Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.95 | 27.95 | 27.95 | 0 | -0.08(-0.30%) | |
Dec 28, 2017 | 28.02 | 28.04 | 27.99 | 28.03 | 4,349 | +0.08(+0.30%) |
Dec 27, 2017 | 28.18 | 28.18 | 27.95 | 27.95 | 5,670 | -0.06(-0.21%) |
Dec 26, 2017 | 27.74 | 28.02 | 27.74 | 28.01 | 2,785 | +0.04(+0.15%) |
Dec 22, 2017 | 27.94 | 27.98 | 27.92 | 27.97 | 1,511 | +0.03(+0.10%) |
Dec 21, 2017 | 27.76 | 27.97 | 27.75 | 27.94 | 15,744 | +0.21(+0.74%) |
Dec 20, 2017 | 27.66 | 27.73 | 27.64 | 27.73 | 2,211 | +0.04(+0.14%) |
Dec 19, 2017 | 27.94 | 27.94 | 27.65 | 27.69 | 2,514 | -0.17(-0.60%) |
Dec 18, 2017 | 27.86 | 27.91 | 27.82 | 27.86 | 4,009 | +0.22(+0.79%) |
Dec 15, 2017 | 27.60 | 27.65 | 27.60 | 27.64 | 1,115 | +0.11(+0.40%) |
Dec 14, 2017 | 27.69 | 27.69 | 27.48 | 27.53 | 1,049 | -0.11(-0.41%) |
Dec 13, 2017 | 27.80 | 27.80 | 27.65 | 27.65 | 1,431 | -0.13(-0.48%) |
Dec 12, 2017 | 27.93 | 27.93 | 27.75 | 27.78 | 521 | -0.05(-0.19%) |
Dec 11, 2017 | 28.17 | 28.17 | 27.81 | 27.83 | 3,143 | +0.22(+0.81%) |
Dec 08, 2017 | 27.60 | 27.84 | 27.60 | 27.61 | 1,948 | +0.13(+0.47%) |
Dec 07, 2017 | 27.11 | 27.62 | 26.97 | 27.48 | 1,525 | +0.23(+0.85%) |
Dec 06, 2017 | 27.30 | 27.30 | 27.20 | 27.25 | 737 | +0.01(+0.03%) |
Dec 05, 2017 | 27.48 | 27.48 | 27.24 | 27.24 | 789 | +0.05(+0.19%) |
Dec 04, 2017 | 27.94 | 27.94 | 27.19 | 27.19 | 8,104 | -0.16(-0.58%) |
Dec 01, 2017 | 27.46 | 27.46 | 27.25 | 27.35 | 3,106 | -0.19(-0.70%) |
Nov 30, 2017 | 27.82 | 27.82 | 27.23 | 27.54 | 5,099 | +0.17(+0.63%) |
Nov 29, 2017 | 27.94 | 27.94 | 27.28 | 27.37 | 6,938 | -0.61(-2.20%) |
Nov 28, 2017 | 28.14 | 28.14 | 27.79 | 27.98 | 10,173 | +0.14(+0.50%) |
Nov 27, 2017 | 28.76 | 28.76 | 27.79 | 27.84 | 14,615 | -0.76(-2.67%) |
Nov 24, 2017 | 28.56 | 28.65 | 28.55 | 28.60 | 8,139 | +0.19(+0.66%) |
Nov 22, 2017 | 28.32 | 28.44 | 28.24 | 28.42 | 9,067 | +0.24(+0.84%) |
Nov 21, 2017 | 28.09 | 28.25 | 28.07 | 28.18 | 7,132 | +0.28(+0.99%) |
Nov 20, 2017 | 28.20 | 28.20 | 27.87 | 27.90 | 8,919 | +0.21(+0.76%) |
Nov 17, 2017 | 27.54 | 27.74 | 27.54 | 27.69 | 3,560 | +0.27(+1.00%) |
Nov 16, 2017 | 27.01 | 27.49 | 27.01 | 27.42 | 3,761 | +0.46(+1.69%) |
Nov 15, 2017 | 26.88 | 27.08 | 26.86 | 26.96 | 1,260 | +0.00(+0.00%) |
