Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.03 | 25.17 | 25.03 | 25.14 | 291,467 | +0.10(+0.41%) |
Sep 28, 2017 | 24.96 | 25.04 | 24.86 | 25.04 | 79,504 | +0.11(+0.44%) |
Sep 27, 2017 | 24.94 | 24.99 | 24.82 | 24.93 | 207,877 | +0.17(+0.68%) |
Sep 26, 2017 | 24.81 | 24.82 | 24.73 | 24.76 | 247,212 | -0.01(-0.03%) |
Sep 25, 2017 | 24.74 | 24.82 | 24.68 | 24.77 | 123,126 | +0.02(+0.07%) |
Sep 22, 2017 | 24.65 | 24.77 | 24.65 | 24.75 | 64,174 | +0.06(+0.24%) |
Sep 21, 2017 | 24.70 | 24.75 | 24.67 | 24.70 | 74,219 | +0.01(+0.05%) |
Sep 20, 2017 | 24.62 | 24.71 | 24.53 | 24.68 | 79,029 | +0.08(+0.31%) |
Sep 19, 2017 | 24.57 | 24.66 | 24.57 | 24.61 | 115,335 | +0.05(+0.21%) |
Sep 18, 2017 | 24.54 | 24.57 | 24.51 | 24.56 | 84,816 | +0.08(+0.35%) |
Sep 15, 2017 | 24.35 | 24.47 | 24.33 | 24.47 | 291,009 | +0.10(+0.42%) |
Sep 14, 2017 | 24.45 | 24.46 | 24.36 | 24.37 | 112,176 | -0.10(-0.41%) |
Sep 13, 2017 | 24.52 | 24.52 | 24.42 | 24.47 | 226,313 | -0.08(-0.34%) |
Sep 12, 2017 | 24.46 | 24.56 | 24.43 | 24.56 | 67,834 | +0.16(+0.66%) |
Sep 11, 2017 | 24.24 | 24.47 | 24.24 | 24.40 | 75,180 | +0.42(+1.76%) |
Sep 08, 2017 | 23.75 | 24.07 | 23.75 | 23.97 | 195,556 | +0.19(+0.78%) |
Sep 07, 2017 | 24.06 | 24.06 | 23.74 | 23.79 | 607,486 | -0.25(-1.05%) |
Sep 06, 2017 | 24.09 | 24.16 | 24.02 | 24.04 | 170,149 | +0.00(+0.00%) |
Sep 05, 2017 | 24.46 | 24.46 | 23.99 | 24.04 | 133,518 | -0.51(-2.06%) |
Sep 01, 2017 | 24.51 | 24.61 | 24.49 | 24.55 | 695,600 | +0.06(+0.24%) |
Aug 31, 2017 | 24.45 | 24.52 | 24.43 | 24.49 | 148,471 | +0.12(+0.48%) |
Aug 30, 2017 | 24.28 | 24.41 | 24.24 | 24.37 | 106,003 | +0.13(+0.52%) |
Aug 29, 2017 | 24.13 | 24.29 | 24.13 | 24.24 | 77,176 | -0.09(-0.38%) |
Aug 28, 2017 | 24.49 | 24.49 | 24.28 | 24.34 | 293,592 | -0.13(-0.52%) |
Aug 25, 2017 | 24.45 | 24.53 | 24.41 | 24.46 | 104,554 | +0.08(+0.31%) |
Aug 24, 2017 | 24.45 | 24.47 | 24.37 | 24.39 | 150,728 | +0.00(+0.00%) |
Aug 23, 2017 | 24.28 | 24.48 | 24.28 | 24.39 | 118,051 | -0.03(-0.10%) |
Aug 22, 2017 | 24.27 | 24.43 | 24.27 | 24.41 | 102,427 | +0.20(+0.84%) |
Aug 21, 2017 | 24.19 | 24.23 | 24.11 | 24.21 | 91,909 | +0.02(+0.07%) |
Aug 18, 2017 | 24.19 | 24.29 | 24.13 | 24.19 | 86,524 | -0.03(-0.10%) |
Aug 17, 2017 | 24.57 | 24.63 | 24.22 | 24.22 | 102,993 | -0.42(-1.71%) |
