Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.78 | 27.78 | 27.57 | 27.69 | 273,693 | -0.06(-0.23%) |
Dec 27, 2017 | 27.78 | 27.78 | 27.67 | 27.75 | 354,643 | +0.12(+0.45%) |
Dec 26, 2017 | 27.56 | 27.64 | 27.56 | 27.63 | 293,505 | +0.08(+0.29%) |
Dec 22, 2017 | 27.54 | 27.56 | 27.42 | 27.55 | 884,620 | +0.10(+0.35%) |
Dec 21, 2017 | 27.50 | 27.59 | 27.44 | 27.45 | 631,779 | +0.05(+0.18%) |
Dec 20, 2017 | 27.55 | 27.56 | 27.36 | 27.40 | 624,831 | -0.13(-0.47%) |
Dec 19, 2017 | 27.67 | 27.67 | 27.44 | 27.53 | 684,847 | +0.20(+0.73%) |
Dec 18, 2017 | 27.23 | 27.38 | 27.23 | 27.33 | 502,579 | +0.28(+1.04%) |
Dec 15, 2017 | 27.00 | 27.10 | 27.00 | 27.05 | 556,463 | +0.02(+0.06%) |
Dec 14, 2017 | 27.13 | 27.15 | 27.01 | 27.03 | 638,677 | -0.06(-0.21%) |
Dec 13, 2017 | 27.06 | 27.14 | 27.06 | 27.09 | 610,477 | +0.17(+0.63%) |
Dec 12, 2017 | 26.82 | 26.94 | 26.82 | 26.92 | 322,094 | +0.15(+0.57%) |
Dec 11, 2017 | 26.74 | 26.74 | 26.70 | 26.77 | 296,937 | +0.03(+0.12%) |
Dec 08, 2017 | 26.82 | 26.82 | 26.63 | 26.74 | 558,348 | -0.05(-0.18%) |
Dec 07, 2017 | 26.66 | 26.84 | 26.66 | 26.78 | 852,444 | +0.18(+0.66%) |
Dec 06, 2017 | 26.58 | 26.68 | 26.54 | 26.61 | 793,036 | -0.06(-0.21%) |
Dec 05, 2017 | 26.76 | 26.78 | 26.64 | 26.66 | 488,856 | -0.16(-0.60%) |
Dec 04, 2017 | 26.91 | 26.99 | 26.80 | 26.82 | 687,288 | +0.02(+0.06%) |
Dec 01, 2017 | 26.82 | 26.88 | 26.60 | 26.81 | 844,222 | +0.03(+0.12%) |
Nov 30, 2017 | 26.86 | 26.90 | 26.77 | 26.78 | 907,588 | +0.11(+0.42%) |
Nov 29, 2017 | 26.78 | 26.84 | 26.62 | 26.66 | 670,489 | -0.16(-0.60%) |
Nov 28, 2017 | 26.75 | 26.85 | 26.70 | 26.82 | 936,487 | +0.34(+1.27%) |
Nov 27, 2017 | 26.59 | 26.59 | 26.47 | 26.49 | 1,032,695 | -0.12(-0.45%) |
Nov 24, 2017 | 26.63 | 26.65 | 26.54 | 26.61 | 252,758 | -0.02(-0.09%) |
Nov 22, 2017 | 26.62 | 26.70 | 26.57 | 26.63 | 472,428 | +0.03(+0.12%) |
Nov 21, 2017 | 26.50 | 26.61 | 26.50 | 26.60 | 484,348 | +0.16(+0.61%) |
Nov 20, 2017 | 26.43 | 26.46 | 26.36 | 26.44 | 791,273 | +0.24(+0.92%) |
Nov 17, 2017 | 26.13 | 26.25 | 26.08 | 26.20 | 805,711 | +0.02(+0.06%) |
Nov 16, 2017 | 26.12 | 26.23 | 26.07 | 26.18 | 1,458,471 | +0.35(+1.37%) |
Nov 15, 2017 | 25.64 | 25.87 | 25.53 | 25.83 | 2,422,710 | -0.27(-1.02%) |
Nov 14, 2017 | 26.21 | 26.29 | 26.09 | 26.09 | 2,790,971 | -0.26(-0.98%) |
