Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.60 | 26.60 | 26.30 | 26.35 | 9,487 | +0.02(+0.06%) |
Nov 29, 2017 | 26.35 | 26.36 | 26.34 | 26.34 | 1,787 | -0.06(-0.21%) |
Nov 28, 2017 | 26.45 | 26.49 | 26.35 | 26.39 | 17,770 | +0.10(+0.38%) |
Nov 27, 2017 | 26.52 | 26.29 | 26.29 | 5,343 | -0.19(-0.71%) | |
Nov 24, 2017 | 26.49 | 26.60 | 26.46 | 26.48 | 30,840 | +0.03(+0.11%) |
Nov 22, 2017 | 26.40 | 26.46 | 26.33 | 26.45 | 8,550 | +0.05(+0.19%) |
Nov 21, 2017 | 26.40 | 26.40 | 26.23 | 26.40 | 1,035 | +0.24(+0.90%) |
Nov 20, 2017 | 26.09 | 26.17 | 26.03 | 26.17 | 21,207 | +0.05(+0.21%) |
Nov 17, 2017 | 26.08 | 26.14 | 26.08 | 26.11 | 8,487 | +0.06(+0.24%) |
Nov 16, 2017 | 26.06 | 26.07 | 25.95 | 26.05 | 5,921 | +0.19(+0.74%) |
Nov 15, 2017 | 25.90 | 25.90 | 25.66 | 25.86 | 8,177 | -0.04(-0.15%) |
Nov 14, 2017 | 26.05 | 26.07 | 25.90 | 25.90 | 24,032 | -0.16(-0.61%) |
Nov 13, 2017 | 26.06 | 26.07 | 25.90 | 26.06 | 7,325 | -0.02(-0.06%) |
Nov 10, 2017 | 26.06 | 26.16 | 26.06 | 26.07 | 7,345 | -0.05(-0.19%) |
Nov 09, 2017 | 26.18 | 26.19 | 26.01 | 26.12 | 12,537 | -0.17(-0.66%) |
Nov 08, 2017 | 26.16 | 26.33 | 26.15 | 26.29 | 11,621 | +0.13(+0.49%) |
Nov 07, 2017 | 26.35 | 26.35 | 26.17 | 26.17 | 6,765 | -0.23(-0.89%) |
Nov 06, 2017 | 26.36 | 26.41 | 26.21 | 26.40 | 14,078 | +0.10(+0.37%) |
Nov 03, 2017 | 26.58 | 26.58 | 26.19 | 26.30 | 9,670 | -0.14(-0.54%) |
Nov 02, 2017 | 26.39 | 26.46 | 26.39 | 26.45 | 9,925 | +0.03(+0.13%) |
Nov 01, 2017 | 26.56 | 26.57 | 26.41 | 26.41 | 12,084 | +0.04(+0.17%) |
Oct 31, 2017 | 26.26 | 26.38 | 26.26 | 26.37 | 17,962 | +0.22(+0.85%) |
Oct 30, 2017 | 26.30 | 26.30 | 26.12 | 26.15 | 4,757 | -0.16(-0.60%) |
Oct 27, 2017 | 26.00 | 26.30 | 26.00 | 26.30 | 8,775 | +0.11(+0.41%) |
Oct 26, 2017 | 26.38 | 26.38 | 26.19 | 26.19 | 3,021 | -0.07(-0.26%) |
Oct 25, 2017 | 26.37 | 26.37 | 26.15 | 26.26 | 17,027 | -0.08(-0.30%) |
Oct 24, 2017 | 26.35 | 26.35 | 26.30 | 26.34 | 2,922 | +0.07(+0.25%) |
Oct 23, 2017 | 26.43 | 26.43 | 26.28 | 26.28 | 24,083 | -0.14(-0.54%) |
Oct 20, 2017 | 26.44 | 26.44 | 26.36 | 26.42 | 4,094 | +0.10(+0.40%) |
Oct 19, 2017 | 26.27 | 26.33 | 26.18 | 26.31 | 32,722 | -0.01(-0.04%) |
Oct 18, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 9,324 | -0.03(-0.11%) |