Aug 16, 2017 | 24.71 | 24.76 | 24.62 | 24.64 | 97,647 | +0.01(+0.03%) |
Aug 15, 2017 | 24.73 | 24.73 | 24.59 | 24.63 | 71,671 | +0.01(+0.03%) |
Aug 14, 2017 | 24.47 | 24.69 | 24.47 | 24.62 | 200,829 | +0.33(+1.36%) |
Aug 11, 2017 | 24.35 | 24.41 | 24.27 | 24.30 | 98,191 | -0.08(-0.31%) |
Aug 10, 2017 | 24.64 | 24.71 | 24.36 | 24.37 | 158,061 | -0.40(-1.60%) |
Aug 09, 2017 | 24.72 | 24.88 | 24.67 | 24.77 | 250,289 | -0.08(-0.34%) |
Aug 08, 2017 | 24.86 | 25.02 | 24.81 | 24.85 | 369,107 | -0.03(-0.14%) |
Aug 07, 2017 | 24.89 | 24.91 | 24.83 | 24.89 | 287,535 | -0.01(-0.03%) |
Aug 04, 2017 | 24.90 | 24.93 | 24.86 | 24.90 | 229,734 | +0.09(+0.37%) |
Aug 03, 2017 | 24.85 | 24.87 | 24.79 | 24.80 | 259,236 | -0.08(-0.31%) |
Aug 02, 2017 | 24.96 | 25.06 | 24.78 | 24.88 | 320,466 | -0.09(-0.37%) |
Aug 01, 2017 | 24.95 | 24.98 | 24.87 | 24.97 | 905,129 | +0.14(+0.54%) |
Jul 31, 2017 | 24.77 | 24.87 | 24.73 | 24.84 | 158,062 | +0.16(+0.65%) |
Jul 28, 2017 | 24.64 | 24.71 | 24.58 | 24.68 | 72,267 | +0.00(+0.00%) |
Jul 27, 2017 | 24.85 | 24.90 | 24.57 | 24.68 | 154,132 | -0.11(-0.44%) |
Jul 26, 2017 | 24.95 | 25.00 | 24.76 | 24.79 | 81,015 | -0.15(-0.61%) |
Jul 25, 2017 | 24.92 | 24.97 | 24.86 | 24.94 | 117,982 | +0.18(+0.72%) |
Jul 24, 2017 | 24.67 | 24.79 | 24.67 | 24.76 | 101,954 | +0.09(+0.38%) |
Jul 21, 2017 | 24.57 | 24.68 | 24.57 | 24.67 | 207,786 | +0.05(+0.21%) |
Jul 20, 2017 | 24.63 | 24.68 | 24.51 | 24.62 | 220,334 | -0.01(-0.03%) |
Jul 19, 2017 | 24.56 | 24.63 | 24.41 | 24.62 | 152,026 | +0.12(+0.48%) |
Jul 18, 2017 | 24.43 | 24.51 | 24.39 | 24.51 | 139,562 | +0.00(+0.00%) |
Jul 17, 2017 | 24.49 | 24.56 | 24.42 | 24.51 | 756,402 | -0.01(-0.03%) |
Jul 14, 2017 | 24.35 | 24.57 | 24.30 | 24.52 | 138,376 | +0.04(+0.17%) |
Jul 13, 2017 | 24.41 | 24.47 | 24.36 | 24.47 | 264,555 | +0.10(+0.42%) |
Jul 12, 2017 | 24.24 | 24.39 | 24.24 | 24.37 | 177,194 | +0.17(+0.70%) |
Jul 11, 2017 | 24.24 | 24.26 | 24.08 | 24.20 | 281,287 | -0.05(-0.23%) |
Jul 10, 2017 | 24.24 | 24.32 | 24.15 | 24.26 | 347,437 | -0.02(-0.09%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.12 | 24.28 | 358,801 | +0.18(+0.74%) |
Jul 06, 2017 | 24.32 | 24.34 | 24.10 | 24.10 | 438,550 | -0.30(-1.21%) |
Jul 05, 2017 | 24.46 | 24.46 | 24.28 | 24.40 | 2,302,045 | -0.01(-0.03%) |
