Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.78 | 29.78 | 29.44 | 29.46 | 75,140 | -0.31(-1.03%) |
Nov 29, 2017 | 30.06 | 30.06 | 29.68 | 29.77 | 96,588 | -0.45(-1.49%) |
Nov 28, 2017 | 30.24 | 30.33 | 30.08 | 30.22 | 105,859 | +0.16(+0.54%) |
Nov 27, 2017 | 30.24 | 30.24 | 29.99 | 30.06 | 237,785 | -0.38(-1.26%) |
Nov 24, 2017 | 30.43 | 30.46 | 30.39 | 30.44 | 60,561 | -0.10(-0.33%) |
Nov 22, 2017 | 30.49 | 30.57 | 30.40 | 30.54 | 141,493 | +0.09(+0.28%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.46 | 89,933 | +0.37(+1.25%) |
Nov 20, 2017 | 29.94 | 30.12 | 29.92 | 30.08 | 96,181 | +0.11(+0.37%) |
Nov 17, 2017 | 29.89 | 30.10 | 29.89 | 29.97 | 133,496 | +0.14(+0.49%) |
Nov 16, 2017 | 29.66 | 29.93 | 29.66 | 29.83 | 35,854 | +0.59(+2.01%) |
Nov 15, 2017 | 29.30 | 29.32 | 29.14 | 29.24 | 83,845 | -0.17(-0.58%) |
Nov 14, 2017 | 29.60 | 29.60 | 29.36 | 29.41 | 112,017 | -0.24(-0.80%) |
Nov 13, 2017 | 29.57 | 29.68 | 29.51 | 29.65 | 42,590 | +0.03(+0.09%) |
Nov 10, 2017 | 29.78 | 29.82 | 29.57 | 29.62 | 118,969 | -0.12(-0.40%) |
Nov 09, 2017 | 29.69 | 29.79 | 29.53 | 29.74 | 42,084 | -0.19(-0.64%) |
Nov 08, 2017 | 29.85 | 29.94 | 29.80 | 29.93 | 39,982 | +0.23(+0.78%) |
Nov 07, 2017 | 29.93 | 29.95 | 29.66 | 29.70 | 64,505 | -0.21(-0.71%) |
Nov 06, 2017 | 29.72 | 29.92 | 29.72 | 29.91 | 42,118 | +0.33(+1.12%) |
Nov 03, 2017 | 29.70 | 29.70 | 29.42 | 29.58 | 55,476 | -0.09(-0.32%) |
Nov 02, 2017 | 29.71 | 29.74 | 29.55 | 29.67 | 80,537 | +0.00(+0.00%) |
Nov 01, 2017 | 29.74 | 29.88 | 29.66 | 29.67 | 52,029 | +0.20(+0.66%) |
Oct 31, 2017 | 29.46 | 29.51 | 29.39 | 29.48 | 120,890 | +0.20(+0.70%) |
Oct 30, 2017 | 29.41 | 29.18 | 29.27 | 76,978 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.24 | 29.45 | 29.16 | 29.43 | 77,696 | +0.34(+1.16%) |
Oct 26, 2017 | 29.31 | 29.31 | 29.09 | 29.09 | 74,245 | -0.13(-0.45%) |
Oct 25, 2017 | 29.42 | 29.45 | 29.09 | 29.22 | 127,431 | -0.10(-0.35%) |
Oct 24, 2017 | 29.41 | 29.44 | 29.31 | 29.32 | 119,610 | +0.01(+0.05%) |
Oct 23, 2017 | 29.50 | 29.50 | 29.31 | 29.31 | 74,109 | -0.23(-0.77%) |
Oct 20, 2017 | 29.57 | 29.58 | 29.51 | 29.54 | 36,751 | +0.12(+0.41%) |
Oct 19, 2017 | 29.40 | 29.43 | 29.27 | 29.42 | 96,383 | -0.26(-0.86%) |
Oct 18, 2017 | 29.66 | 29.76 | 29.62 | 29.67 | 167,128 | +0.04(+0.15%) |
