Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.42 | 31.42 | 31.42 | 0 | -0.33(-1.04%) | |
Dec 28, 2017 | 31.24 | 31.78 | 31.19 | 31.75 | 77,330 | +0.36(+1.13%) |
Dec 27, 2017 | 31.38 | 31.60 | 31.30 | 31.39 | 84,193 | -0.02(-0.05%) |
Dec 26, 2017 | 31.10 | 31.54 | 31.10 | 31.41 | 42,440 | +0.29(+0.93%) |
Dec 22, 2017 | 31.28 | 31.41 | 31.12 | 31.12 | 49,557 | -0.03(-0.10%) |
Dec 21, 2017 | 30.96 | 31.34 | 30.96 | 31.15 | 60,169 | +0.19(+0.63%) |
Dec 20, 2017 | 30.92 | 31.31 | 30.89 | 30.96 | 84,183 | +0.10(+0.31%) |
Dec 19, 2017 | 31.76 | 31.99 | 30.84 | 30.86 | 138,419 | -0.84(-2.64%) |
Dec 18, 2017 | 31.78 | 32.17 | 31.60 | 31.70 | 119,199 | +0.05(+0.15%) |
Dec 15, 2017 | 31.25 | 31.80 | 31.25 | 31.65 | 267,169 | +0.40(+1.29%) |
Dec 14, 2017 | 31.38 | 31.51 | 31.13 | 31.25 | 76,406 | -0.13(-0.41%) |
Dec 13, 2017 | 31.09 | 31.52 | 31.09 | 31.38 | 71,200 | +0.42(+1.35%) |
Dec 12, 2017 | 31.01 | 31.13 | 30.94 | 30.96 | 49,738 | -0.05(-0.16%) |
Dec 11, 2017 | 31.05 | 31.36 | 30.99 | 31.01 | 84,524 | -0.05(-0.16%) |
Dec 08, 2017 | 31.13 | 31.20 | 30.92 | 31.05 | 100,133 | +0.00(+0.00%) |
Dec 07, 2017 | 31.15 | 31.33 | 31.05 | 76,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.96 | 31.28 | 30.96 | 31.15 | 61,163 | +0.19(+0.63%) |
Dec 05, 2017 | 30.88 | 31.09 | 30.76 | 30.96 | 88,794 | +0.00(+0.00%) |
Dec 04, 2017 | 31.01 | 31.12 | 30.89 | 30.96 | 109,482 | +0.13(+0.42%) |
Dec 01, 2017 | 30.60 | 30.83 | 30.30 | 30.83 | 131,335 | +0.31(+1.00%) |
Nov 30, 2017 | 31.17 | 31.17 | 30.44 | 30.52 | 204,840 | -0.56(-1.82%) |
Nov 29, 2017 | 31.10 | 31.38 | 31.01 | 31.09 | 84,201 | -0.03(-0.10%) |
Nov 28, 2017 | 31.12 | 31.18 | 30.84 | 31.12 | 66,170 | +0.05(+0.16%) |
Nov 27, 2017 | 31.38 | 31.41 | 31.05 | 31.07 | 71,689 | -0.13(-0.41%) |
Nov 24, 2017 | 31.30 | 31.40 | 31.13 | 31.20 | 33,288 | -0.11(-0.36%) |
Nov 22, 2017 | 31.25 | 31.49 | 31.15 | 31.31 | 90,954 | +0.05(+0.15%) |
Nov 21, 2017 | 31.26 | 31.42 | 31.13 | 31.26 | 104,502 | +0.06(+0.21%) |
Nov 20, 2017 | 30.75 | 31.22 | 30.70 | 31.20 | 83,582 | +0.45(+1.47%) |
Nov 17, 2017 | 30.43 | 30.75 | 30.41 | 30.75 | 59,501 | +0.27(+0.90%) |
Nov 16, 2017 | 30.20 | 30.60 | 30.20 | 30.47 | 55,648 | +0.23(+0.75%) |
Nov 15, 2017 | 30.31 | 30.46 | 30.12 | 30.25 | 104,833 | -0.15(-0.48%) |
