Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.40 | 39.72 | 35.03 | 37.87 | 599,451 | +3.11(+8.95%) |
Oct 30, 2017 | 35.70 | 35.70 | 34.56 | 34.76 | 132,576 | -0.84(-2.37%) |
Oct 27, 2017 | 35.51 | 35.69 | 35.20 | 35.60 | 74,303 | +0.05(+0.13%) |
Oct 26, 2017 | 35.72 | 35.94 | 35.32 | 35.55 | 47,056 | +0.06(+0.16%) |
Oct 25, 2017 | 35.89 | 35.89 | 34.99 | 35.49 | 85,377 | -0.49(-1.36%) |
Oct 24, 2017 | 35.62 | 36.28 | 35.36 | 35.98 | 170,341 | +0.49(+1.38%) |
Oct 23, 2017 | 35.33 | 35.50 | 35.09 | 35.49 | 62,929 | +0.16(+0.46%) |
Oct 20, 2017 | 35.56 | 35.56 | 35.18 | 35.33 | 131,694 | +0.11(+0.30%) |
Oct 19, 2017 | 35.49 | 35.49 | 35.01 | 35.23 | 80,354 | -0.42(-1.18%) |
Oct 18, 2017 | 35.71 | 36.01 | 35.53 | 35.65 | 100,917 | +0.09(+0.24%) |
Oct 17, 2017 | 35.99 | 36.04 | 35.31 | 35.56 | 75,737 | -0.50(-1.38%) |
Oct 16, 2017 | 36.14 | 36.55 | 35.78 | 36.06 | 71,012 | +0.06(+0.16%) |
Oct 13, 2017 | 35.99 | 36.19 | 35.56 | 36.00 | 122,720 | +0.11(+0.32%) |
Oct 12, 2017 | 36.17 | 36.17 | 35.82 | 35.89 | 143,659 | -0.30(-0.82%) |
Oct 11, 2017 | 36.50 | 36.58 | 36.03 | 36.18 | 98,859 | -0.17(-0.47%) |
Oct 10, 2017 | 36.57 | 36.76 | 36.14 | 36.36 | 103,453 | +0.00(+0.00%) |
Oct 09, 2017 | 36.42 | 36.68 | 36.07 | 36.36 | 53,503 | -0.14(-0.39%) |
Oct 06, 2017 | 36.39 | 36.81 | 36.18 | 36.50 | 153,608 | +0.15(+0.42%) |
Oct 05, 2017 | 36.80 | 36.84 | 36.17 | 36.35 | 168,109 | -0.33(-0.89%) |
Oct 04, 2017 | 36.90 | 36.97 | 36.47 | 36.67 | 85,366 | -0.07(-0.18%) |
Oct 03, 2017 | 36.47 | 36.99 | 36.36 | 36.74 | 129,347 | +0.33(+0.89%) |
Oct 02, 2017 | 36.33 | 36.49 | 36.14 | 36.41 | 97,927 | +0.16(+0.45%) |
Sep 29, 2017 | 36.09 | 36.41 | 35.91 | 36.25 | 246,673 | +0.30(+0.83%) |
Sep 28, 2017 | 35.45 | 35.99 | 35.33 | 35.95 | 98,114 | +0.30(+0.83%) |
Sep 27, 2017 | 34.13 | 35.90 | 34.07 | 35.66 | 191,524 | +1.66(+4.87%) |
Sep 26, 2017 | 33.89 | 34.31 | 32.56 | 34.00 | 106,378 | +0.08(+0.23%) |
Sep 25, 2017 | 33.09 | 33.93 | 32.93 | 33.92 | 156,591 | +0.96(+2.90%) |
Sep 22, 2017 | 32.94 | 33.24 | 32.78 | 32.97 | 44,808 | +0.17(+0.53%) |
Sep 21, 2017 | 33.12 | 33.15 | 32.76 | 32.79 | 48,536 | -0.42(-1.27%) |
Sep 20, 2017 | 33.49 | 33.60 | 33.12 | 33.22 | 88,013 | -0.17(-0.52%) |
Sep 19, 2017 | 33.24 | 33.46 | 32.81 | 33.39 | 115,810 | +0.13(+0.40%) |