Oct 17, 2017 | 29.70 | 29.70 | 29.55 | 29.63 | 49,368 | -0.12(-0.40%) |
Oct 16, 2017 | 29.80 | 29.87 | 29.71 | 29.75 | 61,712 | +0.04(+0.14%) |
Oct 13, 2017 | 29.73 | 29.91 | 29.69 | 29.71 | 79,392 | +0.22(+0.75%) |
Oct 12, 2017 | 29.54 | 29.58 | 29.45 | 29.49 | 166,918 | +0.00(+0.00%) |
Oct 11, 2017 | 29.39 | 29.49 | 29.35 | 29.49 | 141,297 | +0.11(+0.38%) |
Oct 10, 2017 | 29.35 | 29.42 | 29.32 | 29.38 | 48,799 | +0.31(+1.06%) |
Oct 09, 2017 | 29.09 | 29.10 | 29.03 | 29.07 | 54,770 | -0.05(-0.18%) |
Oct 06, 2017 | 29.03 | 29.14 | 28.91 | 29.12 | 190,890 | -0.09(-0.32%) |
Oct 05, 2017 | 29.14 | 29.32 | 29.14 | 29.21 | 168,678 | +0.20(+0.68%) |
Oct 04, 2017 | 29.01 | 29.08 | 28.94 | 29.02 | 121,773 | +0.03(+0.12%) |
Oct 03, 2017 | 28.79 | 29.01 | 28.79 | 28.98 | 159,905 | +0.45(+1.58%) |
Oct 02, 2017 | 28.54 | 28.67 | 28.48 | 28.53 | 790,256 | +0.03(+0.09%) |
Sep 29, 2017 | 28.45 | 28.56 | 28.43 | 28.51 | 107,737 | +0.27(+0.97%) |
Sep 28, 2017 | 28.15 | 28.27 | 28.15 | 28.23 | 148,121 | -0.04(-0.15%) |
Sep 27, 2017 | 28.30 | 28.34 | 28.15 | 28.28 | 2,922,992 | -0.09(-0.30%) |
Sep 26, 2017 | 28.43 | 28.48 | 28.27 | 28.36 | 60,334 | -0.03(-0.09%) |
Sep 25, 2017 | 28.69 | 28.78 | 28.29 | 28.39 | 131,279 | -0.56(-1.94%) |
Sep 22, 2017 | 28.95 | 28.97 | 28.86 | 28.95 | 51,639 | -0.14(-0.47%) |
Sep 21, 2017 | 29.12 | 29.12 | 29.04 | 29.09 | 66,348 | -0.08(-0.29%) |
Sep 20, 2017 | 29.29 | 29.35 | 28.96 | 29.17 | 91,661 | -0.03(-0.12%) |
Sep 19, 2017 | 29.21 | 29.22 | 29.09 | 29.21 | 164,571 | +0.09(+0.32%) |
Sep 18, 2017 | 29.25 | 29.37 | 29.10 | 29.11 | 139,927 | +0.06(+0.20%) |
Sep 15, 2017 | 28.93 | 29.07 | 28.89 | 29.05 | 68,004 | +0.18(+0.62%) |
Sep 14, 2017 | 28.84 | 28.88 | 28.72 | 28.88 | 51,866 | +0.03(+0.09%) |
Sep 13, 2017 | 28.88 | 28.89 | 28.79 | 28.85 | 70,456 | -0.14(-0.47%) |
Sep 12, 2017 | 29.00 | 29.04 | 28.88 | 28.99 | 41,343 | +0.05(+0.18%) |
Sep 11, 2017 | 28.86 | 29.03 | 28.86 | 28.93 | 74,258 | +0.30(+1.06%) |
Sep 08, 2017 | 28.81 | 28.85 | 28.61 | 28.63 | 120,510 | -0.19(-0.68%) |
Sep 07, 2017 | 28.76 | 28.82 | 28.69 | 28.82 | 365,765 | +0.26(+0.92%) |
Sep 06, 2017 | 28.52 | 28.64 | 28.50 | 28.56 | 149,779 | +0.13(+0.45%) |
Sep 05, 2017 | 28.57 | 28.61 | 28.28 | 28.44 | 69,492 | -0.35(-1.21%) |