Nov 14, 2017 | 30.13 | 30.44 | 30.05 | 30.39 | 51,181 | +0.18(+0.59%) |
Nov 13, 2017 | 30.02 | 30.22 | 29.86 | 30.22 | 56,167 | +0.19(+0.64%) |
Nov 10, 2017 | 30.28 | 30.52 | 30.01 | 30.02 | 59,577 | -0.27(-0.90%) |
Nov 09, 2017 | 30.15 | 30.37 | 30.04 | 30.30 | 65,219 | +0.03(+0.11%) |
Nov 08, 2017 | 30.28 | 30.28 | 29.99 | 30.26 | 90,513 | -0.02(-0.05%) |
Nov 07, 2017 | 29.93 | 30.51 | 29.88 | 30.28 | 88,003 | +0.32(+1.08%) |
Nov 06, 2017 | 30.47 | 30.54 | 29.93 | 29.96 | 174,320 | -0.63(-2.06%) |
Nov 03, 2017 | 30.75 | 30.75 | 30.49 | 30.59 | 71,356 | -0.11(-0.37%) |
Nov 02, 2017 | 31.18 | 31.18 | 30.51 | 30.70 | 175,577 | -0.50(-1.60%) |
Nov 01, 2017 | 30.72 | 31.42 | 30.72 | 31.20 | 239,732 | +0.87(+2.87%) |
Oct 31, 2017 | 30.75 | 30.75 | 30.33 | 30.33 | 142,605 | -0.10(-0.32%) |
Oct 30, 2017 | 30.72 | 30.84 | 30.31 | 30.43 | 79,569 | -0.35(-1.15%) |
Oct 27, 2017 | 30.46 | 30.82 | 30.13 | 30.78 | 86,711 | +0.37(+1.22%) |
Oct 26, 2017 | 31.09 | 31.17 | 30.39 | 30.41 | 113,834 | -0.60(-1.92%) |
Oct 25, 2017 | 31.28 | 31.31 | 30.70 | 31.01 | 117,413 | -0.24(-0.77%) |
Oct 24, 2017 | 31.42 | 31.56 | 31.25 | 31.25 | 94,155 | -0.15(-0.46%) |
Oct 23, 2017 | 31.75 | 31.75 | 31.25 | 31.39 | 112,905 | -0.24(-0.76%) |
Oct 20, 2017 | 31.68 | 31.68 | 31.55 | 31.63 | 102,444 | -0.06(-0.20%) |
Oct 19, 2017 | 31.44 | 31.78 | 31.44 | 31.70 | 119,856 | +0.06(+0.20%) |
Oct 18, 2017 | 31.62 | 31.80 | 31.61 | 31.63 | 100,431 | +0.05(+0.15%) |
Oct 17, 2017 | 31.44 | 31.68 | 31.44 | 31.59 | 59,368 | -0.03(-0.10%) |
Oct 16, 2017 | 31.52 | 31.68 | 31.45 | 31.62 | 112,173 | +0.26(+0.82%) |
Oct 13, 2017 | 31.18 | 31.49 | 31.10 | 31.36 | 56,392 | +0.23(+0.72%) |
Oct 12, 2017 | 31.18 | 31.25 | 31.04 | 31.13 | 60,176 | -0.08(-0.26%) |
Oct 11, 2017 | 31.07 | 31.38 | 31.05 | 31.22 | 84,140 | +0.19(+0.62%) |
Oct 10, 2017 | 31.12 | 31.15 | 30.88 | 31.02 | 77,644 | -0.05(-0.16%) |
Oct 09, 2017 | 30.96 | 31.16 | 30.92 | 31.07 | 70,423 | +0.08(+0.26%) |
Oct 06, 2017 | 31.34 | 31.34 | 30.88 | 30.99 | 77,590 | -0.35(-1.13%) |
Oct 05, 2017 | 31.28 | 31.51 | 31.23 | 31.34 | 97,555 | +0.11(+0.36%) |
Oct 04, 2017 | 31.25 | 31.33 | 31.05 | 31.23 | 61,820 | -0.03(-0.10%) |
Oct 03, 2017 | 31.28 | 31.37 | 31.12 | 31.26 | 136,036 | +0.11(+0.36%) |
