Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.23 | 26.59 | 26.06 | 26.30 | 162,948 | +0.23(+0.90%) |
Jan 30, 2018 | 25.92 | 26.20 | 25.84 | 26.07 | 125,340 | -0.04(-0.15%) |
Jan 29, 2018 | 26.32 | 26.53 | 26.07 | 26.11 | 134,312 | -0.21(-0.82%) |
Jan 26, 2018 | 26.16 | 26.32 | 25.82 | 26.32 | 372,350 | +0.26(+1.00%) |
Jan 25, 2018 | 25.75 | 26.08 | 25.54 | 26.06 | 234,188 | +0.42(+1.66%) |
Jan 24, 2018 | 25.62 | 26.33 | 25.61 | 25.64 | 199,808 | -0.48(-1.86%) |
Jan 23, 2018 | 25.83 | 26.25 | 25.50 | 26.12 | 273,596 | +0.27(+1.04%) |
Jan 22, 2018 | 26.18 | 26.67 | 25.66 | 25.85 | 295,762 | -0.33(-1.26%) |
Jan 19, 2018 | 25.61 | 26.34 | 25.00 | 26.18 | 307,716 | +0.56(+2.19%) |
Jan 18, 2018 | 25.71 | 25.91 | 25.20 | 25.62 | 255,208 | +0.01(+0.02%) |
Jan 17, 2018 | 25.27 | 25.99 | 24.93 | 25.61 | 361,014 | +0.24(+0.95%) |
Jan 16, 2018 | 25.30 | 26.32 | 25.07 | 25.38 | 436,812 | +0.22(+0.87%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 24.68 | 25.30 | 24.60 | 25.21 | 196,734 | +0.50(+2.00%) |
Jan 10, 2018 | 24.77 | 24.71 | 208,936 | +0.02(+0.06%) | ||
Jan 09, 2018 | 25.11 | 25.20 | 24.64 | 24.70 | 121,074 | -0.46(-1.85%) |
Jan 08, 2018 | 25.22 | 25.30 | 25.07 | 25.16 | 133,128 | -0.12(-0.49%) |
Jan 05, 2018 | 25.39 | 25.51 | 25.05 | 25.29 | 192,656 | -0.07(-0.30%) |
Jan 04, 2018 | 24.89 | 25.57 | 24.88 | 25.36 | 194,870 | +0.64(+2.61%) |
Jan 03, 2018 | 24.42 | 24.75 | 24.30 | 24.72 | 312,794 | +0.36(+1.46%) |
Jan 02, 2018 | 24.34 | 24.57 | 24.25 | 24.36 | 338,120 | +0.07(+0.29%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.43 | 24.48 | 24.27 | 24.38 | 181,384 | +0.00(+0.02%) |
Dec 27, 2017 | 24.45 | 24.82 | 24.12 | 24.37 | 140,558 | -0.07(-0.31%) |
Dec 26, 2017 | 24.30 | 24.47 | 24.12 | 24.45 | 148,978 | +0.04(+0.14%) |
Dec 22, 2017 | 24.09 | 24.70 | 23.99 | 24.41 | 180,410 | +0.27(+1.12%) |
Dec 21, 2017 | 24.09 | 24.30 | 23.89 | 24.14 | 354,882 | +0.14(+0.56%) |
Dec 20, 2017 | 24.04 | 24.18 | 23.90 | 24.00 | 1,039,632 | +0.06(+0.27%) |
Dec 19, 2017 | 24.04 | 24.23 | 23.91 | 23.94 | 378,340 | -0.03(-0.13%) |
Dec 18, 2017 | 24.11 | 24.23 | 23.94 | 23.97 | 213,048 | +0.05(+0.21%) |
Dec 15, 2017 | 23.95 | 24.29 | 23.83 | 23.92 | 550,762 | +0.01(+0.04%) |
Dec 14, 2017 | 23.95 | 24.12 | 23.91 | 23.91 | 351,640 | -0.07(-0.31%) |
