Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.46 | 33.84 | 33.00 | 33.49 | 69,512 | +0.06(+0.19%) |
Oct 30, 2017 | 33.58 | 33.58 | 33.14 | 33.42 | 49,101 | -0.35(-1.04%) |
Oct 27, 2017 | 33.39 | 33.97 | 33.11 | 33.78 | 35,181 | +0.45(+1.34%) |
Oct 26, 2017 | 33.14 | 33.42 | 32.98 | 33.33 | 27,657 | +0.35(+1.06%) |
Oct 25, 2017 | 32.95 | 33.42 | 32.72 | 32.98 | 33,587 | -0.10(-0.29%) |
Oct 24, 2017 | 33.17 | 33.42 | 32.63 | 33.07 | 37,314 | +0.00(+0.00%) |
Oct 23, 2017 | 33.39 | 35.04 | 33.04 | 33.07 | 44,984 | -0.19(-0.58%) |
Oct 20, 2017 | 33.39 | 33.42 | 32.99 | 33.27 | 43,950 | +0.03(+0.10%) |
Oct 19, 2017 | 33.42 | 33.65 | 33.07 | 33.23 | 76,287 | -0.38(-1.13%) |
Oct 18, 2017 | 33.46 | 33.96 | 33.46 | 33.61 | 50,437 | +0.10(+0.28%) |
Oct 17, 2017 | 33.77 | 33.90 | 33.49 | 33.52 | 51,487 | -0.19(-0.57%) |
Oct 16, 2017 | 33.68 | 33.96 | 33.58 | 33.71 | 35,347 | +0.19(+0.57%) |
Oct 13, 2017 | 34.09 | 34.19 | 33.39 | 33.52 | 33,071 | -0.41(-1.22%) |
Oct 12, 2017 | 33.87 | 34.25 | 33.55 | 33.93 | 31,822 | -0.13(-0.37%) |
Oct 11, 2017 | 33.87 | 34.19 | 33.84 | 34.06 | 44,015 | +0.10(+0.28%) |
Oct 10, 2017 | 33.84 | 34.03 | 33.57 | 33.96 | 36,858 | +0.22(+0.66%) |
Oct 09, 2017 | 33.61 | 33.84 | 33.50 | 33.74 | 57,464 | +0.13(+0.38%) |
Oct 06, 2017 | 33.39 | 33.63 | 33.36 | 33.61 | 45,903 | +0.19(+0.57%) |
Oct 05, 2017 | 33.07 | 33.55 | 33.07 | 33.42 | 40,690 | +0.54(+1.64%) |
Oct 04, 2017 | 32.76 | 33.07 | 32.71 | 32.88 | 35,531 | -0.03(-0.10%) |
Oct 03, 2017 | 33.30 | 33.61 | 32.72 | 32.92 | 82,113 | -0.57(-1.71%) |
Oct 02, 2017 | 32.69 | 33.52 | 32.42 | 33.49 | 66,596 | +0.86(+2.63%) |
Sep 29, 2017 | 32.76 | 33.01 | 32.28 | 32.63 | 63,328 | +0.03(+0.10%) |
Sep 28, 2017 | 32.25 | 32.76 | 32.12 | 32.60 | 32,190 | +0.41(+1.28%) |
Sep 27, 2017 | 31.42 | 32.38 | 31.42 | 32.18 | 48,860 | +0.83(+2.63%) |
Sep 26, 2017 | 31.23 | 31.45 | 31.20 | 31.36 | 37,574 | +0.03(+0.10%) |
Sep 25, 2017 | 31.84 | 31.84 | 31.20 | 31.33 | 51,210 | -0.41(-1.30%) |
Sep 22, 2017 | 32.22 | 32.22 | 31.68 | 31.74 | 44,133 | -0.35(-1.09%) |
Sep 21, 2017 | 32.53 | 32.72 | 31.99 | 32.09 | 45,856 | -0.41(-1.27%) |
Sep 20, 2017 | 32.69 | 32.76 | 31.91 | 32.50 | 60,464 | -0.25(-0.78%) |
Sep 19, 2017 | 32.82 | 32.88 | 32.38 | 32.76 | 63,830 | -0.06(-0.19%) |
