Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 24.53 | 24.71 | 24.53 | 24.71 | 128,800 | +0.16(+0.64%) |
Dec 27, 2017 | 24.78 | 24.78 | 24.48 | 24.55 | 94,012 | -0.04(-0.17%) |
Dec 26, 2017 | 24.70 | 24.88 | 24.54 | 24.60 | 32,171 | -0.21(-0.83%) |
Dec 22, 2017 | 25.02 | 25.02 | 24.66 | 24.80 | 71,020 | -0.03(-0.13%) |
Dec 21, 2017 | 24.71 | 24.96 | 24.70 | 24.83 | 128,111 | +0.29(+1.16%) |
Dec 20, 2017 | 24.92 | 24.92 | 23.44 | 24.55 | 120,658 | -0.10(-0.40%) |
Dec 19, 2017 | 24.90 | 24.90 | 24.63 | 24.65 | 186,735 | -0.04(-0.17%) |
Dec 18, 2017 | 24.42 | 24.80 | 24.42 | 24.69 | 58,372 | +0.29(+1.19%) |
Dec 15, 2017 | 23.99 | 24.63 | 23.99 | 24.40 | 78,064 | +0.37(+1.56%) |
Dec 14, 2017 | 24.28 | 24.42 | 24.03 | 24.03 | 75,801 | -0.25(-1.03%) |
Dec 13, 2017 | 24.78 | 24.78 | 24.26 | 24.28 | 74,668 | -0.33(-1.35%) |
Dec 12, 2017 | 24.52 | 24.71 | 24.39 | 24.61 | 78,545 | +0.28(+1.16%) |
Dec 11, 2017 | 24.66 | 24.66 | 24.24 | 24.33 | 54,760 | -0.15(-0.61%) |
Dec 08, 2017 | 24.66 | 24.66 | 24.27 | 24.47 | 87,635 | +0.14(+0.58%) |
Dec 07, 2017 | 24.29 | 24.46 | 24.15 | 24.33 | 110,811 | +0.07(+0.31%) |
Dec 06, 2017 | 24.33 | 24.47 | 24.18 | 24.26 | 73,157 | -0.13(-0.54%) |
Dec 05, 2017 | 24.89 | 24.89 | 24.30 | 24.39 | 38,146 | -0.29(-1.18%) |
Dec 04, 2017 | 24.69 | 24.91 | 24.67 | 24.68 | 75,640 | +0.52(+2.13%) |
Dec 01, 2017 | 24.39 | 24.39 | 23.76 | 24.17 | 82,928 | +0.02(+0.10%) |
Nov 30, 2017 | 24.20 | 24.62 | 24.13 | 24.14 | 183,123 | -0.01(-0.03%) |
Nov 29, 2017 | 23.59 | 24.27 | 23.59 | 24.15 | 103,392 | +0.71(+3.05%) |
Nov 28, 2017 | 22.57 | 23.44 | 22.57 | 23.44 | 114,764 | +0.71(+3.14%) |
Nov 27, 2017 | 22.75 | 22.84 | 22.68 | 22.72 | 44,845 | -0.02(-0.07%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.74 | 45,109 | -0.08(-0.37%) |
Nov 22, 2017 | 23.04 | 23.04 | 22.81 | 22.82 | 51,505 | -0.04(-0.18%) |
Nov 21, 2017 | 22.89 | 23.05 | 22.82 | 22.86 | 98,527 | -0.06(-0.25%) |
Nov 20, 2017 | 22.72 | 22.94 | 22.68 | 22.92 | 85,036 | +0.15(+0.66%) |
Nov 17, 2017 | 22.71 | 22.84 | 22.56 | 22.77 | 58,784 | +0.05(+0.22%) |
Nov 16, 2017 | 23.07 | 23.07 | 22.71 | 22.72 | 62,819 | -0.04(-0.18%) |
Nov 15, 2017 | 22.55 | 22.88 | 22.42 | 22.76 | 134,015 | +0.08(+0.37%) |
Nov 14, 2017 | 22.41 | 22.73 | 22.41 | 22.68 | 57,725 | +0.07(+0.33%) |
