Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.44 | 30.45 | 30.34 | 30.36 | 139,039 | +0.05(+0.16%) |
Nov 29, 2017 | 30.55 | 30.58 | 30.23 | 30.31 | 149,566 | -0.44(-1.42%) |
Nov 28, 2017 | 30.72 | 30.77 | 30.63 | 30.75 | 138,820 | +0.10(+0.34%) |
Nov 27, 2017 | 30.62 | 30.65 | 30.53 | 30.65 | 160,191 | -0.02(-0.05%) |
Nov 24, 2017 | 30.75 | 30.75 | 30.59 | 30.66 | 59,948 | +0.19(+0.62%) |
Nov 22, 2017 | 30.46 | 30.48 | 30.39 | 30.47 | 218,503 | +0.02(+0.08%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.45 | 221,268 | +0.10(+0.34%) |
Nov 20, 2017 | 30.35 | 30.37 | 30.28 | 30.35 | 102,523 | +0.06(+0.18%) |
Nov 17, 2017 | 30.35 | 30.35 | 30.27 | 30.29 | 173,132 | -0.16(-0.52%) |
Nov 16, 2017 | 30.39 | 30.55 | 30.34 | 30.45 | 191,218 | +0.46(+1.53%) |
Nov 15, 2017 | 29.82 | 30.05 | 29.68 | 29.99 | 169,415 | -0.36(-1.20%) |
Nov 14, 2017 | 30.30 | 30.39 | 30.29 | 30.35 | 102,854 | -0.02(-0.05%) |
Nov 13, 2017 | 30.21 | 30.39 | 30.07 | 30.37 | 110,608 | -0.30(-0.98%) |
Nov 10, 2017 | 30.59 | 30.72 | 30.59 | 30.67 | 129,354 | +0.17(+0.57%) |
Nov 09, 2017 | 30.46 | 30.52 | 30.17 | 30.50 | 271,205 | -0.17(-0.57%) |
Nov 08, 2017 | 30.58 | 30.98 | 30.58 | 30.67 | 142,195 | +0.45(+1.49%) |
Nov 07, 2017 | 30.16 | 30.22 | 30.10 | 30.22 | 133,540 | +0.39(+1.30%) |
Nov 06, 2017 | 29.80 | 29.87 | 29.70 | 29.83 | 212,887 | -0.06(-0.21%) |
Nov 03, 2017 | 29.90 | 29.93 | 29.77 | 29.90 | 143,468 | +0.04(+0.13%) |
Nov 02, 2017 | 29.78 | 29.86 | 29.72 | 29.86 | 184,213 | +0.03(+0.11%) |
Nov 01, 2017 | 29.98 | 29.98 | 29.66 | 29.82 | 291,338 | -0.05(-0.16%) |
Oct 31, 2017 | 29.76 | 29.90 | 29.67 | 29.87 | 456,855 | +0.21(+0.69%) |
Oct 30, 2017 | 29.59 | 29.83 | 29.55 | 29.67 | 388,901 | -0.03(-0.11%) |
Oct 27, 2017 | 29.56 | 29.70 | 29.47 | 29.70 | 172,513 | +0.51(+1.76%) |
Oct 26, 2017 | 29.18 | 29.25 | 29.12 | 29.18 | 146,049 | +0.40(+1.37%) |
Oct 25, 2017 | 28.76 | 28.84 | 28.68 | 28.79 | 353,339 | -0.37(-1.28%) |
Oct 24, 2017 | 29.10 | 29.36 | 28.91 | 29.16 | 312,541 | +0.75(+2.65%) |
Oct 23, 2017 | 28.45 | 28.48 | 28.40 | 28.41 | 154,962 | +0.09(+0.34%) |
Oct 20, 2017 | 28.22 | 28.32 | 28.20 | 28.31 | 105,860 | -0.06(-0.19%) |
Oct 19, 2017 | 28.35 | 28.38 | 28.26 | 28.37 | 107,802 | -0.02(-0.08%) |
Oct 18, 2017 | 28.30 | 28.44 | 28.30 | 28.39 | 167,373 | +0.16(+0.56%) |
