Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.72 | 31.25 | 30.72 | 31.14 | 35,891 | +0.31(+1.01%) |
Oct 30, 2017 | 31.01 | 30.59 | 30.83 | 26,329 | -0.10(-0.32%) | |
Oct 27, 2017 | 30.48 | 30.95 | 30.40 | 30.93 | 36,514 | +0.31(+1.01%) |
Oct 26, 2017 | 30.04 | 30.69 | 30.00 | 30.62 | 38,852 | +0.26(+0.86%) |
Oct 25, 2017 | 30.25 | 30.48 | 29.89 | 30.36 | 27,316 | +0.21(+0.70%) |
Oct 24, 2017 | 29.59 | 30.15 | 29.41 | 30.15 | 54,756 | +0.73(+2.48%) |
Oct 23, 2017 | 29.65 | 29.68 | 29.38 | 29.42 | 28,772 | -0.23(-0.78%) |
Oct 20, 2017 | 29.05 | 29.65 | 29.05 | 29.65 | 88,132 | +0.65(+2.24%) |
Oct 19, 2017 | 28.94 | 29.13 | 28.93 | 29.00 | 37,309 | -0.29(-0.99%) |
Oct 18, 2017 | 29.10 | 29.29 | 28.83 | 29.29 | 46,576 | +0.21(+0.72%) |
Oct 17, 2017 | 28.86 | 29.15 | 28.49 | 29.08 | 127,208 | +0.28(+0.97%) |
Oct 16, 2017 | 29.06 | 29.07 | 28.75 | 28.80 | 19,117 | -0.04(-0.14%) |
Oct 13, 2017 | 28.75 | 28.94 | 28.43 | 28.84 | 24,389 | +0.70(+2.49%) |
Oct 12, 2017 | 28.31 | 28.41 | 27.95 | 28.14 | 12,299 | -0.45(-1.57%) |
Oct 11, 2017 | 28.59 | 28.64 | 28.35 | 28.59 | 34,611 | +0.26(+0.92%) |
Oct 10, 2017 | 28.33 | 28.35 | 28.18 | 28.33 | 18,616 | +0.68(+2.46%) |
Oct 09, 2017 | 27.63 | 27.84 | 27.59 | 27.65 | 10,932 | -0.07(-0.25%) |
Oct 06, 2017 | 28.09 | 28.13 | 27.57 | 27.72 | 35,896 | -1.10(-3.82%) |
Oct 05, 2017 | 28.62 | 29.02 | 28.62 | 28.82 | 20,824 | +0.73(+2.60%) |
Oct 04, 2017 | 27.93 | 28.18 | 27.79 | 28.09 | 16,968 | +0.28(+1.01%) |
Oct 03, 2017 | 27.60 | 27.89 | 27.58 | 27.81 | 15,071 | +0.14(+0.51%) |
Oct 02, 2017 | 27.60 | 27.73 | 27.46 | 27.67 | 52,651 | -0.48(-1.71%) |
Sep 29, 2017 | 28.69 | 28.75 | 28.13 | 28.15 | 41,059 | -0.66(-2.29%) |
Sep 28, 2017 | 28.94 | 28.96 | 28.41 | 28.81 | 119,892 | +0.06(+0.21%) |
Sep 27, 2017 | 29.03 | 29.06 | 28.60 | 28.75 | 17,761 | -0.60(-2.04%) |
Sep 26, 2017 | 29.47 | 29.49 | 29.15 | 29.35 | 16,253 | -0.45(-1.51%) |
Sep 25, 2017 | 29.12 | 29.80 | 29.12 | 29.80 | 91,577 | +0.85(+2.94%) |
Sep 22, 2017 | 28.77 | 28.98 | 28.75 | 28.95 | 69,231 | +0.32(+1.12%) |
Sep 21, 2017 | 28.53 | 28.77 | 28.32 | 28.63 | 57,806 | -0.09(-0.31%) |
Sep 20, 2017 | 28.67 | 28.85 | 28.57 | 28.72 | 81,740 | +0.07(+0.24%) |
Sep 19, 2017 | 28.70 | 28.70 | 28.43 | 28.65 | 152,305 | -0.07(-0.24%) |
