Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.72%) | |
Dec 28, 2017 | 26.76 | 26.94 | 26.76 | 26.78 | 130,763 | +0.24(+0.90%) |
Dec 27, 2017 | 26.60 | 26.62 | 26.53 | 26.54 | 60,817 | +0.05(+0.19%) |
Dec 26, 2017 | 26.55 | 26.55 | 26.44 | 26.49 | 57,141 | -0.05(-0.17%) |
Dec 22, 2017 | 26.51 | 26.58 | 26.36 | 26.54 | 74,741 | +0.17(+0.66%) |
Dec 21, 2017 | 26.36 | 26.47 | 26.36 | 26.36 | 131,448 | +0.02(+0.07%) |
Dec 20, 2017 | 26.40 | 26.57 | 26.35 | 26.35 | 64,871 | +0.04(+0.17%) |
Dec 19, 2017 | 26.43 | 26.45 | 26.19 | 26.30 | 124,144 | -0.16(-0.60%) |
Dec 18, 2017 | 26.36 | 26.55 | 26.36 | 26.46 | 82,800 | +0.22(+0.85%) |
Dec 15, 2017 | 26.19 | 26.28 | 26.15 | 26.24 | 63,671 | +0.15(+0.59%) |
Dec 14, 2017 | 26.23 | 26.29 | 26.07 | 26.08 | 75,459 | -0.11(-0.41%) |
Dec 13, 2017 | 26.00 | 26.31 | 26.00 | 26.19 | 57,809 | +0.29(+1.13%) |
Dec 12, 2017 | 25.90 | 25.90 | 25.80 | 25.90 | 79,195 | -0.10(-0.39%) |
Dec 11, 2017 | 26.01 | 26.09 | 25.98 | 26.00 | 37,132 | +0.06(+0.22%) |
Dec 08, 2017 | 25.98 | 26.04 | 25.86 | 25.94 | 80,186 | +0.07(+0.27%) |
Dec 07, 2017 | 25.81 | 25.92 | 25.70 | 25.87 | 47,292 | -0.01(-0.05%) |
Dec 06, 2017 | 26.07 | 26.07 | 25.77 | 25.89 | 57,122 | -0.20(-0.76%) |
Dec 05, 2017 | 26.21 | 26.28 | 26.08 | 26.09 | 43,523 | -0.07(-0.26%) |
Dec 04, 2017 | 26.26 | 26.27 | 26.13 | 26.16 | 117,880 | +0.05(+0.20%) |
Dec 01, 2017 | 26.24 | 26.24 | 25.96 | 26.10 | 81,417 | -0.11(-0.44%) |
Nov 30, 2017 | 26.31 | 26.34 | 26.15 | 26.22 | 96,532 | -0.04(-0.17%) |
Nov 29, 2017 | 26.47 | 26.47 | 26.24 | 26.26 | 54,169 | -0.30(-1.13%) |
Nov 28, 2017 | 26.60 | 26.63 | 26.47 | 26.56 | 54,056 | +0.13(+0.51%) |
Nov 27, 2017 | 26.59 | 26.59 | 26.41 | 26.43 | 51,334 | -0.25(-0.93%) |
Nov 24, 2017 | 26.68 | 26.70 | 26.62 | 26.68 | 29,124 | +0.07(+0.26%) |
Nov 22, 2017 | 26.72 | 26.72 | 26.50 | 26.61 | 106,512 | +0.10(+0.36%) |
Nov 21, 2017 | 26.56 | 26.64 | 26.49 | 26.51 | 39,507 | +0.08(+0.29%) |
Nov 20, 2017 | 26.38 | 26.47 | 26.36 | 26.44 | 27,919 | -0.00(-0.01%) |
Nov 17, 2017 | 26.37 | 26.48 | 26.30 | 26.44 | 52,112 | +0.17(+0.66%) |
Nov 16, 2017 | 26.14 | 26.35 | 26.14 | 26.26 | 35,713 | +0.29(+1.13%) |
Nov 15, 2017 | 25.99 | 26.08 | 25.95 | 25.97 | 97,468 | -0.15(-0.59%) |