Nov 14, 2017 | 27.04 | 27.07 | 26.95 | 26.96 | 1,505 | -0.15(-0.55%) |
Nov 13, 2017 | 27.15 | 27.15 | 27.11 | 27.11 | 1,122 | -0.15(-0.55%) |
Nov 10, 2017 | 27.16 | 27.29 | 27.16 | 27.26 | 12,811 | +0.17(+0.62%) |
Nov 09, 2017 | 26.93 | 27.09 | 26.77 | 27.09 | 12,846 | -0.09(-0.32%) |
Nov 08, 2017 | 27.18 | 27.25 | 27.13 | 27.18 | 5,795 | -0.10(-0.35%) |
Nov 07, 2017 | 27.60 | 27.61 | 27.27 | 27.27 | 3,118 | -0.42(-1.50%) |
Nov 06, 2017 | 27.65 | 27.74 | 27.54 | 27.69 | 9,279 | +0.16(+0.59%) |
Nov 03, 2017 | 27.34 | 27.53 | 27.34 | 27.52 | 11,814 | +0.16(+0.57%) |
Nov 02, 2017 | 27.77 | 27.77 | 27.34 | 27.37 | 14,382 | -0.40(-1.46%) |
Nov 01, 2017 | 27.94 | 27.94 | 27.77 | 27.77 | 3,430 | -0.01(-0.04%) |
Oct 31, 2017 | 27.54 | 27.79 | 27.53 | 27.78 | 5,656 | +0.24(+0.86%) |
Oct 30, 2017 | 27.55 | 27.55 | 27.50 | 27.54 | 1,631 | +0.07(+0.24%) |
Oct 27, 2017 | 27.36 | 27.50 | 27.35 | 27.48 | 1,183 | +0.14(+0.52%) |
Oct 26, 2017 | 27.43 | 27.46 | 27.34 | 27.34 | 1,120 | +0.09(+0.33%) |
Oct 25, 2017 | 27.46 | 27.46 | 27.04 | 27.25 | 2,779 | -0.20(-0.72%) |
Oct 24, 2017 | 27.28 | 27.45 | 27.28 | 27.45 | 1,396 | +0.16(+0.60%) |
Oct 23, 2017 | 27.67 | 27.67 | 27.28 | 27.28 | 5,356 | -0.28(-1.01%) |
Oct 20, 2017 | 27.34 | 27.56 | 27.34 | 27.56 | 3,730 | +0.58(+2.15%) |
Oct 19, 2017 | 27.10 | 27.10 | 26.75 | 26.98 | 1,394 | -0.20(-0.75%) |
Oct 18, 2017 | 27.13 | 27.22 | 27.13 | 27.18 | 1,392 | +0.07(+0.24%) |
Oct 17, 2017 | 27.22 | 27.22 | 26.79 | 27.12 | 3,601 | -0.16(-0.59%) |
Oct 16, 2017 | 27.32 | 27.32 | 27.24 | 27.28 | 2,300 | +0.07(+0.27%) |
Oct 13, 2017 | 27.64 | 27.64 | 27.18 | 27.20 | 3,884 | -0.05(-0.20%) |
Oct 12, 2017 | 27.26 | 27.32 | 27.26 | 27.26 | 6,227 | -0.00(-0.01%) |
Oct 11, 2017 | 27.60 | 27.60 | 27.15 | 27.26 | 9,486 | +0.19(+0.69%) |
Oct 10, 2017 | 27.60 | 27.60 | 27.05 | 27.07 | 3,385 | +0.18(+0.67%) |
Oct 09, 2017 | 26.91 | 27.01 | 26.81 | 26.89 | 7,751 | +0.05(+0.20%) |
Oct 06, 2017 | 26.93 | 26.93 | 26.75 | 26.84 | 5,829 | -0.04(-0.15%) |
Oct 05, 2017 | 26.70 | 26.88 | 26.70 | 26.88 | 1,049 | +0.25(+0.93%) |
Oct 04, 2017 | 26.56 | 26.63 | 26.49 | 26.63 | 8,748 | +0.00(+0.02%) |
Oct 03, 2017 | 26.62 | 26.66 | 26.57 | 26.63 | 1,105 | +0.09(+0.36%) |
