Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.58 | 30.00 | 29.58 | 29.90 | 435,122 | +0.50(+1.70%) |
Dec 27, 2017 | 29.70 | 29.90 | 29.30 | 29.40 | 591,502 | -0.31(-1.04%) |
Dec 26, 2017 | 29.10 | 29.84 | 29.09 | 29.71 | 404,504 | +0.67(+2.31%) |
Dec 22, 2017 | 29.65 | 29.69 | 28.85 | 29.04 | 759,306 | -0.36(-1.22%) |
Dec 21, 2017 | 29.14 | 29.79 | 29.10 | 29.40 | 1,404,317 | +0.30(+1.03%) |
Dec 20, 2017 | 28.99 | 29.27 | 28.67 | 29.10 | 935,181 | +0.38(+1.32%) |
Dec 19, 2017 | 28.83 | 28.95 | 28.64 | 28.72 | 630,661 | -0.04(-0.14%) |
Dec 18, 2017 | 28.26 | 28.83 | 28.26 | 28.76 | 671,210 | +0.59(+2.09%) |
Dec 15, 2017 | 27.32 | 28.34 | 27.28 | 28.17 | 986,493 | +0.94(+3.45%) |
Dec 14, 2017 | 27.05 | 27.51 | 26.88 | 27.23 | 498,626 | +0.24(+0.89%) |
Dec 13, 2017 | 26.78 | 27.25 | 26.72 | 26.99 | 407,892 | +0.15(+0.56%) |
Dec 12, 2017 | 26.85 | 27.28 | 26.76 | 26.84 | 415,941 | +0.05(+0.19%) |
Dec 11, 2017 | 27.45 | 27.53 | 26.76 | 26.79 | 517,905 | -0.63(-2.30%) |
Dec 08, 2017 | 27.50 | 27.59 | 27.08 | 27.42 | 325,975 | +0.16(+0.59%) |
Dec 07, 2017 | 27.51 | 27.73 | 27.11 | 27.26 | 478,790 | -0.40(-1.45%) |
Dec 06, 2017 | 27.81 | 27.81 | 27.31 | 27.66 | 432,245 | -0.24(-0.86%) |
Dec 05, 2017 | 28.18 | 28.64 | 27.88 | 27.90 | 667,652 | -0.12(-0.43%) |
Dec 04, 2017 | 28.21 | 28.25 | 27.49 | 28.02 | 737,171 | +0.24(+0.86%) |
Dec 01, 2017 | 27.67 | 27.94 | 26.99 | 27.78 | 711,120 | +0.14(+0.51%) |
Nov 30, 2017 | 27.72 | 28.04 | 27.30 | 27.64 | 529,303 | +0.00(+0.00%) |
Nov 29, 2017 | 27.00 | 27.91 | 26.99 | 27.64 | 1,219,105 | +0.76(+2.83%) |
Nov 28, 2017 | 26.06 | 26.90 | 25.82 | 26.88 | 416,385 | +0.97(+3.74%) |
Nov 27, 2017 | 25.61 | 26.14 | 25.61 | 25.91 | 334,752 | +0.18(+0.70%) |
Nov 24, 2017 | 25.68 | 25.81 | 25.36 | 25.73 | 196,403 | +0.05(+0.19%) |
Nov 22, 2017 | 25.74 | 26.24 | 25.61 | 25.68 | 386,079 | +0.02(+0.08%) |
Nov 21, 2017 | 25.88 | 27.09 | 25.48 | 25.66 | 510,934 | -0.04(-0.16%) |
Nov 20, 2017 | 25.97 | 26.32 | 25.39 | 25.70 | 483,073 | -0.15(-0.58%) |
Nov 17, 2017 | 24.98 | 25.85 | 24.95 | 25.85 | 424,667 | +0.72(+2.87%) |
Nov 16, 2017 | 25.91 | 26.04 | 25.07 | 25.13 | 787,971 | -0.74(-2.86%) |
Nov 15, 2017 | 25.61 | 25.97 | 25.58 | 25.87 | 726,878 | +0.04(+0.15%) |
Nov 14, 2017 | 24.86 | 25.83 | 24.84 | 25.83 | 478,143 | +0.83(+3.32%) |