Nov 13, 2017 | 22.17 | 22.63 | 22.11 | 22.61 | 137,342 | +0.21(+0.93%) |
Nov 10, 2017 | 22.51 | 22.61 | 22.37 | 22.40 | 2,312,465 | -0.07(-0.33%) |
Nov 09, 2017 | 22.66 | 22.70 | 22.27 | 22.47 | 432,510 | -0.17(-0.73%) |
Nov 08, 2017 | 22.68 | 22.78 | 22.52 | 22.64 | 145,049 | -0.21(-0.91%) |
Nov 07, 2017 | 23.41 | 23.41 | 22.80 | 22.85 | 83,670 | -0.59(-2.51%) |
Nov 06, 2017 | 23.23 | 23.49 | 23.23 | 23.43 | 29,804 | -0.08(-0.33%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.35 | 23.51 | 119,907 | -0.02(-0.07%) |
Nov 02, 2017 | 23.27 | 23.57 | 23.22 | 23.53 | 111,555 | +0.19(+0.82%) |
Nov 01, 2017 | 23.46 | 23.58 | 23.33 | 23.34 | 76,158 | +0.01(+0.04%) |
Oct 31, 2017 | 23.28 | 23.54 | 23.28 | 23.33 | 30,879 | -0.07(-0.32%) |
Oct 30, 2017 | 23.50 | 23.55 | 23.31 | 23.40 | 32,481 | -0.17(-0.74%) |
Oct 27, 2017 | 23.55 | 23.61 | 23.43 | 23.58 | 70,729 | +0.08(+0.35%) |
Oct 26, 2017 | 23.30 | 23.58 | 23.30 | 23.49 | 67,478 | +0.21(+0.89%) |
Oct 25, 2017 | 23.39 | 23.47 | 23.13 | 23.29 | 110,165 | -0.07(-0.32%) |
Oct 24, 2017 | 23.36 | 23.48 | 23.33 | 23.36 | 36,476 | +0.17(+0.72%) |
Oct 23, 2017 | 23.36 | 23.44 | 23.16 | 23.20 | 37,857 | -0.07(-0.32%) |
Oct 20, 2017 | 23.20 | 23.30 | 23.13 | 23.27 | 50,974 | +0.35(+1.52%) |
Oct 19, 2017 | 22.72 | 22.98 | 22.66 | 22.92 | 34,147 | +0.08(+0.36%) |
Oct 18, 2017 | 22.79 | 22.88 | 22.76 | 22.84 | 69,688 | +0.14(+0.62%) |
Oct 17, 2017 | 22.93 | 23.04 | 22.67 | 22.70 | 186,480 | -0.18(-0.80%) |
Oct 16, 2017 | 22.82 | 22.92 | 22.77 | 22.88 | 44,329 | +0.17(+0.77%) |
Oct 13, 2017 | 22.82 | 22.88 | 22.51 | 22.71 | 60,946 | -0.16(-0.69%) |
Oct 12, 2017 | 23.14 | 23.16 | 22.83 | 22.86 | 57,785 | -0.24(-1.04%) |
Oct 11, 2017 | 23.16 | 23.00 | 23.10 | 65,381 | -0.09(-0.39%) | |
Oct 10, 2017 | 23.24 | 23.25 | 23.04 | 23.20 | 71,690 | +0.14(+0.61%) |
Oct 09, 2017 | 23.32 | 23.32 | 23.03 | 23.05 | 63,111 | -0.17(-0.72%) |
Oct 06, 2017 | 23.30 | 23.33 | 23.08 | 23.22 | 75,053 | +0.05(+0.21%) |
Oct 05, 2017 | 22.99 | 23.22 | 22.84 | 23.17 | 50,025 | +0.36(+1.57%) |
Oct 04, 2017 | 23.05 | 23.05 | 22.81 | 22.81 | 51,794 | -0.22(-0.94%) |
Oct 03, 2017 | 23.15 | 23.18 | 22.89 | 23.03 | 171,809 | -0.04(-0.18%) |
Oct 02, 2017 | 23.05 | 23.10 | 22.83 | 23.07 | 202,600 | +0.12(+0.54%) |