Dec 13, 2017 | 24.00 | 24.23 | 23.88 | 23.98 | 326,120 | +0.05(+0.23%) |
Dec 12, 2017 | 24.00 | 24.09 | 23.91 | 23.93 | 225,136 | -0.07(-0.27%) |
Dec 11, 2017 | 24.27 | 24.55 | 23.76 | 24.00 | 242,920 | -0.21(-0.87%) |
Dec 08, 2017 | 24.14 | 24.87 | 23.78 | 24.20 | 295,934 | +0.11(+0.46%) |
Dec 07, 2017 | 24.18 | 24.63 | 24.08 | 24.09 | 195,930 | -0.08(-0.31%) |
Dec 06, 2017 | 24.14 | 24.41 | 23.94 | 24.17 | 107,632 | +0.00(+0.00%) |
Dec 05, 2017 | 24.27 | 24.85 | 24.15 | 24.17 | 135,782 | -0.09(-0.37%) |
Dec 04, 2017 | 25.03 | 25.03 | 24.24 | 24.26 | 172,080 | -0.59(-2.37%) |
Dec 01, 2017 | 25.16 | 25.23 | 24.39 | 24.85 | 216,846 | -0.38(-1.51%) |
Nov 30, 2017 | 25.36 | 25.40 | 25.15 | 25.23 | 388,152 | -0.02(-0.06%) |
Nov 29, 2017 | 25.25 | 25.32 | 24.95 | 25.25 | 653,242 | -0.02(-0.06%) |
Nov 28, 2017 | 25.28 | 25.28 | 25.03 | 25.26 | 269,836 | +0.03(+0.10%) |
Nov 27, 2017 | 25.14 | 25.38 | 24.96 | 25.23 | 609,588 | +0.07(+0.30%) |
Nov 24, 2017 | 25.30 | 25.30 | 24.57 | 25.16 | 85,226 | -0.09(-0.38%) |
Nov 22, 2017 | 25.20 | 25.39 | 24.66 | 25.25 | 335,364 | +0.13(+0.54%) |
Nov 21, 2017 | 24.54 | 25.16 | 24.51 | 25.12 | 408,888 | +0.62(+2.55%) |
Nov 20, 2017 | 23.32 | 24.88 | 23.32 | 24.50 | 663,206 | +1.18(+5.06%) |
Nov 17, 2017 | 22.80 | 23.39 | 22.69 | 23.32 | 389,898 | +0.58(+2.53%) |
Nov 16, 2017 | 22.98 | 23.27 | 22.51 | 22.74 | 580,060 | -0.23(-1.00%) |
Nov 15, 2017 | 23.16 | 23.30 | 22.71 | 22.97 | 299,680 | -0.32(-1.35%) |
Nov 14, 2017 | 23.27 | 23.46 | 23.01 | 23.29 | 465,804 | -0.11(-0.49%) |
Nov 13, 2017 | 23.40 | 23.66 | 23.39 | 23.40 | 268,072 | -0.15(-0.64%) |
Nov 10, 2017 | 23.62 | 23.79 | 23.48 | 23.55 | 406,914 | -0.15(-0.63%) |
Nov 09, 2017 | 23.94 | 24.19 | 23.52 | 23.70 | 310,588 | -0.25(-1.02%) |
Nov 08, 2017 | 23.90 | 24.24 | 23.81 | 23.95 | 367,942 | -0.00(-0.02%) |
Nov 07, 2017 | 24.37 | 24.37 | 23.86 | 23.95 | 472,288 | -0.44(-1.80%) |
Nov 06, 2017 | 24.23 | 24.60 | 24.15 | 24.39 | 497,582 | +0.16(+0.68%) |
Nov 03, 2017 | 24.27 | 24.96 | 24.02 | 24.23 | 830,278 | +0.21(+0.90%) |
Nov 02, 2017 | 24.09 | 24.25 | 23.98 | 24.01 | 430,290 | +0.00(+0.00%) |
Nov 01, 2017 | 24.83 | 24.83 | 23.56 | 24.01 | 660,930 | -0.57(-2.32%) |
Oct 31, 2017 | 24.23 | 25.20 | 24.12 | 24.58 | 429,154 | +0.36(+1.49%) |
