Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.58 | 25.19 | 25.30 | 1,071,744 | +0.06(+0.24%) |
Jan 30, 2018 | 25.05 | 25.29 | 25.01 | 25.24 | 1,536,452 | +0.20(+0.80%) |
Jan 29, 2018 | 25.30 | 25.46 | 25.01 | 25.04 | 745,546 | -0.32(-1.26%) |
Jan 26, 2018 | 25.45 | 25.57 | 25.32 | 25.36 | 1,153,200 | -0.05(-0.20%) |
Jan 25, 2018 | 25.49 | 25.59 | 25.32 | 25.41 | 1,763,454 | +0.02(+0.08%) |
Jan 24, 2018 | 25.60 | 25.83 | 25.29 | 25.39 | 1,600,572 | -0.15(-0.59%) |
Jan 23, 2018 | 25.50 | 25.67 | 25.35 | 25.54 | 1,449,779 | +0.04(+0.16%) |
Jan 22, 2018 | 25.58 | 25.71 | 25.40 | 25.50 | 1,038,326 | -0.08(-0.31%) |
Jan 19, 2018 | 25.71 | 25.71 | 25.25 | 25.58 | 1,152,375 | -0.04(-0.16%) |
Jan 18, 2018 | 25.69 | 25.98 | 25.58 | 25.62 | 1,240,596 | -0.18(-0.70%) |
Jan 17, 2018 | 25.62 | 25.99 | 25.52 | 25.80 | 6,152,237 | +0.32(+1.26%) |
Jan 16, 2018 | 25.50 | 25.66 | 25.27 | 25.48 | 1,644,541 | -0.01(-0.04%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 25.36 | 25.43 | 25.16 | 25.51 | 1,597,602 | +0.25(+0.99%) |
Jan 10, 2018 | 25.22 | 25.26 | 699,360 | -0.43(-1.67%) | ||
Jan 09, 2018 | 26.07 | 26.17 | 25.68 | 25.69 | 1,136,234 | -0.26(-1.00%) |
Jan 08, 2018 | 26.00 | 26.09 | 25.77 | 25.95 | 1,518,578 | -0.05(-0.19%) |
Jan 05, 2018 | 26.03 | 26.12 | 25.95 | 26.00 | 944,344 | +0.03(+0.12%) |
Jan 04, 2018 | 26.08 | 26.20 | 25.92 | 25.97 | 1,460,150 | -0.02(-0.08%) |
Jan 03, 2018 | 25.83 | 26.02 | 25.57 | 25.99 | 1,360,704 | +0.22(+0.85%) |
Jan 02, 2018 | 25.70 | 25.86 | 25.67 | 25.77 | 1,401,345 | +0.08(+0.31%) |
Dec 29, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.31(-1.19%) | |
Dec 28, 2017 | 26.06 | 26.18 | 25.85 | 26.00 | 741,527 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.29 | 25.88 | 25.98 | 1,192,713 | -0.04(-0.15%) |
Dec 26, 2017 | 26.17 | 26.26 | 25.84 | 26.02 | 854,086 | -0.21(-0.80%) |
Dec 22, 2017 | 26.91 | 26.91 | 26.21 | 26.23 | 2,432,040 | -0.67(-2.49%) |
Dec 21, 2017 | 26.57 | 27.03 | 26.45 | 26.90 | 2,957,054 | +0.40(+1.51%) |
Dec 20, 2017 | 25.93 | 26.68 | 25.90 | 26.50 | 2,294,768 | +0.68(+2.63%) |
Dec 19, 2017 | 25.25 | 25.94 | 24.85 | 25.82 | 3,041,403 | +0.07(+0.27%) |
Dec 18, 2017 | 26.16 | 26.28 | 25.71 | 25.75 | 2,678,909 | -0.07(-0.27%) |
Dec 15, 2017 | 27.04 | 27.16 | 25.70 | 25.82 | 6,461,789 | -1.15(-4.26%) |
