Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.81 | 35.59 | 34.45 | 35.54 | 977,247 | +0.95(+2.75%) |
Nov 29, 2017 | 35.81 | 36.06 | 34.19 | 34.59 | 1,853,798 | -1.90(-5.21%) |
Nov 28, 2017 | 36.25 | 36.64 | 35.76 | 36.49 | 980,446 | +0.26(+0.72%) |
Nov 27, 2017 | 36.55 | 36.57 | 36.07 | 36.23 | 682,738 | -0.54(-1.47%) |
Nov 24, 2017 | 36.63 | 36.91 | 36.63 | 36.77 | 336,680 | +0.16(+0.44%) |
Nov 22, 2017 | 37.33 | 37.40 | 36.60 | 36.61 | 521,159 | -0.68(-1.82%) |
Nov 21, 2017 | 37.35 | 37.50 | 37.04 | 37.29 | 1,001,020 | +0.26(+0.70%) |
Nov 20, 2017 | 37.08 | 37.17 | 36.42 | 37.03 | 1,196,392 | +0.10(+0.27%) |
Nov 17, 2017 | 36.00 | 37.12 | 35.95 | 36.93 | 1,411,650 | +0.51(+1.40%) |
Nov 16, 2017 | 35.44 | 36.68 | 35.25 | 36.42 | 1,455,161 | +1.18(+3.35%) |
Nov 15, 2017 | 35.33 | 35.63 | 35.02 | 35.24 | 1,086,765 | -0.26(-0.73%) |
Nov 14, 2017 | 34.89 | 35.55 | 33.59 | 35.50 | 1,151,036 | +0.43(+1.23%) |
Nov 13, 2017 | 34.30 | 35.24 | 34.03 | 35.07 | 1,236,901 | +0.62(+1.80%) |
Nov 10, 2017 | 34.46 | 34.80 | 34.19 | 34.45 | 2,078,092 | -0.02(-0.06%) |
Nov 09, 2017 | 34.08 | 34.72 | 34.00 | 34.47 | 2,290,422 | -0.09(-0.26%) |
Nov 08, 2017 | 35.23 | 35.39 | 34.49 | 34.56 | 1,094,400 | -0.86(-2.43%) |
Nov 07, 2017 | 36.25 | 36.38 | 35.21 | 35.42 | 1,135,717 | -0.83(-2.29%) |
Nov 06, 2017 | 35.54 | 36.36 | 34.83 | 36.25 | 3,010,254 | +2.17(+6.37%) |
Nov 03, 2017 | 34.20 | 34.42 | 33.72 | 34.08 | 757,366 | -0.06(-0.18%) |
Nov 02, 2017 | 34.35 | 34.88 | 34.03 | 34.14 | 1,425,514 | -0.41(-1.19%) |
Nov 01, 2017 | 35.36 | 35.60 | 33.90 | 34.55 | 2,689,395 | -1.15(-3.22%) |
Oct 31, 2017 | 34.56 | 37.43 | 34.55 | 35.70 | 9,192,287 | +1.38(+4.02%) |
Oct 30, 2017 | 32.50 | 34.60 | 32.42 | 34.32 | 2,964,046 | +1.68(+5.15%) |
Oct 27, 2017 | 33.09 | 33.11 | 32.27 | 32.64 | 2,619,607 | -0.18(-0.55%) |
Oct 26, 2017 | 32.76 | 32.88 | 32.36 | 32.82 | 1,348,235 | +0.30(+0.92%) |
Oct 25, 2017 | 33.56 | 33.74 | 31.92 | 32.52 | 2,545,071 | -1.15(-3.42%) |
Oct 24, 2017 | 34.30 | 33.53 | 33.67 | 1,426,300 | -0.23(-0.68%) | |
Oct 23, 2017 | 33.85 | 34.76 | 33.40 | 33.90 | 2,428,175 | +0.05(+0.15%) |
Oct 20, 2017 | 34.17 | 34.31 | 32.90 | 33.85 | 2,701,670 | -0.33(-0.97%) |
Oct 19, 2017 | 33.34 | 34.80 | 32.65 | 34.18 | 7,208,843 | +0.02(+0.06%) |
Oct 18, 2017 | 29.31 | 35.46 | 29.25 | 34.16 | 21,658,100 | +4.82(+16.43%) |