Oct 02, 2017 | 31.12 | 31.20 | 30.72 | 31.15 | 129,752 | +0.13(+0.42%) |
Sep 29, 2017 | 31.22 | 31.46 | 30.92 | 31.02 | 111,931 | -0.11(-0.36%) |
Sep 28, 2017 | 30.59 | 31.34 | 30.38 | 31.13 | 185,118 | +0.44(+1.44%) |
Sep 27, 2017 | 30.71 | 30.75 | 30.52 | 30.69 | 228,423 | +0.03(+0.10%) |
Sep 26, 2017 | 30.75 | 30.83 | 30.64 | 30.66 | 211,999 | +0.00(+0.00%) |
Sep 25, 2017 | 30.74 | 30.75 | 30.57 | 30.66 | 129,249 | +0.03(+0.10%) |
Sep 22, 2017 | 30.68 | 30.75 | 30.60 | 30.63 | 128,905 | -0.03(-0.10%) |
Sep 21, 2017 | 30.46 | 30.69 | 30.44 | 30.66 | 83,983 | +0.17(+0.56%) |
Sep 20, 2017 | 30.57 | 30.75 | 30.39 | 30.49 | 95,058 | -0.16(-0.51%) |
Sep 19, 2017 | 30.36 | 30.71 | 30.28 | 30.64 | 101,830 | +0.30(+0.98%) |
Sep 18, 2017 | 30.32 | 30.47 | 30.07 | 30.35 | 101,915 | +0.08(+0.26%) |
Sep 15, 2017 | 30.13 | 30.36 | 29.91 | 30.27 | 342,950 | +0.25(+0.83%) |
Sep 14, 2017 | 29.78 | 30.10 | 29.78 | 30.02 | 89,056 | +0.20(+0.68%) |
Sep 13, 2017 | 30.11 | 30.11 | 29.76 | 29.81 | 152,511 | -0.30(-0.99%) |
Sep 12, 2017 | 29.97 | 30.28 | 29.97 | 30.11 | 113,600 | +0.17(+0.58%) |
Sep 11, 2017 | 29.83 | 30.10 | 29.83 | 29.94 | 65,168 | +0.16(+0.53%) |
Sep 08, 2017 | 29.64 | 30.05 | 29.64 | 29.78 | 77,276 | +0.08(+0.26%) |
Sep 07, 2017 | 29.81 | 29.86 | 29.63 | 29.71 | 63,464 | -0.08(-0.26%) |
Sep 06, 2017 | 29.91 | 30.05 | 29.66 | 29.78 | 93,280 | -0.11(-0.37%) |
Sep 05, 2017 | 30.28 | 30.36 | 29.81 | 29.89 | 104,322 | -0.47(-1.55%) |
Sep 01, 2017 | 30.19 | 30.39 | 30.11 | 30.36 | 57,734 | +0.20(+0.67%) |
Aug 31, 2017 | 29.91 | 30.27 | 29.91 | 30.16 | 64,195 | +0.28(+0.94%) |
Aug 30, 2017 | 29.96 | 30.11 | 29.78 | 29.88 | 113,091 | -0.09(-0.31%) |
Aug 29, 2017 | 30.19 | 30.36 | 29.96 | 29.97 | 143,764 | -0.16(-0.52%) |
Aug 28, 2017 | 30.21 | 30.28 | 30.07 | 30.13 | 55,820 | -0.06(-0.21%) |
Aug 25, 2017 | 30.43 | 30.43 | 30.00 | 30.19 | 59,372 | -0.05(-0.16%) |
Aug 24, 2017 | 30.39 | 30.39 | 30.16 | 30.24 | 40,626 | +0.02(+0.05%) |
Aug 23, 2017 | 30.35 | 30.57 | 30.21 | 30.22 | 138,923 | -0.08(-0.26%) |
Aug 22, 2017 | 30.24 | 30.49 | 30.16 | 30.30 | 175,832 | +0.13(+0.41%) |
Aug 21, 2017 | 30.24 | 30.33 | 29.96 | 30.17 | 88,849 | -0.09(-0.31%) |
Aug 18, 2017 | 29.69 | 30.28 | 29.64 | 30.27 | 118,335 | +0.41(+1.36%) |
