Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | -0.10(-0.35%) | |
Dec 28, 2017 | 29.45 | 29.46 | 29.06 | 29.12 | 6,159 | +0.09(+0.31%) |
Dec 27, 2017 | 29.21 | 29.22 | 29.01 | 29.03 | 4,976 | +0.05(+0.17%) |
Dec 26, 2017 | 29.23 | 29.23 | 28.75 | 28.98 | 3,358 | -0.39(-1.32%) |
Dec 22, 2017 | 29.21 | 29.41 | 29.11 | 29.37 | 13,101 | -0.05(-0.16%) |
Dec 21, 2017 | 29.61 | 29.64 | 29.36 | 29.41 | 7,977 | -0.33(-1.10%) |
Dec 20, 2017 | 29.85 | 29.87 | 29.61 | 29.74 | 4,849 | +0.26(+0.87%) |
Dec 19, 2017 | 29.68 | 29.78 | 29.38 | 29.49 | 7,775 | +0.05(+0.15%) |
Dec 18, 2017 | 29.20 | 29.47 | 29.19 | 29.44 | 5,607 | +0.69(+2.40%) |
Dec 15, 2017 | 28.48 | 28.82 | 28.48 | 28.75 | 25,503 | +0.47(+1.66%) |
Dec 14, 2017 | 28.27 | 28.54 | 28.24 | 28.28 | 20,264 | +0.00(+0.01%) |
Dec 13, 2017 | 28.43 | 28.53 | 28.20 | 28.28 | 4,942 | +0.06(+0.20%) |
Dec 12, 2017 | 28.49 | 28.45 | 28.19 | 28.23 | 6,344 | -0.22(-0.78%) |
Dec 11, 2017 | 28.55 | 28.55 | 28.32 | 28.45 | 6,987 | -0.00(-0.00%) |
Dec 08, 2017 | 28.62 | 28.93 | 28.36 | 28.45 | 9,518 | -0.14(-0.50%) |
Dec 07, 2017 | 28.11 | 28.63 | 28.11 | 28.59 | 10,317 | +0.45(+1.60%) |
Dec 06, 2017 | 27.73 | 28.14 | 27.73 | 28.14 | 3,917 | +0.03(+0.10%) |
Dec 05, 2017 | 27.81 | 28.51 | 27.76 | 28.11 | 11,768 | +0.08(+0.27%) |
Dec 04, 2017 | 29.24 | 29.24 | 28.00 | 28.04 | 10,283 | -0.58(-2.04%) |
Dec 01, 2017 | 28.71 | 28.90 | 28.30 | 28.62 | 20,572 | -0.44(-1.52%) |
Nov 30, 2017 | 29.17 | 29.50 | 29.06 | 29.06 | 8,296 | +0.07(+0.23%) |
Nov 29, 2017 | 30.80 | 30.80 | 28.92 | 28.99 | 18,492 | -1.57(-5.14%) |
Nov 28, 2017 | 30.85 | 30.85 | 30.47 | 30.56 | 33,399 | +0.11(+0.38%) |
Nov 27, 2017 | 30.99 | 30.99 | 30.45 | 30.45 | 15,137 | -0.56(-1.81%) |
Nov 24, 2017 | 30.99 | 31.04 | 30.95 | 31.01 | 1,933 | +0.25(+0.83%) |
Nov 22, 2017 | 31.42 | 31.42 | 30.73 | 30.75 | 14,571 | -0.24(-0.77%) |
Nov 21, 2017 | 30.94 | 31.19 | 30.94 | 30.99 | 11,904 | +0.38(+1.25%) |
Nov 20, 2017 | 30.63 | 30.76 | 30.44 | 30.61 | 15,550 | +0.37(+1.23%) |
Nov 17, 2017 | 30.52 | 30.55 | 30.20 | 30.24 | 11,597 | -0.15(-0.50%) |
Nov 16, 2017 | 30.43 | 30.09 | 30.39 | 16,176 | +0.54(+1.80%) | |
Nov 15, 2017 | 29.84 | 30.04 | 29.67 | 29.85 | 10,755 | -0.37(-1.23%) |