Sep 18, 2017 | 32.60 | 32.88 | 32.31 | 32.82 | 65,688 | +0.38(+1.18%) |
Sep 15, 2017 | 32.57 | 32.72 | 31.93 | 32.44 | 144,793 | +0.00(+0.00%) |
Sep 14, 2017 | 31.71 | 32.85 | 31.55 | 32.44 | 71,782 | +0.54(+1.69%) |
Sep 13, 2017 | 31.58 | 31.96 | 31.36 | 31.90 | 68,013 | +0.22(+0.70%) |
Sep 12, 2017 | 31.17 | 31.90 | 31.17 | 31.68 | 35,443 | +0.38(+1.22%) |
Sep 11, 2017 | 31.39 | 31.84 | 31.07 | 31.30 | 44,237 | -0.03(-0.10%) |
Sep 08, 2017 | 30.91 | 31.39 | 30.72 | 31.33 | 44,174 | +0.48(+1.54%) |
Sep 07, 2017 | 31.17 | 31.17 | 30.61 | 30.85 | 42,684 | -0.19(-0.61%) |
Sep 06, 2017 | 31.39 | 31.58 | 31.01 | 31.04 | 45,626 | -0.25(-0.81%) |
Sep 05, 2017 | 33.11 | 33.23 | 31.23 | 31.30 | 61,921 | -1.84(-5.56%) |
Sep 01, 2017 | 33.01 | 33.27 | 32.61 | 33.14 | 48,091 | +0.32(+0.97%) |
Aug 31, 2017 | 32.25 | 33.20 | 32.22 | 32.82 | 80,231 | +0.83(+2.58%) |
Aug 30, 2017 | 32.12 | 32.44 | 31.99 | 31.99 | 64,220 | -0.16(-0.49%) |
Aug 29, 2017 | 31.33 | 32.22 | 31.20 | 32.15 | 66,533 | +0.73(+2.33%) |
Aug 28, 2017 | 30.95 | 31.45 | 30.72 | 31.42 | 45,840 | +0.51(+1.64%) |
Aug 25, 2017 | 30.53 | 31.01 | 30.28 | 30.91 | 44,756 | +0.38(+1.25%) |
Aug 24, 2017 | 30.79 | 30.79 | 30.15 | 30.53 | 38,771 | -0.16(-0.52%) |
Aug 23, 2017 | 29.83 | 30.82 | 29.83 | 30.69 | 52,537 | +0.57(+1.90%) |
Aug 22, 2017 | 30.66 | 31.04 | 30.06 | 30.12 | 46,588 | -0.67(-2.17%) |
Aug 21, 2017 | 30.25 | 30.88 | 30.23 | 30.79 | 51,235 | +0.54(+1.79%) |
Aug 18, 2017 | 29.48 | 30.31 | 29.37 | 30.25 | 65,248 | +0.57(+1.93%) |
Aug 17, 2017 | 30.15 | 30.56 | 29.67 | 29.67 | 68,733 | -0.44(-1.48%) |
Aug 16, 2017 | 30.15 | 30.34 | 29.99 | 30.12 | 39,034 | -0.03(-0.11%) |
Aug 15, 2017 | 30.56 | 30.82 | 29.99 | 30.15 | 42,166 | -0.25(-0.84%) |
Aug 14, 2017 | 29.10 | 30.47 | 29.04 | 30.41 | 57,211 | +1.65(+5.75%) |
Aug 11, 2017 | 28.44 | 29.04 | 26.91 | 28.75 | 95,085 | +0.25(+0.89%) |
Aug 10, 2017 | 29.77 | 29.96 | 28.47 | 28.50 | 70,441 | -1.59(-5.28%) |
Aug 09, 2017 | 30.69 | 30.88 | 29.32 | 30.09 | 68,957 | -0.89(-2.87%) |
Aug 08, 2017 | 30.88 | 31.30 | 30.50 | 30.98 | 66,269 | +0.22(+0.72%) |
Aug 07, 2017 | 31.07 | 31.39 | 30.66 | 30.76 | 58,573 | -0.44(-1.43%) |
Aug 04, 2017 | 32.18 | 32.50 | 31.17 | 31.20 | 31,170 | -1.08(-3.35%) |