Oct 17, 2017 | 26.42 | 26.42 | 26.29 | 26.35 | 6,467 | -0.10(-0.37%) |
Oct 16, 2017 | 26.55 | 26.55 | 26.44 | 26.45 | 18,049 | -0.08(-0.30%) |
Oct 13, 2017 | 26.57 | 26.57 | 26.49 | 26.53 | 9,625 | +0.17(+0.64%) |
Oct 12, 2017 | 26.42 | 26.46 | 26.36 | 26.36 | 4,602 | -0.06(-0.24%) |
Oct 11, 2017 | 26.41 | 26.43 | 26.33 | 26.43 | 19,778 | +0.01(+0.05%) |
Oct 10, 2017 | 26.31 | 26.41 | 26.23 | 26.41 | 13,725 | +0.26(+0.98%) |
Oct 09, 2017 | 26.30 | 26.30 | 26.14 | 26.16 | 8,438 | -0.07(-0.27%) |
Oct 06, 2017 | 26.30 | 26.30 | 26.00 | 26.23 | 19,991 | -0.07(-0.27%) |
Oct 05, 2017 | 26.15 | 26.30 | 26.15 | 26.30 | 6,478 | +0.17(+0.66%) |
Oct 04, 2017 | 26.15 | 26.15 | 26.09 | 26.13 | 12,100 | -0.03(-0.10%) |
Oct 03, 2017 | 25.99 | 26.17 | 25.99 | 26.15 | 7,434 | +0.12(+0.44%) |
Oct 02, 2017 | 26.17 | 26.17 | 25.99 | 26.04 | 16,312 | -0.13(-0.51%) |
Sep 29, 2017 | 25.90 | 26.31 | 25.90 | 26.17 | 6,343 | +0.32(+1.24%) |
Sep 28, 2017 | 25.76 | 25.87 | 25.76 | 25.85 | 6,686 | +0.04(+0.17%) |
Sep 27, 2017 | 25.82 | 25.89 | 25.66 | 25.80 | 19,042 | +0.03(+0.10%) |
Sep 26, 2017 | 25.84 | 25.86 | 25.73 | 25.78 | 9,580 | +0.03(+0.13%) |
Sep 25, 2017 | 25.96 | 25.96 | 25.75 | 25.75 | 2,988 | -0.30(-1.15%) |
Sep 22, 2017 | 26.05 | 26.07 | 26.05 | 26.05 | 5,404 | -0.03(-0.11%) |
Sep 21, 2017 | 26.13 | 26.13 | 26.00 | 26.07 | 8,946 | -0.02(-0.08%) |
Sep 20, 2017 | 26.19 | 26.19 | 26.08 | 26.09 | 19,534 | -0.09(-0.36%) |
Sep 19, 2017 | 26.11 | 26.19 | 26.11 | 26.19 | 6,420 | +0.07(+0.28%) |
Sep 18, 2017 | 26.19 | 26.19 | 25.99 | 26.11 | 16,833 | +0.05(+0.19%) |
Sep 15, 2017 | 26.18 | 26.18 | 25.91 | 26.06 | 10,004 | +0.11(+0.42%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.87 | 25.96 | 12,797 | +0.00(+0.00%) |
Sep 13, 2017 | 25.99 | 26.00 | 25.94 | 25.96 | 6,581 | -0.09(-0.34%) |
Sep 12, 2017 | 26.19 | 26.19 | 25.92 | 26.05 | 19,745 | +0.00(+0.00%) |
Sep 11, 2017 | 26.09 | 26.17 | 25.98 | 26.05 | 41,181 | +0.21(+0.80%) |
Sep 08, 2017 | 25.95 | 25.95 | 25.81 | 25.84 | 22,017 | -0.11(-0.42%) |
Sep 07, 2017 | 25.78 | 26.00 | 25.78 | 25.95 | 8,718 | +0.07(+0.27%) |
Sep 06, 2017 | 25.69 | 25.88 | 25.69 | 25.88 | 31,328 | +0.19(+0.75%) |
Sep 05, 2017 | 26.05 | 26.05 | 25.63 | 25.69 | 32,960 | -0.26(-1.00%) |