Aug 17, 2017 | 29.97 | 30.24 | 29.83 | 29.86 | 143,682 | -0.09(-0.31%) |
Aug 16, 2017 | 30.08 | 30.14 | 29.86 | 29.96 | 133,650 | -0.09(-0.31%) |
Aug 15, 2017 | 29.67 | 30.25 | 29.67 | 30.05 | 107,156 | -0.02(-0.05%) |
Aug 14, 2017 | 30.35 | 30.63 | 29.81 | 30.07 | 165,917 | -0.20(-0.67%) |
Aug 11, 2017 | 30.21 | 30.28 | 29.67 | 30.27 | 111,679 | -0.06(-0.21%) |
Aug 10, 2017 | 30.19 | 30.61 | 30.10 | 30.33 | 233,279 | +0.06(+0.21%) |
Aug 09, 2017 | 29.60 | 30.44 | 29.24 | 30.27 | 193,015 | +0.91(+3.09%) |
Aug 08, 2017 | 28.94 | 29.42 | 28.88 | 29.36 | 98,667 | +0.34(+1.19%) |
Aug 07, 2017 | 29.17 | 29.17 | 28.75 | 29.02 | 54,748 | +0.08(+0.27%) |
Aug 04, 2017 | 29.05 | 29.05 | 28.77 | 28.94 | 57,019 | -0.13(-0.43%) |
Aug 03, 2017 | 28.97 | 29.16 | 28.92 | 29.06 | 47,491 | +0.11(+0.38%) |
Aug 02, 2017 | 28.92 | 29.11 | 28.78 | 28.95 | 53,849 | -0.02(-0.05%) |
Aug 01, 2017 | 28.91 | 29.13 | 28.81 | 28.97 | 78,540 | +0.16(+0.54%) |
Jul 31, 2017 | 28.80 | 28.95 | 28.64 | 28.81 | 61,625 | +0.03(+0.11%) |
Jul 28, 2017 | 28.64 | 28.83 | 28.20 | 28.78 | 54,331 | -0.02(-0.05%) |
Jul 27, 2017 | 28.86 | 28.94 | 28.66 | 28.80 | 83,113 | +0.02(+0.05%) |
Jul 26, 2017 | 29.00 | 29.00 | 28.73 | 28.78 | 62,740 | -0.06(-0.22%) |
Jul 25, 2017 | 29.02 | 29.06 | 28.59 | 28.84 | 85,420 | -0.14(-0.49%) |
Jul 24, 2017 | 29.27 | 29.35 | 28.92 | 28.99 | 74,717 | -0.30(-1.02%) |
Jul 21, 2017 | 29.03 | 29.47 | 28.75 | 29.28 | 165,564 | +0.39(+1.35%) |
Jul 20, 2017 | 28.80 | 29.08 | 28.69 | 28.89 | 60,783 | +0.11(+0.38%) |
Jul 19, 2017 | 28.50 | 28.89 | 28.41 | 28.78 | 66,663 | +0.27(+0.93%) |
Jul 18, 2017 | 28.63 | 28.70 | 28.25 | 28.52 | 109,894 | -0.23(-0.82%) |
Jul 17, 2017 | 28.88 | 28.88 | 28.69 | 28.75 | 49,889 | -0.11(-0.38%) |
Jul 14, 2017 | 28.80 | 28.92 | 28.58 | 28.86 | 95,881 | +0.25(+0.88%) |
Jul 13, 2017 | 28.84 | 28.84 | 28.33 | 28.61 | 107,426 | -0.13(-0.44%) |
Jul 12, 2017 | 28.75 | 29.09 | 28.62 | 28.73 | 65,180 | +0.09(+0.33%) |
Jul 11, 2017 | 28.56 | 28.81 | 28.47 | 28.64 | 64,804 | +0.06(+0.22%) |
Jul 10, 2017 | 28.44 | 28.88 | 28.42 | 28.58 | 77,043 | +0.06(+0.22%) |
Jul 07, 2017 | 28.92 | 28.92 | 28.42 | 28.52 | 55,686 | -0.34(-1.19%) |
Jul 06, 2017 | 28.99 | 28.99 | 28.66 | 28.86 | 71,370 | -0.28(-0.97%) |
Jul 05, 2017 | 29.03 | 29.27 | 28.88 | 29.14 | 83,964 | +0.14(+0.49%) |
