Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.46 | 31.77 | 31.46 | 31.71 | 76,442 | +0.26(+0.84%) |
Sep 28, 2017 | 31.39 | 31.53 | 31.06 | 31.44 | 61,037 | +0.24(+0.78%) |
Sep 27, 2017 | 30.84 | 31.36 | 30.84 | 31.20 | 112,369 | -0.26(-0.82%) |
Sep 26, 2017 | 31.65 | 31.73 | 31.39 | 31.46 | 113,117 | -0.19(-0.61%) |
Sep 25, 2017 | 32.12 | 32.19 | 31.47 | 31.65 | 86,002 | -0.95(-2.92%) |
Sep 22, 2017 | 32.52 | 32.60 | 32.44 | 32.60 | 58,050 | +0.15(+0.46%) |
Sep 21, 2017 | 32.14 | 32.47 | 32.14 | 32.45 | 98,065 | +0.35(+1.09%) |
Sep 20, 2017 | 32.33 | 32.37 | 31.94 | 32.10 | 154,544 | -0.14(-0.44%) |
Sep 19, 2017 | 32.23 | 32.40 | 32.11 | 32.24 | 113,345 | -0.10(-0.31%) |
Sep 18, 2017 | 32.20 | 32.60 | 32.20 | 32.34 | 139,302 | +0.62(+1.96%) |
Sep 15, 2017 | 31.71 | 31.94 | 31.64 | 31.72 | 127,716 | +0.62(+2.00%) |
Sep 14, 2017 | 31.12 | 31.23 | 30.98 | 31.10 | 75,300 | +0.22(+0.72%) |
Sep 13, 2017 | 30.96 | 31.04 | 30.81 | 30.88 | 66,518 | -0.17(-0.55%) |
Sep 12, 2017 | 31.36 | 31.36 | 31.01 | 31.05 | 90,399 | -0.30(-0.96%) |
Sep 11, 2017 | 30.86 | 31.35 | 30.86 | 31.35 | 152,810 | +0.67(+2.19%) |
Sep 08, 2017 | 30.83 | 30.83 | 30.64 | 30.68 | 90,134 | -0.37(-1.20%) |
Sep 07, 2017 | 31.08 | 31.30 | 30.89 | 31.05 | 180,979 | +0.55(+1.81%) |
Sep 06, 2017 | 30.53 | 30.63 | 30.38 | 30.50 | 266,038 | +0.01(+0.05%) |
Sep 05, 2017 | 31.29 | 31.29 | 30.42 | 30.48 | 273,116 | -2.67(-8.05%) |
Sep 01, 2017 | 33.12 | 33.27 | 32.97 | 33.15 | 59,785 | +0.07(+0.22%) |
Aug 31, 2017 | 33.11 | 33.23 | 32.86 | 33.08 | 110,268 | -0.11(-0.32%) |
Aug 30, 2017 | 33.15 | 33.40 | 33.10 | 33.19 | 82,470 | +0.19(+0.59%) |
Aug 29, 2017 | 33.07 | 33.45 | 33.00 | 33.00 | 132,572 | -0.75(-2.23%) |
Aug 28, 2017 | 33.93 | 33.93 | 33.65 | 33.75 | 93,002 | +0.05(+0.15%) |
Aug 25, 2017 | 33.67 | 33.82 | 33.58 | 33.70 | 109,719 | +0.62(+1.88%) |
Aug 24, 2017 | 33.10 | 33.14 | 32.88 | 33.07 | 50,185 | +0.04(+0.11%) |
Aug 23, 2017 | 33.31 | 33.31 | 32.98 | 33.04 | 80,347 | -0.19(-0.58%) |
Aug 22, 2017 | 32.98 | 33.29 | 32.85 | 33.23 | 109,628 | +0.62(+1.91%) |
Aug 21, 2017 | 32.54 | 32.62 | 32.45 | 32.61 | 66,582 | -0.04(-0.13%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.39 | 32.65 | 128,726 | +0.07(+0.22%) |
Aug 17, 2017 | 33.06 | 33.28 | 32.56 | 32.58 | 110,928 | -0.94(-2.80%) |
Aug 16, 2017 | 33.63 | 33.70 | 33.45 | 33.52 | 221,589 | -0.52(-1.53%) |
Aug 15, 2017 | 33.77 | 34.18 | 33.74 | 34.04 | 154,141 | +0.41(+1.21%) |
Aug 14, 2017 | 33.68 | 33.98 | 33.56 | 33.63 | 80,700 | +0.13(+0.38%) |