Nov 13, 2017 | 26.13 | 26.37 | 26.11 | 26.35 | 1,306,771 | -0.10(-0.36%) |
Nov 10, 2017 | 26.50 | 26.50 | 26.38 | 26.45 | 1,311,822 | -0.03(-0.12%) |
Nov 09, 2017 | 26.54 | 27.06 | 26.25 | 26.48 | 1,269,786 | -0.54(-1.99%) |
Nov 08, 2017 | 26.97 | 27.11 | 26.97 | 27.02 | 790,411 | +0.09(+0.33%) |
Nov 07, 2017 | 26.87 | 26.98 | 26.83 | 26.93 | 1,044,028 | +0.01(+0.03%) |
Nov 06, 2017 | 26.82 | 26.97 | 26.76 | 26.92 | 1,255,587 | +0.52(+1.98%) |
Nov 03, 2017 | 26.34 | 26.42 | 26.22 | 26.40 | 604,688 | +0.06(+0.21%) |
Nov 02, 2017 | 26.31 | 26.46 | 26.24 | 26.34 | 1,207,222 | +0.75(+2.92%) |
Nov 01, 2017 | 25.47 | 25.60 | 25.36 | 25.60 | 1,034,031 | +0.63(+2.51%) |
Oct 31, 2017 | 24.95 | 25.02 | 24.84 | 24.97 | 718,613 | -0.01(-0.03%) |
Oct 30, 2017 | 24.90 | 24.98 | 24.85 | 24.98 | 1,161,900 | +0.14(+0.55%) |
Oct 27, 2017 | 24.78 | 24.84 | 24.71 | 24.84 | 677,835 | +0.10(+0.42%) |
Oct 26, 2017 | 24.71 | 24.82 | 24.71 | 24.74 | 588,704 | +0.27(+1.12%) |
Oct 25, 2017 | 24.62 | 24.62 | 24.37 | 24.46 | 488,054 | -0.22(-0.91%) |
Oct 24, 2017 | 24.60 | 24.70 | 24.60 | 24.69 | 542,852 | +0.30(+1.22%) |
Oct 23, 2017 | 24.53 | 24.54 | 24.38 | 24.39 | 518,695 | +0.11(+0.46%) |
Oct 20, 2017 | 24.34 | 24.34 | 24.24 | 24.28 | 629,274 | -0.17(-0.69%) |
Oct 19, 2017 | 24.42 | 24.46 | 24.35 | 24.45 | 498,262 | -0.02(-0.07%) |
Oct 18, 2017 | 24.42 | 24.50 | 24.38 | 24.46 | 529,856 | +0.04(+0.16%) |
Oct 17, 2017 | 24.41 | 24.43 | 24.36 | 24.42 | 534,600 | +0.00(+0.00%) |
Oct 16, 2017 | 24.38 | 24.43 | 24.31 | 24.42 | 501,737 | +0.12(+0.50%) |
Oct 13, 2017 | 24.35 | 24.35 | 24.22 | 24.30 | 556,147 | +0.06(+0.27%) |
Oct 12, 2017 | 24.30 | 24.33 | 24.19 | 24.24 | 865,543 | -0.10(-0.43%) |
Oct 11, 2017 | 24.33 | 24.37 | 24.25 | 24.34 | 452,971 | +0.02(+0.07%) |
Oct 10, 2017 | 24.25 | 24.34 | 24.21 | 24.33 | 359,424 | +0.16(+0.66%) |
Oct 09, 2017 | 24.19 | 24.25 | 24.11 | 24.17 | 428,745 | +0.00(+0.00%) |
Oct 06, 2017 | 24.13 | 24.17 | 24.05 | 24.17 | 341,724 | +0.01(+0.03%) |
Oct 05, 2017 | 24.13 | 24.22 | 24.15 | 24.16 | 266,249 | +0.02(+0.10%) |
Oct 04, 2017 | 24.11 | 24.17 | 24.09 | 24.13 | 313,990 | -0.12(-0.50%) |
Oct 03, 2017 | 24.05 | 24.25 | 23.98 | 24.25 | 681,365 | +0.34(+1.41%) |
Oct 02, 2017 | 23.74 | 23.93 | 23.74 | 23.92 | 454,504 | +0.18(+0.74%) |