Nov 14, 2017 | 26.19 | 26.21 | 26.10 | 26.12 | 57,754 | -0.12(-0.46%) |
Nov 13, 2017 | 26.20 | 26.27 | 26.17 | 26.24 | 40,251 | -0.07(-0.25%) |
Nov 10, 2017 | 26.37 | 26.42 | 26.28 | 26.31 | 72,077 | -0.12(-0.46%) |
Nov 09, 2017 | 26.49 | 26.51 | 26.32 | 26.43 | 57,685 | -0.21(-0.79%) |
Nov 08, 2017 | 26.58 | 26.67 | 26.52 | 26.64 | 36,682 | +0.21(+0.80%) |
Nov 07, 2017 | 26.58 | 26.58 | 26.38 | 26.43 | 87,799 | -0.24(-0.88%) |
Nov 06, 2017 | 26.51 | 26.66 | 26.50 | 26.66 | 46,976 | +0.20(+0.74%) |
Nov 03, 2017 | 26.56 | 26.60 | 26.34 | 26.47 | 81,124 | -0.14(-0.52%) |
Nov 02, 2017 | 26.63 | 26.63 | 26.52 | 26.61 | 33,784 | +0.03(+0.10%) |
Nov 01, 2017 | 26.70 | 26.74 | 26.54 | 26.58 | 51,439 | -0.01(-0.04%) |
Oct 31, 2017 | 26.53 | 26.61 | 26.53 | 26.59 | 53,370 | +0.13(+0.48%) |
Oct 30, 2017 | 26.55 | 26.61 | 26.45 | 26.46 | 33,941 | -0.25(-0.93%) |
Oct 27, 2017 | 26.54 | 26.75 | 26.47 | 26.71 | 62,779 | +0.17(+0.62%) |
Oct 26, 2017 | 26.64 | 26.74 | 26.54 | 26.54 | 651,395 | -0.14(-0.53%) |
Oct 25, 2017 | 26.78 | 26.80 | 26.53 | 26.68 | 82,245 | -0.10(-0.38%) |
Oct 24, 2017 | 26.86 | 26.88 | 26.77 | 26.79 | 52,002 | +0.10(+0.36%) |
Oct 23, 2017 | 26.84 | 26.86 | 26.69 | 26.69 | 44,153 | -0.12(-0.45%) |
Oct 20, 2017 | 26.86 | 26.86 | 26.77 | 26.81 | 27,299 | -0.04(-0.14%) |
Oct 19, 2017 | 26.80 | 26.86 | 26.68 | 26.85 | 38,940 | -0.17(-0.64%) |
Oct 18, 2017 | 27.05 | 27.09 | 26.99 | 27.02 | 49,205 | +0.04(+0.14%) |
Oct 17, 2017 | 27.06 | 27.06 | 26.92 | 26.98 | 62,337 | -0.20(-0.73%) |
Oct 16, 2017 | 27.26 | 27.27 | 27.12 | 27.18 | 52,738 | -0.10(-0.35%) |
Oct 13, 2017 | 27.24 | 27.33 | 27.23 | 27.28 | 101,492 | +0.28(+1.04%) |
Oct 12, 2017 | 27.08 | 27.08 | 26.98 | 27.00 | 74,490 | +0.02(+0.07%) |
Oct 11, 2017 | 26.88 | 27.00 | 26.88 | 26.98 | 45,262 | +0.09(+0.34%) |
Oct 10, 2017 | 26.84 | 26.93 | 26.80 | 26.89 | 45,301 | +0.25(+0.95%) |
Oct 09, 2017 | 26.70 | 26.70 | 26.59 | 26.63 | 25,728 | -0.11(-0.41%) |
Oct 06, 2017 | 26.68 | 26.76 | 26.65 | 26.74 | 68,431 | -0.03(-0.10%) |
Oct 05, 2017 | 26.77 | 26.92 | 26.75 | 26.77 | 37,259 | +0.14(+0.53%) |
Oct 04, 2017 | 26.61 | 26.68 | 26.57 | 26.63 | 36,630 | +0.09(+0.34%) |
Oct 03, 2017 | 26.50 | 26.58 | 26.48 | 26.54 | 40,108 | +0.15(+0.56%) |
Oct 02, 2017 | 26.43 | 26.47 | 26.38 | 26.39 | 76,936 | -0.05(-0.19%) |
