Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.13 | 26.72 | 25.73 | 25.83 | 513,644 | -0.20(-0.75%) |
Aug 30, 2017 | 25.73 | 26.20 | 25.64 | 26.03 | 500,724 | +0.09(+0.34%) |
Aug 29, 2017 | 25.06 | 25.99 | 24.96 | 25.94 | 828,396 | +0.69(+2.72%) |
Aug 28, 2017 | 25.35 | 25.74 | 24.76 | 25.25 | 593,444 | +0.05(+0.19%) |
Aug 25, 2017 | 25.25 | 25.47 | 25.06 | 25.20 | 410,733 | +0.00(+0.00%) |
Aug 24, 2017 | 24.86 | 25.30 | 24.71 | 25.20 | 412,232 | +0.54(+2.19%) |
Aug 23, 2017 | 24.62 | 25.06 | 24.47 | 24.66 | 391,691 | -0.15(-0.59%) |
Aug 22, 2017 | 24.57 | 25.35 | 24.52 | 24.81 | 566,380 | +0.39(+1.61%) |
Aug 21, 2017 | 24.76 | 24.76 | 23.98 | 24.42 | 673,322 | -0.39(-1.58%) |
Aug 18, 2017 | 25.01 | 25.11 | 24.27 | 24.81 | 911,661 | -0.39(-1.56%) |
Aug 17, 2017 | 26.43 | 26.68 | 25.11 | 25.20 | 522,761 | -1.27(-4.81%) |
Aug 16, 2017 | 27.26 | 27.61 | 26.18 | 26.48 | 588,877 | -0.74(-2.70%) |
Aug 15, 2017 | 28.39 | 28.39 | 26.99 | 27.21 | 457,198 | -0.98(-3.48%) |
Aug 14, 2017 | 27.61 | 28.27 | 27.46 | 28.20 | 851,654 | +0.78(+2.86%) |
Aug 11, 2017 | 27.07 | 27.75 | 27.07 | 27.41 | 673,094 | +0.15(+0.54%) |
Aug 10, 2017 | 26.97 | 27.56 | 26.94 | 27.26 | 816,536 | +0.10(+0.36%) |
Aug 09, 2017 | 27.51 | 27.85 | 26.92 | 27.17 | 1,400,830 | -0.39(-1.42%) |
Aug 08, 2017 | 26.92 | 28.00 | 26.92 | 27.56 | 714,247 | +0.64(+2.37%) |
Aug 07, 2017 | 27.66 | 27.93 | 26.82 | 26.92 | 689,915 | -0.74(-2.66%) |
Aug 04, 2017 | 27.02 | 27.85 | 26.77 | 27.66 | 931,313 | +0.74(+2.73%) |
Aug 03, 2017 | 26.43 | 26.99 | 26.14 | 26.92 | 1,127,138 | +0.54(+2.04%) |
Aug 02, 2017 | 25.20 | 26.92 | 25.06 | 26.38 | 1,730,567 | +1.27(+5.08%) |
Aug 01, 2017 | 25.25 | 25.30 | 24.57 | 25.11 | 1,075,917 | +0.00(+0.00%) |
Jul 31, 2017 | 25.69 | 25.89 | 24.52 | 25.11 | 1,690,019 | -0.59(-2.29%) |
Jul 28, 2017 | 24.37 | 25.74 | 23.98 | 25.69 | 1,976,821 | +1.23(+5.01%) |
Jul 27, 2017 | 26.38 | 26.43 | 24.32 | 24.47 | 2,429,019 | -2.30(-8.61%) |
Jul 26, 2017 | 26.87 | 28.34 | 26.09 | 26.77 | 2,557,296 | -5.88(-18.02%) |
Jul 25, 2017 | 33.52 | 33.52 | 32.56 | 32.66 | 1,172,816 | -0.20(-0.60%) |
Jul 24, 2017 | 32.90 | 33.00 | 32.27 | 32.85 | 806,141 | -0.69(-2.05%) |
Jul 21, 2017 | 33.74 | 33.83 | 33.05 | 33.54 | 523,315 | +0.10(+0.29%) |
Jul 20, 2017 | 33.44 | 33.69 | 33.27 | 33.44 | 610,056 | +0.00(+0.00%) |