Jul 03, 2017 | 24.26 | 24.52 | 24.26 | 24.41 | 1,565,395 | +0.25(+1.05%) |
Jun 30, 2017 | 24.26 | 24.28 | 24.09 | 24.15 | 306,037 | +0.00(+0.00%) |
Jun 29, 2017 | 24.40 | 24.44 | 24.02 | 24.15 | 219,787 | -0.06(-0.24%) |
Jun 28, 2017 | 24.07 | 24.25 | 24.07 | 24.21 | 219,719 | +0.26(+1.09%) |
Jun 27, 2017 | 24.03 | 24.13 | 23.95 | 23.95 | 211,659 | -0.05(-0.21%) |
Jun 26, 2017 | 23.90 | 24.05 | 23.89 | 24.00 | 118,373 | +0.17(+0.71%) |
Jun 23, 2017 | 23.92 | 23.94 | 23.80 | 23.83 | 221,747 | -0.02(-0.07%) |
Jun 22, 2017 | 23.83 | 23.91 | 23.75 | 23.85 | 163,965 | -0.05(-0.21%) |
Jun 21, 2017 | 24.10 | 24.12 | 23.86 | 23.90 | 119,755 | -0.16(-0.66%) |
Jun 20, 2017 | 24.18 | 24.19 | 24.04 | 24.06 | 147,611 | -0.16(-0.66%) |
Jun 19, 2017 | 24.18 | 24.26 | 24.16 | 24.22 | 115,024 | +0.15(+0.63%) |
Jun 16, 2017 | 24.11 | 24.11 | 24.02 | 24.07 | 115,866 | -0.04(-0.16%) |
Jun 15, 2017 | 23.93 | 24.14 | 23.93 | 24.10 | 83,392 | +0.04(+0.16%) |
Jun 14, 2017 | 23.95 | 24.07 | 23.85 | 24.07 | 248,898 | +0.05(+0.21%) |
Jun 13, 2017 | 23.98 | 24.04 | 23.91 | 24.02 | 112,095 | +0.12(+0.49%) |
Jun 12, 2017 | 23.84 | 23.96 | 23.80 | 23.90 | 587,908 | +0.06(+0.25%) |
Jun 09, 2017 | 23.68 | 23.89 | 23.56 | 23.84 | 181,096 | +0.25(+1.07%) |
Jun 08, 2017 | 23.40 | 23.68 | 23.38 | 23.59 | 137,648 | +0.19(+0.83%) |
Jun 07, 2017 | 23.34 | 23.43 | 23.33 | 23.39 | 1,048,632 | +0.12(+0.51%) |
Jun 06, 2017 | 23.27 | 23.34 | 23.22 | 23.27 | 122,477 | -0.09(-0.40%) |
Jun 05, 2017 | 23.42 | 23.49 | 23.36 | 23.37 | 144,780 | -0.07(-0.29%) |
Jun 02, 2017 | 23.42 | 23.50 | 23.35 | 23.43 | 796,260 | -0.02(-0.07%) |
Jun 01, 2017 | 23.26 | 23.46 | 23.19 | 23.45 | 289,694 | +0.27(+1.16%) |
May 31, 2017 | 23.20 | 23.20 | 22.97 | 23.18 | 251,421 | +0.01(+0.04%) |
May 30, 2017 | 23.25 | 23.26 | 23.13 | 23.17 | 136,489 | -0.12(-0.51%) |
May 26, 2017 | 23.32 | 23.34 | 23.27 | 23.29 | 574,933 | -0.06(-0.25%) |
May 25, 2017 | 23.28 | 23.40 | 23.26 | 23.35 | 176,561 | +0.13(+0.54%) |
May 24, 2017 | 23.20 | 23.23 | 23.14 | 23.22 | 145,138 | +0.08(+0.33%) |
May 23, 2017 | 23.11 | 23.21 | 22.99 | 23.15 | 221,829 | +0.09(+0.40%) |
May 22, 2017 | 23.03 | 23.11 | 22.97 | 23.06 | 144,616 | +0.08(+0.37%) |
May 19, 2017 | 22.87 | 23.06 | 22.84 | 22.97 | 145,334 | +0.18(+0.78%) |