Aug 03, 2017 | 31.93 | 32.34 | 31.93 | 32.28 | 40,473 | +0.22(+0.69%) |
Aug 02, 2017 | 31.99 | 32.17 | 31.71 | 32.06 | 29,337 | +0.13(+0.40%) |
Aug 01, 2017 | 31.01 | 31.96 | 30.89 | 31.93 | 51,073 | +0.89(+2.87%) |
Jul 31, 2017 | 31.77 | 32.15 | 30.95 | 31.04 | 57,894 | -0.79(-2.50%) |
Jul 28, 2017 | 31.42 | 32.22 | 31.42 | 31.84 | 26,410 | +0.16(+0.50%) |
Jul 27, 2017 | 31.80 | 32.41 | 31.39 | 31.68 | 46,550 | +0.00(+0.00%) |
Jul 26, 2017 | 31.71 | 32.03 | 31.30 | 31.68 | 26,070 | +0.00(+0.00%) |
Jul 25, 2017 | 32.18 | 32.22 | 31.55 | 31.68 | 39,028 | -0.25(-0.80%) |
Jul 24, 2017 | 31.71 | 32.15 | 31.58 | 31.93 | 34,664 | +0.22(+0.70%) |
Jul 21, 2017 | 31.99 | 32.57 | 31.58 | 31.71 | 93,611 | -0.19(-0.60%) |
Jul 20, 2017 | 31.58 | 31.93 | 31.23 | 31.90 | 25,607 | +0.44(+1.41%) |
Jul 19, 2017 | 31.77 | 32.18 | 31.39 | 31.45 | 53,825 | -0.19(-0.60%) |
Jul 18, 2017 | 30.95 | 31.86 | 30.89 | 31.64 | 35,595 | +0.57(+1.83%) |
Jul 17, 2017 | 31.01 | 31.45 | 30.82 | 31.07 | 44,641 | +0.09(+0.31%) |
Jul 14, 2017 | 31.07 | 31.30 | 30.89 | 30.98 | 30,230 | -0.19(-0.61%) |
Jul 13, 2017 | 31.07 | 31.23 | 30.52 | 31.17 | 50,295 | +0.13(+0.41%) |
Jul 12, 2017 | 31.49 | 31.80 | 30.82 | 31.04 | 42,440 | -0.25(-0.81%) |
Jul 11, 2017 | 30.79 | 31.39 | 30.79 | 31.30 | 46,061 | +0.28(+0.92%) |
Jul 10, 2017 | 31.93 | 31.93 | 30.95 | 31.01 | 51,886 | -1.11(-3.44%) |
Jul 07, 2017 | 31.20 | 32.28 | 30.98 | 32.12 | 52,484 | +1.17(+3.78%) |
Jul 06, 2017 | 31.07 | 31.61 | 30.85 | 30.95 | 47,828 | -0.13(-0.41%) |
Jul 05, 2017 | 30.79 | 31.11 | 30.79 | 31.07 | 39,355 | +0.28(+0.92%) |
Jul 03, 2017 | 30.82 | 30.92 | 30.47 | 30.79 | 21,800 | +0.03(+0.10%) |
Jun 30, 2017 | 31.14 | 31.20 | 30.41 | 30.76 | 47,557 | -0.28(-0.92%) |
Jun 29, 2017 | 30.89 | 31.11 | 30.35 | 31.04 | 57,436 | -0.06(-0.20%) |
Jun 28, 2017 | 29.97 | 31.11 | 29.97 | 31.11 | 61,277 | +1.14(+3.80%) |
Jun 27, 2017 | 30.09 | 30.09 | 29.49 | 29.97 | 76,601 | -0.13(-0.42%) |
Jun 26, 2017 | 31.01 | 31.01 | 29.91 | 30.09 | 65,411 | -0.63(-2.06%) |
Jun 23, 2017 | 30.28 | 30.98 | 30.07 | 30.73 | 95,672 | +0.38(+1.25%) |
Jun 22, 2017 | 30.66 | 30.66 | 29.65 | 30.35 | 84,064 | -0.22(-0.72%) |
Jun 21, 2017 | 30.63 | 31.11 | 30.54 | 30.57 | 40,849 | -0.32(-1.02%) |
Jun 20, 2017 | 31.61 | 32.02 | 30.63 | 30.89 | 54,146 | -1.23(-3.84%) |