Jul 19, 2017 | 33.20 | 33.66 | 33.00 | 33.44 | 354,309 | +0.44(+1.34%) |
Jul 18, 2017 | 32.56 | 33.10 | 32.56 | 33.00 | 610,928 | +0.15(+0.45%) |
Jul 17, 2017 | 32.51 | 33.20 | 32.27 | 32.85 | 709,218 | +0.39(+1.21%) |
Jul 14, 2017 | 32.71 | 32.85 | 32.27 | 32.46 | 514,107 | -0.25(-0.75%) |
Jul 13, 2017 | 32.07 | 32.76 | 31.73 | 32.71 | 544,746 | +0.49(+1.52%) |
Jul 12, 2017 | 32.12 | 32.46 | 31.87 | 32.22 | 377,635 | +0.29(+0.92%) |
Jul 11, 2017 | 31.53 | 32.14 | 31.38 | 31.92 | 508,065 | +0.44(+1.40%) |
Jul 10, 2017 | 31.53 | 31.63 | 30.62 | 31.48 | 626,951 | -0.10(-0.31%) |
Jul 07, 2017 | 30.84 | 31.87 | 30.70 | 31.58 | 451,138 | +0.74(+2.38%) |
Jul 06, 2017 | 30.75 | 31.38 | 30.57 | 30.84 | 500,916 | -0.10(-0.32%) |
Jul 05, 2017 | 31.04 | 31.14 | 30.45 | 30.94 | 377,029 | -0.05(-0.16%) |
Jul 03, 2017 | 31.09 | 31.33 | 30.40 | 30.99 | 329,460 | +0.00(+0.00%) |
Jun 30, 2017 | 30.65 | 31.48 | 30.50 | 30.99 | 738,986 | +0.59(+1.94%) |
Jun 29, 2017 | 30.55 | 30.84 | 29.81 | 30.40 | 617,053 | -0.10(-0.32%) |
Jun 28, 2017 | 29.52 | 30.89 | 29.48 | 30.50 | 842,374 | +1.23(+4.19%) |
Jun 27, 2017 | 28.98 | 29.62 | 28.88 | 29.27 | 755,263 | +0.29(+1.02%) |
Jun 26, 2017 | 29.03 | 29.47 | 28.69 | 28.98 | 442,805 | -0.05(-0.17%) |
Jun 23, 2017 | 28.49 | 29.13 | 28.15 | 29.03 | 1,180,637 | +0.54(+1.89%) |
Jun 22, 2017 | 29.03 | 29.47 | 28.34 | 28.49 | 867,375 | -0.59(-2.02%) |
Jun 21, 2017 | 29.62 | 30.01 | 28.93 | 29.08 | 518,645 | -0.59(-1.98%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.59 | 29.67 | 857,959 | -1.03(-3.35%) |
Jun 19, 2017 | 31.33 | 31.53 | 30.45 | 30.70 | 1,444,893 | -0.54(-1.73%) |
Jun 16, 2017 | 31.73 | 31.87 | 30.79 | 31.24 | 1,672,514 | -0.69(-2.15%) |
Jun 15, 2017 | 31.97 | 32.51 | 31.58 | 31.92 | 677,174 | -0.49(-1.51%) |
Jun 14, 2017 | 32.41 | 32.80 | 31.87 | 32.41 | 851,357 | -0.05(-0.15%) |
Jun 13, 2017 | 32.80 | 32.85 | 31.92 | 32.46 | 834,645 | -0.29(-0.90%) |
Jun 12, 2017 | 32.56 | 33.20 | 32.12 | 32.76 | 1,048,591 | +0.25(+0.75%) |
Jun 09, 2017 | 33.93 | 34.08 | 32.36 | 32.51 | 1,124,462 | -1.32(-3.91%) |
Jun 08, 2017 | 32.61 | 34.13 | 32.31 | 33.83 | 842,216 | +1.18(+3.60%) |
Jun 07, 2017 | 32.36 | 32.80 | 31.92 | 32.66 | 627,566 | +0.25(+0.76%) |
Jun 06, 2017 | 32.12 | 32.85 | 31.87 | 32.41 | 724,269 | -0.10(-0.30%) |