Dec 14, 2017 | 28.30 | 28.38 | 26.47 | 26.97 | 3,659,268 | -1.80(-6.26%) |
Dec 13, 2017 | 29.24 | 29.32 | 28.74 | 28.77 | 1,510,186 | -0.36(-1.24%) |
Dec 12, 2017 | 29.26 | 29.50 | 29.09 | 29.13 | 2,346,237 | -0.29(-0.99%) |
Dec 11, 2017 | 29.32 | 29.57 | 29.15 | 29.42 | 963,181 | +0.11(+0.38%) |
Dec 08, 2017 | 29.24 | 29.40 | 29.06 | 29.31 | 763,996 | +0.17(+0.58%) |
Dec 07, 2017 | 28.96 | 29.27 | 28.85 | 29.14 | 1,201,560 | +0.20(+0.69%) |
Dec 06, 2017 | 29.31 | 29.47 | 28.92 | 28.94 | 1,342,358 | -0.40(-1.36%) |
Dec 05, 2017 | 29.75 | 29.87 | 29.21 | 29.34 | 2,123,469 | -0.31(-1.05%) |
Dec 04, 2017 | 29.95 | 29.95 | 29.60 | 29.65 | 1,129,357 | -0.03(-0.10%) |
Dec 01, 2017 | 29.89 | 29.90 | 29.30 | 29.68 | 1,344,244 | -0.29(-0.97%) |
Nov 30, 2017 | 29.47 | 30.00 | 29.23 | 29.97 | 1,210,306 | +0.64(+2.18%) |
Nov 29, 2017 | 29.45 | 29.47 | 28.99 | 29.33 | 854,410 | -0.07(-0.24%) |
Nov 28, 2017 | 28.99 | 29.43 | 28.91 | 29.40 | 740,278 | +0.43(+1.48%) |
Nov 27, 2017 | 29.07 | 29.07 | 28.91 | 28.97 | 486,667 | -0.13(-0.45%) |
Nov 24, 2017 | 29.16 | 29.21 | 28.95 | 29.10 | 238,876 | -0.02(-0.07%) |
Nov 22, 2017 | 28.97 | 29.32 | 28.82 | 29.12 | 618,350 | +0.09(+0.31%) |
Nov 21, 2017 | 29.36 | 29.56 | 28.92 | 29.03 | 961,502 | -0.16(-0.55%) |
Nov 20, 2017 | 28.79 | 29.54 | 28.50 | 29.19 | 1,447,914 | +0.52(+1.81%) |
Nov 17, 2017 | 27.69 | 28.69 | 27.69 | 28.67 | 920,481 | +0.96(+3.46%) |
Nov 16, 2017 | 27.61 | 27.76 | 27.44 | 27.71 | 728,536 | +0.27(+0.98%) |
Nov 15, 2017 | 27.75 | 27.89 | 27.42 | 27.44 | 752,977 | -0.35(-1.26%) |
Nov 14, 2017 | 27.80 | 28.06 | 27.70 | 27.79 | 742,891 | -0.04(-0.14%) |
Nov 13, 2017 | 27.78 | 28.14 | 27.71 | 27.83 | 654,726 | -0.19(-0.68%) |
Nov 10, 2017 | 27.84 | 28.12 | 27.64 | 28.02 | 644,728 | +0.11(+0.39%) |
Nov 09, 2017 | 27.84 | 28.22 | 27.46 | 27.91 | 902,505 | -0.06(-0.21%) |
Nov 08, 2017 | 27.96 | 28.11 | 27.81 | 27.97 | 744,207 | +0.01(+0.04%) |
Nov 07, 2017 | 28.01 | 28.19 | 27.88 | 27.96 | 911,784 | -0.22(-0.78%) |
Nov 06, 2017 | 28.25 | 28.43 | 27.96 | 28.18 | 621,773 | +0.00(+0.00%) |
Nov 03, 2017 | 28.71 | 28.72 | 27.68 | 28.18 | 1,551,464 | -0.64(-2.22%) |
Nov 02, 2017 | 27.00 | 28.91 | 26.68 | 28.82 | 3,131,398 | +0.87(+3.11%) |
Nov 01, 2017 | 28.72 | 28.83 | 27.91 | 27.95 | 1,928,704 | -0.55(-1.93%) |
Oct 31, 2017 | 28.25 | 28.57 | 28.11 | 28.50 | 1,483,183 | +0.28(+0.99%) |