Nov 14, 2017 | 30.39 | 30.39 | 29.98 | 30.23 | 5,532 | -0.02(-0.06%) |
Nov 13, 2017 | 30.25 | 30.25 | 30.09 | 30.25 | 6,162 | +0.04(+0.13%) |
Nov 10, 2017 | 29.84 | 30.23 | 29.84 | 30.21 | 5,414 | +0.15(+0.51%) |
Nov 09, 2017 | 30.50 | 30.50 | 29.64 | 30.06 | 10,504 | -0.55(-1.78%) |
Nov 08, 2017 | 30.50 | 30.61 | 30.16 | 30.60 | 8,987 | +0.18(+0.60%) |
Nov 07, 2017 | 30.39 | 30.49 | 30.22 | 30.42 | 9,736 | -0.01(-0.03%) |
Nov 06, 2017 | 30.46 | 30.46 | 29.93 | 30.43 | 19,373 | +0.57(+1.92%) |
Nov 03, 2017 | 30.13 | 30.13 | 29.67 | 29.85 | 19,646 | -0.01(-0.03%) |
Nov 02, 2017 | 29.59 | 29.89 | 29.54 | 29.86 | 8,957 | +0.17(+0.58%) |
Nov 01, 2017 | 30.52 | 30.52 | 29.55 | 29.69 | 11,498 | -0.28(-0.93%) |
Oct 31, 2017 | 29.83 | 30.09 | 29.65 | 29.97 | 17,799 | +0.48(+1.62%) |
Oct 30, 2017 | 29.48 | 29.54 | 29.34 | 29.49 | 5,761 | +0.16(+0.56%) |
Oct 27, 2017 | 29.23 | 29.33 | 28.87 | 29.33 | 9,482 | +0.46(+1.58%) |
Oct 26, 2017 | 28.77 | 28.87 | 28.71 | 28.87 | 7,322 | +0.21(+0.74%) |
Oct 25, 2017 | 28.80 | 28.80 | 28.27 | 28.66 | 26,190 | -0.27(-0.93%) |
Oct 24, 2017 | 28.83 | 29.01 | 28.83 | 28.93 | 6,593 | +0.11(+0.40%) |
Oct 23, 2017 | 28.69 | 28.95 | 28.69 | 28.81 | 1,838 | +0.12(+0.43%) |
Oct 20, 2017 | 28.64 | 28.71 | 28.64 | 28.69 | 2,735 | +0.36(+1.28%) |
Oct 19, 2017 | 28.49 | 28.49 | 27.98 | 28.32 | 5,167 | -0.27(-0.94%) |
Oct 18, 2017 | 28.47 | 28.60 | 28.08 | 28.59 | 8,222 | +0.30(+1.05%) |
Oct 17, 2017 | 28.39 | 28.39 | 28.15 | 28.29 | 4,075 | +0.03(+0.10%) |
Oct 16, 2017 | 28.11 | 28.28 | 28.11 | 28.27 | 3,568 | +0.11(+0.39%) |
Oct 13, 2017 | 28.28 | 28.28 | 27.99 | 28.16 | 81,371 | +0.18(+0.63%) |
Oct 12, 2017 | 28.08 | 28.13 | 27.92 | 27.98 | 9,956 | +0.02(+0.07%) |
Oct 11, 2017 | 28.14 | 28.14 | 27.88 | 27.96 | 5,378 | +0.03(+0.10%) |
Oct 10, 2017 | 27.80 | 28.04 | 27.80 | 27.93 | 11,108 | +0.17(+0.62%) |
Oct 09, 2017 | 27.86 | 27.88 | 27.48 | 27.76 | 1,507 | +0.14(+0.52%) |
Oct 06, 2017 | 27.56 | 27.61 | 27.48 | 27.61 | 10,995 | +0.11(+0.38%) |
Oct 05, 2017 | 27.64 | 27.64 | 27.36 | 27.51 | 5,679 | -0.04(-0.14%) |
Oct 04, 2017 | 27.41 | 27.57 | 27.41 | 27.55 | 1,324 | +0.11(+0.40%) |
Oct 03, 2017 | 27.47 | 27.57 | 27.40 | 27.44 | 4,630 | +0.06(+0.22%) |