Sep 29, 2017 | 22.89 | 23.04 | 22.84 | 22.95 | 43,880 | +0.15(+0.66%) |
Sep 28, 2017 | 22.80 | 22.83 | 22.64 | 22.80 | 71,845 | +0.04(+0.18%) |
Sep 27, 2017 | 22.56 | 22.92 | 22.56 | 22.76 | 127,666 | +0.40(+1.80%) |
Sep 26, 2017 | 22.27 | 22.40 | 22.27 | 22.35 | 50,291 | +0.06(+0.29%) |
Sep 25, 2017 | 22.32 | 22.38 | 22.13 | 22.29 | 91,572 | +0.00(+0.00%) |
Sep 22, 2017 | 22.11 | 22.31 | 22.11 | 22.29 | 84,982 | -0.02(-0.07%) |
Sep 21, 2017 | 22.12 | 22.36 | 22.12 | 22.31 | 36,824 | +0.14(+0.65%) |
Sep 20, 2017 | 21.90 | 22.28 | 21.80 | 22.16 | 179,432 | +0.19(+0.86%) |
Sep 19, 2017 | 21.72 | 22.04 | 21.72 | 21.97 | 75,681 | +0.18(+0.81%) |
Sep 18, 2017 | 21.47 | 21.84 | 21.47 | 21.80 | 60,714 | +0.36(+1.70%) |
Sep 15, 2017 | 21.24 | 21.50 | 21.24 | 21.43 | 99,510 | +0.03(+0.15%) |
Sep 14, 2017 | 21.65 | 21.65 | 21.39 | 21.40 | 43,923 | -0.14(-0.65%) |
Sep 13, 2017 | 21.47 | 21.56 | 21.33 | 21.54 | 152,979 | +0.13(+0.62%) |
Sep 12, 2017 | 21.04 | 21.52 | 21.04 | 21.41 | 31,535 | +0.39(+1.85%) |
Sep 11, 2017 | 20.80 | 21.07 | 20.80 | 21.02 | 74,307 | +0.46(+2.21%) |
Sep 08, 2017 | 20.47 | 20.69 | 20.42 | 20.56 | 57,016 | +0.12(+0.61%) |
Sep 07, 2017 | 20.83 | 20.85 | 20.33 | 20.44 | 52,063 | -0.49(-2.33%) |
Sep 06, 2017 | 20.99 | 21.05 | 20.82 | 20.93 | 97,035 | +0.05(+0.22%) |
Sep 05, 2017 | 21.46 | 21.46 | 20.84 | 20.88 | 67,366 | -0.55(-2.57%) |
Sep 01, 2017 | 21.33 | 21.58 | 21.33 | 21.43 | 86,685 | +0.18(+0.86%) |
Aug 31, 2017 | 21.38 | 21.43 | 21.25 | 21.25 | 83,569 | -0.12(-0.54%) |
Aug 30, 2017 | 21.37 | 21.45 | 21.30 | 21.37 | 82,205 | +0.11(+0.51%) |
Aug 29, 2017 | 21.11 | 21.33 | 21.05 | 21.26 | 36,956 | -0.13(-0.62%) |
Aug 28, 2017 | 21.63 | 21.63 | 21.31 | 21.39 | 152,765 | -0.12(-0.58%) |
Aug 25, 2017 | 21.43 | 21.65 | 21.43 | 21.52 | 111,697 | +0.06(+0.27%) |
Aug 24, 2017 | 21.42 | 21.51 | 21.42 | 21.46 | 33,474 | +0.03(+0.15%) |
Aug 23, 2017 | 21.15 | 21.54 | 21.15 | 21.43 | 41,330 | +0.03(+0.15%) |
Aug 22, 2017 | 21.18 | 21.41 | 21.18 | 21.39 | 91,221 | +0.25(+1.17%) |
Aug 21, 2017 | 21.15 | 21.22 | 21.06 | 21.14 | 58,746 | -0.09(-0.43%) |
Aug 18, 2017 | 21.14 | 21.41 | 21.14 | 21.23 | 59,084 | +0.01(+0.04%) |
Aug 17, 2017 | 21.73 | 21.73 | 21.21 | 21.23 | 35,995 | -0.52(-2.40%) |