Oct 30, 2017 | 27.93 | 28.35 | 27.86 | 28.22 | 1,062,613 | +0.28(+1.00%) |
Oct 27, 2017 | 28.17 | 28.23 | 27.77 | 27.94 | 1,155,841 | -0.13(-0.46%) |
Oct 26, 2017 | 28.12 | 28.17 | 27.64 | 28.07 | 1,522,943 | +0.03(+0.11%) |
Oct 25, 2017 | 28.05 | 28.40 | 27.97 | 28.04 | 894,598 | -0.08(-0.28%) |
Oct 24, 2017 | 28.01 | 28.30 | 27.89 | 28.12 | 900,076 | +0.12(+0.43%) |
Oct 23, 2017 | 27.85 | 28.14 | 27.73 | 28.00 | 643,983 | +0.13(+0.47%) |
Oct 20, 2017 | 27.90 | 28.03 | 27.73 | 27.87 | 405,735 | +0.14(+0.50%) |
Oct 19, 2017 | 27.62 | 27.88 | 27.01 | 27.73 | 576,027 | -0.04(-0.14%) |
Oct 18, 2017 | 27.93 | 28.09 | 27.60 | 27.77 | 831,519 | -0.02(-0.07%) |
Oct 17, 2017 | 27.49 | 27.79 | 27.33 | 27.79 | 1,337,955 | +0.29(+1.05%) |
Oct 16, 2017 | 27.71 | 27.83 | 27.41 | 27.50 | 1,431,899 | -0.23(-0.83%) |
Oct 13, 2017 | 28.17 | 28.17 | 27.71 | 27.73 | 996,215 | -0.33(-1.18%) |
Oct 12, 2017 | 28.30 | 28.41 | 28.05 | 28.06 | 676,499 | -0.33(-1.16%) |
Oct 11, 2017 | 28.49 | 28.67 | 28.27 | 28.39 | 687,861 | -0.14(-0.49%) |
Oct 10, 2017 | 28.80 | 28.90 | 28.50 | 28.53 | 596,602 | -0.11(-0.38%) |
Oct 09, 2017 | 28.95 | 29.00 | 28.52 | 28.64 | 641,591 | -0.30(-1.04%) |
Oct 06, 2017 | 28.72 | 29.05 | 28.63 | 28.94 | 760,184 | +0.21(+0.73%) |
Oct 05, 2017 | 29.06 | 29.11 | 28.72 | 28.73 | 597,479 | -0.30(-1.03%) |
Oct 04, 2017 | 29.10 | 29.23 | 28.96 | 29.03 | 876,951 | +0.04(+0.14%) |
Oct 03, 2017 | 29.00 | 29.05 | 28.79 | 28.99 | 704,879 | -0.04(-0.14%) |
Oct 02, 2017 | 28.58 | 29.09 | 28.58 | 29.03 | 1,274,500 | +0.54(+1.90%) |
Sep 29, 2017 | 28.38 | 28.67 | 28.28 | 28.49 | 1,014,595 | +0.11(+0.39%) |
Sep 28, 2017 | 28.73 | 28.79 | 28.29 | 28.38 | 885,309 | -0.36(-1.25%) |
Sep 27, 2017 | 28.51 | 28.91 | 28.46 | 28.74 | 856,425 | +0.44(+1.55%) |
Sep 26, 2017 | 28.40 | 28.53 | 28.23 | 28.30 | 723,609 | -0.03(-0.11%) |
Sep 25, 2017 | 28.17 | 28.69 | 28.11 | 28.33 | 860,394 | +0.17(+0.60%) |
Sep 22, 2017 | 28.20 | 28.48 | 27.78 | 28.16 | 869,446 | -0.15(-0.53%) |
Sep 21, 2017 | 27.92 | 28.36 | 27.89 | 28.31 | 1,100,612 | +0.33(+1.18%) |
Sep 20, 2017 | 27.68 | 28.01 | 27.62 | 27.98 | 1,115,556 | +0.26(+0.94%) |
Sep 19, 2017 | 27.79 | 28.00 | 27.72 | 27.72 | 783,478 | -0.02(-0.07%) |
Sep 18, 2017 | 27.36 | 27.79 | 27.34 | 27.74 | 1,324,864 | +0.44(+1.61%) |