Oct 02, 2017 | 27.30 | 27.42 | 27.28 | 27.38 | 8,201 | +0.29(+1.07%) |
Sep 29, 2017 | 26.87 | 27.09 | 26.80 | 27.09 | 6,628 | +0.19(+0.72%) |
Sep 28, 2017 | 26.79 | 26.90 | 26.68 | 26.90 | 2,452 | +0.19(+0.73%) |
Sep 27, 2017 | 25.88 | 26.70 | 25.88 | 26.70 | 2,565 | +0.91(+3.51%) |
Sep 26, 2017 | 26.22 | 26.22 | 25.80 | 25.80 | 932 | -0.03(-0.11%) |
Sep 25, 2017 | 25.93 | 25.93 | 25.82 | 25.82 | 1,294 | -0.43(-1.64%) |
Sep 22, 2017 | 26.11 | 26.28 | 26.11 | 26.25 | 2,002 | +0.13(+0.51%) |
Sep 21, 2017 | 25.93 | 26.16 | 25.92 | 26.12 | 2,339 | -0.04(-0.15%) |
Sep 20, 2017 | 26.53 | 26.53 | 25.90 | 26.16 | 4,321 | -0.40(-1.51%) |
Sep 19, 2017 | 26.53 | 26.67 | 26.50 | 26.56 | 4,470 | +0.12(+0.46%) |
Sep 18, 2017 | 26.45 | 26.66 | 26.43 | 26.44 | 6,823 | +0.36(+1.39%) |
Sep 15, 2017 | 26.13 | 26.13 | 26.08 | 26.08 | 479 | +0.38(+1.48%) |
Sep 14, 2017 | 25.68 | 25.84 | 25.68 | 25.70 | 1,040 | +0.05(+0.19%) |
Sep 13, 2017 | 25.63 | 25.71 | 25.53 | 25.65 | 9,102 | +0.11(+0.45%) |
Sep 12, 2017 | 25.57 | 25.62 | 25.41 | 25.53 | 2,315 | +0.23(+0.91%) |
Sep 11, 2017 | 25.28 | 25.35 | 25.18 | 25.30 | 6,848 | +0.44(+1.78%) |
Sep 08, 2017 | 25.22 | 25.22 | 24.86 | 24.86 | 618 | -0.26(-1.04%) |
Sep 07, 2017 | 25.06 | 25.19 | 25.06 | 25.12 | 2,115 | +0.07(+0.26%) |
Sep 06, 2017 | 24.94 | 25.12 | 24.92 | 25.06 | 4,591 | +0.11(+0.42%) |
Sep 05, 2017 | 25.26 | 25.26 | 24.80 | 24.95 | 3,005 | -0.30(-1.18%) |
Sep 01, 2017 | 25.07 | 25.30 | 25.07 | 25.25 | 15,022 | +0.17(+0.69%) |
Aug 31, 2017 | 25.28 | 25.28 | 25.05 | 25.07 | 6,120 | +0.14(+0.57%) |
Aug 30, 2017 | 24.51 | 24.93 | 24.51 | 24.93 | 2,721 | +0.39(+1.60%) |
Aug 29, 2017 | 23.95 | 24.54 | 23.95 | 24.54 | 9,714 | +0.18(+0.75%) |
Aug 28, 2017 | 24.27 | 24.36 | 24.22 | 24.36 | 77,640 | +0.13(+0.55%) |
Aug 25, 2017 | 24.36 | 24.36 | 24.19 | 24.22 | 1,141 | -0.09(-0.35%) |
Aug 24, 2017 | 24.34 | 24.21 | 24.31 | 3,702 | -0.02(-0.08%) | |
Aug 23, 2017 | 24.24 | 24.36 | 24.24 | 24.33 | 7,031 | +0.05(+0.20%) |
Aug 22, 2017 | 24.08 | 24.28 | 24.08 | 24.28 | 815 | +0.50(+2.09%) |
Aug 21, 2017 | 23.71 | 23.84 | 23.71 | 23.78 | 1,205 | -0.32(-1.31%) |
Aug 18, 2017 | 24.14 | 24.27 | 23.98 | 24.10 | 46,364 | +0.04(+0.18%) |
Aug 17, 2017 | 24.54 | 24.54 | 24.06 | 24.06 | 1,950 | -0.57(-2.31%) |