Sep 18, 2017 | 31.75 | 33.32 | 31.69 | 33.25 | 135,408 | +1.55(+4.89%) |
Sep 15, 2017 | 31.59 | 32.10 | 31.25 | 31.70 | 386,622 | +0.12(+0.39%) |
Sep 14, 2017 | 31.40 | 31.68 | 31.32 | 31.58 | 64,596 | -0.04(-0.12%) |
Sep 13, 2017 | 31.97 | 32.04 | 31.56 | 31.62 | 83,227 | -0.34(-1.05%) |
Sep 12, 2017 | 31.77 | 32.59 | 31.57 | 31.95 | 159,673 | +0.35(+1.12%) |
Sep 11, 2017 | 31.66 | 31.83 | 31.18 | 31.60 | 59,414 | +0.30(+0.95%) |
Sep 08, 2017 | 31.50 | 31.65 | 31.13 | 31.30 | 88,439 | -0.11(-0.34%) |
Sep 07, 2017 | 31.04 | 31.62 | 30.48 | 31.41 | 110,977 | +0.51(+1.64%) |
Sep 06, 2017 | 30.97 | 31.03 | 30.55 | 30.90 | 78,693 | +0.17(+0.56%) |
Sep 05, 2017 | 31.41 | 31.66 | 30.71 | 30.73 | 83,697 | -0.67(-2.13%) |
Sep 01, 2017 | 31.77 | 31.80 | 30.96 | 31.40 | 86,736 | -0.22(-0.70%) |
Aug 31, 2017 | 31.18 | 31.78 | 30.90 | 31.62 | 160,160 | +0.60(+1.94%) |
Aug 30, 2017 | 31.07 | 31.07 | 30.55 | 31.01 | 63,815 | +0.06(+0.19%) |
Aug 29, 2017 | 30.78 | 31.15 | 30.54 | 30.96 | 68,066 | -0.01(-0.03%) |
Aug 28, 2017 | 30.77 | 31.05 | 30.60 | 30.97 | 90,246 | +0.35(+1.16%) |
Aug 25, 2017 | 30.62 | 30.70 | 30.04 | 30.61 | 134,238 | +0.22(+0.72%) |
Aug 24, 2017 | 29.65 | 30.55 | 29.46 | 30.39 | 115,989 | +0.82(+2.78%) |
Aug 23, 2017 | 29.53 | 29.80 | 29.33 | 29.57 | 75,633 | -0.24(-0.80%) |
Aug 22, 2017 | 29.43 | 29.81 | 29.23 | 29.81 | 63,650 | +0.57(+1.96%) |
Aug 21, 2017 | 29.41 | 29.49 | 29.13 | 29.23 | 66,602 | -0.28(-0.94%) |
Aug 18, 2017 | 29.32 | 29.83 | 29.00 | 29.51 | 71,241 | +0.01(+0.03%) |
Aug 17, 2017 | 30.09 | 30.18 | 29.48 | 29.50 | 73,291 | -0.64(-2.13%) |
Aug 16, 2017 | 30.12 | 30.59 | 30.02 | 30.14 | 69,478 | +0.04(+0.13%) |
Aug 15, 2017 | 30.92 | 30.94 | 30.07 | 30.10 | 137,317 | -0.63(-2.06%) |
Aug 14, 2017 | 30.58 | 30.91 | 30.23 | 30.74 | 53,385 | +0.45(+1.49%) |
Aug 11, 2017 | 30.36 | 30.62 | 29.03 | 30.29 | 90,580 | +0.05(+0.16%) |
Aug 10, 2017 | 30.21 | 30.50 | 30.04 | 30.24 | 121,063 | -0.26(-0.85%) |
Aug 09, 2017 | 31.09 | 31.24 | 30.17 | 30.50 | 166,620 | -0.61(-1.97%) |
Aug 08, 2017 | 31.10 | 31.66 | 30.91 | 31.11 | 244,188 | +0.14(+0.46%) |
Aug 07, 2017 | 30.92 | 31.38 | 30.55 | 30.97 | 170,696 | +0.32(+1.03%) |
Aug 04, 2017 | 30.89 | 31.07 | 30.39 | 30.65 | 105,602 | -0.15(-0.50%) |