Sep 15, 2017 | 27.04 | 27.53 | 26.90 | 27.30 | 2,878,874 | +0.15(+0.55%) |
Sep 14, 2017 | 27.29 | 27.29 | 27.05 | 27.15 | 1,037,526 | -0.20(-0.73%) |
Sep 13, 2017 | 27.57 | 27.60 | 27.26 | 27.35 | 1,274,910 | -0.30(-1.08%) |
Sep 12, 2017 | 27.15 | 27.67 | 27.06 | 27.65 | 1,261,127 | +0.59(+2.18%) |
Sep 11, 2017 | 26.65 | 27.16 | 26.62 | 27.06 | 1,713,971 | +0.64(+2.42%) |
Sep 08, 2017 | 26.33 | 26.56 | 26.15 | 26.42 | 1,477,752 | -0.11(-0.41%) |
Sep 07, 2017 | 26.87 | 26.97 | 26.09 | 26.53 | 1,480,001 | -0.34(-1.27%) |
Sep 06, 2017 | 27.61 | 27.61 | 26.86 | 26.87 | 864,447 | -0.70(-2.54%) |
Sep 05, 2017 | 27.81 | 27.98 | 27.26 | 27.57 | 1,001,931 | -0.40(-1.43%) |
Sep 01, 2017 | 27.88 | 28.10 | 27.73 | 27.97 | 679,599 | +0.11(+0.39%) |
Aug 31, 2017 | 27.29 | 27.89 | 27.15 | 27.86 | 803,304 | +0.57(+2.09%) |
Aug 30, 2017 | 27.00 | 27.36 | 27.00 | 27.29 | 403,308 | +0.27(+1.00%) |
Aug 29, 2017 | 26.77 | 27.14 | 26.55 | 27.02 | 532,133 | +0.06(+0.22%) |
Aug 28, 2017 | 27.07 | 27.18 | 26.72 | 26.96 | 632,594 | -0.02(-0.07%) |
Aug 25, 2017 | 27.10 | 27.23 | 26.91 | 26.98 | 596,219 | -0.07(-0.26%) |
Aug 24, 2017 | 27.00 | 27.15 | 26.69 | 27.05 | 859,884 | +0.12(+0.45%) |
Aug 23, 2017 | 26.80 | 27.00 | 26.74 | 26.93 | 592,362 | -0.07(-0.26%) |
Aug 22, 2017 | 26.70 | 27.00 | 26.55 | 27.00 | 634,948 | +0.36(+1.35%) |
Aug 21, 2017 | 26.60 | 26.70 | 26.44 | 26.64 | 619,093 | -0.02(-0.08%) |
Aug 18, 2017 | 26.91 | 27.00 | 26.65 | 26.66 | 830,218 | -0.38(-1.41%) |
Aug 17, 2017 | 27.33 | 27.64 | 27.01 | 27.04 | 676,310 | -0.47(-1.71%) |
Aug 16, 2017 | 27.30 | 27.66 | 27.17 | 27.51 | 524,629 | +0.21(+0.77%) |
Aug 15, 2017 | 27.47 | 27.53 | 27.23 | 27.30 | 476,656 | -0.12(-0.44%) |
Aug 14, 2017 | 27.03 | 27.71 | 26.97 | 27.42 | 909,657 | +0.52(+1.93%) |
Aug 11, 2017 | 26.91 | 27.09 | 26.76 | 26.90 | 1,590,837 | +0.00(+0.00%) |
Aug 10, 2017 | 27.58 | 27.68 | 26.79 | 26.90 | 1,402,185 | -0.86(-3.10%) |
Aug 09, 2017 | 27.84 | 27.87 | 27.49 | 27.76 | 1,136,492 | -0.29(-1.03%) |
Aug 08, 2017 | 28.35 | 28.52 | 28.00 | 28.05 | 1,002,959 | -0.42(-1.48%) |
Aug 07, 2017 | 28.20 | 28.84 | 28.08 | 28.47 | 1,171,855 | +0.31(+1.10%) |
Aug 04, 2017 | 29.40 | 29.40 | 27.83 | 28.16 | 1,114,164 | -1.35(-4.57%) |
Aug 03, 2017 | 29.88 | 30.38 | 28.91 | 29.51 | 2,481,675 | +1.78(+6.42%) |
Aug 02, 2017 | 28.30 | 28.41 | 27.65 | 27.73 | 1,149,935 | -0.51(-1.81%) |