Nov 13, 2017 | 24.47 | 25.31 | 24.20 | 25.00 | 599,939 | +0.39(+1.58%) |
Nov 10, 2017 | 25.00 | 25.45 | 24.60 | 24.61 | 391,218 | -0.22(-0.89%) |
Nov 09, 2017 | 24.74 | 25.28 | 24.65 | 24.83 | 395,813 | -0.04(-0.16%) |
Nov 08, 2017 | 25.22 | 25.24 | 24.78 | 24.87 | 470,396 | -0.40(-1.58%) |
Nov 07, 2017 | 25.91 | 26.06 | 25.25 | 25.27 | 416,750 | -0.56(-2.17%) |
Nov 06, 2017 | 26.41 | 26.49 | 25.66 | 25.83 | 506,715 | -0.65(-2.45%) |
Nov 03, 2017 | 26.91 | 26.98 | 26.33 | 26.48 | 523,689 | -0.43(-1.60%) |
Nov 02, 2017 | 26.96 | 27.12 | 26.52 | 26.91 | 495,176 | -0.15(-0.55%) |
Nov 01, 2017 | 27.11 | 27.19 | 26.46 | 27.06 | 478,608 | +0.16(+0.59%) |
Oct 31, 2017 | 26.44 | 27.35 | 26.16 | 26.90 | 636,029 | +0.54(+2.05%) |
Oct 30, 2017 | 26.95 | 26.95 | 26.07 | 26.36 | 649,611 | -0.60(-2.23%) |
Oct 27, 2017 | 26.18 | 27.24 | 25.53 | 26.96 | 780,937 | +0.87(+3.33%) |
Oct 26, 2017 | 27.00 | 27.05 | 24.52 | 26.09 | 1,602,362 | -1.25(-4.57%) |
Oct 25, 2017 | 28.20 | 28.21 | 27.06 | 27.34 | 730,561 | -0.77(-2.74%) |
Oct 24, 2017 | 27.77 | 28.20 | 27.52 | 28.11 | 468,747 | +0.51(+1.85%) |
Oct 23, 2017 | 27.65 | 27.79 | 27.41 | 27.60 | 335,952 | -0.02(-0.07%) |
Oct 20, 2017 | 27.76 | 28.18 | 27.50 | 27.62 | 433,839 | +0.22(+0.80%) |
Oct 19, 2017 | 27.20 | 27.52 | 27.10 | 27.40 | 287,330 | -0.03(-0.11%) |
Oct 18, 2017 | 27.44 | 27.69 | 27.41 | 27.43 | 342,170 | +0.03(+0.11%) |
Oct 17, 2017 | 27.55 | 27.75 | 27.28 | 27.40 | 251,713 | -0.10(-0.36%) |
Oct 16, 2017 | 27.49 | 27.76 | 27.32 | 27.50 | 304,653 | +0.08(+0.29%) |
Oct 13, 2017 | 27.40 | 27.89 | 27.17 | 27.42 | 267,533 | +0.00(+0.00%) |
Oct 12, 2017 | 27.45 | 27.81 | 27.28 | 27.42 | 323,972 | -0.04(-0.15%) |
Oct 11, 2017 | 27.00 | 27.77 | 26.85 | 27.46 | 488,966 | +0.46(+1.70%) |
Oct 10, 2017 | 27.11 | 27.32 | 26.77 | 27.00 | 597,700 | +0.10(+0.37%) |
Oct 09, 2017 | 27.92 | 28.02 | 26.83 | 26.90 | 546,679 | -1.02(-3.65%) |
Oct 06, 2017 | 28.07 | 28.36 | 27.68 | 27.92 | 365,948 | -0.16(-0.57%) |
Oct 05, 2017 | 28.22 | 28.43 | 27.95 | 28.08 | 472,780 | -0.02(-0.07%) |
Oct 04, 2017 | 28.42 | 28.87 | 28.00 | 28.10 | 465,777 | -0.07(-0.25%) |
Oct 03, 2017 | 28.08 | 28.17 | 27.58 | 28.17 | 542,459 | +0.19(+0.68%) |
Oct 02, 2017 | 28.32 | 28.34 | 27.50 | 27.98 | 679,109 | -0.49(-1.72%) |
