Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.24 | 36.44 | 36.23 | 36.42 | 1,733,247 | +0.76(+2.13%) |
Sep 28, 2017 | 35.68 | 35.70 | 35.61 | 35.66 | 701,253 | +0.00(+0.00%) |
Sep 27, 2017 | 35.61 | 35.66 | 1,130,574 | -0.32(-0.88%) | ||
Sep 26, 2017 | 36.15 | 36.16 | 35.84 | 35.98 | 1,960,971 | -0.65(-1.76%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.45 | 36.62 | 2,468,409 | -0.27(-0.74%) |
Sep 22, 2017 | 37.14 | 36.83 | 36.90 | 2,283,987 | -0.11(-0.29%) | |
Sep 21, 2017 | 37.10 | 37.21 | 36.98 | 37.00 | 1,959,374 | -0.02(-0.05%) |
Sep 20, 2017 | 36.99 | 37.10 | 36.73 | 37.02 | 2,741,699 | +0.17(+0.46%) |
Sep 19, 2017 | 36.99 | 37.01 | 36.76 | 36.85 | 1,762,911 | +0.10(+0.26%) |
Sep 18, 2017 | 36.68 | 36.80 | 36.60 | 36.75 | 4,902,099 | +0.34(+0.95%) |
Sep 15, 2017 | 36.90 | 36.94 | 36.38 | 36.41 | 2,462,844 | -0.04(-0.10%) |
Sep 14, 2017 | 36.39 | 36.48 | 36.29 | 36.45 | 1,440,986 | +0.20(+0.56%) |
Sep 13, 2017 | 36.48 | 36.52 | 36.19 | 36.24 | 1,444,053 | -0.29(-0.80%) |
Sep 12, 2017 | 36.47 | 36.63 | 36.37 | 36.53 | 5,109,904 | +0.74(+2.07%) |
Sep 11, 2017 | 35.87 | 35.92 | 35.72 | 35.79 | 1,001,885 | +0.34(+0.95%) |
Sep 08, 2017 | 35.31 | 35.55 | 35.25 | 35.45 | 1,006,357 | +0.22(+0.63%) |
Sep 07, 2017 | 35.07 | 35.36 | 35.00 | 35.23 | 1,473,613 | +0.74(+2.15%) |
Sep 06, 2017 | 34.47 | 34.58 | 34.41 | 34.49 | 1,863,704 | +0.13(+0.39%) |
Sep 05, 2017 | 34.10 | 34.46 | 34.10 | 34.36 | 1,787,491 | +0.72(+2.13%) |
Sep 01, 2017 | 33.68 | 33.72 | 33.54 | 33.64 | 1,086,214 | +0.06(+0.18%) |
Aug 31, 2017 | 33.38 | 33.59 | 33.30 | 33.58 | 1,224,913 | +0.13(+0.40%) |
Aug 30, 2017 | 33.47 | 33.49 | 33.34 | 33.45 | 680,692 | -0.17(-0.50%) |
Aug 29, 2017 | 33.56 | 33.66 | 33.50 | 33.62 | 642,145 | -0.28(-0.83%) |
Aug 28, 2017 | 33.88 | 34.00 | 33.82 | 33.90 | 641,393 | -0.01(-0.03%) |
Aug 25, 2017 | 33.78 | 34.03 | 33.78 | 33.91 | 1,104,811 | +0.37(+1.11%) |
Aug 24, 2017 | 33.59 | 33.70 | 33.50 | 33.54 | 1,050,606 | +0.10(+0.29%) |
Aug 23, 2017 | 33.44 | 33.58 | 33.40 | 33.44 | 653,803 | +0.00(+0.00%) |
Aug 22, 2017 | 33.17 | 33.46 | 33.17 | 33.44 | 643,668 | +0.53(+1.61%) |
Aug 21, 2017 | 32.87 | 32.93 | 32.79 | 32.91 | 532,070 | +0.10(+0.30%) |
Aug 18, 2017 | 32.90 | 32.95 | 32.79 | 32.81 | 719,644 | -0.22(-0.67%) |
Aug 17, 2017 | 33.26 | 33.37 | 33.02 | 33.03 | 922,054 | -0.40(-1.19%) |
