Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.81 | 25.29 | 24.73 | 25.09 | 1,766,102 | +0.33(+1.33%) |
Sep 28, 2017 | 24.98 | 25.16 | 24.50 | 24.76 | 2,331,123 | -0.23(-0.92%) |
Sep 27, 2017 | 24.28 | 25.08 | 24.28 | 24.99 | 1,899,058 | +0.69(+2.84%) |
Sep 26, 2017 | 24.70 | 24.74 | 24.02 | 24.30 | 3,392,503 | -0.28(-1.14%) |
Sep 25, 2017 | 24.82 | 25.16 | 24.40 | 24.58 | 4,212,366 | -0.24(-0.97%) |
Sep 22, 2017 | 25.41 | 25.45 | 24.54 | 24.82 | 3,962,525 | -0.74(-2.90%) |
Sep 21, 2017 | 25.94 | 26.13 | 25.51 | 25.56 | 965,139 | -0.23(-0.89%) |
Sep 20, 2017 | 25.77 | 26.00 | 25.62 | 25.79 | 1,467,779 | +0.03(+0.12%) |
Sep 19, 2017 | 26.12 | 26.29 | 25.40 | 25.76 | 2,075,073 | -0.31(-1.19%) |
Sep 18, 2017 | 26.45 | 26.74 | 26.06 | 26.07 | 1,393,183 | -0.32(-1.21%) |
Sep 15, 2017 | 26.02 | 26.70 | 25.95 | 26.39 | 2,308,020 | +0.34(+1.31%) |
Sep 14, 2017 | 26.14 | 26.40 | 25.66 | 26.05 | 3,124,378 | +0.31(+1.20%) |
Sep 13, 2017 | 26.14 | 26.20 | 25.60 | 25.74 | 2,577,092 | -0.35(-1.34%) |
Sep 12, 2017 | 26.27 | 26.43 | 26.08 | 26.09 | 1,087,486 | +0.01(+0.04%) |
Sep 11, 2017 | 25.88 | 26.30 | 25.86 | 26.08 | 1,761,106 | +0.13(+0.50%) |
Sep 08, 2017 | 25.64 | 26.28 | 25.64 | 25.95 | 1,493,343 | +0.27(+1.05%) |
Sep 07, 2017 | 26.55 | 26.55 | 25.45 | 25.68 | 2,414,241 | -0.86(-3.24%) |
Sep 06, 2017 | 26.15 | 26.71 | 26.07 | 26.54 | 1,448,504 | +0.50(+1.92%) |
Sep 05, 2017 | 26.73 | 26.85 | 25.77 | 26.04 | 1,917,990 | -0.71(-2.65%) |
Sep 01, 2017 | 26.58 | 26.77 | 26.51 | 26.75 | 1,187,451 | +0.32(+1.21%) |
Aug 31, 2017 | 26.14 | 26.49 | 26.13 | 26.43 | 1,241,706 | +0.31(+1.19%) |
Aug 30, 2017 | 26.75 | 26.76 | 25.80 | 26.12 | 3,875,653 | -0.70(-2.61%) |
Aug 29, 2017 | 26.89 | 26.98 | 26.68 | 26.82 | 1,230,428 | -0.45(-1.65%) |
Aug 28, 2017 | 27.56 | 27.63 | 27.03 | 27.27 | 1,358,077 | -0.28(-1.02%) |
Aug 25, 2017 | 27.25 | 27.78 | 27.07 | 27.55 | 1,509,797 | +0.38(+1.40%) |
Aug 24, 2017 | 27.24 | 27.44 | 26.84 | 27.17 | 1,195,705 | +0.26(+0.97%) |
Aug 23, 2017 | 26.69 | 27.07 | 26.63 | 26.91 | 1,184,055 | +0.18(+0.67%) |
Aug 22, 2017 | 26.89 | 27.31 | 26.54 | 26.73 | 2,085,709 | +0.30(+1.14%) |
Aug 21, 2017 | 26.95 | 26.95 | 26.32 | 26.43 | 1,958,266 | -0.52(-1.93%) |
Aug 18, 2017 | 27.14 | 27.37 | 26.47 | 26.95 | 2,883,019 | -0.45(-1.64%) |
Aug 17, 2017 | 27.80 | 27.96 | 27.37 | 27.40 | 1,381,257 | -0.52(-1.86%) |
