | 25.45 | 25.27 | 25.44 | 390,991 | +0.12(+0.48%) |
Feb 15, 2017 | 25.16 | 25.32 | 25.09 | 25.32 | 511,183 | +0.11(+0.45%) |
Feb 14, 2017 | 25.07 | 25.23 | 25.05 | 25.20 | 322,271 | +0.11(+0.43%) |
Feb 13, 2017 | 24.98 | 25.16 | 24.98 | 25.09 | 316,731 | +0.17(+0.70%) |
Feb 10, 2017 | 24.80 | 24.97 | 24.80 | 24.92 | 298,685 | +0.15(+0.61%) |
Feb 09, 2017 | 24.61 | 24.82 | 24.61 | 24.77 | 304,252 | +0.19(+0.76%) |
Feb 08, 2017 | 24.58 | 24.59 | 24.46 | 24.58 | 401,936 | -0.02(-0.09%) |
Feb 07, 2017 | 24.68 | 24.72 | 24.57 | 24.61 | 372,501 | -0.01(-0.06%) |
Feb 06, 2017 | 24.58 | 24.72 | 24.55 | 24.62 | 775,866 | -0.04(-0.17%) |
Feb 03, 2017 | 24.65 | 24.71 | 24.59 | 24.66 | 386,745 | +0.21(+0.86%) |
Feb 02, 2017 | 24.29 | 24.57 | 24.29 | 24.45 | 447,025 | +0.14(+0.59%) |
Feb 01, 2017 | 24.36 | 24.49 | 24.24 | 24.31 | 581,252 | +0.03(+0.11%) |
Jan 31, 2017 | 24.27 | 24.39 | 24.14 | 24.28 | 540,975 | -0.02(-0.10%) |
Jan 30, 2017 | 24.39 | 24.39 | 24.17 | 24.30 | 606,510 | -0.19(-0.76%) |
Jan 27, 2017 | 24.55 | 24.55 | 24.44 | 24.49 | 243,522 | -0.10(-0.39%) |
Jan 26, 2017 | 24.49 | 24.60 | 24.48 | 24.59 | 427,568 | +0.09(+0.36%) |
Jan 25, 2017 | 24.37 | 24.53 | 24.33 | 24.50 | 560,841 | +0.25(+1.03%) |
Jan 24, 2017 | 24.16 | 24.33 | 24.16 | 24.25 | 651,492 | +0.10(+0.42%) |
Jan 23, 2017 | 24.18 | 24.26 | 24.09 | 24.15 | 2,687,740 | -0.06(-0.25%) |
Jan 20, 2017 | 24.26 | 24.35 | 24.16 | 24.21 | 420,628 | +0.01(+0.05%) |
Jan 19, 2017 | 24.34 | 24.37 | 24.06 | 24.20 | 6,646,347 | -0.11(-0.46%) |
Jan 18, 2017 | 24.15 | 24.32 | 24.07 | 24.31 | 306,709 | +0.24(+0.98%) |
Jan 17, 2017 | 24.15 | 24.19 | 24.02 | 24.07 | 437,319 | -0.16(-0.65%) |
Jan 13, 2017 | 24.23 | 24.23 | 24.23 | 0 | +0.10(+0.41%) | |
Jan 12, 2017 | 24.23 | 24.23 | 23.96 | 24.13 | 613,628 | -0.17(-0.72%) |
Jan 11, 2017 | 24.22 | 24.33 | 24.16 | 24.30 | 345,727 | +0.06(+0.26%) |
Jan 10, 2017 | 24.11 | 24.34 | 24.09 | 24.24 | 564,493 | +0.12(+0.51%) |
Jan 09, 2017 | 24.33 | 24.33 | 24.10 | 24.12 | 906,197 | -0.27(-1.11%) |
Jan 06, 2017 | 24.34 | 24.47 | 24.30 | 24.39 | 253,163 | +0.08(+0.34%) |
Jan 05, 2017 | 24.40 | 24.42 | 24.19 | 24.31 | 454,164 | -0.13(-0.55%) |
Jan 04, 2017 | 24.25 | 24.50 | 24.25 | 24.44 | 462,467 | +0.21(+0.85%) |
Jan 03, 2017 | 24.33 | 24.36 | 24.09 | 24.24 | 260,292 | +0.07(+0.28%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 24.17 | 24.25 | 24.12 | 24.17 | 373,013 | -0.01(-0.02%) |
Dec 28, 2016 | 24.38 | 24.40 | 24.15 | 24.17 | 280,312 | -0.19(-0.79%) |
Dec 27, 2016 | 24.41 | 24.43 | 24.36 | 24.36 | 159,320 | -0.03(-0.11%) |