Aug 01, 2017 | 28.07 | 28.39 | 27.97 | 28.24 | 821,415 | +0.28(+1.00%) |
Jul 31, 2017 | 27.82 | 28.03 | 27.55 | 27.96 | 820,532 | +0.19(+0.68%) |
Jul 28, 2017 | 27.67 | 27.88 | 27.52 | 27.77 | 421,300 | -0.07(-0.25%) |
Jul 27, 2017 | 28.09 | 28.36 | 27.38 | 27.84 | 1,038,881 | -0.25(-0.89%) |
Jul 26, 2017 | 28.47 | 28.47 | 27.89 | 28.09 | 622,632 | -0.30(-1.06%) |
Jul 25, 2017 | 28.34 | 28.50 | 28.16 | 28.39 | 1,370,750 | +0.09(+0.32%) |
Jul 24, 2017 | 28.12 | 28.38 | 28.04 | 28.30 | 615,854 | +0.20(+0.71%) |
Jul 21, 2017 | 28.07 | 28.30 | 27.72 | 28.10 | 650,395 | -0.03(-0.11%) |
Jul 20, 2017 | 28.27 | 27.77 | 28.13 | 705,548 | +0.19(+0.68%) | |
Jul 19, 2017 | 27.73 | 28.08 | 27.68 | 27.94 | 598,767 | +0.28(+1.01%) |
Jul 18, 2017 | 27.43 | 27.67 | 27.16 | 27.66 | 1,063,145 | +0.09(+0.33%) |
Jul 17, 2017 | 27.57 | 27.64 | 27.28 | 27.57 | 1,585,133 | -0.08(-0.29%) |
Jul 14, 2017 | 28.13 | 28.25 | 27.64 | 27.65 | 1,122,315 | -0.65(-2.30%) |
Jul 13, 2017 | 28.30 | 28.48 | 28.12 | 28.30 | 570,115 | -0.10(-0.35%) |
Jul 12, 2017 | 28.26 | 28.58 | 28.06 | 28.40 | 793,529 | +0.34(+1.21%) |
Jul 11, 2017 | 27.67 | 28.23 | 27.64 | 28.06 | 1,213,471 | +0.45(+1.63%) |
Jul 10, 2017 | 27.80 | 28.04 | 27.61 | 27.61 | 854,284 | -0.24(-0.86%) |
Jul 07, 2017 | 27.46 | 27.91 | 27.41 | 27.85 | 774,656 | +0.39(+1.42%) |
Jul 06, 2017 | 27.72 | 27.75 | 27.43 | 27.46 | 1,205,467 | -0.42(-1.51%) |
Jul 05, 2017 | 28.01 | 28.27 | 27.80 | 27.88 | 774,352 | -0.05(-0.18%) |
Jul 03, 2017 | 28.14 | 28.28 | 27.93 | 27.93 | 715,444 | -0.09(-0.32%) |
Jun 30, 2017 | 28.09 | 28.29 | 27.61 | 28.02 | 1,388,860 | -0.19(-0.67%) |
Jun 29, 2017 | 29.37 | 29.65 | 27.84 | 28.21 | 3,242,941 | -1.29(-4.37%) |
Jun 28, 2017 | 29.08 | 29.65 | 28.82 | 29.50 | 1,713,169 | +0.55(+1.90%) |
Jun 27, 2017 | 28.86 | 29.26 | 28.78 | 28.95 | 1,664,875 | -0.15(-0.52%) |
Jun 26, 2017 | 28.97 | 29.12 | 28.66 | 29.10 | 1,120,435 | +0.18(+0.62%) |
Jun 23, 2017 | 28.95 | 28.92 | 2,942,494 | +0.75(+2.66%) | ||
Jun 22, 2017 | 28.37 | 28.52 | 28.01 | 28.17 | 1,088,748 | -0.08(-0.28%) |
Jun 21, 2017 | 28.68 | 28.68 | 28.08 | 28.25 | 1,064,638 | -0.39(-1.36%) |
Jun 20, 2017 | 29.13 | 29.20 | 28.58 | 28.64 | 632,228 | -0.56(-1.92%) |
Jun 19, 2017 | 29.10 | 29.33 | 28.98 | 29.20 | 1,028,410 | +0.23(+0.79%) |