Oct 02, 2017 | 26.71 | 26.71 | 26.45 | 26.53 | 759 | +0.18(+0.69%) |
Sep 29, 2017 | 26.35 | 26.35 | 26.35 | 26.35 | 350 | +0.22(+0.83%) |
Sep 28, 2017 | 26.26 | 26.26 | 26.13 | 26.13 | 1,487 | -0.13(-0.50%) |
Sep 27, 2017 | 26.23 | 26.30 | 26.13 | 26.26 | 1,971 | +0.29(+1.10%) |
Sep 26, 2017 | 25.87 | 26.12 | 25.87 | 25.98 | 2,281 | +0.09(+0.34%) |
Sep 25, 2017 | 26.31 | 26.31 | 25.89 | 25.89 | 1,978 | -0.33(-1.24%) |
Sep 22, 2017 | 26.25 | 26.27 | 26.22 | 26.22 | 1,810 | +0.08(+0.32%) |
Sep 21, 2017 | 26.17 | 26.17 | 26.09 | 26.13 | 3,875 | +0.03(+0.12%) |
Sep 20, 2017 | 26.24 | 26.24 | 26.07 | 26.10 | 2,072 | -0.23(-0.86%) |
Sep 19, 2017 | 26.19 | 26.34 | 26.19 | 26.33 | 2,553 | +0.16(+0.61%) |
Sep 18, 2017 | 26.22 | 26.22 | 26.07 | 26.17 | 8,658 | +0.21(+0.80%) |
Sep 15, 2017 | 26.16 | 26.16 | 25.86 | 25.96 | 8,584 | -0.08(-0.32%) |
Sep 14, 2017 | 26.01 | 26.04 | 25.84 | 26.04 | 5,671 | +0.07(+0.27%) |
Sep 13, 2017 | 26.10 | 26.10 | 25.94 | 25.97 | 1,434 | -0.18(-0.68%) |
Sep 12, 2017 | 26.11 | 26.15 | 26.02 | 26.15 | 3,713 | +0.05(+0.19%) |
Sep 11, 2017 | 26.09 | 26.10 | 26.09 | 26.10 | 469 | +0.36(+1.39%) |
Sep 08, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 1,931 | -0.20(-0.76%) |
Sep 07, 2017 | 25.84 | 25.94 | 25.84 | 25.94 | 708 | -0.11(-0.42%) |
Sep 06, 2017 | 25.90 | 26.05 | 25.90 | 26.05 | 394 | +0.19(+0.73%) |
Sep 05, 2017 | 26.05 | 26.05 | 25.74 | 25.86 | 4,703 | -0.19(-0.72%) |
Sep 01, 2017 | 25.92 | 26.05 | 25.92 | 26.05 | 2,416 | +0.21(+0.80%) |
Aug 31, 2017 | 25.84 | 25.90 | 25.84 | 25.84 | 1,120 | +0.10(+0.38%) |
Aug 30, 2017 | 25.65 | 25.75 | 25.64 | 25.75 | 5,105 | +0.18(+0.71%) |
Aug 29, 2017 | 25.51 | 25.56 | 25.51 | 25.56 | 657 | -0.01(-0.05%) |
Aug 28, 2017 | 25.54 | 25.58 | 25.47 | 25.58 | 1,166 | +0.03(+0.12%) |
Aug 25, 2017 | 25.50 | 25.64 | 25.50 | 25.55 | 1,131 | +0.06(+0.23%) |
Aug 24, 2017 | 25.50 | 25.65 | 25.49 | 25.49 | 1,695 | +0.09(+0.35%) |
Aug 23, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 384 | +0.09(+0.36%) |
Aug 22, 2017 | 25.26 | 25.31 | 25.26 | 25.31 | 854 | +0.27(+1.07%) |
Aug 21, 2017 | 25.15 | 25.15 | 24.98 | 25.04 | 5,155 | -0.11(-0.45%) |
Aug 18, 2017 | 25.02 | 25.15 | 25.02 | 25.15 | 433 | -0.07(-0.26%) |