Sep 01, 2017 | 26.01 | 26.01 | 25.86 | 25.95 | 17,481 | +0.15(+0.57%) |
Aug 31, 2017 | 25.62 | 25.81 | 25.62 | 25.80 | 14,150 | +0.22(+0.85%) |
Aug 30, 2017 | 25.49 | 25.59 | 25.49 | 25.58 | 77,243 | +0.06(+0.23%) |
Aug 29, 2017 | 25.62 | 25.62 | 25.47 | 25.52 | 16,473 | -0.11(-0.44%) |
Aug 28, 2017 | 25.69 | 25.69 | 25.56 | 25.64 | 13,622 | +0.07(+0.28%) |
Aug 25, 2017 | 25.61 | 25.61 | 25.54 | 25.57 | 6,515 | +0.04(+0.16%) |
Aug 24, 2017 | 25.59 | 25.59 | 25.43 | 25.52 | 17,756 | +0.02(+0.08%) |
Aug 23, 2017 | 25.43 | 25.50 | 25.41 | 25.50 | 4,192 | +0.05(+0.19%) |
Aug 22, 2017 | 25.39 | 25.47 | 25.34 | 25.46 | 6,319 | +0.24(+0.95%) |
Aug 21, 2017 | 25.24 | 25.28 | 25.15 | 25.22 | 8,644 | -0.02(-0.09%) |
Aug 18, 2017 | 25.03 | 25.28 | 25.02 | 25.24 | 4,422 | +0.17(+0.66%) |
Aug 17, 2017 | 25.51 | 25.51 | 25.07 | 25.07 | 7,883 | -0.35(-1.39%) |
Aug 16, 2017 | 25.23 | 25.47 | 25.22 | 25.43 | 14,345 | +0.23(+0.90%) |
Aug 15, 2017 | 25.30 | 25.30 | 25.15 | 25.20 | 45,307 | -0.06(-0.23%) |
Aug 14, 2017 | 25.04 | 25.28 | 25.04 | 25.26 | 42,748 | +0.24(+0.96%) |
Aug 11, 2017 | 25.02 | 25.03 | 24.87 | 25.02 | 6,553 | +0.10(+0.41%) |
Aug 10, 2017 | 25.21 | 25.21 | 24.92 | 24.92 | 38,881 | -0.55(-2.16%) |
Aug 09, 2017 | 25.32 | 25.47 | 25.29 | 25.47 | 11,800 | -0.03(-0.12%) |
Aug 08, 2017 | 25.41 | 25.57 | 25.41 | 25.49 | 3,303 | +0.07(+0.27%) |
Aug 07, 2017 | 25.44 | 25.46 | 25.34 | 25.43 | 14,371 | +0.12(+0.47%) |
Aug 04, 2017 | 25.47 | 25.47 | 25.27 | 25.31 | 1,874 | -0.02(-0.10%) |
Aug 03, 2017 | 25.36 | 25.38 | 25.28 | 25.33 | 5,462 | -0.02(-0.10%) |
Aug 02, 2017 | 25.30 | 25.42 | 25.23 | 25.36 | 31,126 | +0.06(+0.23%) |
Aug 01, 2017 | 25.32 | 25.39 | 25.30 | 25.30 | 3,188 | +0.10(+0.39%) |
Jul 31, 2017 | 25.20 | 25.36 | 25.15 | 25.20 | 13,132 | +0.05(+0.20%) |
Jul 28, 2017 | 25.27 | 25.27 | 25.15 | 25.15 | 12,837 | -0.00(-0.01%) |
Jul 27, 2017 | 25.31 | 25.15 | 25.15 | 11,036 | -0.15(-0.61%) | |
Jul 26, 2017 | 25.15 | 25.37 | 25.15 | 25.31 | 23,700 | +0.05(+0.19%) |
Jul 25, 2017 | 25.31 | 25.32 | 25.25 | 25.26 | 3,213 | +0.11(+0.42%) |
Jul 24, 2017 | 25.23 | 25.23 | 25.05 | 25.15 | 3,507 | -0.01(-0.03%) |
Jul 21, 2017 | 25.12 | 25.16 | 25.06 | 25.16 | 6,435 | -0.07(-0.27%) |
Jul 20, 2017 | 25.15 | 25.23 | 25.08 | 25.23 | 6,109 | +0.13(+0.51%) |