Aug 16, 2017 | 21.88 | 21.93 | 21.68 | 21.75 | 66,816 | -0.08(-0.38%) |
Aug 15, 2017 | 21.86 | 22.05 | 21.81 | 21.83 | 46,225 | +0.05(+0.23%) |
Aug 14, 2017 | 21.46 | 21.87 | 21.46 | 21.78 | 42,264 | +0.40(+1.86%) |
Aug 11, 2017 | 21.56 | 21.71 | 21.34 | 21.38 | 59,378 | -0.19(-0.88%) |
Aug 10, 2017 | 21.81 | 21.93 | 21.57 | 21.57 | 39,522 | -0.53(-2.40%) |
Aug 09, 2017 | 22.25 | 22.25 | 22.00 | 22.10 | 87,672 | -0.12(-0.56%) |
Aug 08, 2017 | 22.18 | 22.57 | 22.18 | 22.23 | 94,594 | +0.03(+0.15%) |
Aug 07, 2017 | 22.28 | 22.29 | 22.19 | 22.19 | 52,742 | -0.10(-0.45%) |
Aug 04, 2017 | 22.34 | 22.49 | 22.28 | 22.29 | 79,351 | +0.21(+0.94%) |
Aug 03, 2017 | 22.29 | 22.29 | 22.06 | 22.09 | 94,011 | -0.11(-0.48%) |
Aug 02, 2017 | 22.29 | 22.29 | 22.08 | 22.19 | 47,139 | +0.02(+0.11%) |
Aug 01, 2017 | 22.25 | 22.25 | 22.04 | 22.17 | 68,584 | +0.15(+0.68%) |
Jul 31, 2017 | 22.00 | 22.10 | 21.88 | 22.02 | 42,392 | +0.21(+0.95%) |
Jul 28, 2017 | 21.85 | 21.96 | 21.70 | 21.81 | 49,826 | -0.10(-0.45%) |
Jul 27, 2017 | 22.04 | 22.07 | 21.80 | 21.91 | 49,350 | -0.05(-0.23%) |
Jul 26, 2017 | 22.39 | 22.39 | 21.89 | 21.96 | 75,004 | -0.31(-1.37%) |
Jul 25, 2017 | 22.15 | 22.44 | 22.15 | 22.27 | 80,067 | +0.33(+1.51%) |
Jul 24, 2017 | 21.61 | 21.97 | 21.61 | 21.94 | 34,939 | +0.23(+1.07%) |
Jul 21, 2017 | 21.86 | 21.86 | 21.68 | 21.71 | 48,368 | -0.12(-0.57%) |
Jul 20, 2017 | 22.00 | 21.77 | 21.83 | 73,501 | -0.04(-0.19%) | |
Jul 19, 2017 | 21.98 | 22.00 | 21.75 | 21.87 | 113,597 | +0.00(+0.00%) |
Jul 18, 2017 | 21.80 | 21.92 | 21.74 | 21.87 | 64,945 | -0.12(-0.56%) |
Jul 17, 2017 | 22.11 | 22.11 | 21.88 | 22.00 | 75,634 | +0.01(+0.04%) |
Jul 14, 2017 | 22.04 | 22.10 | 21.78 | 21.99 | 139,295 | -0.17(-0.75%) |
Jul 13, 2017 | 22.00 | 22.19 | 22.00 | 22.15 | 77,079 | +0.13(+0.60%) |
Jul 12, 2017 | 22.17 | 22.17 | 21.95 | 22.02 | 75,360 | -0.07(-0.30%) |
Jul 11, 2017 | 22.10 | 22.19 | 22.04 | 22.09 | 52,391 | -0.08(-0.37%) |
Jul 10, 2017 | 22.01 | 22.28 | 22.01 | 22.17 | 58,771 | -0.05(-0.22%) |
Jul 07, 2017 | 22.39 | 22.39 | 22.05 | 22.22 | 150,155 | +0.08(+0.37%) |
Jul 06, 2017 | 22.09 | 22.41 | 22.09 | 22.14 | 66,502 | -0.13(-0.59%) |
Jul 05, 2017 | 22.41 | 22.41 | 22.11 | 22.27 | 134,755 | -0.02(-0.07%) |