Sep 18, 2017 | 28.67 | 28.88 | 28.59 | 28.72 | 59,468 | -0.08(-0.28%) |
Sep 15, 2017 | 28.56 | 28.94 | 28.44 | 28.80 | 109,548 | +0.56(+1.98%) |
Sep 14, 2017 | 28.68 | 28.72 | 28.15 | 28.24 | 91,977 | -0.33(-1.16%) |
Sep 13, 2017 | 28.76 | 29.05 | 28.48 | 28.57 | 152,775 | -0.23(-0.80%) |
Sep 12, 2017 | 28.67 | 28.83 | 28.55 | 28.80 | 84,148 | +0.45(+1.59%) |
Sep 11, 2017 | 27.95 | 28.41 | 27.76 | 28.35 | 114,207 | -0.27(-0.94%) |
Sep 08, 2017 | 28.89 | 28.94 | 28.38 | 28.62 | 60,601 | -0.18(-0.62%) |
Sep 07, 2017 | 29.18 | 29.20 | 28.50 | 28.80 | 191,684 | -0.33(-1.13%) |
Sep 06, 2017 | 28.79 | 29.15 | 28.53 | 29.13 | 187,996 | -0.08(-0.27%) |
Sep 05, 2017 | 29.19 | 29.59 | 29.16 | 29.21 | 309,304 | -1.06(-3.50%) |
Sep 01, 2017 | 29.97 | 30.33 | 29.44 | 30.27 | 562,921 | -0.39(-1.27%) |
Aug 31, 2017 | 29.15 | 30.90 | 29.00 | 30.66 | 857,445 | +2.26(+7.96%) |
Aug 30, 2017 | 28.77 | 28.97 | 27.87 | 28.40 | 679,097 | +0.34(+1.21%) |
Aug 29, 2017 | 27.61 | 28.07 | 27.35 | 28.06 | 243,944 | +0.56(+2.04%) |
Aug 28, 2017 | 27.71 | 27.77 | 27.09 | 27.50 | 533,734 | +0.67(+2.50%) |
Aug 25, 2017 | 27.29 | 27.42 | 26.50 | 26.83 | 264,811 | -0.22(-0.81%) |
Aug 24, 2017 | 26.86 | 27.06 | 26.67 | 27.05 | 143,507 | +0.52(+1.96%) |
Aug 23, 2017 | 26.09 | 26.53 | 26.08 | 26.53 | 5,930 | +0.37(+1.42%) |
Aug 22, 2017 | 26.14 | 26.23 | 25.97 | 26.16 | 12,343 | +0.22(+0.84%) |
Aug 21, 2017 | 26.12 | 26.16 | 25.80 | 25.94 | 24,243 | -0.68(-2.55%) |
Aug 18, 2017 | 26.01 | 26.76 | 25.95 | 26.62 | 43,695 | +0.62(+2.38%) |
Aug 17, 2017 | 25.23 | 26.00 | 25.23 | 26.00 | 15,947 | +0.46(+1.80%) |
Aug 16, 2017 | 25.91 | 26.05 | 25.50 | 25.54 | 15,762 | -0.30(-1.14%) |
Aug 15, 2017 | 25.64 | 25.85 | 25.60 | 25.84 | 5,983 | +0.11(+0.41%) |
Aug 14, 2017 | 26.24 | 26.43 | 25.73 | 25.73 | 12,018 | -0.62(-2.35%) |
Aug 11, 2017 | 26.24 | 26.44 | 26.17 | 26.35 | 5,192 | +0.31(+1.19%) |
Aug 10, 2017 | 26.79 | 26.81 | 26.04 | 26.04 | 18,495 | -0.44(-1.66%) |
Aug 09, 2017 | 26.40 | 26.48 | 26.16 | 26.48 | 5,913 | +0.15(+0.57%) |
Aug 08, 2017 | 26.12 | 26.67 | 26.12 | 26.33 | 17,215 | -0.25(-0.95%) |
Aug 07, 2017 | 26.45 | 26.66 | 26.21 | 26.58 | 52,106 | -0.24(-0.89%) |
Aug 04, 2017 | 26.79 | 27.00 | 26.72 | 26.82 | 9,219 | +0.10(+0.39%) |