Sep 29, 2017 | 23.82 | 23.83 | 23.74 | 23.74 | 398,842 | -0.10(-0.44%) |
Sep 28, 2017 | 23.86 | 23.90 | 23.82 | 23.85 | 721,619 | -0.13(-0.54%) |
Sep 27, 2017 | 24.05 | 24.05 | 23.88 | 23.97 | 511,617 | +0.04(+0.18%) |
Sep 26, 2017 | 23.88 | 23.95 | 23.87 | 23.93 | 364,695 | +0.06(+0.27%) |
Sep 25, 2017 | 23.80 | 23.91 | 23.77 | 23.87 | 476,362 | +0.02(+0.07%) |
Sep 22, 2017 | 23.78 | 23.88 | 23.78 | 23.85 | 461,508 | +0.14(+0.61%) |
Sep 21, 2017 | 23.64 | 23.72 | 23.60 | 23.71 | 503,825 | +0.06(+0.27%) |
Sep 20, 2017 | 23.60 | 23.68 | 23.58 | 23.64 | 461,211 | +0.09(+0.37%) |
Sep 19, 2017 | 23.52 | 23.60 | 23.48 | 23.56 | 548,371 | +0.09(+0.37%) |
Sep 18, 2017 | 23.51 | 23.51 | 23.40 | 23.47 | 399,200 | +0.07(+0.31%) |
Sep 15, 2017 | 23.37 | 23.48 | 23.37 | 23.40 | 505,974 | +0.09(+0.38%) |
Sep 14, 2017 | 23.26 | 23.36 | 23.20 | 23.31 | 362,570 | +0.01(+0.03%) |
Sep 13, 2017 | 23.28 | 23.36 | 23.26 | 23.30 | 435,044 | +0.02(+0.07%) |
Sep 12, 2017 | 23.18 | 23.34 | 23.17 | 23.28 | 553,355 | +0.25(+1.07%) |
Sep 11, 2017 | 22.92 | 23.04 | 22.91 | 23.04 | 472,954 | +0.34(+1.51%) |
Sep 08, 2017 | 22.65 | 22.73 | 22.64 | 22.69 | 398,538 | +0.19(+0.85%) |
Sep 07, 2017 | 22.59 | 22.63 | 22.43 | 22.50 | 420,490 | +0.11(+0.50%) |
Sep 06, 2017 | 22.37 | 22.42 | 22.34 | 22.39 | 511,868 | +0.02(+0.11%) |
Sep 05, 2017 | 22.40 | 22.40 | 22.26 | 22.37 | 817,343 | -0.13(-0.57%) |
Sep 01, 2017 | 22.48 | 22.54 | 22.46 | 22.50 | 560,656 | +0.09(+0.39%) |
Aug 31, 2017 | 22.25 | 22.42 | 22.23 | 22.41 | 700,685 | +0.36(+1.63%) |
Aug 30, 2017 | 22.13 | 22.13 | 21.97 | 22.05 | 589,464 | -0.17(-0.75%) |
Aug 29, 2017 | 22.15 | 22.22 | 22.15 | 22.22 | 412,478 | +0.04(+0.18%) |
Aug 28, 2017 | 22.30 | 22.33 | 22.16 | 22.18 | 357,495 | -0.13(-0.57%) |
Aug 25, 2017 | 22.14 | 22.34 | 22.24 | 22.30 | 489,732 | +0.16(+0.72%) |
Aug 24, 2017 | 22.16 | 22.26 | 22.14 | 22.14 | 539,869 | +0.03(+0.14%) |
Aug 23, 2017 | 22.09 | 22.15 | 22.04 | 22.11 | 493,740 | -0.12(-0.54%) |
Aug 22, 2017 | 22.07 | 22.29 | 22.06 | 22.23 | 954,701 | +0.27(+1.23%) |
Aug 21, 2017 | 21.96 | 21.97 | 21.86 | 21.96 | 475,706 | +0.00(+0.00%) |
Aug 18, 2017 | 21.91 | 22.02 | 21.89 | 21.96 | 639,562 | +0.14(+0.66%) |
Aug 17, 2017 | 22.05 | 22.06 | 21.82 | 21.82 | 467,541 | -0.29(-1.30%) |