Jun 05, 2017 | 32.61 | 32.85 | 32.02 | 32.51 | 772,831 | -0.29(-0.90%) |
Jun 02, 2017 | 33.00 | 33.44 | 32.76 | 32.80 | 830,565 | -0.10(-0.30%) |
Jun 01, 2017 | 32.22 | 33.20 | 31.73 | 32.90 | 945,571 | +0.93(+2.91%) |
May 31, 2017 | 32.36 | 32.36 | 31.58 | 31.97 | 1,177,610 | -0.05(-0.15%) |
May 30, 2017 | 32.61 | 32.85 | 31.87 | 32.02 | 1,578,014 | -0.55(-1.69%) |
May 26, 2017 | 32.62 | 33.94 | 32.13 | 32.57 | 1,711,583 | -0.64(-1.92%) |
May 25, 2017 | 31.34 | 33.79 | 31.10 | 33.21 | 3,119,367 | +2.20(+7.11%) |
May 24, 2017 | 28.21 | 32.23 | 27.97 | 31.00 | 7,451,066 | +7.25(+30.52%) |
May 23, 2017 | 23.95 | 24.39 | 23.26 | 23.75 | 1,260,004 | -0.05(-0.21%) |
May 22, 2017 | 22.63 | 24.00 | 22.48 | 23.80 | 1,157,560 | +1.32(+5.88%) |
May 19, 2017 | 21.75 | 22.68 | 21.75 | 22.48 | 647,993 | +0.83(+3.85%) |
May 18, 2017 | 21.99 | 22.24 | 21.35 | 21.65 | 723,930 | -0.69(-3.07%) |
May 17, 2017 | 23.36 | 23.17 | 22.29 | 22.33 | 1,288,184 | -1.03(-4.40%) |
May 16, 2017 | 22.87 | 24.64 | 21.70 | 23.36 | 2,186,570 | +3.33(+16.63%) |
May 15, 2017 | 19.49 | 20.47 | 19.39 | 20.03 | 1,164,236 | +0.64(+3.28%) |
May 12, 2017 | 20.33 | 20.37 | 19.25 | 19.39 | 1,671,756 | -1.13(-5.49%) |
May 11, 2017 | 21.40 | 21.84 | 20.13 | 20.52 | 1,951,589 | -0.64(-3.01%) |
May 10, 2017 | 23.80 | 23.90 | 20.79 | 21.16 | 2,623,832 | -2.64(-11.11%) |
May 09, 2017 | 24.39 | 24.64 | 23.75 | 23.80 | 656,086 | -0.54(-2.21%) |
May 08, 2017 | 24.10 | 24.78 | 23.66 | 24.34 | 939,323 | +0.05(+0.20%) |
May 05, 2017 | 24.49 | 24.54 | 24.10 | 24.29 | 581,560 | +0.00(+0.00%) |
May 04, 2017 | 24.98 | 24.98 | 23.70 | 24.29 | 848,622 | -0.24(-1.00%) |
May 03, 2017 | 25.22 | 25.47 | 24.39 | 24.54 | 691,612 | -0.83(-3.28%) |
May 02, 2017 | 25.52 | 25.69 | 25.22 | 25.37 | 322,181 | -0.15(-0.58%) |
May 01, 2017 | 25.81 | 25.96 | 25.37 | 25.52 | 514,871 | -0.15(-0.57%) |
Apr 28, 2017 | 26.06 | 26.10 | 25.59 | 25.66 | 530,744 | -0.20(-0.76%) |
Apr 27, 2017 | 26.15 | 26.15 | 25.66 | 25.86 | 422,264 | -0.24(-0.94%) |
Apr 26, 2017 | 25.66 | 26.50 | 25.47 | 26.10 | 1,004,679 | +0.44(+1.72%) |
Apr 25, 2017 | 26.01 | 26.10 | 25.52 | 25.66 | 617,631 | -0.05(-0.19%) |
Apr 24, 2017 | 26.45 | 26.45 | 25.61 | 25.71 | 628,916 | -0.10(-0.38%) |
Apr 21, 2017 | 25.91 | 26.15 | 25.47 | 25.81 | 515,776 | -0.20(-0.75%) |