Aug 03, 2017 | 30.42 | 31.25 | 30.38 | 30.80 | 280,897 | +0.43(+1.42%) |
Aug 02, 2017 | 29.79 | 30.80 | 29.24 | 30.37 | 343,367 | +0.33(+1.11%) |
Aug 01, 2017 | 25.81 | 30.47 | 25.81 | 30.04 | 819,624 | +5.37(+21.78%) |
Jul 31, 2017 | 25.21 | 25.21 | 24.48 | 24.67 | 126,740 | -0.40(-1.60%) |
Jul 28, 2017 | 24.52 | 25.12 | 24.52 | 25.07 | 113,258 | +0.56(+2.30%) |
Jul 27, 2017 | 24.89 | 24.91 | 24.35 | 24.50 | 133,211 | -0.27(-1.08%) |
Jul 26, 2017 | 25.34 | 25.54 | 24.69 | 24.77 | 182,105 | -0.48(-1.89%) |
Jul 25, 2017 | 24.27 | 25.32 | 24.18 | 25.25 | 119,819 | +1.09(+4.51%) |
Jul 24, 2017 | 24.31 | 24.31 | 23.87 | 24.16 | 67,281 | -0.14(-0.59%) |
Jul 21, 2017 | 24.68 | 24.69 | 24.25 | 24.30 | 127,058 | -0.27(-1.09%) |
Jul 20, 2017 | 24.70 | 24.43 | 24.57 | 130,989 | +0.07(+0.27%) | |
Jul 19, 2017 | 24.54 | 24.91 | 24.39 | 24.50 | 202,547 | +0.01(+0.04%) |
Jul 18, 2017 | 24.39 | 24.72 | 24.22 | 24.49 | 233,200 | +0.00(+0.00%) |
Jul 17, 2017 | 24.28 | 24.92 | 23.90 | 24.49 | 346,279 | +0.25(+1.03%) |
Jul 14, 2017 | 23.90 | 24.65 | 23.90 | 24.25 | 110,004 | +0.28(+1.16%) |
Jul 13, 2017 | 23.77 | 24.03 | 23.48 | 23.97 | 217,318 | +0.15(+0.64%) |
Jul 12, 2017 | 23.75 | 24.07 | 23.63 | 23.82 | 115,186 | +0.15(+0.65%) |
Jul 11, 2017 | 23.71 | 23.97 | 23.38 | 23.66 | 132,919 | -0.06(-0.24%) |
Jul 10, 2017 | 23.08 | 24.03 | 23.08 | 23.72 | 189,095 | +0.55(+2.35%) |
Jul 07, 2017 | 23.69 | 23.82 | 23.14 | 23.17 | 336,218 | -0.46(-1.94%) |
Jul 06, 2017 | 24.12 | 24.19 | 23.36 | 23.63 | 209,348 | -0.54(-2.22%) |
Jul 05, 2017 | 24.84 | 24.88 | 24.02 | 24.17 | 171,029 | -0.66(-2.66%) |
Jul 03, 2017 | 24.48 | 25.13 | 24.38 | 24.83 | 57,054 | +0.53(+2.16%) |
Jun 30, 2017 | 24.26 | 24.55 | 24.13 | 24.30 | 96,055 | +0.04(+0.16%) |
Jun 29, 2017 | 24.04 | 24.33 | 23.60 | 24.26 | 120,512 | +0.16(+0.67%) |
Jun 28, 2017 | 23.91 | 24.35 | 23.55 | 24.10 | 117,096 | +0.24(+1.00%) |
Jun 27, 2017 | 24.18 | 24.40 | 23.82 | 23.86 | 114,695 | -0.32(-1.34%) |
Jun 26, 2017 | 24.62 | 24.89 | 24.05 | 24.19 | 75,254 | -0.32(-1.29%) |
Jun 23, 2017 | 24.02 | 24.50 | 226,104 | -0.53(-2.10%) | ||
Jun 22, 2017 | 25.03 | 25.57 | 24.76 | 25.03 | 58,460 | -0.02(-0.08%) |
Jun 21, 2017 | 26.01 | 26.02 | 25.00 | 25.05 | 63,115 | -0.92(-3.53%) |
Jun 20, 2017 | 26.44 | 26.44 | 25.91 | 25.97 | 73,007 | -0.54(-2.06%) |