Aug 16, 2017 | 28.24 | 28.33 | 27.92 | 27.92 | 911,224 | -0.12(-0.43%) |
Aug 15, 2017 | 28.61 | 28.61 | 27.82 | 28.04 | 1,559,027 | -0.68(-2.37%) |
Aug 14, 2017 | 29.40 | 29.47 | 28.65 | 28.72 | 1,716,405 | -0.61(-2.08%) |
Aug 11, 2017 | 28.53 | 29.37 | 28.45 | 29.33 | 2,117,808 | +0.72(+2.52%) |
Aug 10, 2017 | 28.58 | 28.88 | 28.33 | 28.61 | 1,359,367 | -0.15(-0.52%) |
Aug 09, 2017 | 28.36 | 28.87 | 27.92 | 28.76 | 1,946,570 | +0.07(+0.24%) |
Aug 08, 2017 | 28.04 | 28.86 | 27.91 | 28.69 | 2,050,875 | +0.89(+3.20%) |
Aug 07, 2017 | 28.10 | 28.19 | 27.70 | 27.80 | 1,335,039 | -0.14(-0.50%) |
Aug 04, 2017 | 27.77 | 27.96 | 27.59 | 27.94 | 1,011,897 | +0.18(+0.65%) |
Aug 03, 2017 | 27.52 | 28.19 | 27.52 | 27.76 | 1,219,510 | +0.24(+0.87%) |
Aug 02, 2017 | 27.79 | 28.00 | 27.45 | 27.52 | 2,493,070 | -0.41(-1.47%) |
Aug 01, 2017 | 28.12 | 28.40 | 27.80 | 27.93 | 1,401,640 | -0.16(-0.57%) |
Jul 31, 2017 | 28.49 | 28.61 | 27.89 | 28.09 | 2,071,791 | -0.42(-1.47%) |
Jul 28, 2017 | 27.64 | 28.57 | 27.64 | 28.51 | 1,704,714 | +0.34(+1.21%) |
Jul 27, 2017 | 28.62 | 28.73 | 27.96 | 28.17 | 2,196,258 | -0.50(-1.74%) |
Jul 26, 2017 | 29.29 | 29.38 | 28.65 | 28.67 | 1,777,728 | -0.72(-2.45%) |
Jul 25, 2017 | 28.14 | 29.54 | 28.13 | 29.39 | 3,273,144 | +1.27(+4.52%) |
Jul 24, 2017 | 28.10 | 28.60 | 28.00 | 28.12 | 3,092,083 | -0.38(-1.33%) |
Jul 21, 2017 | 28.33 | 29.04 | 26.56 | 28.50 | 9,643,326 | +0.19(+0.67%) |
Jul 20, 2017 | 28.71 | 28.79 | 28.24 | 28.31 | 4,748,291 | -0.26(-0.91%) |
Jul 19, 2017 | 28.89 | 28.98 | 28.23 | 28.57 | 2,838,505 | -0.17(-0.59%) |
Jul 18, 2017 | 29.08 | 29.18 | 28.56 | 28.74 | 2,203,882 | +0.07(+0.24%) |
Jul 17, 2017 | 28.56 | 28.99 | 28.56 | 28.67 | 1,540,221 | -0.09(-0.31%) |
Jul 14, 2017 | 28.50 | 29.00 | 28.38 | 28.76 | 2,330,178 | +0.38(+1.34%) |
Jul 13, 2017 | 28.44 | 28.58 | 28.23 | 28.38 | 1,685,560 | +0.07(+0.25%) |
Jul 12, 2017 | 27.56 | 28.52 | 27.56 | 28.31 | 2,147,980 | +0.30(+1.07%) |
Jul 11, 2017 | 28.80 | 28.80 | 27.65 | 28.01 | 3,894,190 | -0.95(-3.28%) |
Jul 10, 2017 | 28.99 | 29.19 | 28.76 | 28.96 | 2,427,162 | -0.26(-0.89%) |
Jul 07, 2017 | 28.50 | 29.35 | 28.43 | 29.22 | 1,925,499 | +0.65(+2.28%) |
Jul 06, 2017 | 28.82 | 29.12 | 28.50 | 28.57 | 1,799,036 | -0.48(-1.65%) |
Jul 05, 2017 | 29.63 | 29.63 | 28.96 | 29.05 | 2,162,416 | -0.68(-2.29%) |