Apr 20, 2017 | 25.66 | 26.25 | 25.47 | 26.01 | 507,580 | +0.54(+2.12%) |
Apr 19, 2017 | 25.71 | 26.40 | 25.47 | 25.47 | 497,321 | -0.05(-0.19%) |
Apr 18, 2017 | 24.93 | 25.57 | 24.88 | 25.52 | 596,145 | +0.54(+2.16%) |
Apr 17, 2017 | 24.59 | 25.08 | 24.39 | 24.98 | 382,653 | +0.49(+2.00%) |
Apr 13, 2017 | 24.68 | 24.68 | 24.29 | 24.49 | 766,014 | -0.39(-1.57%) |
Apr 12, 2017 | 25.32 | 25.52 | 24.56 | 24.88 | 704,923 | -0.64(-2.50%) |
Apr 11, 2017 | 25.12 | 26.01 | 25.03 | 25.52 | 876,154 | +0.15(+0.58%) |
Apr 10, 2017 | 24.59 | 25.76 | 24.54 | 25.37 | 628,398 | +0.69(+2.78%) |
Apr 07, 2017 | 24.49 | 24.98 | 24.34 | 24.68 | 672,631 | -0.10(-0.40%) |
Apr 06, 2017 | 24.10 | 25.22 | 23.94 | 24.78 | 569,916 | +0.64(+2.64%) |
Apr 05, 2017 | 24.83 | 25.22 | 24.10 | 24.15 | 556,702 | -0.34(-1.40%) |
Apr 04, 2017 | 24.39 | 25.08 | 24.39 | 24.49 | 612,907 | +0.05(+0.20%) |
Apr 03, 2017 | 25.27 | 25.32 | 24.34 | 24.44 | 481,927 | -0.78(-3.11%) |
Mar 31, 2017 | 24.93 | 25.64 | 24.93 | 25.22 | 694,096 | +0.34(+1.38%) |
Mar 30, 2017 | 24.59 | 24.98 | 24.59 | 24.88 | 464,384 | +0.39(+1.60%) |
Mar 29, 2017 | 24.15 | 24.73 | 24.15 | 24.49 | 357,636 | +0.34(+1.42%) |
Mar 28, 2017 | 23.51 | 24.27 | 23.26 | 24.15 | 1,035,118 | +0.49(+2.07%) |
Mar 27, 2017 | 22.82 | 23.85 | 22.53 | 23.66 | 703,243 | +0.34(+1.47%) |
Mar 24, 2017 | 23.75 | 24.00 | 23.12 | 23.31 | 413,249 | -0.29(-1.24%) |
Mar 23, 2017 | 23.36 | 23.80 | 23.02 | 23.61 | 823,970 | +0.24(+1.05%) |
Mar 22, 2017 | 23.90 | 23.95 | 23.31 | 23.36 | 726,982 | -0.59(-2.45%) |
Mar 21, 2017 | 25.08 | 25.08 | 23.80 | 23.95 | 1,106,543 | -0.98(-3.93%) |
Mar 20, 2017 | 24.88 | 25.27 | 24.64 | 24.93 | 705,807 | +0.05(+0.20%) |
Mar 17, 2017 | 24.59 | 24.93 | 24.49 | 24.88 | 1,246,051 | +0.39(+1.60%) |
Mar 16, 2017 | 24.29 | 24.73 | 24.00 | 24.49 | 558,385 | +0.34(+1.42%) |
Mar 15, 2017 | 23.75 | 24.44 | 23.61 | 24.15 | 791,734 | +0.54(+2.28%) |
Mar 14, 2017 | 23.56 | 23.85 | 23.12 | 23.61 | 498,423 | -0.39(-1.63%) |
Mar 13, 2017 | 24.39 | 23.80 | 24.00 | 567,123 | +0.15(+0.62%) | |
Mar 10, 2017 | 24.68 | 24.68 | 23.83 | 23.85 | 659,299 | -0.54(-2.21%) |
Mar 09, 2017 | 25.03 | 25.22 | 24.05 | 24.39 | 786,181 | -0.64(-2.54%) |
Mar 08, 2017 | 25.81 | 25.81 | 24.98 | 25.03 | 703,058 | -0.64(-2.48%) |
Mar 07, 2017 | 25.91 | 26.14 | 25.42 | 25.66 | 634,582 | -0.39(-1.50%) |