Jun 16, 2017 | 29.03 | 29.08 | 28.58 | 28.97 | 1,863,352 | -0.06(-0.21%) |
Jun 15, 2017 | 28.48 | 29.13 | 28.21 | 29.03 | 1,025,847 | +0.38(+1.33%) |
Jun 14, 2017 | 28.87 | 28.94 | 28.46 | 28.65 | 889,954 | -0.28(-0.97%) |
Jun 13, 2017 | 28.72 | 29.10 | 28.18 | 28.93 | 876,089 | +0.36(+1.26%) |
Jun 12, 2017 | 28.36 | 28.64 | 28.04 | 28.57 | 964,239 | +0.07(+0.25%) |
Jun 09, 2017 | 29.09 | 29.20 | 28.13 | 28.50 | 1,165,716 | -0.61(-2.10%) |
Jun 08, 2017 | 28.53 | 29.19 | 28.41 | 29.11 | 954,904 | +0.47(+1.64%) |
Jun 07, 2017 | 28.78 | 29.04 | 28.50 | 28.64 | 794,470 | -0.10(-0.35%) |
Jun 06, 2017 | 28.69 | 29.05 | 28.63 | 28.74 | 1,295,743 | -0.05(-0.17%) |
Jun 05, 2017 | 28.91 | 29.02 | 28.67 | 28.79 | 817,436 | -0.18(-0.62%) |
Jun 02, 2017 | 28.87 | 29.25 | 28.60 | 28.97 | 1,612,972 | +0.03(+0.10%) |
Jun 01, 2017 | 28.25 | 29.00 | 28.08 | 28.94 | 1,575,179 | +0.90(+3.21%) |
May 31, 2017 | 27.82 | 28.25 | 27.69 | 28.04 | 1,347,557 | +0.31(+1.12%) |
May 30, 2017 | 27.68 | 28.00 | 27.45 | 27.73 | 1,165,165 | +0.00(+0.00%) |
May 26, 2017 | 27.72 | 28.01 | 27.26 | 27.73 | 924,873 | -0.28(-1.00%) |
May 25, 2017 | 27.71 | 28.16 | 27.63 | 28.01 | 1,383,606 | +0.36(+1.30%) |
May 24, 2017 | 27.41 | 27.66 | 27.26 | 27.65 | 1,025,131 | +0.26(+0.95%) |
May 23, 2017 | 27.52 | 27.61 | 27.27 | 27.39 | 1,174,380 | -0.05(-0.18%) |
May 22, 2017 | 26.98 | 27.51 | 26.98 | 27.44 | 878,916 | +0.47(+1.74%) |
May 19, 2017 | 27.10 | 27.40 | 26.94 | 26.97 | 925,749 | -0.04(-0.15%) |
May 18, 2017 | 27.02 | 27.40 | 26.66 | 27.01 | 1,387,062 | -0.32(-1.17%) |
May 17, 2017 | 27.97 | 27.99 | 27.32 | 27.33 | 1,019,725 | -0.98(-3.46%) |
May 16, 2017 | 28.09 | 28.36 | 27.97 | 28.31 | 1,306,912 | +0.31(+1.11%) |
May 15, 2017 | 28.13 | 28.29 | 27.88 | 28.00 | 1,611,353 | -0.02(-0.07%) |
May 12, 2017 | 28.03 | 28.03 | 27.63 | 28.02 | 1,311,762 | -0.06(-0.21%) |
May 11, 2017 | 28.12 | 28.42 | 27.96 | 28.08 | 1,489,513 | -0.11(-0.39%) |
May 10, 2017 | 28.03 | 28.30 | 27.72 | 28.19 | 1,440,388 | +0.15(+0.53%) |
May 09, 2017 | 27.67 | 28.21 | 27.61 | 28.04 | 1,985,861 | +0.31(+1.12%) |
May 08, 2017 | 27.63 | 27.91 | 27.46 | 27.73 | 1,790,660 | +0.07(+0.25%) |
May 05, 2017 | 27.00 | 27.68 | 26.84 | 27.66 | 2,690,248 | +0.60(+2.22%) |
May 04, 2017 | 27.00 | 28.75 | 26.58 | 27.06 | 5,307,616 | +1.76(+6.96%) |
May 03, 2017 | 25.40 | 25.53 | 25.10 | 25.30 | 3,111,697 | -0.20(-0.78%) |