Jul 03, 2017 | 21.91 | 22.39 | 21.91 | 22.29 | 34,733 | +0.41(+1.85%) |
Jun 30, 2017 | 21.96 | 22.00 | 21.80 | 21.88 | 37,809 | -0.02(-0.11%) |
Jun 29, 2017 | 22.01 | 22.24 | 21.71 | 21.91 | 278,447 | +0.33(+1.53%) |
Jun 28, 2017 | 21.53 | 21.65 | 21.48 | 21.57 | 70,338 | +0.35(+1.64%) |
Jun 27, 2017 | 21.10 | 21.47 | 21.10 | 21.23 | 59,926 | +0.15(+0.71%) |
Jun 26, 2017 | 20.92 | 21.19 | 20.92 | 21.08 | 92,291 | +0.13(+0.63%) |
Jun 23, 2017 | 21.16 | 21.23 | 20.92 | 20.95 | 43,732 | -0.17(-0.82%) |
Jun 22, 2017 | 21.39 | 21.39 | 21.03 | 21.12 | 130,781 | -0.15(-0.71%) |
Jun 21, 2017 | 21.49 | 21.50 | 21.26 | 21.27 | 141,893 | -0.24(-1.11%) |
Jun 20, 2017 | 21.61 | 21.67 | 21.49 | 21.51 | 95,246 | -0.25(-1.14%) |
Jun 19, 2017 | 21.69 | 21.91 | 21.69 | 21.76 | 48,008 | +0.12(+0.57%) |
Jun 16, 2017 | 21.87 | 21.87 | 21.54 | 21.63 | 64,249 | -0.03(-0.15%) |
Jun 15, 2017 | 21.80 | 21.90 | 21.64 | 21.67 | 77,733 | -0.15(-0.68%) |
Jun 14, 2017 | 21.69 | 21.84 | 21.36 | 21.82 | 72,400 | +0.02(+0.08%) |
Jun 13, 2017 | 21.78 | 21.95 | 21.74 | 21.80 | 58,971 | +0.02(+0.11%) |
Jun 12, 2017 | 21.81 | 21.93 | 21.61 | 21.77 | 54,193 | +0.03(+0.15%) |
Jun 09, 2017 | 21.43 | 21.81 | 21.43 | 21.74 | 69,668 | +0.54(+2.53%) |
Jun 08, 2017 | 20.86 | 21.41 | 20.80 | 21.20 | 50,138 | +0.46(+2.23%) |
Jun 07, 2017 | 20.74 | 20.81 | 20.58 | 20.74 | 181,546 | +0.22(+1.09%) |
Jun 06, 2017 | 20.50 | 20.62 | 20.37 | 20.52 | 68,580 | -0.12(-0.56%) |
Jun 05, 2017 | 20.55 | 20.86 | 20.55 | 20.64 | 40,560 | +0.04(+0.20%) |
Jun 02, 2017 | 20.63 | 20.76 | 20.48 | 20.59 | 137,084 | -0.20(-0.95%) |
Jun 01, 2017 | 20.64 | 20.80 | 20.43 | 20.79 | 59,603 | +0.26(+1.25%) |
May 31, 2017 | 20.69 | 20.69 | 20.31 | 20.54 | 59,933 | -0.20(-0.95%) |
May 30, 2017 | 20.83 | 20.85 | 20.61 | 20.73 | 87,396 | -0.21(-0.98%) |
May 26, 2017 | 21.02 | 21.08 | 20.94 | 20.94 | 86,216 | -0.10(-0.47%) |
May 25, 2017 | 21.17 | 21.22 | 20.99 | 21.04 | 86,539 | -0.02(-0.08%) |
May 24, 2017 | 21.04 | 21.18 | 20.96 | 21.06 | 75,395 | -0.11(-0.51%) |
May 23, 2017 | 20.77 | 21.27 | 20.77 | 21.16 | 77,969 | +0.31(+1.49%) |
May 22, 2017 | 20.80 | 20.95 | 20.70 | 20.85 | 77,239 | +0.06(+0.29%) |
May 19, 2017 | 20.62 | 20.96 | 20.62 | 20.79 | 155,062 | +0.12(+0.60%) |
May 18, 2017 | 20.36 | 20.77 | 20.36 | 20.67 | 118,792 | +0.12(+0.56%) |