Aug 16, 2017 | 33.32 | 33.49 | 33.32 | 33.43 | 729,673 | +0.51(+1.56%) |
Aug 15, 2017 | 32.80 | 33.01 | 32.69 | 32.92 | 928,749 | -0.15(-0.45%) |
Aug 14, 2017 | 32.87 | 33.09 | 32.80 | 33.07 | 1,273,422 | +0.31(+0.94%) |
Aug 11, 2017 | 32.69 | 32.84 | 32.56 | 32.76 | 769,646 | -0.02(-0.05%) |
Aug 10, 2017 | 33.00 | 33.09 | 32.75 | 32.78 | 1,150,627 | -0.47(-1.41%) |
Aug 09, 2017 | 33.32 | 33.33 | 33.14 | 33.25 | 879,328 | -0.33(-0.97%) |
Aug 08, 2017 | 33.78 | 33.86 | 33.49 | 33.57 | 871,293 | -0.23(-0.68%) |
Aug 07, 2017 | 33.79 | 33.91 | 33.70 | 33.80 | 852,538 | +0.20(+0.61%) |
Aug 04, 2017 | 33.70 | 33.77 | 33.42 | 33.60 | 855,388 | -0.03(-0.08%) |
Aug 03, 2017 | 33.69 | 33.75 | 33.55 | 33.63 | 709,538 | -0.21(-0.63%) |
Aug 02, 2017 | 34.06 | 34.06 | 33.74 | 33.84 | 986,745 | -0.12(-0.36%) |
Aug 01, 2017 | 33.97 | 34.13 | 33.85 | 33.96 | 1,148,267 | +0.22(+0.65%) |
Jul 31, 2017 | 33.65 | 33.80 | 33.55 | 33.74 | 2,233,766 | +0.22(+0.66%) |
Jul 28, 2017 | 33.64 | 33.71 | 33.48 | 33.52 | 1,921,995 | -0.09(-0.26%) |
Jul 27, 2017 | 33.96 | 33.99 | 33.48 | 33.61 | 2,034,824 | -0.08(-0.24%) |
Jul 26, 2017 | 33.57 | 33.74 | 33.52 | 33.69 | 1,211,349 | +0.11(+0.34%) |
Jul 25, 2017 | 33.59 | 33.67 | 33.49 | 33.57 | 2,335,499 | +0.32(+0.96%) |
Jul 24, 2017 | 33.27 | 33.32 | 33.03 | 33.25 | 2,509,723 | +1.36(+4.27%) |
Jul 21, 2017 | 31.90 | 32.03 | 31.71 | 31.89 | 2,282,437 | -0.22(-0.69%) |
Jul 20, 2017 | 32.41 | 32.43 | 32.09 | 32.11 | 1,744,772 | -0.15(-0.47%) |
Jul 19, 2017 | 32.16 | 32.26 | 32.09 | 32.26 | 969,386 | +0.14(+0.44%) |
Jul 18, 2017 | 32.21 | 32.21 | 31.95 | 32.12 | 1,113,687 | -0.13(-0.41%) |
Jul 17, 2017 | 32.24 | 32.39 | 32.10 | 32.26 | 1,506,979 | -0.14(-0.44%) |
Jul 14, 2017 | 32.21 | 32.45 | 32.14 | 32.40 | 1,090,821 | +0.34(+1.08%) |
Jul 13, 2017 | 32.05 | 32.09 | 31.92 | 32.05 | 1,652,085 | +0.02(+0.05%) |
Jul 12, 2017 | 32.05 | 32.14 | 31.89 | 32.03 | 1,378,971 | +0.20(+0.64%) |
Jul 11, 2017 | 31.61 | 31.88 | 31.53 | 31.83 | 1,433,800 | +0.21(+0.67%) |
Jul 10, 2017 | 31.44 | 31.72 | 31.42 | 31.62 | 1,472,398 | +0.09(+0.28%) |
Jul 07, 2017 | 31.15 | 31.57 | 31.15 | 31.53 | 2,100,092 | +0.18(+0.56%) |
Jul 06, 2017 | 31.27 | 31.45 | 31.21 | 31.35 | 1,165,033 | -0.34(-1.06%) |
Jul 05, 2017 | 31.42 | 31.71 | 31.40 | 31.69 | 1,346,296 | +0.12(+0.39%) |