Sep 29, 2017 | 28.87 | 29.90 | 28.27 | 28.47 | 1,335,681 | -0.12(-0.42%) |
Sep 28, 2017 | 27.77 | 28.77 | 27.77 | 28.59 | 790,168 | +0.88(+3.18%) |
Sep 27, 2017 | 27.39 | 27.71 | 834,208 | +0.15(+0.54%) | ||
Sep 26, 2017 | 27.10 | 27.71 | 26.99 | 27.56 | 811,780 | +0.52(+1.92%) |
Sep 25, 2017 | 27.09 | 27.35 | 26.95 | 27.04 | 682,864 | -0.03(-0.11%) |
Sep 22, 2017 | 26.67 | 27.25 | 26.63 | 27.07 | 570,577 | +0.39(+1.46%) |
Sep 21, 2017 | 26.62 | 27.03 | 26.43 | 26.68 | 383,629 | +0.05(+0.19%) |
Sep 20, 2017 | 26.58 | 26.72 | 26.19 | 26.63 | 396,687 | +0.00(+0.00%) |
Sep 19, 2017 | 26.43 | 26.89 | 26.43 | 26.63 | 338,447 | +0.21(+0.79%) |
Sep 18, 2017 | 26.30 | 26.65 | 26.17 | 26.42 | 365,563 | +0.13(+0.49%) |
Sep 15, 2017 | 26.14 | 26.42 | 26.04 | 26.29 | 772,554 | +0.15(+0.57%) |
Sep 14, 2017 | 26.22 | 26.49 | 26.08 | 26.14 | 271,813 | -0.11(-0.40%) |
Sep 13, 2017 | 25.77 | 26.25 | 25.68 | 26.25 | 404,852 | +0.35(+1.33%) |
Sep 12, 2017 | 25.20 | 25.97 | 25.20 | 25.90 | 512,121 | +0.68(+2.70%) |
Sep 11, 2017 | 24.96 | 25.59 | 24.95 | 25.22 | 445,563 | +0.53(+2.15%) |
Sep 08, 2017 | 24.68 | 25.25 | 24.62 | 24.69 | 409,116 | +0.11(+0.45%) |
Sep 07, 2017 | 25.67 | 25.67 | 24.41 | 24.58 | 948,315 | -1.03(-4.02%) |
Sep 06, 2017 | 25.92 | 26.03 | 25.39 | 25.61 | 506,858 | -0.26(-1.01%) |
Sep 05, 2017 | 26.55 | 26.55 | 25.19 | 25.87 | 817,637 | -0.95(-3.54%) |
Sep 01, 2017 | 26.52 | 27.10 | 26.52 | 26.82 | 281,520 | +0.31(+1.17%) |
Aug 31, 2017 | 26.60 | 26.83 | 26.45 | 26.51 | 319,046 | -0.01(-0.04%) |
Aug 30, 2017 | 26.82 | 26.92 | 26.40 | 26.52 | 357,418 | -0.25(-0.93%) |
Aug 29, 2017 | 26.34 | 26.82 | 26.21 | 26.77 | 397,726 | +0.22(+0.83%) |
Aug 28, 2017 | 26.41 | 26.69 | 26.25 | 26.55 | 413,962 | +0.30(+1.14%) |
Aug 25, 2017 | 26.58 | 26.66 | 26.23 | 26.25 | 414,697 | -0.25(-0.94%) |
Aug 24, 2017 | 26.79 | 26.99 | 26.48 | 26.50 | 441,678 | -0.22(-0.82%) |
Aug 23, 2017 | 26.41 | 26.96 | 26.31 | 26.72 | 377,846 | +0.11(+0.41%) |
Aug 22, 2017 | 26.04 | 26.63 | 26.00 | 26.61 | 413,288 | +0.64(+2.46%) |
Aug 21, 2017 | 26.30 | 26.41 | 25.86 | 25.97 | 474,336 | -0.40(-1.52%) |
Aug 18, 2017 | 26.54 | 26.74 | 26.22 | 26.37 | 659,086 | -0.41(-1.53%) |
Aug 17, 2017 | 27.51 | 27.67 | 26.72 | 26.78 | 483,308 | -0.84(-3.04%) |