Aug 03, 2017 | 26.93 | 27.01 | 26.60 | 26.72 | 19,291 | -0.12(-0.46%) |
Aug 02, 2017 | 27.08 | 27.08 | 26.57 | 26.84 | 37,160 | -0.34(-1.25%) |
Aug 01, 2017 | 27.21 | 27.21 | 26.81 | 27.18 | 24,141 | -0.20(-0.73%) |
Jul 31, 2017 | 27.03 | 27.42 | 26.99 | 27.38 | 50,762 | +0.51(+1.90%) |
Jul 28, 2017 | 26.68 | 26.94 | 26.64 | 26.87 | 53,275 | +0.42(+1.59%) |
Jul 27, 2017 | 26.24 | 26.52 | 26.18 | 26.45 | 56,164 | +0.42(+1.61%) |
Jul 26, 2017 | 25.62 | 26.08 | 25.51 | 26.03 | 26,143 | +0.34(+1.32%) |
Jul 25, 2017 | 25.29 | 25.73 | 25.21 | 25.69 | 37,556 | +0.62(+2.47%) |
Jul 24, 2017 | 25.12 | 25.20 | 25.00 | 25.07 | 31,066 | +0.06(+0.24%) |
Jul 21, 2017 | 25.38 | 25.42 | 24.96 | 25.01 | 134,501 | -0.68(-2.65%) |
Jul 20, 2017 | 26.04 | 26.07 | 25.65 | 25.69 | 38,325 | -0.09(-0.33%) |
Jul 19, 2017 | 25.48 | 25.82 | 25.44 | 25.78 | 74,995 | +0.59(+2.33%) |
Jul 18, 2017 | 25.32 | 25.40 | 25.07 | 25.19 | 61,585 | +0.25(+1.00%) |
Jul 17, 2017 | 25.06 | 25.18 | 24.92 | 24.94 | 26,147 | -0.05(-0.20%) |
Jul 14, 2017 | 24.85 | 25.01 | 24.73 | 24.99 | 32,560 | +0.53(+2.17%) |
Jul 13, 2017 | 24.42 | 24.63 | 24.36 | 24.46 | 15,601 | +0.17(+0.70%) |
Jul 12, 2017 | 24.65 | 24.76 | 24.29 | 24.29 | 21,835 | -0.03(-0.14%) |
Jul 11, 2017 | 23.92 | 24.45 | 23.92 | 24.32 | 8,268 | +0.31(+1.27%) |
Jul 10, 2017 | 23.87 | 24.15 | 23.87 | 24.02 | 20,145 | -0.01(-0.02%) |
Jul 07, 2017 | 23.90 | 24.02 | 23.60 | 24.02 | 13,362 | -0.33(-1.34%) |
Jul 06, 2017 | 24.46 | 24.68 | 24.19 | 24.35 | 34,133 | +0.41(+1.71%) |
Jul 05, 2017 | 24.49 | 24.49 | 23.93 | 23.94 | 42,501 | -0.52(-2.13%) |
Jul 03, 2017 | 24.40 | 24.64 | 24.40 | 24.46 | 40,299 | +0.21(+0.87%) |
Jun 30, 2017 | 23.77 | 24.32 | 23.70 | 24.25 | 50,960 | +0.62(+2.62%) |
Jun 29, 2017 | 23.78 | 23.95 | 23.59 | 23.63 | 24,839 | -0.01(-0.04%) |
Jun 28, 2017 | 23.18 | 23.66 | 22.97 | 23.64 | 39,404 | +0.31(+1.31%) |
Jun 27, 2017 | 23.09 | 23.37 | 23.09 | 23.33 | 28,917 | +0.37(+1.63%) |
Jun 26, 2017 | 22.73 | 23.00 | 22.49 | 22.96 | 22,885 | +0.16(+0.70%) |
Jun 23, 2017 | 22.75 | 22.95 | 22.69 | 22.80 | 25,478 | +0.01(+0.04%) |
Jun 22, 2017 | 22.79 | 23.00 | 22.75 | 22.79 | 34,340 | +0.34(+1.51%) |
Jun 21, 2017 | 22.69 | 23.03 | 22.30 | 22.45 | 65,917 | -0.22(-0.97%) |
Jun 20, 2017 | 22.75 | 22.77 | 22.60 | 22.67 | 31,620 | -0.48(-2.07%) |