Oct 30, 2017 | 23.80 | 24.39 | 22.52 | 24.22 | 984,230 | -0.14(-0.57%) |
Oct 27, 2017 | 27.08 | 27.50 | 24.05 | 24.36 | 1,500,382 | -2.40(-8.97%) |
Oct 26, 2017 | 28.66 | 28.66 | 26.51 | 26.76 | 588,512 | -1.72(-6.06%) |
Oct 25, 2017 | 29.64 | 29.79 | 28.46 | 28.48 | 413,000 | -1.16(-3.91%) |
Oct 24, 2017 | 29.52 | 29.90 | 29.14 | 29.64 | 164,772 | +0.30(+1.04%) |
Oct 23, 2017 | 30.35 | 30.35 | 29.30 | 29.34 | 138,596 | -1.09(-3.57%) |
Oct 20, 2017 | 30.05 | 30.48 | 30.00 | 30.43 | 295,926 | +0.70(+2.34%) |
Oct 19, 2017 | 29.70 | 29.95 | 29.39 | 29.73 | 251,952 | -0.11(-0.35%) |
Oct 18, 2017 | 29.36 | 29.90 | 29.10 | 29.84 | 135,600 | +0.48(+1.64%) |
Oct 17, 2017 | 29.88 | 30.28 | 29.33 | 29.36 | 174,116 | -0.52(-1.76%) |
Oct 16, 2017 | 29.62 | 29.89 | 29.46 | 29.88 | 193,184 | +0.36(+1.22%) |
Oct 13, 2017 | 29.14 | 29.64 | 29.00 | 29.52 | 198,090 | +0.53(+1.83%) |
Oct 12, 2017 | 28.58 | 29.22 | 28.58 | 28.99 | 242,552 | +0.31(+1.08%) |
Oct 11, 2017 | 28.60 | 28.95 | 28.55 | 28.68 | 241,776 | +0.04(+0.16%) |
Oct 10, 2017 | 28.38 | 28.68 | 28.29 | 28.64 | 263,576 | +0.21(+0.72%) |
Oct 09, 2017 | 29.02 | 29.20 | 28.41 | 28.43 | 115,982 | -0.59(-2.02%) |
Oct 06, 2017 | 28.93 | 29.15 | 28.86 | 29.02 | 116,298 | +0.12(+0.43%) |
Oct 05, 2017 | 28.92 | 29.05 | 28.81 | 28.89 | 56,070 | +0.03(+0.10%) |
Oct 04, 2017 | 28.64 | 29.10 | 28.57 | 28.86 | 147,794 | +0.10(+0.35%) |
Oct 03, 2017 | 28.95 | 28.95 | 28.17 | 28.76 | 204,440 | -0.04(-0.16%) |
Oct 02, 2017 | 28.47 | 28.84 | 27.74 | 28.80 | 139,368 | +0.45(+1.59%) |
Sep 29, 2017 | 28.31 | 28.51 | 28.11 | 28.36 | 177,904 | +0.04(+0.14%) |
Sep 28, 2017 | 28.58 | 28.86 | 28.25 | 28.32 | 168,852 | -0.42(-1.48%) |
Sep 27, 2017 | 28.77 | 27.59 | 28.74 | 251,508 | +1.09(+3.96%) | |
Sep 26, 2017 | 27.71 | 27.89 | 27.43 | 27.64 | 243,460 | +0.00(+0.02%) |
Sep 25, 2017 | 28.00 | 28.36 | 27.32 | 27.64 | 167,986 | -0.36(-1.27%) |
Sep 22, 2017 | 28.00 | 28.23 | 27.72 | 28.00 | 334,942 | -0.00(-0.02%) |
Sep 21, 2017 | 28.54 | 28.64 | 27.95 | 28.00 | 266,492 | -0.52(-1.84%) |
Sep 20, 2017 | 29.07 | 29.15 | 28.46 | 28.52 | 171,784 | -0.55(-1.87%) |
Sep 19, 2017 | 29.32 | 29.41 | 28.89 | 29.07 | 140,742 | -0.28(-0.95%) |
Sep 18, 2017 | 29.42 | 29.69 | 29.26 | 29.35 | 185,316 | -0.10(-0.34%) |
Sep 15, 2017 | 29.43 | 29.71 | 29.09 | 29.45 | 287,234 | +0.07(+0.26%) |