May 18, 2017 | 22.72 | 22.91 | 22.67 | 22.80 | 199,884 | +0.04(+0.19%) |
May 17, 2017 | 22.95 | 23.02 | 22.70 | 22.75 | 485,797 | -0.46(-1.99%) |
May 16, 2017 | 23.27 | 23.29 | 23.15 | 23.22 | 212,358 | -0.03(-0.14%) |
May 15, 2017 | 23.12 | 23.30 | 23.12 | 23.25 | 266,179 | +0.17(+0.73%) |
May 12, 2017 | 23.13 | 23.13 | 23.02 | 23.08 | 88,112 | -0.09(-0.40%) |
May 11, 2017 | 23.28 | 23.28 | 23.04 | 23.17 | 216,697 | -0.19(-0.79%) |
May 10, 2017 | 23.25 | 23.37 | 23.25 | 23.36 | 159,189 | +0.08(+0.36%) |
May 09, 2017 | 23.48 | 23.48 | 23.22 | 23.27 | 168,818 | -0.16(-0.68%) |
May 08, 2017 | 23.53 | 23.56 | 23.38 | 23.43 | 112,264 | -0.06(-0.27%) |
May 05, 2017 | 23.47 | 23.50 | 23.39 | 23.50 | 124,886 | +0.07(+0.31%) |
May 04, 2017 | 23.48 | 23.50 | 23.30 | 23.43 | 362,110 | +0.03(+0.14%) |
May 03, 2017 | 23.36 | 23.48 | 23.30 | 23.39 | 205,683 | +0.00(+0.00%) |
May 02, 2017 | 23.50 | 23.52 | 23.33 | 23.39 | 359,404 | -0.09(-0.39%) |
May 01, 2017 | 23.44 | 23.57 | 23.37 | 23.48 | 313,551 | +0.10(+0.43%) |
Apr 28, 2017 | 23.64 | 23.64 | 23.36 | 23.38 | 306,765 | -0.27(-1.14%) |
Apr 27, 2017 | 23.68 | 23.74 | 23.58 | 23.65 | 128,217 | +0.01(+0.04%) |
Apr 26, 2017 | 23.55 | 23.77 | 23.54 | 23.64 | 569,833 | +0.07(+0.29%) |
Apr 25, 2017 | 23.57 | 23.63 | 23.55 | 23.58 | 375,892 | +0.13(+0.57%) |
Apr 24, 2017 | 23.54 | 23.56 | 23.40 | 23.44 | 423,426 | +0.24(+1.05%) |
Apr 21, 2017 | 23.29 | 23.34 | 23.17 | 23.20 | 273,595 | -0.12(-0.51%) |
Apr 20, 2017 | 23.16 | 23.33 | 23.06 | 23.32 | 496,299 | +0.28(+1.21%) |
Apr 19, 2017 | 23.10 | 23.17 | 22.99 | 23.04 | 326,172 | +0.03(+0.11%) |
Apr 18, 2017 | 22.96 | 23.06 | 22.87 | 23.01 | 944,554 | -0.05(-0.22%) |
Apr 17, 2017 | 22.80 | 23.08 | 22.78 | 23.06 | 342,697 | +0.31(+1.37%) |
Apr 13, 2017 | 22.91 | 23.01 | 22.75 | 22.75 | 385,954 | -0.22(-0.95%) |
Apr 12, 2017 | 23.08 | 23.10 | 22.92 | 22.97 | 795,185 | -0.12(-0.51%) |
Apr 11, 2017 | 23.01 | 23.10 | 22.85 | 23.09 | 849,900 | +0.00(+0.00%) |
Apr 10, 2017 | 23.06 | 23.21 | 23.00 | 23.09 | 528,535 | +0.03(+0.13%) |
Apr 07, 2017 | 23.00 | 23.17 | 22.97 | 23.06 | 336,270 | -0.05(-0.24%) |
Apr 06, 2017 | 22.98 | 23.15 | 22.87 | 23.11 | 316,157 | +0.14(+0.62%) |
Apr 05, 2017 | 23.33 | 23.33 | 22.95 | 22.97 | 866,986 | -0.21(-0.91%) |