Jul 03, 2017 | 29.68 | 29.90 | 29.52 | 29.73 | 1,241,548 | +0.23(+0.78%) |
Jun 30, 2017 | 29.46 | 29.75 | 29.23 | 29.50 | 1,651,408 | +0.30(+1.03%) |
Jun 29, 2017 | 29.10 | 29.44 | 28.88 | 29.20 | 1,630,658 | +0.15(+0.52%) |
Jun 28, 2017 | 29.00 | 29.35 | 28.91 | 29.05 | 3,224,071 | +0.15(+0.52%) |
Jun 27, 2017 | 28.75 | 29.26 | 28.75 | 28.90 | 1,686,280 | +0.24(+0.84%) |
Jun 26, 2017 | 28.92 | 29.19 | 28.59 | 28.66 | 3,671,973 | -0.19(-0.66%) |
Jun 23, 2017 | 27.78 | 28.85 | 27.52 | 28.85 | 5,299,508 | +0.95(+3.41%) |
Jun 22, 2017 | 26.78 | 28.20 | 26.69 | 27.90 | 3,792,176 | +1.03(+3.83%) |
Jun 21, 2017 | 26.24 | 26.88 | 26.19 | 26.87 | 1,644,742 | +0.52(+1.97%) |
Jun 20, 2017 | 27.27 | 27.36 | 26.23 | 26.35 | 2,862,853 | -1.09(-3.97%) |
Jun 19, 2017 | 27.53 | 27.70 | 27.15 | 27.44 | 2,568,557 | -0.02(-0.07%) |
Jun 16, 2017 | 27.87 | 27.87 | 27.29 | 27.46 | 3,148,779 | -0.43(-1.54%) |
Jun 15, 2017 | 27.65 | 28.18 | 27.51 | 27.89 | 2,966,802 | -0.03(-0.11%) |
Jun 14, 2017 | 27.95 | 27.95 | 27.66 | 27.92 | 2,263,477 | +0.16(+0.58%) |
Jun 13, 2017 | 27.43 | 27.95 | 27.22 | 27.76 | 2,654,098 | +0.47(+1.72%) |
Jun 12, 2017 | 27.12 | 27.77 | 27.07 | 27.29 | 2,806,540 | -0.03(-0.11%) |
Jun 09, 2017 | 26.84 | 27.57 | 26.76 | 27.32 | 3,095,669 | +0.62(+2.32%) |
Jun 08, 2017 | 26.49 | 26.85 | 26.21 | 26.70 | 2,674,216 | +0.30(+1.14%) |
Jun 07, 2017 | 26.96 | 27.10 | 26.39 | 26.40 | 3,157,550 | -0.35(-1.31%) |
Jun 06, 2017 | 26.95 | 27.24 | 26.54 | 26.75 | 3,630,493 | -0.48(-1.76%) |
Jun 05, 2017 | 26.85 | 27.39 | 26.59 | 27.23 | 4,688,306 | +0.82(+3.10%) |
Jun 02, 2017 | 26.31 | 26.44 | 25.88 | 26.41 | 3,758,194 | +0.19(+0.72%) |
Jun 01, 2017 | 25.84 | 26.25 | 25.63 | 26.22 | 5,132,257 | +0.70(+2.74%) |
May 31, 2017 | 24.98 | 26.05 | 24.98 | 25.52 | 5,657,507 | +0.65(+2.61%) |
May 30, 2017 | 24.97 | 25.09 | 24.70 | 24.87 | 2,672,876 | -0.01(-0.04%) |
May 26, 2017 | 24.25 | 24.91 | 24.15 | 24.88 | 2,781,328 | +0.73(+3.02%) |
May 25, 2017 | 24.30 | 24.65 | 24.01 | 24.15 | 3,408,263 | +0.04(+0.17%) |
May 24, 2017 | 23.58 | 24.19 | 23.21 | 24.11 | 3,167,976 | +0.46(+1.95%) |
May 23, 2017 | 23.45 | 23.77 | 22.99 | 23.65 | 3,232,709 | +0.49(+2.12%) |
May 22, 2017 | 23.48 | 23.74 | 23.02 | 23.16 | 2,441,155 | -0.29(-1.24%) |
May 19, 2017 | 23.01 | 23.59 | 22.85 | 23.45 | 2,227,773 | +0.46(+2.00%) |