Jul 19, 2017 | 25.05 | 25.21 | 25.05 | 25.10 | 19,225 | +0.07(+0.27%) |
Jul 18, 2017 | 25.05 | 25.05 | 25.02 | 25.03 | 1,997 | +0.03(+0.12%) |
Jul 17, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 6,603 | +0.00(+0.00%) |
Jul 14, 2017 | 25.01 | 25.05 | 24.92 | 25.00 | 22,036 | +0.14(+0.57%) |
Jul 13, 2017 | 24.72 | 24.88 | 24.72 | 24.86 | 3,474 | +0.08(+0.33%) |
Jul 12, 2017 | 24.50 | 24.78 | 24.50 | 24.78 | 5,612 | +0.18(+0.72%) |
Jul 11, 2017 | 24.50 | 24.60 | 24.38 | 24.60 | 10,103 | +0.07(+0.28%) |
Jul 10, 2017 | 24.42 | 24.55 | 24.39 | 24.53 | 19,861 | +0.04(+0.18%) |
Jul 07, 2017 | 24.36 | 24.50 | 24.36 | 24.49 | 15,513 | +0.11(+0.46%) |
Jul 06, 2017 | 24.55 | 24.55 | 24.37 | 24.37 | 11,889 | -0.18(-0.72%) |
Jul 05, 2017 | 24.64 | 24.64 | 24.43 | 24.55 | 6,470 | -0.05(-0.20%) |
Jul 03, 2017 | 24.57 | 24.63 | 24.53 | 24.60 | 8,640 | +0.10(+0.40%) |
Jun 30, 2017 | 24.50 | 24.57 | 24.45 | 24.50 | 29,036 | +0.07(+0.28%) |
Jun 29, 2017 | 24.38 | 24.51 | 24.33 | 24.43 | 28,958 | -0.14(-0.56%) |
Jun 28, 2017 | 24.59 | 24.59 | 24.45 | 24.57 | 1,430 | +0.17(+0.71%) |
Jun 27, 2017 | 24.49 | 24.52 | 24.37 | 24.40 | 8,001 | -0.08(-0.32%) |
Jun 26, 2017 | 24.35 | 24.49 | 24.35 | 24.48 | 20,624 | +0.13(+0.52%) |
Jun 23, 2017 | 24.32 | 24.36 | 24.17 | 24.35 | 5,930 | +0.05(+0.20%) |
Jun 22, 2017 | 24.27 | 24.30 | 24.27 | 24.30 | 17,201 | +0.07(+0.27%) |
Jun 21, 2017 | 24.31 | 24.33 | 24.20 | 24.23 | 22,433 | -0.02(-0.07%) |
Jun 20, 2017 | 24.37 | 24.39 | 24.22 | 24.25 | 23,089 | -0.22(-0.92%) |
Jun 19, 2017 | 24.14 | 24.48 | 24.14 | 24.48 | 11,924 | +0.31(+1.28%) |
Jun 16, 2017 | 24.17 | 24.28 | 24.17 | 24.17 | 3,801 | -0.07(-0.27%) |
Jun 15, 2017 | 24.17 | 24.23 | 24.13 | 24.23 | 3,944 | -0.14(-0.56%) |
Jun 14, 2017 | 24.47 | 24.47 | 24.26 | 24.37 | 2,286 | -0.02(-0.08%) |
Jun 13, 2017 | 24.39 | 24.40 | 24.36 | 24.39 | 44,738 | +0.13(+0.54%) |
Jun 12, 2017 | 24.34 | 24.36 | 24.18 | 24.26 | 3,763 | -0.12(-0.50%) |
Jun 09, 2017 | 24.36 | 24.47 | 24.32 | 24.38 | 19,233 | +0.10(+0.40%) |
Jun 08, 2017 | 24.32 | 24.34 | 24.28 | 24.28 | 16,135 | -0.01(-0.04%) |
Jun 07, 2017 | 24.38 | 24.42 | 24.18 | 24.29 | 11,445 | -0.02(-0.08%) |
Jun 06, 2017 | 24.31 | 24.33 | 24.30 | 24.31 | 16,746 | -0.04(-0.16%) |