Jul 03, 2017 | 31.76 | 31.83 | 31.55 | 31.57 | 727,265 | -0.10(-0.31%) |
Jun 30, 2017 | 31.65 | 31.74 | 31.35 | 31.66 | 1,930,933 | +0.09(+0.28%) |
Jun 29, 2017 | 31.86 | 31.86 | 31.39 | 31.57 | 1,135,941 | -0.61(-1.90%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.05 | 32.18 | 1,505,178 | -0.19(-0.60%) |
Jun 27, 2017 | 32.39 | 32.53 | 32.31 | 32.38 | 1,023,208 | -0.10(-0.30%) |
Jun 26, 2017 | 32.64 | 32.71 | 32.39 | 32.48 | 1,014,884 | -0.11(-0.33%) |
Jun 23, 2017 | 32.30 | 32.60 | 32.26 | 32.58 | 1,197,804 | +0.34(+1.07%) |
Jun 22, 2017 | 32.48 | 32.48 | 32.18 | 32.24 | 2,685,910 | -0.27(-0.82%) |
Jun 21, 2017 | 32.69 | 32.71 | 32.48 | 32.50 | 2,754,196 | -0.31(-0.94%) |
Jun 20, 2017 | 33.32 | 33.39 | 32.79 | 32.81 | 2,424,586 | -0.88(-2.60%) |
Jun 19, 2017 | 33.57 | 33.78 | 33.32 | 33.69 | 3,218,691 | +2.09(+6.63%) |
Jun 16, 2017 | 31.28 | 31.59 | 31.21 | 31.59 | 1,192,078 | +0.42(+1.33%) |
Jun 15, 2017 | 31.10 | 31.27 | 31.05 | 31.18 | 1,657,162 | -0.72(-2.25%) |
Jun 14, 2017 | 32.02 | 32.13 | 31.72 | 31.89 | 1,808,581 | +0.11(+0.36%) |
Jun 13, 2017 | 31.50 | 31.81 | 31.48 | 31.78 | 1,947,088 | +0.25(+0.78%) |
Jun 12, 2017 | 31.67 | 31.68 | 31.36 | 31.53 | 1,389,592 | -0.16(-0.50%) |
Jun 09, 2017 | 31.60 | 31.76 | 31.50 | 31.69 | 2,450,749 | +0.03(+0.08%) |
Jun 08, 2017 | 31.86 | 31.88 | 31.57 | 31.66 | 1,877,960 | +0.28(+0.90%) |
Jun 07, 2017 | 31.47 | 31.49 | 31.20 | 31.38 | 1,421,788 | +0.17(+0.54%) |
Jun 06, 2017 | 31.45 | 31.49 | 31.20 | 31.21 | 1,503,778 | -0.46(-1.45%) |
Jun 05, 2017 | 31.68 | 31.74 | 31.63 | 31.67 | 1,226,760 | -0.38(-1.19%) |
Jun 02, 2017 | 32.18 | 32.18 | 31.94 | 32.05 | 1,360,768 | +0.17(+0.53%) |
Jun 01, 2017 | 31.83 | 31.88 | 31.65 | 31.88 | 2,406,561 | +0.66(+2.12%) |
May 31, 2017 | 31.28 | 31.46 | 31.19 | 31.22 | 1,550,776 | +0.20(+0.66%) |
May 30, 2017 | 30.94 | 31.05 | 30.93 | 31.02 | 1,077,629 | -0.04(-0.11%) |
May 26, 2017 | 31.03 | 31.09 | 30.99 | 31.05 | 911,128 | -0.13(-0.43%) |
May 25, 2017 | 31.22 | 31.27 | 31.04 | 31.19 | 1,259,425 | -0.13(-0.42%) |
May 24, 2017 | 31.19 | 31.34 | 31.12 | 31.32 | 1,158,537 | +0.09(+0.28%) |
May 23, 2017 | 31.37 | 31.47 | 31.19 | 31.23 | 1,586,665 | -0.35(-1.12%) |
May 22, 2017 | 31.65 | 31.72 | 31.52 | 31.58 | 959,341 | +0.20(+0.65%) |
May 19, 2017 | 31.27 | 31.46 | 31.26 | 31.38 | 965,263 | +0.28(+0.91%) |
