Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.04 | 31.59 | 31.00 | 31.55 | 216,087 | +0.46(+1.47%) |
Sep 28, 2017 | 31.00 | 31.68 | 30.91 | 31.09 | 350,652 | -0.14(-0.44%) |
Sep 27, 2017 | 30.54 | 31.36 | 30.36 | 31.23 | 224,402 | +0.82(+2.71%) |
Sep 26, 2017 | 29.90 | 30.59 | 29.81 | 30.40 | 225,263 | +0.60(+2.00%) |
Sep 25, 2017 | 29.53 | 29.94 | 29.44 | 29.81 | 178,328 | +0.27(+0.93%) |
Sep 22, 2017 | 29.30 | 29.85 | 29.21 | 29.53 | 143,778 | +0.23(+0.78%) |
Sep 21, 2017 | 29.76 | 29.90 | 29.23 | 29.30 | 152,375 | -0.50(-1.69%) |
Sep 20, 2017 | 29.21 | 30.54 | 29.17 | 29.81 | 221,815 | +0.55(+1.88%) |
Sep 19, 2017 | 29.17 | 29.44 | 28.94 | 29.26 | 128,850 | +0.18(+0.63%) |
Sep 18, 2017 | 29.26 | 29.26 | 28.94 | 29.07 | 144,258 | -0.09(-0.31%) |
Sep 15, 2017 | 28.98 | 29.17 | 28.62 | 29.17 | 467,303 | +0.23(+0.79%) |
Sep 14, 2017 | 29.07 | 29.21 | 28.85 | 28.94 | 70,777 | -0.14(-0.47%) |
Sep 13, 2017 | 29.17 | 29.30 | 28.85 | 29.07 | 200,069 | +0.00(+0.00%) |
Sep 12, 2017 | 28.98 | 29.35 | 28.75 | 29.07 | 133,048 | +0.09(+0.32%) |
Sep 11, 2017 | 29.72 | 29.76 | 28.98 | 28.98 | 165,621 | -0.46(-1.56%) |
Sep 08, 2017 | 28.94 | 29.90 | 28.71 | 29.44 | 249,853 | +0.37(+1.26%) |
Sep 07, 2017 | 28.39 | 29.30 | 28.23 | 29.07 | 229,961 | +0.69(+2.42%) |
Sep 06, 2017 | 27.61 | 28.48 | 27.43 | 28.39 | 292,571 | +0.82(+2.99%) |
Sep 05, 2017 | 28.02 | 28.16 | 27.40 | 27.56 | 267,633 | -0.46(-1.63%) |
Sep 01, 2017 | 27.84 | 28.07 | 27.47 | 28.02 | 120,882 | +0.32(+1.16%) |
Aug 31, 2017 | 27.06 | 27.84 | 27.06 | 27.70 | 183,551 | +0.69(+2.54%) |
Aug 30, 2017 | 25.96 | 27.11 | 25.73 | 27.01 | 332,411 | +1.14(+4.42%) |
Aug 29, 2017 | 26.05 | 26.28 | 25.78 | 25.87 | 537,878 | -0.27(-1.05%) |
Aug 28, 2017 | 26.42 | 27.15 | 26.10 | 26.14 | 380,483 | -0.18(-0.70%) |
Aug 25, 2017 | 26.46 | 26.60 | 26.24 | 26.33 | 140,200 | -0.09(-0.35%) |
Aug 24, 2017 | 26.42 | 26.69 | 26.28 | 26.42 | 122,052 | +0.05(+0.17%) |
Aug 23, 2017 | 26.37 | 26.60 | 26.33 | 26.37 | 159,699 | -0.18(-0.69%) |
Aug 22, 2017 | 26.46 | 26.60 | 26.42 | 26.56 | 159,283 | +0.23(+0.87%) |
Aug 21, 2017 | 26.56 | 26.79 | 26.19 | 26.33 | 261,367 | -0.18(-0.69%) |
Aug 18, 2017 | 27.11 | 27.61 | 26.42 | 26.51 | 266,383 | -0.87(-3.18%) |
Aug 17, 2017 | 28.11 | 28.30 | 27.33 | 27.38 | 233,589 | -0.78(-2.76%) |