Aug 11, 2017 | 33.26 | 33.55 | 32.95 | 33.50 | 173,447 | -0.18(-0.53%) |
Aug 10, 2017 | 34.31 | 34.31 | 33.68 | 33.68 | 99,573 | -0.81(-2.34%) |
Aug 09, 2017 | 34.56 | 34.58 | 34.36 | 34.49 | 106,081 | -0.20(-0.58%) |
Aug 08, 2017 | 34.89 | 35.06 | 34.65 | 34.69 | 85,882 | -0.21(-0.59%) |
Aug 07, 2017 | 34.86 | 35.01 | 34.76 | 34.90 | 67,802 | +0.32(+0.93%) |
Aug 04, 2017 | 34.63 | 34.69 | 34.50 | 34.58 | 105,421 | +0.86(+2.55%) |
Aug 03, 2017 | 33.82 | 33.96 | 33.71 | 33.72 | 75,559 | -0.31(-0.90%) |
Aug 02, 2017 | 33.95 | 34.16 | 33.91 | 34.03 | 85,473 | -0.49(-1.41%) |
Aug 01, 2017 | 34.59 | 34.59 | 34.36 | 34.51 | 71,134 | +0.50(+1.47%) |
Jul 31, 2017 | 34.06 | 34.08 | 33.86 | 34.01 | 73,508 | +0.29(+0.87%) |
Jul 28, 2017 | 33.75 | 33.75 | 33.60 | 33.72 | 52,345 | -0.13(-0.38%) |
Jul 27, 2017 | 34.08 | 34.08 | 33.66 | 33.85 | 83,542 | -0.24(-0.71%) |
Jul 26, 2017 | 34.06 | 34.16 | 33.89 | 34.09 | 111,936 | +0.17(+0.51%) |
Jul 25, 2017 | 33.99 | 34.20 | 33.83 | 33.92 | 78,223 | -0.04(-0.11%) |
Jul 24, 2017 | 33.68 | 34.02 | 33.68 | 33.95 | 108,797 | +0.53(+1.58%) |
Jul 21, 2017 | 33.46 | 33.57 | 33.27 | 33.43 | 93,838 | +0.61(+1.85%) |
Jul 20, 2017 | 32.49 | 32.83 | 32.28 | 32.82 | 223,443 | +0.25(+0.77%) |
Jul 19, 2017 | 32.24 | 32.57 | 32.02 | 32.57 | 205,931 | +0.91(+2.87%) |
Jul 18, 2017 | 31.74 | 31.77 | 31.36 | 31.66 | 138,354 | +0.52(+1.68%) |
Jul 17, 2017 | 31.39 | 31.39 | 31.11 | 31.13 | 76,857 | -0.06(-0.18%) |
Jul 14, 2017 | 31.02 | 31.21 | 31.02 | 31.19 | 87,362 | +0.28(+0.90%) |
Jul 13, 2017 | 31.06 | 31.06 | 30.75 | 30.91 | 211,965 | -0.54(-1.71%) |
Jul 12, 2017 | 31.20 | 31.58 | 31.11 | 31.45 | 220,812 | +0.33(+1.06%) |
Jul 11, 2017 | 31.25 | 31.29 | 31.00 | 31.12 | 111,115 | +0.22(+0.72%) |
Jul 10, 2017 | 31.01 | 31.06 | 30.76 | 30.90 | 80,123 | +0.35(+1.15%) |
Jul 07, 2017 | 30.51 | 30.61 | 30.23 | 30.55 | 104,326 | +0.13(+0.42%) |
Jul 06, 2017 | 30.60 | 30.63 | 30.30 | 30.42 | 158,850 | -0.59(-1.92%) |
Jul 05, 2017 | 31.06 | 31.10 | 30.76 | 31.01 | 124,101 | -0.19(-0.62%) |
Jul 03, 2017 | 31.20 | 31.28 | 31.02 | 31.21 | 85,905 | +0.08(+0.25%) |
Jun 30, 2017 | 31.19 | 31.22 | 31.01 | 31.13 | 124,891 | -0.07(-0.23%) |
Jun 29, 2017 | 31.59 | 31.60 | 31.16 | 31.20 | 152,422 | -0.39(-1.22%) |
Jun 28, 2017 | 31.49 | 31.75 | 31.13 | 31.59 | 114,729 | +0.93(+3.04%) |
Jun 27, 2017 | 30.70 | 30.86 | 30.55 | 30.66 | 161,613 | -0.13(-0.42%) |
Jun 26, 2017 | 30.78 | 30.94 | 30.68 | 30.78 | 97,020 | +0.06(+0.21%) |
Jun 23, 2017 | 30.73 | 30.83 | 30.55 | 30.72 | 100,978 | +0.19(+0.61%) |