Aug 16, 2017 | 24.43 | 24.77 | 24.43 | 24.62 | 8,693 | +0.11(+0.43%) |
Aug 15, 2017 | 24.46 | 24.52 | 24.42 | 24.52 | 2,566 | +0.01(+0.04%) |
Aug 14, 2017 | 24.46 | 24.51 | 24.41 | 24.51 | 1,209 | +0.65(+2.72%) |
Aug 11, 2017 | 23.41 | 23.86 | 23.41 | 23.86 | 9,137 | +0.01(+0.04%) |
Aug 10, 2017 | 24.35 | 24.35 | 23.80 | 23.85 | 1,852 | -0.45(-1.85%) |
Aug 09, 2017 | 24.36 | 24.38 | 24.29 | 24.30 | 3,820 | -0.31(-1.25%) |
Aug 08, 2017 | 24.56 | 24.72 | 24.56 | 24.61 | 3,439 | +0.23(+0.92%) |
Aug 07, 2017 | 24.12 | 24.39 | 24.12 | 24.38 | 2,616 | +0.46(+1.90%) |
Aug 04, 2017 | 24.03 | 24.03 | 23.92 | 23.93 | 3,501 | -0.03(-0.12%) |
Aug 03, 2017 | 24.15 | 24.15 | 23.87 | 23.96 | 22,764 | -0.16(-0.67%) |
Aug 02, 2017 | 24.46 | 24.46 | 23.99 | 24.12 | 20,243 | -0.36(-1.45%) |
Aug 01, 2017 | 24.54 | 24.54 | 24.43 | 24.47 | 4,761 | -0.01(-0.04%) |
Jul 31, 2017 | 24.77 | 24.48 | 24.48 | 1,502 | -0.33(-1.31%) | |
Jul 28, 2017 | 24.82 | 24.82 | 24.81 | 24.81 | 1,316 | -0.07(-0.26%) |
Jul 27, 2017 | 25.36 | 25.39 | 24.72 | 24.87 | 6,183 | -0.53(-2.07%) |
Jul 26, 2017 | 25.00 | 25.41 | 25.00 | 25.40 | 9,234 | +0.36(+1.45%) |
Jul 25, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 425 | -0.05(-0.20%) |
Jul 24, 2017 | 25.28 | 25.28 | 25.04 | 25.09 | 3,032 | -0.04(-0.17%) |
Jul 21, 2017 | 25.02 | 25.16 | 25.02 | 25.13 | 1,184 | -0.32(-1.28%) |
Jul 20, 2017 | 25.13 | 25.22 | 25.13 | 25.46 | 1,677 | +0.26(+1.02%) |
Jul 19, 2017 | 25.24 | 24.94 | 25.20 | 17,493 | +0.26(+1.04%) | |
Jul 18, 2017 | 24.86 | 24.94 | 24.85 | 24.94 | 3,189 | +0.06(+0.23%) |
Jul 17, 2017 | 24.86 | 24.88 | 24.86 | 24.88 | 695 | -0.07(-0.27%) |
Jul 14, 2017 | 24.84 | 24.95 | 24.83 | 24.95 | 3,618 | +0.33(+1.36%) |
Jul 13, 2017 | 24.61 | 24.73 | 24.59 | 24.61 | 4,254 | -0.12(-0.50%) |
Jul 12, 2017 | 24.61 | 24.77 | 24.51 | 24.74 | 12,506 | +0.57(+2.34%) |
Jul 11, 2017 | 24.38 | 24.38 | 24.17 | 24.17 | 493 | +0.05(+0.22%) |
Jul 10, 2017 | 23.87 | 24.12 | 23.87 | 24.12 | 5,076 | +0.29(+1.20%) |
Jul 07, 2017 | 23.73 | 23.89 | 23.73 | 23.83 | 1,387 | +0.44(+1.89%) |
Jul 06, 2017 | 23.51 | 23.54 | 23.32 | 23.39 | 4,411 | -0.17(-0.74%) |
Jul 05, 2017 | 23.30 | 23.56 | 23.22 | 23.56 | 11,399 | +0.52(+2.27%) |