Aug 17, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 494 | -0.09(-0.35%) |
Aug 16, 2017 | 25.40 | 25.40 | 25.30 | 25.31 | 1,784 | +0.11(+0.43%) |
Aug 15, 2017 | 25.32 | 25.32 | 25.19 | 25.20 | 1,023 | -0.15(-0.58%) |
Aug 14, 2017 | 25.39 | 25.39 | 25.31 | 25.35 | 4,350 | +0.24(+0.94%) |
Aug 11, 2017 | 24.86 | 25.11 | 24.58 | 25.11 | 3,757 | +0.11(+0.43%) |
Aug 10, 2017 | 25.23 | 25.23 | 24.95 | 25.01 | 2,456 | -0.39(-1.53%) |
Aug 09, 2017 | 25.25 | 25.39 | 25.25 | 25.39 | 2,280 | -0.06(-0.25%) |
Aug 08, 2017 | 25.56 | 25.56 | 25.46 | 25.46 | 999 | -0.06(-0.25%) |
Aug 07, 2017 | 25.46 | 25.56 | 25.46 | 25.52 | 3,080 | +0.13(+0.53%) |
Aug 03, 2017 | 25.39 | 56 | +0.14(+0.56%) | |||
Aug 02, 2017 | 25.55 | 25.55 | 25.19 | 25.25 | 2,023 | -0.46(-1.79%) |
Aug 01, 2017 | 25.72 | 25.72 | 25.61 | 25.71 | 3,395 | +0.20(+0.79%) |
Jul 31, 2017 | 25.51 | 25.55 | 25.46 | 25.50 | 3,391 | -0.05(-0.22%) |
Jul 28, 2017 | 25.55 | 25.57 | 25.54 | 25.56 | 2,045 | -0.03(-0.11%) |
Jul 27, 2017 | 25.79 | 25.85 | 25.57 | 25.59 | 1,519 | -0.31(-1.20%) |
Jul 26, 2017 | 25.90 | 25.90 | 25.85 | 25.90 | 1,247 | +0.04(+0.14%) |
Jul 25, 2017 | 25.54 | 25.86 | 25.54 | 25.86 | 4,050 | +0.25(+0.96%) |
Jul 24, 2017 | 25.45 | 25.68 | 25.45 | 25.62 | 3,904 | +0.13(+0.50%) |
Jul 21, 2017 | 25.43 | 25.58 | 25.43 | 25.49 | 2,557 | -0.09(-0.35%) |
Jul 20, 2017 | 25.71 | 25.71 | 25.57 | 25.58 | 1,783 | +0.01(+0.03%) |
Jul 19, 2017 | 25.42 | 25.60 | 25.42 | 25.57 | 5,681 | +0.29(+1.15%) |
Jul 18, 2017 | 25.19 | 25.32 | 25.19 | 25.28 | 2,587 | -0.04(-0.16%) |
Jul 17, 2017 | 25.35 | 25.35 | 25.25 | 25.32 | 7,045 | +0.04(+0.15%) |
Jul 14, 2017 | 25.24 | 25.32 | 25.20 | 25.28 | 7,743 | +0.25(+0.98%) |
Jul 13, 2017 | 25.20 | 25.20 | 25.03 | 25.04 | 4,140 | -0.04(-0.16%) |
Jul 12, 2017 | 25.03 | 25.13 | 24.96 | 25.08 | 7,478 | +0.26(+1.06%) |
Jul 11, 2017 | 24.66 | 24.81 | 24.64 | 24.81 | 2,609 | +0.13(+0.54%) |
Jul 10, 2017 | 24.67 | 24.74 | 24.67 | 24.68 | 2,986 | +0.01(+0.03%) |
Jul 07, 2017 | 24.35 | 24.68 | 24.35 | 24.67 | 4,785 | +0.21(+0.84%) |
Jul 06, 2017 | 24.47 | 24.66 | 24.42 | 24.47 | 1,967 | -0.23(-0.93%) |
Jul 05, 2017 | 24.52 | 24.72 | 24.52 | 24.70 | 5,741 | +0.06(+0.25%) |