Aug 16, 2017 | 28.25 | 28.62 | 28.11 | 28.16 | 132,485 | +0.09(+0.33%) |
Aug 15, 2017 | 28.85 | 28.85 | 27.98 | 28.07 | 183,847 | -0.73(-2.54%) |
Aug 14, 2017 | 27.43 | 28.89 | 27.43 | 28.80 | 289,004 | +1.63(+5.99%) |
Aug 11, 2017 | 28.35 | 28.35 | 27.13 | 27.17 | 259,945 | -1.05(-3.70%) |
Aug 10, 2017 | 28.58 | 28.58 | 27.67 | 28.22 | 238,834 | -0.55(-1.90%) |
Aug 09, 2017 | 28.44 | 28.72 | 28.22 | 28.76 | 203,591 | +0.14(+0.48%) |
Aug 08, 2017 | 28.49 | 29.08 | 28.40 | 28.63 | 280,515 | +0.09(+0.32%) |
Aug 07, 2017 | 28.90 | 28.90 | 28.49 | 28.54 | 177,828 | -0.45(-1.57%) |
Aug 04, 2017 | 28.13 | 29.08 | 28.04 | 28.99 | 174,079 | +0.86(+3.07%) |
Aug 03, 2017 | 27.72 | 28.17 | 27.72 | 28.13 | 98,583 | +0.36(+1.31%) |
Aug 02, 2017 | 28.17 | 28.26 | 27.54 | 27.76 | 137,324 | -0.45(-1.61%) |
Aug 01, 2017 | 28.08 | 28.26 | 27.76 | 28.22 | 197,310 | +0.23(+0.81%) |
Jul 31, 2017 | 27.58 | 28.13 | 27.22 | 27.99 | 207,917 | +0.41(+1.48%) |
Jul 28, 2017 | 27.26 | 28.26 | 27.13 | 27.58 | 99,310 | +0.18(+0.66%) |
Jul 27, 2017 | 27.45 | 27.81 | 27.13 | 27.40 | 141,265 | -0.05(-0.17%) |
Jul 26, 2017 | 27.72 | 27.72 | 27.29 | 27.45 | 138,680 | -0.09(-0.33%) |
Jul 25, 2017 | 27.90 | 27.90 | 27.40 | 27.54 | 161,002 | -0.23(-0.82%) |
Jul 24, 2017 | 27.72 | 28.04 | 27.35 | 27.76 | 199,936 | -0.18(-0.65%) |
Jul 21, 2017 | 30.63 | 30.63 | 27.45 | 27.94 | 298,978 | +0.45(+1.65%) |
Jul 20, 2017 | 27.54 | 26.95 | 27.49 | 142,907 | +0.27(+1.00%) | |
Jul 19, 2017 | 26.67 | 27.26 | 26.63 | 27.22 | 107,266 | +0.59(+2.22%) |
Jul 18, 2017 | 26.63 | 26.81 | 26.35 | 26.63 | 88,059 | -0.05(-0.17%) |
Jul 17, 2017 | 26.85 | 27.08 | 26.58 | 26.67 | 109,122 | -0.18(-0.68%) |
Jul 14, 2017 | 26.76 | 27.06 | 26.70 | 26.85 | 124,686 | +0.00(+0.00%) |
Jul 13, 2017 | 26.63 | 27.04 | 26.35 | 26.85 | 121,581 | +0.27(+1.03%) |
Jul 12, 2017 | 26.45 | 26.99 | 26.40 | 26.58 | 98,824 | +0.36(+1.39%) |
Jul 11, 2017 | 26.31 | 26.40 | 25.81 | 26.22 | 167,556 | -0.14(-0.52%) |
Jul 10, 2017 | 26.85 | 27.04 | 26.31 | 26.35 | 130,448 | -0.68(-2.52%) |
Jul 07, 2017 | 27.08 | 27.22 | 26.90 | 27.04 | 117,588 | +0.05(+0.17%) |
Jul 06, 2017 | 27.08 | 27.26 | 26.76 | 26.99 | 239,096 | -0.36(-1.33%) |
Jul 05, 2017 | 27.90 | 27.90 | 26.63 | 27.35 | 120,439 | -0.64(-2.27%) |