Oct 17, 2017 | 29.20 | 29.45 | 28.92 | 29.34 | 2,100,146 | +0.06(+0.20%) |
Oct 16, 2017 | 29.54 | 29.54 | 29.11 | 29.28 | 1,350,614 | -0.08(-0.27%) |
Oct 13, 2017 | 29.36 | 29.48 | 29.14 | 29.36 | 1,084,245 | +0.15(+0.51%) |
Oct 12, 2017 | 29.24 | 29.44 | 28.89 | 29.21 | 941,257 | -0.18(-0.61%) |
Oct 11, 2017 | 29.45 | 29.58 | 29.19 | 29.39 | 1,540,778 | -0.07(-0.24%) |
Oct 10, 2017 | 29.78 | 29.78 | 29.22 | 29.46 | 1,056,083 | -0.03(-0.10%) |
Oct 09, 2017 | 29.76 | 29.46 | 29.49 | 1,420,125 | +0.03(+0.10%) | |
Oct 06, 2017 | 28.23 | 29.70 | 28.22 | 29.46 | 2,675,754 | -0.11(-0.37%) |
Oct 05, 2017 | 29.80 | 29.82 | 29.07 | 29.57 | 1,704,553 | -0.24(-0.81%) |
Oct 04, 2017 | 28.93 | 29.84 | 28.90 | 29.81 | 1,823,990 | +0.56(+1.91%) |
Oct 03, 2017 | 28.67 | 29.26 | 28.58 | 29.25 | 1,564,018 | +0.66(+2.31%) |
Oct 02, 2017 | 28.25 | 28.65 | 27.83 | 28.59 | 1,418,342 | +0.40(+1.42%) |
Sep 29, 2017 | 28.11 | 28.27 | 27.76 | 28.19 | 1,120,041 | +0.03(+0.11%) |
Sep 28, 2017 | 27.73 | 28.18 | 27.45 | 28.16 | 1,050,903 | +0.43(+1.55%) |
Sep 27, 2017 | 26.50 | 28.13 | 26.45 | 27.73 | 2,369,411 | +1.44(+5.48%) |
Sep 26, 2017 | 26.26 | 26.42 | 25.73 | 26.29 | 1,284,382 | +0.09(+0.34%) |
Sep 25, 2017 | 24.79 | 26.24 | 24.79 | 26.20 | 2,734,763 | +1.22(+4.88%) |
Sep 22, 2017 | 24.57 | 25.16 | 24.57 | 24.98 | 883,094 | +0.35(+1.42%) |
Sep 21, 2017 | 24.63 | 24.84 | 24.45 | 24.63 | 524,191 | -0.01(-0.04%) |
Sep 20, 2017 | 24.97 | 24.50 | 24.64 | 854,592 | -0.33(-1.32%) | |
Sep 19, 2017 | 24.93 | 25.11 | 24.64 | 24.97 | 753,025 | +0.09(+0.36%) |
Sep 18, 2017 | 24.65 | 25.14 | 24.59 | 24.88 | 952,510 | +0.29(+1.18%) |
Sep 15, 2017 | 24.27 | 24.82 | 24.20 | 24.59 | 1,579,983 | +0.34(+1.40%) |
Sep 14, 2017 | 24.44 | 24.44 | 24.12 | 24.25 | 679,662 | -0.20(-0.82%) |
Sep 13, 2017 | 24.60 | 24.66 | 24.26 | 24.45 | 758,920 | -0.23(-0.93%) |
Sep 12, 2017 | 24.24 | 24.76 | 24.10 | 24.68 | 651,200 | +0.48(+1.98%) |
Sep 11, 2017 | 24.09 | 24.48 | 23.89 | 24.20 | 1,189,552 | +0.35(+1.47%) |
Sep 08, 2017 | 24.42 | 24.51 | 23.83 | 23.85 | 782,554 | -0.63(-2.57%) |
Sep 07, 2017 | 24.65 | 24.75 | 24.31 | 24.48 | 718,996 | -0.20(-0.81%) |
Sep 06, 2017 | 24.64 | 24.86 | 24.53 | 24.68 | 983,458 | +0.09(+0.37%) |
Sep 05, 2017 | 24.84 | 24.41 | 24.59 | 1,223,930 | +0.18(+0.74%) | |