Oct 17, 2017 | 28.25 | 28.26 | 28.18 | 28.23 | 133,502 | -0.07(-0.25%) |
Oct 16, 2017 | 28.30 | 28.39 | 28.26 | 28.30 | 198,374 | +0.01(+0.03%) |
Oct 13, 2017 | 28.24 | 28.35 | 28.23 | 28.30 | 191,460 | +0.29(+1.05%) |
Oct 12, 2017 | 27.95 | 28.05 | 27.95 | 28.00 | 141,658 | +0.10(+0.37%) |
Oct 11, 2017 | 27.94 | 27.95 | 27.90 | 27.90 | 100,095 | +0.13(+0.46%) |
Oct 10, 2017 | 27.72 | 27.78 | 27.70 | 27.77 | 157,872 | +0.32(+1.15%) |
Oct 09, 2017 | 27.46 | 27.55 | 27.44 | 27.46 | 87,745 | +0.12(+0.43%) |
Oct 06, 2017 | 27.26 | 27.37 | 27.24 | 27.34 | 136,349 | -0.06(-0.20%) |
Oct 05, 2017 | 27.39 | 27.41 | 27.28 | 27.39 | 189,465 | +0.12(+0.43%) |
Oct 04, 2017 | 27.24 | 27.29 | 27.19 | 27.28 | 136,012 | +0.07(+0.26%) |
Oct 03, 2017 | 27.21 | 27.23 | 27.13 | 27.20 | 131,969 | +0.18(+0.67%) |
Oct 02, 2017 | 26.92 | 27.05 | 26.91 | 27.02 | 196,156 | -0.13(-0.50%) |
Sep 29, 2017 | 27.16 | 27.18 | 27.03 | 27.16 | 146,909 | +0.10(+0.38%) |
Sep 28, 2017 | 27.09 | 27.13 | 27.03 | 27.05 | 125,821 | +0.02(+0.06%) |
Sep 27, 2017 | 26.97 | 27.11 | 26.93 | 27.04 | 251,730 | +0.09(+0.35%) |
Sep 26, 2017 | 26.88 | 26.98 | 26.85 | 26.94 | 203,473 | +0.08(+0.29%) |
Sep 25, 2017 | 26.86 | 26.90 | 26.80 | 26.86 | 152,513 | +0.13(+0.47%) |
Sep 22, 2017 | 26.79 | 26.83 | 26.70 | 26.74 | 182,986 | -0.02(-0.09%) |
Sep 21, 2017 | 26.84 | 26.84 | 26.71 | 26.76 | 390,721 | -0.24(-0.88%) |
Sep 20, 2017 | 27.14 | 27.14 | 26.91 | 27.00 | 179,241 | -0.28(-1.04%) |
Sep 19, 2017 | 27.30 | 27.33 | 27.24 | 27.28 | 114,262 | -0.02(-0.06%) |
Sep 18, 2017 | 27.36 | 27.39 | 27.27 | 27.30 | 105,545 | -0.06(-0.20%) |
Sep 15, 2017 | 27.22 | 27.38 | 27.22 | 27.36 | 132,942 | +0.14(+0.52%) |
Sep 14, 2017 | 27.10 | 27.24 | 27.10 | 27.21 | 118,923 | +0.02(+0.09%) |
Sep 13, 2017 | 27.28 | 27.28 | 27.15 | 27.19 | 96,640 | -0.06(-0.20%) |
Sep 12, 2017 | 27.30 | 27.30 | 27.19 | 27.24 | 109,002 | -0.10(-0.38%) |
Sep 11, 2017 | 27.30 | 27.38 | 27.28 | 27.35 | 230,866 | +0.06(+0.23%) |
Sep 08, 2017 | 27.34 | 27.39 | 27.21 | 27.28 | 266,742 | -0.23(-0.83%) |
Sep 07, 2017 | 27.55 | 27.60 | 27.48 | 27.51 | 111,738 | -0.13(-0.46%) |
Sep 06, 2017 | 27.58 | 27.70 | 27.58 | 27.64 | 132,441 | +0.26(+0.95%) |
Sep 05, 2017 | 27.39 | 27.43 | 27.25 | 27.38 | 125,080 | -0.21(-0.77%) |