Jun 22, 2017 | 30.76 | 30.76 | 30.50 | 30.53 | 194,680 | -0.04(-0.12%) |
Jun 21, 2017 | 30.58 | 30.71 | 30.42 | 30.57 | 144,670 | -0.51(-1.64%) |
Jun 20, 2017 | 31.18 | 31.33 | 31.05 | 31.08 | 152,482 | -1.06(-3.30%) |
Jun 19, 2017 | 32.04 | 32.23 | 31.86 | 32.14 | 125,423 | -0.14(-0.44%) |
Jun 16, 2017 | 31.89 | 32.28 | 31.57 | 32.28 | 317,882 | +0.74(+2.34%) |
Jun 15, 2017 | 31.66 | 31.66 | 31.40 | 31.54 | 112,734 | -0.69(-2.13%) |
Jun 14, 2017 | 32.42 | 32.42 | 32.14 | 32.23 | 119,358 | +0.38(+1.19%) |
Jun 13, 2017 | 31.80 | 31.89 | 31.71 | 31.85 | 101,842 | +0.03(+0.09%) |
Jun 12, 2017 | 32.32 | 32.32 | 31.70 | 31.82 | 104,698 | -0.18(-0.56%) |
Jun 09, 2017 | 31.94 | 32.09 | 31.82 | 32.00 | 144,836 | +0.26(+0.81%) |
Jun 08, 2017 | 31.69 | 31.77 | 31.58 | 31.74 | 91,808 | +0.10(+0.32%) |
Jun 07, 2017 | 31.63 | 31.68 | 31.46 | 31.64 | 119,718 | -0.19(-0.58%) |
Jun 06, 2017 | 31.72 | 31.87 | 31.71 | 31.83 | 80,229 | +0.06(+0.18%) |
Jun 05, 2017 | 31.63 | 31.83 | 31.63 | 31.77 | 73,741 | -0.16(-0.52%) |
Jun 02, 2017 | 31.62 | 31.98 | 31.62 | 31.94 | 103,426 | +0.35(+1.11%) |
Jun 01, 2017 | 31.56 | 31.65 | 31.49 | 31.59 | 147,163 | -0.07(-0.23%) |
May 31, 2017 | 31.63 | 31.67 | 31.47 | 31.66 | 93,787 | +0.13(+0.41%) |
May 30, 2017 | 31.26 | 31.62 | 31.26 | 31.53 | 115,097 | -0.28(-0.88%) |
May 26, 2017 | 31.72 | 31.93 | 31.72 | 31.81 | 102,377 | +0.11(+0.34%) |
May 25, 2017 | 31.72 | 31.79 | 31.58 | 31.70 | 75,215 | +0.11(+0.36%) |
May 24, 2017 | 31.82 | 31.82 | 31.42 | 31.59 | 71,883 | -0.25(-0.79%) |
May 23, 2017 | 31.76 | 31.92 | 31.69 | 31.84 | 78,722 | +0.29(+0.91%) |
May 22, 2017 | 31.67 | 31.67 | 31.42 | 31.55 | 110,349 | +0.03(+0.09%) |
May 19, 2017 | 31.24 | 31.64 | 31.21 | 31.52 | 180,944 | +0.40(+1.29%) |
May 18, 2017 | 31.13 | 31.29 | 30.93 | 31.12 | 274,443 | -0.01(-0.05%) |
May 17, 2017 | 31.48 | 31.60 | 31.09 | 31.13 | 200,488 | -1.32(-4.08%) |
May 16, 2017 | 32.33 | 32.47 | 32.07 | 32.46 | 238,033 | +0.07(+0.22%) |
May 15, 2017 | 32.04 | 32.39 | 32.04 | 32.39 | 130,488 | +0.66(+2.08%) |
May 12, 2017 | 31.79 | 31.86 | 31.69 | 31.73 | 65,288 | -0.23(-0.72%) |
May 11, 2017 | 31.94 | 32.05 | 31.82 | 31.96 | 120,828 | +0.55(+1.75%) |
May 10, 2017 | 31.39 | 31.46 | 30.94 | 31.41 | 133,118 | -0.45(-1.42%) |
May 09, 2017 | 31.56 | 31.99 | 31.56 | 31.86 | 171,604 | +0.36(+1.14%) |
May 08, 2017 | 31.29 | 31.53 | 31.29 | 31.50 | 91,338 | +0.92(+3.00%) |
May 05, 2017 | 30.30 | 30.66 | 30.30 | 30.58 | 64,463 | +0.21(+0.68%) |