Sep 01, 2017 | 24.33 | 24.46 | 24.23 | 24.41 | 819,723 | +0.08(+0.33%) |
Aug 31, 2017 | 24.19 | 24.35 | 24.06 | 24.33 | 1,177,533 | +0.25(+1.04%) |
Aug 30, 2017 | 23.32 | 24.09 | 23.29 | 24.08 | 1,362,233 | +0.79(+3.39%) |
Aug 29, 2017 | 23.26 | 23.41 | 23.10 | 23.29 | 804,637 | -0.21(-0.89%) |
Aug 28, 2017 | 23.48 | 23.58 | 23.11 | 23.50 | 1,049,888 | +0.04(+0.17%) |
Aug 25, 2017 | 23.46 | 23.76 | 23.26 | 23.46 | 1,218,778 | +0.10(+0.43%) |
Aug 24, 2017 | 22.32 | 23.45 | 22.22 | 23.36 | 1,981,453 | +1.15(+5.18%) |
Aug 23, 2017 | 20.76 | 23.46 | 20.50 | 22.21 | 11,312,318 | -0.82(-3.56%) |
Aug 22, 2017 | 22.75 | 23.19 | 22.63 | 23.03 | 2,147,435 | +0.46(+2.04%) |
Aug 21, 2017 | 22.82 | 22.87 | 22.44 | 22.57 | 1,094,135 | -0.28(-1.23%) |
Aug 18, 2017 | 22.94 | 23.07 | 22.76 | 22.85 | 781,606 | -0.20(-0.87%) |
Aug 17, 2017 | 23.58 | 23.89 | 23.03 | 23.05 | 815,881 | -0.68(-2.87%) |
Aug 16, 2017 | 23.80 | 24.21 | 23.70 | 23.73 | 954,865 | -0.05(-0.21%) |
Aug 15, 2017 | 23.69 | 23.83 | 23.39 | 23.78 | 944,862 | +0.20(+0.85%) |
Aug 14, 2017 | 23.20 | 23.83 | 23.16 | 23.58 | 1,346,451 | +0.60(+2.61%) |
Aug 11, 2017 | 23.08 | 22.67 | 22.98 | 941,935 | +0.18(+0.79%) | |
Aug 10, 2017 | 23.38 | 23.40 | 22.73 | 22.80 | 879,740 | -0.70(-2.98%) |
Aug 09, 2017 | 23.54 | 23.84 | 23.41 | 23.50 | 706,866 | -0.22(-0.93%) |
Aug 08, 2017 | 24.21 | 24.31 | 23.60 | 23.72 | 908,855 | -0.59(-2.43%) |
Aug 07, 2017 | 24.18 | 24.57 | 24.10 | 24.31 | 674,921 | +0.12(+0.50%) |
Aug 04, 2017 | 23.98 | 24.22 | 23.78 | 24.19 | 482,998 | +0.20(+0.83%) |
Aug 03, 2017 | 24.47 | 24.57 | 23.86 | 23.99 | 820,841 | -0.50(-2.04%) |
Aug 02, 2017 | 26.14 | 26.16 | 24.47 | 24.49 | 1,225,309 | -1.66(-6.35%) |
Aug 01, 2017 | 26.05 | 26.17 | 25.76 | 26.15 | 605,593 | +0.24(+0.93%) |
Jul 31, 2017 | 26.40 | 26.43 | 25.89 | 25.91 | 643,196 | -0.50(-1.89%) |
Jul 28, 2017 | 26.16 | 26.67 | 26.15 | 26.41 | 592,178 | +0.12(+0.46%) |
Jul 27, 2017 | 26.59 | 26.70 | 26.09 | 26.29 | 746,229 | -0.22(-0.83%) |
Jul 26, 2017 | 26.51 | 26.57 | 26.26 | 26.51 | 487,477 | +0.07(+0.26%) |
Jul 25, 2017 | 26.27 | 26.71 | 26.06 | 26.44 | 899,985 | +0.29(+1.11%) |
Jul 24, 2017 | 26.26 | 26.31 | 25.93 | 26.15 | 706,977 | -0.12(-0.46%) |
Jul 21, 2017 | 26.55 | 26.55 | 26.05 | 26.27 | 620,195 | -0.19(-0.72%) |
Jul 20, 2017 | 26.50 | 25.86 | 26.46 | 626,323 | +0.21(+0.80%) | |