Jul 03, 2017 | 27.22 | 28.13 | 27.17 | 27.99 | 66,407 | +0.86(+3.18%) |
Jun 30, 2017 | 27.08 | 27.40 | 26.91 | 27.13 | 229,762 | +0.14(+0.50%) |
Jun 29, 2017 | 27.35 | 27.72 | 26.85 | 26.99 | 148,471 | -0.32(-1.16%) |
Jun 28, 2017 | 27.26 | 27.76 | 27.26 | 27.31 | 190,101 | +0.27(+1.01%) |
Jun 27, 2017 | 27.04 | 27.67 | 26.95 | 27.04 | 333,222 | -0.05(-0.17%) |
Jun 26, 2017 | 27.13 | 27.31 | 26.63 | 27.08 | 164,868 | +0.09(+0.34%) |
Jun 23, 2017 | 26.63 | 27.22 | 26.63 | 26.99 | 1,550,302 | +0.45(+1.71%) |
Jun 22, 2017 | 26.45 | 26.76 | 26.35 | 26.54 | 229,771 | +0.18(+0.69%) |
Jun 21, 2017 | 26.35 | 26.49 | 26.22 | 26.35 | 261,475 | +0.00(+0.00%) |
Jun 20, 2017 | 26.49 | 26.49 | 26.17 | 26.35 | 147,880 | -0.18(-0.69%) |
Jun 19, 2017 | 26.63 | 26.67 | 26.40 | 26.54 | 120,061 | +0.09(+0.34%) |
Jun 16, 2017 | 25.31 | 26.65 | 25.31 | 26.45 | 360,314 | -0.09(-0.34%) |
Jun 15, 2017 | 26.31 | 26.72 | 26.04 | 26.54 | 118,509 | -0.14(-0.51%) |
Jun 14, 2017 | 26.63 | 26.72 | 26.40 | 26.67 | 189,155 | +0.00(+0.00%) |
Jun 13, 2017 | 27.58 | 27.58 | 26.45 | 26.67 | 246,736 | -0.86(-3.14%) |
Jun 12, 2017 | 26.54 | 27.54 | 26.54 | 27.54 | 232,339 | +1.00(+3.77%) |
Jun 09, 2017 | 26.26 | 26.85 | 25.85 | 26.54 | 205,759 | +0.45(+1.74%) |
Jun 08, 2017 | 25.72 | 26.58 | 25.45 | 26.08 | 171,293 | +0.32(+1.23%) |
Jun 07, 2017 | 25.35 | 25.90 | 25.26 | 25.76 | 205,883 | +0.50(+1.98%) |
Jun 06, 2017 | 25.90 | 25.90 | 25.22 | 25.26 | 210,167 | -0.86(-3.30%) |
Jun 05, 2017 | 26.67 | 26.67 | 26.04 | 26.13 | 131,405 | -0.45(-1.71%) |
Jun 02, 2017 | 26.72 | 27.08 | 26.38 | 26.58 | 231,870 | +0.05(+0.17%) |
Jun 01, 2017 | 25.54 | 26.58 | 25.31 | 26.54 | 199,612 | +1.09(+4.29%) |
May 31, 2017 | 25.63 | 25.67 | 25.17 | 25.45 | 179,221 | -0.09(-0.36%) |
May 30, 2017 | 25.22 | 25.76 | 25.22 | 25.54 | 221,760 | +0.32(+1.26%) |
May 26, 2017 | 25.26 | 25.58 | 24.99 | 25.22 | 319,694 | -0.05(-0.18%) |
May 25, 2017 | 25.54 | 25.81 | 25.22 | 25.26 | 162,589 | -0.14(-0.54%) |
May 24, 2017 | 25.58 | 25.81 | 25.22 | 25.40 | 222,756 | -0.09(-0.36%) |
May 23, 2017 | 25.63 | 25.63 | 25.22 | 25.49 | 136,443 | +0.00(+0.00%) |
May 22, 2017 | 25.35 | 25.85 | 25.08 | 25.49 | 233,337 | +0.27(+1.08%) |
May 19, 2017 | 24.95 | 25.54 | 24.67 | 25.22 | 211,702 | +0.23(+0.91%) |