May 18, 2017 | 30.96 | 31.21 | 30.93 | 31.10 | 1,905,305 | +0.06(+0.20%) |
May 17, 2017 | 31.42 | 31.46 | 31.00 | 31.04 | 1,661,084 | -0.58(-1.85%) |
May 16, 2017 | 31.66 | 31.68 | 31.47 | 31.62 | 1,009,789 | +0.29(+0.93%) |
May 15, 2017 | 31.09 | 31.35 | 31.08 | 31.33 | 1,766,723 | -0.15(-0.48%) |
May 12, 2017 | 31.21 | 31.50 | 31.21 | 31.48 | 1,251,195 | +0.35(+1.13%) |
May 11, 2017 | 30.73 | 31.18 | 30.70 | 31.13 | 2,128,319 | +0.16(+0.53%) |
May 10, 2017 | 30.84 | 30.96 | 30.77 | 30.96 | 1,548,445 | -0.06(-0.19%) |
May 09, 2017 | 30.99 | 31.05 | 30.95 | 31.02 | 1,458,531 | -0.09(-0.30%) |
May 08, 2017 | 31.16 | 31.19 | 31.03 | 31.12 | 1,884,716 | -0.30(-0.96%) |
May 05, 2017 | 31.20 | 31.45 | 31.19 | 31.42 | 2,390,169 | +0.37(+1.19%) |
May 04, 2017 | 30.63 | 31.09 | 30.62 | 31.05 | 3,180,655 | +0.81(+2.68%) |
May 03, 2017 | 30.09 | 30.32 | 30.08 | 30.24 | 1,935,330 | +0.09(+0.29%) |
May 02, 2017 | 30.00 | 30.15 | 29.85 | 30.15 | 1,626,791 | +0.38(+1.27%) |
May 01, 2017 | 29.76 | 29.90 | 29.61 | 29.77 | 1,821,233 | +0.10(+0.35%) |
Apr 28, 2017 | 29.87 | 29.92 | 29.66 | 29.67 | 2,839,129 | -0.45(-1.49%) |
Apr 27, 2017 | 29.99 | 30.14 | 29.92 | 30.12 | 2,438,531 | +0.35(+1.19%) |
Apr 26, 2017 | 29.64 | 29.88 | 29.63 | 29.76 | 2,099,703 | -0.14(-0.46%) |
Apr 25, 2017 | 29.63 | 29.91 | 29.58 | 29.90 | 2,811,599 | +0.12(+0.40%) |
Apr 24, 2017 | 29.78 | 29.95 | 29.43 | 29.78 | 3,507,464 | +1.64(+5.82%) |
Apr 21, 2017 | 28.23 | 28.27 | 28.10 | 28.14 | 1,960,271 | +0.07(+0.25%) |
Apr 20, 2017 | 27.94 | 28.10 | 27.93 | 28.07 | 2,606,433 | +0.31(+1.12%) |
Apr 19, 2017 | 27.79 | 27.87 | 27.71 | 27.76 | 1,769,064 | +0.18(+0.66%) |
Apr 18, 2017 | 27.55 | 27.61 | 27.38 | 27.58 | 1,760,262 | +0.22(+0.82%) |
Apr 17, 2017 | 27.20 | 27.36 | 27.18 | 27.36 | 725,955 | +0.27(+0.99%) |
Apr 13, 2017 | 27.24 | 27.28 | 27.07 | 27.09 | 1,458,177 | -0.16(-0.60%) |
Apr 12, 2017 | 27.21 | 27.36 | 27.17 | 27.26 | 2,477,195 | -0.29(-1.06%) |
Apr 11, 2017 | 27.45 | 27.55 | 27.25 | 27.55 | 2,227,794 | +0.12(+0.44%) |
Apr 10, 2017 | 27.32 | 27.47 | 27.30 | 27.43 | 1,665,825 | +0.01(+0.03%) |
Apr 07, 2017 | 27.42 | 27.49 | 27.38 | 27.42 | 1,526,594 | +0.03(+0.09%) |
Apr 06, 2017 | 27.57 | 27.61 | 27.37 | 27.39 | 1,284,491 | +0.01(+0.03%) |
Apr 05, 2017 | 27.51 | 27.57 | 27.33 | 27.38 | 3,179,517 | -0.28(-1.00%) |