Jun 19, 2017 | 23.31 | 23.47 | 23.10 | 23.15 | 35,519 | -0.05(-0.22%) |
Jun 16, 2017 | 23.23 | 23.27 | 23.10 | 23.20 | 15,247 | +0.20(+0.87%) |
Jun 15, 2017 | 22.81 | 23.02 | 22.75 | 23.00 | 50,902 | +0.09(+0.39%) |
Jun 14, 2017 | 23.77 | 23.84 | 22.82 | 22.91 | 105,953 | -1.08(-4.50%) |
Jun 13, 2017 | 23.71 | 24.03 | 23.57 | 23.99 | 23,812 | +0.25(+1.07%) |
Jun 12, 2017 | 24.11 | 24.11 | 23.73 | 23.73 | 24,881 | -0.30(-1.27%) |
Jun 09, 2017 | 23.87 | 24.15 | 23.86 | 24.04 | 51,343 | +0.27(+1.14%) |
Jun 08, 2017 | 23.78 | 23.98 | 23.77 | 23.77 | 42,151 | -0.15(-0.63%) |
Jun 07, 2017 | 24.38 | 24.49 | 23.76 | 23.92 | 105,235 | -0.89(-3.57%) |
Jun 06, 2017 | 24.36 | 24.83 | 24.34 | 24.81 | 37,241 | +0.24(+0.96%) |
Jun 05, 2017 | 24.74 | 24.75 | 24.53 | 24.57 | 71,801 | -0.63(-2.50%) |
Jun 02, 2017 | 25.22 | 25.30 | 24.92 | 25.20 | 15,816 | -0.30(-1.18%) |
Jun 01, 2017 | 25.60 | 25.86 | 25.49 | 25.50 | 20,602 | +0.02(+0.09%) |
May 31, 2017 | 25.33 | 25.51 | 25.14 | 25.48 | 24,418 | -0.37(-1.45%) |
May 30, 2017 | 25.75 | 26.06 | 25.68 | 25.85 | 123,751 | -0.11(-0.42%) |
May 26, 2017 | 25.71 | 25.96 | 25.65 | 25.96 | 80,969 | +0.46(+1.80%) |
May 25, 2017 | 26.27 | 26.45 | 25.40 | 25.50 | 120,110 | -0.81(-3.08%) |
May 24, 2017 | 26.53 | 26.60 | 26.01 | 26.31 | 43,028 | -0.11(-0.42%) |
May 23, 2017 | 26.34 | 26.55 | 26.30 | 26.42 | 24,857 | -0.02(-0.08%) |
May 22, 2017 | 26.46 | 26.55 | 26.38 | 26.44 | 36,354 | +0.18(+0.69%) |
May 19, 2017 | 25.94 | 26.34 | 25.91 | 26.26 | 83,196 | +0.66(+2.58%) |
May 18, 2017 | 25.29 | 25.78 | 25.25 | 25.60 | 25,580 | +0.11(+0.43%) |
May 17, 2017 | 25.73 | 25.79 | 25.48 | 25.49 | 15,452 | -0.10(-0.39%) |
May 16, 2017 | 25.68 | 25.72 | 25.50 | 25.59 | 33,117 | +0.13(+0.51%) |
May 15, 2017 | 25.75 | 25.80 | 25.43 | 25.46 | 37,782 | +0.29(+1.15%) |
May 12, 2017 | 25.17 | 25.17 | 24.98 | 25.17 | 26,835 | +0.23(+0.92%) |
May 11, 2017 | 24.96 | 25.03 | 24.78 | 24.94 | 35,368 | +0.29(+1.18%) |
May 10, 2017 | 24.00 | 24.72 | 23.95 | 24.65 | 84,802 | +0.88(+3.70%) |
May 09, 2017 | 24.00 | 24.06 | 23.72 | 23.77 | 36,624 | -0.50(-2.06%) |
May 08, 2017 | 24.14 | 24.34 | 23.95 | 24.27 | 32,207 | +0.18(+0.75%) |
May 05, 2017 | 23.70 | 24.14 | 23.70 | 24.09 | 38,100 | +0.51(+2.16%) |