Jun 19, 2017 | 31.96 | 32.21 | 31.11 | 32.12 | 59,428 | +0.41(+1.30%) |
Jun 16, 2017 | 31.61 | 31.93 | 31.55 | 31.71 | 140,363 | -0.19(-0.59%) |
Jun 15, 2017 | 31.42 | 32.15 | 31.11 | 31.90 | 46,048 | +0.32(+1.00%) |
Jun 14, 2017 | 32.31 | 32.31 | 31.42 | 31.58 | 44,432 | -0.41(-1.28%) |
Jun 13, 2017 | 32.43 | 32.43 | 31.39 | 31.99 | 34,501 | -0.41(-1.27%) |
Jun 12, 2017 | 31.49 | 32.43 | 31.14 | 32.40 | 60,949 | +0.95(+3.01%) |
Jun 09, 2017 | 31.80 | 32.21 | 31.33 | 31.45 | 54,077 | -0.35(-1.09%) |
Jun 08, 2017 | 31.45 | 31.93 | 31.11 | 31.80 | 44,611 | +0.25(+0.80%) |
Jun 07, 2017 | 31.42 | 31.86 | 31.30 | 31.55 | 48,467 | +0.25(+0.81%) |
Jun 06, 2017 | 31.45 | 31.74 | 31.21 | 31.30 | 42,009 | -0.22(-0.70%) |
Jun 05, 2017 | 32.78 | 32.84 | 31.49 | 31.52 | 52,214 | -1.30(-3.95%) |
Jun 02, 2017 | 31.93 | 32.89 | 31.61 | 32.81 | 104,273 | +1.11(+3.49%) |
Jun 01, 2017 | 31.23 | 31.80 | 30.98 | 31.71 | 60,027 | +0.66(+2.14%) |
May 31, 2017 | 30.19 | 31.42 | 30.16 | 31.04 | 140,741 | +1.23(+4.14%) |
May 30, 2017 | 30.41 | 30.70 | 29.81 | 29.81 | 74,291 | -0.98(-3.18%) |
May 26, 2017 | 30.60 | 31.20 | 30.60 | 30.79 | 64,579 | -0.35(-1.12%) |
May 25, 2017 | 31.61 | 31.61 | 31.04 | 31.14 | 51,840 | -0.51(-1.60%) |
May 24, 2017 | 31.20 | 31.68 | 31.04 | 31.64 | 48,256 | +0.47(+1.52%) |
May 23, 2017 | 30.92 | 31.39 | 30.44 | 31.17 | 49,341 | +0.28(+0.92%) |
May 22, 2017 | 30.32 | 31.04 | 30.16 | 30.89 | 83,162 | +0.57(+1.88%) |
May 19, 2017 | 31.20 | 31.30 | 30.16 | 30.32 | 74,367 | -0.85(-2.74%) |
May 18, 2017 | 31.17 | 31.67 | 30.99 | 31.17 | 57,538 | -0.03(-0.10%) |
May 17, 2017 | 31.30 | 31.49 | 31.07 | 31.20 | 62,333 | -0.47(-1.50%) |
May 16, 2017 | 31.58 | 31.86 | 31.17 | 31.68 | 71,352 | +0.00(+0.00%) |
May 15, 2017 | 32.62 | 33.19 | 31.23 | 31.68 | 170,668 | -1.20(-3.65%) |
May 12, 2017 | 32.56 | 32.88 | 32.12 | 32.88 | 70,775 | +0.09(+0.29%) |
May 11, 2017 | 31.80 | 32.81 | 31.45 | 32.78 | 59,886 | +0.95(+2.98%) |
May 10, 2017 | 33.48 | 33.48 | 31.30 | 31.83 | 141,670 | -1.90(-5.62%) |
May 09, 2017 | 34.74 | 34.84 | 33.45 | 33.73 | 117,821 | -0.98(-2.82%) |
May 08, 2017 | 34.36 | 34.74 | 33.89 | 34.71 | 83,588 | +0.47(+1.39%) |
May 05, 2017 | 33.73 | 34.24 | 33.22 | 34.24 | 78,879 | +0.57(+1.69%) |