Jul 03, 2017 | 23.32 | 23.32 | 23.04 | 23.04 | 1,745 | -0.26(-1.13%) |
Jun 30, 2017 | 23.34 | 23.40 | 23.29 | 23.31 | 1,764 | -0.18(-0.76%) |
Jun 29, 2017 | 24.19 | 24.19 | 23.28 | 23.48 | 5,427 | -0.55(-2.30%) |
Jun 28, 2017 | 23.70 | 24.04 | 23.61 | 24.04 | 3,528 | +0.36(+1.51%) |
Jun 27, 2017 | 24.13 | 24.17 | 23.68 | 23.68 | 1,847 | -0.68(-2.78%) |
Jun 26, 2017 | 24.61 | 24.61 | 24.32 | 24.36 | 800 | -0.25(-1.01%) |
Jun 23, 2017 | 24.39 | 24.67 | 24.39 | 24.61 | 6,487 | +0.08(+0.31%) |
Jun 22, 2017 | 24.47 | 24.55 | 24.41 | 24.53 | 3,394 | +0.04(+0.15%) |
Jun 21, 2017 | 24.55 | 24.55 | 24.34 | 24.49 | 4,689 | +0.13(+0.55%) |
Jun 20, 2017 | 24.45 | 24.50 | 24.34 | 24.36 | 5,000 | -0.16(-0.66%) |
Jun 19, 2017 | 24.29 | 24.52 | 24.26 | 24.52 | 2,983 | +0.30(+1.22%) |
Jun 16, 2017 | 24.43 | 24.43 | 24.19 | 24.23 | 1,784 | -0.08(-0.31%) |
Jun 15, 2017 | 24.33 | 24.33 | 24.25 | 24.30 | 1,825 | -0.24(-0.98%) |
Jun 14, 2017 | 25.25 | 25.25 | 24.54 | 24.54 | 5,258 | -0.35(-1.41%) |
Jun 13, 2017 | 24.88 | 25.16 | 24.69 | 24.89 | 6,268 | +0.14(+0.56%) |
Jun 12, 2017 | 24.98 | 24.98 | 24.40 | 24.75 | 10,963 | -0.30(-1.21%) |
Jun 09, 2017 | 26.36 | 26.36 | 24.80 | 25.06 | 5,106 | -1.03(-3.95%) |
Jun 08, 2017 | 25.79 | 26.09 | 25.77 | 26.09 | 2,996 | +0.34(+1.33%) |
Jun 07, 2017 | 25.77 | 25.86 | 25.59 | 25.74 | 16,713 | +0.24(+0.94%) |
Jun 06, 2017 | 25.38 | 25.71 | 25.38 | 25.50 | 56,180 | +0.13(+0.51%) |
Jun 05, 2017 | 25.64 | 25.64 | 25.37 | 25.37 | 791 | +0.06(+0.24%) |
Jun 02, 2017 | 25.19 | 25.35 | 25.19 | 25.31 | 3,592 | +0.21(+0.83%) |
Jun 01, 2017 | 25.16 | 25.16 | 25.05 | 25.10 | 3,261 | +0.01(+0.04%) |
May 31, 2017 | 25.10 | 25.14 | 25.01 | 25.09 | 2,153 | -0.09(-0.34%) |
May 30, 2017 | 25.23 | 25.23 | 25.17 | 25.18 | 1,001 | +0.14(+0.57%) |
May 26, 2017 | 25.04 | 25.04 | 24.81 | 25.04 | 5,436 | +0.16(+0.65%) |
May 25, 2017 | 24.93 | 24.96 | 24.86 | 24.87 | 6,915 | +0.07(+0.27%) |
May 24, 2017 | 24.72 | 24.85 | 24.63 | 24.81 | 3,044 | +0.24(+0.98%) |
May 23, 2017 | 24.43 | 24.57 | 24.43 | 24.57 | 3,204 | -0.06(-0.24%) |
May 22, 2017 | 24.72 | 24.72 | 24.50 | 24.63 | 2,022 | +0.19(+0.78%) |
May 19, 2017 | 24.49 | 24.55 | 24.43 | 24.44 | 14,622 | +0.29(+1.18%) |