Apr 04, 2017 | 27.73 | 27.75 | 27.44 | 27.66 | 2,134,659 | -0.05(-0.19%) |
Apr 03, 2017 | 27.75 | 27.79 | 27.48 | 27.71 | 1,515,287 | +0.03(+0.12%) |
Mar 31, 2017 | 27.57 | 27.77 | 27.55 | 27.68 | 1,140,462 | +0.04(+0.16%) |
Mar 30, 2017 | 27.63 | 27.74 | 27.62 | 27.63 | 827,875 | -0.03(-0.12%) |
Mar 29, 2017 | 27.70 | 27.73 | 27.57 | 27.67 | 1,338,095 | -0.07(-0.25%) |
Mar 28, 2017 | 27.71 | 27.85 | 27.71 | 27.74 | 1,412,834 | +0.09(+0.31%) |
Mar 27, 2017 | 27.45 | 27.69 | 27.42 | 27.65 | 2,383,782 | +0.16(+0.56%) |
Mar 24, 2017 | 27.43 | 27.63 | 27.42 | 27.50 | 3,842,402 | +0.12(+0.44%) |
Mar 23, 2017 | 27.22 | 27.52 | 27.20 | 27.38 | 1,340,575 | +0.06(+0.22%) |
Mar 22, 2017 | 27.17 | 27.33 | 27.15 | 27.32 | 1,394,396 | +0.29(+1.08%) |
Mar 21, 2017 | 27.43 | 27.46 | 27.01 | 27.02 | 1,880,681 | -0.27(-0.98%) |
Mar 20, 2017 | 27.39 | 27.39 | 27.22 | 27.29 | 1,752,388 | +0.18(+0.67%) |
Mar 17, 2017 | 26.89 | 27.18 | 26.86 | 27.11 | 2,164,340 | +0.07(+0.26%) |
Mar 16, 2017 | 26.88 | 27.07 | 26.80 | 27.04 | 1,662,193 | +0.38(+1.42%) |
Mar 15, 2017 | 26.37 | 26.70 | 26.35 | 26.66 | 1,070,314 | +0.40(+1.51%) |
Mar 14, 2017 | 26.28 | 26.34 | 26.21 | 26.26 | 1,234,945 | -0.16(-0.62%) |
Mar 13, 2017 | 26.28 | 26.44 | 26.24 | 26.43 | 1,487,966 | +0.16(+0.62%) |
Mar 10, 2017 | 26.29 | 26.13 | 26.26 | 1,597,128 | +0.09(+0.36%) | |
Mar 09, 2017 | 26.22 | 26.25 | 26.07 | 26.17 | 1,602,729 | -0.03(-0.10%) |
Mar 08, 2017 | 26.22 | 26.30 | 26.19 | 26.20 | 2,610,089 | -0.14(-0.52%) |
Mar 07, 2017 | 26.34 | 26.40 | 26.28 | 26.33 | 2,053,609 | -0.14(-0.52%) |
Mar 06, 2017 | 26.42 | 26.56 | 26.39 | 26.47 | 2,691,902 | -0.34(-1.25%) |
Mar 03, 2017 | 26.48 | 26.81 | 26.46 | 26.81 | 1,925,899 | +0.43(+1.63%) |
Mar 02, 2017 | 26.24 | 26.39 | 26.20 | 26.38 | 3,854,055 | -0.12(-0.46%) |
Mar 01, 2017 | 26.35 | 26.53 | 26.35 | 26.50 | 4,265,377 | +0.39(+1.49%) |
Feb 28, 2017 | 25.89 | 26.21 | 25.88 | 26.11 | 2,460,155 | +0.13(+0.50%) |
Feb 27, 2017 | 25.70 | 25.98 | 25.70 | 25.98 | 2,252,940 | +0.39(+1.52%) |
Feb 24, 2017 | 25.27 | 25.60 | 25.26 | 25.59 | 2,332,859 | +0.03(+0.13%) |
Feb 23, 2017 | 25.52 | 25.62 | 25.49 | 25.56 | 1,612,665 | -0.03(-0.10%) |
Feb 22, 2017 | 25.37 | 25.59 | 25.32 | 25.58 | 2,711,530 | +0.03(+0.10%) |