Jul 19, 2017 | 26.22 | 26.41 | 25.77 | 26.25 | 515,698 | +0.09(+0.34%) |
Jul 18, 2017 | 26.08 | 26.33 | 25.65 | 26.16 | 542,627 | -0.01(-0.04%) |
Jul 17, 2017 | 26.07 | 26.43 | 25.98 | 26.17 | 684,736 | +0.04(+0.15%) |
Jul 14, 2017 | 26.19 | 26.28 | 26.04 | 26.13 | 510,455 | -0.01(-0.04%) |
Jul 13, 2017 | 26.35 | 26.35 | 25.96 | 26.14 | 682,898 | -0.17(-0.65%) |
Jul 12, 2017 | 26.21 | 26.55 | 26.02 | 26.31 | 794,760 | +0.22(+0.84%) |
Jul 11, 2017 | 25.97 | 26.11 | 25.76 | 26.09 | 972,823 | +0.13(+0.50%) |
Jul 10, 2017 | 25.64 | 26.00 | 25.52 | 25.96 | 1,456,831 | +0.30(+1.17%) |
Jul 07, 2017 | 25.10 | 25.73 | 25.00 | 25.66 | 1,011,221 | +0.66(+2.64%) |
Jul 06, 2017 | 24.71 | 25.59 | 24.63 | 25.00 | 1,622,673 | +0.17(+0.68%) |
Jul 05, 2017 | 24.54 | 24.92 | 24.54 | 24.83 | 777,552 | +0.30(+1.22%) |
Jul 03, 2017 | 24.79 | 25.20 | 24.53 | 24.53 | 537,663 | -0.12(-0.49%) |
Jun 30, 2017 | 24.87 | 24.96 | 24.39 | 24.65 | 1,208,844 | -0.14(-0.56%) |
Jun 29, 2017 | 25.40 | 25.40 | 24.57 | 24.79 | 1,038,350 | -0.46(-1.82%) |
Jun 28, 2017 | 24.87 | 25.32 | 24.54 | 25.25 | 932,638 | +0.55(+2.23%) |
Jun 27, 2017 | 25.25 | 25.29 | 24.68 | 24.70 | 929,396 | -0.59(-2.33%) |
Jun 26, 2017 | 25.37 | 25.64 | 25.20 | 25.29 | 1,165,125 | -0.06(-0.24%) |
Jun 23, 2017 | 25.39 | 25.35 | 10,451,241 | +0.52(+2.09%) | ||
Jun 22, 2017 | 24.43 | 25.00 | 24.28 | 24.83 | 631,102 | +0.39(+1.60%) |
Jun 21, 2017 | 24.15 | 24.62 | 24.02 | 24.44 | 919,413 | +0.38(+1.58%) |
Jun 20, 2017 | 24.48 | 24.78 | 24.06 | 24.06 | 985,716 | -0.30(-1.23%) |
Jun 19, 2017 | 24.10 | 24.36 | 23.97 | 24.36 | 1,046,026 | +0.19(+0.79%) |
Jun 16, 2017 | 24.31 | 24.38 | 23.94 | 24.17 | 1,515,782 | -0.22(-0.90%) |
Jun 15, 2017 | 24.59 | 24.80 | 24.18 | 24.39 | 918,675 | -0.53(-2.13%) |
Jun 14, 2017 | 25.03 | 25.06 | 24.71 | 24.92 | 846,489 | -0.05(-0.20%) |
Jun 13, 2017 | 24.74 | 25.04 | 24.68 | 24.97 | 599,045 | +0.33(+1.34%) |
Jun 12, 2017 | 24.26 | 24.73 | 23.96 | 24.64 | 841,572 | +0.22(+0.90%) |
Jun 09, 2017 | 24.91 | 25.15 | 24.26 | 24.42 | 719,886 | -0.48(-1.93%) |
Jun 08, 2017 | 24.39 | 24.94 | 24.29 | 24.90 | 675,880 | +0.63(+2.60%) |
Jun 07, 2017 | 24.56 | 24.60 | 24.19 | 24.27 | 495,863 | -0.27(-1.10%) |
Jun 06, 2017 | 24.05 | 24.65 | 24.05 | 24.54 | 616,583 | +0.30(+1.24%) |