May 04, 2017 | 23.92 | 23.93 | 23.45 | 23.58 | 89,610 | -0.84(-3.44%) |
May 03, 2017 | 24.36 | 24.72 | 24.06 | 24.42 | 40,968 | +0.24(+0.99%) |
May 02, 2017 | 24.44 | 24.55 | 24.07 | 24.18 | 39,438 | -0.19(-0.78%) |
May 01, 2017 | 24.42 | 25.14 | 24.17 | 24.37 | 66,971 | -0.24(-0.98%) |
Apr 28, 2017 | 25.08 | 25.12 | 24.56 | 24.61 | 67,581 | -0.36(-1.44%) |
Apr 27, 2017 | 24.78 | 25.02 | 24.62 | 24.97 | 82,250 | -0.31(-1.23%) |
Apr 26, 2017 | 25.58 | 25.78 | 25.28 | 25.28 | 46,627 | -0.69(-2.66%) |
Apr 25, 2017 | 25.75 | 26.00 | 25.64 | 25.97 | 17,452 | +0.04(+0.15%) |
Apr 24, 2017 | 26.06 | 26.06 | 25.90 | 25.93 | 27,802 | -0.28(-1.07%) |
Apr 21, 2017 | 26.52 | 26.59 | 26.16 | 26.21 | 52,101 | -0.40(-1.50%) |
Apr 20, 2017 | 26.56 | 26.70 | 26.51 | 26.61 | 12,658 | +0.06(+0.23%) |
Apr 19, 2017 | 27.37 | 27.37 | 26.40 | 26.55 | 46,785 | -0.85(-3.10%) |
Apr 18, 2017 | 27.26 | 27.50 | 27.11 | 27.40 | 38,963 | -0.16(-0.58%) |
Apr 17, 2017 | 27.76 | 27.86 | 27.50 | 27.56 | 32,168 | -0.15(-0.54%) |
Apr 13, 2017 | 27.81 | 27.82 | 27.56 | 27.71 | 19,259 | -0.09(-0.32%) |
Apr 12, 2017 | 28.22 | 28.23 | 27.74 | 27.80 | 29,885 | -0.25(-0.89%) |
Apr 11, 2017 | 28.07 | 28.07 | 27.81 | 28.05 | 28,329 | -0.09(-0.32%) |
Apr 10, 2017 | 28.01 | 28.15 | 27.93 | 28.14 | 25,063 | +0.29(+1.04%) |
Apr 07, 2017 | 27.69 | 27.95 | 27.68 | 27.85 | 29,589 | +0.17(+0.62%) |
Apr 06, 2017 | 27.51 | 27.71 | 27.51 | 27.68 | 9,186 | +0.33(+1.20%) |
Apr 05, 2017 | 27.74 | 27.76 | 27.30 | 27.35 | 31,848 | -0.22(-0.78%) |
Apr 04, 2017 | 27.27 | 27.58 | 27.22 | 27.57 | 21,712 | +0.41(+1.50%) |
Apr 03, 2017 | 27.33 | 27.39 | 27.03 | 27.16 | 17,841 | -0.12(-0.44%) |
Mar 31, 2017 | 27.00 | 27.35 | 27.00 | 27.28 | 13,932 | +0.28(+1.03%) |
Mar 30, 2017 | 27.00 | 27.11 | 26.86 | 27.00 | 19,881 | +0.25(+0.93%) |
Mar 29, 2017 | 26.39 | 26.81 | 26.39 | 26.75 | 51,817 | +0.54(+2.07%) |
Mar 28, 2017 | 26.27 | 26.55 | 26.15 | 26.21 | 18,064 | +0.16(+0.61%) |
Mar 27, 2017 | 25.74 | 26.05 | 25.64 | 26.05 | 13,372 | +0.15(+0.58%) |
Mar 24, 2017 | 25.70 | 25.90 | 25.53 | 25.90 | 7,228 | +0.25(+0.97%) |
Mar 23, 2017 | 25.60 | 25.70 | 25.50 | 25.65 | 7,552 | -0.15(-0.58%) |
Mar 22, 2017 | 25.81 | 25.91 | 25.61 | 25.80 | 16,496 | -0.03(-0.12%) |
Mar 21, 2017 | 26.23 | 26.33 | 25.80 | 25.83 | 27,504 | -0.21(-0.80%) |