Aug 16, 2017 | 22.14 | 22.15 | 22.06 | 22.10 | 513,253 | +0.06(+0.25%) |
Aug 15, 2017 | 22.15 | 22.15 | 22.03 | 22.05 | 601,833 | -0.07(-0.32%) |
Aug 14, 2017 | 22.11 | 22.18 | 22.10 | 22.12 | 488,002 | +0.14(+0.65%) |
Aug 11, 2017 | 21.94 | 22.04 | 21.94 | 21.98 | 487,753 | -0.02(-0.07%) |
Aug 10, 2017 | 22.28 | 22.28 | 21.98 | 21.99 | 456,648 | -0.23(-1.04%) |
Aug 09, 2017 | 22.30 | 22.31 | 22.17 | 22.22 | 445,996 | -0.15(-0.68%) |
Aug 08, 2017 | 22.46 | 22.53 | 22.37 | 22.38 | 443,327 | -0.10(-0.43%) |
Aug 07, 2017 | 22.53 | 22.55 | 22.47 | 22.47 | 477,486 | -0.15(-0.67%) |
Aug 04, 2017 | 22.73 | 22.73 | 22.59 | 22.62 | 556,023 | -0.24(-1.05%) |
Aug 03, 2017 | 22.93 | 22.95 | 22.82 | 22.86 | 1,007,249 | -0.14(-0.62%) |
Aug 02, 2017 | 23.05 | 23.09 | 22.87 | 23.01 | 1,308,588 | +0.17(+0.73%) |
Aug 01, 2017 | 22.97 | 22.97 | 22.59 | 22.84 | 1,219,092 | +0.49(+2.21%) |
Jul 31, 2017 | 22.39 | 22.43 | 22.31 | 22.34 | 866,910 | +0.29(+1.30%) |
Jul 28, 2017 | 22.09 | 22.09 | 22.02 | 22.06 | 471,715 | -0.01(-0.04%) |
Jul 27, 2017 | 22.08 | 22.10 | 21.97 | 22.06 | 435,699 | +0.06(+0.25%) |
Jul 26, 2017 | 22.02 | 22.02 | 21.94 | 22.01 | 418,678 | +0.00(+0.00%) |
Jul 25, 2017 | 21.99 | 22.08 | 21.98 | 22.01 | 665,827 | +0.15(+0.69%) |
Jul 24, 2017 | 21.92 | 21.92 | 21.81 | 21.86 | 440,857 | -0.09(-0.40%) |
Jul 21, 2017 | 21.98 | 21.98 | 21.89 | 21.94 | 385,148 | -0.14(-0.65%) |
Jul 20, 2017 | 22.14 | 22.15 | 22.06 | 22.09 | 626,380 | -0.02(-0.11%) |
Jul 19, 2017 | 22.06 | 22.14 | 22.04 | 22.11 | 368,917 | +0.06(+0.25%) |
Jul 18, 2017 | 22.02 | 22.06 | 21.96 | 22.06 | 581,811 | -0.05(-0.22%) |
Jul 17, 2017 | 22.02 | 22.14 | 22.01 | 22.10 | 802,707 | +0.07(+0.33%) |
Jul 14, 2017 | 22.11 | 22.16 | 22.02 | 22.03 | 603,033 | +0.12(+0.55%) |
Jul 13, 2017 | 21.85 | 21.96 | 21.83 | 21.91 | 714,847 | -0.02(-0.07%) |
Jul 12, 2017 | 21.89 | 21.98 | 21.88 | 21.93 | 600,709 | +0.24(+1.10%) |
Jul 11, 2017 | 21.67 | 21.70 | 21.57 | 21.69 | 922,414 | +0.00(+0.00%) |
Jul 10, 2017 | 21.74 | 21.76 | 21.67 | 21.69 | 856,269 | -0.05(-0.22%) |
Jul 07, 2017 | 21.75 | 21.76 | 21.71 | 21.74 | 443,556 | -0.05(-0.22%) |
Jul 06, 2017 | 21.85 | 21.90 | 21.77 | 21.79 | 810,866 | -0.37(-1.66%) |
Jul 05, 2017 | 22.10 | 22.27 | 22.09 | 22.15 | 1,142,295 | +0.30(+1.35%) |
Jul 03, 2017 | 21.91 | 22.02 | 21.82 | 21.86 | 620,785 | +0.02(+0.07%) |