May 18, 2017 | 24.72 | 25.08 | 24.58 | 24.99 | 285,743 | +0.18(+0.73%) |
May 17, 2017 | 24.31 | 24.90 | 24.26 | 24.81 | 319,065 | -0.09(-0.37%) |
May 16, 2017 | 25.31 | 25.31 | 24.67 | 24.90 | 276,413 | -0.27(-1.08%) |
May 15, 2017 | 24.58 | 25.31 | 24.58 | 25.17 | 116,137 | +0.62(+2.51%) |
May 12, 2017 | 24.96 | 24.96 | 24.42 | 24.56 | 205,856 | -0.50(-1.98%) |
May 11, 2017 | 25.59 | 25.73 | 25.01 | 25.05 | 134,471 | -0.77(-2.97%) |
May 10, 2017 | 25.19 | 25.91 | 25.12 | 25.82 | 162,240 | +0.59(+2.32%) |
May 09, 2017 | 24.87 | 25.32 | 24.69 | 25.23 | 273,001 | +0.45(+1.82%) |
May 08, 2017 | 25.64 | 25.73 | 24.78 | 24.78 | 178,220 | -0.95(-3.68%) |
May 05, 2017 | 25.50 | 25.73 | 25.05 | 25.73 | 193,517 | +0.41(+1.60%) |
May 04, 2017 | 25.50 | 25.77 | 25.10 | 25.32 | 266,805 | -0.14(-0.53%) |
May 03, 2017 | 25.86 | 25.91 | 25.28 | 25.46 | 267,584 | -0.59(-2.25%) |
May 02, 2017 | 25.95 | 26.13 | 25.82 | 26.04 | 249,743 | +0.05(+0.17%) |
May 01, 2017 | 25.91 | 26.09 | 25.32 | 26.00 | 409,634 | +0.14(+0.52%) |
Apr 28, 2017 | 26.54 | 26.54 | 25.82 | 25.86 | 198,652 | -0.63(-2.38%) |
Apr 27, 2017 | 27.44 | 27.58 | 26.36 | 26.50 | 270,732 | -0.95(-3.45%) |
Apr 26, 2017 | 27.49 | 27.76 | 27.26 | 27.44 | 389,778 | -0.14(-0.49%) |
Apr 25, 2017 | 27.17 | 27.85 | 27.04 | 27.58 | 560,441 | +0.63(+2.34%) |
Apr 24, 2017 | 27.58 | 27.58 | 26.68 | 26.95 | 213,569 | +0.05(+0.17%) |
Apr 21, 2017 | 26.27 | 27.08 | 26.09 | 26.90 | 208,784 | +0.59(+2.23%) |
Apr 20, 2017 | 25.95 | 26.41 | 25.71 | 26.32 | 381,333 | +0.36(+1.39%) |
Apr 19, 2017 | 25.68 | 26.36 | 25.66 | 25.95 | 150,267 | +0.45(+1.77%) |
Apr 18, 2017 | 25.50 | 25.82 | 25.41 | 25.50 | 199,033 | -0.27(-1.05%) |
Apr 17, 2017 | 25.59 | 25.77 | 25.32 | 25.77 | 95,477 | +0.27(+1.06%) |
Apr 13, 2017 | 25.86 | 26.00 | 25.32 | 25.50 | 123,530 | -0.41(-1.57%) |
Apr 12, 2017 | 26.90 | 26.90 | 25.86 | 25.91 | 173,826 | -1.08(-4.01%) |
Apr 11, 2017 | 26.77 | 27.17 | 26.59 | 26.99 | 165,425 | +0.09(+0.34%) |
Apr 10, 2017 | 26.27 | 27.17 | 26.18 | 26.90 | 267,554 | +0.68(+2.58%) |
Apr 07, 2017 | 26.50 | 26.72 | 25.95 | 26.23 | 280,831 | -0.45(-1.69%) |
Apr 06, 2017 | 25.73 | 26.72 | 25.46 | 26.68 | 180,254 | +0.99(+3.86%) |
Apr 05, 2017 | 26.72 | 26.92 | 25.41 | 25.68 | 357,171 | -0.90(-3.39%) |