Mar 20, 2017 | 25.80 | 26.23 | 25.72 | 26.04 | 28,377 | +0.21(+0.81%) |
Mar 17, 2017 | 26.00 | 26.00 | 25.83 | 25.83 | 24,417 | +0.08(+0.31%) |
Mar 16, 2017 | 25.76 | 25.81 | 25.58 | 25.75 | 21,916 | +0.12(+0.47%) |
Mar 15, 2017 | 25.83 | 25.94 | 25.55 | 25.63 | 30,992 | -0.09(-0.35%) |
Mar 14, 2017 | 25.34 | 25.75 | 25.25 | 25.72 | 40,745 | +0.15(+0.60%) |
Mar 13, 2017 | 25.66 | 25.68 | 25.49 | 25.57 | 39,534 | -0.23(-0.91%) |
Mar 10, 2017 | 26.45 | 26.45 | 25.76 | 25.80 | 72,895 | -0.56(-2.12%) |
Mar 09, 2017 | 26.37 | 26.50 | 26.04 | 26.36 | 44,675 | -0.32(-1.20%) |
Mar 08, 2017 | 27.27 | 27.57 | 26.60 | 26.68 | 23,640 | -0.50(-1.84%) |
Mar 07, 2017 | 27.47 | 27.47 | 27.13 | 27.18 | 24,576 | +0.01(+0.04%) |
Mar 06, 2017 | 26.99 | 27.17 | 26.85 | 27.17 | 16,728 | +0.47(+1.76%) |
Mar 03, 2017 | 26.69 | 26.78 | 26.56 | 26.70 | 32,187 | +0.01(+0.04%) |
Mar 02, 2017 | 26.51 | 26.75 | 26.40 | 26.69 | 50,653 | -0.31(-1.15%) |
Mar 01, 2017 | 27.76 | 27.82 | 27.00 | 27.00 | 69,093 | -0.94(-3.36%) |
Feb 28, 2017 | 27.69 | 27.95 | 27.17 | 27.94 | 69,361 | -0.21(-0.75%) |
Feb 27, 2017 | 28.38 | 28.38 | 28.12 | 28.15 | 14,079 | +0.15(+0.55%) |
Feb 24, 2017 | 27.90 | 28.17 | 27.90 | 28.00 | 8,330 | -0.20(-0.71%) |
Feb 23, 2017 | 28.59 | 28.72 | 28.08 | 28.20 | 57,604 | +0.12(+0.42%) |
Feb 22, 2017 | 27.86 | 28.08 | 27.77 | 28.08 | 36,112 | +0.20(+0.72%) |
Feb 21, 2017 | 28.29 | 28.32 | 27.82 | 27.88 | 47,568 | -0.27(-0.96%) |
Feb 17, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.08(-0.28%) | |
Feb 16, 2017 | 28.44 | 28.47 | 28.02 | 28.23 | 26,979 | -0.32(-1.12%) |
Feb 15, 2017 | 28.62 | 28.64 | 28.38 | 28.55 | 10,197 | +0.07(+0.25%) |
Feb 14, 2017 | 28.98 | 29.02 | 28.32 | 28.48 | 39,800 | -0.01(-0.04%) |
Feb 13, 2017 | 28.76 | 28.76 | 28.43 | 28.49 | 43,375 | -0.85(-2.90%) |
Feb 10, 2017 | 29.58 | 29.64 | 29.16 | 29.34 | 38,926 | +0.35(+1.21%) |
Feb 09, 2017 | 28.82 | 29.08 | 28.58 | 28.99 | 31,090 | +0.32(+1.12%) |
Feb 08, 2017 | 27.46 | 28.77 | 27.39 | 28.67 | 63,952 | +1.20(+4.37%) |
Feb 07, 2017 | 27.42 | 27.48 | 27.23 | 27.47 | 39,236 | -0.45(-1.61%) |
Feb 06, 2017 | 28.78 | 28.88 | 27.79 | 27.92 | 37,784 | -0.85(-2.95%) |
Feb 03, 2017 | 28.15 | 28.81 | 28.04 | 28.77 | 22,404 | +0.35(+1.23%) |