Jun 30, 2017 | 21.79 | 21.87 | 21.72 | 21.84 | 817,164 | +0.16(+0.74%) |
Jun 29, 2017 | 21.89 | 21.89 | 21.59 | 21.68 | 800,730 | -0.23(-1.06%) |
Jun 28, 2017 | 21.86 | 21.93 | 21.83 | 21.91 | 713,777 | +0.19(+0.88%) |
Jun 27, 2017 | 21.85 | 21.91 | 21.72 | 21.72 | 1,108,488 | -0.12(-0.55%) |
Jun 26, 2017 | 21.96 | 21.98 | 21.84 | 21.84 | 872,284 | -0.03(-0.14%) |
Jun 23, 2017 | 21.86 | 21.92 | 21.79 | 21.87 | 924,147 | +0.06(+0.29%) |
Jun 22, 2017 | 21.81 | 21.84 | 21.74 | 21.81 | 1,379,917 | +0.00(+0.00%) |
Jun 21, 2017 | 21.78 | 21.87 | 21.78 | 21.81 | 676,284 | +0.13(+0.58%) |
Jun 20, 2017 | 21.86 | 21.87 | 21.68 | 21.68 | 732,743 | -0.27(-1.22%) |
Jun 19, 2017 | 21.97 | 21.99 | 21.91 | 21.95 | 783,258 | -0.09(-0.40%) |
Jun 16, 2017 | 22.06 | 22.06 | 21.93 | 22.04 | 861,327 | -0.02(-0.11%) |
Jun 15, 2017 | 21.97 | 22.07 | 21.91 | 22.06 | 945,698 | -0.13(-0.57%) |
Jun 14, 2017 | 22.21 | 22.22 | 22.09 | 22.19 | 1,699,751 | -0.02(-0.11%) |
Jun 13, 2017 | 22.11 | 22.21 | 22.06 | 22.21 | 1,751,212 | +0.08(+0.36%) |
Jun 12, 2017 | 22.06 | 22.13 | 22.04 | 22.13 | 1,462,755 | +0.03(+0.14%) |
Jun 09, 2017 | 22.13 | 22.19 | 22.02 | 22.10 | 1,110,324 | -0.15(-0.68%) |
Jun 08, 2017 | 22.29 | 22.29 | 22.18 | 22.25 | 721,506 | -0.09(-0.43%) |
Jun 07, 2017 | 22.40 | 22.40 | 22.29 | 22.35 | 416,807 | -0.03(-0.14%) |
Jun 06, 2017 | 22.41 | 22.45 | 22.33 | 22.38 | 765,541 | +0.07(+0.32%) |
Jun 05, 2017 | 22.32 | 22.36 | 22.23 | 22.31 | 677,961 | -0.39(-1.71%) |
Jun 02, 2017 | 22.62 | 22.73 | 22.54 | 22.70 | 1,064,257 | +0.32(+1.41%) |
Jun 01, 2017 | 22.18 | 22.40 | 22.16 | 22.38 | 1,099,048 | +0.28(+1.29%) |
May 31, 2017 | 22.15 | 22.18 | 21.93 | 22.09 | 1,738,179 | +0.11(+0.50%) |
May 30, 2017 | 21.90 | 22.01 | 21.90 | 21.98 | 903,402 | +0.13(+0.58%) |
May 26, 2017 | 21.79 | 21.87 | 21.76 | 21.86 | 728,967 | -0.02(-0.07%) |
May 25, 2017 | 21.93 | 21.94 | 21.83 | 21.87 | 1,127,402 | -0.25(-1.14%) |
May 24, 2017 | 22.13 | 22.17 | 22.08 | 22.13 | 766,150 | +0.18(+0.83%) |
May 23, 2017 | 22.02 | 22.03 | 21.92 | 21.94 | 789,475 | +0.00(+0.00%) |
May 22, 2017 | 21.99 | 22.03 | 21.89 | 21.94 | 1,526,793 | +0.05(+0.22%) |
May 19, 2017 | 21.83 | 21.98 | 21.82 | 21.90 | 1,231,756 | +0.02(+0.07%) |
May 18, 2017 | 21.75 | 21.93 | 21.64 | 21.88 | 1,120,223 | +0.14(+0.66%) |