Sep 14, 2017 | 29.33 | 29.53 | 29.26 | 29.38 | 149,008 | -0.02(-0.09%) |
Sep 13, 2017 | 29.29 | 29.70 | 29.09 | 29.40 | 238,362 | -0.05(-0.15%) |
Sep 12, 2017 | 29.64 | 29.70 | 28.85 | 29.45 | 92,804 | -0.07(-0.22%) |
Sep 11, 2017 | 29.62 | 29.72 | 29.38 | 29.51 | 80,684 | +0.08(+0.25%) |
Sep 08, 2017 | 29.35 | 29.77 | 29.29 | 29.43 | 98,088 | +0.16(+0.56%) |
Sep 07, 2017 | 30.09 | 30.13 | 29.18 | 29.27 | 116,952 | -0.90(-2.98%) |
Sep 06, 2017 | 30.19 | 30.20 | 29.84 | 30.17 | 79,408 | +0.00(+0.00%) |
Sep 05, 2017 | 30.38 | 30.54 | 29.95 | 30.17 | 140,366 | -0.26(-0.87%) |
Sep 01, 2017 | 30.45 | 30.45 | 30.04 | 30.43 | 97,824 | -0.03(-0.08%) |
Aug 31, 2017 | 30.61 | 30.77 | 30.38 | 30.46 | 161,580 | -0.11(-0.36%) |
Aug 30, 2017 | 30.62 | 30.84 | 30.45 | 30.57 | 67,758 | -0.05(-0.16%) |
Aug 29, 2017 | 29.97 | 30.75 | 29.80 | 30.62 | 102,896 | +0.52(+1.73%) |
Aug 28, 2017 | 29.95 | 30.14 | 29.71 | 30.10 | 102,224 | +0.44(+1.48%) |
Aug 25, 2017 | 29.95 | 29.95 | 29.57 | 29.66 | 111,256 | -0.38(-1.25%) |
Aug 24, 2017 | 29.86 | 30.20 | 29.73 | 30.04 | 106,910 | +0.19(+0.64%) |
Aug 23, 2017 | 29.67 | 29.95 | 29.67 | 29.84 | 96,448 | -0.01(-0.03%) |
Aug 22, 2017 | 29.69 | 29.97 | 29.55 | 29.86 | 79,542 | +0.31(+1.05%) |
Aug 21, 2017 | 29.25 | 29.64 | 29.14 | 29.55 | 218,904 | +0.25(+0.84%) |
Aug 18, 2017 | 29.10 | 29.39 | 28.79 | 29.30 | 108,866 | +0.03(+0.09%) |
Aug 17, 2017 | 29.18 | 29.43 | 29.04 | 29.27 | 154,360 | -0.01(-0.02%) |
Aug 16, 2017 | 29.21 | 29.38 | 29.14 | 29.28 | 197,572 | +0.20(+0.67%) |
Aug 15, 2017 | 29.30 | 29.55 | 28.76 | 29.09 | 135,520 | -0.20(-0.70%) |
Aug 14, 2017 | 28.88 | 29.40 | 28.84 | 29.29 | 113,586 | +0.61(+2.11%) |
Aug 11, 2017 | 28.45 | 28.78 | 28.37 | 28.68 | 92,982 | +0.23(+0.83%) |
Aug 10, 2017 | 28.73 | 28.73 | 28.41 | 28.45 | 122,984 | -0.39(-1.35%) |
Aug 09, 2017 | 28.68 | 28.92 | 28.59 | 28.84 | 116,546 | +0.04(+0.14%) |
Aug 08, 2017 | 29.09 | 29.21 | 28.70 | 28.80 | 114,358 | -0.29(-1.00%) |
Aug 07, 2017 | 29.06 | 29.36 | 28.81 | 29.09 | 199,388 | +0.13(+0.45%) |
Aug 04, 2017 | 29.47 | 29.57 | 28.95 | 28.96 | 130,860 | -0.44(-1.50%) |
Aug 03, 2017 | 28.91 | 29.87 | 28.86 | 29.40 | 583,784 | +0.52(+1.80%) |
Aug 02, 2017 | 29.13 | 29.32 | 28.39 | 28.88 | 335,904 | -0.25(-0.84%) |