Sep 29, 2017 | 26.38 | 26.47 | 26.31 | 26.44 | 85,171 | +0.26(+0.97%) |
Sep 28, 2017 | 26.15 | 26.22 | 25.96 | 26.19 | 74,438 | -0.08(-0.29%) |
Sep 27, 2017 | 26.29 | 26.29 | 26.15 | 26.26 | 88,257 | -0.03(-0.11%) |
Sep 26, 2017 | 26.42 | 26.49 | 26.28 | 26.29 | 80,030 | +0.02(+0.07%) |
Sep 25, 2017 | 26.56 | 26.56 | 26.26 | 26.27 | 49,410 | -0.59(-2.18%) |
Sep 22, 2017 | 26.87 | 26.89 | 26.76 | 26.86 | 103,631 | -0.13(-0.49%) |
Sep 21, 2017 | 27.05 | 27.10 | 26.98 | 26.99 | 38,113 | -0.06(-0.23%) |
Sep 20, 2017 | 27.20 | 27.20 | 26.84 | 27.05 | 95,077 | -0.09(-0.32%) |
Sep 19, 2017 | 27.02 | 27.15 | 26.97 | 27.14 | 68,378 | -0.06(-0.21%) |
Sep 18, 2017 | 27.38 | 27.38 | 27.09 | 27.20 | 52,010 | -0.02(-0.07%) |
Sep 15, 2017 | 27.18 | 27.28 | 27.09 | 27.22 | 23,697 | +0.11(+0.41%) |
Sep 14, 2017 | 27.06 | 27.10 | 27.00 | 27.10 | 80,659 | +0.18(+0.66%) |
Sep 13, 2017 | 27.02 | 27.02 | 26.88 | 26.93 | 29,946 | -0.15(-0.54%) |
Sep 12, 2017 | 27.11 | 27.15 | 27.05 | 27.07 | 29,951 | -0.09(-0.34%) |
Sep 11, 2017 | 27.11 | 27.21 | 27.11 | 27.17 | 51,882 | +0.16(+0.60%) |
Sep 08, 2017 | 27.09 | 27.10 | 26.95 | 27.00 | 44,138 | -0.17(-0.64%) |
Sep 07, 2017 | 27.14 | 27.21 | 27.10 | 27.18 | 38,009 | +0.19(+0.69%) |
Sep 06, 2017 | 26.94 | 27.04 | 26.91 | 26.99 | 35,087 | +0.09(+0.32%) |
Sep 05, 2017 | 27.00 | 27.05 | 26.82 | 26.91 | 41,014 | -0.09(-0.35%) |
Sep 01, 2017 | 26.89 | 27.06 | 26.89 | 27.00 | 53,896 | +0.23(+0.86%) |
Aug 31, 2017 | 26.78 | 26.81 | 26.73 | 26.77 | 53,987 | +0.13(+0.49%) |
Aug 30, 2017 | 26.62 | 26.66 | 26.59 | 26.64 | 63,665 | -0.02(-0.07%) |
Aug 29, 2017 | 26.51 | 26.67 | 26.51 | 26.66 | 94,697 | +0.02(+0.07%) |
Aug 28, 2017 | 26.66 | 26.66 | 26.52 | 26.64 | 28,810 | +0.05(+0.19%) |
Aug 25, 2017 | 26.54 | 26.64 | 26.54 | 26.59 | 39,990 | +0.16(+0.61%) |
Aug 24, 2017 | 26.40 | 26.46 | 26.34 | 26.42 | 43,407 | +0.14(+0.55%) |
Aug 23, 2017 | 26.18 | 26.35 | 26.17 | 26.28 | 95,320 | +0.00(+0.02%) |
Aug 22, 2017 | 26.17 | 26.32 | 26.17 | 26.28 | 39,650 | +0.20(+0.77%) |
Aug 21, 2017 | 26.08 | 26.09 | 25.98 | 26.08 | 31,852 | +0.16(+0.63%) |
Aug 18, 2017 | 25.85 | 26.00 | 25.78 | 25.91 | 64,039 | +0.17(+0.65%) |
Aug 17, 2017 | 25.99 | 26.01 | 25.74 | 25.74 | 77,088 | -0.27(-1.03%) |