May 17, 2017 | 20.90 | 20.98 | 20.40 | 20.55 | 176,118 | -0.91(-4.23%) |
May 16, 2017 | 21.40 | 21.47 | 21.28 | 21.46 | 231,764 | +0.11(+0.50%) |
May 15, 2017 | 21.07 | 21.36 | 21.07 | 21.35 | 107,076 | +0.21(+0.97%) |
May 12, 2017 | 21.20 | 21.20 | 20.90 | 21.15 | 118,910 | -0.13(-0.62%) |
May 11, 2017 | 21.31 | 21.38 | 21.06 | 21.28 | 103,563 | -0.20(-0.92%) |
May 10, 2017 | 21.48 | 21.48 | 21.30 | 21.48 | 297,650 | +0.07(+0.35%) |
May 09, 2017 | 21.53 | 21.69 | 21.30 | 21.40 | 78,685 | -0.15(-0.69%) |
May 08, 2017 | 21.41 | 21.58 | 21.41 | 21.55 | 112,618 | +0.07(+0.35%) |
May 05, 2017 | 21.82 | 21.82 | 21.34 | 21.48 | 193,250 | -0.06(-0.27%) |
May 04, 2017 | 21.74 | 21.74 | 21.44 | 21.53 | 223,132 | +0.07(+0.31%) |
May 03, 2017 | 21.19 | 21.47 | 21.05 | 21.47 | 98,830 | +0.26(+1.21%) |
May 02, 2017 | 21.45 | 21.45 | 21.08 | 21.21 | 150,946 | -0.13(-0.62%) |
May 01, 2017 | 21.02 | 21.44 | 21.02 | 21.34 | 341,538 | +0.22(+1.05%) |
Apr 28, 2017 | 21.51 | 21.51 | 21.10 | 21.12 | 148,349 | -0.25(-1.16%) |
Apr 27, 2017 | 21.52 | 21.55 | 21.19 | 21.37 | 273,452 | -0.18(-0.84%) |
Apr 26, 2017 | 21.49 | 21.72 | 21.32 | 21.55 | 369,414 | +0.11(+0.50%) |
Apr 25, 2017 | 21.61 | 21.61 | 21.41 | 21.44 | 600,441 | +0.10(+0.46%) |
Apr 24, 2017 | 21.28 | 21.53 | 21.26 | 21.34 | 149,894 | +0.53(+2.54%) |
Apr 21, 2017 | 20.91 | 21.03 | 20.72 | 20.82 | 216,366 | -0.12(-0.59%) |
Apr 20, 2017 | 20.61 | 20.99 | 20.61 | 20.94 | 157,135 | +0.38(+1.85%) |
Apr 19, 2017 | 20.53 | 20.80 | 20.48 | 20.56 | 219,441 | +0.03(+0.16%) |
Apr 18, 2017 | 20.50 | 20.72 | 20.32 | 20.53 | 416,822 | -0.25(-1.19%) |
Apr 17, 2017 | 20.67 | 20.78 | 20.31 | 20.78 | 245,717 | +0.40(+1.94%) |
Apr 13, 2017 | 20.83 | 20.88 | 20.38 | 20.38 | 224,672 | -0.35(-1.67%) |
Apr 12, 2017 | 21.11 | 21.11 | 20.68 | 20.73 | 207,900 | -0.28(-1.33%) |
Apr 11, 2017 | 20.88 | 21.01 | 20.68 | 21.01 | 270,753 | +0.00(+0.00%) |
Apr 10, 2017 | 21.08 | 21.27 | 20.89 | 21.01 | 518,899 | -0.12(-0.55%) |
Apr 07, 2017 | 20.96 | 21.25 | 20.96 | 21.12 | 174,111 | -0.11(-0.50%) |
Apr 06, 2017 | 21.25 | 21.31 | 20.87 | 21.23 | 186,346 | +0.21(+0.98%) |
Apr 05, 2017 | 21.44 | 21.62 | 21.02 | 21.02 | 212,821 | -0.27(-1.28%) |
Apr 04, 2017 | 21.30 | 21.38 | 21.18 | 21.30 | 532,360 | -0.03(-0.15%) |