Sep 01, 2017 | 28.73 | 28.82 | 28.69 | 28.78 | 37,417 | +0.24(+0.83%) |
Aug 31, 2017 | 28.69 | 28.69 | 28.55 | 28.55 | 99,010 | -0.07(-0.24%) |
Aug 30, 2017 | 28.57 | 28.64 | 28.52 | 28.61 | 72,141 | +0.07(+0.24%) |
Aug 29, 2017 | 28.33 | 28.55 | 28.33 | 28.55 | 76,657 | -0.07(-0.24%) |
Aug 28, 2017 | 28.69 | 28.71 | 28.58 | 28.61 | 24,820 | -0.11(-0.38%) |
Aug 25, 2017 | 28.68 | 28.82 | 28.67 | 28.72 | 95,679 | +0.19(+0.68%) |
Aug 24, 2017 | 28.62 | 28.62 | 28.46 | 28.53 | 166,421 | +0.07(+0.24%) |
Aug 23, 2017 | 28.22 | 28.49 | 28.22 | 28.46 | 106,538 | +0.18(+0.63%) |
Aug 22, 2017 | 28.20 | 28.37 | 28.20 | 28.28 | 38,844 | +0.27(+0.97%) |
Aug 21, 2017 | 28.02 | 28.05 | 27.92 | 28.01 | 153,529 | +0.06(+0.21%) |
Aug 18, 2017 | 27.82 | 28.04 | 27.71 | 27.95 | 61,928 | +0.27(+0.98%) |
Aug 17, 2017 | 28.00 | 28.04 | 27.68 | 27.68 | 50,889 | -0.41(-1.45%) |
Aug 16, 2017 | 28.03 | 28.10 | 27.98 | 28.09 | 39,268 | +0.29(+1.03%) |
Aug 15, 2017 | 27.74 | 27.84 | 27.72 | 27.80 | 45,980 | +0.07(+0.24%) |
Aug 14, 2017 | 27.74 | 27.83 | 27.70 | 27.73 | 59,041 | +0.28(+1.02%) |
Aug 11, 2017 | 27.42 | 27.56 | 27.30 | 27.45 | 100,925 | +0.04(+0.15%) |
Aug 10, 2017 | 27.78 | 27.82 | 27.41 | 27.41 | 69,818 | -0.65(-2.32%) |
Aug 09, 2017 | 27.99 | 28.06 | 27.90 | 28.06 | 54,384 | -0.23(-0.81%) |
Aug 08, 2017 | 28.37 | 28.47 | 28.24 | 28.29 | 67,669 | +0.01(+0.03%) |
Aug 07, 2017 | 28.17 | 28.32 | 28.17 | 28.28 | 81,386 | +0.19(+0.66%) |
Aug 04, 2017 | 28.02 | 28.16 | 28.00 | 28.10 | 50,025 | +0.14(+0.48%) |
Aug 03, 2017 | 28.00 | 28.00 | 27.90 | 27.96 | 87,270 | -0.14(-0.48%) |
Aug 02, 2017 | 28.13 | 28.17 | 28.00 | 28.10 | 72,974 | -0.02(-0.06%) |
Aug 01, 2017 | 28.11 | 28.16 | 28.08 | 28.11 | 237,015 | +0.11(+0.39%) |
Jul 31, 2017 | 27.99 | 28.01 | 27.89 | 28.00 | 171,192 | +0.05(+0.18%) |
Jul 28, 2017 | 27.83 | 27.95 | 27.81 | 27.95 | 64,500 | -0.03(-0.09%) |
Jul 27, 2017 | 28.20 | 28.21 | 27.79 | 27.98 | 48,694 | -0.11(-0.39%) |
Jul 26, 2017 | 27.89 | 28.11 | 27.87 | 28.09 | 82,645 | +0.25(+0.91%) |
Jul 25, 2017 | 27.95 | 28.03 | 27.83 | 27.84 | 253,893 | -0.13(-0.45%) |
Jul 24, 2017 | 27.92 | 27.99 | 27.89 | 27.96 | 42,653 | +0.14(+0.52%) |
Jul 21, 2017 | 27.88 | 27.90 | 27.80 | 27.82 | 72,883 | -0.06(-0.21%) |