May 18, 2017 | 23.74 | 24.23 | 23.74 | 24.15 | 9,687 | +0.41(+1.73%) |
May 17, 2017 | 24.50 | 24.54 | 23.74 | 23.74 | 1,599 | -1.26(-5.03%) |
May 16, 2017 | 24.74 | 25.00 | 24.71 | 25.00 | 3,701 | +0.29(+1.19%) |
May 15, 2017 | 24.52 | 24.72 | 24.52 | 24.70 | 1,652 | +0.38(+1.57%) |
May 12, 2017 | 24.35 | 24.39 | 24.26 | 24.32 | 1,642 | +0.01(+0.04%) |
May 11, 2017 | 24.26 | 24.46 | 24.21 | 24.31 | 31,388 | -0.02(-0.08%) |
May 10, 2017 | 24.33 | 24.43 | 24.32 | 24.33 | 2,610 | +0.19(+0.79%) |
May 09, 2017 | 24.03 | 24.14 | 24.03 | 24.14 | 1,843 | +0.32(+1.32%) |
May 08, 2017 | 23.85 | 23.86 | 23.82 | 23.82 | 1,207 | -0.03(-0.12%) |
May 05, 2017 | 23.86 | 23.95 | 23.78 | 23.85 | 3,103 | +0.05(+0.20%) |
May 04, 2017 | 23.94 | 23.98 | 23.77 | 23.81 | 4,609 | -0.03(-0.12%) |
May 03, 2017 | 23.78 | 23.85 | 23.65 | 23.83 | 134,107 | -0.01(-0.04%) |
May 02, 2017 | 24.04 | 24.04 | 23.80 | 23.84 | 2,352 | -0.33(-1.38%) |
May 01, 2017 | 24.03 | 24.23 | 23.93 | 24.18 | 985 | +0.27(+1.12%) |
Apr 28, 2017 | 24.26 | 24.26 | 23.91 | 23.91 | 19,633 | -0.70(-2.83%) |
Apr 27, 2017 | 24.29 | 24.61 | 24.29 | 24.61 | 792 | +0.46(+1.91%) |
Apr 26, 2017 | 24.13 | 24.17 | 24.04 | 24.14 | 3,042 | -0.26(-1.08%) |
Apr 25, 2017 | 24.27 | 24.44 | 24.19 | 24.41 | 18,403 | +0.48(+1.99%) |
Apr 24, 2017 | 23.98 | 23.98 | 23.93 | 23.93 | 1,043 | +0.34(+1.46%) |
Apr 21, 2017 | 23.80 | 23.81 | 23.59 | 23.59 | 11,249 | -0.29(-1.20%) |
Apr 20, 2017 | 23.59 | 23.87 | 23.51 | 23.87 | 7,215 | +0.45(+1.94%) |
Apr 19, 2017 | 23.31 | 23.51 | 23.15 | 23.42 | 29,322 | +0.37(+1.62%) |
Apr 18, 2017 | 22.80 | 23.05 | 22.80 | 23.05 | 6,024 | +0.16(+0.70%) |
Apr 17, 2017 | 22.93 | 22.93 | 22.78 | 22.89 | 1,429 | +0.05(+0.22%) |
Apr 13, 2017 | 23.11 | 23.20 | 22.79 | 22.83 | 7,164 | -0.07(-0.29%) |
Apr 12, 2017 | 23.32 | 23.32 | 22.90 | 22.90 | 5,184 | -0.37(-1.60%) |
Apr 11, 2017 | 23.41 | 23.41 | 22.99 | 23.27 | 21,157 | -0.24(-1.01%) |
Apr 10, 2017 | 23.71 | 23.74 | 23.47 | 23.51 | 4,300 | -0.18(-0.76%) |
Apr 07, 2017 | 23.66 | 23.78 | 23.60 | 23.69 | 6,063 | +0.15(+0.65%) |
Apr 06, 2017 | 23.28 | 23.56 | 23.28 | 23.54 | 1,737 | +0.08(+0.33%) |
Apr 05, 2017 | 23.63 | 23.85 | 23.46 | 23.46 | 2,691 | -0.21(-0.89%) |
Apr 04, 2017 | 23.77 | 23.80 | 23.63 | 23.67 | 867 | -0.07(-0.28%) |