Aug 16, 2017 | 25.94 | 26.03 | 25.94 | 26.01 | 30,651 | +0.22(+0.87%) |
Aug 15, 2017 | 25.81 | 25.85 | 25.74 | 25.79 | 45,434 | -0.08(-0.31%) |
Aug 14, 2017 | 25.84 | 25.93 | 25.81 | 25.87 | 82,361 | +0.11(+0.41%) |
Aug 11, 2017 | 25.74 | 25.82 | 25.64 | 25.76 | 55,639 | +0.08(+0.32%) |
Aug 10, 2017 | 26.04 | 26.04 | 25.66 | 25.68 | 119,400 | -0.54(-2.05%) |
Aug 09, 2017 | 26.18 | 26.22 | 26.11 | 26.22 | 79,671 | -0.03(-0.12%) |
Aug 08, 2017 | 26.37 | 26.44 | 26.24 | 26.25 | 496,141 | -0.11(-0.40%) |
Aug 07, 2017 | 26.27 | 26.36 | 26.27 | 26.36 | 47,238 | +0.12(+0.45%) |
Aug 04, 2017 | 26.23 | 26.25 | 26.14 | 26.24 | 30,916 | +0.09(+0.33%) |
Aug 03, 2017 | 26.12 | 26.16 | 26.08 | 26.15 | 35,087 | +0.06(+0.22%) |
Aug 02, 2017 | 26.06 | 26.14 | 26.01 | 26.09 | 36,242 | +0.01(+0.02%) |
Aug 01, 2017 | 26.09 | 26.13 | 26.03 | 26.09 | 32,619 | +0.16(+0.63%) |
Jul 31, 2017 | 25.92 | 25.96 | 25.82 | 25.93 | 75,673 | -0.04(-0.14%) |
Jul 28, 2017 | 25.91 | 25.96 | 25.85 | 25.96 | 36,242 | +0.02(+0.07%) |
Jul 27, 2017 | 26.11 | 26.11 | 25.80 | 25.94 | 74,687 | -0.14(-0.53%) |
Jul 26, 2017 | 25.92 | 26.10 | 25.91 | 26.08 | 39,192 | +0.22(+0.87%) |
Jul 25, 2017 | 25.91 | 25.96 | 25.84 | 25.86 | 75,583 | -0.04(-0.17%) |
Jul 24, 2017 | 25.93 | 25.93 | 25.82 | 25.90 | 54,120 | +0.03(+0.12%) |
Jul 21, 2017 | 25.91 | 25.92 | 25.83 | 25.87 | 43,056 | -0.11(-0.41%) |
Jul 20, 2017 | 25.99 | 25.99 | 25.94 | 25.98 | 48,560 | +0.03(+0.10%) |
Jul 19, 2017 | 25.93 | 25.97 | 25.88 | 25.95 | 52,254 | +0.20(+0.78%) |
Jul 18, 2017 | 25.68 | 25.75 | 25.65 | 25.75 | 112,064 | +0.06(+0.24%) |
Jul 17, 2017 | 25.72 | 25.73 | 25.67 | 25.69 | 103,397 | -0.10(-0.39%) |
Jul 14, 2017 | 25.66 | 25.82 | 25.66 | 25.79 | 75,809 | +0.27(+1.05%) |
Jul 13, 2017 | 25.47 | 25.55 | 25.44 | 25.52 | 55,018 | +0.02(+0.07%) |
Jul 12, 2017 | 25.39 | 25.55 | 25.36 | 25.50 | 77,528 | +0.47(+1.90%) |
Jul 11, 2017 | 24.99 | 25.11 | 24.96 | 25.03 | 70,220 | +0.06(+0.23%) |
Jul 10, 2017 | 24.93 | 25.00 | 24.88 | 24.97 | 116,240 | +0.11(+0.45%) |
Jul 07, 2017 | 24.86 | 24.91 | 24.77 | 24.86 | 75,199 | +0.03(+0.13%) |
Jul 06, 2017 | 24.96 | 24.96 | 24.79 | 24.83 | 80,287 | -0.21(-0.85%) |
Jul 05, 2017 | 25.03 | 25.06 | 24.90 | 25.04 | 57,889 | -0.08(-0.34%) |