May 17, 2017 | 22.04 | 22.09 | 21.74 | 21.74 | 1,213,015 | -0.40(-1.82%) |
May 16, 2017 | 22.41 | 22.26 | 22.13 | 22.14 | 1,865,402 | -0.27(-1.20%) |
May 15, 2017 | 22.39 | 22.48 | 22.34 | 22.41 | 1,346,260 | +0.17(+0.75%) |
May 12, 2017 | 22.29 | 22.34 | 22.21 | 22.25 | 1,619,696 | -0.38(-1.68%) |
May 11, 2017 | 22.61 | 22.66 | 22.51 | 22.62 | 2,073,087 | +0.09(+0.42%) |
May 10, 2017 | 22.50 | 22.55 | 22.47 | 22.53 | 1,598,694 | +0.01(+0.04%) |
May 09, 2017 | 22.67 | 22.67 | 22.49 | 22.52 | 1,703,204 | -0.42(-1.83%) |
May 08, 2017 | 22.92 | 22.98 | 22.89 | 22.94 | 963,427 | -0.11(-0.48%) |
May 05, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 607,218 | +0.12(+0.52%) |
May 04, 2017 | 22.87 | 22.96 | 22.84 | 22.93 | 773,073 | +0.06(+0.24%) |
May 03, 2017 | 22.78 | 22.89 | 22.76 | 22.88 | 773,980 | +0.02(+0.10%) |
May 02, 2017 | 22.93 | 22.95 | 22.76 | 22.85 | 1,208,500 | -0.15(-0.65%) |
May 01, 2017 | 22.93 | 23.03 | 22.90 | 23.00 | 864,638 | -0.02(-0.07%) |
Apr 28, 2017 | 22.94 | 23.08 | 22.84 | 23.02 | 1,143,380 | +0.07(+0.31%) |
Apr 27, 2017 | 23.08 | 22.89 | 22.95 | 982,571 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.05 | 23.12 | 23.00 | 23.00 | 627,407 | +0.09(+0.41%) |
Apr 25, 2017 | 22.92 | 22.97 | 22.88 | 22.91 | 704,300 | +0.11(+0.49%) |
Apr 24, 2017 | 22.84 | 22.87 | 22.74 | 22.80 | 708,004 | +0.24(+1.05%) |
Apr 21, 2017 | 22.62 | 22.62 | 22.53 | 22.56 | 613,688 | +0.03(+0.14%) |
Apr 20, 2017 | 22.47 | 22.55 | 22.47 | 22.53 | 757,266 | +0.23(+1.03%) |
Apr 19, 2017 | 22.43 | 22.44 | 22.28 | 22.30 | 927,791 | -0.17(-0.74%) |
Apr 18, 2017 | 22.49 | 22.51 | 22.42 | 22.47 | 852,256 | -0.23(-1.01%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.59 | 22.70 | 680,687 | +0.19(+0.84%) |
Apr 13, 2017 | 22.67 | 22.67 | 22.50 | 22.51 | 1,180,348 | -0.09(-0.42%) |
Apr 12, 2017 | 22.68 | 22.68 | 22.57 | 22.60 | 932,646 | -0.15(-0.66%) |
Apr 11, 2017 | 22.81 | 22.81 | 22.63 | 22.75 | 1,204,493 | +0.08(+0.35%) |
Apr 10, 2017 | 22.70 | 22.73 | 22.60 | 22.67 | 1,348,874 | -0.09(-0.38%) |
Apr 07, 2017 | 22.78 | 22.84 | 22.69 | 22.76 | 1,333,386 | +0.04(+0.17%) |
Apr 06, 2017 | 22.79 | 22.80 | 22.64 | 22.72 | 1,731,649 | -0.25(-1.07%) |
Apr 05, 2017 | 23.06 | 23.14 | 22.94 | 22.97 | 2,204,268 | -0.47(-2.03%) |