Jun 05, 2017 | 24.47 | 24.47 | 24.33 | 24.35 | 6,381 | -0.06(-0.24%) |
Jun 02, 2017 | 24.32 | 24.43 | 24.29 | 24.41 | 19,601 | +0.17(+0.70%) |
Jun 01, 2017 | 24.08 | 24.29 | 24.04 | 24.24 | 40,876 | +0.03(+0.14%) |
May 31, 2017 | 24.21 | 24.21 | 24.08 | 24.20 | 28,141 | -0.05(-0.20%) |
May 30, 2017 | 24.19 | 24.25 | 24.14 | 24.25 | 28,699 | -0.06(-0.24%) |
May 26, 2017 | 24.20 | 24.31 | 24.20 | 24.31 | 14,612 | +0.03(+0.14%) |
May 25, 2017 | 24.32 | 24.32 | 24.23 | 24.28 | 18,660 | +0.05(+0.22%) |
May 24, 2017 | 24.21 | 24.27 | 24.21 | 24.22 | 4,430 | +0.00(+0.00%) |
May 23, 2017 | 24.32 | 24.32 | 24.14 | 24.22 | 3,478 | +0.02(+0.08%) |
May 22, 2017 | 24.03 | 24.22 | 24.03 | 24.20 | 7,691 | +0.06(+0.24%) |
May 19, 2017 | 23.95 | 24.18 | 23.95 | 24.15 | 4,916 | +0.32(+1.36%) |
May 18, 2017 | 23.82 | 23.89 | 23.80 | 23.82 | 50,425 | -0.15(-0.62%) |
May 17, 2017 | 24.17 | 24.17 | 23.95 | 23.97 | 13,921 | -0.36(-1.48%) |
May 16, 2017 | 24.30 | 24.33 | 24.25 | 24.33 | 6,891 | +0.07(+0.28%) |
May 15, 2017 | 24.09 | 24.28 | 24.09 | 24.26 | 10,947 | +0.18(+0.73%) |
May 12, 2017 | 24.10 | 24.10 | 24.05 | 24.09 | 3,129 | -0.01(-0.04%) |
May 11, 2017 | 24.08 | 24.10 | 23.94 | 24.10 | 10,319 | -0.04(-0.16%) |
May 10, 2017 | 24.08 | 24.15 | 23.99 | 24.14 | 9,240 | +0.12(+0.49%) |
May 09, 2017 | 24.00 | 24.08 | 23.94 | 24.02 | 36,503 | -0.01(-0.02%) |
May 08, 2017 | 24.23 | 24.23 | 24.02 | 24.02 | 16,783 | -0.13(-0.54%) |
May 05, 2017 | 24.15 | 24.16 | 24.14 | 24.16 | 781 | +0.19(+0.81%) |
May 04, 2017 | 24.08 | 24.08 | 23.93 | 23.96 | 5,127 | -0.10(-0.40%) |
May 03, 2017 | 24.09 | 24.09 | 24.00 | 24.06 | 13,386 | -0.15(-0.60%) |
May 02, 2017 | 24.21 | 24.27 | 24.18 | 24.20 | 9,225 | -0.01(-0.04%) |
May 01, 2017 | 24.23 | 24.25 | 24.01 | 24.21 | 10,937 | +0.18(+0.74%) |
Apr 28, 2017 | 24.13 | 24.17 | 23.99 | 24.03 | 5,087 | -0.07(-0.30%) |
Apr 27, 2017 | 24.17 | 24.17 | 24.08 | 24.11 | 1,665 | -0.10(-0.40%) |
Apr 26, 2017 | 24.26 | 24.27 | 24.11 | 24.20 | 7,291 | -0.06(-0.24%) |
Apr 25, 2017 | 24.21 | 24.26 | 24.14 | 24.26 | 4,472 | +0.21(+0.89%) |
Apr 24, 2017 | 23.79 | 24.10 | 23.79 | 24.05 | 16,792 | +0.30(+1.27%) |
Apr 21, 2017 | 23.74 | 23.77 | 23.67 | 23.75 | 14,033 | -0.03(-0.12%) |
Apr 20, 2017 | 23.68 | 23.79 | 23.66 | 23.78 | 18,318 | +0.20(+0.87%) |