Jul 03, 2017 | 28.70 | 29.09 | 28.67 | 29.00 | 55,884 | +0.36(+1.26%) |
Jun 30, 2017 | 28.77 | 28.92 | 28.37 | 28.64 | 109,611 | -0.08(-0.27%) |
Jun 29, 2017 | 28.86 | 28.95 | 28.42 | 28.72 | 177,150 | -0.20(-0.70%) |
Jun 28, 2017 | 29.42 | 29.44 | 28.28 | 28.92 | 289,657 | -0.34(-1.18%) |
Jun 27, 2017 | 29.69 | 29.69 | 29.17 | 29.27 | 90,579 | -0.45(-1.53%) |
Jun 26, 2017 | 29.71 | 29.85 | 29.49 | 29.72 | 71,444 | +0.02(+0.05%) |
Jun 23, 2017 | 29.35 | 29.77 | 29.27 | 29.71 | 208,027 | +0.53(+1.82%) |
Jun 22, 2017 | 29.16 | 29.50 | 29.10 | 29.17 | 107,888 | +0.02(+0.05%) |
Jun 21, 2017 | 29.52 | 29.64 | 29.11 | 29.16 | 105,724 | -0.30(-1.01%) |
Jun 20, 2017 | 29.50 | 29.55 | 29.17 | 29.45 | 72,962 | -0.09(-0.32%) |
Jun 19, 2017 | 29.35 | 29.58 | 29.33 | 29.55 | 133,476 | +0.28(+0.96%) |
Jun 16, 2017 | 29.19 | 29.49 | 29.06 | 29.27 | 366,933 | -0.30(-1.01%) |
Jun 15, 2017 | 28.77 | 29.63 | 28.68 | 29.56 | 133,281 | +0.45(+1.53%) |
Jun 14, 2017 | 29.07 | 29.16 | 28.95 | 29.12 | 219,378 | +0.06(+0.21%) |
Jun 13, 2017 | 28.98 | 29.15 | 28.92 | 29.06 | 87,328 | +0.05(+0.16%) |
Jun 12, 2017 | 29.15 | 29.15 | 28.78 | 29.01 | 145,911 | -0.03(-0.11%) |
Jun 09, 2017 | 28.80 | 29.18 | 28.77 | 29.04 | 157,453 | +0.31(+1.06%) |
Jun 08, 2017 | 28.60 | 28.97 | 28.60 | 28.74 | 51,712 | +0.20(+0.70%) |
Jun 07, 2017 | 28.39 | 28.68 | 28.39 | 28.54 | 49,451 | +0.14(+0.48%) |
Jun 06, 2017 | 28.32 | 28.63 | 28.22 | 28.40 | 79,001 | +0.06(+0.22%) |
Jun 05, 2017 | 28.61 | 28.75 | 28.31 | 28.34 | 99,163 | -0.31(-1.07%) |
Jun 02, 2017 | 28.81 | 29.03 | 28.62 | 28.65 | 85,504 | -0.05(-0.16%) |
Jun 01, 2017 | 28.40 | 28.77 | 28.23 | 28.69 | 74,372 | +0.26(+0.91%) |
May 31, 2017 | 28.54 | 28.57 | 28.14 | 28.43 | 71,049 | -0.02(-0.05%) |
May 30, 2017 | 28.52 | 28.55 | 28.28 | 28.45 | 40,883 | -0.05(-0.16%) |
May 26, 2017 | 28.54 | 28.55 | 28.26 | 28.49 | 35,815 | -0.02(-0.05%) |
May 25, 2017 | 28.51 | 28.66 | 28.39 | 28.51 | 54,659 | +0.06(+0.21%) |
May 24, 2017 | 28.46 | 28.54 | 28.30 | 28.45 | 56,170 | +0.02(+0.05%) |
May 23, 2017 | 28.26 | 28.46 | 28.02 | 28.43 | 50,152 | +0.31(+1.09%) |
May 22, 2017 | 28.00 | 28.22 | 27.86 | 28.13 | 65,445 | +0.18(+0.66%) |
May 19, 2017 | 27.74 | 28.07 | 27.74 | 27.94 | 90,140 | +0.15(+0.55%) |