Sep 01, 2017 | 27.66 | 27.66 | 27.58 | 27.59 | 123,219 | -0.19(-0.68%) |
Aug 31, 2017 | 27.66 | 27.82 | 27.66 | 27.78 | 88,319 | +0.25(+0.92%) |
Aug 30, 2017 | 27.57 | 27.58 | 27.47 | 27.53 | 90,475 | -0.12(-0.43%) |
Aug 29, 2017 | 27.51 | 27.73 | 27.51 | 27.65 | 168,934 | +0.11(+0.40%) |
Aug 28, 2017 | 27.61 | 27.61 | 27.51 | 27.54 | 101,882 | -0.04(-0.14%) |
Aug 25, 2017 | 27.52 | 27.66 | 27.52 | 27.58 | 156,121 | +0.09(+0.35%) |
Aug 24, 2017 | 27.53 | 27.55 | 27.47 | 27.48 | 149,743 | -0.13(-0.46%) |
Aug 23, 2017 | 27.63 | 27.67 | 27.58 | 27.61 | 113,609 | +0.10(+0.37%) |
Aug 22, 2017 | 27.46 | 27.55 | 27.45 | 27.51 | 639,495 | -0.03(-0.12%) |
Aug 21, 2017 | 27.56 | 27.59 | 27.49 | 27.54 | 83,621 | -0.17(-0.60%) |
Aug 18, 2017 | 27.79 | 27.82 | 27.68 | 27.70 | 132,845 | -0.10(-0.37%) |
Aug 17, 2017 | 27.97 | 27.98 | 27.79 | 27.81 | 149,114 | -0.05(-0.17%) |
Aug 16, 2017 | 27.70 | 27.88 | 27.68 | 27.85 | 109,153 | +0.13(+0.49%) |
Aug 15, 2017 | 27.66 | 27.74 | 27.66 | 27.72 | 81,663 | +0.16(+0.57%) |
Aug 14, 2017 | 27.56 | 27.67 | 27.54 | 27.56 | 219,393 | -0.01(-0.03%) |
Aug 11, 2017 | 27.49 | 27.62 | 27.25 | 27.57 | 179,383 | +0.03(+0.11%) |
Aug 10, 2017 | 27.80 | 27.85 | 27.53 | 27.54 | 227,044 | -0.28(-1.02%) |
Aug 09, 2017 | 27.79 | 27.87 | 27.71 | 27.82 | 119,530 | +0.10(+0.37%) |
Aug 08, 2017 | 27.69 | 27.81 | 27.69 | 27.72 | 198,619 | +0.07(+0.26%) |
Aug 07, 2017 | 27.57 | 27.66 | 27.55 | 27.65 | 173,411 | -0.12(-0.43%) |
Aug 04, 2017 | 27.73 | 27.79 | 27.73 | 27.77 | 175,403 | -0.04(-0.14%) |
Aug 03, 2017 | 27.79 | 27.84 | 27.74 | 27.81 | 173,167 | +0.00(+0.00%) |
Aug 02, 2017 | 27.81 | 27.84 | 27.77 | 27.81 | 208,322 | +0.08(+0.29%) |
Aug 01, 2017 | 27.70 | 27.79 | 27.70 | 27.73 | 134,800 | +0.09(+0.31%) |
Jul 31, 2017 | 27.58 | 27.65 | 27.52 | 27.64 | 119,840 | +0.11(+0.40%) |
Jul 28, 2017 | 27.49 | 27.58 | 27.32 | 27.53 | 117,111 | -0.22(-0.80%) |
Jul 27, 2017 | 27.26 | 27.78 | 27.24 | 27.75 | 453,549 | +0.58(+2.13%) |
Jul 26, 2017 | 27.13 | 27.21 | 27.02 | 27.17 | 184,091 | +0.07(+0.26%) |
Jul 25, 2017 | 27.11 | 27.17 | 27.08 | 27.10 | 182,049 | -0.08(-0.29%) |
Jul 24, 2017 | 27.17 | 27.20 | 27.08 | 27.18 | 162,750 | -0.16(-0.58%) |
Jul 21, 2017 | 27.39 | 27.45 | 27.27 | 27.34 | 771,117 | -0.05(-0.17%) |
Jul 20, 2017 | 26.93 | 27.52 | 26.87 | 27.39 | 1,250,599 | +0.45(+1.67%) |