Apr 19, 2017 | 23.69 | 23.71 | 23.53 | 23.57 | 22,203 | -0.06(-0.25%) |
Apr 18, 2017 | 23.70 | 23.70 | 23.52 | 23.63 | 29,536 | -0.18(-0.74%) |
Apr 17, 2017 | 23.56 | 23.80 | 23.46 | 23.80 | 13,345 | +0.21(+0.91%) |
Apr 13, 2017 | 23.59 | 23.75 | 23.59 | 23.59 | 11,158 | -0.09(-0.37%) |
Apr 12, 2017 | 23.80 | 23.80 | 23.60 | 23.68 | 8,430 | -0.13(-0.53%) |
Apr 11, 2017 | 23.79 | 23.80 | 23.64 | 23.80 | 7,391 | +0.04(+0.16%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.77 | 22,058 | +0.00(+0.00%) |
Apr 07, 2017 | 23.77 | 23.80 | 23.74 | 23.77 | 13,055 | -0.04(-0.16%) |
Apr 06, 2017 | 23.77 | 23.81 | 23.77 | 23.80 | 4,359 | +0.03(+0.12%) |
Apr 05, 2017 | 23.87 | 23.99 | 23.78 | 23.78 | 16,837 | -0.06(-0.25%) |
Apr 04, 2017 | 23.77 | 23.84 | 23.76 | 23.83 | 8,809 | +0.10(+0.41%) |
Apr 03, 2017 | 23.87 | 23.87 | 23.64 | 23.74 | 11,210 | -0.12(-0.49%) |
Mar 31, 2017 | 23.87 | 23.91 | 23.82 | 23.85 | 14,172 | -0.05(-0.20%) |
Mar 30, 2017 | 23.72 | 23.95 | 23.72 | 23.90 | 24,662 | +0.01(+0.04%) |
Mar 29, 2017 | 23.84 | 23.91 | 23.71 | 23.89 | 17,981 | +0.09(+0.37%) |
Mar 28, 2017 | 23.80 | 23.84 | 23.70 | 23.80 | 5,336 | +0.09(+0.37%) |
Mar 27, 2017 | 23.53 | 23.72 | 23.51 | 23.72 | 16,919 | +0.02(+0.08%) |
Mar 24, 2017 | 23.82 | 23.82 | 23.68 | 23.70 | 18,997 | +0.00(+0.00%) |
Mar 23, 2017 | 23.65 | 23.74 | 23.65 | 23.70 | 5,334 | +0.03(+0.13%) |
Mar 22, 2017 | 23.56 | 23.67 | 23.56 | 23.67 | 1,736 | +0.13(+0.57%) |
Mar 21, 2017 | 23.82 | 23.82 | 23.53 | 23.53 | 5,677 | -0.34(-1.41%) |
Mar 20, 2017 | 23.89 | 23.89 | 23.82 | 23.87 | 13,127 | +0.05(+0.20%) |
Mar 17, 2017 | 23.80 | 23.90 | 23.80 | 23.82 | 14,690 | +0.02(+0.08%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.80 | 23.80 | 118,466 | +0.05(+0.23%) |
Mar 15, 2017 | 23.48 | 23.75 | 23.39 | 23.75 | 6,889 | +0.46(+1.98%) |
Mar 14, 2017 | 23.35 | 23.36 | 23.28 | 23.29 | 45,983 | -0.19(-0.80%) |
Mar 13, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 19,778 | +0.12(+0.50%) |
Mar 10, 2017 | 23.38 | 23.38 | 23.29 | 23.36 | 20,681 | +0.13(+0.54%) |
Mar 09, 2017 | 23.33 | 23.36 | 23.14 | 23.23 | 23,929 | -0.11(-0.46%) |
Mar 08, 2017 | 23.59 | 23.59 | 23.34 | 23.34 | 20,344 | -0.19(-0.83%) |