Apr 04, 2017 | 23.16 | 23.24 | 23.12 | 23.18 | 923,930 | +0.02(+0.07%) |
Apr 03, 2017 | 23.32 | 23.34 | 23.03 | 23.17 | 3,282,839 | -0.14(-0.61%) |
Mar 31, 2017 | 23.34 | 23.41 | 23.30 | 23.31 | 476,867 | -0.08(-0.36%) |
Mar 30, 2017 | 23.14 | 23.40 | 23.12 | 23.39 | 298,029 | +0.27(+1.16%) |
Mar 29, 2017 | 23.12 | 23.18 | 23.03 | 23.12 | 504,751 | +0.00(+0.00%) |
Mar 28, 2017 | 22.82 | 23.21 | 22.82 | 23.12 | 321,866 | +0.26(+1.14%) |
Mar 27, 2017 | 22.72 | 22.90 | 22.59 | 22.86 | 1,072,157 | -0.11(-0.48%) |
Mar 24, 2017 | 23.07 | 23.16 | 22.87 | 22.97 | 446,111 | -0.06(-0.26%) |
Mar 23, 2017 | 22.97 | 23.22 | 22.97 | 23.03 | 269,798 | +0.04(+0.18%) |
Mar 22, 2017 | 22.91 | 23.01 | 22.74 | 22.99 | 419,269 | -0.01(-0.04%) |
Mar 21, 2017 | 23.59 | 23.59 | 22.97 | 23.00 | 407,368 | -0.51(-2.15%) |
Mar 20, 2017 | 23.63 | 23.65 | 23.49 | 23.50 | 169,542 | -0.17(-0.74%) |
Mar 17, 2017 | 23.84 | 23.84 | 23.58 | 23.68 | 398,545 | -0.13(-0.56%) |
Mar 16, 2017 | 23.79 | 23.88 | 23.74 | 23.81 | 287,496 | +0.11(+0.46%) |
Mar 15, 2017 | 23.68 | 23.77 | 23.66 | 23.70 | 492,227 | +0.08(+0.32%) |
Mar 14, 2017 | 23.60 | 23.63 | 23.48 | 23.63 | 205,929 | -0.05(-0.21%) |
Mar 13, 2017 | 23.68 | 23.72 | 23.63 | 23.68 | 348,261 | +0.01(+0.04%) |
Mar 10, 2017 | 23.74 | 23.79 | 23.53 | 23.67 | 242,521 | +0.03(+0.14%) |
Mar 09, 2017 | 23.71 | 23.82 | 23.56 | 23.63 | 294,491 | -0.03(-0.11%) |
Mar 08, 2017 | 23.87 | 23.92 | 23.66 | 23.66 | 306,290 | -0.08(-0.35%) |
Mar 07, 2017 | 23.91 | 23.91 | 23.74 | 23.74 | 198,924 | -0.11(-0.46%) |
Mar 06, 2017 | 23.90 | 23.91 | 23.77 | 23.85 | 211,600 | -0.15(-0.63%) |
Mar 03, 2017 | 23.96 | 24.04 | 23.89 | 24.00 | 205,126 | +0.02(+0.07%) |
Mar 02, 2017 | 24.27 | 24.29 | 23.97 | 23.99 | 412,762 | -0.30(-1.24%) |
Mar 01, 2017 | 24.15 | 24.33 | 24.15 | 24.29 | 372,045 | +0.41(+1.72%) |
Feb 28, 2017 | 23.95 | 23.95 | 23.79 | 23.88 | 230,007 | -0.16(-0.66%) |
Feb 27, 2017 | 23.95 | 24.04 | 23.92 | 24.04 | 191,133 | +0.07(+0.28%) |
Feb 24, 2017 | 23.85 | 23.97 | 23.85 | 23.97 | 469,526 | -0.03(-0.14%) |
Feb 23, 2017 | 24.03 | 24.04 | 23.85 | 24.00 | 252,376 | +0.04(+0.18%) |
Feb 22, 2017 | 23.89 | 23.97 | 23.84 | 23.96 | 563,280 | +0.00(+0.00%) |
Feb 21, 2017 | 23.89 | 23.97 | 23.86 | 23.96 | 294,009 | +0.14(+0.60%) |