May 18, 2017 | 23.36 | 23.61 | 22.64 | 22.99 | 3,456,633 | -0.36(-1.54%) |
May 17, 2017 | 24.16 | 24.17 | 23.31 | 23.35 | 3,249,005 | -0.81(-3.35%) |
May 16, 2017 | 24.27 | 24.51 | 24.08 | 24.16 | 4,164,091 | -0.22(-0.90%) |
May 15, 2017 | 23.85 | 24.66 | 23.77 | 24.38 | 3,544,087 | +0.53(+2.22%) |
May 12, 2017 | 24.00 | 24.29 | 23.48 | 23.85 | 4,525,481 | -0.28(-1.16%) |
May 11, 2017 | 24.85 | 24.86 | 23.80 | 24.13 | 3,367,217 | -0.85(-3.40%) |
May 10, 2017 | 24.20 | 25.12 | 24.20 | 24.98 | 2,770,565 | +0.68(+2.80%) |
May 09, 2017 | 24.36 | 24.73 | 24.23 | 24.30 | 2,480,596 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.79 | 24.16 | 24.31 | 2,470,065 | -0.26(-1.06%) |
May 05, 2017 | 24.26 | 24.58 | 24.06 | 24.57 | 1,972,042 | +0.33(+1.36%) |
May 04, 2017 | 24.60 | 24.74 | 23.95 | 24.24 | 2,955,835 | -0.21(-0.86%) |
May 03, 2017 | 25.00 | 25.01 | 24.24 | 24.45 | 3,772,708 | -0.69(-2.74%) |
May 02, 2017 | 25.57 | 25.72 | 24.94 | 25.14 | 2,324,227 | -0.33(-1.30%) |
May 01, 2017 | 25.43 | 25.76 | 25.00 | 25.47 | 2,359,089 | +0.22(+0.87%) |
Apr 28, 2017 | 25.14 | 25.35 | 24.73 | 25.25 | 3,145,940 | +0.00(+0.00%) |
Apr 27, 2017 | 25.57 | 25.60 | 24.96 | 25.25 | 2,619,364 | -0.24(-0.94%) |
Apr 26, 2017 | 25.83 | 26.09 | 25.48 | 25.49 | 2,850,372 | -0.31(-1.20%) |
Apr 25, 2017 | 26.11 | 26.23 | 25.75 | 25.80 | 2,894,159 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.29 | 25.64 | 26.06 | 4,627,879 | +0.58(+2.28%) |
Apr 21, 2017 | 26.42 | 26.51 | 25.16 | 25.48 | 9,863,945 | -0.67(-2.56%) |
Apr 20, 2017 | 25.99 | 26.43 | 25.71 | 26.15 | 6,736,904 | +0.24(+0.93%) |
Apr 19, 2017 | 25.10 | 26.08 | 24.96 | 25.91 | 3,836,046 | +1.02(+4.10%) |
Apr 18, 2017 | 25.55 | 24.75 | 24.89 | 3,688,698 | -0.66(-2.58%) | |
Apr 17, 2017 | 25.01 | 25.89 | 25.01 | 25.55 | 5,488,736 | +0.58(+2.32%) |
Apr 13, 2017 | 25.20 | 25.41 | 24.88 | 24.97 | 1,678,938 | -0.19(-0.76%) |
Apr 12, 2017 | 25.35 | 25.47 | 25.04 | 25.16 | 1,976,248 | -0.02(-0.08%) |
Apr 11, 2017 | 25.40 | 25.52 | 25.08 | 25.18 | 1,895,677 | -0.21(-0.83%) |
Apr 10, 2017 | 25.21 | 25.78 | 24.96 | 25.39 | 3,764,655 | +0.54(+2.17%) |
Apr 07, 2017 | 25.43 | 25.47 | 24.64 | 24.85 | 5,550,923 | -0.72(-2.82%) |
Apr 06, 2017 | 26.22 | 26.40 | 25.51 | 25.57 | 3,300,703 | -0.52(-1.99%) |
Apr 05, 2017 | 26.28 | 26.61 | 25.97 | 26.09 | 2,512,782 | -0.12(-0.46%) |