Apr 03, 2017 | 24.50 | 24.50 | 23.60 | 23.74 | 22,780 | -0.29(-1.22%) |
Mar 31, 2017 | 23.85 | 24.03 | 23.85 | 24.03 | 1,988 | +0.15(+0.63%) |
Mar 30, 2017 | 23.82 | 23.88 | 23.77 | 23.88 | 8,250 | +0.19(+0.81%) |
Mar 29, 2017 | 23.72 | 23.72 | 23.67 | 23.69 | 87,777 | -0.14(-0.60%) |
Mar 28, 2017 | 23.72 | 23.84 | 23.70 | 23.83 | 4,075 | +0.09(+0.36%) |
Mar 27, 2017 | 23.50 | 23.76 | 23.24 | 23.75 | 7,968 | +0.00(+0.00%) |
Mar 24, 2017 | 23.77 | 23.85 | 23.57 | 23.75 | 4,440 | +0.28(+1.17%) |
Mar 23, 2017 | 23.60 | 23.60 | 23.41 | 23.47 | 3,577 | +0.02(+0.07%) |
Mar 22, 2017 | 23.28 | 23.47 | 23.28 | 23.46 | 3,459 | +0.25(+1.06%) |
Mar 21, 2017 | 23.36 | 23.38 | 23.21 | 23.21 | 5,484 | -0.65(-2.71%) |
Mar 20, 2017 | 23.92 | 23.92 | 23.86 | 23.86 | 735 | +0.10(+0.44%) |
Mar 17, 2017 | 23.65 | 23.75 | 23.64 | 23.75 | 7,062 | +0.12(+0.53%) |
Mar 16, 2017 | 23.64 | 23.70 | 23.63 | 23.63 | 2,553 | -0.01(-0.04%) |
Mar 15, 2017 | 23.40 | 23.64 | 23.40 | 23.64 | 2,838 | +0.20(+0.85%) |
Mar 14, 2017 | 23.35 | 23.44 | 23.24 | 23.44 | 4,105 | +0.00(+0.00%) |
Mar 13, 2017 | 23.30 | 23.48 | 23.30 | 23.44 | 3,117 | +0.08(+0.33%) |
Mar 10, 2017 | 23.43 | 23.48 | 23.34 | 23.36 | 18,486 | +0.17(+0.74%) |
Mar 09, 2017 | 23.14 | 23.24 | 23.08 | 23.19 | 2,524 | +0.04(+0.17%) |
Mar 08, 2017 | 23.32 | 23.35 | 23.15 | 23.15 | 76,785 | -0.04(-0.19%) |
Mar 07, 2017 | 23.14 | 23.28 | 23.12 | 23.20 | 4,255 | +0.01(+0.03%) |
Mar 06, 2017 | 22.98 | 23.23 | 22.93 | 23.19 | 4,438 | +0.10(+0.44%) |
Mar 03, 2017 | 23.16 | 23.16 | 23.09 | 23.09 | 2,583 | -0.06(-0.27%) |
Mar 02, 2017 | 23.30 | 23.36 | 23.15 | 23.15 | 8,317 | -0.24(-1.03%) |
Mar 01, 2017 | 23.20 | 23.39 | 23.20 | 23.39 | 1,682 | +0.42(+1.83%) |
Feb 28, 2017 | 23.40 | 23.40 | 22.97 | 22.97 | 12,275 | -0.36(-1.55%) |
Feb 27, 2017 | 23.07 | 23.33 | 23.05 | 23.33 | 5,083 | +0.24(+1.03%) |
Feb 24, 2017 | 22.87 | 23.09 | 22.87 | 23.09 | 7,576 | -0.09(-0.37%) |
Feb 23, 2017 | 23.84 | 23.84 | 23.00 | 23.18 | 10,922 | -0.47(-2.00%) |
Feb 22, 2017 | 23.77 | 23.77 | 23.65 | 23.65 | 6,687 | -0.09(-0.37%) |
Feb 21, 2017 | 23.68 | 23.74 | 23.63 | 23.74 | 1,808 | +0.35(+1.49%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.14(+0.60%) | |