Feb 21, 2017 | 25.38 | 25.57 | 25.34 | 25.56 | 2,593,713 | +0.07(+0.27%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 25.20 | 25.41 | 25.20 | 25.39 | 1,257,952 | +0.17(+0.68%) |
Feb 15, 2017 | 24.92 | 25.26 | 24.90 | 25.21 | 1,283,692 | +0.14(+0.55%) |
Feb 14, 2017 | 25.20 | 25.21 | 24.95 | 25.07 | 1,502,098 | -0.16(-0.62%) |
Feb 13, 2017 | 25.15 | 25.26 | 25.14 | 25.23 | 1,204,943 | +0.24(+0.97%) |
Feb 10, 2017 | 24.82 | 25.02 | 24.79 | 24.99 | 2,701,124 | -0.03(-0.10%) |
Feb 09, 2017 | 24.90 | 25.13 | 24.90 | 25.01 | 3,372,893 | +0.07(+0.28%) |
Feb 08, 2017 | 24.82 | 24.95 | 24.75 | 24.95 | 1,790,046 | +0.00(+0.00%) |
Feb 07, 2017 | 24.94 | 24.99 | 24.84 | 24.95 | 1,699,442 | -0.26(-1.03%) |
Feb 06, 2017 | 25.12 | 25.28 | 25.05 | 25.20 | 1,944,446 | -0.26(-1.02%) |
Feb 03, 2017 | 25.55 | 25.57 | 25.42 | 25.46 | 1,880,047 | +0.12(+0.48%) |
Feb 02, 2017 | 25.41 | 25.51 | 25.32 | 25.34 | 2,572,396 | +0.22(+0.89%) |
Feb 01, 2017 | 25.45 | 25.47 | 25.02 | 25.12 | 2,980,926 | -0.21(-0.82%) |
Jan 31, 2017 | 25.39 | 25.48 | 25.17 | 25.32 | 5,701,360 | +0.24(+0.96%) |
Jan 30, 2017 | 25.25 | 25.27 | 24.99 | 25.08 | 5,360,912 | -0.46(-1.79%) |
Jan 27, 2017 | 25.62 | 25.64 | 25.50 | 25.54 | 4,495,383 | -0.13(-0.50%) |
Jan 26, 2017 | 25.69 | 25.85 | 25.66 | 25.67 | 5,012,973 | +0.03(+0.13%) |
Jan 25, 2017 | 25.65 | 25.73 | 25.53 | 25.64 | 2,643,224 | +0.34(+1.33%) |
Jan 24, 2017 | 25.15 | 25.45 | 25.15 | 25.30 | 3,880,699 | -0.61(-2.36%) |
Jan 23, 2017 | 25.86 | 25.94 | 25.75 | 25.91 | 1,419,662 | +0.11(+0.43%) |
Jan 20, 2017 | 25.79 | 25.81 | 25.67 | 25.80 | 1,327,930 | -0.16(-0.60%) |
Jan 19, 2017 | 26.02 | 26.02 | 25.84 | 25.95 | 952,324 | -0.11(-0.43%) |
Jan 18, 2017 | 25.97 | 26.19 | 25.97 | 26.07 | 1,086,535 | -0.02(-0.07%) |
Jan 17, 2017 | 26.10 | 26.17 | 26.03 | 26.08 | 2,618,417 | -0.41(-1.56%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.33 | 26.39 | 26.21 | 26.37 | 1,293,424 | -0.11(-0.42%) |
Jan 11, 2017 | 26.31 | 26.52 | 26.28 | 26.48 | 1,727,532 | +0.13(+0.49%) |
Jan 10, 2017 | 26.20 | 26.39 | 26.20 | 26.35 | 1,391,948 | +0.17(+0.66%) |
Jan 09, 2017 | 25.93 | 26.22 | 25.89 | 26.18 | 1,186,568 | +0.28(+1.10%) |
Jan 06, 2017 | 25.89 | 25.96 | 25.85 | 25.89 | 848,588 | -0.03(-0.13%) |
Jan 05, 2017 | 25.79 | 25.97 | 25.79 | 25.93 | 1,045,038 | +0.19(+0.74%) |
Jan 04, 2017 | 25.64 | 25.81 | 25.59 | 25.74 | 1,305,106 | -0.27(-1.03%) |