Jul 19, 2017 | 26.90 | 26.97 | 26.86 | 26.94 | 126,315 | +0.13(+0.47%) |
Jul 18, 2017 | 26.70 | 26.82 | 26.67 | 26.81 | 228,905 | +0.20(+0.74%) |
Jul 17, 2017 | 26.61 | 26.68 | 26.50 | 26.61 | 179,462 | -0.04(-0.15%) |
Jul 14, 2017 | 26.67 | 26.68 | 26.59 | 26.65 | 167,549 | +0.05(+0.18%) |
Jul 13, 2017 | 26.54 | 26.62 | 26.54 | 26.60 | 116,979 | -0.06(-0.21%) |
Jul 12, 2017 | 26.52 | 26.67 | 26.52 | 26.66 | 331,754 | +0.42(+1.60%) |
Jul 11, 2017 | 26.12 | 26.25 | 26.05 | 26.24 | 454,792 | +0.16(+0.61%) |
Jul 10, 2017 | 26.07 | 26.15 | 26.02 | 26.08 | 222,782 | +0.46(+1.79%) |
Jul 07, 2017 | 25.56 | 25.64 | 25.48 | 25.62 | 1,559,039 | -0.74(-2.82%) |
Jul 06, 2017 | 26.41 | 26.43 | 26.32 | 26.37 | 618,696 | -0.40(-1.48%) |
Jul 05, 2017 | 26.63 | 26.78 | 26.63 | 26.76 | 267,504 | +0.08(+0.30%) |
Jul 03, 2017 | 26.66 | 26.80 | 26.64 | 26.68 | 209,246 | -0.24(-0.88%) |
Jun 30, 2017 | 27.00 | 27.00 | 26.83 | 26.92 | 124,231 | +0.11(+0.41%) |
Jun 29, 2017 | 26.95 | 26.95 | 26.71 | 26.81 | 335,899 | -0.32(-1.17%) |
Jun 28, 2017 | 26.97 | 27.16 | 26.90 | 27.13 | 428,388 | -0.13(-0.49%) |
Jun 27, 2017 | 27.39 | 27.49 | 27.25 | 27.26 | 318,979 | +0.15(+0.57%) |
Jun 26, 2017 | 27.21 | 27.27 | 27.11 | 27.11 | 185,999 | +0.01(+0.03%) |
Jun 23, 2017 | 27.06 | 27.13 | 27.02 | 27.10 | 106,928 | +0.03(+0.11%) |
Jun 22, 2017 | 26.96 | 27.11 | 26.96 | 27.07 | 237,748 | -0.12(-0.46%) |
Jun 21, 2017 | 27.21 | 27.21 | 27.08 | 27.19 | 254,509 | -0.16(-0.57%) |
Jun 20, 2017 | 27.46 | 27.48 | 27.35 | 27.35 | 162,881 | -0.20(-0.73%) |
Jun 19, 2017 | 27.52 | 27.60 | 27.49 | 27.55 | 145,603 | +0.21(+0.77%) |
Jun 16, 2017 | 27.33 | 27.37 | 27.30 | 27.34 | 328,259 | +0.01(+0.03%) |
Jun 15, 2017 | 27.31 | 27.38 | 27.19 | 27.33 | 264,649 | -0.09(-0.31%) |
Jun 14, 2017 | 27.48 | 27.49 | 27.34 | 27.42 | 305,632 | +0.09(+0.34%) |
Jun 13, 2017 | 27.40 | 27.43 | 27.30 | 27.32 | 597,689 | -0.25(-0.90%) |
Jun 12, 2017 | 27.41 | 27.59 | 27.35 | 27.57 | 608,697 | +0.41(+1.51%) |
Jun 09, 2017 | 27.31 | 27.31 | 27.04 | 27.16 | 354,934 | -0.36(-1.30%) |
Jun 08, 2017 | 27.58 | 27.58 | 27.42 | 27.52 | 350,606 | -0.05(-0.17%) |
Jun 07, 2017 | 27.67 | 27.69 | 27.49 | 27.56 | 180,577 | -0.23(-0.81%) |
Jun 06, 2017 | 27.77 | 27.86 | 27.73 | 27.79 | 356,459 | +0.17(+0.62%) |