Feb 16, 2017 | 23.41 | 23.41 | 23.17 | 23.25 | 6,708 | -0.16(-0.66%) |
Feb 15, 2017 | 23.28 | 23.44 | 23.22 | 23.41 | 4,339 | +0.19(+0.82%) |
Feb 14, 2017 | 23.16 | 23.22 | 23.04 | 23.22 | 4,412 | -0.01(-0.04%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.21 | 23.23 | 5,966 | +0.11(+0.49%) |
Feb 10, 2017 | 23.05 | 23.18 | 22.92 | 23.11 | 5,528 | +0.08(+0.33%) |
Feb 09, 2017 | 23.12 | 23.18 | 23.04 | 23.04 | 6,077 | -0.08(-0.36%) |
Feb 08, 2017 | 23.21 | 23.22 | 23.05 | 23.12 | 4,379 | +0.05(+0.23%) |
Feb 07, 2017 | 23.12 | 23.18 | 22.97 | 23.07 | 6,691 | +0.08(+0.33%) |
Feb 06, 2017 | 23.02 | 23.02 | 22.95 | 22.99 | 1,830 | -0.04(-0.17%) |
Feb 03, 2017 | 22.97 | 23.03 | 22.97 | 23.03 | 5,995 | +0.17(+0.75%) |
Feb 02, 2017 | 22.84 | 22.94 | 22.80 | 22.86 | 4,807 | -0.08(-0.33%) |
Feb 01, 2017 | 22.99 | 22.99 | 22.71 | 22.93 | 14,041 | +0.26(+1.13%) |
Jan 31, 2017 | 22.84 | 22.84 | 22.53 | 22.67 | 5,997 | -0.28(-1.20%) |
Jan 30, 2017 | 23.20 | 23.20 | 22.76 | 22.95 | 3,458 | -0.16(-0.70%) |
Jan 27, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 29,305 | +0.32(+1.40%) |
Jan 26, 2017 | 23.34 | 23.34 | 22.75 | 22.79 | 7,317 | -0.19(-0.81%) |
Jan 25, 2017 | 23.30 | 23.30 | 22.86 | 22.98 | 39,437 | +0.32(+1.43%) |
Jan 24, 2017 | 22.42 | 22.66 | 22.42 | 22.66 | 1,326 | +0.47(+2.10%) |
Jan 23, 2017 | 22.08 | 22.20 | 22.08 | 22.19 | 823 | -0.10(-0.47%) |
Jan 20, 2017 | 22.36 | 22.45 | 22.26 | 22.29 | 5,212 | +0.23(+1.04%) |
Jan 19, 2017 | 22.33 | 22.35 | 22.06 | 22.06 | 16,110 | -0.14(-0.65%) |
Jan 18, 2017 | 22.13 | 22.29 | 22.10 | 22.21 | 2,843 | +0.22(+1.00%) |
Jan 17, 2017 | 22.01 | 22.01 | 21.99 | 21.99 | 417 | -0.39(-1.75%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | +0.26(+1.16%) | |
Jan 12, 2017 | 22.15 | 22.15 | 21.90 | 22.12 | 655 | -0.13(-0.60%) |
Jan 11, 2017 | 22.26 | 22.36 | 22.26 | 22.26 | 15,534 | +0.09(+0.42%) |
Jan 10, 2017 | 22.16 | 22.17 | 22.16 | 22.16 | 1,312 | +0.05(+0.25%) |
Jan 09, 2017 | 22.15 | 22.15 | 22.11 | 22.11 | 3,473 | +0.23(+1.03%) |
Jan 06, 2017 | 21.92 | 21.92 | 21.88 | 21.88 | 923 | +0.03(+0.15%) |
Jan 05, 2017 | 22.46 | 22.46 | 21.84 | 21.85 | 1,682 | -0.15(-0.67%) |
Jan 04, 2017 | 21.98 | 22.05 | 21.97 | 22.00 | 12,211 | +0.10(+0.45%) |