Feb 02, 2017 | 28.91 | 29.00 | 28.27 | 28.42 | 44,551 | -0.74(-2.54%) |
Feb 01, 2017 | 29.15 | 29.22 | 28.53 | 29.16 | 43,682 | +0.53(+1.85%) |
Jan 31, 2017 | 28.93 | 29.10 | 28.52 | 28.63 | 39,577 | +0.35(+1.23%) |
Jan 30, 2017 | 28.43 | 28.43 | 28.14 | 28.28 | 107,257 | -0.27(-0.94%) |
Jan 27, 2017 | 28.83 | 29.02 | 28.46 | 28.55 | 19,413 | -0.37(-1.28%) |
Jan 26, 2017 | 28.62 | 29.12 | 28.62 | 28.92 | 51,822 | +0.21(+0.73%) |
Jan 25, 2017 | 28.86 | 29.15 | 28.50 | 28.71 | 56,778 | -0.63(-2.15%) |
Jan 24, 2017 | 29.71 | 29.84 | 29.34 | 29.34 | 27,148 | -0.18(-0.61%) |
Jan 23, 2017 | 29.10 | 29.59 | 29.08 | 29.52 | 23,390 | +0.09(+0.31%) |
Jan 20, 2017 | 29.56 | 29.65 | 29.37 | 29.43 | 21,215 | +0.56(+1.94%) |
Jan 19, 2017 | 29.12 | 29.21 | 28.73 | 28.87 | 40,087 | -0.32(-1.10%) |
Jan 18, 2017 | 29.33 | 29.70 | 28.98 | 29.19 | 39,650 | -0.83(-2.76%) |
Jan 17, 2017 | 31.03 | 31.05 | 30.02 | 30.02 | 31,018 | -0.26(-0.86%) |
Jan 13, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.02(-0.07%) | |
Jan 12, 2017 | 30.48 | 30.48 | 30.22 | 30.30 | 38,408 | +0.31(+1.03%) |
Jan 11, 2017 | 29.58 | 30.33 | 29.12 | 29.99 | 96,753 | +1.00(+3.45%) |
Jan 10, 2017 | 29.61 | 29.68 | 28.92 | 28.99 | 41,050 | -0.49(-1.66%) |
Jan 09, 2017 | 29.99 | 30.01 | 29.39 | 29.48 | 56,860 | -1.03(-3.38%) |
Jan 06, 2017 | 30.80 | 30.97 | 30.50 | 30.51 | 16,533 | -0.23(-0.75%) |
Jan 05, 2017 | 30.89 | 31.00 | 30.25 | 30.74 | 36,337 | -0.04(-0.13%) |
Jan 04, 2017 | 30.60 | 30.87 | 30.42 | 30.78 | 16,993 | +0.15(+0.49%) |
Jan 03, 2017 | 31.95 | 32.03 | 30.41 | 30.63 | 77,559 | -0.69(-2.20%) |
Dec 30, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.09(-0.29%) | |
Dec 29, 2016 | 31.82 | 31.87 | 31.29 | 31.41 | 33,645 | -0.10(-0.32%) |
Dec 28, 2016 | 31.45 | 31.67 | 31.44 | 31.51 | 23,582 | +0.28(+0.90%) |
Dec 27, 2016 | 31.12 | 31.56 | 31.10 | 31.23 | 40,891 | +0.62(+2.03%) |
Dec 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.30(+0.99%) | |
Dec 22, 2016 | 30.29 | 30.43 | 30.18 | 30.31 | 14,196 | -0.07(-0.23%) |
Dec 21, 2016 | 30.30 | 30.56 | 30.16 | 30.38 | 60,717 | +0.13(+0.43%) |
Dec 20, 2016 | 30.15 | 30.30 | 30.00 | 30.25 | 60,391 | +0.65(+2.20%) |
Dec 19, 2016 | 29.57 | 29.73 | 29.51 | 29.60 | 21,209 | -0.02(-0.07%) |