Apr 03, 2017 | 21.48 | 21.48 | 21.05 | 21.33 | 472,202 | -0.09(-0.42%) |
Mar 31, 2017 | 21.83 | 21.83 | 21.39 | 21.42 | 948,682 | -0.26(-1.18%) |
Mar 30, 2017 | 21.56 | 21.73 | 21.23 | 21.67 | 958,264 | +0.48(+2.26%) |
Mar 29, 2017 | 21.39 | 21.39 | 21.12 | 21.20 | 846,600 | -0.14(-0.66%) |
Mar 28, 2017 | 20.98 | 21.44 | 20.97 | 21.34 | 502,749 | +0.36(+1.73%) |
Mar 27, 2017 | 20.71 | 21.00 | 20.40 | 20.97 | 1,415,121 | -0.14(-0.66%) |
Mar 24, 2017 | 21.20 | 21.26 | 20.90 | 21.11 | 38,385,640 | +0.05(+0.23%) |
Mar 23, 2017 | 21.02 | 21.39 | 20.88 | 21.06 | 3,547,939 | +0.06(+0.30%) |
Mar 22, 2017 | 20.78 | 21.17 | 20.45 | 21.00 | 7,462,970 | +0.02(+0.08%) |
Mar 21, 2017 | 22.09 | 22.09 | 20.97 | 20.98 | 455,396 | -1.01(-4.61%) |
Mar 20, 2017 | 22.31 | 22.31 | 22.00 | 22.00 | 173,547 | -0.29(-1.29%) |
Mar 17, 2017 | 22.67 | 22.67 | 22.16 | 22.29 | 34,486 | -0.15(-0.66%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.38 | 22.44 | 27,464 | +0.12(+0.52%) |
Mar 15, 2017 | 22.62 | 22.72 | 22.26 | 22.32 | 558,031 | -0.18(-0.81%) |
Mar 14, 2017 | 22.48 | 22.53 | 22.20 | 22.50 | 283,638 | -0.03(-0.15%) |
Mar 13, 2017 | 22.49 | 22.68 | 22.49 | 22.53 | 68,483 | -0.02(-0.11%) |
Mar 10, 2017 | 22.86 | 22.86 | 22.35 | 22.56 | 406,733 | -0.11(-0.47%) |
Mar 09, 2017 | 22.68 | 22.88 | 22.65 | 22.67 | 65,227 | +0.02(+0.11%) |
Mar 08, 2017 | 23.05 | 23.05 | 22.64 | 22.64 | 181,616 | -0.05(-0.23%) |
Mar 07, 2017 | 22.95 | 22.95 | 22.65 | 22.69 | 30,259 | -0.11(-0.47%) |
Mar 06, 2017 | 22.76 | 22.85 | 22.59 | 22.80 | 20,896 | -0.14(-0.62%) |
Mar 03, 2017 | 22.93 | 22.99 | 22.81 | 22.94 | 15,203 | +0.15(+0.68%) |
Mar 02, 2017 | 23.38 | 23.38 | 22.79 | 22.79 | 86,370 | -0.59(-2.50%) |
Mar 01, 2017 | 22.96 | 23.49 | 22.96 | 23.38 | 26,309 | +0.79(+3.51%) |
Feb 28, 2017 | 22.59 | 22.62 | 22.46 | 22.58 | 9,797 | -0.10(-0.44%) |
Feb 27, 2017 | 22.57 | 22.72 | 22.56 | 22.68 | 37,009 | +0.26(+1.14%) |
Feb 24, 2017 | 22.50 | 22.51 | 22.37 | 22.43 | 14,069 | -0.26(-1.13%) |
Feb 23, 2017 | 22.71 | 22.72 | 22.47 | 22.68 | 14,124 | -0.02(-0.07%) |
Feb 22, 2017 | 22.67 | 22.77 | 22.62 | 22.70 | 26,936 | -0.03(-0.15%) |
Feb 21, 2017 | 22.67 | 22.78 | 22.61 | 22.73 | 30,006 | +0.15(+0.66%) |
Feb 17, 2017 | 22.58 | 22.58 | 22.58 | 0 | -0.14(-0.62%) | |
