Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.49 | 26.98 | 26.36 | 26.97 | 504,810 | +0.49(+1.84%) |
Sep 28, 2017 | 26.04 | 26.50 | 26.03 | 26.49 | 1,102,542 | +0.36(+1.37%) |
Sep 27, 2017 | 26.74 | 26.79 | 26.07 | 26.13 | 685,122 | -0.46(-1.73%) |
Sep 26, 2017 | 26.90 | 26.91 | 26.45 | 26.59 | 437,243 | -0.27(-1.02%) |
Sep 25, 2017 | 26.94 | 27.08 | 26.78 | 26.86 | 273,896 | +0.02(+0.06%) |
Sep 22, 2017 | 26.20 | 26.91 | 26.20 | 26.85 | 383,731 | +0.62(+2.37%) |
Sep 21, 2017 | 26.37 | 26.41 | 26.16 | 26.22 | 224,496 | -0.10(-0.39%) |
Sep 20, 2017 | 26.05 | 26.54 | 26.04 | 26.33 | 387,773 | +0.32(+1.25%) |
Sep 19, 2017 | 26.06 | 26.10 | 25.83 | 26.00 | 291,257 | -0.03(-0.13%) |
Sep 18, 2017 | 25.95 | 26.11 | 25.60 | 26.04 | 631,628 | +0.09(+0.33%) |
Sep 15, 2017 | 25.91 | 26.09 | 25.75 | 25.95 | 757,087 | +0.01(+0.03%) |
Sep 14, 2017 | 25.74 | 26.12 | 25.74 | 25.94 | 541,880 | +0.15(+0.56%) |
Sep 13, 2017 | 25.90 | 25.92 | 25.73 | 25.80 | 452,067 | -0.04(-0.17%) |
Sep 12, 2017 | 26.02 | 26.27 | 25.66 | 25.84 | 767,364 | -0.07(-0.26%) |
Sep 11, 2017 | 25.48 | 26.06 | 25.48 | 25.91 | 765,458 | +0.46(+1.81%) |
Sep 08, 2017 | 25.29 | 25.57 | 25.17 | 25.45 | 418,789 | +0.11(+0.44%) |
Sep 07, 2017 | 25.57 | 25.84 | 25.32 | 25.34 | 351,079 | -0.21(-0.83%) |
Sep 06, 2017 | 25.12 | 25.81 | 25.12 | 25.55 | 673,879 | +0.43(+1.70%) |
Sep 05, 2017 | 25.41 | 25.50 | 25.04 | 25.12 | 323,115 | -0.34(-1.34%) |
Sep 01, 2017 | 25.46 | 25.63 | 25.22 | 25.46 | 876,399 | +0.09(+0.37%) |
Aug 31, 2017 | 25.11 | 25.39 | 25.00 | 25.37 | 577,799 | +0.42(+1.68%) |
Aug 30, 2017 | 24.73 | 25.05 | 24.60 | 24.95 | 354,815 | +0.18(+0.72%) |
Aug 29, 2017 | 24.41 | 24.88 | 24.30 | 24.77 | 484,155 | +0.39(+1.61%) |
Aug 28, 2017 | 24.42 | 24.51 | 24.26 | 24.38 | 416,153 | -0.04(-0.17%) |
Aug 25, 2017 | 24.45 | 24.52 | 24.27 | 24.42 | 443,173 | +0.02(+0.07%) |
Aug 24, 2017 | 24.30 | 24.50 | 24.25 | 24.41 | 405,595 | +0.09(+0.39%) |
Aug 23, 2017 | 24.05 | 24.38 | 23.97 | 24.31 | 654,665 | +0.26(+1.10%) |
Aug 22, 2017 | 24.06 | 24.12 | 23.86 | 24.05 | 899,312 | +0.00(+0.00%) |
Aug 21, 2017 | 24.04 | 24.23 | 23.87 | 24.05 | 727,852 | -0.05(-0.21%) |
Aug 18, 2017 | 24.25 | 24.43 | 23.71 | 24.10 | 911,980 | -0.14(-0.59%) |
Aug 17, 2017 | 24.22 | 24.70 | 24.18 | 24.24 | 1,193,222 | -0.14(-0.56%) |