Aug 16, 2017 | 27.98 | 28.10 | 27.50 | 27.62 | 512,978 | -0.36(-1.29%) |
Aug 15, 2017 | 27.84 | 28.02 | 27.70 | 27.98 | 703,001 | +0.26(+0.94%) |
Aug 14, 2017 | 27.45 | 27.80 | 27.23 | 27.72 | 539,381 | +0.54(+1.99%) |
Aug 11, 2017 | 27.60 | 27.89 | 26.78 | 27.18 | 805,498 | -0.29(-1.06%) |
Aug 10, 2017 | 27.65 | 28.10 | 27.39 | 27.47 | 821,989 | -0.42(-1.51%) |
Aug 09, 2017 | 27.45 | 28.19 | 27.33 | 27.89 | 602,494 | +0.16(+0.58%) |
Aug 08, 2017 | 27.37 | 27.76 | 27.21 | 27.73 | 456,982 | +0.36(+1.32%) |
Aug 07, 2017 | 27.02 | 27.52 | 26.53 | 27.37 | 523,339 | +0.40(+1.48%) |
Aug 04, 2017 | 27.71 | 27.76 | 26.86 | 26.97 | 567,105 | -0.54(-1.96%) |
Aug 03, 2017 | 27.62 | 27.91 | 27.28 | 27.51 | 652,870 | +0.07(+0.26%) |
Aug 02, 2017 | 28.25 | 28.44 | 27.33 | 27.44 | 715,980 | -0.80(-2.83%) |
Aug 01, 2017 | 27.97 | 28.50 | 27.87 | 28.24 | 1,050,650 | +0.37(+1.33%) |
Jul 31, 2017 | 28.18 | 27.03 | 27.87 | 1,196,428 | +1.16(+4.34%) | |
Jul 28, 2017 | 24.82 | 28.29 | 24.50 | 26.71 | 2,660,638 | +1.82(+7.31%) |
Jul 27, 2017 | 25.40 | 26.17 | 24.88 | 24.89 | 1,080,902 | -0.31(-1.23%) |
Jul 26, 2017 | 25.74 | 25.90 | 25.03 | 25.20 | 652,201 | -0.47(-1.83%) |
Jul 25, 2017 | 25.49 | 26.45 | 25.39 | 25.67 | 1,043,195 | +0.37(+1.46%) |
Jul 24, 2017 | 24.94 | 25.45 | 24.87 | 25.30 | 591,803 | +0.39(+1.57%) |
Jul 21, 2017 | 24.71 | 25.05 | 24.70 | 24.91 | 449,790 | +0.25(+1.01%) |
Jul 20, 2017 | 24.99 | 24.52 | 24.66 | 324,643 | +0.00(+0.00%) | |
Jul 19, 2017 | 24.50 | 25.00 | 24.46 | 24.66 | 568,996 | +0.20(+0.82%) |
Jul 18, 2017 | 23.75 | 24.48 | 23.64 | 24.46 | 571,268 | +0.65(+2.73%) |
Jul 17, 2017 | 24.00 | 24.03 | 23.52 | 23.81 | 433,952 | -0.16(-0.67%) |
Jul 14, 2017 | 23.72 | 24.03 | 23.62 | 23.97 | 465,479 | +0.07(+0.29%) |
Jul 13, 2017 | 23.92 | 23.98 | 23.56 | 23.90 | 328,324 | +0.11(+0.46%) |
Jul 12, 2017 | 23.81 | 24.17 | 23.65 | 23.79 | 361,133 | -0.07(-0.29%) |
Jul 11, 2017 | 23.91 | 23.98 | 23.51 | 23.86 | 454,853 | -0.07(-0.29%) |
Jul 10, 2017 | 24.07 | 24.27 | 23.77 | 23.93 | 390,321 | -0.08(-0.33%) |
Jul 07, 2017 | 23.54 | 24.06 | 23.40 | 24.01 | 409,549 | +0.57(+2.43%) |
Jul 06, 2017 | 23.89 | 24.00 | 23.33 | 23.44 | 368,079 | -0.56(-2.33%) |
Jul 05, 2017 | 24.18 | 24.33 | 23.66 | 24.00 | 418,841 | -0.07(-0.29%) |
Jul 03, 2017 | 23.80 | 24.25 | 23.62 | 24.07 | 360,831 | +0.35(+1.48%) |