May 04, 2017 | 30.34 | 30.49 | 30.33 | 30.38 | 53,197 | +0.14(+0.47%) |
May 03, 2017 | 30.26 | 30.30 | 30.16 | 30.23 | 39,233 | -0.15(-0.49%) |
May 02, 2017 | 30.43 | 30.43 | 30.19 | 30.38 | 140,817 | +0.47(+1.58%) |
May 01, 2017 | 30.00 | 30.03 | 29.85 | 29.91 | 50,383 | +0.02(+0.07%) |
Apr 28, 2017 | 29.82 | 29.97 | 29.76 | 29.89 | 81,888 | -0.26(-0.88%) |
Apr 27, 2017 | 30.21 | 30.28 | 29.95 | 30.15 | 89,887 | -0.34(-1.10%) |
Apr 26, 2017 | 30.58 | 30.63 | 30.43 | 30.49 | 136,736 | -0.33(-1.07%) |
Apr 25, 2017 | 30.88 | 30.92 | 30.77 | 30.82 | 75,946 | +0.25(+0.82%) |
Apr 24, 2017 | 30.80 | 30.80 | 30.45 | 30.57 | 126,883 | +0.77(+2.59%) |
Apr 21, 2017 | 29.99 | 30.30 | 29.76 | 29.80 | 115,540 | -0.27(-0.90%) |
Apr 20, 2017 | 30.59 | 30.59 | 30.00 | 30.07 | 92,594 | +0.75(+2.56%) |
Apr 19, 2017 | 29.58 | 29.62 | 29.25 | 29.32 | 78,705 | +0.07(+0.24%) |
Apr 18, 2017 | 29.44 | 29.52 | 29.21 | 29.25 | 103,671 | -0.44(-1.49%) |
Apr 17, 2017 | 29.67 | 29.70 | 29.46 | 29.69 | 104,727 | +0.78(+2.70%) |
Apr 13, 2017 | 29.10 | 29.38 | 28.77 | 28.91 | 136,342 | +0.11(+0.40%) |
Apr 12, 2017 | 28.87 | 28.87 | 28.64 | 28.79 | 153,126 | +0.02(+0.07%) |
Apr 11, 2017 | 29.02 | 29.02 | 28.64 | 28.77 | 97,456 | -0.24(-0.81%) |
Apr 10, 2017 | 28.98 | 29.15 | 28.89 | 29.01 | 107,039 | -0.58(-1.96%) |
Apr 07, 2017 | 29.60 | 29.70 | 29.52 | 29.59 | 104,105 | -0.55(-1.83%) |
Apr 06, 2017 | 30.08 | 30.36 | 30.07 | 30.14 | 122,869 | +0.29(+0.98%) |
Apr 05, 2017 | 30.39 | 30.39 | 29.83 | 29.85 | 86,927 | -0.18(-0.60%) |
Apr 04, 2017 | 29.85 | 30.05 | 29.83 | 30.03 | 98,039 | -0.21(-0.71%) |
Apr 03, 2017 | 30.07 | 30.38 | 29.95 | 30.24 | 123,860 | +0.33(+1.10%) |
Mar 31, 2017 | 30.15 | 30.15 | 29.86 | 29.91 | 162,665 | -0.52(-1.72%) |
Mar 30, 2017 | 30.10 | 30.45 | 30.09 | 30.43 | 143,914 | -0.12(-0.40%) |
Mar 29, 2017 | 30.63 | 30.63 | 30.34 | 30.56 | 111,252 | -0.37(-1.18%) |
Mar 28, 2017 | 30.61 | 30.96 | 30.61 | 30.92 | 83,454 | -0.01(-0.02%) |
Mar 27, 2017 | 30.73 | 31.00 | 30.73 | 30.93 | 58,012 | -0.26(-0.83%) |
Mar 24, 2017 | 31.15 | 31.26 | 31.04 | 31.18 | 94,053 | +0.49(+1.59%) |
Mar 23, 2017 | 30.58 | 30.88 | 30.58 | 30.70 | 62,664 | +0.23(+0.75%) |
Mar 22, 2017 | 30.38 | 30.50 | 30.28 | 30.47 | 68,709 | -0.16(-0.54%) |
Mar 21, 2017 | 31.19 | 31.31 | 30.61 | 30.63 | 144,261 | -0.56(-1.79%) |
Mar 20, 2017 | 31.36 | 30.99 | 31.19 | 261,849 | +0.09(+0.28%) | |
Mar 17, 2017 | 31.21 | 31.44 | 31.08 | 31.11 | 217,040 | -0.16(-0.50%) |
Mar 16, 2017 | 31.26 | 31.48 | 30.61 | 31.26 | 182,217 | +0.00(+0.00%) |