Jun 05, 2017 | 27.59 | 27.66 | 27.52 | 27.62 | 265,013 | +0.04(+0.14%) |
Jun 02, 2017 | 27.46 | 27.62 | 27.43 | 27.58 | 735,812 | +0.33(+1.22%) |
Jun 01, 2017 | 27.15 | 27.29 | 27.14 | 27.25 | 431,648 | +0.23(+0.86%) |
May 31, 2017 | 26.98 | 27.05 | 26.82 | 27.01 | 746,489 | +0.40(+1.52%) |
May 30, 2017 | 26.55 | 26.66 | 26.48 | 26.61 | 212,687 | +0.05(+0.20%) |
May 26, 2017 | 26.48 | 26.56 | 26.39 | 26.55 | 193,785 | +0.09(+0.35%) |
May 25, 2017 | 26.37 | 26.48 | 26.37 | 26.46 | 143,373 | +0.14(+0.53%) |
May 24, 2017 | 26.31 | 26.33 | 26.24 | 26.32 | 149,531 | +0.01(+0.03%) |
May 23, 2017 | 26.43 | 26.43 | 26.28 | 26.31 | 332,590 | -0.05(-0.21%) |
May 22, 2017 | 26.43 | 26.43 | 26.33 | 26.37 | 1,213,260 | +0.03(+0.12%) |
May 19, 2017 | 26.31 | 26.35 | 26.24 | 26.34 | 308,968 | -0.08(-0.29%) |
May 18, 2017 | 26.32 | 26.44 | 26.30 | 26.41 | 494,599 | +0.22(+0.86%) |
May 17, 2017 | 26.41 | 26.45 | 26.17 | 26.19 | 578,199 | -0.03(-0.12%) |
May 16, 2017 | 26.10 | 26.26 | 26.08 | 26.22 | 202,571 | +0.06(+0.24%) |
May 15, 2017 | 26.12 | 26.17 | 26.12 | 26.16 | 162,608 | +0.09(+0.33%) |
May 12, 2017 | 26.03 | 26.12 | 26.03 | 26.07 | 172,053 | +0.02(+0.09%) |
May 11, 2017 | 26.00 | 26.06 | 25.93 | 26.05 | 287,849 | -0.23(-0.86%) |
May 10, 2017 | 26.20 | 26.30 | 26.20 | 26.28 | 258,314 | -0.09(-0.35%) |
May 09, 2017 | 26.33 | 26.38 | 26.26 | 26.37 | 235,713 | +0.25(+0.95%) |
May 08, 2017 | 26.12 | 26.13 | 26.07 | 26.12 | 302,124 | -0.06(-0.24%) |
May 05, 2017 | 26.01 | 26.18 | 26.00 | 26.18 | 251,963 | +0.20(+0.78%) |
May 04, 2017 | 25.85 | 25.98 | 25.83 | 25.98 | 164,226 | +0.12(+0.45%) |
May 03, 2017 | 25.86 | 25.90 | 25.76 | 25.86 | 152,506 | -0.01(-0.03%) |
May 02, 2017 | 25.93 | 26.01 | 25.81 | 25.87 | 672,518 | -0.04(-0.15%) |
May 01, 2017 | 25.83 | 25.93 | 25.82 | 25.91 | 967,382 | +0.15(+0.57%) |
Apr 28, 2017 | 25.76 | 25.76 | 25.65 | 25.76 | 306,001 | -0.12(-0.45%) |
Apr 27, 2017 | 25.89 | 25.95 | 25.86 | 25.88 | 589,766 | +1.02(+4.09%) |
Apr 26, 2017 | 24.98 | 25.00 | 24.82 | 24.86 | 731,600 | -0.07(-0.28%) |
Apr 25, 2017 | 24.98 | 25.00 | 24.92 | 24.93 | 352,461 | +0.22(+0.88%) |
Apr 24, 2017 | 24.70 | 24.75 | 24.66 | 24.72 | 336,426 | +0.06(+0.25%) |
Apr 21, 2017 | 24.72 | 24.75 | 24.61 | 24.65 | 383,557 | -0.08(-0.31%) |