May 18, 2017 | 27.81 | 28.10 | 27.70 | 27.79 | 97,685 | +0.06(+0.22%) |
May 17, 2017 | 28.08 | 28.08 | 27.67 | 27.73 | 84,039 | -0.31(-1.09%) |
May 16, 2017 | 27.91 | 28.05 | 27.85 | 28.03 | 57,166 | +0.09(+0.33%) |
May 15, 2017 | 27.78 | 28.00 | 27.76 | 27.94 | 62,368 | +0.21(+0.77%) |
May 12, 2017 | 27.87 | 28.03 | 27.71 | 27.73 | 64,193 | -0.20(-0.71%) |
May 11, 2017 | 27.82 | 28.11 | 27.68 | 27.93 | 111,071 | +0.12(+0.44%) |
May 10, 2017 | 27.53 | 27.87 | 27.52 | 27.81 | 81,307 | +0.20(+0.72%) |
May 09, 2017 | 28.26 | 28.26 | 27.45 | 27.61 | 122,981 | -0.56(-2.00%) |
May 08, 2017 | 28.43 | 28.58 | 28.11 | 28.17 | 101,365 | +0.02(+0.05%) |
May 05, 2017 | 27.39 | 28.28 | 27.39 | 28.16 | 102,387 | +0.73(+2.67%) |
May 04, 2017 | 28.16 | 28.22 | 27.24 | 27.42 | 212,033 | -0.87(-3.07%) |
May 03, 2017 | 28.58 | 28.65 | 28.26 | 28.29 | 68,468 | -0.35(-1.23%) |
May 02, 2017 | 29.30 | 29.32 | 28.48 | 28.65 | 109,615 | -0.61(-2.09%) |
May 01, 2017 | 29.13 | 29.41 | 29.01 | 29.26 | 68,392 | +0.34(+1.16%) |
Apr 28, 2017 | 29.56 | 29.58 | 28.84 | 28.92 | 151,848 | -0.53(-1.81%) |
Apr 27, 2017 | 29.36 | 29.55 | 29.29 | 29.45 | 102,688 | +0.21(+0.73%) |
Apr 26, 2017 | 28.78 | 29.45 | 28.74 | 29.24 | 84,090 | +0.44(+1.54%) |
Apr 25, 2017 | 28.51 | 29.06 | 28.51 | 28.80 | 113,720 | +0.27(+0.96%) |
Apr 24, 2017 | 28.48 | 28.55 | 28.23 | 28.52 | 73,832 | +0.26(+0.92%) |
Apr 21, 2017 | 28.23 | 28.51 | 27.99 | 28.26 | 120,886 | +0.17(+0.60%) |
Apr 20, 2017 | 28.05 | 28.28 | 27.96 | 28.10 | 69,190 | +0.02(+0.05%) |
Apr 19, 2017 | 28.29 | 28.42 | 28.08 | 28.08 | 76,331 | -0.21(-0.76%) |
Apr 18, 2017 | 28.42 | 28.46 | 28.19 | 28.29 | 63,992 | -0.11(-0.38%) |
Apr 17, 2017 | 28.00 | 28.40 | 27.91 | 28.40 | 68,297 | +0.41(+1.47%) |
Apr 13, 2017 | 27.93 | 28.02 | 27.74 | 27.99 | 122,300 | +0.05(+0.16%) |
Apr 12, 2017 | 28.25 | 28.25 | 27.85 | 27.94 | 47,254 | -0.31(-1.08%) |
Apr 11, 2017 | 27.78 | 28.40 | 27.71 | 28.25 | 133,677 | +0.53(+1.93%) |
Apr 10, 2017 | 27.65 | 27.91 | 27.62 | 27.71 | 133,367 | -0.03(-0.11%) |
Apr 07, 2017 | 27.79 | 28.00 | 27.65 | 27.74 | 84,421 | +0.00(+0.00%) |
Apr 06, 2017 | 27.44 | 27.79 | 27.23 | 27.74 | 79,956 | +0.26(+0.94%) |
Apr 05, 2017 | 27.71 | 27.78 | 27.42 | 27.49 | 112,024 | -0.12(-0.44%) |