Feb 17, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.81 | 23.86 | 23.73 | 23.82 | 409,631 | +0.00(+0.00%) |
Feb 15, 2017 | 23.74 | 23.84 | 23.65 | 23.82 | 435,426 | +0.10(+0.42%) |
Feb 14, 2017 | 23.48 | 23.73 | 23.48 | 23.72 | 448,708 | +0.23(+0.96%) |
Feb 13, 2017 | 23.41 | 23.60 | 23.41 | 23.49 | 221,417 | +0.13(+0.54%) |
Feb 10, 2017 | 23.32 | 23.42 | 23.28 | 23.37 | 277,042 | +0.12(+0.51%) |
Feb 09, 2017 | 23.08 | 23.27 | 23.06 | 23.25 | 441,683 | +0.23(+0.98%) |
Feb 08, 2017 | 23.01 | 23.04 | 22.89 | 23.02 | 183,743 | -0.05(-0.22%) |
Feb 07, 2017 | 23.14 | 23.21 | 23.06 | 23.07 | 349,640 | -0.04(-0.18%) |
Feb 06, 2017 | 23.08 | 23.22 | 23.06 | 23.11 | 206,004 | -0.04(-0.18%) |
Feb 03, 2017 | 23.04 | 23.18 | 23.01 | 23.16 | 285,018 | +0.30(+1.32%) |
Feb 02, 2017 | 22.77 | 22.93 | 22.70 | 22.85 | 249,643 | +0.03(+0.13%) |
Feb 01, 2017 | 22.96 | 23.06 | 22.78 | 22.83 | 342,759 | -0.02(-0.09%) |
Jan 31, 2017 | 22.80 | 22.91 | 22.72 | 22.85 | 194,844 | +0.02(+0.07%) |
Jan 30, 2017 | 22.86 | 22.86 | 22.65 | 22.83 | 267,427 | -0.13(-0.58%) |
Jan 27, 2017 | 23.10 | 23.10 | 22.92 | 22.96 | 309,742 | -0.14(-0.62%) |
Jan 26, 2017 | 23.11 | 23.15 | 23.03 | 23.11 | 402,115 | +0.03(+0.11%) |
Jan 25, 2017 | 23.06 | 23.12 | 22.99 | 23.08 | 306,347 | +0.15(+0.66%) |
Jan 24, 2017 | 22.78 | 23.01 | 22.78 | 22.93 | 327,757 | +0.18(+0.81%) |
Jan 23, 2017 | 22.74 | 22.80 | 22.65 | 22.75 | 451,616 | -0.03(-0.11%) |
Jan 20, 2017 | 22.68 | 22.81 | 22.68 | 22.77 | 300,925 | +0.12(+0.52%) |
Jan 19, 2017 | 22.80 | 22.85 | 22.58 | 22.65 | 706,222 | -0.15(-0.64%) |
Jan 18, 2017 | 22.69 | 22.80 | 22.57 | 22.80 | 410,747 | +0.16(+0.68%) |
Jan 17, 2017 | 22.84 | 22.84 | 22.62 | 22.65 | 391,470 | -0.31(-1.35%) |
Jan 13, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.11(+0.50%) | |
Jan 12, 2017 | 22.91 | 22.91 | 22.64 | 22.84 | 704,930 | -0.12(-0.53%) |
Jan 11, 2017 | 22.91 | 22.96 | 22.80 | 22.96 | 820,710 | +0.08(+0.33%) |
Jan 10, 2017 | 22.86 | 23.01 | 22.82 | 22.89 | 849,306 | +0.04(+0.18%) |
Jan 09, 2017 | 22.98 | 22.98 | 22.80 | 22.85 | 481,925 | -0.18(-0.80%) |
Jan 06, 2017 | 23.00 | 23.11 | 22.92 | 23.03 | 634,120 | +0.06(+0.26%) |
Jan 05, 2017 | 23.09 | 23.11 | 22.82 | 22.97 | 487,974 | -0.16(-0.69%) |
Jan 04, 2017 | 22.85 | 23.16 | 22.85 | 23.13 | 747,605 | +0.33(+1.43%) |