Apr 20, 2017 | 24.82 | 24.93 | 24.73 | 24.73 | 1,095,483 | +0.00(+0.00%) |
Apr 19, 2017 | 24.17 | 24.74 | 24.08 | 24.73 | 1,308,174 | +0.64(+2.67%) |
Apr 18, 2017 | 24.13 | 24.13 | 24.03 | 24.09 | 308,114 | -0.05(-0.19%) |
Apr 17, 2017 | 24.07 | 24.13 | 24.06 | 24.13 | 300,757 | +0.24(+1.01%) |
Apr 13, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 392,191 | -0.19(-0.81%) |
Apr 12, 2017 | 24.10 | 24.11 | 24.01 | 24.09 | 230,191 | -0.02(-0.10%) |
Apr 11, 2017 | 24.03 | 24.11 | 23.92 | 24.11 | 369,080 | -0.09(-0.38%) |
Apr 10, 2017 | 24.21 | 24.28 | 24.15 | 24.20 | 256,846 | -0.09(-0.38%) |
Apr 07, 2017 | 24.29 | 24.34 | 24.27 | 24.30 | 314,386 | +0.02(+0.06%) |
Apr 06, 2017 | 24.25 | 24.30 | 24.20 | 24.28 | 191,528 | -0.16(-0.67%) |
Apr 05, 2017 | 24.46 | 24.55 | 24.42 | 24.44 | 289,874 | -0.09(-0.38%) |
Apr 04, 2017 | 24.49 | 24.55 | 24.47 | 24.54 | 306,536 | +0.08(+0.32%) |
Apr 03, 2017 | 24.43 | 24.48 | 24.34 | 24.46 | 401,479 | +0.20(+0.83%) |
Mar 31, 2017 | 24.13 | 24.27 | 24.13 | 24.26 | 213,242 | -0.29(-1.20%) |
Mar 30, 2017 | 24.55 | 24.58 | 24.52 | 24.55 | 281,730 | +0.26(+1.09%) |
Mar 29, 2017 | 24.30 | 24.31 | 24.23 | 24.29 | 940,871 | -0.14(-0.57%) |
Mar 28, 2017 | 24.37 | 24.44 | 24.35 | 24.43 | 521,431 | +0.10(+0.41%) |
Mar 27, 2017 | 24.29 | 24.35 | 24.23 | 24.33 | 245,647 | +0.05(+0.22%) |
Mar 24, 2017 | 24.29 | 24.34 | 24.24 | 24.27 | 323,946 | +0.03(+0.13%) |
Mar 23, 2017 | 24.26 | 24.32 | 24.19 | 24.24 | 348,341 | -0.02(-0.06%) |
Mar 22, 2017 | 24.17 | 24.27 | 24.14 | 24.26 | 450,340 | +0.12(+0.51%) |
Mar 21, 2017 | 24.28 | 24.35 | 24.10 | 24.13 | 303,596 | -0.04(-0.16%) |
Mar 20, 2017 | 24.21 | 24.27 | 24.13 | 24.17 | 260,741 | -0.01(-0.03%) |
Mar 17, 2017 | 24.19 | 24.23 | 24.16 | 24.18 | 222,295 | +0.12(+0.48%) |
Mar 16, 2017 | 24.10 | 24.22 | 24.04 | 24.06 | 354,841 | +0.28(+1.17%) |
Mar 15, 2017 | 23.58 | 23.86 | 23.58 | 23.79 | 304,384 | +0.30(+1.29%) |
Mar 14, 2017 | 23.51 | 23.52 | 23.44 | 23.48 | 287,135 | -0.07(-0.30%) |
Mar 13, 2017 | 23.50 | 23.58 | 23.50 | 23.55 | 372,595 | +0.17(+0.73%) |
Mar 10, 2017 | 23.34 | 23.41 | 23.31 | 23.38 | 519,302 | +0.24(+1.04%) |
Mar 09, 2017 | 23.13 | 23.21 | 23.08 | 23.14 | 373,476 | +0.05(+0.20%) |
Mar 08, 2017 | 23.05 | 23.15 | 23.03 | 23.09 | 323,050 | +0.02(+0.10%) |