Jul 20, 2017 | 27.94 | 27.94 | 27.80 | 27.88 | 114,093 | -0.01(-0.03%) |
Jul 19, 2017 | 27.92 | 27.94 | 27.83 | 27.89 | 91,564 | +0.20(+0.73%) |
Jul 18, 2017 | 27.60 | 27.69 | 27.51 | 27.68 | 108,085 | +0.10(+0.37%) |
Jul 17, 2017 | 27.61 | 27.63 | 27.52 | 27.58 | 193,836 | -0.09(-0.34%) |
Jul 14, 2017 | 27.50 | 27.71 | 27.50 | 27.67 | 52,671 | +0.36(+1.30%) |
Jul 13, 2017 | 27.26 | 27.37 | 27.22 | 27.32 | 175,305 | +0.06(+0.22%) |
Jul 12, 2017 | 27.05 | 27.27 | 27.05 | 27.26 | 48,829 | +0.54(+2.03%) |
Jul 11, 2017 | 26.66 | 26.74 | 26.58 | 26.72 | 81,413 | +0.22(+0.83%) |
Jul 10, 2017 | 26.30 | 26.53 | 26.30 | 26.50 | 87,533 | +0.19(+0.71%) |
Jul 07, 2017 | 26.34 | 26.35 | 26.18 | 26.31 | 105,307 | +0.08(+0.32%) |
Jul 06, 2017 | 26.37 | 26.37 | 26.19 | 26.23 | 84,217 | -0.26(-0.99%) |
Jul 05, 2017 | 26.44 | 26.51 | 26.30 | 26.49 | 271,916 | -0.08(-0.32%) |
Jul 03, 2017 | 26.59 | 26.65 | 26.54 | 26.57 | 90,028 | +0.14(+0.54%) |
Jun 30, 2017 | 26.47 | 26.54 | 26.42 | 26.43 | 208,975 | +0.10(+0.39%) |
Jun 29, 2017 | 26.52 | 26.52 | 26.16 | 26.33 | 95,214 | -0.33(-1.24%) |
Jun 28, 2017 | 26.65 | 26.68 | 26.48 | 26.66 | 168,863 | +0.18(+0.67%) |
Jun 27, 2017 | 26.66 | 26.67 | 26.48 | 26.48 | 59,096 | -0.27(-1.01%) |
Jun 26, 2017 | 26.78 | 26.82 | 26.68 | 26.75 | 62,015 | +0.20(+0.77%) |
Jun 23, 2017 | 26.46 | 26.61 | 26.46 | 26.55 | 94,945 | +0.11(+0.40%) |
Jun 22, 2017 | 26.38 | 26.54 | 26.38 | 26.44 | 91,074 | +0.10(+0.37%) |
Jun 21, 2017 | 26.39 | 26.49 | 26.30 | 26.35 | 360,792 | +0.09(+0.34%) |
Jun 20, 2017 | 26.55 | 26.55 | 26.25 | 26.26 | 75,866 | -0.25(-0.95%) |
Jun 19, 2017 | 26.38 | 26.57 | 26.38 | 26.51 | 32,737 | +0.19(+0.74%) |
Jun 16, 2017 | 26.36 | 26.36 | 26.22 | 26.32 | 42,293 | +0.07(+0.26%) |
Jun 15, 2017 | 26.22 | 26.25 | 26.10 | 26.25 | 85,719 | -0.27(-1.00%) |
Jun 14, 2017 | 26.70 | 26.71 | 26.43 | 26.51 | 20,843 | -0.02(-0.08%) |
Jun 13, 2017 | 26.54 | 26.55 | 26.45 | 26.54 | 107,777 | +0.12(+0.45%) |
Jun 12, 2017 | 26.45 | 26.46 | 26.31 | 26.42 | 47,467 | -0.15(-0.57%) |
Jun 09, 2017 | 26.79 | 26.81 | 26.49 | 26.57 | 55,627 | -0.24(-0.88%) |
Jun 08, 2017 | 26.86 | 26.86 | 26.66 | 26.81 | 267,240 | +0.14(+0.54%) |
Jun 07, 2017 | 26.65 | 26.70 | 26.55 | 26.66 | 20,280 | -0.05(-0.19%) |
Jun 06, 2017 | 26.65 | 26.75 | 26.62 | 26.71 | 55,033 | +0.02(+0.06%) |