Aug 16, 2017 | 24.17 | 24.72 | 24.13 | 24.38 | 768,542 | +0.31(+1.27%) |
Aug 15, 2017 | 23.49 | 24.13 | 23.49 | 24.07 | 924,577 | +0.50(+2.12%) |
Aug 14, 2017 | 23.12 | 23.63 | 23.07 | 23.57 | 713,391 | +0.59(+2.58%) |
Aug 11, 2017 | 22.83 | 23.16 | 22.73 | 22.98 | 742,177 | -0.08(-0.33%) |
Aug 10, 2017 | 23.67 | 23.68 | 23.05 | 23.06 | 576,861 | -0.60(-2.54%) |
Aug 09, 2017 | 24.29 | 24.44 | 22.98 | 23.66 | 2,595,637 | -1.48(-5.87%) |
Aug 08, 2017 | 23.39 | 26.04 | 23.23 | 25.13 | 3,280,575 | +1.98(+8.57%) |
Aug 07, 2017 | 23.25 | 23.40 | 22.84 | 23.15 | 1,314,069 | -0.14(-0.58%) |
Aug 04, 2017 | 23.36 | 23.44 | 23.08 | 23.28 | 556,405 | +0.01(+0.04%) |
Aug 03, 2017 | 23.28 | 23.47 | 23.18 | 23.28 | 343,337 | -0.02(-0.07%) |
Aug 02, 2017 | 23.23 | 23.50 | 22.95 | 23.29 | 895,289 | -0.04(-0.18%) |
Aug 01, 2017 | 23.99 | 23.99 | 23.08 | 23.34 | 864,317 | -0.60(-2.51%) |
Jul 31, 2017 | 24.17 | 24.17 | 23.71 | 23.94 | 723,409 | -0.20(-0.81%) |
Jul 28, 2017 | 24.26 | 24.43 | 23.98 | 24.13 | 846,185 | -0.07(-0.28%) |
Jul 27, 2017 | 24.08 | 24.31 | 24.02 | 24.20 | 792,676 | +0.01(+0.04%) |
Jul 26, 2017 | 24.25 | 24.31 | 23.90 | 24.19 | 766,246 | -0.02(-0.07%) |
Jul 25, 2017 | 23.94 | 24.35 | 23.87 | 24.21 | 728,437 | +0.33(+1.38%) |
Jul 24, 2017 | 23.96 | 24.04 | 23.77 | 23.88 | 461,243 | -0.20(-0.85%) |
Jul 21, 2017 | 23.98 | 24.23 | 23.90 | 24.08 | 431,949 | +0.17(+0.71%) |
Jul 20, 2017 | 23.78 | 24.14 | 23.78 | 23.91 | 522,154 | +0.13(+0.53%) |
Jul 19, 2017 | 23.75 | 23.84 | 23.49 | 23.78 | 535,197 | +0.07(+0.29%) |
Jul 18, 2017 | 23.43 | 23.72 | 23.39 | 23.72 | 794,563 | +0.26(+1.12%) |
Jul 17, 2017 | 23.64 | 23.64 | 23.36 | 23.45 | 708,113 | -0.11(-0.47%) |
Jul 14, 2017 | 23.24 | 23.62 | 23.18 | 23.56 | 703,099 | +0.37(+1.61%) |
Jul 13, 2017 | 23.12 | 23.31 | 22.79 | 23.19 | 830,779 | -0.03(-0.11%) |
Jul 12, 2017 | 23.47 | 23.63 | 23.12 | 23.22 | 1,064,871 | -0.08(-0.36%) |
Jul 11, 2017 | 22.84 | 23.45 | 22.62 | 23.30 | 1,172,859 | +0.43(+1.89%) |
Jul 10, 2017 | 23.43 | 24.01 | 22.71 | 22.87 | 2,168,999 | -1.77(-7.19%) |
Jul 07, 2017 | 24.62 | 24.72 | 24.13 | 24.64 | 650,957 | +0.03(+0.14%) |
Jul 06, 2017 | 24.69 | 24.90 | 24.51 | 24.61 | 437,355 | -0.20(-0.82%) |
Jul 05, 2017 | 24.93 | 25.18 | 24.68 | 24.81 | 625,204 | +0.07(+0.27%) |