May 02, 2017 | 25.67 | 26.00 | 25.38 | 25.50 | 2,510,021 | -0.28(-1.09%) |
May 01, 2017 | 26.00 | 26.00 | 25.70 | 25.78 | 1,885,839 | -0.21(-0.81%) |
Apr 28, 2017 | 25.89 | 26.01 | 25.53 | 25.99 | 1,830,797 | +0.10(+0.39%) |
Apr 27, 2017 | 25.95 | 26.07 | 25.87 | 25.89 | 1,255,494 | -0.02(-0.08%) |
Apr 26, 2017 | 25.95 | 26.01 | 25.79 | 25.91 | 932,203 | -0.01(-0.04%) |
Apr 25, 2017 | 25.90 | 26.10 | 25.88 | 25.92 | 1,267,019 | +0.09(+0.35%) |
Apr 24, 2017 | 25.93 | 26.01 | 25.51 | 25.83 | 2,143,310 | +0.32(+1.25%) |
Apr 21, 2017 | 25.56 | 25.64 | 25.10 | 25.51 | 3,480,390 | -0.03(-0.12%) |
Apr 20, 2017 | 25.96 | 26.00 | 25.52 | 25.54 | 3,600,319 | -0.52(-2.00%) |
Apr 19, 2017 | 26.15 | 26.24 | 25.97 | 26.06 | 1,949,631 | -0.01(-0.04%) |
Apr 18, 2017 | 26.20 | 26.29 | 25.91 | 26.07 | 1,560,069 | -0.13(-0.50%) |
Apr 17, 2017 | 26.04 | 26.43 | 26.04 | 26.20 | 1,421,017 | +0.23(+0.89%) |
Apr 13, 2017 | 26.36 | 26.55 | 25.97 | 25.97 | 1,171,970 | -0.42(-1.59%) |
Apr 12, 2017 | 26.60 | 27.21 | 26.14 | 26.39 | 2,139,628 | -0.25(-0.94%) |
Apr 11, 2017 | 26.60 | 26.72 | 26.39 | 26.64 | 1,130,834 | +0.01(+0.04%) |
Apr 10, 2017 | 26.64 | 26.88 | 26.46 | 26.63 | 1,235,488 | +0.22(+0.83%) |
Apr 07, 2017 | 26.13 | 26.51 | 26.13 | 26.41 | 925,882 | +0.13(+0.49%) |
Apr 06, 2017 | 25.78 | 26.35 | 25.60 | 26.28 | 1,090,320 | +0.49(+1.90%) |
Apr 05, 2017 | 26.16 | 26.23 | 25.77 | 25.79 | 2,429,908 | -0.23(-0.88%) |
Apr 04, 2017 | 25.80 | 26.09 | 25.61 | 26.02 | 3,108,066 | +0.19(+0.74%) |
Apr 03, 2017 | 26.51 | 26.51 | 25.77 | 25.83 | 1,743,546 | -0.62(-2.34%) |
Mar 31, 2017 | 26.22 | 26.54 | 26.20 | 26.45 | 1,938,002 | +0.04(+0.15%) |
Mar 30, 2017 | 26.46 | 26.59 | 26.19 | 26.41 | 1,395,057 | -0.01(-0.04%) |
Mar 29, 2017 | 26.62 | 26.73 | 26.35 | 26.42 | 1,329,326 | -0.28(-1.05%) |
Mar 28, 2017 | 26.47 | 26.88 | 26.24 | 26.70 | 1,572,388 | +0.10(+0.38%) |
Mar 27, 2017 | 26.25 | 26.75 | 26.02 | 26.60 | 1,620,372 | -0.02(-0.08%) |
Mar 24, 2017 | 26.81 | 26.95 | 26.42 | 26.62 | 2,768,852 | -0.05(-0.19%) |
Mar 23, 2017 | 25.64 | 26.71 | 25.42 | 26.67 | 4,170,167 | +1.00(+3.90%) |
Mar 22, 2017 | 25.63 | 26.08 | 25.46 | 25.67 | 2,872,389 | -0.24(-0.93%) |
Mar 21, 2017 | 26.15 | 26.31 | 25.80 | 25.91 | 3,535,599 | -0.20(-0.77%) |
Mar 20, 2017 | 26.06 | 26.17 | 25.74 | 26.11 | 1,916,042 | +0.12(+0.46%) |