May 04, 2017 | 32.91 | 33.73 | 32.81 | 33.67 | 42,200 | +0.82(+2.50%) |
May 03, 2017 | 33.79 | 33.79 | 32.66 | 32.84 | 54,229 | -1.04(-3.08%) |
May 02, 2017 | 34.14 | 34.17 | 33.76 | 33.89 | 44,824 | -0.19(-0.56%) |
May 01, 2017 | 33.35 | 34.08 | 33.35 | 34.08 | 61,659 | +0.73(+2.18%) |
Apr 28, 2017 | 33.92 | 33.92 | 33.20 | 33.35 | 64,902 | -0.54(-1.59%) |
Apr 27, 2017 | 33.89 | 34.17 | 33.73 | 33.89 | 41,028 | +0.00(+0.00%) |
Apr 26, 2017 | 33.32 | 34.27 | 33.26 | 33.89 | 62,732 | +0.57(+1.71%) |
Apr 25, 2017 | 34.33 | 33.26 | 33.32 | 85,669 | -0.38(-1.13%) | |
Apr 24, 2017 | 33.35 | 33.83 | 32.99 | 33.70 | 78,441 | +0.76(+2.30%) |
Apr 21, 2017 | 32.94 | 33.45 | 32.84 | 32.94 | 90,338 | +0.00(+0.00%) |
Apr 20, 2017 | 33.26 | 33.38 | 32.65 | 32.94 | 74,161 | -0.28(-0.86%) |
Apr 19, 2017 | 32.12 | 33.38 | 32.09 | 33.22 | 80,170 | +1.17(+3.65%) |
Apr 18, 2017 | 31.99 | 32.09 | 31.77 | 32.05 | 53,860 | +0.06(+0.20%) |
Apr 17, 2017 | 31.33 | 32.05 | 31.33 | 31.99 | 64,511 | +0.50(+1.60%) |
Apr 13, 2017 | 31.21 | 31.58 | 31.21 | 31.49 | 34,410 | +0.03(+0.10%) |
Apr 12, 2017 | 31.58 | 32.02 | 31.21 | 31.46 | 49,149 | -0.31(-0.99%) |
Apr 11, 2017 | 31.27 | 31.87 | 31.27 | 31.77 | 51,695 | +0.53(+1.71%) |
Apr 10, 2017 | 31.11 | 31.46 | 30.99 | 31.24 | 44,300 | +0.06(+0.20%) |
Apr 07, 2017 | 31.17 | 31.30 | 30.77 | 31.17 | 61,776 | -0.06(-0.20%) |
Apr 06, 2017 | 30.58 | 31.24 | 30.45 | 31.24 | 60,668 | +0.82(+2.69%) |
Apr 05, 2017 | 31.46 | 31.61 | 30.39 | 30.42 | 75,671 | -0.85(-2.72%) |
Apr 04, 2017 | 31.02 | 31.39 | 30.95 | 31.27 | 39,660 | +0.31(+1.02%) |
Apr 03, 2017 | 31.14 | 31.24 | 30.48 | 30.95 | 51,494 | -0.19(-0.61%) |
Mar 31, 2017 | 30.89 | 31.43 | 30.77 | 31.14 | 57,856 | +0.25(+0.81%) |
Mar 30, 2017 | 30.42 | 30.99 | 29.95 | 30.89 | 65,533 | +0.57(+1.87%) |
Mar 29, 2017 | 30.36 | 30.48 | 30.26 | 30.32 | 39,900 | -0.13(-0.41%) |
Mar 28, 2017 | 30.67 | 30.67 | 30.11 | 30.45 | 40,917 | -0.22(-0.72%) |
Mar 27, 2017 | 30.48 | 30.95 | 30.14 | 30.67 | 44,621 | -0.25(-0.81%) |
Mar 24, 2017 | 31.83 | 32.35 | 30.64 | 30.92 | 43,921 | -0.72(-2.29%) |
Mar 23, 2017 | 30.67 | 31.83 | 30.67 | 31.65 | 75,944 | +0.88(+2.86%) |
Mar 22, 2017 | 30.58 | 30.92 | 29.63 | 30.77 | 101,090 | -0.25(-0.81%) |