Jan 03, 2017 | 22.88 | 22.97 | 22.67 | 22.80 | 2,063,787 | +0.13(+0.59%) |
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | +0.08(+0.33%) | |
Dec 29, 2016 | 22.65 | 22.71 | 22.55 | 22.59 | 347,288 | -0.04(-0.19%) |
Dec 28, 2016 | 22.87 | 22.87 | 22.59 | 22.64 | 203,338 | -0.21(-0.92%) |
Dec 27, 2016 | 22.86 | 22.88 | 22.82 | 22.85 | 209,788 | +0.04(+0.18%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 22.83 | 22.83 | 22.66 | 22.75 | 381,982 | -0.08(-0.33%) |
Dec 21, 2016 | 22.88 | 22.88 | 22.81 | 22.83 | 361,878 | -0.06(-0.27%) |
Dec 20, 2016 | 22.80 | 22.90 | 22.80 | 22.89 | 624,837 | +0.18(+0.77%) |
Dec 19, 2016 | 22.63 | 22.72 | 22.55 | 22.72 | 724,842 | +0.13(+0.59%) |
Dec 16, 2016 | 22.75 | 22.80 | 22.55 | 22.58 | 1,103,975 | -0.08(-0.37%) |
Dec 15, 2016 | 22.60 | 22.84 | 22.55 | 22.67 | 486,683 | +0.14(+0.63%) |
Dec 14, 2016 | 22.68 | 22.82 | 22.48 | 22.53 | 788,419 | -0.21(-0.92%) |
Dec 13, 2016 | 22.78 | 22.84 | 22.61 | 22.73 | 472,344 | +0.00(+0.00%) |
Dec 12, 2016 | 22.89 | 22.93 | 22.66 | 22.73 | 484,028 | -0.18(-0.80%) |
Dec 09, 2016 | 22.95 | 22.95 | 22.83 | 22.92 | 394,613 | -0.02(-0.07%) |
Dec 08, 2016 | 22.77 | 23.00 | 22.69 | 22.93 | 387,632 | +0.24(+1.07%) |
Dec 07, 2016 | 22.41 | 22.72 | 22.41 | 22.69 | 375,373 | +0.30(+1.34%) |
Dec 06, 2016 | 22.24 | 22.40 | 22.13 | 22.39 | 511,143 | +0.24(+1.09%) |
Dec 05, 2016 | 22.06 | 22.19 | 22.06 | 22.15 | 449,642 | +0.22(+0.99%) |
Dec 02, 2016 | 22.02 | 22.03 | 21.90 | 21.93 | 1,093,000 | -0.10(-0.45%) |
Dec 01, 2016 | 21.95 | 22.11 | 21.95 | 22.03 | 892,786 | +0.13(+0.61%) |
Nov 30, 2016 | 21.98 | 22.02 | 21.85 | 21.90 | 535,147 | +0.06(+0.29%) |
Nov 29, 2016 | 21.79 | 21.91 | 21.78 | 21.84 | 712,646 | +0.06(+0.29%) |
Nov 28, 2016 | 21.91 | 21.96 | 21.75 | 21.77 | 427,428 | -0.22(-0.99%) |
Nov 25, 2016 | 21.98 | 22.00 | 21.94 | 21.99 | 114,985 | +0.02(+0.11%) |
Nov 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | +0.11(+0.50%) | |
Nov 22, 2016 | 21.84 | 21.87 | 21.77 | 21.86 | 331,404 | +0.09(+0.42%) |
Nov 21, 2016 | 21.75 | 21.79 | 21.66 | 21.77 | 404,679 | +0.09(+0.42%) |
Nov 18, 2016 | 21.66 | 21.71 | 21.59 | 21.67 | 340,428 | +0.04(+0.19%) |
Nov 17, 2016 | 21.45 | 21.63 | 21.43 | 21.63 | 1,022,656 | +0.21(+0.97%) |
Nov 16, 2016 | 21.43 | 21.52 | 21.36 | 21.42 | 393,672 | -0.13(-0.62%) |