Jul 03, 2017 | 24.52 | 25.09 | 24.37 | 24.74 | 504,318 | +0.37(+1.53%) |
Jun 30, 2017 | 24.64 | 24.81 | 24.27 | 24.37 | 961,972 | -0.22(-0.90%) |
Jun 29, 2017 | 24.44 | 24.78 | 24.23 | 24.59 | 1,069,040 | +0.24(+0.98%) |
Jun 28, 2017 | 24.63 | 24.82 | 24.25 | 24.35 | 1,067,134 | -0.14(-0.59%) |
Jun 27, 2017 | 24.34 | 24.71 | 24.23 | 24.50 | 616,843 | +0.05(+0.21%) |
Jun 26, 2017 | 24.51 | 24.67 | 24.31 | 24.45 | 667,181 | +0.00(+0.00%) |
Jun 23, 2017 | 23.76 | 24.65 | 23.59 | 24.45 | 1,264,080 | +0.86(+3.63%) |
Jun 22, 2017 | 24.19 | 24.22 | 23.45 | 23.59 | 2,020,468 | -0.64(-2.66%) |
Jun 21, 2017 | 24.53 | 24.61 | 24.20 | 24.23 | 771,739 | -0.23(-0.94%) |
Jun 20, 2017 | 25.02 | 25.15 | 24.36 | 24.46 | 1,859,217 | -0.68(-2.70%) |
Jun 19, 2017 | 25.15 | 25.23 | 24.94 | 25.14 | 1,446,941 | -0.01(-0.03%) |
Jun 16, 2017 | 25.91 | 25.91 | 25.00 | 25.15 | 1,406,549 | -0.72(-2.79%) |
Jun 15, 2017 | 26.63 | 26.67 | 25.58 | 25.87 | 1,090,915 | -1.02(-3.78%) |
Jun 14, 2017 | 26.92 | 27.19 | 26.68 | 26.89 | 434,153 | -0.22(-0.81%) |
Jun 13, 2017 | 27.56 | 27.66 | 27.02 | 27.11 | 432,603 | -0.36(-1.30%) |
Jun 12, 2017 | 26.62 | 27.48 | 26.62 | 27.46 | 373,912 | +0.89(+3.35%) |
Jun 09, 2017 | 26.33 | 26.67 | 26.15 | 26.57 | 290,941 | +0.35(+1.33%) |
Jun 08, 2017 | 26.11 | 26.27 | 25.97 | 26.23 | 403,856 | +0.19(+0.72%) |
Jun 07, 2017 | 26.85 | 26.85 | 25.99 | 26.04 | 748,779 | -0.75(-2.82%) |
Jun 06, 2017 | 26.67 | 26.83 | 26.47 | 26.80 | 389,592 | +0.01(+0.03%) |
Jun 05, 2017 | 26.65 | 26.92 | 26.65 | 26.79 | 443,983 | +0.01(+0.03%) |
Jun 02, 2017 | 26.68 | 26.86 | 26.53 | 26.78 | 548,119 | +0.20(+0.77%) |
Jun 01, 2017 | 26.37 | 26.60 | 26.15 | 26.57 | 498,501 | +0.25(+0.97%) |
May 31, 2017 | 26.47 | 26.67 | 25.95 | 26.32 | 679,253 | -0.29(-1.08%) |
May 30, 2017 | 26.50 | 26.79 | 26.49 | 26.61 | 249,584 | +0.18(+0.67%) |
May 26, 2017 | 26.72 | 26.76 | 26.41 | 26.43 | 484,747 | -0.28(-1.05%) |
May 25, 2017 | 26.74 | 26.93 | 26.52 | 26.71 | 410,578 | -0.08(-0.28%) |
May 24, 2017 | 26.74 | 26.91 | 26.58 | 26.79 | 629,273 | +0.17(+0.64%) |
May 23, 2017 | 26.25 | 26.66 | 26.25 | 26.62 | 365,544 | +0.54(+2.08%) |
May 22, 2017 | 26.34 | 26.37 | 25.70 | 26.07 | 1,408,778 | -0.42(-1.57%) |
May 19, 2017 | 26.83 | 26.85 | 26.23 | 26.49 | 1,738,727 | -0.29(-1.08%) |