Jun 19, 2017 | 26.12 | 26.73 | 25.87 | 26.51 | 137,874 | +0.47(+1.80%) |
Jun 16, 2017 | 26.27 | 26.48 | 25.98 | 26.04 | 155,989 | -0.36(-1.38%) |
Jun 15, 2017 | 26.37 | 26.89 | 26.31 | 26.41 | 67,929 | -0.20(-0.75%) |
Jun 14, 2017 | 26.70 | 26.77 | 26.18 | 26.61 | 92,525 | -0.08(-0.29%) |
Jun 13, 2017 | 26.93 | 27.51 | 26.55 | 26.68 | 152,645 | -0.20(-0.75%) |
Jun 12, 2017 | 27.95 | 27.96 | 26.54 | 26.88 | 250,527 | -0.96(-3.43%) |
Jun 09, 2017 | 27.45 | 28.35 | 27.33 | 27.84 | 293,427 | +0.44(+1.61%) |
Jun 08, 2017 | 26.66 | 27.42 | 26.54 | 27.40 | 191,265 | +0.76(+2.83%) |
Jun 07, 2017 | 26.68 | 26.86 | 26.30 | 26.64 | 153,473 | +0.10(+0.36%) |
Jun 06, 2017 | 26.51 | 26.68 | 26.42 | 26.55 | 137,529 | -0.03(-0.11%) |
Jun 05, 2017 | 26.01 | 26.61 | 25.86 | 26.58 | 185,591 | +0.47(+1.79%) |
Jun 02, 2017 | 25.52 | 26.53 | 25.49 | 26.11 | 194,103 | +0.58(+2.28%) |
Jun 01, 2017 | 26.91 | 26.91 | 25.21 | 25.53 | 282,948 | -1.19(-4.44%) |
May 31, 2017 | 25.07 | 27.06 | 24.92 | 26.71 | 558,683 | +3.39(+14.56%) |
May 30, 2017 | 23.82 | 23.83 | 22.86 | 23.32 | 222,563 | -0.74(-3.06%) |
May 26, 2017 | 23.16 | 24.10 | 22.68 | 24.05 | 140,364 | +0.68(+2.90%) |
May 25, 2017 | 23.53 | 23.53 | 22.91 | 23.38 | 152,722 | +0.09(+0.37%) |
May 24, 2017 | 23.73 | 24.02 | 23.24 | 23.29 | 55,405 | -0.40(-1.70%) |
May 23, 2017 | 23.51 | 23.94 | 23.00 | 23.69 | 189,036 | +0.31(+1.31%) |
May 22, 2017 | 23.39 | 23.50 | 23.01 | 23.38 | 77,819 | +0.08(+0.33%) |
May 19, 2017 | 23.00 | 23.43 | 22.63 | 23.31 | 125,578 | +0.50(+2.18%) |
May 18, 2017 | 22.52 | 23.02 | 22.17 | 22.81 | 105,324 | +0.20(+0.89%) |
May 17, 2017 | 23.26 | 23.59 | 22.60 | 22.61 | 61,781 | -1.08(-4.56%) |
May 16, 2017 | 23.67 | 24.01 | 23.58 | 23.69 | 170,250 | -0.02(-0.08%) |
May 15, 2017 | 23.74 | 23.93 | 23.42 | 23.71 | 107,827 | +0.05(+0.20%) |
May 12, 2017 | 23.72 | 24.04 | 23.44 | 23.66 | 69,965 | -0.11(-0.44%) |
May 11, 2017 | 23.94 | 24.35 | 23.70 | 23.77 | 102,163 | -0.25(-1.03%) |
May 10, 2017 | 24.20 | 24.69 | 23.49 | 24.02 | 87,034 | -0.24(-0.99%) |
May 09, 2017 | 24.17 | 24.55 | 24.13 | 24.25 | 143,431 | +0.11(+0.44%) |
May 08, 2017 | 23.57 | 24.16 | 23.57 | 24.15 | 68,358 | +0.43(+1.81%) |
May 05, 2017 | 24.04 | 24.04 | 23.43 | 23.72 | 150,389 | -0.18(-0.76%) |