Apr 04, 2017 | 26.27 | 26.90 | 26.13 | 26.59 | 206,286 | +0.36(+1.37%) |
Apr 03, 2017 | 27.53 | 27.62 | 26.23 | 26.23 | 164,814 | -1.26(-4.59%) |
Mar 31, 2017 | 27.35 | 27.62 | 27.24 | 27.49 | 265,774 | +0.14(+0.49%) |
Mar 30, 2017 | 27.13 | 27.62 | 27.13 | 27.35 | 181,227 | +0.27(+1.00%) |
Mar 29, 2017 | 26.72 | 27.13 | 26.63 | 27.08 | 229,413 | +0.27(+1.01%) |
Mar 28, 2017 | 26.72 | 27.22 | 26.54 | 26.81 | 162,387 | +0.00(+0.00%) |
Mar 27, 2017 | 26.41 | 26.95 | 26.02 | 26.81 | 142,350 | +0.23(+0.85%) |
Mar 24, 2017 | 27.08 | 27.17 | 26.27 | 26.59 | 179,879 | -0.32(-1.17%) |
Mar 23, 2017 | 26.50 | 27.17 | 26.45 | 26.90 | 138,196 | +0.41(+1.53%) |
Mar 22, 2017 | 26.50 | 26.86 | 26.41 | 26.50 | 153,225 | -0.05(-0.17%) |
Mar 21, 2017 | 27.53 | 27.53 | 26.50 | 26.54 | 310,060 | -0.77(-2.81%) |
Mar 20, 2017 | 28.21 | 28.21 | 27.21 | 27.31 | 99,906 | -0.95(-3.35%) |
Mar 17, 2017 | 27.71 | 28.39 | 27.49 | 28.25 | 463,926 | +0.36(+1.29%) |
Mar 16, 2017 | 27.71 | 28.03 | 27.58 | 27.89 | 118,113 | +0.32(+1.14%) |
Mar 15, 2017 | 27.22 | 27.76 | 27.04 | 27.58 | 212,061 | +0.50(+1.83%) |
Mar 14, 2017 | 26.99 | 27.26 | 26.72 | 27.08 | 195,413 | -0.05(-0.17%) |
Mar 13, 2017 | 27.35 | 27.71 | 26.59 | 27.13 | 380,428 | -0.41(-1.47%) |
Mar 10, 2017 | 27.53 | 27.89 | 27.17 | 27.53 | 275,482 | +0.36(+1.33%) |
Mar 09, 2017 | 27.58 | 27.71 | 27.13 | 27.17 | 199,836 | -0.41(-1.47%) |
Mar 08, 2017 | 28.57 | 28.88 | 27.58 | 27.58 | 224,070 | -0.86(-3.01%) |
Mar 07, 2017 | 29.06 | 29.24 | 28.43 | 28.43 | 203,981 | -0.63(-2.17%) |
Mar 06, 2017 | 28.97 | 29.20 | 28.70 | 29.06 | 150,372 | -0.18(-0.62%) |
Mar 03, 2017 | 29.11 | 29.47 | 28.88 | 29.24 | 240,078 | +0.09(+0.31%) |
Mar 02, 2017 | 29.87 | 29.87 | 29.06 | 29.15 | 123,695 | -0.77(-2.56%) |
Mar 01, 2017 | 29.92 | 30.51 | 29.78 | 29.92 | 225,132 | +0.59(+2.00%) |
Feb 28, 2017 | 30.01 | 30.01 | 29.29 | 29.33 | 249,441 | -0.81(-2.69%) |
Feb 27, 2017 | 30.24 | 30.82 | 29.87 | 30.15 | 194,253 | -0.11(-0.37%) |
Feb 24, 2017 | 29.41 | 30.26 | 29.23 | 30.26 | 177,510 | +0.40(+1.35%) |
Feb 23, 2017 | 30.21 | 30.22 | 29.41 | 29.85 | 180,683 | -0.27(-0.89%) |
Feb 22, 2017 | 30.12 | 30.26 | 29.67 | 30.12 | 148,401 | -0.18(-0.59%) |
Feb 21, 2017 | 29.94 | 30.39 | 29.94 | 30.30 | 149,042 | +0.40(+1.35%) |