Mar 21, 2017 | 32.84 | 32.97 | 30.95 | 31.02 | 61,096 | -1.64(-5.01%) |
Mar 20, 2017 | 32.68 | 32.75 | 32.37 | 32.65 | 89,948 | -0.06(-0.19%) |
Mar 17, 2017 | 31.77 | 32.81 | 31.71 | 32.72 | 149,287 | +0.82(+2.56%) |
Mar 16, 2017 | 31.17 | 32.12 | 31.17 | 31.90 | 68,779 | +0.79(+2.53%) |
Mar 15, 2017 | 30.95 | 31.43 | 30.95 | 31.11 | 67,093 | +0.31(+1.02%) |
Mar 14, 2017 | 31.27 | 31.33 | 30.70 | 30.80 | 43,886 | -0.60(-1.90%) |
Mar 13, 2017 | 31.30 | 31.52 | 30.95 | 31.39 | 75,828 | +0.22(+0.71%) |
Mar 10, 2017 | 30.86 | 31.33 | 30.73 | 31.17 | 57,524 | +0.35(+1.12%) |
Mar 09, 2017 | 31.36 | 31.43 | 30.70 | 30.83 | 57,689 | -0.60(-1.90%) |
Mar 08, 2017 | 31.39 | 31.90 | 31.27 | 31.43 | 87,627 | +0.19(+0.60%) |
Mar 07, 2017 | 30.80 | 31.74 | 30.80 | 31.24 | 61,692 | +0.44(+1.43%) |
Mar 06, 2017 | 31.61 | 31.61 | 30.67 | 30.80 | 136,886 | -0.91(-2.88%) |
Mar 03, 2017 | 31.65 | 31.87 | 30.99 | 31.71 | 100,778 | +0.00(+0.00%) |
Mar 02, 2017 | 32.78 | 32.81 | 31.71 | 31.71 | 78,510 | -1.32(-4.00%) |
Mar 01, 2017 | 33.41 | 33.44 | 32.90 | 33.03 | 85,761 | +0.06(+0.19%) |
Feb 28, 2017 | 33.09 | 33.09 | 32.31 | 32.97 | 121,470 | +0.19(+0.58%) |
Feb 27, 2017 | 32.46 | 32.90 | 32.21 | 32.78 | 102,086 | +0.28(+0.87%) |
Feb 24, 2017 | 32.81 | 32.81 | 32.31 | 32.50 | 82,541 | -0.09(-0.29%) |
Feb 23, 2017 | 33.22 | 33.41 | 32.41 | 32.59 | 88,233 | -0.57(-1.71%) |
Feb 22, 2017 | 32.87 | 33.31 | 32.56 | 33.16 | 83,610 | +0.47(+1.44%) |
Feb 21, 2017 | 32.43 | 33.03 | 31.96 | 32.68 | 142,429 | +0.44(+1.37%) |
Feb 17, 2017 | 32.24 | 32.24 | 32.24 | 0 | +0.31(+0.99%) | |
Feb 16, 2017 | 34.57 | 34.57 | 31.83 | 31.93 | 127,497 | -1.10(-3.33%) |
Feb 15, 2017 | 32.31 | 33.12 | 31.93 | 33.03 | 174,228 | +1.01(+3.14%) |
Feb 14, 2017 | 31.90 | 32.15 | 31.21 | 32.02 | 110,142 | +0.44(+1.39%) |
Feb 13, 2017 | 31.14 | 32.16 | 30.42 | 31.58 | 202,770 | +1.67(+5.57%) |
Feb 10, 2017 | 29.32 | 30.01 | 29.32 | 29.92 | 122,707 | +0.91(+3.15%) |
Feb 09, 2017 | 29.82 | 30.20 | 28.61 | 29.00 | 95,860 | -0.60(-2.02%) |
Feb 08, 2017 | 30.39 | 30.39 | 29.51 | 29.60 | 60,851 | -0.63(-2.08%) |
Feb 07, 2017 | 30.92 | 31.11 | 30.14 | 30.23 | 52,209 | -0.57(-1.84%) |
Feb 06, 2017 | 30.48 | 30.89 | 30.32 | 30.80 | 91,331 | +0.53(+1.77%) |
Feb 03, 2017 | 29.76 | 30.32 | 29.70 | 30.26 | 149,903 | +0.41(+1.37%) |