Aug 01, 2017 | 29.04 | 29.43 | 29.00 | 29.12 | 389,100 | +0.23(+0.78%) |
Jul 31, 2017 | 29.47 | 29.47 | 28.81 | 28.90 | 518,156 | -0.52(-1.75%) |
Jul 28, 2017 | 28.82 | 30.93 | 28.82 | 29.41 | 867,442 | +0.74(+2.60%) |
Jul 27, 2017 | 29.51 | 29.51 | 28.30 | 28.67 | 465,216 | -0.69(-2.37%) |
Jul 26, 2017 | 29.75 | 30.23 | 29.35 | 29.36 | 342,818 | -0.36(-1.21%) |
Jul 25, 2017 | 29.61 | 29.95 | 28.91 | 29.73 | 244,742 | +0.36(+1.23%) |
Jul 24, 2017 | 29.44 | 29.61 | 29.04 | 29.36 | 230,772 | -0.11(-0.36%) |
Jul 21, 2017 | 30.22 | 31.04 | 29.38 | 29.47 | 402,348 | -0.48(-1.59%) |
Jul 20, 2017 | 30.14 | 29.54 | 29.95 | 147,910 | +0.07(+0.25%) | |
Jul 19, 2017 | 29.75 | 30.11 | 29.64 | 29.87 | 279,194 | +0.23(+0.79%) |
Jul 18, 2017 | 29.89 | 29.96 | 29.50 | 29.64 | 220,768 | -0.36(-1.22%) |
Jul 17, 2017 | 30.06 | 30.41 | 29.88 | 30.00 | 208,068 | -0.07(-0.22%) |
Jul 14, 2017 | 30.15 | 30.54 | 30.02 | 30.07 | 271,778 | -0.10(-0.33%) |
Jul 13, 2017 | 30.51 | 30.51 | 30.06 | 30.16 | 287,642 | -0.37(-1.20%) |
Jul 12, 2017 | 30.34 | 30.79 | 30.34 | 30.53 | 149,174 | +0.25(+0.83%) |
Jul 11, 2017 | 30.24 | 30.93 | 29.67 | 30.28 | 453,106 | +0.04(+0.12%) |
Jul 10, 2017 | 30.94 | 30.94 | 30.20 | 30.25 | 166,248 | -0.70(-2.26%) |
Jul 07, 2017 | 30.91 | 31.41 | 30.57 | 30.95 | 388,002 | +0.20(+0.63%) |
Jul 06, 2017 | 31.77 | 32.02 | 30.63 | 30.75 | 474,112 | -1.13(-3.54%) |
Jul 05, 2017 | 31.62 | 32.20 | 31.62 | 31.88 | 588,754 | +0.13(+0.43%) |
Jul 03, 2017 | 31.88 | 32.15 | 31.00 | 31.75 | 206,756 | -0.13(-0.42%) |
Jun 30, 2017 | 32.12 | 32.20 | 31.69 | 31.88 | 234,394 | -0.15(-0.48%) |
Jun 29, 2017 | 32.01 | 32.15 | 31.66 | 32.03 | 227,924 | +0.03(+0.09%) |
Jun 28, 2017 | 31.51 | 32.17 | 31.27 | 32.01 | 148,662 | +0.60(+1.91%) |
Jun 27, 2017 | 31.63 | 31.68 | 31.14 | 31.41 | 607,124 | -0.22(-0.70%) |
Jun 26, 2017 | 32.00 | 32.42 | 31.36 | 31.62 | 108,420 | -0.36(-1.11%) |
Jun 23, 2017 | 31.77 | 32.12 | 31.60 | 31.98 | 226,438 | +0.23(+0.72%) |
Jun 22, 2017 | 31.23 | 31.92 | 31.23 | 31.75 | 263,636 | +0.50(+1.60%) |
Jun 21, 2017 | 30.75 | 31.41 | 30.61 | 31.25 | 196,458 | +0.55(+1.77%) |
Jun 20, 2017 | 30.59 | 30.73 | 30.35 | 30.70 | 100,862 | +0.00(+0.00%) |
Jun 19, 2017 | 30.38 | 30.88 | 30.18 | 30.70 | 65,024 | +0.43(+1.42%) |