Feb 17, 2017 | 29.90 | 29.90 | 29.90 | 0 | -0.27(-0.89%) | |
Feb 16, 2017 | 30.35 | 30.48 | 29.72 | 30.17 | 330,782 | -0.22(-0.74%) |
Feb 15, 2017 | 29.90 | 30.66 | 29.81 | 30.39 | 150,112 | +0.45(+1.49%) |
Feb 14, 2017 | 30.08 | 30.08 | 29.50 | 29.94 | 291,160 | -0.31(-1.04%) |
Feb 13, 2017 | 30.39 | 30.48 | 29.99 | 30.26 | 157,629 | +0.18(+0.60%) |
Feb 10, 2017 | 30.12 | 30.35 | 29.85 | 30.08 | 155,473 | +0.18(+0.60%) |
Feb 09, 2017 | 28.69 | 30.39 | 28.69 | 29.90 | 348,289 | +1.16(+4.05%) |
Feb 08, 2017 | 29.41 | 29.41 | 28.51 | 28.73 | 349,624 | -0.76(-2.58%) |
Feb 07, 2017 | 30.12 | 30.12 | 29.14 | 29.50 | 179,188 | -0.54(-1.79%) |
Feb 06, 2017 | 30.75 | 30.75 | 29.90 | 30.03 | 370,388 | -0.90(-2.89%) |
Feb 03, 2017 | 31.06 | 32.45 | 30.26 | 30.93 | 510,180 | +0.27(+0.88%) |
Feb 02, 2017 | 33.17 | 33.17 | 29.54 | 30.66 | 574,899 | +0.94(+3.16%) |
Feb 01, 2017 | 29.36 | 29.85 | 28.60 | 29.72 | 472,820 | +0.58(+2.00%) |
Jan 31, 2017 | 28.73 | 29.23 | 28.33 | 29.14 | 341,631 | +0.27(+0.93%) |
Jan 30, 2017 | 28.69 | 29.00 | 28.32 | 28.87 | 261,573 | -0.04(-0.15%) |
Jan 27, 2017 | 28.96 | 28.96 | 28.51 | 28.91 | 142,005 | +0.07(+0.23%) |
Jan 26, 2017 | 28.73 | 28.91 | 28.51 | 28.85 | 171,382 | +0.25(+0.86%) |
Jan 25, 2017 | 27.57 | 28.73 | 27.57 | 28.60 | 228,826 | +1.39(+5.10%) |
Jan 24, 2017 | 25.78 | 27.50 | 25.69 | 27.21 | 558,834 | +1.57(+6.11%) |
Jan 23, 2017 | 25.51 | 26.05 | 25.13 | 25.65 | 321,611 | -0.04(-0.17%) |
Jan 20, 2017 | 25.60 | 26.27 | 25.42 | 25.69 | 649,043 | +0.09(+0.35%) |
Jan 19, 2017 | 26.45 | 26.47 | 25.33 | 25.60 | 292,209 | -0.85(-3.21%) |
Jan 18, 2017 | 26.32 | 26.54 | 25.87 | 26.45 | 280,797 | +0.27(+1.03%) |
Jan 17, 2017 | 26.41 | 26.68 | 26.00 | 26.18 | 282,468 | -0.40(-1.52%) |
Jan 13, 2017 | 26.59 | 26.59 | 26.59 | 0 | +0.76(+2.95%) | |
Jan 12, 2017 | 26.14 | 26.27 | 25.56 | 25.83 | 140,196 | -0.45(-1.70%) |
Jan 11, 2017 | 25.83 | 26.32 | 25.65 | 26.27 | 201,048 | +0.36(+1.38%) |
Jan 10, 2017 | 26.00 | 26.23 | 25.51 | 25.91 | 214,076 | -0.04(-0.17%) |
Jan 09, 2017 | 26.36 | 26.50 | 25.85 | 25.96 | 172,984 | -0.54(-2.03%) |
Jan 06, 2017 | 26.54 | 27.26 | 26.14 | 26.50 | 333,749 | -0.18(-0.67%) |
Jan 05, 2017 | 27.26 | 27.35 | 26.45 | 26.68 | 237,468 | -0.76(-2.77%) |
Jan 04, 2017 | 27.35 | 27.62 | 26.99 | 27.44 | 266,493 | +0.13(+0.49%) |