Mar 07, 2017 | 23.60 | 23.71 | 23.49 | 23.53 | 109,983 | -0.07(-0.29%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.53 | 23.60 | 10,912 | -0.11(-0.45%) |
Mar 03, 2017 | 23.59 | 23.72 | 23.59 | 23.71 | 17,752 | +0.09(+0.37%) |
Mar 02, 2017 | 23.69 | 23.78 | 23.58 | 23.62 | 13,825 | -0.26(-1.10%) |
Mar 01, 2017 | 23.77 | 23.91 | 23.77 | 23.88 | 20,716 | +0.30(+1.28%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.58 | 23.58 | 29,135 | -0.11(-0.45%) |
Feb 27, 2017 | 23.62 | 23.73 | 23.62 | 23.69 | 5,749 | +0.03(+0.12%) |
Feb 24, 2017 | 23.68 | 23.68 | 23.61 | 23.66 | 51,724 | -0.08(-0.33%) |
Feb 23, 2017 | 23.87 | 23.87 | 23.69 | 23.74 | 5,086 | -0.07(-0.29%) |
Feb 22, 2017 | 23.78 | 23.80 | 23.76 | 23.80 | 8,841 | -0.02(-0.08%) |
Feb 21, 2017 | 23.77 | 23.83 | 23.77 | 23.82 | 18,768 | +0.13(+0.53%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 23.81 | 23.81 | 23.74 | 23.77 | 20,395 | +0.01(+0.04%) |
Feb 15, 2017 | 23.71 | 23.79 | 23.71 | 23.76 | 2,941 | +0.03(+0.14%) |
Feb 14, 2017 | 23.64 | 23.74 | 23.61 | 23.72 | 18,474 | -0.00(-0.02%) |
Feb 13, 2017 | 23.50 | 23.75 | 23.50 | 23.73 | 13,523 | +0.10(+0.41%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.45 | 23.63 | 15,273 | +0.19(+0.83%) |
Feb 09, 2017 | 23.41 | 23.45 | 23.40 | 23.44 | 7,123 | +0.11(+0.46%) |
Feb 08, 2017 | 23.19 | 23.35 | 23.19 | 23.33 | 9,207 | +0.13(+0.54%) |
Feb 07, 2017 | 23.33 | 23.33 | 23.19 | 23.20 | 7,905 | -0.11(-0.46%) |
Feb 06, 2017 | 23.47 | 23.47 | 23.26 | 23.31 | 17,925 | -0.16(-0.66%) |
Feb 03, 2017 | 23.35 | 23.47 | 23.34 | 23.47 | 17,508 | +0.16(+0.67%) |
Feb 02, 2017 | 23.19 | 23.32 | 23.19 | 23.31 | 16,569 | +0.04(+0.17%) |
Feb 01, 2017 | 23.15 | 23.31 | 23.15 | 23.27 | 10,557 | +0.13(+0.55%) |
Jan 31, 2017 | 23.15 | 23.24 | 23.14 | 23.14 | 20,434 | +0.00(+0.00%) |
Jan 30, 2017 | 23.29 | 23.29 | 23.05 | 23.14 | 14,253 | -0.19(-0.83%) |
Jan 27, 2017 | 23.47 | 23.47 | 23.32 | 23.34 | 3,377 | -0.03(-0.12%) |
Jan 26, 2017 | 23.45 | 23.46 | 23.32 | 23.37 | 22,870 | -0.08(-0.33%) |
Jan 25, 2017 | 23.40 | 23.48 | 23.39 | 23.45 | 18,461 | +0.09(+0.37%) |
Jan 24, 2017 | 23.33 | 23.39 | 23.09 | 23.36 | 18,309 | +0.25(+1.06%) |
Jan 23, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 22,879 | +0.16(+0.69%) |
Jan 20, 2017 | 22.97 | 23.00 | 22.95 | 22.95 | 5,860 | +0.11(+0.48%) |