Apr 04, 2017 | 26.70 | 26.77 | 26.02 | 26.21 | 3,157,404 | -0.59(-2.20%) |
Apr 03, 2017 | 27.60 | 27.60 | 26.72 | 26.80 | 2,680,211 | -0.65(-2.37%) |
Mar 31, 2017 | 27.80 | 27.94 | 27.27 | 27.45 | 3,027,938 | -0.31(-1.12%) |
Mar 30, 2017 | 28.23 | 28.51 | 27.53 | 27.76 | 2,602,606 | -0.78(-2.73%) |
Mar 29, 2017 | 28.03 | 29.28 | 27.67 | 28.54 | 6,743,393 | -1.42(-4.74%) |
Mar 28, 2017 | 28.99 | 30.00 | 28.99 | 29.96 | 2,356,165 | +1.08(+3.74%) |
Mar 27, 2017 | 28.51 | 29.24 | 28.43 | 28.88 | 1,959,578 | +0.01(+0.03%) |
Mar 24, 2017 | 28.50 | 28.95 | 27.87 | 28.87 | 3,537,425 | +1.43(+5.21%) |
Mar 23, 2017 | 27.65 | 27.85 | 27.32 | 27.44 | 1,323,144 | -0.09(-0.33%) |
Mar 22, 2017 | 26.34 | 27.58 | 26.12 | 27.53 | 1,706,187 | +0.66(+2.46%) |
Mar 21, 2017 | 27.48 | 27.49 | 26.41 | 26.87 | 1,456,466 | -0.51(-1.86%) |
Mar 20, 2017 | 27.83 | 27.86 | 27.17 | 27.38 | 1,354,636 | -0.54(-1.93%) |
Mar 17, 2017 | 27.64 | 28.29 | 27.64 | 27.92 | 3,450,549 | +0.27(+0.98%) |
Mar 16, 2017 | 27.44 | 28.03 | 27.28 | 27.65 | 3,556,001 | +0.24(+0.88%) |
Mar 15, 2017 | 26.38 | 27.63 | 26.23 | 27.41 | 2,524,635 | +1.25(+4.78%) |
Mar 14, 2017 | 26.34 | 26.78 | 26.16 | 26.16 | 1,346,188 | -0.30(-1.13%) |
Mar 13, 2017 | 26.20 | 26.54 | 26.14 | 26.46 | 1,745,544 | +0.22(+0.84%) |
Mar 10, 2017 | 25.61 | 26.28 | 25.56 | 26.24 | 1,364,691 | +0.51(+1.98%) |
Mar 09, 2017 | 25.94 | 26.16 | 25.66 | 25.73 | 1,238,811 | -0.21(-0.81%) |
Mar 08, 2017 | 25.27 | 26.11 | 25.27 | 25.94 | 1,543,826 | +0.68(+2.69%) |
Mar 07, 2017 | 25.31 | 25.47 | 25.16 | 25.26 | 1,222,117 | -0.20(-0.79%) |
Mar 06, 2017 | 25.41 | 25.55 | 25.19 | 25.46 | 1,202,799 | -0.13(-0.51%) |
Mar 03, 2017 | 25.98 | 26.34 | 25.48 | 25.59 | 2,259,968 | -0.27(-1.04%) |
Mar 02, 2017 | 25.73 | 26.25 | 25.68 | 25.86 | 2,132,850 | +0.12(+0.47%) |
Mar 01, 2017 | 26.00 | 26.25 | 25.48 | 25.74 | 1,926,031 | +0.07(+0.27%) |
Feb 28, 2017 | 26.31 | 26.36 | 25.62 | 25.67 | 1,639,226 | -0.81(-3.06%) |
Feb 27, 2017 | 26.39 | 26.61 | 26.15 | 26.48 | 1,901,161 | -0.02(-0.08%) |
Feb 24, 2017 | 26.16 | 26.77 | 25.85 | 26.50 | 2,303,695 | +0.28(+1.07%) |
Feb 23, 2017 | 26.56 | 26.80 | 26.20 | 26.22 | 1,784,048 | -0.28(-1.06%) |
Feb 22, 2017 | 26.36 | 26.61 | 26.30 | 26.50 | 1,257,840 | +0.04(+0.15%) |
Feb 21, 2017 | 26.42 | 26.76 | 26.30 | 26.46 | 2,087,820 | +0.18(+0.68%) |
Feb 17, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.71(+2.78%) | |