Jun 30, 2017 | 25.19 | 25.19 | 23.55 | 23.72 | 525,801 | -0.18(-0.75%) |
Jun 29, 2017 | 24.15 | 24.44 | 23.58 | 23.90 | 844,824 | +0.08(+0.34%) |
Jun 28, 2017 | 24.05 | 24.58 | 23.00 | 23.82 | 2,055,296 | -0.11(-0.46%) |
Jun 27, 2017 | 23.66 | 24.40 | 23.62 | 23.93 | 686,397 | +0.44(+1.87%) |
Jun 26, 2017 | 23.30 | 23.58 | 23.02 | 23.49 | 571,525 | +0.38(+1.64%) |
Jun 23, 2017 | 23.14 | 23.21 | 22.71 | 23.11 | 1,543,538 | +0.09(+0.39%) |
Jun 22, 2017 | 22.67 | 23.20 | 22.67 | 23.02 | 590,547 | +0.27(+1.19%) |
Jun 21, 2017 | 22.97 | 23.14 | 22.63 | 22.75 | 492,253 | -0.21(-0.91%) |
Jun 20, 2017 | 23.39 | 23.44 | 22.92 | 22.96 | 441,344 | -0.42(-1.80%) |
Jun 19, 2017 | 23.36 | 23.62 | 23.16 | 23.38 | 468,323 | +0.24(+1.04%) |
Jun 16, 2017 | 22.95 | 23.20 | 22.64 | 23.14 | 786,972 | +0.12(+0.52%) |
Jun 15, 2017 | 22.48 | 23.22 | 22.43 | 23.02 | 496,761 | +0.50(+2.22%) |
Jun 14, 2017 | 22.44 | 22.63 | 22.07 | 22.52 | 583,051 | -0.05(-0.24%) |
Jun 13, 2017 | 22.99 | 23.70 | 22.42 | 22.57 | 544,830 | -0.16(-0.73%) |
Jun 12, 2017 | 23.27 | 23.73 | 22.67 | 22.74 | 585,890 | -0.53(-2.28%) |
Jun 09, 2017 | 22.92 | 23.83 | 22.90 | 23.27 | 889,818 | +0.54(+2.38%) |
Jun 08, 2017 | 21.91 | 23.09 | 21.60 | 22.73 | 778,547 | +0.78(+3.55%) |
Jun 07, 2017 | 21.99 | 22.30 | 21.84 | 21.95 | 565,512 | +0.04(+0.18%) |
Jun 06, 2017 | 22.04 | 22.30 | 21.86 | 21.91 | 634,616 | -0.39(-1.75%) |
Jun 05, 2017 | 22.30 | 22.82 | 22.27 | 22.30 | 555,350 | -0.02(-0.09%) |
Jun 02, 2017 | 22.41 | 22.72 | 22.21 | 22.32 | 551,606 | -0.25(-1.11%) |
Jun 01, 2017 | 22.20 | 22.88 | 22.13 | 22.57 | 743,966 | +0.37(+1.67%) |
May 31, 2017 | 22.15 | 22.37 | 21.86 | 22.20 | 879,831 | +0.12(+0.54%) |
May 30, 2017 | 22.38 | 22.38 | 21.78 | 22.08 | 885,395 | -0.35(-1.56%) |
May 26, 2017 | 22.56 | 22.80 | 22.10 | 22.43 | 752,496 | -0.21(-0.93%) |
May 25, 2017 | 22.14 | 22.68 | 21.93 | 22.64 | 847,580 | +0.54(+2.44%) |
May 24, 2017 | 23.07 | 23.15 | 21.94 | 22.10 | 962,032 | -0.90(-3.91%) |
May 23, 2017 | 22.88 | 23.04 | 22.39 | 23.00 | 655,022 | +0.12(+0.52%) |
May 22, 2017 | 22.21 | 22.99 | 22.03 | 22.88 | 853,791 | +0.40(+1.78%) |
May 19, 2017 | 23.01 | 23.04 | 22.18 | 22.48 | 1,112,342 | -0.43(-1.88%) |
May 18, 2017 | 22.57 | 23.19 | 22.55 | 22.91 | 763,021 | +0.33(+1.46%) |