Mar 07, 2017 | 23.01 | 23.15 | 23.00 | 23.07 | 444,533 | +0.17(+0.74%) |
Mar 06, 2017 | 22.65 | 22.96 | 22.54 | 22.90 | 1,630,379 | +0.22(+0.96%) |
Mar 03, 2017 | 22.64 | 22.68 | 22.57 | 22.68 | 526,937 | +0.05(+0.24%) |
Mar 02, 2017 | 22.63 | 22.71 | 22.61 | 22.63 | 534,728 | -0.03(-0.14%) |
Mar 01, 2017 | 22.61 | 22.68 | 22.59 | 22.66 | 815,646 | -0.02(-0.10%) |
Feb 28, 2017 | 22.73 | 22.75 | 22.64 | 22.68 | 263,076 | -0.07(-0.31%) |
Feb 27, 2017 | 22.83 | 22.83 | 22.71 | 22.75 | 292,741 | -0.08(-0.34%) |
Feb 24, 2017 | 22.68 | 22.84 | 22.67 | 22.83 | 300,137 | +0.16(+0.68%) |
Feb 23, 2017 | 22.69 | 22.71 | 22.61 | 22.68 | 712,911 | -0.07(-0.31%) |
Feb 22, 2017 | 22.58 | 22.77 | 22.58 | 22.75 | 1,670,451 | +0.19(+0.83%) |
Feb 21, 2017 | 22.48 | 22.57 | 22.45 | 22.56 | 549,068 | -0.12(-0.51%) |
Feb 17, 2017 | 22.68 | 22.68 | 22.68 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 22.66 | 22.73 | 22.64 | 22.73 | 252,278 | +0.10(+0.45%) |
Feb 15, 2017 | 22.49 | 22.64 | 22.47 | 22.63 | 221,277 | +0.05(+0.21%) |
Feb 14, 2017 | 22.55 | 22.61 | 22.50 | 22.58 | 172,450 | +0.03(+0.14%) |
Feb 13, 2017 | 22.54 | 22.59 | 22.50 | 22.55 | 332,755 | +0.12(+0.55%) |
Feb 10, 2017 | 22.39 | 22.45 | 22.36 | 22.43 | 334,743 | -0.04(-0.17%) |
Feb 09, 2017 | 22.52 | 22.55 | 22.41 | 22.47 | 300,436 | -0.09(-0.38%) |
Feb 08, 2017 | 22.54 | 22.57 | 22.51 | 22.55 | 165,784 | +0.05(+0.21%) |
Feb 07, 2017 | 22.51 | 22.54 | 22.47 | 22.51 | 220,938 | +0.05(+0.24%) |
Feb 06, 2017 | 22.44 | 22.45 | 22.34 | 22.45 | 208,809 | -0.05(-0.21%) |
Feb 03, 2017 | 22.43 | 22.58 | 22.43 | 22.50 | 315,274 | -0.02(-0.10%) |
Feb 02, 2017 | 22.49 | 22.55 | 22.43 | 22.52 | 426,525 | -0.14(-0.62%) |
Feb 01, 2017 | 22.68 | 22.74 | 22.57 | 22.66 | 307,833 | -0.28(-1.22%) |
Jan 31, 2017 | 22.87 | 23.23 | 22.44 | 22.94 | 1,597,350 | -0.14(-0.61%) |
Jan 30, 2017 | 22.98 | 23.10 | 22.94 | 23.08 | 468,330 | +0.06(+0.27%) |
Jan 27, 2017 | 22.96 | 23.09 | 22.89 | 23.02 | 669,893 | -0.07(-0.30%) |
Jan 26, 2017 | 23.08 | 23.19 | 23.01 | 23.09 | 271,283 | +0.02(+0.07%) |
Jan 25, 2017 | 22.86 | 23.07 | 22.85 | 23.07 | 379,855 | +0.45(+1.99%) |
Jan 24, 2017 | 22.56 | 22.68 | 22.56 | 22.62 | 315,985 | +0.01(+0.03%) |
Jan 23, 2017 | 22.50 | 22.64 | 22.47 | 22.61 | 312,218 | +0.18(+0.80%) |
Jan 20, 2017 | 22.40 | 22.47 | 22.38 | 22.44 | 291,580 | +0.05(+0.24%) |