Jun 16, 2017 | 30.11 | 30.49 | 29.91 | 30.27 | 168,372 | -0.02(-0.05%) |
Jun 15, 2017 | 30.05 | 30.37 | 29.80 | 30.29 | 96,498 | -0.16(-0.51%) |
Jun 14, 2017 | 30.52 | 30.70 | 30.36 | 30.45 | 97,532 | -0.06(-0.20%) |
Jun 13, 2017 | 30.09 | 30.54 | 29.93 | 30.50 | 109,380 | +0.47(+1.58%) |
Jun 12, 2017 | 30.05 | 30.30 | 29.42 | 30.03 | 133,826 | -0.12(-0.41%) |
Jun 09, 2017 | 30.37 | 30.89 | 29.68 | 30.16 | 148,006 | -0.04(-0.13%) |
Jun 08, 2017 | 29.85 | 30.36 | 29.38 | 30.20 | 87,784 | +0.27(+0.92%) |
Jun 07, 2017 | 29.81 | 30.00 | 29.50 | 29.92 | 224,780 | +0.16(+0.52%) |
Jun 06, 2017 | 29.61 | 30.02 | 29.30 | 29.77 | 267,750 | -0.08(-0.27%) |
Jun 05, 2017 | 29.90 | 30.11 | 29.64 | 29.84 | 624,680 | -0.03(-0.08%) |
Jun 02, 2017 | 29.77 | 29.98 | 29.60 | 29.87 | 270,890 | +0.11(+0.35%) |
Jun 01, 2017 | 29.14 | 29.77 | 28.88 | 29.77 | 173,648 | +0.69(+2.36%) |
May 31, 2017 | 29.00 | 29.23 | 28.69 | 29.08 | 112,178 | -0.14(-0.46%) |
May 30, 2017 | 29.13 | 29.54 | 28.98 | 29.21 | 115,160 | -0.03(-0.10%) |
May 26, 2017 | 29.32 | 29.32 | 28.62 | 29.25 | 106,304 | -0.10(-0.34%) |
May 25, 2017 | 29.25 | 29.88 | 29.10 | 29.34 | 179,840 | +0.21(+0.74%) |
May 24, 2017 | 29.13 | 29.41 | 28.98 | 29.13 | 105,350 | -0.02(-0.05%) |
May 23, 2017 | 29.34 | 29.40 | 28.96 | 29.14 | 151,440 | -0.09(-0.29%) |
May 22, 2017 | 29.45 | 29.45 | 28.94 | 29.23 | 58,868 | +0.12(+0.39%) |
May 19, 2017 | 29.16 | 29.36 | 28.51 | 29.11 | 116,902 | -0.01(-0.03%) |
May 18, 2017 | 28.70 | 29.24 | 28.38 | 29.12 | 195,492 | +0.31(+1.07%) |
May 17, 2017 | 29.30 | 29.61 | 28.56 | 28.82 | 198,908 | -0.82(-2.78%) |
May 16, 2017 | 29.82 | 29.91 | 29.41 | 29.64 | 218,922 | -0.07(-0.25%) |
May 15, 2017 | 29.55 | 29.93 | 29.50 | 29.71 | 125,730 | +0.21(+0.72%) |
May 12, 2017 | 29.66 | 29.78 | 29.18 | 29.50 | 155,660 | -0.26(-0.88%) |
May 11, 2017 | 29.57 | 30.00 | 29.02 | 29.77 | 209,038 | +0.21(+0.69%) |
May 10, 2017 | 29.25 | 29.67 | 28.84 | 29.56 | 169,908 | +0.36(+1.25%) |
May 09, 2017 | 29.09 | 29.23 | 28.89 | 29.20 | 132,230 | +0.23(+0.79%) |
May 08, 2017 | 28.89 | 29.14 | 28.70 | 28.96 | 128,676 | +0.00(+0.02%) |
May 05, 2017 | 28.63 | 28.96 | 28.46 | 28.96 | 141,918 | +0.33(+1.15%) |
May 04, 2017 | 28.30 | 28.92 | 28.29 | 28.63 | 195,920 | +0.34(+1.20%) |
May 03, 2017 | 27.80 | 28.29 | 27.57 | 28.29 | 201,532 | +0.31(+1.13%) |