May 17, 2017 | 23.46 | 23.48 | 22.58 | 22.58 | 977,500 | -1.30(-5.44%) |
May 16, 2017 | 23.65 | 23.91 | 23.32 | 23.88 | 597,977 | +0.25(+1.06%) |
May 15, 2017 | 23.43 | 23.95 | 23.40 | 23.63 | 496,491 | +0.21(+0.92%) |
May 12, 2017 | 23.37 | 23.66 | 22.93 | 23.41 | 928,652 | -0.09(-0.36%) |
May 11, 2017 | 23.73 | 23.96 | 23.26 | 23.50 | 818,606 | -0.29(-1.22%) |
May 10, 2017 | 24.10 | 24.16 | 23.71 | 23.79 | 759,397 | -0.42(-1.73%) |
May 09, 2017 | 24.56 | 25.15 | 23.98 | 24.21 | 1,004,672 | -0.36(-1.47%) |
May 08, 2017 | 24.11 | 24.68 | 23.97 | 24.57 | 742,362 | +0.54(+2.25%) |
May 05, 2017 | 24.02 | 24.08 | 23.72 | 24.03 | 531,393 | +0.15(+0.63%) |
May 04, 2017 | 24.04 | 24.32 | 23.66 | 23.88 | 592,805 | -0.03(-0.13%) |
May 03, 2017 | 24.04 | 24.04 | 23.40 | 23.91 | 981,595 | -0.27(-1.12%) |
May 02, 2017 | 24.48 | 24.51 | 23.84 | 24.18 | 901,777 | -0.33(-1.35%) |
May 01, 2017 | 23.90 | 24.89 | 23.81 | 24.51 | 1,231,504 | +0.62(+2.60%) |
Apr 28, 2017 | 24.88 | 24.88 | 23.66 | 23.89 | 1,448,558 | -0.87(-3.51%) |
Apr 27, 2017 | 24.51 | 25.11 | 24.00 | 24.76 | 1,522,703 | +0.52(+2.15%) |
Apr 26, 2017 | 26.66 | 26.85 | 22.75 | 24.24 | 5,499,331 | -2.11(-8.01%) |
Apr 25, 2017 | 26.65 | 26.87 | 26.15 | 26.35 | 1,549,305 | -0.08(-0.30%) |
Apr 24, 2017 | 26.43 | 26.69 | 26.17 | 26.43 | 867,372 | +0.64(+2.48%) |
Apr 21, 2017 | 25.58 | 26.42 | 25.53 | 25.79 | 1,313,735 | +0.25(+0.98%) |
Apr 20, 2017 | 25.34 | 25.62 | 25.11 | 25.54 | 1,070,332 | +0.51(+2.04%) |
Apr 19, 2017 | 25.00 | 25.56 | 24.89 | 25.03 | 1,020,101 | +0.30(+1.21%) |
Apr 18, 2017 | 24.43 | 25.15 | 24.37 | 24.73 | 685,988 | -0.04(-0.16%) |
Apr 17, 2017 | 24.74 | 24.92 | 24.02 | 24.77 | 858,159 | +0.06(+0.24%) |
Apr 13, 2017 | 24.88 | 25.25 | 24.55 | 24.71 | 956,674 | +0.06(+0.24%) |
Apr 12, 2017 | 24.75 | 25.06 | 24.52 | 24.65 | 658,449 | -0.14(-0.56%) |
Apr 11, 2017 | 23.98 | 24.90 | 23.86 | 24.79 | 1,325,214 | +0.67(+2.78%) |
Apr 10, 2017 | 24.42 | 23.82 | 24.12 | 703,185 | -0.03(-0.12%) | |
Apr 07, 2017 | 24.22 | 24.59 | 23.72 | 24.15 | 1,598,108 | -0.31(-1.27%) |
Apr 06, 2017 | 24.26 | 24.79 | 24.06 | 24.46 | 1,135,549 | +0.15(+0.62%) |
Apr 05, 2017 | 24.96 | 25.23 | 24.02 | 24.31 | 1,564,647 | -0.40(-1.62%) |
Apr 04, 2017 | 24.90 | 25.39 | 24.53 | 24.71 | 1,093,590 | -0.43(-1.71%) |