Jul 03, 2017 | 24.76 | 24.76 | 24.64 | 24.64 | 884 | -0.17(-0.68%) |
Jun 30, 2017 | 24.93 | 24.93 | 24.77 | 24.80 | 4,158 | +0.11(+0.44%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.60 | 24.70 | 9,368 | -0.37(-1.46%) |
Jun 28, 2017 | 24.89 | 25.06 | 24.77 | 25.06 | 13,144 | +0.31(+1.24%) |
Jun 27, 2017 | 25.16 | 25.16 | 24.76 | 24.76 | 16,231 | -0.25(-0.99%) |
Jun 26, 2017 | 25.17 | 25.17 | 24.95 | 25.00 | 6,431 | +0.03(+0.12%) |
Jun 23, 2017 | 24.83 | 24.98 | 24.83 | 24.97 | 5,690 | -0.01(-0.03%) |
Jun 22, 2017 | 24.88 | 24.98 | 24.88 | 24.98 | 640 | +0.16(+0.63%) |
Jun 21, 2017 | 24.85 | 24.85 | 24.82 | 24.82 | 704 | -0.04(-0.16%) |
Jun 20, 2017 | 25.04 | 25.11 | 24.86 | 24.86 | 7,702 | -0.31(-1.22%) |
Jun 19, 2017 | 25.08 | 25.17 | 25.08 | 25.17 | 4,453 | +0.42(+1.68%) |
Jun 16, 2017 | 24.73 | 24.76 | 24.64 | 24.76 | 2,749 | -0.07(-0.28%) |
Jun 15, 2017 | 24.57 | 24.82 | 24.49 | 24.82 | 8,135 | -0.11(-0.45%) |
Jun 14, 2017 | 25.18 | 25.18 | 24.94 | 24.94 | 3,681 | -0.06(-0.24%) |
Jun 13, 2017 | 25.00 | 25.06 | 24.88 | 25.00 | 9,355 | +0.20(+0.80%) |
Jun 12, 2017 | 24.83 | 24.83 | 24.80 | 24.80 | 1,719 | -0.30(-1.20%) |
Jun 09, 2017 | 25.55 | 25.62 | 25.01 | 25.10 | 3,867 | -0.33(-1.30%) |
Jun 08, 2017 | 25.39 | 25.43 | 25.35 | 25.43 | 2,341 | +0.04(+0.16%) |
Jun 07, 2017 | 25.41 | 25.47 | 25.36 | 25.39 | 1,467 | -0.08(-0.33%) |
Jun 06, 2017 | 25.39 | 25.51 | 25.39 | 25.48 | 3,073 | +0.06(+0.25%) |
Jun 05, 2017 | 25.45 | 25.45 | 25.32 | 25.41 | 7,854 | -0.09(-0.35%) |
Jun 02, 2017 | 25.48 | 25.50 | 25.48 | 25.50 | 420 | +0.17(+0.66%) |
Jun 01, 2017 | 25.14 | 25.33 | 25.04 | 25.33 | 5,157 | +0.49(+1.99%) |
May 31, 2017 | 24.67 | 24.84 | 24.67 | 24.84 | 1,180 | +0.06(+0.24%) |
May 30, 2017 | 25.04 | 25.04 | 24.77 | 24.78 | 6,222 | -0.08(-0.32%) |
May 26, 2017 | 24.82 | 24.92 | 24.82 | 24.86 | 9,211 | +0.04(+0.16%) |
May 25, 2017 | 24.65 | 24.83 | 24.65 | 24.82 | 2,573 | +0.08(+0.32%) |
May 24, 2017 | 24.65 | 24.74 | 24.61 | 24.74 | 5,440 | +0.21(+0.84%) |
May 23, 2017 | 24.51 | 24.57 | 24.51 | 24.53 | 996 | +0.02(+0.06%) |
May 22, 2017 | 24.41 | 24.52 | 24.41 | 24.52 | 987 | +0.20(+0.83%) |
May 19, 2017 | 24.31 | 24.39 | 24.29 | 24.32 | 5,179 | +0.10(+0.42%) |