Mar 17, 2017 | 26.06 | 26.12 | 25.83 | 25.99 | 2,441,851 | -0.04(-0.15%) |
Mar 16, 2017 | 26.27 | 26.40 | 26.01 | 26.03 | 1,601,684 | -0.14(-0.53%) |
Mar 15, 2017 | 26.27 | 26.37 | 26.00 | 26.17 | 2,395,901 | +0.06(+0.23%) |
Mar 14, 2017 | 26.01 | 26.23 | 25.76 | 26.11 | 2,785,654 | +1.13(+4.52%) |
Mar 13, 2017 | 25.31 | 25.46 | 24.78 | 24.98 | 4,013,927 | -0.40(-1.58%) |
Mar 10, 2017 | 25.21 | 25.82 | 25.21 | 25.38 | 1,875,524 | +0.31(+1.24%) |
Mar 09, 2017 | 25.00 | 25.21 | 24.81 | 25.07 | 1,421,603 | +0.11(+0.44%) |
Mar 08, 2017 | 25.01 | 25.14 | 24.89 | 24.96 | 1,946,207 | -0.03(-0.12%) |
Mar 07, 2017 | 25.11 | 25.25 | 24.96 | 24.99 | 1,251,074 | -0.12(-0.48%) |
Mar 06, 2017 | 24.86 | 25.23 | 24.75 | 25.11 | 1,419,674 | +0.01(+0.04%) |
Mar 03, 2017 | 25.38 | 25.84 | 24.96 | 25.10 | 2,225,562 | -0.26(-1.03%) |
Mar 02, 2017 | 25.91 | 26.00 | 25.33 | 25.36 | 1,520,704 | -0.59(-2.27%) |
Mar 01, 2017 | 26.10 | 26.32 | 25.67 | 25.95 | 2,040,377 | +0.15(+0.58%) |
Feb 28, 2017 | 25.92 | 26.08 | 25.64 | 25.80 | 3,746,661 | -0.26(-1.00%) |
Feb 27, 2017 | 25.75 | 26.14 | 25.54 | 26.06 | 2,669,451 | +0.31(+1.20%) |
Feb 24, 2017 | 26.07 | 26.29 | 25.40 | 25.75 | 4,052,535 | -0.51(-1.94%) |
Feb 23, 2017 | 26.77 | 26.79 | 26.00 | 26.26 | 13,170,726 | -4.44(-14.46%) |
Feb 22, 2017 | 29.83 | 30.79 | 29.73 | 30.70 | 5,243,561 | +0.75(+2.50%) |
Feb 21, 2017 | 30.19 | 30.69 | 29.86 | 29.95 | 3,012,280 | -0.25(-0.83%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.34(+1.14%) | |
Feb 16, 2017 | 30.01 | 30.20 | 29.65 | 29.86 | 1,672,534 | -0.25(-0.83%) |
Feb 15, 2017 | 29.74 | 30.18 | 29.54 | 30.11 | 1,637,016 | +0.24(+0.80%) |
Feb 14, 2017 | 29.64 | 29.96 | 29.36 | 29.87 | 800,502 | +0.34(+1.15%) |
Feb 13, 2017 | 29.29 | 29.66 | 29.04 | 29.53 | 837,517 | +0.43(+1.48%) |
Feb 10, 2017 | 28.78 | 29.16 | 28.47 | 29.10 | 2,102,221 | +0.34(+1.18%) |
Feb 09, 2017 | 28.56 | 28.99 | 28.56 | 28.76 | 1,419,516 | +0.29(+1.02%) |
Feb 08, 2017 | 28.51 | 28.84 | 28.30 | 28.47 | 863,344 | -0.13(-0.45%) |
Feb 07, 2017 | 28.72 | 28.86 | 28.41 | 28.60 | 592,530 | -0.01(-0.03%) |
Feb 06, 2017 | 28.67 | 28.75 | 28.52 | 28.61 | 580,110 | -0.18(-0.63%) |
Feb 03, 2017 | 28.97 | 28.97 | 28.74 | 28.79 | 771,202 | +0.03(+0.10%) |
Feb 02, 2017 | 28.92 | 29.12 | 28.51 | 28.76 | 1,010,795 | -0.43(-1.47%) |