Feb 16, 2017 | 26.39 | 26.53 | 25.52 | 25.57 | 2,727,539 | -0.82(-3.11%) |
Feb 15, 2017 | 26.36 | 26.85 | 26.33 | 26.39 | 1,866,225 | -0.25(-0.94%) |
Feb 14, 2017 | 26.78 | 26.87 | 26.50 | 26.64 | 3,076,565 | -0.35(-1.30%) |
Feb 13, 2017 | 27.80 | 27.80 | 26.90 | 26.99 | 4,597,705 | -0.79(-2.84%) |
Feb 10, 2017 | 26.30 | 28.50 | 26.26 | 27.78 | 13,166,334 | +4.50(+19.33%) |
Feb 09, 2017 | 22.54 | 23.53 | 22.53 | 23.28 | 4,485,755 | +0.74(+3.28%) |
Feb 08, 2017 | 22.70 | 22.77 | 22.30 | 22.54 | 4,168,568 | -0.05(-0.22%) |
Feb 07, 2017 | 23.23 | 23.23 | 22.57 | 22.59 | 2,777,725 | -0.67(-2.88%) |
Feb 06, 2017 | 23.50 | 23.58 | 23.14 | 23.26 | 1,947,035 | -0.25(-1.06%) |
Feb 03, 2017 | 23.52 | 23.93 | 23.10 | 23.51 | 2,184,602 | -0.15(-0.63%) |
Feb 02, 2017 | 24.06 | 24.37 | 23.62 | 23.66 | 2,277,354 | -0.63(-2.59%) |
Feb 01, 2017 | 25.07 | 25.08 | 24.25 | 24.29 | 2,177,832 | -0.83(-3.30%) |
Jan 31, 2017 | 24.50 | 25.13 | 24.16 | 25.12 | 2,926,509 | +0.20(+0.80%) |
Jan 30, 2017 | 24.75 | 25.03 | 24.32 | 24.92 | 1,935,473 | -0.05(-0.20%) |
Jan 27, 2017 | 24.90 | 25.60 | 24.89 | 24.97 | 1,787,984 | -0.01(-0.04%) |
Jan 26, 2017 | 25.62 | 25.73 | 24.93 | 24.98 | 1,672,046 | -0.80(-3.10%) |
Jan 25, 2017 | 26.08 | 26.40 | 25.58 | 25.78 | 1,558,353 | -0.12(-0.46%) |
Jan 24, 2017 | 24.98 | 25.96 | 24.94 | 25.90 | 2,091,623 | +1.04(+4.18%) |
Jan 23, 2017 | 24.78 | 25.00 | 24.33 | 24.86 | 1,617,643 | -0.11(-0.44%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.64 | 24.97 | 1,419,662 | +0.42(+1.71%) |
Jan 19, 2017 | 25.34 | 25.48 | 24.39 | 24.55 | 1,699,333 | -0.68(-2.70%) |
Jan 18, 2017 | 25.40 | 25.44 | 24.73 | 25.23 | 2,069,616 | -0.04(-0.16%) |
Jan 17, 2017 | 25.17 | 25.59 | 25.07 | 25.27 | 1,801,631 | -0.19(-0.75%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.91 | 25.51 | 1,132,407 | +0.27(+1.07%) |
Jan 11, 2017 | 25.54 | 25.76 | 25.16 | 25.24 | 1,245,359 | -0.38(-1.48%) |
Jan 10, 2017 | 25.25 | 25.86 | 25.25 | 25.62 | 977,396 | +0.47(+1.87%) |
Jan 09, 2017 | 24.99 | 25.18 | 24.84 | 25.15 | 1,091,753 | +0.12(+0.48%) |
Jan 06, 2017 | 25.36 | 25.49 | 24.93 | 25.03 | 1,420,233 | -0.19(-0.75%) |
Jan 05, 2017 | 25.24 | 25.30 | 24.68 | 25.22 | 1,480,889 | -0.39(-1.52%) |
Jan 04, 2017 | 24.96 | 25.67 | 24.96 | 25.61 | 1,391,278 | +0.72(+2.89%) |