May 18, 2017 | 26.30 | 27.32 | 26.16 | 26.78 | 1,263,865 | +0.71(+2.72%) |
May 17, 2017 | 25.73 | 26.09 | 25.66 | 26.07 | 666,831 | +0.05(+0.19%) |
May 16, 2017 | 26.22 | 26.29 | 25.88 | 26.02 | 517,862 | -0.13(-0.48%) |
May 15, 2017 | 26.08 | 26.42 | 26.07 | 26.15 | 346,557 | +0.03(+0.13%) |
May 12, 2017 | 26.21 | 26.76 | 25.90 | 26.11 | 317,346 | -0.13(-0.51%) |
May 11, 2017 | 26.76 | 26.81 | 26.13 | 26.25 | 716,412 | -0.55(-2.05%) |
May 10, 2017 | 26.37 | 27.03 | 26.31 | 26.80 | 911,699 | +0.38(+1.44%) |
May 09, 2017 | 25.56 | 26.44 | 25.56 | 26.42 | 802,827 | +0.80(+3.13%) |
May 08, 2017 | 25.88 | 26.07 | 25.54 | 25.61 | 819,085 | -0.45(-1.72%) |
May 05, 2017 | 25.82 | 26.71 | 25.24 | 26.06 | 1,999,998 | -0.92(-3.41%) |
May 04, 2017 | 27.34 | 27.52 | 26.66 | 26.98 | 1,108,678 | -0.36(-1.33%) |
May 03, 2017 | 27.48 | 27.51 | 27.07 | 27.34 | 990,715 | -0.16(-0.58%) |
May 02, 2017 | 27.45 | 27.56 | 27.23 | 27.50 | 807,227 | +0.02(+0.06%) |
May 01, 2017 | 27.10 | 27.54 | 26.90 | 27.49 | 1,422,349 | -0.14(-0.52%) |
Apr 28, 2017 | 27.81 | 27.83 | 27.55 | 27.63 | 648,969 | -0.09(-0.33%) |
Apr 27, 2017 | 27.53 | 27.79 | 27.45 | 27.72 | 980,122 | +0.30(+1.08%) |
Apr 26, 2017 | 27.07 | 27.51 | 27.06 | 27.43 | 373,727 | +0.36(+1.34%) |
Apr 25, 2017 | 26.80 | 27.18 | 26.72 | 27.06 | 1,158,950 | +0.35(+1.29%) |
Apr 24, 2017 | 26.39 | 26.83 | 26.27 | 26.72 | 485,788 | +0.79(+3.06%) |
Apr 21, 2017 | 26.06 | 26.13 | 25.73 | 25.93 | 250,510 | -0.09(-0.36%) |
Apr 20, 2017 | 26.16 | 26.30 | 25.90 | 26.02 | 426,500 | -0.03(-0.13%) |
Apr 19, 2017 | 26.20 | 26.26 | 25.90 | 26.05 | 698,759 | -0.04(-0.16%) |
Apr 18, 2017 | 25.83 | 26.18 | 25.83 | 26.09 | 690,297 | +0.08(+0.29%) |
Apr 17, 2017 | 26.02 | 26.15 | 25.93 | 26.02 | 699,606 | +0.12(+0.46%) |
Apr 13, 2017 | 25.86 | 26.03 | 25.72 | 25.90 | 564,313 | +0.15(+0.59%) |
Apr 12, 2017 | 25.94 | 25.94 | 25.56 | 25.75 | 899,322 | -0.24(-0.91%) |
Apr 11, 2017 | 25.65 | 26.02 | 25.50 | 25.99 | 817,553 | +0.32(+1.25%) |
Apr 10, 2017 | 26.22 | 26.22 | 24.76 | 25.66 | 2,347,622 | -1.31(-4.85%) |
Apr 07, 2017 | 27.52 | 27.71 | 26.91 | 26.97 | 754,926 | -0.62(-2.26%) |
Apr 06, 2017 | 27.28 | 27.79 | 27.17 | 27.60 | 533,346 | +0.39(+1.43%) |
Apr 05, 2017 | 27.46 | 27.66 | 27.06 | 27.21 | 1,050,619 | -0.10(-0.37%) |