Jun 05, 2017 | 24.13 | 24.38 | 24.06 | 24.24 | 704,688 | +0.10(+0.41%) |
Jun 02, 2017 | 24.14 | 24.17 | 23.75 | 24.14 | 621,975 | +0.10(+0.42%) |
Jun 01, 2017 | 23.87 | 24.14 | 23.74 | 24.04 | 481,645 | +0.20(+0.82%) |
May 31, 2017 | 24.44 | 24.52 | 23.68 | 23.84 | 697,496 | -0.48(-1.95%) |
May 30, 2017 | 23.95 | 24.45 | 23.95 | 24.32 | 825,338 | +0.39(+1.63%) |
May 26, 2017 | 24.24 | 24.24 | 23.76 | 23.93 | 640,349 | -0.37(-1.52%) |
May 25, 2017 | 24.46 | 24.55 | 24.08 | 24.30 | 703,871 | -0.02(-0.08%) |
May 24, 2017 | 23.99 | 24.41 | 23.87 | 24.32 | 1,057,871 | +0.09(+0.37%) |
May 23, 2017 | 24.50 | 24.68 | 24.03 | 24.23 | 1,308,928 | -0.23(-0.94%) |
May 22, 2017 | 23.93 | 24.65 | 23.62 | 24.46 | 1,788,568 | +1.37(+5.93%) |
May 19, 2017 | 21.77 | 23.57 | 21.75 | 23.09 | 2,576,421 | +1.39(+6.41%) |
May 18, 2017 | 21.80 | 21.86 | 21.61 | 21.70 | 719,549 | -0.03(-0.14%) |
May 17, 2017 | 22.34 | 22.43 | 21.58 | 21.73 | 1,481,774 | -0.83(-3.68%) |
May 16, 2017 | 22.74 | 22.83 | 22.26 | 22.56 | 873,899 | -0.19(-0.84%) |
May 15, 2017 | 22.58 | 22.86 | 22.53 | 22.75 | 996,840 | +0.26(+1.16%) |
May 12, 2017 | 22.90 | 22.97 | 22.45 | 22.49 | 818,302 | -0.41(-1.79%) |
May 11, 2017 | 22.72 | 23.22 | 22.55 | 22.90 | 915,731 | +0.11(+0.48%) |
May 10, 2017 | 22.97 | 22.99 | 22.72 | 22.79 | 1,204,342 | -0.17(-0.74%) |
May 09, 2017 | 22.25 | 23.00 | 22.08 | 22.96 | 1,744,045 | +0.78(+3.52%) |
May 08, 2017 | 22.05 | 22.19 | 21.95 | 22.18 | 810,812 | +0.06(+0.27%) |
May 05, 2017 | 22.00 | 22.12 | 21.89 | 22.12 | 993,949 | +0.12(+0.55%) |
May 04, 2017 | 22.00 | 22.17 | 21.67 | 22.00 | 947,218 | +0.01(+0.05%) |
May 03, 2017 | 21.90 | 22.10 | 21.80 | 21.99 | 893,095 | +0.00(+0.00%) |
May 02, 2017 | 21.86 | 22.05 | 21.82 | 21.99 | 1,084,736 | +0.14(+0.64%) |
May 01, 2017 | 21.82 | 22.04 | 21.62 | 21.85 | 1,097,437 | -0.03(-0.14%) |
Apr 28, 2017 | 22.07 | 22.28 | 21.78 | 21.88 | 1,861,509 | -0.27(-1.22%) |
Apr 27, 2017 | 22.10 | 22.22 | 21.85 | 22.15 | 2,317,637 | +0.08(+0.36%) |
Apr 26, 2017 | 22.55 | 22.72 | 20.82 | 22.07 | 7,809,646 | -2.75(-11.08%) |
Apr 25, 2017 | 24.89 | 25.27 | 24.79 | 24.82 | 1,061,006 | +0.07(+0.28%) |
Apr 24, 2017 | 24.95 | 24.99 | 24.70 | 24.75 | 590,989 | +0.09(+0.36%) |
Apr 21, 2017 | 24.91 | 24.91 | 24.53 | 24.66 | 439,797 | -0.15(-0.60%) |