Feb 02, 2017 | 30.20 | 30.42 | 29.82 | 29.85 | 41,141 | -0.16(-0.52%) |
Feb 01, 2017 | 30.07 | 30.54 | 29.95 | 30.01 | 75,531 | -0.06(-0.21%) |
Jan 31, 2017 | 29.48 | 30.10 | 29.13 | 30.07 | 76,852 | +0.31(+1.06%) |
Jan 30, 2017 | 30.17 | 30.17 | 29.45 | 29.76 | 76,685 | -0.44(-1.46%) |
Jan 27, 2017 | 30.10 | 30.39 | 29.94 | 30.20 | 103,863 | +0.13(+0.42%) |
Jan 26, 2017 | 30.67 | 30.67 | 29.54 | 30.07 | 153,757 | +1.26(+4.37%) |
Jan 25, 2017 | 28.06 | 28.94 | 27.84 | 28.81 | 120,273 | +1.13(+4.09%) |
Jan 24, 2017 | 27.24 | 27.71 | 27.24 | 27.68 | 48,625 | +0.47(+1.73%) |
Jan 23, 2017 | 27.05 | 27.30 | 27.02 | 27.21 | 69,353 | +0.22(+0.82%) |
Jan 20, 2017 | 26.93 | 27.05 | 26.80 | 26.99 | 70,404 | +0.41(+1.54%) |
Jan 19, 2017 | 26.17 | 26.61 | 26.17 | 26.58 | 55,645 | +0.22(+0.84%) |
Jan 18, 2017 | 25.58 | 26.42 | 25.58 | 26.36 | 84,938 | +0.75(+2.93%) |
Jan 17, 2017 | 24.86 | 25.70 | 24.70 | 25.61 | 79,997 | +0.94(+3.80%) |
Jan 13, 2017 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 24.89 | 25.30 | 24.61 | 24.77 | 39,239 | -0.19(-0.75%) |
Jan 11, 2017 | 25.20 | 25.20 | 24.80 | 24.95 | 29,273 | -0.22(-0.87%) |
Jan 10, 2017 | 25.02 | 25.39 | 24.92 | 25.17 | 30,404 | +0.19(+0.75%) |
Jan 09, 2017 | 24.73 | 25.30 | 24.67 | 24.99 | 81,023 | +0.00(+0.00%) |
Jan 06, 2017 | 25.02 | 25.02 | 24.70 | 24.99 | 44,566 | -0.03(-0.12%) |
Jan 05, 2017 | 25.70 | 25.74 | 25.02 | 25.02 | 50,103 | -0.69(-2.68%) |
Jan 04, 2017 | 25.36 | 25.77 | 25.36 | 25.70 | 49,486 | +0.31(+1.23%) |
Jan 03, 2017 | 24.73 | 25.64 | 24.64 | 25.39 | 72,133 | +0.69(+2.79%) |
Dec 30, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.16(-0.63%) | |
Dec 29, 2016 | 24.20 | 25.02 | 24.20 | 24.86 | 50,773 | +0.69(+2.85%) |
Dec 28, 2016 | 24.58 | 24.64 | 24.11 | 24.17 | 47,744 | -0.41(-1.65%) |
Dec 27, 2016 | 24.77 | 25.05 | 24.48 | 24.58 | 59,119 | -0.19(-0.76%) |
Dec 23, 2016 | 24.77 | 24.77 | 24.77 | 0 | +0.16(+0.64%) | |
Dec 22, 2016 | 25.27 | 25.33 | 24.45 | 24.61 | 57,288 | -0.53(-2.11%) |
Dec 21, 2016 | 25.64 | 25.67 | 25.11 | 25.14 | 80,382 | -0.50(-1.95%) |
Dec 20, 2016 | 25.42 | 25.95 | 25.30 | 25.64 | 48,190 | +0.16(+0.61%) |
Dec 19, 2016 | 26.45 | 26.74 | 25.30 | 25.49 | 72,341 | -0.88(-3.32%) |
Dec 16, 2016 | 27.14 | 27.52 | 26.30 | 26.36 | 132,132 | -0.72(-2.66%) |