Feb 16, 2017 | 22.90 | 22.90 | 22.55 | 22.72 | 106,843 | -0.05(-0.22%) |
Feb 15, 2017 | 22.86 | 22.86 | 22.58 | 22.77 | 37,364 | +0.17(+0.77%) |
Feb 14, 2017 | 22.20 | 22.63 | 22.20 | 22.60 | 23,435 | +0.41(+1.86%) |
Feb 13, 2017 | 22.29 | 22.35 | 22.19 | 22.19 | 29,880 | +0.26(+1.17%) |
Feb 10, 2017 | 22.12 | 22.18 | 21.84 | 21.93 | 30,205 | +0.05(+0.23%) |
Feb 09, 2017 | 21.66 | 21.94 | 21.57 | 21.88 | 31,703 | +0.38(+1.76%) |
Feb 08, 2017 | 21.93 | 21.93 | 21.36 | 21.50 | 41,924 | -0.25(-1.14%) |
Feb 07, 2017 | 22.16 | 22.16 | 21.69 | 21.75 | 20,067 | -0.08(-0.38%) |
Feb 06, 2017 | 21.83 | 22.01 | 21.83 | 21.83 | 52,922 | -0.12(-0.56%) |
Feb 03, 2017 | 21.64 | 21.97 | 21.61 | 21.96 | 25,693 | +0.55(+2.58%) |
Feb 02, 2017 | 21.35 | 21.50 | 21.32 | 21.40 | 13,096 | -0.21(-0.99%) |
Feb 01, 2017 | 22.02 | 22.02 | 21.59 | 21.62 | 20,036 | +0.06(+0.27%) |
Jan 31, 2017 | 21.80 | 21.80 | 21.50 | 21.56 | 18,370 | -0.13(-0.61%) |
Jan 30, 2017 | 21.72 | 21.72 | 21.54 | 21.69 | 5,996 | -0.22(-1.02%) |
Jan 27, 2017 | 21.94 | 22.01 | 21.91 | 21.92 | 27,232 | -0.12(-0.56%) |
Jan 26, 2017 | 21.97 | 22.11 | 21.92 | 22.04 | 21,352 | +0.09(+0.41%) |
Jan 25, 2017 | 21.83 | 21.97 | 21.69 | 21.95 | 25,118 | +0.44(+2.03%) |
Jan 24, 2017 | 21.40 | 21.55 | 21.20 | 21.51 | 106,327 | +0.31(+1.48%) |
Jan 23, 2017 | 21.22 | 21.24 | 21.03 | 21.20 | 18,836 | -0.02(-0.12%) |
Jan 20, 2017 | 21.44 | 21.44 | 21.12 | 21.22 | 23,975 | +0.20(+0.94%) |
Jan 19, 2017 | 21.37 | 21.38 | 20.97 | 21.03 | 13,220 | -0.14(-0.66%) |
Jan 18, 2017 | 21.07 | 21.17 | 20.91 | 21.17 | 17,232 | +0.28(+1.34%) |
Jan 17, 2017 | 21.31 | 21.31 | 20.87 | 20.89 | 23,914 | -0.88(-4.05%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | +0.22(+1.03%) | |
Jan 12, 2017 | 21.72 | 21.72 | 21.31 | 21.54 | 18,721 | -0.21(-0.95%) |
Jan 11, 2017 | 22.01 | 22.01 | 21.50 | 21.75 | 55,545 | +0.07(+0.30%) |
Jan 10, 2017 | 21.61 | 21.73 | 21.51 | 21.68 | 24,922 | +0.16(+0.77%) |
Jan 09, 2017 | 21.61 | 21.61 | 21.40 | 21.52 | 10,219 | -0.14(-0.65%) |
Jan 06, 2017 | 22.20 | 22.20 | 21.58 | 21.66 | 14,519 | +0.16(+0.73%) |
Jan 05, 2017 | 21.94 | 22.15 | 21.36 | 21.50 | 20,625 | -0.35(-1.62%) |
Jan 04, 2017 | 21.77 | 21.89 | 21.69 | 21.86 | 12,346 | +0.35(+1.62%) |