Apr 20, 2017 | 24.73 | 24.84 | 24.36 | 24.81 | 518,487 | +0.21(+0.85%) |
Apr 19, 2017 | 24.47 | 24.74 | 24.32 | 24.60 | 480,667 | +0.31(+1.28%) |
Apr 18, 2017 | 24.09 | 24.35 | 23.99 | 24.29 | 387,425 | +0.05(+0.21%) |
Apr 17, 2017 | 24.16 | 24.45 | 24.05 | 24.24 | 566,058 | +0.14(+0.58%) |
Apr 13, 2017 | 24.34 | 24.54 | 24.02 | 24.10 | 655,254 | -0.39(-1.59%) |
Apr 12, 2017 | 24.89 | 25.03 | 24.44 | 24.49 | 641,441 | -0.45(-1.80%) |
Apr 11, 2017 | 24.93 | 24.98 | 24.42 | 24.94 | 488,082 | -0.05(-0.20%) |
Apr 10, 2017 | 24.69 | 25.10 | 24.69 | 24.99 | 616,983 | +0.30(+1.22%) |
Apr 07, 2017 | 24.23 | 24.73 | 24.23 | 24.69 | 589,784 | +0.03(+0.12%) |
Apr 06, 2017 | 24.19 | 24.76 | 24.05 | 24.66 | 1,021,974 | +0.44(+1.82%) |
Apr 05, 2017 | 24.53 | 24.77 | 24.08 | 24.22 | 1,679,435 | -0.23(-0.94%) |
Apr 04, 2017 | 25.85 | 25.99 | 24.23 | 24.45 | 2,567,877 | -1.95(-7.39%) |
Apr 03, 2017 | 26.84 | 27.07 | 26.26 | 26.40 | 617,778 | -0.33(-1.23%) |
Mar 31, 2017 | 27.21 | 27.33 | 26.70 | 26.73 | 937,609 | -0.51(-1.87%) |
Mar 30, 2017 | 27.18 | 27.41 | 27.09 | 27.24 | 630,453 | +0.06(+0.22%) |
Mar 29, 2017 | 27.06 | 27.29 | 26.97 | 27.18 | 471,664 | +0.04(+0.15%) |
Mar 28, 2017 | 27.10 | 27.30 | 27.08 | 27.14 | 599,865 | +0.05(+0.18%) |
Mar 27, 2017 | 26.84 | 27.19 | 26.63 | 27.09 | 451,810 | -0.04(-0.15%) |
Mar 24, 2017 | 26.98 | 27.40 | 26.82 | 27.13 | 824,361 | +0.47(+1.76%) |
Mar 23, 2017 | 26.19 | 26.93 | 26.04 | 26.66 | 977,006 | +0.44(+1.68%) |
Mar 22, 2017 | 26.09 | 26.28 | 25.82 | 26.22 | 745,102 | +0.07(+0.27%) |
Mar 21, 2017 | 26.97 | 26.99 | 26.06 | 26.15 | 836,881 | -0.64(-2.39%) |
Mar 20, 2017 | 26.88 | 26.96 | 26.65 | 26.79 | 522,033 | -0.04(-0.15%) |
Mar 17, 2017 | 26.88 | 26.94 | 26.63 | 26.83 | 964,351 | -0.15(-0.56%) |
Mar 16, 2017 | 27.00 | 27.24 | 26.92 | 26.98 | 337,640 | +0.09(+0.33%) |
Mar 15, 2017 | 26.62 | 26.97 | 26.46 | 26.89 | 536,215 | +0.33(+1.24%) |
Mar 14, 2017 | 26.86 | 26.88 | 26.48 | 26.56 | 398,256 | -0.34(-1.26%) |
Mar 13, 2017 | 26.92 | 27.12 | 26.86 | 26.90 | 377,581 | -0.03(-0.11%) |
Mar 10, 2017 | 26.94 | 27.13 | 26.69 | 26.93 | 519,452 | +0.19(+0.71%) |
Mar 09, 2017 | 26.83 | 27.07 | 26.70 | 26.74 | 474,373 | -0.17(-0.63%) |
Mar 08, 2017 | 26.71 | 27.08 | 26.69 | 26.91 | 560,096 | +0.11(+0.41%) |
Mar 07, 2017 | 26.78 | 27.14 | 26.62 | 26.80 | 573,106 | -0.08(-0.30%) |