May 02, 2017 | 28.38 | 28.38 | 27.84 | 27.98 | 218,428 | -0.38(-1.34%) |
May 01, 2017 | 27.82 | 29.70 | 27.48 | 28.36 | 479,536 | +0.73(+2.62%) |
Apr 28, 2017 | 29.48 | 31.07 | 26.99 | 27.63 | 487,384 | -0.45(-1.59%) |
Apr 27, 2017 | 27.81 | 28.39 | 27.80 | 28.07 | 359,894 | +0.38(+1.35%) |
Apr 26, 2017 | 27.95 | 28.23 | 27.39 | 27.70 | 539,196 | -0.32(-1.14%) |
Apr 25, 2017 | 28.66 | 28.77 | 27.96 | 28.02 | 533,514 | -0.56(-1.96%) |
Apr 24, 2017 | 28.96 | 29.04 | 28.38 | 28.58 | 483,874 | +0.03(+0.11%) |
Apr 21, 2017 | 29.70 | 29.70 | 27.93 | 28.55 | 781,776 | -1.50(-4.99%) |
Apr 20, 2017 | 29.36 | 30.24 | 29.36 | 30.05 | 165,658 | +0.00(+0.02%) |
Apr 19, 2017 | 30.15 | 30.55 | 30.02 | 30.05 | 118,968 | +0.05(+0.15%) |
Apr 18, 2017 | 29.56 | 30.12 | 29.32 | 30.00 | 149,764 | +0.34(+1.16%) |
Apr 17, 2017 | 29.32 | 29.95 | 29.32 | 29.66 | 84,920 | +0.33(+1.13%) |
Apr 13, 2017 | 29.30 | 29.64 | 29.25 | 29.32 | 98,026 | -0.10(-0.32%) |
Apr 12, 2017 | 29.70 | 30.12 | 29.32 | 29.42 | 193,858 | -0.40(-1.36%) |
Apr 11, 2017 | 29.32 | 30.04 | 29.22 | 29.82 | 185,328 | +0.46(+1.57%) |
Apr 10, 2017 | 29.33 | 29.80 | 29.22 | 29.36 | 174,750 | -0.03(-0.09%) |
Apr 07, 2017 | 29.45 | 29.58 | 29.18 | 29.39 | 166,152 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.61 | 28.84 | 29.59 | 210,930 | +0.43(+1.46%) |
Apr 05, 2017 | 29.23 | 29.29 | 28.95 | 29.16 | 286,276 | +0.04(+0.12%) |
Apr 04, 2017 | 29.18 | 29.77 | 28.73 | 29.13 | 243,126 | -0.07(-0.26%) |
Apr 03, 2017 | 29.21 | 29.50 | 29.02 | 29.20 | 385,644 | -0.04(-0.14%) |
Mar 31, 2017 | 29.01 | 29.34 | 28.64 | 29.25 | 275,352 | +0.30(+1.05%) |
Mar 30, 2017 | 28.73 | 28.95 | 28.48 | 28.94 | 355,182 | +0.30(+1.07%) |
Mar 29, 2017 | 28.61 | 28.75 | 28.31 | 28.64 | 368,998 | -0.12(-0.43%) |
Mar 28, 2017 | 28.18 | 29.30 | 27.95 | 28.76 | 295,676 | +0.44(+1.55%) |
Mar 27, 2017 | 28.01 | 28.50 | 27.88 | 28.32 | 126,428 | +0.08(+0.28%) |
Mar 24, 2017 | 28.25 | 28.52 | 28.09 | 28.24 | 198,228 | +0.10(+0.37%) |
Mar 23, 2017 | 27.77 | 28.21 | 27.76 | 28.14 | 128,668 | +0.26(+0.91%) |
Mar 22, 2017 | 26.91 | 27.88 | 26.77 | 27.88 | 550,148 | +0.92(+3.41%) |
Mar 21, 2017 | 28.34 | 28.34 | 26.95 | 26.96 | 283,664 | -1.22(-4.35%) |
Mar 20, 2017 | 28.29 | 28.39 | 28.07 | 28.18 | 328,088 | -0.25(-0.88%) |