Jan 03, 2017 | 25.00 | 25.24 | 24.62 | 24.89 | 1,147,569 | +0.31(+1.26%) |
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.07(-0.28%) | |
Dec 29, 2016 | 24.71 | 24.93 | 24.43 | 24.65 | 744,472 | +0.05(+0.20%) |
Dec 28, 2016 | 24.66 | 24.85 | 24.33 | 24.60 | 1,043,973 | +0.01(+0.04%) |
Dec 27, 2016 | 24.45 | 25.01 | 24.45 | 24.59 | 1,183,341 | +0.11(+0.45%) |
Dec 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.79%) | |
Dec 22, 2016 | 24.96 | 24.96 | 23.96 | 24.05 | 2,184,989 | -1.08(-4.30%) |
Dec 21, 2016 | 25.19 | 25.20 | 24.67 | 25.13 | 1,151,866 | -0.05(-0.20%) |
Dec 20, 2016 | 25.35 | 25.47 | 24.91 | 25.18 | 1,657,190 | -0.16(-0.63%) |
Dec 19, 2016 | 25.22 | 25.58 | 25.03 | 25.34 | 1,454,181 | +0.17(+0.68%) |
Dec 16, 2016 | 25.67 | 25.67 | 25.15 | 25.17 | 2,477,905 | -0.44(-1.72%) |
Dec 15, 2016 | 26.10 | 26.20 | 25.48 | 25.61 | 2,033,759 | -0.41(-1.58%) |
Dec 14, 2016 | 26.23 | 26.30 | 25.77 | 26.02 | 1,371,325 | -0.14(-0.54%) |
Dec 13, 2016 | 26.22 | 26.76 | 26.14 | 26.16 | 1,380,975 | -0.25(-0.95%) |
Dec 12, 2016 | 26.99 | 26.99 | 26.16 | 26.41 | 1,568,150 | -0.80(-2.94%) |
Dec 09, 2016 | 27.57 | 27.65 | 26.92 | 27.21 | 1,737,184 | -0.33(-1.20%) |
Dec 08, 2016 | 27.22 | 27.75 | 27.20 | 27.54 | 2,413,430 | +0.21(+0.77%) |
Dec 07, 2016 | 26.56 | 27.41 | 26.51 | 27.33 | 2,923,461 | +0.83(+3.13%) |
Dec 06, 2016 | 26.20 | 26.51 | 25.95 | 26.50 | 3,278,694 | +0.36(+1.38%) |
Dec 05, 2016 | 26.06 | 26.35 | 25.98 | 26.14 | 3,107,158 | -0.02(-0.08%) |
Dec 02, 2016 | 25.87 | 26.57 | 25.58 | 26.16 | 4,738,449 | -0.24(-0.91%) |
Dec 01, 2016 | 24.72 | 26.48 | 24.65 | 26.40 | 13,001,049 | +3.62(+15.89%) |
Nov 30, 2016 | 21.48 | 23.09 | 21.42 | 22.78 | 6,720,718 | +1.30(+6.05%) |
Nov 29, 2016 | 22.21 | 22.25 | 21.33 | 21.48 | 3,593,239 | -0.80(-3.59%) |
Nov 28, 2016 | 22.14 | 22.41 | 21.98 | 22.28 | 2,347,189 | +0.14(+0.63%) |
Nov 25, 2016 | 22.65 | 22.68 | 22.04 | 22.14 | 1,176,741 | -0.58(-2.55%) |
Nov 23, 2016 | 22.72 | 22.72 | 22.72 | 0 | +0.35(+1.56%) | |
Nov 22, 2016 | 22.30 | 22.64 | 22.25 | 22.37 | 1,586,728 | +0.09(+0.40%) |
Nov 21, 2016 | 22.20 | 22.50 | 22.20 | 22.28 | 2,000,555 | +0.05(+0.22%) |
Nov 18, 2016 | 22.48 | 22.55 | 22.11 | 22.23 | 1,528,607 | -0.31(-1.38%) |
Nov 17, 2016 | 22.23 | 22.74 | 22.20 | 22.54 | 1,900,025 | +0.30(+1.35%) |
Nov 16, 2016 | 22.12 | 22.60 | 22.12 | 22.24 | 2,347,657 | +0.06(+0.27%) |