Mar 06, 2017 | 26.90 | 27.04 | 26.33 | 26.88 | 794,962 | -0.24(-0.88%) |
Mar 03, 2017 | 27.68 | 27.72 | 27.03 | 27.12 | 653,566 | -0.63(-2.27%) |
Mar 02, 2017 | 27.57 | 27.94 | 27.36 | 27.75 | 788,219 | +0.11(+0.40%) |
Mar 01, 2017 | 27.45 | 27.73 | 27.29 | 27.64 | 1,120,838 | +0.50(+1.84%) |
Feb 28, 2017 | 27.39 | 27.56 | 27.10 | 27.14 | 949,404 | -0.39(-1.42%) |
Feb 27, 2017 | 27.30 | 27.54 | 27.13 | 27.53 | 704,941 | +0.12(+0.44%) |
Feb 24, 2017 | 27.41 | 27.70 | 27.20 | 27.41 | 898,075 | -0.26(-0.94%) |
Feb 23, 2017 | 27.55 | 27.78 | 27.36 | 27.67 | 893,247 | +0.11(+0.40%) |
Feb 22, 2017 | 27.00 | 27.97 | 27.00 | 27.56 | 3,403,509 | +0.42(+1.55%) |
Feb 21, 2017 | 27.00 | 27.23 | 26.84 | 27.14 | 1,384,631 | +0.65(+2.45%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.07%) | |
Feb 16, 2017 | 25.93 | 26.25 | 25.87 | 26.21 | 703,193 | +0.28(+1.08%) |
Feb 15, 2017 | 25.55 | 26.10 | 25.49 | 25.93 | 883,837 | +0.37(+1.45%) |
Feb 14, 2017 | 25.56 | 25.67 | 25.41 | 25.56 | 791,883 | -0.15(-0.58%) |
Feb 13, 2017 | 25.77 | 25.96 | 25.50 | 25.71 | 989,881 | -0.08(-0.31%) |
Feb 10, 2017 | 25.75 | 25.85 | 25.40 | 25.79 | 1,292,990 | +0.08(+0.31%) |
Feb 09, 2017 | 26.28 | 26.83 | 25.68 | 25.71 | 3,008,081 | -2.24(-8.01%) |
Feb 08, 2017 | 27.93 | 28.00 | 27.68 | 27.95 | 535,677 | +0.01(+0.04%) |
Feb 07, 2017 | 28.10 | 28.22 | 27.85 | 27.94 | 666,749 | -0.14(-0.50%) |
Feb 06, 2017 | 28.14 | 28.21 | 27.95 | 28.08 | 444,073 | -0.11(-0.39%) |
Feb 03, 2017 | 27.99 | 28.30 | 27.82 | 28.19 | 657,042 | +0.36(+1.29%) |
Feb 02, 2017 | 27.80 | 28.09 | 27.73 | 27.83 | 1,280,513 | +0.01(+0.04%) |
Feb 01, 2017 | 27.78 | 28.03 | 27.30 | 27.82 | 1,222,865 | +0.24(+0.87%) |
Jan 31, 2017 | 27.56 | 27.79 | 27.35 | 27.58 | 1,282,959 | -0.15(-0.54%) |
Jan 30, 2017 | 28.29 | 28.31 | 27.36 | 27.73 | 1,797,995 | -0.59(-2.08%) |
Jan 27, 2017 | 28.63 | 28.77 | 28.15 | 28.32 | 1,159,683 | -0.20(-0.70%) |
Jan 26, 2017 | 28.98 | 29.73 | 28.45 | 28.52 | 3,014,746 | -0.31(-1.08%) |
Jan 25, 2017 | 28.71 | 31.64 | 28.22 | 28.83 | 11,420,559 | +1.42(+5.18%) |
Jan 24, 2017 | 27.52 | 27.60 | 27.21 | 27.41 | 2,609,559 | -0.08(-0.29%) |
Jan 23, 2017 | 27.82 | 28.03 | 27.43 | 27.49 | 1,100,687 | -0.56(-1.98%) |
Jan 20, 2017 | 27.82 | 28.05 | 27.57 | 28.05 | 716,706 | +0.43(+1.54%) |
Jan 19, 2017 | 27.85 | 28.05 | 27.44 | 27.62 | 729,249 | -0.16(-0.58%) |