Jul 03, 2017 | 25.11 | 25.20 | 25.09 | 25.12 | 18,553 | +0.05(+0.21%) |
Jun 30, 2017 | 25.00 | 25.08 | 24.98 | 25.07 | 38,004 | +0.19(+0.75%) |
Jun 29, 2017 | 25.08 | 25.08 | 24.75 | 24.88 | 45,804 | -0.30(-1.19%) |
Jun 28, 2017 | 25.05 | 25.20 | 25.01 | 25.18 | 43,544 | +0.19(+0.75%) |
Jun 27, 2017 | 25.15 | 25.18 | 24.98 | 25.00 | 59,387 | -0.19(-0.77%) |
Jun 26, 2017 | 25.20 | 25.26 | 25.12 | 25.19 | 36,144 | +0.13(+0.52%) |
Jun 23, 2017 | 25.01 | 25.07 | 24.97 | 25.06 | 80,047 | +0.12(+0.47%) |
Jun 22, 2017 | 24.98 | 25.03 | 24.91 | 24.94 | 50,546 | +0.12(+0.48%) |
Jun 21, 2017 | 24.96 | 24.98 | 24.80 | 24.82 | 26,316 | +0.09(+0.38%) |
Jun 20, 2017 | 24.95 | 25.03 | 24.71 | 24.73 | 52,201 | -0.27(-1.07%) |
Jun 19, 2017 | 24.91 | 25.04 | 24.91 | 24.99 | 89,840 | +0.03(+0.12%) |
Jun 16, 2017 | 24.95 | 25.00 | 24.88 | 24.96 | 223,637 | +0.07(+0.30%) |
Jun 15, 2017 | 24.85 | 24.90 | 24.77 | 24.89 | 32,305 | -0.15(-0.61%) |
Jun 14, 2017 | 25.23 | 25.25 | 24.99 | 25.04 | 67,628 | -0.23(-0.90%) |
Jun 13, 2017 | 25.23 | 25.28 | 25.13 | 25.27 | 42,814 | +0.17(+0.66%) |
Jun 12, 2017 | 25.12 | 25.14 | 25.04 | 25.11 | 191,924 | -0.03(-0.12%) |
Jun 09, 2017 | 25.30 | 25.32 | 25.07 | 25.14 | 42,228 | -0.18(-0.71%) |
Jun 08, 2017 | 25.23 | 25.33 | 25.23 | 25.32 | 36,680 | +0.04(+0.17%) |
Jun 07, 2017 | 25.33 | 25.36 | 25.16 | 25.27 | 47,973 | -0.13(-0.52%) |
Jun 06, 2017 | 25.34 | 25.44 | 25.34 | 25.40 | 37,891 | +0.06(+0.23%) |
Jun 05, 2017 | 25.40 | 25.42 | 25.33 | 25.35 | 76,518 | +0.04(+0.15%) |
Jun 02, 2017 | 25.27 | 25.34 | 25.24 | 25.31 | 72,448 | +0.06(+0.24%) |
Jun 01, 2017 | 25.20 | 25.25 | 25.13 | 25.25 | 39,161 | +0.15(+0.61%) |
May 31, 2017 | 25.23 | 25.23 | 25.09 | 25.09 | 53,979 | -0.25(-1.00%) |
May 30, 2017 | 25.24 | 25.36 | 25.16 | 25.35 | 79,280 | +0.20(+0.78%) |
May 26, 2017 | 25.13 | 25.19 | 25.03 | 25.15 | 66,626 | +0.02(+0.10%) |
May 25, 2017 | 25.25 | 25.25 | 25.10 | 25.12 | 119,151 | +0.06(+0.25%) |
May 24, 2017 | 25.04 | 25.10 | 24.91 | 25.06 | 73,531 | +0.18(+0.74%) |
May 23, 2017 | 24.85 | 24.91 | 24.80 | 24.88 | 47,483 | +0.07(+0.27%) |
May 22, 2017 | 24.79 | 24.86 | 24.77 | 24.81 | 52,125 | +0.03(+0.12%) |
May 19, 2017 | 24.63 | 24.87 | 24.61 | 24.78 | 55,943 | +0.50(+2.08%) |