Jan 03, 2017 | 25.93 | 26.03 | 25.74 | 26.01 | 1,596,766 | -0.34(-1.31%) |
Dec 30, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.21(+0.79%) | |
Dec 29, 2016 | 26.06 | 26.16 | 26.05 | 26.14 | 1,255,959 | +0.14(+0.53%) |
Dec 28, 2016 | 26.03 | 26.07 | 25.97 | 26.01 | 2,235,045 | -0.16(-0.59%) |
Dec 27, 2016 | 26.14 | 26.20 | 26.14 | 26.16 | 797,413 | +0.03(+0.13%) |
Dec 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 26.07 | 26.13 | 25.98 | 26.06 | 2,666,073 | +0.19(+0.73%) |
Dec 21, 2016 | 25.80 | 25.93 | 25.78 | 25.87 | 1,770,999 | +0.16(+0.60%) |
Dec 20, 2016 | 25.40 | 25.81 | 25.39 | 25.71 | 1,840,898 | +0.20(+0.78%) |
Dec 19, 2016 | 25.37 | 25.66 | 25.33 | 25.51 | 3,320,266 | +0.25(+0.99%) |
Dec 16, 2016 | 25.24 | 25.42 | 25.16 | 25.26 | 3,102,100 | -0.15(-0.58%) |
Dec 15, 2016 | 25.32 | 25.49 | 25.30 | 25.41 | 1,019,381 | -0.03(-0.14%) |
Dec 14, 2016 | 25.81 | 25.83 | 25.42 | 25.45 | 1,138,746 | -0.29(-1.14%) |
Dec 13, 2016 | 25.72 | 25.84 | 25.71 | 25.74 | 975,211 | +0.01(+0.03%) |
Dec 12, 2016 | 25.54 | 25.73 | 25.53 | 25.73 | 1,017,220 | +0.10(+0.40%) |
Dec 09, 2016 | 25.21 | 25.63 | 25.21 | 25.63 | 1,611,911 | +0.09(+0.37%) |
Dec 08, 2016 | 25.63 | 25.65 | 25.48 | 25.53 | 1,506,745 | -0.22(-0.84%) |
Dec 07, 2016 | 25.39 | 25.79 | 25.35 | 25.75 | 1,640,822 | +0.55(+2.19%) |
Dec 06, 2016 | 24.89 | 25.22 | 24.89 | 25.20 | 1,048,853 | +0.29(+1.18%) |
Dec 05, 2016 | 24.82 | 24.97 | 24.74 | 24.90 | 1,598,662 | +0.58(+2.37%) |
Dec 02, 2016 | 24.39 | 24.55 | 24.30 | 24.32 | 2,036,095 | -0.37(-1.50%) |
Dec 01, 2016 | 24.71 | 24.81 | 24.63 | 24.70 | 1,779,727 | +0.03(+0.14%) |
Nov 30, 2016 | 24.82 | 24.86 | 24.64 | 24.66 | 1,893,345 | -0.45(-1.79%) |
Nov 29, 2016 | 24.92 | 25.17 | 24.87 | 25.11 | 1,413,144 | +0.41(+1.68%) |
Nov 28, 2016 | 24.80 | 24.85 | 24.66 | 24.70 | 1,483,316 | -0.56(-2.22%) |
Nov 25, 2016 | 25.23 | 25.26 | 25.19 | 25.26 | 585,123 | -0.16(-0.61%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.27(+1.06%) | |
Nov 22, 2016 | 25.07 | 25.17 | 24.91 | 25.14 | 1,363,521 | +0.17(+0.69%) |
Nov 21, 2016 | 25.01 | 25.07 | 24.88 | 24.97 | 800,555 | +0.15(+0.59%) |
Nov 18, 2016 | 24.82 | 24.88 | 24.72 | 24.82 | 1,030,423 | -0.19(-0.76%) |
Nov 17, 2016 | 24.96 | 25.06 | 24.91 | 25.01 | 1,283,994 | +0.34(+1.36%) |
Nov 16, 2016 | 24.75 | 24.89 | 24.63 | 24.68 | 1,386,444 | -0.52(-2.05%) |