Nov 15, 2016 | 21.42 | 21.57 | 21.27 | 21.56 | 568,797 | +0.07(+0.31%) |
Nov 14, 2016 | 21.26 | 21.60 | 21.26 | 21.49 | 744,959 | +0.36(+1.70%) |
Nov 11, 2016 | 21.06 | 21.15 | 20.87 | 21.13 | 941,053 | +0.13(+0.64%) |
Nov 10, 2016 | 20.85 | 21.17 | 20.80 | 21.00 | 773,578 | +0.33(+1.57%) |
Nov 09, 2016 | 20.23 | 20.75 | 20.18 | 20.67 | 762,648 | +0.58(+2.91%) |
Nov 08, 2016 | 20.07 | 20.16 | 19.92 | 20.09 | 244,862 | -0.05(-0.23%) |
Nov 07, 2016 | 20.04 | 20.14 | 20.02 | 20.14 | 199,044 | +0.39(+1.96%) |
Nov 04, 2016 | 19.75 | 19.89 | 19.66 | 19.75 | 184,664 | +0.01(+0.04%) |
Nov 03, 2016 | 19.74 | 19.89 | 19.71 | 19.74 | 282,939 | +0.03(+0.13%) |
Nov 02, 2016 | 19.90 | 19.90 | 19.69 | 19.71 | 1,137,302 | -0.23(-1.15%) |
Nov 01, 2016 | 20.14 | 20.16 | 19.81 | 19.94 | 548,293 | -0.15(-0.73%) |
Oct 31, 2016 | 20.07 | 20.12 | 20.03 | 20.09 | 259,383 | +0.09(+0.46%) |
Oct 28, 2016 | 20.09 | 20.15 | 19.91 | 20.00 | 175,763 | -0.08(-0.37%) |
Oct 27, 2016 | 20.26 | 20.27 | 20.06 | 20.07 | 894,394 | -0.11(-0.54%) |
Oct 26, 2016 | 20.12 | 20.24 | 20.11 | 20.18 | 678,914 | -0.02(-0.08%) |
Oct 25, 2016 | 20.27 | 20.29 | 20.16 | 20.20 | 253,437 | -0.07(-0.33%) |
Oct 24, 2016 | 20.26 | 20.37 | 20.25 | 20.26 | 185,663 | +0.09(+0.46%) |
Oct 21, 2016 | 20.05 | 20.18 | 20.02 | 20.17 | 123,488 | +0.00(+0.00%) |
Oct 20, 2016 | 20.22 | 20.29 | 20.12 | 20.17 | 208,661 | -0.08(-0.39%) |
Oct 19, 2016 | 20.16 | 20.29 | 20.14 | 20.25 | 237,438 | +0.14(+0.68%) |
Oct 18, 2016 | 20.19 | 20.20 | 20.08 | 20.11 | 197,114 | +0.13(+0.63%) |
Oct 17, 2016 | 20.06 | 20.12 | 19.99 | 19.99 | 168,236 | -0.07(-0.33%) |
Oct 14, 2016 | 20.16 | 20.24 | 20.03 | 20.06 | 1,391,006 | +0.04(+0.21%) |
Oct 13, 2016 | 20.05 | 20.05 | 19.85 | 20.01 | 3,522,027 | -0.18(-0.91%) |
Oct 12, 2016 | 20.11 | 20.24 | 20.08 | 20.20 | 193,778 | +0.11(+0.54%) |
Oct 11, 2016 | 20.24 | 20.31 | 20.00 | 20.09 | 258,589 | -0.23(-1.15%) |
Oct 10, 2016 | 20.31 | 20.41 | 20.31 | 20.32 | 322,279 | +0.08(+0.41%) |
Oct 07, 2016 | 20.28 | 20.42 | 20.13 | 20.24 | 387,629 | -0.03(-0.16%) |
Oct 06, 2016 | 20.29 | 20.31 | 20.18 | 20.27 | 559,560 | -0.04(-0.21%) |
Oct 05, 2016 | 20.26 | 20.36 | 20.26 | 20.31 | 374,237 | +0.12(+0.58%) |
Oct 04, 2016 | 20.15 | 20.21 | 20.06 | 20.20 | 432,355 | +0.07(+0.33%) |