May 18, 2017 | 23.96 | 24.21 | 23.83 | 24.21 | 6,348 | +0.07(+0.27%) |
May 17, 2017 | 24.36 | 24.36 | 24.14 | 24.15 | 4,949 | -0.54(-2.19%) |
May 16, 2017 | 24.72 | 24.72 | 24.61 | 24.69 | 5,446 | -0.02(-0.08%) |
May 15, 2017 | 24.67 | 24.78 | 24.63 | 24.71 | 10,275 | +0.38(+1.58%) |
May 12, 2017 | 24.25 | 24.39 | 24.25 | 24.33 | 3,917 | +0.05(+0.22%) |
May 11, 2017 | 24.44 | 24.44 | 24.08 | 24.27 | 4,985 | -0.32(-1.30%) |
May 10, 2017 | 24.49 | 24.62 | 24.40 | 24.59 | 8,236 | +0.16(+0.65%) |
May 09, 2017 | 24.53 | 24.53 | 24.40 | 24.43 | 2,502 | +0.11(+0.46%) |
May 08, 2017 | 24.54 | 24.54 | 24.24 | 24.32 | 5,612 | +0.07(+0.27%) |
May 05, 2017 | 24.01 | 24.26 | 24.01 | 24.26 | 4,540 | +0.33(+1.38%) |
May 04, 2017 | 23.87 | 23.93 | 23.84 | 23.93 | 2,478 | +0.36(+1.53%) |
May 03, 2017 | 23.80 | 23.80 | 23.47 | 23.57 | 6,561 | -0.27(-1.11%) |
May 02, 2017 | 23.73 | 23.83 | 23.70 | 23.83 | 5,374 | +0.17(+0.71%) |
May 01, 2017 | 23.54 | 23.68 | 23.49 | 23.66 | 17,855 | +0.18(+0.75%) |
Apr 28, 2017 | 23.44 | 23.51 | 23.44 | 23.49 | 2,253 | -0.01(-0.06%) |
Apr 27, 2017 | 23.51 | 23.57 | 23.45 | 23.50 | 2,791 | +0.07(+0.31%) |
Apr 26, 2017 | 23.32 | 23.44 | 23.32 | 23.43 | 1,649 | +0.09(+0.38%) |
Apr 25, 2017 | 23.12 | 23.40 | 23.12 | 23.34 | 2,793 | +0.15(+0.64%) |
Apr 24, 2017 | 23.19 | 23.19 | 23.08 | 23.19 | 3,935 | +0.26(+1.15%) |
Apr 21, 2017 | 22.96 | 22.96 | 22.93 | 22.93 | 2,025 | -0.04(-0.16%) |
Apr 20, 2017 | 22.89 | 22.97 | 22.89 | 22.96 | 4,218 | +0.23(+1.00%) |
Apr 19, 2017 | 22.70 | 22.80 | 22.70 | 22.74 | 2,628 | +0.21(+0.92%) |
Apr 18, 2017 | 22.56 | 22.59 | 22.46 | 22.53 | 1,298 | +0.03(+0.13%) |
Apr 17, 2017 | 22.33 | 22.50 | 22.32 | 22.50 | 3,608 | +0.19(+0.87%) |
Apr 13, 2017 | 22.47 | 22.47 | 22.31 | 22.31 | 2,624 | -0.14(-0.64%) |
Apr 11, 2017 | 22.45 | 82 | -0.08(-0.36%) | |||
Apr 10, 2017 | 22.59 | 22.59 | 22.53 | 22.53 | 4,456 | +0.07(+0.31%) |
Apr 07, 2017 | 22.29 | 22.46 | 22.29 | 22.46 | 603 | +0.04(+0.18%) |
Apr 06, 2017 | 22.37 | 22.44 | 22.27 | 22.42 | 2,394 | +0.07(+0.34%) |
Apr 05, 2017 | 22.59 | 22.59 | 22.35 | 22.35 | 674 | -0.29(-1.29%) |
Apr 04, 2017 | 22.63 | 22.64 | 22.63 | 22.64 | 429 | +0.02(+0.08%) |