Apr 04, 2017 | 27.23 | 27.31 | 26.96 | 27.31 | 816,912 | +0.20(+0.75%) |
Apr 03, 2017 | 27.73 | 27.83 | 27.10 | 27.11 | 1,271,352 | -0.64(-2.31%) |
Mar 31, 2017 | 27.61 | 27.92 | 27.47 | 27.75 | 398,296 | +0.17(+0.61%) |
Mar 30, 2017 | 27.66 | 27.82 | 27.57 | 27.58 | 385,095 | -0.03(-0.12%) |
Mar 29, 2017 | 27.56 | 27.70 | 27.41 | 27.61 | 265,033 | -0.03(-0.09%) |
Mar 28, 2017 | 27.30 | 27.86 | 27.28 | 27.64 | 477,545 | +0.28(+1.02%) |
Mar 27, 2017 | 27.14 | 27.42 | 26.90 | 27.36 | 444,225 | +0.16(+0.59%) |
Mar 24, 2017 | 27.14 | 27.27 | 27.01 | 27.20 | 452,216 | +0.08(+0.28%) |
Mar 23, 2017 | 26.71 | 27.20 | 26.63 | 27.12 | 568,952 | +0.46(+1.74%) |
Mar 22, 2017 | 26.31 | 26.74 | 26.20 | 26.66 | 1,031,523 | +0.29(+1.09%) |
Mar 21, 2017 | 26.65 | 26.79 | 26.30 | 26.37 | 542,010 | -0.11(-0.41%) |
Mar 20, 2017 | 26.64 | 26.69 | 26.42 | 26.48 | 231,607 | -0.26(-0.98%) |
Mar 17, 2017 | 26.62 | 26.85 | 26.57 | 26.74 | 453,512 | +0.17(+0.63%) |
Mar 16, 2017 | 26.77 | 26.89 | 26.40 | 26.58 | 337,043 | -0.19(-0.69%) |
Mar 15, 2017 | 26.44 | 26.80 | 26.36 | 26.76 | 427,436 | +0.40(+1.54%) |
Mar 14, 2017 | 26.58 | 26.63 | 26.15 | 26.36 | 372,975 | -0.28(-1.04%) |
Mar 13, 2017 | 26.52 | 26.73 | 26.49 | 26.63 | 440,809 | +0.03(+0.13%) |
Mar 10, 2017 | 26.05 | 26.69 | 25.88 | 26.60 | 1,044,420 | +0.77(+2.97%) |
Mar 09, 2017 | 26.10 | 26.10 | 25.65 | 25.83 | 1,155,752 | -0.22(-0.84%) |
Mar 08, 2017 | 26.69 | 26.69 | 26.01 | 26.05 | 420,926 | -0.54(-2.03%) |
Mar 07, 2017 | 26.82 | 26.90 | 26.58 | 26.59 | 280,118 | -0.24(-0.88%) |
Mar 06, 2017 | 27.11 | 27.30 | 26.79 | 26.83 | 388,069 | -0.34(-1.24%) |
Mar 03, 2017 | 27.17 | 27.39 | 27.06 | 27.17 | 430,229 | +0.04(+0.16%) |
Mar 02, 2017 | 28.03 | 28.03 | 27.11 | 27.12 | 730,706 | -0.90(-3.22%) |
Mar 01, 2017 | 28.71 | 28.88 | 28.03 | 28.03 | 715,322 | -0.39(-1.37%) |
Feb 28, 2017 | 28.90 | 29.11 | 28.40 | 28.41 | 1,001,370 | -0.66(-2.26%) |
Feb 27, 2017 | 28.73 | 29.18 | 28.64 | 29.07 | 1,390,163 | +0.40(+1.38%) |
Feb 24, 2017 | 28.17 | 28.73 | 28.02 | 28.68 | 850,249 | +0.30(+1.04%) |
Feb 23, 2017 | 28.84 | 28.94 | 28.23 | 28.38 | 884,782 | -0.34(-1.17%) |
Feb 22, 2017 | 29.29 | 29.58 | 28.68 | 28.72 | 1,646,924 | -0.54(-1.84%) |
Feb 21, 2017 | 27.45 | 29.70 | 27.41 | 29.26 | 2,355,578 | +3.14(+12.01%) |