Jun 05, 2017 | 26.70 | 26.73 | 26.67 | 26.70 | 72,106 | -0.01(-0.03%) |
Jun 02, 2017 | 26.61 | 26.79 | 26.59 | 26.70 | 97,558 | +0.18(+0.67%) |
Jun 01, 2017 | 26.46 | 26.54 | 26.38 | 26.53 | 141,518 | +0.16(+0.61%) |
May 31, 2017 | 26.49 | 26.49 | 26.31 | 26.37 | 204,852 | -0.16(-0.60%) |
May 30, 2017 | 26.49 | 26.59 | 26.48 | 26.53 | 141,219 | -0.11(-0.41%) |
May 26, 2017 | 26.59 | 26.67 | 26.59 | 26.64 | 85,202 | +0.08(+0.32%) |
May 25, 2017 | 26.65 | 26.65 | 26.50 | 26.55 | 61,907 | +0.10(+0.38%) |
May 24, 2017 | 26.41 | 26.49 | 26.34 | 26.45 | 68,351 | +0.11(+0.42%) |
May 23, 2017 | 26.38 | 26.38 | 26.28 | 26.34 | 194,109 | +0.01(+0.03%) |
May 22, 2017 | 26.36 | 26.38 | 26.24 | 26.33 | 58,714 | +0.04(+0.16%) |
May 19, 2017 | 26.16 | 26.34 | 26.16 | 26.29 | 77,661 | +0.51(+1.96%) |
May 18, 2017 | 25.66 | 25.98 | 25.59 | 25.79 | 88,286 | -0.48(-1.83%) |
May 17, 2017 | 26.57 | 26.60 | 26.27 | 26.27 | 102,436 | -0.45(-1.70%) |
May 16, 2017 | 26.65 | 26.74 | 26.64 | 26.72 | 104,863 | +0.06(+0.22%) |
May 15, 2017 | 26.56 | 26.66 | 26.52 | 26.66 | 77,219 | +0.26(+0.99%) |
May 12, 2017 | 26.37 | 26.44 | 26.35 | 26.40 | 261,853 | +0.08(+0.29%) |
May 11, 2017 | 26.23 | 26.33 | 26.17 | 26.33 | 53,720 | +0.10(+0.39%) |
May 10, 2017 | 26.21 | 26.25 | 25.97 | 26.22 | 192,683 | +0.14(+0.55%) |
May 09, 2017 | 26.00 | 26.16 | 26.00 | 26.08 | 116,786 | +0.26(+1.01%) |
May 08, 2017 | 25.88 | 25.92 | 25.79 | 25.82 | 44,535 | +0.07(+0.26%) |
May 05, 2017 | 25.58 | 25.78 | 25.51 | 25.75 | 87,948 | +0.16(+0.63%) |
May 04, 2017 | 25.78 | 25.78 | 25.55 | 25.59 | 86,895 | -0.23(-0.88%) |
May 03, 2017 | 25.93 | 25.94 | 25.77 | 25.82 | 296,371 | -0.18(-0.71%) |
May 02, 2017 | 26.00 | 26.03 | 25.95 | 26.00 | 88,728 | +0.16(+0.62%) |
May 01, 2017 | 25.89 | 25.93 | 25.77 | 25.85 | 84,128 | +0.10(+0.39%) |
Apr 28, 2017 | 25.66 | 25.76 | 25.62 | 25.74 | 53,428 | +0.08(+0.29%) |
Apr 27, 2017 | 25.78 | 25.78 | 25.61 | 25.67 | 196,450 | -0.03(-0.13%) |
Apr 26, 2017 | 25.72 | 25.77 | 25.66 | 25.70 | 1,829,388 | -0.08(-0.33%) |
Apr 25, 2017 | 25.78 | 25.84 | 25.71 | 25.79 | 97,874 | +0.26(+1.02%) |
Apr 24, 2017 | 25.55 | 25.61 | 25.51 | 25.53 | 143,919 | +0.27(+1.07%) |
Apr 21, 2017 | 25.29 | 25.29 | 25.18 | 25.26 | 138,739 | +0.03(+0.13%) |