Apr 03, 2017 | 26.00 | 26.40 | 24.60 | 25.14 | 2,455,196 | -0.99(-3.79%) |
Mar 31, 2017 | 26.88 | 27.47 | 26.10 | 26.13 | 2,232,813 | -1.45(-5.26%) |
Mar 30, 2017 | 26.88 | 27.99 | 26.87 | 27.58 | 995,798 | +0.63(+2.34%) |
Mar 29, 2017 | 28.02 | 28.19 | 24.88 | 26.95 | 5,281,126 | -1.13(-4.02%) |
Mar 28, 2017 | 27.64 | 28.54 | 27.28 | 28.08 | 801,025 | +0.35(+1.26%) |
Mar 27, 2017 | 26.73 | 27.79 | 25.78 | 27.73 | 961,924 | +0.26(+0.95%) |
Mar 24, 2017 | 27.77 | 28.20 | 27.28 | 27.47 | 615,557 | -0.13(-0.47%) |
Mar 23, 2017 | 27.31 | 27.91 | 27.14 | 27.60 | 485,744 | +0.16(+0.58%) |
Mar 22, 2017 | 26.52 | 27.45 | 26.32 | 27.44 | 859,666 | +0.80(+3.00%) |
Mar 21, 2017 | 28.79 | 28.84 | 26.54 | 26.64 | 1,434,698 | -2.01(-7.02%) |
Mar 20, 2017 | 29.00 | 29.14 | 28.48 | 28.65 | 537,187 | -0.35(-1.21%) |
Mar 17, 2017 | 29.02 | 29.19 | 28.73 | 29.00 | 1,630,188 | -0.10(-0.34%) |
Mar 16, 2017 | 28.82 | 29.13 | 28.65 | 29.10 | 898,067 | +0.28(+0.97%) |
Mar 15, 2017 | 28.88 | 29.34 | 28.67 | 28.82 | 664,586 | -0.02(-0.07%) |
Mar 14, 2017 | 28.65 | 28.85 | 27.54 | 28.84 | 789,000 | -0.10(-0.35%) |
Mar 13, 2017 | 29.03 | 29.57 | 28.87 | 28.94 | 493,243 | -0.19(-0.65%) |
Mar 10, 2017 | 30.00 | 30.14 | 28.80 | 29.13 | 748,203 | -0.73(-2.44%) |
Mar 09, 2017 | 29.63 | 30.19 | 29.55 | 29.86 | 604,485 | +0.28(+0.95%) |
Mar 08, 2017 | 29.55 | 30.11 | 29.10 | 29.58 | 786,445 | +0.41(+1.41%) |
Mar 07, 2017 | 29.01 | 29.72 | 29.00 | 29.17 | 518,856 | +0.14(+0.48%) |
Mar 06, 2017 | 29.44 | 29.44 | 28.80 | 29.03 | 808,921 | -0.26(-0.89%) |
Mar 03, 2017 | 29.58 | 29.86 | 28.74 | 29.29 | 1,464,691 | -0.35(-1.18%) |
Mar 02, 2017 | 32.26 | 32.36 | 29.52 | 29.64 | 2,043,762 | -2.47(-7.69%) |
Mar 01, 2017 | 32.05 | 32.57 | 31.57 | 32.11 | 910,585 | +0.57(+1.81%) |
Feb 28, 2017 | 31.30 | 31.80 | 30.91 | 31.54 | 1,035,201 | +0.22(+0.70%) |
Feb 27, 2017 | 31.00 | 31.53 | 30.42 | 31.32 | 1,167,328 | +0.48(+1.56%) |
Feb 24, 2017 | 30.40 | 31.07 | 29.90 | 30.84 | 947,521 | +0.19(+0.62%) |
Feb 23, 2017 | 30.36 | 30.80 | 30.07 | 30.65 | 603,325 | +0.37(+1.22%) |
Feb 22, 2017 | 29.51 | 30.40 | 29.26 | 30.28 | 771,337 | +0.68(+2.30%) |
Feb 21, 2017 | 29.82 | 30.00 | 29.41 | 29.60 | 563,442 | -0.12(-0.40%) |
Feb 17, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.47(-1.56%) | |