Jan 18, 2017 | 27.62 | 27.80 | 27.39 | 27.78 | 552,723 | +0.33(+1.20%) |
Jan 17, 2017 | 27.51 | 27.70 | 27.20 | 27.45 | 701,951 | -0.14(-0.51%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | +0.09(+0.33%) | |
Jan 12, 2017 | 27.56 | 27.57 | 26.80 | 27.50 | 552,700 | -0.07(-0.25%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.22 | 27.57 | 663,050 | +0.09(+0.33%) |
Jan 10, 2017 | 27.26 | 27.52 | 27.15 | 27.48 | 506,472 | +0.35(+1.29%) |
Jan 09, 2017 | 26.70 | 27.19 | 26.46 | 27.13 | 878,690 | -0.15(-0.55%) |
Jan 06, 2017 | 27.07 | 27.42 | 26.97 | 27.28 | 563,911 | +0.14(+0.52%) |
Jan 05, 2017 | 27.34 | 27.44 | 26.89 | 27.14 | 874,452 | -0.21(-0.77%) |
Jan 04, 2017 | 26.67 | 27.45 | 26.54 | 27.35 | 1,121,298 | +0.75(+2.82%) |
Jan 03, 2017 | 26.63 | 27.00 | 26.29 | 26.60 | 1,034,856 | +0.21(+0.80%) |
Dec 30, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.56(-2.08%) | |
Dec 29, 2016 | 26.87 | 27.25 | 26.73 | 26.95 | 882,461 | -0.02(-0.07%) |
Dec 28, 2016 | 27.83 | 27.87 | 26.95 | 26.97 | 673,385 | -0.75(-2.71%) |
Dec 27, 2016 | 27.45 | 27.90 | 27.33 | 27.72 | 589,471 | +0.26(+0.95%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Dec 22, 2016 | 27.55 | 27.64 | 27.20 | 27.24 | 874,505 | -0.16(-0.58%) |
Dec 21, 2016 | 27.46 | 27.73 | 27.30 | 27.40 | 868,849 | -0.18(-0.65%) |
Dec 20, 2016 | 27.52 | 28.22 | 27.36 | 27.58 | 1,030,583 | +0.11(+0.40%) |
Dec 19, 2016 | 27.09 | 27.75 | 27.06 | 27.47 | 800,970 | +0.40(+1.48%) |
Dec 16, 2016 | 27.06 | 27.40 | 26.90 | 27.07 | 2,751,226 | +0.00(+0.00%) |
Dec 15, 2016 | 26.83 | 27.31 | 26.67 | 27.07 | 897,542 | +0.25(+0.93%) |
Dec 14, 2016 | 27.22 | 27.40 | 26.82 | 26.82 | 974,610 | -0.43(-1.58%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.81 | 27.25 | 993,506 | +0.27(+1.00%) |
Dec 12, 2016 | 26.73 | 27.00 | 26.61 | 26.98 | 708,316 | +0.12(+0.45%) |
Dec 09, 2016 | 26.72 | 27.04 | 26.63 | 26.86 | 819,667 | +0.01(+0.04%) |
Dec 08, 2016 | 26.99 | 27.23 | 26.69 | 26.85 | 1,266,091 | +0.17(+0.64%) |
Dec 07, 2016 | 26.09 | 26.74 | 25.92 | 26.68 | 950,749 | +0.61(+2.34%) |
Dec 06, 2016 | 25.62 | 26.18 | 25.55 | 26.07 | 680,068 | +0.43(+1.68%) |
Dec 05, 2016 | 25.25 | 25.68 | 25.03 | 25.64 | 1,060,063 | +0.56(+2.23%) |
Dec 02, 2016 | 24.96 | 25.43 | 24.91 | 25.08 | 952,637 | -0.10(-0.40%) |