Apr 20, 2017 | 25.18 | 25.24 | 25.09 | 25.22 | 58,899 | +0.32(+1.28%) |
Apr 19, 2017 | 25.05 | 25.10 | 24.89 | 24.90 | 339,482 | -0.15(-0.60%) |
Apr 18, 2017 | 25.10 | 25.13 | 25.02 | 25.05 | 34,250 | -0.27(-1.06%) |
Apr 17, 2017 | 25.25 | 25.33 | 25.16 | 25.32 | 52,879 | +0.23(+0.91%) |
Apr 13, 2017 | 25.16 | 25.28 | 25.10 | 25.10 | 112,726 | -0.04(-0.17%) |
Apr 12, 2017 | 25.10 | 25.14 | 24.98 | 25.14 | 84,296 | +0.17(+0.67%) |
Apr 11, 2017 | 24.99 | 25.01 | 24.84 | 24.97 | 62,081 | -0.03(-0.10%) |
Apr 10, 2017 | 25.10 | 25.10 | 24.93 | 25.00 | 94,434 | -0.13(-0.50%) |
Apr 07, 2017 | 25.21 | 25.28 | 25.12 | 25.12 | 133,047 | -0.12(-0.46%) |
Apr 06, 2017 | 25.40 | 25.40 | 25.21 | 25.24 | 108,942 | -0.10(-0.38%) |
Apr 05, 2017 | 25.49 | 25.55 | 25.33 | 25.33 | 51,359 | -0.08(-0.33%) |
Apr 04, 2017 | 25.37 | 25.43 | 25.28 | 25.42 | 139,115 | +0.03(+0.10%) |
Apr 03, 2017 | 25.39 | 25.39 | 25.21 | 25.39 | 88,713 | +0.16(+0.63%) |
Mar 31, 2017 | 25.32 | 25.32 | 25.22 | 25.23 | 124,171 | -0.19(-0.76%) |
Mar 30, 2017 | 25.51 | 25.53 | 25.42 | 25.42 | 201,022 | -0.13(-0.49%) |
Mar 29, 2017 | 25.49 | 25.57 | 25.43 | 25.55 | 119,941 | +0.06(+0.23%) |
Mar 28, 2017 | 25.47 | 25.54 | 25.46 | 25.49 | 217,961 | +0.03(+0.10%) |
Mar 27, 2017 | 25.42 | 25.50 | 25.30 | 25.47 | 58,704 | -0.07(-0.28%) |
Mar 24, 2017 | 25.44 | 25.57 | 25.40 | 25.54 | 55,312 | +0.08(+0.30%) |
Mar 23, 2017 | 25.44 | 25.55 | 25.42 | 25.46 | 38,986 | -0.01(-0.03%) |
Mar 22, 2017 | 25.26 | 25.50 | 25.24 | 25.47 | 112,142 | +0.13(+0.50%) |
Mar 21, 2017 | 25.83 | 25.83 | 25.33 | 25.35 | 94,859 | -0.30(-1.18%) |
Mar 20, 2017 | 25.54 | 25.67 | 25.42 | 25.65 | 65,647 | +0.26(+1.03%) |
Mar 17, 2017 | 25.43 | 25.46 | 25.35 | 25.39 | 33,737 | +0.03(+0.10%) |
Mar 16, 2017 | 25.45 | 25.45 | 25.34 | 25.36 | 93,495 | +0.12(+0.47%) |
Mar 15, 2017 | 24.76 | 25.26 | 24.67 | 25.24 | 78,326 | +0.62(+2.53%) |
Mar 14, 2017 | 24.71 | 24.73 | 24.60 | 24.62 | 122,152 | -0.17(-0.68%) |
Mar 13, 2017 | 24.64 | 24.79 | 24.64 | 24.79 | 140,690 | +0.39(+1.58%) |
Mar 10, 2017 | 24.40 | 24.43 | 24.29 | 24.40 | 68,576 | +0.22(+0.90%) |
Mar 09, 2017 | 24.23 | 24.26 | 24.08 | 24.19 | 87,356 | -0.16(-0.66%) |
Mar 08, 2017 | 24.53 | 24.53 | 24.34 | 24.34 | 189,339 | -0.20(-0.82%) |