Jan 03, 2017 | 27.30 | 27.44 | 26.90 | 27.30 | 267,856 | +0.22(+0.83%) |
Dec 30, 2016 | 27.08 | 27.08 | 27.08 | 0 | +0.22(+0.83%) | |
Dec 29, 2016 | 26.90 | 27.26 | 26.59 | 26.85 | 128,405 | -0.09(-0.33%) |
Dec 28, 2016 | 27.53 | 27.84 | 26.72 | 26.94 | 122,238 | -0.49(-1.79%) |
Dec 27, 2016 | 27.30 | 27.84 | 26.99 | 27.44 | 132,389 | +0.13(+0.49%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 28.02 | 28.20 | 26.99 | 27.26 | 97,887 | -0.76(-2.72%) |
Dec 21, 2016 | 28.06 | 28.24 | 27.66 | 28.02 | 152,825 | -0.18(-0.64%) |
Dec 20, 2016 | 27.44 | 28.20 | 27.30 | 28.20 | 208,439 | +0.81(+2.94%) |
Dec 19, 2016 | 26.72 | 27.51 | 26.63 | 27.39 | 279,998 | +0.76(+2.86%) |
Dec 16, 2016 | 27.53 | 27.88 | 26.54 | 26.63 | 678,822 | -0.90(-3.25%) |
Dec 15, 2016 | 27.12 | 27.53 | 26.72 | 27.53 | 301,067 | +0.36(+1.32%) |
Dec 14, 2016 | 27.62 | 28.02 | 27.12 | 27.17 | 175,465 | -0.63(-2.25%) |
Dec 13, 2016 | 28.33 | 28.42 | 27.62 | 27.79 | 224,092 | -0.45(-1.58%) |
Dec 12, 2016 | 28.87 | 29.18 | 27.70 | 28.24 | 254,451 | -0.81(-2.77%) |
Dec 09, 2016 | 29.00 | 29.14 | 28.56 | 29.05 | 256,480 | +0.18(+0.62%) |
Dec 08, 2016 | 29.05 | 29.09 | 28.38 | 28.87 | 236,907 | -0.13(-0.46%) |
Dec 07, 2016 | 28.78 | 29.11 | 28.78 | 29.00 | 222,810 | +0.04(+0.15%) |
Dec 06, 2016 | 27.88 | 29.05 | 27.50 | 28.96 | 373,216 | +1.12(+4.02%) |
Dec 05, 2016 | 27.44 | 27.84 | 27.12 | 27.84 | 215,928 | +0.58(+2.13%) |
Dec 02, 2016 | 27.48 | 27.79 | 27.12 | 27.26 | 148,941 | -0.40(-1.46%) |
Dec 01, 2016 | 27.44 | 27.68 | 27.21 | 27.66 | 225,468 | +0.18(+0.65%) |
Nov 30, 2016 | 27.57 | 27.75 | 27.26 | 27.48 | 332,377 | -0.04(-0.16%) |
Nov 29, 2016 | 27.30 | 27.88 | 27.21 | 27.53 | 139,331 | +0.22(+0.82%) |
Nov 28, 2016 | 28.24 | 28.24 | 27.17 | 27.30 | 221,682 | -0.94(-3.33%) |
Nov 25, 2016 | 27.97 | 28.42 | 27.88 | 28.24 | 92,105 | +0.18(+0.64%) |
Nov 23, 2016 | 28.06 | 28.06 | 28.06 | 0 | +0.36(+1.29%) | |
Nov 22, 2016 | 27.66 | 27.83 | 27.57 | 27.70 | 293,444 | +0.04(+0.16%) |
Nov 21, 2016 | 27.75 | 27.93 | 27.39 | 27.66 | 141,220 | +0.04(+0.16%) |
Nov 18, 2016 | 27.30 | 27.70 | 26.97 | 27.62 | 182,588 | +0.31(+1.15%) |
Nov 17, 2016 | 27.66 | 28.33 | 26.59 | 27.30 | 206,548 | -0.36(-1.29%) |
Nov 16, 2016 | 27.97 | 28.15 | 26.18 | 27.66 | 175,206 | -0.36(-1.28%) |