Feb 16, 2017 | 30.00 | 30.30 | 29.64 | 30.19 | 385,501 | +0.04(+0.13%) |
Feb 15, 2017 | 30.33 | 30.73 | 29.87 | 30.15 | 529,061 | -0.12(-0.40%) |
Feb 14, 2017 | 30.27 | 30.47 | 29.09 | 30.27 | 516,171 | -0.06(-0.20%) |
Feb 13, 2017 | 29.72 | 30.60 | 29.66 | 30.33 | 693,268 | +0.77(+2.60%) |
Feb 10, 2017 | 29.57 | 29.70 | 29.29 | 29.56 | 422,311 | +0.03(+0.10%) |
Feb 09, 2017 | 28.77 | 29.56 | 28.68 | 29.53 | 704,468 | +0.96(+3.36%) |
Feb 08, 2017 | 28.81 | 28.96 | 28.15 | 28.57 | 527,393 | -0.30(-1.04%) |
Feb 07, 2017 | 28.94 | 29.32 | 28.69 | 28.87 | 680,136 | +0.00(+0.00%) |
Feb 06, 2017 | 29.17 | 29.71 | 28.77 | 28.87 | 655,590 | -0.28(-0.96%) |
Feb 03, 2017 | 28.91 | 29.40 | 28.58 | 29.15 | 686,533 | +0.50(+1.75%) |
Feb 02, 2017 | 29.63 | 29.63 | 28.12 | 28.65 | 998,838 | -1.10(-3.70%) |
Feb 01, 2017 | 29.88 | 30.45 | 29.43 | 29.75 | 1,218,951 | +0.25(+0.85%) |
Jan 31, 2017 | 28.31 | 30.60 | 28.29 | 29.50 | 1,895,285 | +1.14(+4.02%) |
Jan 30, 2017 | 28.39 | 28.50 | 27.68 | 28.36 | 1,037,250 | -0.06(-0.21%) |
Jan 27, 2017 | 28.01 | 28.47 | 27.80 | 28.42 | 466,535 | +0.33(+1.17%) |
Jan 26, 2017 | 27.78 | 28.50 | 27.69 | 28.09 | 495,274 | +0.27(+0.97%) |
Jan 25, 2017 | 27.50 | 28.09 | 27.48 | 27.82 | 832,463 | +0.74(+2.73%) |
Jan 24, 2017 | 26.41 | 27.25 | 26.35 | 27.08 | 691,721 | +0.77(+2.93%) |
Jan 23, 2017 | 27.03 | 27.24 | 26.19 | 26.31 | 1,033,326 | -0.83(-3.06%) |
Jan 20, 2017 | 27.43 | 27.72 | 26.79 | 27.14 | 848,058 | -0.24(-0.88%) |
Jan 19, 2017 | 28.18 | 28.18 | 27.32 | 27.38 | 575,125 | -0.70(-2.49%) |
Jan 18, 2017 | 28.00 | 28.13 | 27.40 | 28.08 | 678,009 | +0.17(+0.61%) |
Jan 17, 2017 | 29.15 | 29.18 | 27.87 | 27.91 | 849,968 | -1.24(-4.25%) |
Jan 13, 2017 | 29.15 | 29.15 | 29.15 | 0 | +0.49(+1.71%) | |
Jan 12, 2017 | 29.11 | 29.11 | 28.02 | 28.66 | 765,387 | -0.54(-1.85%) |
Jan 11, 2017 | 28.92 | 29.27 | 28.68 | 29.20 | 493,221 | +0.30(+1.04%) |
Jan 10, 2017 | 28.95 | 29.43 | 28.51 | 28.90 | 847,020 | -0.02(-0.07%) |
Jan 09, 2017 | 29.30 | 29.30 | 28.59 | 28.92 | 661,054 | +0.07(+0.24%) |
Jan 06, 2017 | 28.91 | 29.40 | 28.75 | 28.85 | 535,254 | -0.26(-0.89%) |
Jan 05, 2017 | 29.26 | 29.48 | 28.52 | 29.11 | 622,574 | -0.26(-0.89%) |
Jan 04, 2017 | 28.47 | 29.52 | 28.47 | 29.37 | 762,891 | +0.97(+3.42%) |