Mar 17, 2017 | 28.32 | 28.84 | 28.25 | 28.43 | 959,966 | -0.10(-0.33%) |
Mar 16, 2017 | 28.86 | 29.19 | 28.52 | 28.53 | 245,700 | -0.17(-0.59%) |
Mar 15, 2017 | 28.07 | 29.20 | 28.07 | 28.70 | 462,606 | +0.73(+2.61%) |
Mar 14, 2017 | 27.63 | 28.03 | 27.61 | 27.97 | 183,600 | +0.11(+0.41%) |
Mar 13, 2017 | 27.20 | 28.16 | 27.18 | 27.86 | 211,224 | +0.56(+2.05%) |
Mar 10, 2017 | 27.23 | 27.59 | 26.85 | 27.30 | 229,774 | +0.33(+1.21%) |
Mar 09, 2017 | 26.68 | 27.16 | 26.50 | 26.97 | 177,682 | +0.34(+1.30%) |
Mar 08, 2017 | 27.18 | 27.27 | 26.55 | 26.62 | 117,394 | -0.48(-1.77%) |
Mar 07, 2017 | 26.82 | 27.32 | 26.82 | 27.11 | 102,748 | +0.12(+0.46%) |
Mar 06, 2017 | 26.80 | 27.11 | 26.74 | 26.98 | 318,554 | +0.22(+0.82%) |
Mar 03, 2017 | 26.94 | 26.95 | 26.49 | 26.76 | 414,582 | -0.24(-0.91%) |
Mar 02, 2017 | 27.35 | 27.35 | 26.91 | 27.00 | 217,346 | -0.26(-0.95%) |
Mar 01, 2017 | 27.79 | 28.15 | 27.12 | 27.27 | 569,984 | -0.40(-1.45%) |
Feb 28, 2017 | 28.45 | 28.59 | 27.60 | 27.66 | 459,450 | -0.91(-3.18%) |
Feb 27, 2017 | 28.89 | 29.02 | 28.50 | 28.57 | 536,536 | -0.14(-0.47%) |
Feb 24, 2017 | 28.24 | 28.84 | 28.09 | 28.71 | 263,746 | +0.36(+1.25%) |
Feb 23, 2017 | 28.38 | 28.54 | 27.93 | 28.36 | 278,288 | +0.05(+0.19%) |
Feb 22, 2017 | 27.57 | 28.33 | 27.49 | 28.30 | 319,148 | +0.68(+2.44%) |
Feb 21, 2017 | 27.36 | 27.80 | 27.20 | 27.62 | 280,090 | +0.34(+1.23%) |
Feb 17, 2017 | 27.29 | 27.29 | 27.29 | 0 | -0.33(-1.19%) | |
Feb 16, 2017 | 27.61 | 27.89 | 27.40 | 27.62 | 295,312 | +0.06(+0.22%) |
Feb 15, 2017 | 27.77 | 27.77 | 27.23 | 27.56 | 366,794 | -0.29(-1.04%) |
Feb 14, 2017 | 28.09 | 28.28 | 27.52 | 27.85 | 379,126 | -0.31(-1.10%) |
Feb 13, 2017 | 28.93 | 28.98 | 27.82 | 28.16 | 372,448 | -0.54(-1.90%) |
Feb 10, 2017 | 28.39 | 29.69 | 28.39 | 28.70 | 380,676 | +0.50(+1.77%) |
Feb 09, 2017 | 26.80 | 28.35 | 26.62 | 28.20 | 997,474 | +1.30(+4.83%) |
Feb 08, 2017 | 26.75 | 27.46 | 24.05 | 26.91 | 3,673,206 | -6.25(-18.86%) |
Feb 07, 2017 | 33.60 | 33.60 | 32.90 | 33.16 | 246,830 | -0.20(-0.60%) |
Feb 06, 2017 | 34.36 | 34.36 | 33.12 | 33.36 | 196,068 | -0.93(-2.71%) |
Feb 03, 2017 | 34.45 | 34.55 | 34.00 | 34.29 | 177,182 | +0.05(+0.16%) |
Feb 02, 2017 | 34.02 | 34.27 | 33.67 | 34.23 | 110,396 | +0.35(+1.03%) |