Nov 15, 2016 | 27.53 | 28.04 | 27.21 | 28.02 | 195,697 | +0.54(+1.95%) |
Nov 14, 2016 | 26.36 | 27.79 | 26.14 | 27.48 | 338,003 | +1.52(+5.86%) |
Nov 11, 2016 | 25.24 | 26.14 | 24.71 | 25.96 | 355,257 | +0.81(+3.20%) |
Nov 10, 2016 | 24.26 | 25.20 | 23.95 | 25.15 | 270,797 | +1.21(+5.05%) |
Nov 09, 2016 | 22.20 | 24.03 | 22.20 | 23.95 | 186,257 | +1.61(+7.21%) |
Nov 08, 2016 | 22.16 | 22.42 | 21.89 | 22.33 | 160,947 | +0.13(+0.60%) |
Nov 07, 2016 | 21.93 | 22.33 | 21.93 | 22.20 | 158,963 | +0.72(+3.36%) |
Nov 04, 2016 | 21.66 | 22.14 | 21.37 | 21.48 | 215,513 | -0.09(-0.41%) |
Nov 03, 2016 | 21.61 | 21.79 | 21.43 | 21.57 | 181,724 | +0.00(+0.00%) |
Nov 02, 2016 | 21.61 | 21.72 | 21.43 | 21.57 | 201,092 | -0.18(-0.82%) |
Nov 01, 2016 | 22.50 | 22.50 | 21.61 | 21.74 | 306,163 | -0.75(-3.35%) |
Oct 31, 2016 | 22.06 | 22.59 | 21.83 | 22.50 | 295,879 | +0.51(+2.32%) |
Oct 28, 2016 | 22.23 | 22.41 | 21.92 | 21.99 | 238,929 | -0.20(-0.90%) |
Oct 27, 2016 | 22.50 | 22.81 | 22.19 | 22.19 | 347,445 | -0.27(-1.19%) |
Oct 26, 2016 | 20.81 | 22.63 | 20.77 | 22.45 | 779,975 | +0.89(+4.12%) |
Oct 25, 2016 | 24.76 | 24.76 | 21.35 | 21.57 | 809,846 | -4.04(-15.77%) |
Oct 24, 2016 | 26.09 | 26.32 | 25.49 | 25.61 | 237,200 | -0.36(-1.37%) |
Oct 21, 2016 | 25.69 | 26.09 | 25.61 | 25.96 | 198,467 | +0.00(+0.00%) |
Oct 20, 2016 | 25.43 | 26.00 | 25.43 | 25.96 | 109,160 | +0.36(+1.39%) |
Oct 19, 2016 | 25.65 | 25.78 | 25.34 | 25.61 | 127,717 | +0.04(+0.17%) |
Oct 18, 2016 | 25.29 | 25.61 | 24.98 | 25.56 | 91,814 | +0.53(+2.13%) |
Oct 17, 2016 | 24.98 | 25.21 | 24.90 | 25.03 | 82,131 | -0.03(-0.11%) |
Oct 14, 2016 | 25.46 | 25.50 | 24.95 | 25.05 | 118,402 | -0.20(-0.81%) |
Oct 13, 2016 | 25.96 | 25.97 | 25.19 | 25.26 | 208,352 | -0.95(-3.62%) |
Oct 12, 2016 | 26.22 | 26.72 | 25.92 | 26.21 | 265,532 | +0.14(+0.54%) |
Oct 11, 2016 | 26.60 | 26.60 | 26.00 | 26.07 | 191,577 | -0.56(-2.10%) |
Oct 10, 2016 | 26.67 | 27.05 | 26.55 | 26.63 | 121,155 | +0.19(+0.70%) |
Oct 07, 2016 | 27.20 | 27.30 | 26.37 | 26.44 | 132,851 | -0.74(-2.71%) |
Oct 06, 2016 | 27.30 | 27.39 | 26.89 | 27.18 | 115,666 | -0.20(-0.75%) |
Oct 05, 2016 | 27.03 | 27.45 | 26.86 | 27.38 | 97,421 | +0.48(+1.78%) |
Oct 04, 2016 | 27.34 | 27.56 | 26.71 | 26.90 | 149,168 | -0.47(-1.72%) |