Feb 17, 2017 | 26.12 | 26.12 | 26.12 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.09 | 26.39 | 26.09 | 26.22 | 698,243 | +0.07(+0.26%) |
Feb 15, 2017 | 26.15 | 26.43 | 26.00 | 26.15 | 837,222 | -0.05(-0.19%) |
Feb 14, 2017 | 26.43 | 26.52 | 25.83 | 26.20 | 1,103,322 | -0.24(-0.92%) |
Feb 13, 2017 | 26.85 | 27.09 | 26.43 | 26.45 | 446,879 | -0.41(-1.54%) |
Feb 10, 2017 | 26.43 | 26.98 | 26.31 | 26.86 | 492,841 | +0.45(+1.69%) |
Feb 09, 2017 | 25.89 | 26.65 | 25.89 | 26.42 | 1,087,774 | +0.46(+1.79%) |
Feb 08, 2017 | 26.20 | 26.32 | 25.92 | 25.95 | 861,059 | -0.35(-1.31%) |
Feb 07, 2017 | 26.84 | 26.84 | 26.26 | 26.30 | 776,700 | -0.69(-2.55%) |
Feb 06, 2017 | 27.33 | 27.50 | 26.93 | 26.99 | 570,844 | -0.49(-1.80%) |
Feb 03, 2017 | 26.95 | 27.48 | 26.89 | 27.48 | 701,757 | +0.62(+2.31%) |
Feb 02, 2017 | 27.09 | 27.09 | 26.67 | 26.86 | 529,002 | -0.28(-1.02%) |
Feb 01, 2017 | 27.14 | 27.27 | 26.82 | 27.14 | 479,160 | -0.08(-0.28%) |
Jan 31, 2017 | 26.98 | 27.38 | 26.95 | 27.21 | 775,795 | +0.26(+0.96%) |
Jan 30, 2017 | 27.31 | 27.51 | 26.79 | 26.95 | 328,060 | -0.39(-1.44%) |
Jan 27, 2017 | 27.45 | 27.54 | 27.33 | 27.35 | 578,307 | -0.05(-0.18%) |
Jan 26, 2017 | 27.32 | 27.58 | 27.17 | 27.40 | 591,481 | +0.06(+0.21%) |
Jan 25, 2017 | 27.04 | 27.34 | 26.93 | 27.34 | 582,564 | +0.40(+1.50%) |
Jan 24, 2017 | 26.70 | 27.14 | 26.58 | 26.93 | 483,682 | +0.35(+1.33%) |
Jan 23, 2017 | 26.61 | 26.62 | 26.24 | 26.58 | 612,654 | +0.03(+0.13%) |
Jan 20, 2017 | 26.26 | 26.66 | 25.60 | 26.55 | 973,277 | +0.08(+0.32%) |
Jan 19, 2017 | 26.98 | 27.05 | 26.35 | 26.47 | 788,799 | -0.60(-2.20%) |
Jan 18, 2017 | 27.00 | 27.43 | 26.93 | 27.06 | 554,069 | -0.02(-0.06%) |
Jan 17, 2017 | 27.56 | 27.61 | 26.99 | 27.08 | 673,156 | -0.57(-2.06%) |
Jan 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.84(-2.94%) | |
Jan 12, 2017 | 28.29 | 28.51 | 28.07 | 28.49 | 472,640 | +0.17(+0.59%) |
Jan 11, 2017 | 28.67 | 28.73 | 28.00 | 28.32 | 406,859 | -0.26(-0.91%) |
Jan 10, 2017 | 27.98 | 28.62 | 27.71 | 28.58 | 832,212 | +0.56(+2.01%) |
Jan 09, 2017 | 28.54 | 28.57 | 27.90 | 28.02 | 570,900 | -0.65(-2.25%) |
Jan 06, 2017 | 28.75 | 29.04 | 28.54 | 28.66 | 537,824 | -0.24(-0.84%) |
Jan 05, 2017 | 28.94 | 29.04 | 28.77 | 28.91 | 465,916 | +0.00(+0.00%) |