Mar 06, 2017 | 26.20 | 26.45 | 25.91 | 26.06 | 574,877 | -0.24(-0.93%) |
Mar 03, 2017 | 26.74 | 26.79 | 26.20 | 26.30 | 405,429 | -0.34(-1.29%) |
Mar 02, 2017 | 27.18 | 27.48 | 26.55 | 26.64 | 580,064 | -0.69(-2.51%) |
Mar 01, 2017 | 28.06 | 28.21 | 26.99 | 27.33 | 879,259 | +0.10(+0.36%) |
Feb 28, 2017 | 27.13 | 27.77 | 26.96 | 27.23 | 572,383 | +0.05(+0.18%) |
Feb 27, 2017 | 26.30 | 27.57 | 26.20 | 27.18 | 967,715 | +0.97(+3.70%) |
Feb 24, 2017 | 25.72 | 26.36 | 25.48 | 26.21 | 376,151 | +0.10(+0.37%) |
Feb 23, 2017 | 25.87 | 26.75 | 25.82 | 26.11 | 702,380 | +0.29(+1.14%) |
Feb 22, 2017 | 25.72 | 25.92 | 25.38 | 25.82 | 538,453 | -0.10(-0.38%) |
Feb 21, 2017 | 26.41 | 26.51 | 25.77 | 25.92 | 646,306 | -0.29(-1.12%) |
Feb 17, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 26.55 | 26.60 | 25.82 | 26.21 | 608,684 | -0.34(-1.29%) |
Feb 15, 2017 | 26.60 | 26.61 | 26.07 | 26.55 | 721,778 | -0.05(-0.18%) |
Feb 14, 2017 | 26.95 | 27.04 | 26.31 | 26.60 | 872,532 | -0.49(-1.80%) |
Feb 13, 2017 | 27.53 | 27.78 | 26.90 | 27.09 | 900,438 | -0.49(-1.77%) |
Feb 10, 2017 | 27.58 | 27.87 | 27.43 | 27.58 | 851,656 | +0.44(+1.62%) |
Feb 09, 2017 | 27.29 | 28.02 | 27.04 | 27.14 | 750,200 | -0.05(-0.18%) |
Feb 08, 2017 | 27.48 | 27.53 | 26.80 | 27.19 | 699,127 | -0.54(-1.94%) |
Feb 07, 2017 | 27.68 | 27.83 | 26.99 | 27.73 | 866,887 | +0.39(+1.43%) |
Feb 06, 2017 | 27.43 | 28.12 | 27.09 | 27.34 | 1,278,609 | -0.93(-3.29%) |
Feb 03, 2017 | 26.90 | 28.36 | 26.55 | 28.27 | 1,101,999 | +1.42(+5.28%) |
Feb 02, 2017 | 26.80 | 27.14 | 25.82 | 26.85 | 1,921,581 | +0.05(+0.18%) |
Feb 01, 2017 | 26.65 | 26.85 | 25.55 | 26.80 | 8,533,602 | +0.64(+2.43%) |
Jan 31, 2017 | 25.19 | 26.36 | 24.45 | 26.16 | 847,184 | +0.73(+2.88%) |
Jan 30, 2017 | 24.99 | 25.72 | 24.55 | 25.43 | 688,308 | +0.10(+0.39%) |
Jan 27, 2017 | 25.19 | 25.38 | 24.89 | 25.33 | 500,457 | +0.24(+0.97%) |
Jan 26, 2017 | 25.58 | 25.72 | 24.70 | 25.09 | 466,499 | -0.34(-1.35%) |
Jan 25, 2017 | 24.89 | 25.72 | 24.65 | 25.43 | 1,026,626 | +1.08(+4.42%) |
Jan 24, 2017 | 23.67 | 24.89 | 23.47 | 24.35 | 680,944 | +0.93(+3.97%) |
Jan 23, 2017 | 23.86 | 24.21 | 22.94 | 23.42 | 876,637 | -0.64(-2.64%) |
Jan 20, 2017 | 25.19 | 25.38 | 23.86 | 24.06 | 945,116 | -1.03(-4.09%) |