Dec 15, 2016 | 27.24 | 28.05 | 26.89 | 27.08 | 67,734 | -0.13(-0.46%) |
Dec 14, 2016 | 27.17 | 27.55 | 27.08 | 27.21 | 47,022 | -0.09(-0.34%) |
Dec 13, 2016 | 27.11 | 27.46 | 27.08 | 27.30 | 46,900 | +0.34(+1.28%) |
Dec 12, 2016 | 26.96 | 27.17 | 26.80 | 26.96 | 33,162 | +0.08(+0.29%) |
Dec 09, 2016 | 26.49 | 27.16 | 26.49 | 26.88 | 48,860 | +0.48(+1.84%) |
Dec 08, 2016 | 25.83 | 26.45 | 25.83 | 26.39 | 52,914 | +0.56(+2.18%) |
Dec 07, 2016 | 25.77 | 26.27 | 25.74 | 25.83 | 48,064 | -0.03(-0.12%) |
Dec 06, 2016 | 25.74 | 26.05 | 25.55 | 25.86 | 35,384 | +0.09(+0.36%) |
Dec 05, 2016 | 25.64 | 26.08 | 25.36 | 25.77 | 81,700 | +0.19(+0.73%) |
Dec 02, 2016 | 25.42 | 25.74 | 25.36 | 25.58 | 26,980 | +0.31(+1.24%) |
Dec 01, 2016 | 26.08 | 26.11 | 25.17 | 25.27 | 46,025 | -0.69(-2.65%) |
Nov 30, 2016 | 26.55 | 26.55 | 25.92 | 25.95 | 36,014 | -0.38(-1.43%) |
Nov 29, 2016 | 26.42 | 26.64 | 26.17 | 26.33 | 41,676 | +0.09(+0.36%) |
Nov 28, 2016 | 25.99 | 26.73 | 25.80 | 26.24 | 64,343 | +0.44(+1.70%) |
Nov 25, 2016 | 25.55 | 25.93 | 25.45 | 25.80 | 22,753 | +0.19(+0.73%) |
Nov 23, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.61%) | |
Nov 22, 2016 | 24.80 | 25.64 | 24.77 | 25.45 | 54,682 | +0.69(+2.78%) |
Nov 21, 2016 | 24.64 | 24.77 | 24.58 | 24.77 | 43,955 | +0.13(+0.51%) |
Nov 18, 2016 | 24.33 | 24.66 | 23.85 | 24.64 | 45,191 | +0.25(+1.03%) |
Nov 17, 2016 | 24.48 | 24.70 | 23.86 | 24.39 | 47,504 | +0.00(+0.00%) |
Nov 16, 2016 | 23.67 | 24.39 | 23.46 | 24.39 | 69,449 | +0.78(+3.31%) |
Nov 15, 2016 | 23.70 | 23.77 | 23.46 | 23.61 | 31,257 | -0.19(-0.79%) |
Nov 14, 2016 | 23.89 | 23.95 | 23.61 | 23.80 | 78,942 | +0.13(+0.53%) |
Nov 11, 2016 | 22.42 | 23.83 | 22.42 | 23.67 | 85,532 | +1.13(+4.99%) |
Nov 10, 2016 | 22.64 | 22.67 | 22.50 | 22.55 | 75,214 | +0.06(+0.28%) |
Nov 09, 2016 | 21.98 | 22.70 | 21.52 | 22.48 | 54,366 | +0.16(+0.70%) |
Nov 08, 2016 | 21.51 | 22.51 | 21.20 | 22.33 | 33,750 | +0.72(+3.33%) |
Nov 07, 2016 | 21.76 | 21.83 | 21.33 | 21.61 | 58,875 | +0.13(+0.58%) |
Nov 04, 2016 | 21.80 | 21.94 | 21.45 | 21.48 | 45,901 | -0.34(-1.58%) |
Nov 03, 2016 | 21.83 | 21.98 | 21.61 | 21.83 | 34,489 | +0.00(+0.00%) |
Nov 02, 2016 | 21.89 | 21.92 | 21.51 | 21.83 | 49,274 | -0.12(-0.57%) |