Dec 23, 2016 | 24.39 | 24.39 | 24.39 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 24.40 | 24.41 | 24.25 | 24.38 | 295,115 | -0.03(-0.13%) |
Dec 21, 2016 | 24.38 | 24.45 | 24.33 | 24.41 | 408,145 | +0.03(+0.13%) |
Dec 20, 2016 | 24.30 | 24.39 | 24.28 | 24.38 | 343,156 | +0.15(+0.63%) |
Dec 19, 2016 | 24.07 | 24.24 | 24.06 | 24.23 | 820,539 | +0.23(+0.97%) |
Dec 16, 2016 | 24.17 | 24.21 | 23.95 | 24.00 | 3,385,362 | -0.10(-0.42%) |
Dec 15, 2016 | 24.07 | 24.26 | 24.04 | 24.10 | 570,227 | +0.08(+0.35%) |
Dec 14, 2016 | 24.10 | 24.26 | 23.96 | 24.01 | 2,629,463 | -0.17(-0.72%) |
Dec 13, 2016 | 24.22 | 24.31 | 24.07 | 24.19 | 305,599 | +0.03(+0.14%) |
Dec 12, 2016 | 24.14 | 24.18 | 24.05 | 24.15 | 260,456 | +0.00(+0.00%) |
Dec 09, 2016 | 24.13 | 24.16 | 24.03 | 24.15 | 326,392 | +0.05(+0.19%) |
Dec 08, 2016 | 23.98 | 24.20 | 23.94 | 24.11 | 830,307 | +0.18(+0.76%) |
Dec 07, 2016 | 23.74 | 23.95 | 23.74 | 23.92 | 1,273,291 | +0.19(+0.82%) |
Dec 06, 2016 | 23.56 | 23.74 | 23.51 | 23.73 | 997,881 | +0.22(+0.94%) |
Dec 05, 2016 | 23.52 | 23.54 | 23.43 | 23.51 | 266,930 | +0.13(+0.55%) |
Dec 02, 2016 | 23.48 | 23.55 | 23.34 | 23.38 | 862,975 | -0.11(-0.47%) |
Dec 01, 2016 | 23.48 | 23.61 | 23.47 | 23.49 | 670,333 | +0.10(+0.45%) |
Nov 30, 2016 | 23.58 | 23.61 | 23.38 | 23.39 | 554,836 | -0.02(-0.09%) |
Nov 29, 2016 | 23.40 | 23.48 | 23.40 | 23.41 | 459,790 | +0.02(+0.07%) |
Nov 28, 2016 | 23.48 | 23.53 | 23.37 | 23.39 | 391,151 | -0.19(-0.80%) |
Nov 25, 2016 | 23.57 | 23.58 | 23.51 | 23.58 | 210,432 | +0.06(+0.26%) |
Nov 23, 2016 | 23.52 | 23.52 | 23.52 | 0 | +0.14(+0.61%) | |
Nov 22, 2016 | 23.40 | 23.44 | 23.30 | 23.38 | 994,893 | +0.01(+0.05%) |
Nov 21, 2016 | 23.37 | 23.42 | 23.24 | 23.36 | 377,147 | +0.08(+0.32%) |
Nov 18, 2016 | 23.29 | 23.33 | 23.22 | 23.29 | 721,053 | +0.04(+0.16%) |
Nov 17, 2016 | 23.07 | 23.26 | 23.02 | 23.25 | 365,731 | +0.22(+0.94%) |
Nov 16, 2016 | 23.06 | 23.27 | 22.96 | 23.03 | 286,698 | -0.14(-0.63%) |
Nov 15, 2016 | 23.09 | 23.18 | 22.94 | 23.18 | 592,974 | -0.00(-0.01%) |
Nov 14, 2016 | 22.99 | 23.28 | 22.99 | 23.18 | 1,568,365 | +0.30(+1.32%) |
Nov 11, 2016 | 22.65 | 22.89 | 22.65 | 22.88 | 751,599 | +0.15(+0.68%) |
Nov 10, 2016 | 22.40 | 22.79 | 22.40 | 22.73 | 486,594 | +0.52(+2.32%) |
Nov 09, 2016 | 21.79 | 22.32 | 21.79 | 22.21 | 519,020 | +0.44(+2.02%) |
Nov 08, 2016 | 21.58 | 21.83 | 21.55 | 21.77 | 265,939 | +0.15(+0.70%) |
Nov 07, 2016 | 21.56 | 21.62 | 21.55 | 21.62 | 162,490 | +0.33(+1.57%) |
Nov 04, 2016 | 21.42 | 21.44 | 21.27 | 21.29 | 204,189 | -0.09(-0.43%) |
Nov 03, 2016 | 21.36 | 21.54 | 21.35 | 21.38 | 119,503 | +0.05(+0.23%) |
Nov 02, 2016 | 21.35 | 21.40 | 21.28 | 21.33 | 271,130 | -0.03(-0.15%) |