Jan 19, 2017 | 24.79 | 25.14 | 24.11 | 25.09 | 589,895 | +0.29(+1.18%) |
Jan 18, 2017 | 24.89 | 25.33 | 24.60 | 24.79 | 579,619 | -0.10(-0.39%) |
Jan 17, 2017 | 26.31 | 26.36 | 24.55 | 24.89 | 850,649 | -1.47(-5.57%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.39(+1.51%) | |
Jan 12, 2017 | 26.31 | 26.31 | 25.09 | 25.97 | 452,275 | -0.24(-0.93%) |
Jan 11, 2017 | 25.92 | 26.26 | 25.63 | 26.21 | 376,029 | +0.24(+0.94%) |
Jan 10, 2017 | 25.87 | 26.11 | 25.63 | 25.97 | 613,340 | +0.29(+1.14%) |
Jan 09, 2017 | 25.87 | 26.01 | 25.43 | 25.67 | 478,710 | -0.39(-1.50%) |
Jan 06, 2017 | 26.51 | 26.51 | 25.77 | 26.07 | 745,385 | -0.29(-1.11%) |
Jan 05, 2017 | 27.68 | 27.92 | 26.31 | 26.36 | 621,401 | -1.61(-5.77%) |
Jan 04, 2017 | 26.80 | 28.02 | 26.75 | 27.97 | 1,004,211 | +1.47(+5.54%) |
Jan 03, 2017 | 26.31 | 26.70 | 25.92 | 26.51 | 574,691 | +0.59(+2.26%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | -0.24(-0.93%) | |
Dec 29, 2016 | 26.55 | 26.85 | 26.02 | 26.16 | 450,868 | -0.39(-1.47%) |
Dec 28, 2016 | 27.48 | 27.78 | 26.55 | 26.55 | 498,193 | -0.88(-3.21%) |
Dec 27, 2016 | 26.75 | 27.58 | 26.75 | 27.43 | 381,336 | +0.64(+2.37%) |
Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.55%) | |
Dec 22, 2016 | 26.31 | 26.85 | 25.97 | 26.65 | 404,185 | +0.20(+0.74%) |
Dec 21, 2016 | 26.70 | 27.04 | 26.16 | 26.46 | 348,712 | -0.39(-1.46%) |
Dec 20, 2016 | 26.85 | 27.14 | 26.11 | 26.85 | 567,210 | +0.10(+0.37%) |
Dec 19, 2016 | 25.97 | 26.75 | 25.82 | 26.75 | 828,694 | +0.73(+2.82%) |
Dec 16, 2016 | 26.60 | 26.80 | 25.82 | 26.02 | 1,241,981 | -0.44(-1.66%) |
Dec 15, 2016 | 26.51 | 27.19 | 26.41 | 26.46 | 589,948 | +0.00(+0.00%) |
Dec 14, 2016 | 27.24 | 27.43 | 26.36 | 26.46 | 492,468 | -0.83(-3.05%) |
Dec 13, 2016 | 27.68 | 28.12 | 26.85 | 27.29 | 497,265 | -0.39(-1.41%) |
Dec 12, 2016 | 28.51 | 28.90 | 27.63 | 27.68 | 613,834 | -1.03(-3.58%) |
Dec 09, 2016 | 29.20 | 29.54 | 28.61 | 28.71 | 613,340 | -0.59(-2.00%) |
Dec 08, 2016 | 29.64 | 29.64 | 28.51 | 29.29 | 802,884 | +0.15(+0.50%) |
Dec 07, 2016 | 28.17 | 29.29 | 27.92 | 29.15 | 766,415 | +0.98(+3.47%) |
Dec 06, 2016 | 27.34 | 28.36 | 27.19 | 28.17 | 900,994 | +0.68(+2.49%) |
Dec 05, 2016 | 26.95 | 27.68 | 26.80 | 27.48 | 724,864 | +1.03(+3.88%) |
Dec 02, 2016 | 26.99 | 27.19 | 26.41 | 26.46 | 453,480 | -0.64(-2.35%) |