Apr 04, 2017 | 23.45 | 23.49 | 23.30 | 23.44 | 747,575 | -0.40(-1.66%) |
Apr 03, 2017 | 23.89 | 23.90 | 23.68 | 23.84 | 686,454 | -0.10(-0.43%) |
Mar 31, 2017 | 23.91 | 23.99 | 23.87 | 23.94 | 639,059 | -0.31(-1.27%) |
Mar 30, 2017 | 24.28 | 24.28 | 24.19 | 24.25 | 401,362 | -0.11(-0.45%) |
Mar 29, 2017 | 24.32 | 24.40 | 24.25 | 24.36 | 526,553 | -0.02(-0.06%) |
Mar 28, 2017 | 24.13 | 24.41 | 24.03 | 24.37 | 932,071 | +0.17(+0.71%) |
Mar 27, 2017 | 24.05 | 24.22 | 23.97 | 24.20 | 598,448 | +0.02(+0.10%) |
Mar 24, 2017 | 24.13 | 24.23 | 24.10 | 24.18 | 571,462 | +0.04(+0.16%) |
Mar 23, 2017 | 24.07 | 24.24 | 24.05 | 24.14 | 557,480 | +0.09(+0.36%) |
Mar 22, 2017 | 24.03 | 24.08 | 23.89 | 24.05 | 698,005 | -0.13(-0.55%) |
Mar 21, 2017 | 24.59 | 24.70 | 24.15 | 24.19 | 1,062,754 | -0.16(-0.65%) |
Mar 20, 2017 | 24.40 | 24.49 | 24.32 | 24.34 | 1,038,699 | -0.04(-0.16%) |
Mar 17, 2017 | 24.48 | 24.50 | 24.35 | 24.38 | 331,769 | -0.12(-0.48%) |
Mar 16, 2017 | 24.57 | 24.63 | 24.49 | 24.50 | 407,255 | +0.02(+0.10%) |
Mar 15, 2017 | 24.37 | 24.53 | 24.34 | 24.48 | 575,809 | +0.32(+1.33%) |
Mar 14, 2017 | 24.23 | 24.25 | 24.12 | 24.15 | 460,172 | -0.24(-0.97%) |
Mar 13, 2017 | 24.39 | 24.40 | 24.28 | 24.39 | 804,490 | +0.00(+0.00%) |
Mar 10, 2017 | 24.45 | 24.52 | 24.31 | 24.39 | 594,942 | +0.09(+0.36%) |
Mar 09, 2017 | 24.32 | 24.36 | 24.24 | 24.30 | 542,260 | +0.00(+0.00%) |
Mar 08, 2017 | 24.41 | 24.43 | 24.30 | 24.30 | 740,976 | -0.10(-0.42%) |
Mar 07, 2017 | 24.45 | 24.48 | 24.38 | 24.41 | 698,579 | +0.09(+0.36%) |
Mar 06, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 605,779 | -0.15(-0.61%) |
Mar 03, 2017 | 24.48 | 24.55 | 24.41 | 24.47 | 555,914 | +0.13(+0.52%) |
Mar 02, 2017 | 24.44 | 24.50 | 24.34 | 24.34 | 492,540 | -0.24(-0.96%) |
Mar 01, 2017 | 24.56 | 24.63 | 24.56 | 24.58 | 615,342 | +0.25(+1.03%) |
Feb 28, 2017 | 24.46 | 24.47 | 24.27 | 24.33 | 489,262 | -0.21(-0.86%) |
Feb 27, 2017 | 24.56 | 24.56 | 24.47 | 24.54 | 893,891 | -0.16(-0.67%) |
Feb 24, 2017 | 24.62 | 24.70 | 24.61 | 24.70 | 1,249,938 | -0.13(-0.54%) |
Feb 23, 2017 | 24.85 | 24.92 | 24.80 | 24.84 | 1,515,202 | -0.19(-0.75%) |
Feb 22, 2017 | 24.93 | 25.12 | 24.93 | 25.03 | 2,196,905 | +0.06(+0.25%) |
Feb 21, 2017 | 24.90 | 25.03 | 24.89 | 24.96 | 1,659,144 | +0.13(+0.54%) |