Apr 04, 2017 | 27.41 | 27.65 | 27.32 | 27.61 | 70,075 | +0.17(+0.61%) |
Apr 03, 2017 | 27.53 | 27.53 | 27.23 | 27.44 | 79,453 | -0.11(-0.39%) |
Mar 31, 2017 | 27.45 | 27.64 | 27.33 | 27.55 | 100,904 | +0.06(+0.22%) |
Mar 30, 2017 | 27.47 | 27.61 | 27.32 | 27.49 | 102,967 | +0.08(+0.28%) |
Mar 29, 2017 | 27.00 | 27.44 | 26.91 | 27.41 | 108,577 | +0.37(+1.35%) |
Mar 28, 2017 | 26.84 | 27.10 | 26.72 | 27.04 | 95,825 | +0.20(+0.74%) |
Mar 27, 2017 | 26.62 | 26.87 | 26.46 | 26.84 | 82,441 | +0.24(+0.92%) |
Mar 24, 2017 | 26.83 | 27.04 | 26.58 | 26.60 | 99,293 | -0.26(-0.97%) |
Mar 23, 2017 | 26.78 | 27.01 | 26.65 | 26.86 | 83,106 | +0.05(+0.17%) |
Mar 22, 2017 | 26.69 | 26.89 | 26.49 | 26.81 | 109,867 | +0.09(+0.34%) |
Mar 21, 2017 | 26.69 | 26.94 | 26.55 | 26.72 | 129,317 | +0.05(+0.17%) |
Mar 20, 2017 | 26.91 | 26.91 | 26.54 | 26.68 | 121,520 | -0.32(-1.19%) |
Mar 17, 2017 | 26.74 | 27.01 | 26.45 | 27.00 | 409,899 | +0.54(+2.05%) |
Mar 16, 2017 | 26.47 | 26.59 | 26.23 | 26.46 | 274,410 | +0.12(+0.45%) |
Mar 15, 2017 | 25.85 | 26.40 | 25.85 | 26.34 | 166,806 | +0.53(+2.07%) |
Mar 14, 2017 | 25.88 | 25.95 | 25.67 | 25.80 | 94,707 | -0.03(-0.11%) |
Mar 13, 2017 | 25.94 | 26.25 | 25.80 | 25.83 | 137,843 | +0.00(+0.00%) |
Mar 10, 2017 | 25.71 | 25.96 | 25.71 | 25.83 | 94,622 | +0.31(+1.22%) |
Mar 09, 2017 | 25.68 | 25.95 | 25.50 | 25.52 | 102,746 | -0.16(-0.64%) |
Mar 08, 2017 | 26.22 | 26.25 | 25.67 | 25.68 | 193,614 | -0.48(-1.82%) |
Mar 07, 2017 | 26.28 | 26.46 | 26.14 | 26.16 | 118,971 | -0.12(-0.45%) |
Mar 06, 2017 | 26.35 | 26.47 | 26.14 | 26.28 | 155,617 | -0.16(-0.62%) |
Mar 03, 2017 | 26.59 | 26.63 | 26.26 | 26.44 | 159,423 | -0.10(-0.39%) |
Mar 02, 2017 | 26.77 | 26.87 | 26.40 | 26.54 | 104,447 | -0.40(-1.49%) |
Mar 01, 2017 | 26.83 | 27.24 | 26.53 | 26.95 | 135,812 | +0.42(+1.57%) |
Feb 28, 2017 | 26.56 | 26.72 | 26.32 | 26.53 | 136,777 | -0.03(-0.11%) |
Feb 27, 2017 | 26.83 | 26.90 | 26.54 | 26.56 | 83,710 | -0.28(-1.05%) |
Feb 24, 2017 | 26.81 | 26.87 | 26.53 | 26.84 | 117,785 | +0.10(+0.39%) |
Feb 23, 2017 | 26.66 | 26.89 | 26.66 | 26.74 | 79,612 | +0.22(+0.84%) |
Feb 22, 2017 | 26.48 | 26.57 | 26.26 | 26.51 | 70,023 | -0.06(-0.22%) |
Feb 21, 2017 | 26.32 | 26.61 | 26.32 | 26.57 | 65,520 | +0.25(+0.96%) |