Jan 04, 2017 | 28.65 | 28.97 | 28.49 | 28.91 | 807,448 | +0.35(+1.23%) |
Jan 03, 2017 | 28.61 | 29.07 | 28.50 | 28.55 | 890,130 | +0.03(+0.12%) |
Dec 30, 2016 | 28.52 | 28.52 | 28.52 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.23 | 28.60 | 28.10 | 28.48 | 473,027 | +0.13(+0.47%) |
Dec 28, 2016 | 28.63 | 28.79 | 28.15 | 28.34 | 603,197 | -0.19(-0.68%) |
Dec 27, 2016 | 29.69 | 29.78 | 28.45 | 28.54 | 1,023,871 | -1.69(-5.58%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.72 | 31.72 | 29.53 | 29.57 | 1,215,909 | -2.26(-7.09%) |
Dec 21, 2016 | 31.50 | 31.91 | 31.50 | 31.83 | 474,266 | +0.29(+0.93%) |
Dec 20, 2016 | 31.42 | 31.73 | 31.36 | 31.53 | 769,463 | +0.27(+0.86%) |
Dec 19, 2016 | 31.52 | 31.70 | 30.86 | 31.26 | 1,079,603 | -0.26(-0.82%) |
Dec 16, 2016 | 32.19 | 32.25 | 31.46 | 31.52 | 1,260,998 | -0.61(-1.91%) |
Dec 15, 2016 | 31.99 | 32.43 | 31.99 | 32.14 | 564,492 | +0.08(+0.24%) |
Dec 14, 2016 | 32.69 | 32.79 | 32.02 | 32.06 | 411,276 | -0.75(-2.30%) |
Dec 13, 2016 | 32.85 | 32.98 | 32.40 | 32.82 | 691,157 | +0.08(+0.26%) |
Dec 12, 2016 | 32.97 | 33.02 | 32.61 | 32.73 | 473,568 | -0.23(-0.69%) |
Dec 09, 2016 | 33.04 | 33.33 | 32.72 | 32.96 | 797,605 | -0.07(-0.20%) |
Dec 08, 2016 | 33.52 | 33.52 | 32.25 | 33.02 | 647,797 | -0.05(-0.15%) |
Dec 07, 2016 | 31.84 | 33.17 | 31.84 | 33.08 | 831,437 | +1.25(+3.93%) |
Dec 06, 2016 | 31.67 | 31.86 | 31.30 | 31.83 | 696,371 | +0.03(+0.11%) |
Dec 05, 2016 | 31.25 | 31.80 | 31.19 | 31.79 | 1,178,122 | +0.55(+1.75%) |
Dec 02, 2016 | 32.46 | 32.46 | 31.15 | 31.25 | 587,615 | -1.22(-3.75%) |
Dec 01, 2016 | 32.21 | 32.62 | 31.90 | 32.46 | 798,993 | +0.39(+1.23%) |
Nov 30, 2016 | 31.87 | 32.23 | 31.77 | 32.07 | 677,621 | +0.42(+1.33%) |
Nov 29, 2016 | 31.40 | 31.81 | 31.40 | 31.65 | 496,893 | +0.09(+0.29%) |
Nov 28, 2016 | 31.73 | 32.37 | 31.51 | 31.56 | 491,815 | -0.24(-0.77%) |
Nov 25, 2016 | 31.96 | 32.03 | 31.69 | 31.80 | 154,246 | -0.20(-0.63%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.30 | 32.00 | 31.14 | 31.91 | 593,328 | +0.65(+2.08%) |
Nov 21, 2016 | 31.11 | 31.30 | 31.01 | 31.26 | 649,170 | +0.28(+0.89%) |
Nov 18, 2016 | 30.92 | 31.06 | 30.75 | 30.98 | 377,334 | +0.09(+0.30%) |
Nov 17, 2016 | 31.11 | 31.11 | 30.66 | 30.89 | 488,940 | -0.20(-0.64%) |
Nov 16, 2016 | 31.30 | 31.31 | 30.95 | 31.09 | 639,671 | -0.13(-0.40%) |