Feb 17, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.84 | 24.91 | 24.72 | 24.74 | 1,440,590 | -0.23(-0.91%) |
Feb 15, 2017 | 24.90 | 24.99 | 24.84 | 24.97 | 672,807 | -0.17(-0.69%) |
Feb 14, 2017 | 24.95 | 25.18 | 24.92 | 25.14 | 1,168,677 | -0.09(-0.37%) |
Feb 13, 2017 | 25.15 | 25.27 | 25.14 | 25.24 | 1,027,906 | +0.44(+1.77%) |
Feb 10, 2017 | 24.78 | 24.86 | 24.75 | 24.80 | 797,565 | +0.19(+0.77%) |
Feb 09, 2017 | 24.51 | 24.67 | 24.48 | 24.61 | 1,419,185 | -0.31(-1.26%) |
Feb 08, 2017 | 24.89 | 24.94 | 24.76 | 24.92 | 1,396,146 | +0.28(+1.12%) |
Feb 07, 2017 | 24.74 | 24.78 | 24.59 | 24.65 | 1,917,021 | +0.40(+1.65%) |
Feb 06, 2017 | 24.31 | 24.34 | 24.10 | 24.25 | 1,260,733 | -0.15(-0.61%) |
Feb 03, 2017 | 24.30 | 24.43 | 24.12 | 24.40 | 1,324,925 | +0.66(+2.78%) |
Feb 02, 2017 | 23.72 | 23.76 | 23.61 | 23.74 | 1,391,135 | +0.20(+0.87%) |
Feb 01, 2017 | 23.75 | 23.75 | 23.48 | 23.53 | 1,250,060 | +0.19(+0.81%) |
Jan 31, 2017 | 23.51 | 23.54 | 23.13 | 23.35 | 1,196,175 | -0.18(-0.77%) |
Jan 30, 2017 | 23.69 | 23.76 | 23.40 | 23.53 | 1,960,422 | -0.10(-0.43%) |
Jan 27, 2017 | 23.93 | 23.93 | 23.57 | 23.63 | 1,515,840 | -0.51(-2.12%) |
Jan 26, 2017 | 24.28 | 24.33 | 24.11 | 24.14 | 929,111 | -0.05(-0.20%) |
Jan 25, 2017 | 24.02 | 24.23 | 24.01 | 24.19 | 744,597 | +0.38(+1.58%) |
Jan 24, 2017 | 23.64 | 23.84 | 23.57 | 23.81 | 571,214 | -0.04(-0.16%) |
Jan 23, 2017 | 23.80 | 23.87 | 23.70 | 23.85 | 593,596 | -0.06(-0.26%) |
Jan 20, 2017 | 23.97 | 24.05 | 23.83 | 23.91 | 697,113 | +0.07(+0.30%) |
Jan 19, 2017 | 23.87 | 23.93 | 23.69 | 23.84 | 595,329 | +0.28(+1.20%) |
Jan 18, 2017 | 23.43 | 23.56 | 23.36 | 23.56 | 779,625 | +0.26(+1.11%) |
Jan 17, 2017 | 23.35 | 23.44 | 23.26 | 23.30 | 980,539 | -0.33(-1.40%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.71 | 23.79 | 23.42 | 23.69 | 938,976 | -0.02(-0.07%) |
Jan 11, 2017 | 23.62 | 23.71 | 23.49 | 23.71 | 1,030,203 | +0.06(+0.27%) |
Jan 10, 2017 | 23.68 | 23.78 | 23.58 | 23.64 | 1,081,529 | -0.26(-1.08%) |
Jan 09, 2017 | 23.86 | 23.96 | 23.80 | 23.90 | 745,000 | -0.03(-0.13%) |
Jan 06, 2017 | 23.84 | 24.02 | 23.75 | 23.93 | 628,379 | -0.15(-0.62%) |
Jan 05, 2017 | 24.05 | 24.18 | 24.02 | 24.08 | 614,321 | +0.00(+0.00%) |
Jan 04, 2017 | 23.73 | 24.09 | 23.73 | 24.08 | 898,129 | +0.82(+3.55%) |