Dec 01, 2016 | 27.09 | 27.83 | 26.60 | 27.09 | 652,261 | -0.10(-0.36%) |
Nov 30, 2016 | 26.90 | 27.39 | 26.80 | 27.19 | 686,705 | +0.59(+2.21%) |
Nov 29, 2016 | 27.09 | 27.24 | 26.55 | 26.60 | 403,931 | -0.50(-1.84%) |
Nov 28, 2016 | 27.98 | 28.23 | 27.05 | 27.10 | 565,298 | -1.12(-3.98%) |
Nov 25, 2016 | 28.13 | 28.42 | 27.74 | 28.23 | 355,757 | -0.05(-0.17%) |
Nov 23, 2016 | 28.27 | 28.27 | 28.27 | 0 | +0.49(+1.76%) | |
Nov 22, 2016 | 27.00 | 28.03 | 26.76 | 27.79 | 1,008,548 | +1.12(+4.21%) |
Nov 21, 2016 | 26.86 | 27.15 | 26.17 | 26.66 | 924,592 | +0.15(+0.55%) |
Nov 18, 2016 | 27.40 | 27.69 | 26.52 | 26.52 | 697,656 | -0.78(-2.86%) |
Nov 17, 2016 | 27.88 | 27.88 | 26.86 | 27.30 | 739,605 | -0.20(-0.71%) |
Nov 16, 2016 | 27.59 | 28.13 | 27.35 | 27.49 | 637,734 | -0.39(-1.40%) |
Nov 15, 2016 | 28.81 | 28.81 | 27.15 | 27.88 | 934,552 | -1.71(-5.78%) |
Nov 14, 2016 | 28.52 | 30.28 | 28.32 | 29.59 | 1,782,134 | +1.32(+4.66%) |
Nov 11, 2016 | 26.91 | 28.30 | 26.91 | 28.27 | 658,588 | +1.12(+4.14%) |
Nov 10, 2016 | 28.03 | 28.57 | 27.05 | 27.15 | 821,209 | -0.05(-0.18%) |
Nov 09, 2016 | 25.30 | 27.59 | 25.30 | 27.20 | 1,121,237 | +2.34(+9.43%) |
Nov 08, 2016 | 24.56 | 25.05 | 23.88 | 24.86 | 911,269 | +0.29(+1.19%) |
Nov 07, 2016 | 24.61 | 25.54 | 24.22 | 24.56 | 923,700 | +0.10(+0.40%) |
Nov 04, 2016 | 22.32 | 25.08 | 22.27 | 24.47 | 1,565,118 | +1.86(+8.21%) |
Nov 03, 2016 | 23.93 | 24.86 | 21.88 | 22.61 | 1,231,647 | -0.73(-3.14%) |
Nov 02, 2016 | 23.93 | 23.93 | 22.76 | 23.34 | 773,746 | -0.54(-2.25%) |
Nov 01, 2016 | 23.39 | 24.12 | 23.39 | 23.88 | 810,439 | +0.73(+3.16%) |
Oct 31, 2016 | 23.10 | 23.46 | 22.90 | 23.15 | 702,505 | +0.20(+0.85%) |
Oct 28, 2016 | 22.80 | 23.20 | 22.66 | 22.95 | 692,585 | -0.39(-1.67%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.17 | 23.34 | 593,919 | -0.29(-1.24%) |
Oct 26, 2016 | 23.20 | 24.22 | 23.10 | 23.64 | 786,647 | +0.39(+1.68%) |
Oct 25, 2016 | 23.73 | 24.03 | 23.00 | 23.24 | 593,355 | -0.49(-2.06%) |
Oct 24, 2016 | 23.93 | 24.17 | 22.95 | 23.73 | 1,005,266 | +0.59(+2.53%) |
Oct 21, 2016 | 22.85 | 23.34 | 22.56 | 23.15 | 574,981 | +0.05(+0.21%) |
Oct 20, 2016 | 22.90 | 23.29 | 22.59 | 23.10 | 481,982 | +0.24(+1.07%) |
Oct 19, 2016 | 23.73 | 24.07 | 22.85 | 22.85 | 665,896 | -0.83(-3.50%) |
Oct 18, 2016 | 23.73 | 23.98 | 22.76 | 23.68 | 1,414,689 | +0.29(+1.25%) |