May 04, 2017 | 24.15 | 24.29 | 23.74 | 23.90 | 80,927 | -0.21(-0.87%) |
May 03, 2017 | 24.55 | 24.62 | 23.92 | 24.11 | 121,968 | -0.52(-2.10%) |
May 02, 2017 | 24.86 | 25.39 | 24.59 | 24.63 | 119,183 | -0.22(-0.88%) |
May 01, 2017 | 25.14 | 25.23 | 24.61 | 24.85 | 48,917 | -0.10(-0.38%) |
Apr 28, 2017 | 25.63 | 25.63 | 24.90 | 24.94 | 53,422 | -0.69(-2.68%) |
Apr 27, 2017 | 26.05 | 26.06 | 25.46 | 25.63 | 34,251 | -0.39(-1.50%) |
Apr 26, 2017 | 25.86 | 26.40 | 25.80 | 26.02 | 85,001 | +0.08(+0.29%) |
Apr 25, 2017 | 25.31 | 26.28 | 24.95 | 25.95 | 92,040 | +0.91(+3.62%) |
Apr 24, 2017 | 24.58 | 25.26 | 24.53 | 25.04 | 82,403 | +0.75(+3.11%) |
Apr 21, 2017 | 24.37 | 24.44 | 23.99 | 24.28 | 92,856 | -0.11(-0.47%) |
Apr 20, 2017 | 23.99 | 24.53 | 23.99 | 24.40 | 80,358 | +0.41(+1.71%) |
Apr 19, 2017 | 23.80 | 24.36 | 23.80 | 23.99 | 86,967 | +0.06(+0.24%) |
Apr 18, 2017 | 23.45 | 24.02 | 23.45 | 23.93 | 69,013 | +0.28(+1.17%) |
Apr 17, 2017 | 23.57 | 23.68 | 23.38 | 23.65 | 52,288 | +0.12(+0.53%) |
Apr 13, 2017 | 24.02 | 24.05 | 23.27 | 23.53 | 115,497 | -0.61(-2.53%) |
Apr 12, 2017 | 24.43 | 24.53 | 23.94 | 24.14 | 71,389 | -0.36(-1.48%) |
Apr 11, 2017 | 24.52 | 24.60 | 24.25 | 24.50 | 56,367 | -0.03(-0.12%) |
Apr 10, 2017 | 25.15 | 25.33 | 24.51 | 24.53 | 114,674 | -0.70(-2.76%) |
Apr 07, 2017 | 24.96 | 25.31 | 24.71 | 25.23 | 120,336 | +0.31(+1.26%) |
Apr 06, 2017 | 24.05 | 24.97 | 24.05 | 24.91 | 128,856 | +0.85(+3.53%) |
Apr 05, 2017 | 23.91 | 24.39 | 23.83 | 24.06 | 126,394 | +0.14(+0.60%) |
Apr 04, 2017 | 23.89 | 23.92 | 23.47 | 23.92 | 71,564 | +0.09(+0.36%) |
Apr 03, 2017 | 23.70 | 25.17 | 23.54 | 23.84 | 218,632 | +0.14(+0.60%) |
Mar 31, 2017 | 23.84 | 23.98 | 23.55 | 23.69 | 87,441 | -0.11(-0.48%) |
Mar 30, 2017 | 23.29 | 23.94 | 23.29 | 23.81 | 121,948 | +0.40(+1.71%) |
Mar 29, 2017 | 23.28 | 23.82 | 23.21 | 23.41 | 141,524 | -0.04(-0.16%) |
Mar 28, 2017 | 23.06 | 23.62 | 22.72 | 23.44 | 86,574 | +0.23(+0.99%) |
Mar 27, 2017 | 22.72 | 23.40 | 22.50 | 23.21 | 70,092 | +0.03(+0.12%) |
Mar 24, 2017 | 23.50 | 23.76 | 23.11 | 23.19 | 53,184 | -0.26(-1.10%) |
Mar 23, 2017 | 22.93 | 23.62 | 22.87 | 23.44 | 139,853 | +0.49(+2.12%) |
Mar 22, 2017 | 23.16 | 23.23 | 22.07 | 22.96 | 64,684 | -0.22(-0.95%) |
Mar 21, 2017 | 24.10 | 24.16 | 22.86 | 23.18 | 164,473 | -0.85(-3.54%) |