Apr 03, 2017 | 22.81 | 22.84 | 22.51 | 22.62 | 11,996 | -0.20(-0.86%) |
Mar 31, 2017 | 22.75 | 22.82 | 22.72 | 22.82 | 2,568 | +0.06(+0.26%) |
Mar 30, 2017 | 22.72 | 22.76 | 22.72 | 22.76 | 908 | +0.01(+0.04%) |
Mar 29, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 1,043 | +0.11(+0.48%) |
Mar 28, 2017 | 22.45 | 22.70 | 22.34 | 22.64 | 5,795 | +0.17(+0.75%) |
Mar 27, 2017 | 22.15 | 22.50 | 22.15 | 22.47 | 5,245 | +0.12(+0.55%) |
Mar 24, 2017 | 22.32 | 22.35 | 22.31 | 22.35 | 1,921 | +0.07(+0.33%) |
Mar 23, 2017 | 22.13 | 22.28 | 22.13 | 22.28 | 1,674 | +0.23(+1.04%) |
Mar 22, 2017 | 21.98 | 22.05 | 21.94 | 22.05 | 3,318 | +0.13(+0.59%) |
Mar 21, 2017 | 22.07 | 22.07 | 21.92 | 21.92 | 3,559 | -0.34(-1.51%) |
Mar 20, 2017 | 22.34 | 22.34 | 22.25 | 22.25 | 2,243 | -0.10(-0.44%) |
Mar 17, 2017 | 22.31 | 22.38 | 22.31 | 22.35 | 2,349 | +0.09(+0.42%) |
Mar 16, 2017 | 22.36 | 22.37 | 22.26 | 22.26 | 2,089 | +0.17(+0.75%) |
Mar 15, 2017 | 22.02 | 22.15 | 22.02 | 22.09 | 2,800 | +0.09(+0.41%) |
Mar 14, 2017 | 21.99 | 22.00 | 21.98 | 22.00 | 555 | -0.16(-0.72%) |
Mar 13, 2017 | 22.14 | 22.18 | 22.14 | 22.16 | 565 | +0.03(+0.13%) |
Mar 10, 2017 | 22.07 | 22.16 | 22.07 | 22.13 | 3,051 | +0.12(+0.56%) |
Mar 09, 2017 | 22.08 | 22.08 | 21.89 | 22.01 | 8,029 | -0.07(-0.33%) |
Mar 08, 2017 | 22.03 | 22.11 | 22.03 | 22.08 | 2,803 | +0.04(+0.16%) |
Mar 07, 2017 | 22.22 | 22.31 | 22.05 | 22.05 | 3,763 | -0.12(-0.53%) |
Mar 06, 2017 | 22.21 | 22.21 | 22.07 | 22.17 | 6,384 | -0.19(-0.85%) |
Mar 03, 2017 | 22.38 | 22.38 | 22.23 | 22.36 | 3,654 | +0.08(+0.34%) |
Mar 02, 2017 | 22.54 | 22.54 | 22.27 | 22.28 | 23,544 | -0.24(-1.08%) |
Mar 01, 2017 | 22.50 | 22.52 | 22.44 | 22.52 | 9,012 | +0.24(+1.09%) |
Feb 28, 2017 | 22.28 | 22.35 | 22.28 | 22.28 | 633 | -0.22(-0.97%) |
Feb 27, 2017 | 22.48 | 22.50 | 22.41 | 22.50 | 4,215 | +0.09(+0.40%) |
Feb 24, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 1,854 | -0.08(-0.35%) |
Feb 23, 2017 | 22.46 | 22.49 | 22.41 | 22.49 | 1,226 | +0.03(+0.14%) |
Feb 22, 2017 | 22.50 | 22.51 | 22.44 | 22.46 | 8,150 | -0.03(-0.14%) |
Feb 21, 2017 | 22.38 | 22.49 | 22.38 | 22.49 | 3,529 | +0.20(+0.88%) |
Feb 17, 2017 | 22.29 | 22.29 | 22.29 | 0 | +0.10(+0.45%) | |