Nov 15, 2016 | 31.18 | 31.36 | 31.09 | 31.22 | 582,189 | +0.08(+0.24%) |
Nov 14, 2016 | 31.19 | 31.32 | 31.04 | 31.14 | 526,765 | +0.06(+0.19%) |
Nov 11, 2016 | 31.14 | 31.22 | 30.77 | 31.08 | 476,693 | +0.03(+0.11%) |
Nov 10, 2016 | 29.75 | 31.52 | 29.72 | 31.05 | 1,017,356 | +1.35(+4.56%) |
Nov 09, 2016 | 28.65 | 29.79 | 28.52 | 29.70 | 899,037 | +0.73(+2.51%) |
Nov 08, 2016 | 29.30 | 28.97 | 28.97 | 261,079 | -0.28(-0.97%) | |
Nov 07, 2016 | 29.01 | 29.38 | 28.99 | 29.25 | 509,392 | +0.48(+1.68%) |
Nov 04, 2016 | 28.61 | 28.99 | 28.43 | 28.77 | 329,083 | +0.14(+0.50%) |
Nov 03, 2016 | 28.44 | 28.84 | 28.37 | 28.63 | 440,793 | +0.22(+0.76%) |
Nov 02, 2016 | 28.56 | 28.65 | 28.37 | 28.41 | 517,846 | -0.08(-0.29%) |
Nov 01, 2016 | 28.89 | 29.05 | 28.35 | 28.49 | 607,459 | -0.39(-1.36%) |
Oct 31, 2016 | 28.79 | 28.99 | 28.59 | 28.89 | 256,876 | +0.09(+0.32%) |
Oct 28, 2016 | 28.80 | 29.08 | 28.66 | 28.79 | 273,726 | +0.03(+0.12%) |
Oct 27, 2016 | 28.93 | 28.93 | 28.63 | 28.76 | 396,785 | -0.10(-0.35%) |
Oct 26, 2016 | 28.87 | 28.94 | 28.62 | 28.86 | 353,447 | -0.02(-0.09%) |
Oct 25, 2016 | 29.13 | 29.13 | 28.82 | 28.89 | 248,942 | -0.27(-0.92%) |
Oct 24, 2016 | 29.57 | 29.62 | 29.05 | 29.15 | 229,766 | -0.34(-1.16%) |
Oct 21, 2016 | 29.35 | 29.57 | 29.25 | 29.50 | 220,081 | -0.10(-0.34%) |
Oct 20, 2016 | 29.52 | 29.65 | 29.42 | 29.60 | 265,870 | -0.01(-0.03%) |
Oct 19, 2016 | 29.67 | 29.77 | 29.50 | 29.60 | 446,191 | +0.08(+0.28%) |
Oct 18, 2016 | 29.65 | 29.72 | 29.46 | 29.52 | 609,917 | +0.14(+0.48%) |
Oct 17, 2016 | 29.63 | 29.63 | 29.25 | 29.38 | 362,368 | -0.23(-0.79%) |
Oct 14, 2016 | 29.79 | 29.92 | 29.60 | 29.61 | 534,986 | -0.04(-0.14%) |
Oct 13, 2016 | 29.63 | 29.81 | 29.39 | 29.65 | 442,753 | -0.17(-0.56%) |
Oct 12, 2016 | 29.73 | 29.86 | 29.52 | 29.82 | 399,272 | +0.10(+0.34%) |
Oct 11, 2016 | 29.66 | 29.75 | 29.42 | 29.72 | 530,167 | -0.24(-0.81%) |
Oct 10, 2016 | 29.71 | 30.31 | 29.69 | 29.96 | 428,093 | +0.59(+2.02%) |
Oct 07, 2016 | 29.74 | 29.74 | 29.23 | 29.37 | 394,675 | -0.34(-1.15%) |
Oct 06, 2016 | 29.50 | 29.78 | 29.48 | 29.71 | 277,656 | +0.07(+0.23%) |
Oct 05, 2016 | 29.51 | 29.80 | 29.38 | 29.65 | 440,392 | +0.21(+0.71%) |
Oct 04, 2016 | 30.11 | 30.35 | 29.40 | 29.44 | 745,255 | -0.63(-2.08%) |