Nov 15, 2016 | 25.07 | 25.20 | 25.01 | 25.20 | 1,246,100 | +0.18(+0.72%) |
Nov 14, 2016 | 25.07 | 25.15 | 24.93 | 25.01 | 1,580,007 | -0.09(-0.34%) |
Nov 11, 2016 | 25.25 | 25.28 | 24.90 | 25.10 | 2,582,517 | -0.36(-1.42%) |
Nov 10, 2016 | 25.85 | 25.95 | 25.33 | 25.46 | 2,937,854 | -0.29(-1.14%) |
Nov 09, 2016 | 26.04 | 26.17 | 25.70 | 25.76 | 2,927,280 | -0.58(-2.19%) |
Nov 08, 2016 | 26.14 | 26.39 | 26.13 | 26.33 | 1,417,123 | +0.30(+1.16%) |
Nov 07, 2016 | 25.94 | 26.08 | 25.92 | 26.03 | 1,339,634 | +0.57(+2.23%) |
Nov 04, 2016 | 25.19 | 25.69 | 25.13 | 25.46 | 2,210,354 | +0.21(+0.82%) |
Nov 03, 2016 | 25.45 | 25.48 | 25.22 | 25.26 | 2,150,903 | -0.34(-1.31%) |
Nov 02, 2016 | 25.69 | 25.75 | 25.58 | 25.59 | 1,891,316 | -0.04(-0.17%) |
Nov 01, 2016 | 25.95 | 25.99 | 25.56 | 25.64 | 1,491,522 | -0.25(-0.97%) |
Oct 31, 2016 | 25.98 | 26.03 | 25.86 | 25.89 | 1,298,571 | -0.14(-0.53%) |
Oct 28, 2016 | 25.89 | 26.14 | 25.85 | 26.02 | 1,920,067 | +0.34(+1.34%) |
Oct 27, 2016 | 25.91 | 25.95 | 25.67 | 25.68 | 1,367,668 | -0.22(-0.87%) |
Oct 26, 2016 | 25.97 | 26.03 | 25.84 | 25.90 | 2,012,803 | +0.36(+1.42%) |
Oct 25, 2016 | 25.56 | 25.64 | 25.46 | 25.54 | 1,875,882 | -0.02(-0.07%) |
Oct 24, 2016 | 25.57 | 25.64 | 25.50 | 25.56 | 2,183,744 | +1.05(+4.29%) |
Oct 21, 2016 | 24.49 | 24.59 | 24.42 | 24.51 | 1,830,696 | -0.20(-0.80%) |
Oct 20, 2016 | 24.71 | 24.83 | 24.61 | 24.70 | 971,682 | -0.14(-0.56%) |
Oct 19, 2016 | 24.91 | 24.95 | 24.83 | 24.84 | 1,496,186 | -0.36(-1.44%) |
Oct 18, 2016 | 25.19 | 25.26 | 25.13 | 25.20 | 967,402 | +0.16(+0.65%) |
Oct 17, 2016 | 25.02 | 25.15 | 24.97 | 25.04 | 1,123,463 | +0.18(+0.73%) |
Oct 14, 2016 | 25.07 | 25.14 | 24.86 | 24.86 | 1,187,785 | -0.11(-0.45%) |
Oct 13, 2016 | 24.70 | 25.04 | 24.65 | 24.97 | 1,215,009 | +0.16(+0.63%) |
Oct 12, 2016 | 24.94 | 24.97 | 24.77 | 24.82 | 805,131 | -0.16(-0.62%) |
Oct 11, 2016 | 25.26 | 25.27 | 24.90 | 24.97 | 872,414 | -0.47(-1.83%) |
Oct 10, 2016 | 25.46 | 25.57 | 25.42 | 25.44 | 549,199 | +0.15(+0.58%) |
Oct 07, 2016 | 25.30 | 25.36 | 25.10 | 25.29 | 1,276,882 | -0.35(-1.38%) |
Oct 06, 2016 | 25.57 | 25.66 | 25.50 | 25.64 | 819,631 | +0.01(+0.03%) |
Oct 05, 2016 | 25.48 | 25.66 | 25.42 | 25.64 | 964,120 | +0.26(+1.02%) |
Oct 04, 2016 | 25.36 | 25.53 | 25.30 | 25.38 | 1,171,391 | +0.07(+0.27%) |