Feb 17, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.27(-1.01%) | |
Feb 16, 2017 | 26.29 | 26.69 | 26.27 | 26.59 | 102,937 | +0.27(+1.02%) |
Feb 15, 2017 | 26.07 | 26.37 | 25.95 | 26.32 | 86,008 | +0.01(+0.06%) |
Feb 14, 2017 | 26.25 | 26.32 | 25.99 | 26.31 | 89,485 | -0.06(-0.23%) |
Feb 13, 2017 | 26.34 | 26.46 | 26.23 | 26.37 | 66,484 | +0.10(+0.40%) |
Feb 10, 2017 | 26.07 | 26.32 | 26.04 | 26.26 | 62,905 | +0.27(+1.03%) |
Feb 09, 2017 | 26.17 | 26.23 | 25.95 | 25.99 | 91,801 | -0.15(-0.57%) |
Feb 08, 2017 | 26.14 | 26.20 | 25.94 | 26.14 | 77,741 | +0.07(+0.29%) |
Feb 07, 2017 | 26.10 | 26.20 | 25.99 | 26.07 | 59,306 | -0.01(-0.06%) |
Feb 06, 2017 | 25.96 | 26.20 | 25.92 | 26.08 | 61,329 | +0.12(+0.46%) |
Feb 03, 2017 | 26.08 | 26.31 | 25.89 | 25.96 | 97,377 | -0.01(-0.06%) |
Feb 02, 2017 | 26.11 | 26.22 | 25.85 | 25.98 | 74,450 | +0.00(+0.00%) |
Feb 01, 2017 | 26.08 | 26.31 | 25.92 | 25.98 | 103,951 | -0.04(-0.17%) |
Jan 31, 2017 | 26.01 | 26.05 | 25.33 | 26.02 | 88,404 | +0.12(+0.46%) |
Jan 30, 2017 | 25.95 | 26.01 | 25.68 | 25.91 | 96,529 | -0.04(-0.17%) |
Jan 27, 2017 | 26.08 | 26.10 | 25.88 | 25.95 | 62,854 | +0.00(+0.00%) |
Jan 26, 2017 | 25.77 | 26.13 | 25.73 | 25.95 | 59,020 | +0.06(+0.23%) |
Jan 25, 2017 | 26.29 | 26.40 | 25.88 | 25.89 | 72,685 | -0.34(-1.30%) |
Jan 24, 2017 | 26.16 | 26.38 | 25.98 | 26.23 | 79,950 | +0.09(+0.34%) |
Jan 23, 2017 | 26.11 | 26.22 | 25.88 | 26.14 | 67,714 | +0.31(+1.21%) |
Jan 20, 2017 | 25.47 | 25.83 | 25.47 | 25.83 | 64,917 | +0.16(+0.64%) |
Jan 19, 2017 | 25.65 | 25.81 | 25.46 | 25.67 | 105,274 | -0.09(-0.35%) |
Jan 18, 2017 | 25.85 | 25.85 | 25.62 | 25.76 | 76,354 | -0.09(-0.34%) |
Jan 17, 2017 | 25.96 | 26.22 | 25.83 | 25.85 | 56,369 | -0.01(-0.06%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 26.31 | 26.34 | 25.64 | 25.83 | 96,323 | -0.31(-1.19%) |
Jan 11, 2017 | 25.91 | 26.35 | 25.78 | 26.14 | 64,833 | +0.19(+0.74%) |
Jan 10, 2017 | 25.53 | 25.99 | 25.50 | 25.95 | 82,924 | +0.33(+1.28%) |
Jan 09, 2017 | 25.76 | 25.96 | 25.53 | 25.62 | 60,409 | -0.06(-0.23%) |
Jan 06, 2017 | 25.83 | 25.89 | 25.59 | 25.68 | 87,598 | -0.18(-0.69%) |
Jan 05, 2017 | 25.83 | 26.07 | 25.40 | 25.86 | 244,008 | -0.46(-1.75%) |
Jan 04, 2017 | 26.20 | 26.44 | 26.14 | 26.32 | 136,025 | +0.15(+0.57%) |