Dec 16, 2016 | 29.69 | 29.84 | 29.52 | 29.62 | 56,884 | +0.27(+0.92%) |
Dec 15, 2016 | 28.77 | 29.47 | 28.77 | 29.35 | 23,892 | +0.20(+0.69%) |
Dec 14, 2016 | 29.02 | 29.65 | 28.95 | 29.15 | 24,099 | -0.20(-0.68%) |
Dec 13, 2016 | 29.69 | 29.69 | 29.33 | 29.35 | 26,029 | +0.12(+0.41%) |
Dec 12, 2016 | 29.62 | 29.82 | 29.18 | 29.23 | 43,579 | +0.51(+1.78%) |
Dec 09, 2016 | 28.63 | 28.75 | 28.50 | 28.72 | 19,708 | +0.17(+0.60%) |
Dec 08, 2016 | 28.50 | 28.72 | 28.22 | 28.55 | 30,066 | -0.07(-0.24%) |
Dec 07, 2016 | 29.06 | 29.12 | 28.58 | 28.62 | 22,701 | -0.42(-1.45%) |
Dec 06, 2016 | 29.17 | 29.25 | 29.04 | 29.04 | 25,477 | -0.38(-1.29%) |
Dec 05, 2016 | 29.64 | 29.64 | 29.41 | 29.42 | 42,309 | -0.09(-0.30%) |
Dec 02, 2016 | 29.52 | 29.81 | 29.48 | 29.51 | 33,020 | +0.18(+0.60%) |
Dec 01, 2016 | 29.01 | 29.87 | 29.01 | 29.33 | 91,294 | +1.26(+4.50%) |
Nov 30, 2016 | 27.47 | 28.48 | 27.25 | 28.07 | 77,921 | +1.82(+6.93%) |
Nov 29, 2016 | 26.22 | 26.33 | 25.94 | 26.25 | 28,075 | -0.49(-1.83%) |
Nov 28, 2016 | 26.83 | 27.10 | 26.69 | 26.74 | 16,093 | +0.36(+1.36%) |
Nov 25, 2016 | 26.81 | 26.84 | 26.24 | 26.38 | 15,719 | -0.76(-2.80%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.37(+1.38%) | |
Nov 22, 2016 | 26.93 | 27.02 | 26.52 | 26.77 | 29,614 | +0.05(+0.19%) |
Nov 21, 2016 | 26.36 | 26.97 | 26.30 | 26.72 | 91,069 | +1.23(+4.83%) |
Nov 18, 2016 | 25.48 | 25.53 | 25.21 | 25.49 | 13,837 | +0.08(+0.31%) |
Nov 17, 2016 | 25.62 | 25.80 | 25.36 | 25.41 | 55,666 | +0.35(+1.40%) |
Nov 16, 2016 | 25.35 | 25.55 | 25.02 | 25.06 | 21,050 | -0.43(-1.69%) |
Nov 15, 2016 | 24.96 | 25.57 | 24.96 | 25.49 | 39,614 | +1.02(+4.17%) |
Nov 14, 2016 | 24.75 | 24.76 | 24.18 | 24.47 | 79,499 | -0.24(-0.97%) |
Nov 11, 2016 | 25.18 | 25.20 | 24.66 | 24.71 | 43,504 | -0.75(-2.95%) |
Nov 10, 2016 | 25.66 | 25.83 | 25.44 | 25.46 | 52,355 | -0.50(-1.93%) |
Nov 09, 2016 | 25.82 | 26.11 | 25.51 | 25.96 | 188,032 | -0.18(-0.69%) |
Nov 08, 2016 | 25.82 | 26.21 | 25.79 | 26.14 | 41,816 | -0.04(-0.15%) |
Nov 07, 2016 | 26.23 | 26.25 | 25.88 | 26.18 | 33,205 | -0.35(-1.32%) |
Nov 04, 2016 | 26.43 | 26.84 | 26.10 | 26.53 | 30,714 | -0.60(-2.21%) |
Nov 03, 2016 | 27.93 | 27.97 | 26.97 | 27.13 | 15,410 | -0.54(-1.95%) |
Nov 02, 2016 | 28.18 | 28.18 | 27.31 | 27.67 | 36,025 | -0.59(-2.09%) |