Nov 15, 2016 | 22.15 | 22.44 | 21.73 | 22.18 | 1,870,247 | +0.19(+0.86%) |
Nov 14, 2016 | 21.76 | 22.45 | 21.75 | 21.99 | 2,027,419 | +0.28(+1.29%) |
Nov 11, 2016 | 21.71 | 21.87 | 21.46 | 21.71 | 1,965,561 | +0.30(+1.40%) |
Nov 10, 2016 | 21.37 | 22.02 | 21.20 | 21.41 | 2,758,601 | +0.21(+0.99%) |
Nov 09, 2016 | 20.25 | 21.47 | 20.01 | 21.20 | 2,760,290 | +0.27(+1.29%) |
Nov 08, 2016 | 20.46 | 21.04 | 20.31 | 20.93 | 2,017,864 | +0.39(+1.90%) |
Nov 07, 2016 | 20.01 | 20.82 | 20.01 | 20.54 | 2,644,015 | +0.59(+2.96%) |
Nov 04, 2016 | 19.65 | 20.28 | 19.65 | 19.95 | 2,636,147 | +0.33(+1.68%) |
Nov 03, 2016 | 20.13 | 20.18 | 19.59 | 19.62 | 2,758,481 | -0.80(-3.92%) |
Nov 02, 2016 | 20.49 | 21.09 | 20.34 | 20.42 | 2,589,254 | -0.30(-1.45%) |
Nov 01, 2016 | 21.06 | 21.47 | 20.54 | 20.72 | 2,726,913 | -0.31(-1.47%) |
Oct 31, 2016 | 20.81 | 21.23 | 20.70 | 21.03 | 2,893,637 | +0.23(+1.11%) |
Oct 28, 2016 | 20.36 | 21.00 | 20.36 | 20.80 | 3,140,032 | +0.47(+2.31%) |
Oct 27, 2016 | 20.19 | 20.60 | 20.08 | 20.33 | 2,507,347 | +0.25(+1.25%) |
Oct 26, 2016 | 19.80 | 20.54 | 19.75 | 20.08 | 4,222,355 | +0.31(+1.57%) |
Oct 25, 2016 | 19.04 | 19.79 | 19.03 | 19.77 | 4,630,568 | +0.43(+2.22%) |
Oct 24, 2016 | 19.12 | 19.38 | 19.02 | 19.34 | 6,248,768 | +0.36(+1.90%) |
Oct 21, 2016 | 19.23 | 19.92 | 18.81 | 18.98 | 24,659,104 | -3.96(-17.26%) |
Oct 20, 2016 | 22.91 | 23.10 | 22.56 | 22.94 | 5,518,745 | +0.02(+0.09%) |
Oct 19, 2016 | 22.80 | 23.20 | 22.79 | 22.92 | 3,718,853 | +0.25(+1.10%) |
Oct 18, 2016 | 22.32 | 22.76 | 22.29 | 22.67 | 3,987,645 | +0.55(+2.49%) |
Oct 17, 2016 | 22.77 | 22.89 | 22.02 | 22.12 | 2,972,416 | -0.71(-3.11%) |
Oct 14, 2016 | 22.94 | 23.15 | 22.76 | 22.83 | 1,896,340 | +0.08(+0.35%) |
Oct 13, 2016 | 22.88 | 22.92 | 22.31 | 22.75 | 1,956,643 | -0.33(-1.43%) |
Oct 12, 2016 | 22.64 | 23.31 | 22.54 | 23.08 | 1,734,365 | +0.49(+2.17%) |
Oct 11, 2016 | 22.90 | 22.99 | 22.44 | 22.59 | 1,746,378 | -0.45(-1.95%) |
Oct 10, 2016 | 22.94 | 23.39 | 22.93 | 23.04 | 2,077,180 | +0.14(+0.61%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.74 | 22.90 | 1,721,688 | +0.03(+0.13%) |
Oct 06, 2016 | 22.88 | 22.95 | 22.57 | 22.87 | 1,475,640 | -0.15(-0.65%) |
Oct 05, 2016 | 23.14 | 23.43 | 22.97 | 23.02 | 2,253,065 | -0.11(-0.48%) |
Oct 04, 2016 | 23.08 | 23.25 | 22.72 | 23.13 | 2,260,539 | +0.08(+0.35%) |