Mar 07, 2017 | 24.66 | 24.66 | 24.50 | 24.55 | 111,435 | +0.00(+0.00%) |
Mar 06, 2017 | 24.60 | 24.60 | 24.48 | 24.55 | 99,854 | +0.01(+0.03%) |
Mar 03, 2017 | 24.51 | 24.55 | 24.37 | 24.54 | 104,990 | +0.16(+0.66%) |
Mar 02, 2017 | 24.60 | 24.60 | 24.35 | 24.38 | 159,736 | -0.37(-1.50%) |
Mar 01, 2017 | 24.67 | 24.79 | 24.61 | 24.75 | 449,050 | +0.33(+1.34%) |
Feb 28, 2017 | 24.59 | 24.59 | 24.38 | 24.42 | 198,577 | -0.18(-0.75%) |
Feb 27, 2017 | 24.71 | 24.72 | 24.56 | 24.61 | 253,812 | -0.11(-0.44%) |
Feb 24, 2017 | 24.72 | 24.80 | 24.68 | 24.71 | 69,558 | -0.25(-1.01%) |
Feb 23, 2017 | 25.18 | 25.18 | 24.94 | 24.97 | 57,019 | -0.02(-0.07%) |
Feb 22, 2017 | 24.92 | 24.98 | 24.82 | 24.98 | 65,087 | +0.09(+0.37%) |
Feb 21, 2017 | 24.85 | 24.90 | 24.77 | 24.89 | 47,805 | +0.29(+1.20%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.93 | 24.94 | 24.73 | 24.77 | 68,107 | -0.09(-0.37%) |
Feb 15, 2017 | 24.68 | 24.87 | 24.61 | 24.86 | 194,914 | +0.24(+0.96%) |
Feb 14, 2017 | 24.67 | 24.67 | 24.45 | 24.62 | 67,594 | +0.03(+0.10%) |
Feb 13, 2017 | 24.59 | 24.62 | 24.40 | 24.60 | 76,686 | +0.09(+0.38%) |
Feb 10, 2017 | 24.43 | 24.51 | 24.33 | 24.50 | 83,374 | +0.18(+0.76%) |
Feb 09, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 80,169 | +0.10(+0.42%) |
Feb 08, 2017 | 24.11 | 24.28 | 24.11 | 24.22 | 59,546 | +0.10(+0.42%) |
Feb 07, 2017 | 24.24 | 24.24 | 24.07 | 24.12 | 204,578 | -0.13(-0.52%) |
Feb 06, 2017 | 24.34 | 24.34 | 24.20 | 24.24 | 201,794 | +0.01(+0.03%) |
Feb 03, 2017 | 24.34 | 24.34 | 24.16 | 24.24 | 55,577 | +0.11(+0.45%) |
Feb 02, 2017 | 24.09 | 24.17 | 24.04 | 24.13 | 43,797 | +0.11(+0.46%) |
Feb 01, 2017 | 24.15 | 24.15 | 23.95 | 24.02 | 138,022 | +0.06(+0.25%) |
Jan 31, 2017 | 23.95 | 24.01 | 23.89 | 23.96 | 58,949 | +0.07(+0.28%) |
Jan 30, 2017 | 23.86 | 23.97 | 23.86 | 23.89 | 123,099 | -0.13(-0.53%) |
Jan 27, 2017 | 23.97 | 24.11 | 23.97 | 24.02 | 767,315 | -0.04(-0.17%) |
Jan 26, 2017 | 24.14 | 24.14 | 23.99 | 24.06 | 86,314 | -0.04(-0.17%) |
Jan 25, 2017 | 24.02 | 24.13 | 24.00 | 24.10 | 90,914 | +0.24(+0.99%) |
Jan 24, 2017 | 23.82 | 23.95 | 23.82 | 23.87 | 89,103 | +0.13(+0.53%) |
Jan 23, 2017 | 23.55 | 23.78 | 23.55 | 23.74 | 112,799 | +0.27(+1.15%) |
Jan 20, 2017 | 23.40 | 23.50 | 23.35 | 23.47 | 44,129 | +0.05(+0.22%) |