May 18, 2017 | 24.35 | 24.50 | 24.15 | 24.27 | 76,424 | -0.43(-1.74%) |
May 17, 2017 | 24.95 | 24.98 | 24.71 | 24.71 | 158,095 | -0.36(-1.45%) |
May 16, 2017 | 25.12 | 25.12 | 24.97 | 25.07 | 96,118 | +0.12(+0.49%) |
May 15, 2017 | 24.91 | 25.01 | 24.82 | 24.95 | 181,339 | +0.10(+0.40%) |
May 12, 2017 | 24.79 | 24.87 | 24.76 | 24.85 | 56,104 | +0.10(+0.40%) |
May 11, 2017 | 24.72 | 24.78 | 24.63 | 24.75 | 49,525 | +0.02(+0.10%) |
May 10, 2017 | 24.64 | 24.75 | 24.59 | 24.72 | 67,578 | +0.13(+0.53%) |
May 09, 2017 | 24.54 | 24.68 | 24.54 | 24.59 | 99,975 | +0.21(+0.86%) |
May 08, 2017 | 24.50 | 24.51 | 24.37 | 24.39 | 51,250 | -0.13(-0.53%) |
May 05, 2017 | 24.33 | 24.53 | 24.31 | 24.51 | 43,775 | +0.14(+0.56%) |
May 04, 2017 | 24.58 | 24.58 | 24.35 | 24.38 | 46,212 | -0.26(-1.07%) |
May 03, 2017 | 24.74 | 24.76 | 24.64 | 24.64 | 44,970 | -0.14(-0.57%) |
May 02, 2017 | 24.75 | 24.79 | 24.69 | 24.79 | 162,072 | +0.09(+0.35%) |
May 01, 2017 | 24.79 | 24.79 | 24.64 | 24.70 | 160,762 | +0.04(+0.18%) |
Apr 28, 2017 | 24.67 | 24.67 | 24.58 | 24.66 | 44,191 | +0.10(+0.40%) |
Apr 27, 2017 | 24.66 | 24.66 | 24.48 | 24.56 | 55,018 | -0.09(-0.37%) |
Apr 26, 2017 | 24.75 | 24.75 | 24.64 | 24.65 | 49,193 | -0.13(-0.52%) |
Apr 25, 2017 | 24.71 | 24.83 | 24.66 | 24.78 | 80,192 | +0.24(+0.98%) |
Apr 24, 2017 | 24.57 | 24.61 | 24.49 | 24.54 | 46,520 | +0.22(+0.91%) |
Apr 21, 2017 | 24.34 | 24.34 | 24.27 | 24.32 | 102,472 | +0.02(+0.10%) |
Apr 20, 2017 | 24.32 | 24.32 | 24.22 | 24.29 | 70,781 | +0.16(+0.66%) |
Apr 19, 2017 | 24.36 | 24.36 | 24.09 | 24.13 | 67,102 | -0.27(-1.11%) |
Apr 18, 2017 | 24.40 | 24.50 | 24.33 | 24.40 | 51,115 | -0.17(-0.68%) |
Apr 17, 2017 | 24.50 | 24.61 | 24.47 | 24.57 | 82,245 | +0.09(+0.35%) |
Apr 13, 2017 | 24.59 | 24.65 | 24.43 | 24.48 | 115,017 | -0.04(-0.18%) |
Apr 12, 2017 | 24.51 | 24.53 | 24.34 | 24.53 | 94,212 | +0.03(+0.13%) |
Apr 11, 2017 | 24.51 | 24.51 | 24.32 | 24.50 | 73,070 | +0.03(+0.13%) |
Apr 10, 2017 | 24.52 | 24.54 | 24.40 | 24.47 | 141,259 | -0.12(-0.50%) |
Apr 07, 2017 | 24.58 | 24.71 | 24.55 | 24.59 | 48,319 | -0.07(-0.30%) |
Apr 06, 2017 | 24.72 | 24.72 | 24.60 | 24.66 | 83,509 | +0.03(+0.13%) |
Apr 05, 2017 | 24.79 | 24.87 | 24.63 | 24.63 | 111,754 | -0.15(-0.62%) |
Apr 04, 2017 | 24.69 | 24.80 | 24.64 | 24.79 | 131,521 | +0.05(+0.20%) |