Jan 19, 2017 | 23.00 | 23.00 | 22.84 | 22.84 | 4,560 | -0.12(-0.51%) |
Jan 18, 2017 | 22.94 | 23.04 | 22.94 | 22.96 | 30,621 | +0.01(+0.03%) |
Jan 17, 2017 | 23.06 | 23.06 | 22.95 | 22.95 | 5,467 | -0.14(-0.62%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 23.16 | 23.16 | 22.94 | 23.05 | 29,799 | +0.05(+0.21%) |
Jan 11, 2017 | 22.91 | 23.01 | 22.85 | 23.00 | 11,699 | +0.11(+0.47%) |
Jan 10, 2017 | 22.95 | 22.98 | 22.79 | 22.89 | 30,541 | +0.09(+0.38%) |
Jan 09, 2017 | 22.83 | 22.83 | 22.77 | 22.81 | 4,617 | -0.03(-0.13%) |
Jan 06, 2017 | 23.04 | 23.96 | 22.83 | 22.83 | 18,926 | +0.02(+0.07%) |
Jan 05, 2017 | 22.87 | 22.95 | 22.82 | 22.82 | 23,870 | -0.08(-0.34%) |
Jan 04, 2017 | 22.62 | 23.72 | 22.62 | 22.90 | 15,964 | +0.22(+0.96%) |
Jan 03, 2017 | 22.76 | 23.05 | 22.47 | 22.68 | 68,930 | +0.17(+0.73%) |
Dec 30, 2016 | 22.51 | 22.51 | 22.51 | 0 | -0.07(-0.30%) | |
Dec 29, 2016 | 22.61 | 22.61 | 22.48 | 22.58 | 8,650 | +0.15(+0.65%) |
Dec 28, 2016 | 22.61 | 22.61 | 22.42 | 22.44 | 4,921 | -0.12(-0.52%) |
Dec 27, 2016 | 22.36 | 22.57 | 22.36 | 22.55 | 37,511 | +0.09(+0.41%) |
Dec 23, 2016 | 22.46 | 22.46 | 22.46 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 22.51 | 22.51 | 22.46 | 22.48 | 28,569 | -0.06(-0.26%) |
Dec 21, 2016 | 22.75 | 22.75 | 22.53 | 22.53 | 26,472 | +0.02(+0.09%) |
Dec 20, 2016 | 22.55 | 22.55 | 22.52 | 22.52 | 27,547 | +0.04(+0.17%) |
Dec 19, 2016 | 22.37 | 22.54 | 22.36 | 22.48 | 11,876 | +0.03(+0.13%) |
Dec 16, 2016 | 22.54 | 22.58 | 22.42 | 22.45 | 31,723 | -0.09(-0.38%) |
Dec 15, 2016 | 22.61 | 22.61 | 22.34 | 22.53 | 8,247 | +0.00(+0.00%) |
Dec 14, 2016 | 22.89 | 22.89 | 22.50 | 22.53 | 60,467 | -0.26(-1.14%) |
Dec 13, 2016 | 22.89 | 22.89 | 22.64 | 22.79 | 12,406 | +0.05(+0.21%) |
Dec 12, 2016 | 22.71 | 22.80 | 22.68 | 22.75 | 12,501 | -0.06(-0.25%) |
Dec 09, 2016 | 22.84 | 22.85 | 22.78 | 22.80 | 3,806 | +0.01(+0.04%) |
Dec 08, 2016 | 22.67 | 22.79 | 22.64 | 22.79 | 6,347 | +0.08(+0.34%) |
Dec 07, 2016 | 22.27 | 22.73 | 22.27 | 22.72 | 20,828 | +0.32(+1.42%) |
Dec 06, 2016 | 22.41 | 22.49 | 22.30 | 22.40 | 34,895 | +0.01(+0.04%) |
Dec 05, 2016 | 22.31 | 22.39 | 22.26 | 22.39 | 5,861 | +0.24(+1.09%) |
Dec 02, 2016 | 22.23 | 22.23 | 22.14 | 22.15 | 4,378 | -0.05(-0.22%) |