Jan 19, 2017 | 23.42 | 23.44 | 23.33 | 23.42 | 137,774 | +0.02(+0.07%) |
Jan 18, 2017 | 23.56 | 23.56 | 23.39 | 23.40 | 106,168 | -0.12(-0.50%) |
Jan 17, 2017 | 23.53 | 23.64 | 23.48 | 23.52 | 161,009 | -0.02(-0.07%) |
Jan 13, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.58 | 23.61 | 23.48 | 23.60 | 70,781 | +0.12(+0.50%) |
Jan 11, 2017 | 23.26 | 23.48 | 23.13 | 23.48 | 228,875 | +0.24(+1.05%) |
Jan 10, 2017 | 23.28 | 23.31 | 23.19 | 23.23 | 40,796 | +0.18(+0.77%) |
Jan 09, 2017 | 23.02 | 23.14 | 23.02 | 23.06 | 61,598 | +0.01(+0.04%) |
Jan 06, 2017 | 23.10 | 23.10 | 23.01 | 23.05 | 212,442 | -0.15(-0.65%) |
Jan 05, 2017 | 23.07 | 23.24 | 23.07 | 23.20 | 392,041 | +0.28(+1.21%) |
Jan 04, 2017 | 22.88 | 23.02 | 22.88 | 22.92 | 117,380 | +0.21(+0.93%) |
Jan 03, 2017 | 22.65 | 22.82 | 22.62 | 22.71 | 238,495 | +0.21(+0.93%) |
Dec 30, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.47 | 22.69 | 22.47 | 22.62 | 22,434 | +0.30(+1.36%) |
Dec 28, 2016 | 22.32 | 22.40 | 22.27 | 22.32 | 81,673 | +0.13(+0.57%) |
Dec 27, 2016 | 22.22 | 22.23 | 22.16 | 22.19 | 46,999 | +0.12(+0.53%) |
Dec 23, 2016 | 22.07 | 22.07 | 22.07 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 22.00 | 22.06 | 21.92 | 21.98 | 39,241 | -0.22(-0.98%) |
Dec 21, 2016 | 22.39 | 22.39 | 22.20 | 22.20 | 122,795 | -0.14(-0.64%) |
Dec 20, 2016 | 22.34 | 22.35 | 22.27 | 22.34 | 266,144 | +0.08(+0.36%) |
Dec 19, 2016 | 22.32 | 22.37 | 22.20 | 22.26 | 94,088 | -0.06(-0.28%) |
Dec 16, 2016 | 22.39 | 22.48 | 22.32 | 22.32 | 33,856 | -0.20(-0.89%) |
Dec 15, 2016 | 22.55 | 22.55 | 22.41 | 22.53 | 38,612 | +0.01(+0.04%) |
Dec 14, 2016 | 22.83 | 22.99 | 22.42 | 22.52 | 136,499 | -0.58(-2.50%) |
Dec 13, 2016 | 23.02 | 23.12 | 22.99 | 23.09 | 23,035 | +0.27(+1.17%) |
Dec 12, 2016 | 22.92 | 22.93 | 22.78 | 22.83 | 33,931 | -0.13(-0.55%) |
Dec 09, 2016 | 23.00 | 23.04 | 22.95 | 22.95 | 126,365 | -0.13(-0.58%) |
Dec 08, 2016 | 22.82 | 23.10 | 22.82 | 23.09 | 55,549 | +0.15(+0.66%) |
Dec 07, 2016 | 22.84 | 23.01 | 22.78 | 22.94 | 94,895 | +0.26(+1.14%) |
Dec 06, 2016 | 22.52 | 22.68 | 22.52 | 22.68 | 54,733 | +0.12(+0.52%) |
Dec 05, 2016 | 22.40 | 22.57 | 22.40 | 22.56 | 118,717 | +0.18(+0.79%) |
Dec 02, 2016 | 22.38 | 22.47 | 22.35 | 22.38 | 87,974 | -0.01(-0.04%) |