Apr 03, 2017 | 24.71 | 24.74 | 24.58 | 24.74 | 81,072 | +0.19(+0.78%) |
Mar 31, 2017 | 24.56 | 24.63 | 24.53 | 24.55 | 78,822 | -0.06(-0.25%) |
Mar 30, 2017 | 24.74 | 24.82 | 24.61 | 24.61 | 486,484 | -0.14(-0.55%) |
Mar 29, 2017 | 24.69 | 24.77 | 24.67 | 24.74 | 94,567 | +0.07(+0.30%) |
Mar 28, 2017 | 24.61 | 24.77 | 24.61 | 24.67 | 48,032 | -0.04(-0.17%) |
Mar 27, 2017 | 24.66 | 24.74 | 24.55 | 24.71 | 180,084 | -0.09(-0.35%) |
Mar 24, 2017 | 24.76 | 24.85 | 24.72 | 24.80 | 60,416 | +0.09(+0.38%) |
Mar 23, 2017 | 24.72 | 24.78 | 24.67 | 24.70 | 46,298 | -0.03(-0.12%) |
Mar 22, 2017 | 24.62 | 24.80 | 24.48 | 24.74 | 117,393 | +0.18(+0.73%) |
Mar 21, 2017 | 24.83 | 24.93 | 24.52 | 24.56 | 67,569 | -0.26(-1.04%) |
Mar 20, 2017 | 24.74 | 24.85 | 24.72 | 24.81 | 101,366 | +0.06(+0.22%) |
Mar 17, 2017 | 24.86 | 24.86 | 24.71 | 24.76 | 278,338 | -0.05(-0.20%) |
Mar 16, 2017 | 24.78 | 24.86 | 24.69 | 24.81 | 105,532 | +0.21(+0.85%) |
Mar 15, 2017 | 24.16 | 24.66 | 24.05 | 24.60 | 160,505 | +0.60(+2.51%) |
Mar 14, 2017 | 24.07 | 24.11 | 23.99 | 24.00 | 49,803 | -0.15(-0.64%) |
Mar 13, 2017 | 23.99 | 24.18 | 23.99 | 24.15 | 72,560 | +0.31(+1.29%) |
Mar 10, 2017 | 23.80 | 23.87 | 23.70 | 23.84 | 59,695 | +0.18(+0.75%) |
Mar 09, 2017 | 23.83 | 23.83 | 23.53 | 23.67 | 119,118 | -0.30(-1.26%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.96 | 23.97 | 119,526 | -0.24(-0.99%) |
Mar 07, 2017 | 24.18 | 24.26 | 24.16 | 24.21 | 189,162 | +0.09(+0.36%) |
Mar 06, 2017 | 24.16 | 24.16 | 24.06 | 24.12 | 58,494 | -0.06(-0.23%) |
Mar 03, 2017 | 23.99 | 24.19 | 23.98 | 24.18 | 56,150 | +0.29(+1.21%) |
Mar 02, 2017 | 24.10 | 24.11 | 23.89 | 23.89 | 140,118 | -0.42(-1.74%) |
Mar 01, 2017 | 24.12 | 24.34 | 24.09 | 24.31 | 119,836 | +0.43(+1.80%) |
Feb 28, 2017 | 24.00 | 24.10 | 23.86 | 23.88 | 90,892 | -0.14(-0.59%) |
Feb 27, 2017 | 24.11 | 24.11 | 23.96 | 24.02 | 150,908 | -0.08(-0.33%) |
Feb 24, 2017 | 24.16 | 24.16 | 24.07 | 24.10 | 58,468 | -0.28(-1.16%) |
Feb 23, 2017 | 24.52 | 24.54 | 24.39 | 24.39 | 123,830 | -0.04(-0.15%) |
Feb 22, 2017 | 24.31 | 24.43 | 24.30 | 24.42 | 91,221 | +0.17(+0.71%) |
Feb 21, 2017 | 24.23 | 24.26 | 24.15 | 24.25 | 100,503 | +0.06(+0.25%) |