Oct 17, 2016 | 23.49 | 23.73 | 22.80 | 23.39 | 660,834 | -0.15(-0.62%) |
Oct 14, 2016 | 23.83 | 23.97 | 23.33 | 23.54 | 455,274 | -0.08(-0.33%) |
Oct 13, 2016 | 23.64 | 23.70 | 23.37 | 23.62 | 551,262 | -0.39(-1.63%) |
Oct 12, 2016 | 24.23 | 24.51 | 23.62 | 24.01 | 592,697 | -0.15(-0.61%) |
Oct 11, 2016 | 25.09 | 25.24 | 23.97 | 24.15 | 618,090 | -1.12(-4.44%) |
Oct 10, 2016 | 25.21 | 25.91 | 25.21 | 25.28 | 625,579 | +0.28(+1.13%) |
Oct 07, 2016 | 25.90 | 26.03 | 24.61 | 24.99 | 1,099,115 | -1.38(-5.22%) |
Oct 06, 2016 | 27.29 | 27.29 | 26.18 | 26.37 | 734,230 | -1.45(-5.20%) |
Oct 05, 2016 | 26.98 | 28.17 | 26.90 | 27.82 | 514,877 | +0.63(+2.34%) |
Oct 04, 2016 | 27.25 | 27.61 | 26.68 | 27.18 | 602,175 | +0.18(+0.65%) |
Oct 03, 2016 | 27.12 | 27.27 | 26.79 | 27.00 | 639,738 | -0.22(-0.83%) |
Sep 30, 2016 | 26.94 | 27.41 | 26.52 | 27.23 | 456,800 | +0.59(+2.20%) |
Sep 29, 2016 | 27.10 | 27.32 | 26.38 | 26.64 | 521,612 | -0.41(-1.52%) |
Sep 28, 2016 | 26.81 | 27.22 | 26.37 | 27.05 | 460,873 | +0.39(+1.47%) |
Sep 27, 2016 | 26.37 | 27.02 | 26.31 | 26.66 | 540,022 | +0.20(+0.74%) |
Sep 26, 2016 | 26.03 | 26.66 | 25.74 | 26.47 | 556,309 | +0.39(+1.50%) |
Sep 23, 2016 | 26.20 | 26.48 | 25.95 | 26.08 | 770,462 | -0.21(-0.82%) |
Sep 22, 2016 | 26.37 | 26.69 | 26.16 | 26.29 | 997,419 | +0.18(+0.67%) |
Sep 21, 2016 | 26.46 | 26.56 | 25.70 | 26.12 | 994,760 | -0.21(-0.82%) |
Sep 20, 2016 | 27.65 | 27.65 | 26.29 | 26.33 | 986,553 | -1.03(-3.75%) |
Sep 19, 2016 | 28.31 | 28.35 | 27.21 | 27.36 | 489,426 | -0.64(-2.30%) |
Sep 16, 2016 | 29.25 | 29.63 | 27.36 | 28.00 | 1,687,880 | -1.31(-4.47%) |
Sep 15, 2016 | 29.16 | 29.44 | 28.71 | 29.31 | 780,810 | +0.09(+0.30%) |
Sep 14, 2016 | 31.19 | 31.38 | 28.84 | 29.22 | 1,164,018 | -2.13(-6.79%) |
Sep 13, 2016 | 31.44 | 31.83 | 30.76 | 31.35 | 647,175 | -0.61(-1.89%) |
Sep 12, 2016 | 30.32 | 32.11 | 30.12 | 31.96 | 858,196 | +1.25(+4.07%) |
Sep 09, 2016 | 31.81 | 32.10 | 30.71 | 30.71 | 422,102 | -1.58(-4.90%) |
Sep 08, 2016 | 32.38 | 32.45 | 31.26 | 32.29 | 923,754 | -0.19(-0.57%) |
Sep 07, 2016 | 32.04 | 32.64 | 31.95 | 32.47 | 404,856 | +0.40(+1.25%) |
Sep 06, 2016 | 32.45 | 32.81 | 31.63 | 32.07 | 413,070 | -0.38(-1.17%) |
Sep 02, 2016 | 31.79 | 32.45 | 32.45 | 32.45 | 413,963 | +1.04(+3.30%) |