Mar 20, 2017 | 24.20 | 24.42 | 23.95 | 24.03 | 49,597 | -0.17(-0.71%) |
Mar 17, 2017 | 24.16 | 24.48 | 24.09 | 24.20 | 189,328 | -0.02(-0.08%) |
Mar 16, 2017 | 23.89 | 24.35 | 23.89 | 24.22 | 48,530 | +0.13(+0.55%) |
Mar 15, 2017 | 23.50 | 24.23 | 23.48 | 24.08 | 70,664 | +0.35(+1.49%) |
Mar 14, 2017 | 23.43 | 23.91 | 23.11 | 23.73 | 67,480 | +0.19(+0.81%) |
Mar 13, 2017 | 23.58 | 23.88 | 23.35 | 23.54 | 57,109 | -0.05(-0.20%) |
Mar 10, 2017 | 23.64 | 23.85 | 23.30 | 23.59 | 84,939 | +0.21(+0.90%) |
Mar 09, 2017 | 23.64 | 24.09 | 23.31 | 23.38 | 61,155 | -0.64(-2.66%) |
Mar 08, 2017 | 24.64 | 24.64 | 23.96 | 24.02 | 52,175 | -0.43(-1.76%) |
Mar 07, 2017 | 25.17 | 25.17 | 24.41 | 24.45 | 74,792 | -0.38(-1.54%) |
Mar 06, 2017 | 25.54 | 25.54 | 24.82 | 24.83 | 38,947 | -0.45(-1.77%) |
Mar 03, 2017 | 25.02 | 25.71 | 25.02 | 25.28 | 65,902 | +0.21(+0.84%) |
Mar 02, 2017 | 25.90 | 26.01 | 24.98 | 25.07 | 54,283 | -0.77(-2.97%) |
Mar 01, 2017 | 25.03 | 25.97 | 24.88 | 25.84 | 138,067 | +1.20(+4.86%) |
Feb 28, 2017 | 24.84 | 25.13 | 24.34 | 24.64 | 154,305 | -0.20(-0.81%) |
Feb 27, 2017 | 24.99 | 25.28 | 24.63 | 24.84 | 77,894 | +0.11(+0.42%) |
Feb 24, 2017 | 24.20 | 24.75 | 24.20 | 24.73 | 98,518 | +0.30(+1.21%) |
Feb 23, 2017 | 25.51 | 25.51 | 24.38 | 24.44 | 84,961 | -1.09(-4.26%) |
Feb 22, 2017 | 25.58 | 25.67 | 25.42 | 25.52 | 52,470 | -0.20(-0.78%) |
Feb 21, 2017 | 25.95 | 26.08 | 25.63 | 25.73 | 65,146 | +0.02(+0.07%) |
Feb 17, 2017 | 25.71 | 25.71 | 25.71 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.90 | 25.97 | 25.66 | 25.77 | 74,719 | -0.13(-0.52%) |
Feb 15, 2017 | 25.65 | 25.95 | 25.38 | 25.91 | 73,882 | +0.22(+0.85%) |
Feb 14, 2017 | 25.46 | 26.01 | 25.34 | 25.69 | 120,987 | -0.01(-0.04%) |
Feb 13, 2017 | 26.23 | 26.47 | 25.59 | 25.70 | 63,549 | -0.53(-2.04%) |
Feb 10, 2017 | 26.79 | 26.79 | 26.15 | 26.23 | 92,801 | -0.48(-1.79%) |
Feb 09, 2017 | 25.86 | 26.81 | 25.86 | 26.71 | 191,433 | +1.04(+4.05%) |
Feb 08, 2017 | 26.16 | 26.16 | 25.29 | 25.67 | 79,424 | -0.53(-2.04%) |
Feb 07, 2017 | 26.16 | 26.47 | 24.53 | 26.20 | 165,147 | +0.10(+0.40%) |
Feb 06, 2017 | 25.84 | 26.17 | 25.63 | 26.10 | 93,932 | +0.24(+0.92%) |
Feb 03, 2017 | 25.61 | 25.97 | 25.54 | 25.86 | 100,242 | +0.32(+1.27%) |