Feb 17, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.17 | 24.25 | 24.11 | 24.16 | 109,427 | -0.09(-0.38%) |
Feb 15, 2017 | 23.95 | 24.29 | 23.95 | 24.25 | 179,317 | +0.45(+1.91%) |
Feb 14, 2017 | 23.71 | 23.80 | 23.54 | 23.80 | 81,264 | +0.12(+0.49%) |
Feb 13, 2017 | 23.51 | 23.70 | 23.51 | 23.68 | 88,097 | +0.21(+0.89%) |
Feb 10, 2017 | 23.31 | 23.49 | 23.31 | 23.47 | 101,058 | +0.23(+1.00%) |
Feb 09, 2017 | 23.23 | 23.24 | 23.15 | 23.24 | 47,549 | +0.16(+0.69%) |
Feb 08, 2017 | 22.97 | 23.11 | 22.94 | 23.08 | 37,174 | +0.22(+0.97%) |
Feb 07, 2017 | 22.92 | 23.00 | 22.84 | 22.86 | 50,856 | -0.11(-0.48%) |
Feb 06, 2017 | 23.08 | 23.10 | 22.95 | 22.97 | 111,041 | -0.12(-0.53%) |
Feb 03, 2017 | 23.08 | 23.22 | 23.04 | 23.09 | 120,598 | +0.09(+0.40%) |
Feb 02, 2017 | 22.95 | 23.01 | 22.93 | 23.00 | 65,149 | +0.08(+0.35%) |
Feb 01, 2017 | 22.90 | 22.97 | 22.85 | 22.92 | 63,954 | +0.06(+0.24%) |
Jan 31, 2017 | 22.86 | 22.87 | 22.76 | 22.86 | 111,949 | +0.05(+0.22%) |
Jan 30, 2017 | 22.79 | 22.83 | 22.68 | 22.81 | 105,188 | -0.10(-0.46%) |
Jan 27, 2017 | 22.95 | 22.97 | 22.83 | 22.92 | 125,835 | +0.01(+0.03%) |
Jan 26, 2017 | 22.96 | 22.96 | 22.84 | 22.91 | 76,700 | -0.04(-0.19%) |
Jan 25, 2017 | 22.88 | 22.95 | 22.83 | 22.95 | 109,267 | +0.12(+0.51%) |
Jan 24, 2017 | 22.82 | 22.87 | 22.78 | 22.84 | 60,044 | +0.12(+0.51%) |
Jan 23, 2017 | 22.51 | 22.72 | 22.51 | 22.72 | 260,854 | +0.39(+1.73%) |
Jan 20, 2017 | 22.35 | 22.35 | 22.24 | 22.33 | 46,194 | +0.15(+0.66%) |
Jan 19, 2017 | 22.36 | 22.36 | 22.13 | 22.19 | 169,689 | -0.11(-0.50%) |
Jan 18, 2017 | 22.40 | 22.41 | 22.26 | 22.30 | 114,781 | -0.06(-0.25%) |
Jan 17, 2017 | 22.33 | 22.38 | 22.26 | 22.35 | 87,895 | -0.02(-0.08%) |
Jan 13, 2017 | 22.37 | 22.37 | 22.37 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 22.25 | 22.27 | 22.18 | 22.24 | 38,473 | +0.12(+0.53%) |
Jan 11, 2017 | 21.87 | 22.14 | 21.78 | 22.13 | 96,044 | +0.29(+1.32%) |
Jan 10, 2017 | 21.78 | 21.90 | 21.78 | 21.84 | 65,392 | +0.23(+1.08%) |
Jan 09, 2017 | 21.60 | 21.68 | 21.55 | 21.60 | 79,453 | -0.04(-0.20%) |
Jan 06, 2017 | 21.72 | 21.72 | 21.60 | 21.65 | 50,037 | -0.14(-0.65%) |
Jan 05, 2017 | 21.70 | 21.82 | 21.69 | 21.79 | 172,091 | +0.18(+0.82%) |
Jan 04, 2017 | 21.53 | 21.63 | 21.53 | 21.61 | 142,125 | +0.18(+0.86%) |