Jan 19, 2017 | 22.37 | 22.46 | 22.32 | 22.38 | 292,835 | +0.02(+0.07%) |
Jan 18, 2017 | 22.49 | 22.50 | 22.33 | 22.37 | 258,634 | -0.12(-0.55%) |
Jan 17, 2017 | 22.47 | 22.51 | 22.43 | 22.49 | 338,191 | -0.03(-0.14%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 22.44 | 22.47 | 22.35 | 22.47 | 320,496 | +0.11(+0.49%) |
Jan 11, 2017 | 22.24 | 22.37 | 22.16 | 22.37 | 328,501 | +0.15(+0.66%) |
Jan 10, 2017 | 22.16 | 22.25 | 22.14 | 22.22 | 252,992 | +0.07(+0.32%) |
Jan 09, 2017 | 22.23 | 22.23 | 22.15 | 22.15 | 291,341 | -0.01(-0.03%) |
Jan 06, 2017 | 22.19 | 22.26 | 22.16 | 22.16 | 212,188 | -0.26(-1.14%) |
Jan 05, 2017 | 22.30 | 22.44 | 22.30 | 22.41 | 252,435 | +0.15(+0.66%) |
Jan 04, 2017 | 22.17 | 22.26 | 22.16 | 22.26 | 442,164 | +0.22(+0.99%) |
Jan 03, 2017 | 21.86 | 22.06 | 21.84 | 22.05 | 724,974 | +0.22(+0.99%) |
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.28(+1.30%) | |
Dec 29, 2016 | 21.56 | 21.64 | 21.54 | 21.55 | 614,173 | -0.27(-1.24%) |
Dec 28, 2016 | 21.82 | 21.97 | 21.74 | 21.82 | 470,498 | -0.50(-2.26%) |
Dec 27, 2016 | 22.22 | 22.40 | 22.21 | 22.33 | 452,165 | +0.24(+1.09%) |
Dec 23, 2016 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.03 | 22.13 | 21.98 | 22.08 | 429,403 | +0.07(+0.31%) |
Dec 21, 2016 | 22.05 | 22.12 | 21.97 | 22.02 | 244,147 | -0.06(-0.27%) |
Dec 20, 2016 | 22.07 | 22.12 | 22.04 | 22.08 | 291,258 | +0.02(+0.07%) |
Dec 19, 2016 | 22.07 | 22.12 | 22.01 | 22.06 | 344,341 | +0.11(+0.52%) |
Dec 16, 2016 | 21.96 | 22.02 | 21.90 | 21.95 | 389,699 | -0.10(-0.45%) |
Dec 15, 2016 | 22.01 | 22.11 | 21.99 | 22.05 | 347,755 | -0.05(-0.21%) |
Dec 14, 2016 | 22.40 | 22.43 | 22.06 | 22.09 | 538,613 | -0.38(-1.69%) |
Dec 13, 2016 | 22.43 | 22.50 | 22.42 | 22.47 | 318,358 | +0.02(+0.10%) |
Dec 12, 2016 | 22.43 | 22.46 | 22.37 | 22.45 | 310,499 | -0.13(-0.57%) |
Dec 09, 2016 | 22.62 | 22.65 | 22.52 | 22.58 | 856,546 | -0.11(-0.50%) |
Dec 08, 2016 | 22.59 | 22.72 | 22.58 | 22.69 | 430,748 | +0.08(+0.37%) |
Dec 07, 2016 | 22.34 | 22.61 | 22.34 | 22.61 | 372,384 | +0.55(+2.51%) |
Dec 06, 2016 | 21.97 | 22.06 | 21.90 | 22.05 | 298,496 | +0.08(+0.34%) |
Dec 05, 2016 | 21.89 | 22.03 | 21.88 | 21.98 | 266,411 | +0.10(+0.45%) |
Dec 02, 2016 | 21.84 | 21.90 | 21.77 | 21.88 | 591,036 | +0.17(+0.80%) |