Feb 02, 2017 | 25.88 | 26.12 | 25.46 | 25.54 | 93,558 | -0.52(-2.01%) |
Feb 01, 2017 | 26.15 | 26.34 | 25.67 | 26.06 | 116,764 | -0.14(-0.55%) |
Jan 31, 2017 | 26.35 | 26.41 | 25.61 | 26.20 | 208,657 | -0.04(-0.15%) |
Jan 30, 2017 | 25.45 | 26.51 | 25.05 | 26.24 | 176,474 | +0.48(+1.85%) |
Jan 27, 2017 | 25.93 | 26.34 | 23.92 | 25.76 | 227,873 | -0.30(-1.17%) |
Jan 26, 2017 | 25.78 | 26.36 | 21.81 | 26.07 | 960,453 | -1.22(-4.47%) |
Jan 25, 2017 | 27.08 | 27.86 | 26.90 | 27.29 | 247,353 | +0.38(+1.42%) |
Jan 24, 2017 | 25.74 | 27.02 | 25.66 | 26.91 | 305,879 | +1.25(+4.87%) |
Jan 23, 2017 | 26.10 | 26.21 | 25.42 | 25.66 | 270,802 | +0.70(+2.79%) |
Jan 20, 2017 | 25.05 | 25.47 | 24.73 | 24.96 | 177,922 | -0.07(-0.27%) |
Jan 19, 2017 | 25.20 | 25.35 | 24.73 | 25.03 | 74,462 | -0.17(-0.68%) |
Jan 18, 2017 | 25.34 | 25.40 | 24.85 | 25.20 | 76,859 | +0.06(+0.23%) |
Jan 17, 2017 | 25.87 | 25.87 | 25.13 | 25.14 | 114,545 | -0.72(-2.80%) |
Jan 13, 2017 | 25.87 | 25.87 | 25.87 | 0 | -0.30(-1.13%) | |
Jan 12, 2017 | 26.22 | 26.22 | 24.83 | 26.16 | 173,349 | -0.26(-0.97%) |
Jan 11, 2017 | 25.62 | 26.49 | 25.62 | 26.42 | 61,842 | +0.46(+1.76%) |
Jan 10, 2017 | 25.30 | 26.26 | 25.30 | 25.96 | 94,119 | +0.70(+2.75%) |
Jan 09, 2017 | 25.49 | 25.70 | 25.13 | 25.27 | 163,940 | -0.39(-1.52%) |
Jan 06, 2017 | 26.02 | 26.30 | 25.27 | 25.66 | 45,291 | -0.27(-1.03%) |
Jan 05, 2017 | 26.46 | 26.66 | 25.75 | 25.93 | 113,937 | -0.66(-2.47%) |
Jan 04, 2017 | 26.27 | 26.80 | 26.27 | 26.58 | 125,640 | +0.40(+1.53%) |
Jan 03, 2017 | 26.21 | 26.24 | 25.67 | 26.18 | 113,841 | +0.41(+1.59%) |
Dec 30, 2016 | 25.77 | 25.77 | 25.77 | 0 | +0.21(+0.82%) | |
Dec 29, 2016 | 25.81 | 25.99 | 25.43 | 25.56 | 105,066 | -0.14(-0.56%) |
Dec 28, 2016 | 25.89 | 26.06 | 25.56 | 25.71 | 140,534 | -0.18(-0.70%) |
Dec 27, 2016 | 25.03 | 25.93 | 25.02 | 25.89 | 129,799 | +0.87(+3.47%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | +0.15(+0.61%) | |
Dec 22, 2016 | 25.40 | 25.49 | 24.56 | 24.87 | 109,332 | -0.58(-2.28%) |
Dec 21, 2016 | 25.31 | 25.74 | 24.96 | 25.45 | 133,996 | +0.04(+0.15%) |
Dec 20, 2016 | 24.97 | 25.54 | 24.91 | 25.41 | 241,987 | +0.67(+2.70%) |
Dec 19, 2016 | 24.88 | 25.14 | 24.31 | 24.74 | 176,410 | +0.06(+0.23%) |
Dec 16, 2016 | 24.75 | 25.00 | 24.44 | 24.69 | 310,142 | -0.01(-0.04%) |