Feb 16, 2017 | 22.35 | 22.35 | 22.16 | 22.19 | 5,126 | -0.16(-0.69%) |
Feb 15, 2017 | 22.15 | 22.35 | 22.15 | 22.35 | 2,650 | +0.26(+1.19%) |
Feb 14, 2017 | 21.96 | 22.09 | 21.96 | 22.08 | 3,314 | +0.20(+0.90%) |
Feb 13, 2017 | 21.86 | 21.90 | 21.86 | 21.89 | 5,098 | +0.15(+0.68%) |
Feb 10, 2017 | 21.74 | 21.74 | 21.66 | 21.74 | 1,940 | +0.15(+0.68%) |
Feb 09, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 630 | +0.41(+1.91%) |
Feb 08, 2017 | 21.26 | 21.26 | 21.19 | 21.19 | 788 | -0.15(-0.70%) |
Feb 07, 2017 | 21.32 | 21.33 | 21.32 | 21.33 | 527 | +0.00(+0.02%) |
Feb 06, 2017 | 21.42 | 21.42 | 21.32 | 21.33 | 1,761 | -0.16(-0.76%) |
Feb 03, 2017 | 21.48 | 21.49 | 21.38 | 21.49 | 2,407 | +0.22(+1.03%) |
Feb 02, 2017 | 21.13 | 21.34 | 21.13 | 21.27 | 2,584 | +0.15(+0.69%) |
Feb 01, 2017 | 21.13 | 21.13 | 21.10 | 21.13 | 582 | +0.01(+0.04%) |
Jan 31, 2017 | 21.17 | 21.17 | 21.11 | 21.12 | 1,312 | +0.03(+0.16%) |
Jan 30, 2017 | 21.34 | 21.34 | 21.03 | 21.08 | 4,280 | -0.31(-1.45%) |
Jan 27, 2017 | 21.44 | 21.44 | 21.36 | 21.39 | 1,324 | -0.05(-0.25%) |
Jan 26, 2017 | 21.75 | 21.75 | 21.44 | 21.45 | 2,642 | -0.21(-0.96%) |
Jan 25, 2017 | 21.65 | 21.68 | 21.63 | 21.66 | 5,212 | +0.11(+0.51%) |
Jan 24, 2017 | 21.22 | 21.56 | 21.22 | 21.55 | 801 | +0.28(+1.32%) |
Jan 23, 2017 | 21.39 | 21.39 | 21.27 | 21.27 | 1,701 | -0.12(-0.57%) |
Jan 20, 2017 | 21.38 | 21.39 | 21.38 | 21.39 | 1,062 | +0.14(+0.67%) |
Jan 19, 2017 | 21.30 | 21.33 | 21.25 | 21.25 | 724 | +0.02(+0.09%) |
Jan 18, 2017 | 21.21 | 21.27 | 21.21 | 21.23 | 1,975 | +0.10(+0.47%) |
Jan 17, 2017 | 21.20 | 21.22 | 21.13 | 21.13 | 2,775 | -0.09(-0.42%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.17(+0.79%) | |
Jan 12, 2017 | 20.94 | 21.07 | 20.94 | 21.05 | 3,062 | -0.06(-0.28%) |
Jan 11, 2017 | 21.15 | 21.15 | 21.11 | 21.11 | 1,045 | +0.06(+0.30%) |
Jan 10, 2017 | 21.10 | 21.23 | 21.04 | 21.04 | 8,454 | -0.09(-0.41%) |
Jan 09, 2017 | 21.13 | 21.22 | 21.06 | 21.13 | 7,286 | +0.07(+0.34%) |
Jan 06, 2017 | 21.11 | 21.11 | 20.94 | 21.06 | 5,830 | +0.08(+0.40%) |
Jan 05, 2017 | 20.99 | 20.99 | 20.85 | 20.98 | 4,955 | +0.07(+0.35%) |
Jan 04, 2017 | 20.67 | 20.90 | 20.64 | 20.90 | 610 | +0.37(+1.82%) |