Dec 15, 2016 | 24.49 | 25.39 | 24.25 | 24.70 | 274,307 | +0.15(+0.62%) |
Dec 14, 2016 | 25.21 | 25.21 | 24.47 | 24.54 | 136,402 | -0.64(-2.54%) |
Dec 13, 2016 | 25.65 | 25.65 | 24.58 | 25.18 | 134,293 | -0.27(-1.05%) |
Dec 12, 2016 | 25.50 | 26.01 | 25.34 | 25.45 | 85,709 | -0.24(-0.93%) |
Dec 09, 2016 | 25.09 | 25.90 | 25.09 | 25.69 | 100,104 | +0.88(+3.53%) |
Dec 08, 2016 | 24.14 | 25.01 | 23.86 | 24.81 | 141,411 | +0.03(+0.12%) |
Dec 07, 2016 | 26.31 | 26.57 | 24.59 | 24.78 | 173,737 | -1.52(-5.76%) |
Dec 06, 2016 | 25.42 | 26.43 | 25.14 | 26.30 | 66,651 | +1.02(+4.03%) |
Dec 05, 2016 | 24.96 | 25.52 | 24.96 | 25.28 | 54,373 | +0.51(+2.08%) |
Dec 02, 2016 | 25.12 | 25.26 | 24.67 | 24.76 | 39,515 | -0.35(-1.40%) |
Dec 01, 2016 | 25.69 | 25.69 | 24.79 | 25.12 | 61,294 | +0.03(+0.11%) |
Nov 30, 2016 | 24.79 | 25.34 | 24.79 | 25.09 | 79,354 | +0.32(+1.31%) |
Nov 29, 2016 | 24.53 | 24.91 | 24.36 | 24.76 | 58,927 | +0.38(+1.56%) |
Nov 28, 2016 | 24.83 | 24.93 | 24.26 | 24.38 | 90,114 | -0.55(-2.22%) |
Nov 25, 2016 | 24.98 | 25.13 | 24.70 | 24.93 | 27,502 | +0.11(+0.46%) |
Nov 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | +1.44(+6.16%) | |
Nov 22, 2016 | 22.90 | 23.42 | 22.58 | 23.38 | 152,550 | +0.49(+2.12%) |
Nov 21, 2016 | 22.77 | 23.13 | 22.67 | 22.90 | 130,945 | +0.27(+1.18%) |
Nov 18, 2016 | 22.84 | 23.20 | 22.30 | 22.63 | 115,724 | -0.10(-0.46%) |
Nov 17, 2016 | 22.99 | 23.54 | 22.66 | 22.73 | 100,295 | -0.36(-1.57%) |
Nov 16, 2016 | 23.54 | 23.59 | 23.08 | 23.10 | 158,827 | -0.50(-2.10%) |
Nov 15, 2016 | 23.61 | 23.69 | 22.02 | 23.59 | 66,174 | +0.07(+0.28%) |
Nov 14, 2016 | 23.07 | 23.92 | 22.78 | 23.52 | 171,695 | +0.91(+4.00%) |
Nov 11, 2016 | 21.80 | 23.38 | 21.80 | 22.62 | 139,444 | +0.82(+3.76%) |
Nov 10, 2016 | 21.21 | 21.53 | 21.01 | 21.80 | 127,988 | +0.67(+3.16%) |
Nov 09, 2016 | 19.25 | 21.14 | 19.25 | 21.13 | 110,878 | +1.55(+7.94%) |
Nov 08, 2016 | 19.34 | 19.74 | 19.18 | 19.58 | 49,870 | +0.29(+1.48%) |
Nov 07, 2016 | 19.24 | 19.64 | 19.00 | 19.29 | 61,498 | +0.37(+1.96%) |
Nov 04, 2016 | 18.58 | 19.22 | 18.57 | 18.92 | 53,778 | +0.48(+2.58%) |
Nov 03, 2016 | 18.11 | 18.57 | 18.09 | 18.45 | 107,307 | +0.39(+2.16%) |
Nov 02, 2016 | 18.10 | 18.13 | 17.78 | 18.06 | 55,215 | -0.16(-0.89%) |