Mar 15, 2017 | 30.90 | 31.27 | 30.87 | 31.26 | 121,216 | +0.45(+1.46%) |
Mar 14, 2017 | 30.63 | 30.91 | 30.63 | 30.81 | 90,406 | +0.15(+0.49%) |
Mar 13, 2017 | 30.43 | 30.71 | 30.43 | 30.66 | 75,760 | +1.20(+4.06%) |
Mar 10, 2017 | 29.52 | 29.55 | 29.30 | 29.47 | 69,653 | +0.41(+1.40%) |
Mar 09, 2017 | 29.24 | 29.24 | 28.99 | 29.06 | 112,843 | -0.21(-0.73%) |
Mar 08, 2017 | 29.35 | 29.50 | 29.25 | 29.27 | 54,819 | +0.06(+0.22%) |
Mar 07, 2017 | 29.19 | 29.26 | 29.11 | 29.21 | 33,464 | +0.21(+0.74%) |
Mar 06, 2017 | 29.03 | 29.11 | 28.91 | 28.99 | 47,656 | -0.26(-0.91%) |
Mar 03, 2017 | 29.41 | 29.42 | 29.16 | 29.26 | 127,026 | +0.02(+0.07%) |
Mar 02, 2017 | 29.67 | 29.97 | 29.22 | 29.24 | 119,649 | -0.50(-1.68%) |
Mar 01, 2017 | 29.60 | 29.81 | 29.42 | 29.74 | 88,072 | +0.40(+1.37%) |
Feb 28, 2017 | 29.20 | 29.62 | 29.20 | 29.34 | 70,859 | +0.19(+0.64%) |
Feb 27, 2017 | 29.28 | 29.28 | 29.03 | 29.15 | 52,106 | -0.39(-1.33%) |
Feb 24, 2017 | 29.53 | 29.66 | 29.42 | 29.55 | 67,839 | -0.42(-1.41%) |
Feb 23, 2017 | 29.90 | 29.98 | 29.76 | 29.97 | 114,112 | +0.32(+1.06%) |
Feb 22, 2017 | 29.61 | 29.78 | 29.52 | 29.65 | 81,198 | -0.19(-0.62%) |
Feb 21, 2017 | 29.46 | 29.85 | 29.44 | 29.84 | 103,660 | +0.19(+0.65%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 29.36 | 29.64 | 29.12 | 29.62 | 240,756 | +0.11(+0.36%) |
Feb 15, 2017 | 29.06 | 29.57 | 29.03 | 29.52 | 83,142 | +0.01(+0.02%) |
Feb 14, 2017 | 29.22 | 29.55 | 29.22 | 29.51 | 84,506 | +0.12(+0.41%) |
Feb 13, 2017 | 29.27 | 29.44 | 29.22 | 29.39 | 66,595 | +0.02(+0.07%) |
Feb 10, 2017 | 29.50 | 29.50 | 29.27 | 29.37 | 85,688 | +0.16(+0.54%) |
Feb 09, 2017 | 29.16 | 29.47 | 29.08 | 29.21 | 158,780 | +0.29(+0.99%) |
Feb 08, 2017 | 28.72 | 28.97 | 28.62 | 28.92 | 90,923 | +0.21(+0.72%) |
Feb 07, 2017 | 28.82 | 28.92 | 28.70 | 28.72 | 63,947 | -0.39(-1.35%) |
Feb 06, 2017 | 29.00 | 29.15 | 28.98 | 29.11 | 114,675 | +0.17(+0.59%) |
Feb 03, 2017 | 28.99 | 29.06 | 28.85 | 28.94 | 46,240 | +0.19(+0.67%) |
Feb 02, 2017 | 28.73 | 28.79 | 28.58 | 28.74 | 84,452 | +0.28(+0.98%) |
Feb 01, 2017 | 28.39 | 28.59 | 28.34 | 28.47 | 71,324 | +0.16(+0.58%) |
Jan 31, 2017 | 28.26 | 28.35 | 28.06 | 28.30 | 83,011 | +0.25(+0.89%) |
Jan 30, 2017 | 28.22 | 28.24 | 27.89 | 28.05 | 57,211 | -0.23(-0.81%) |
Jan 27, 2017 | 28.42 | 28.47 | 28.21 | 28.28 | 64,351 | -0.19(-0.68%) |
Jan 26, 2017 | 28.42 | 28.47 | 28.26 | 28.47 | 130,439 | +0.29(+1.02%) |
Jan 25, 2017 | 28.06 | 28.20 | 27.95 | 28.19 | 126,703 | +0.44(+1.57%) |
Jan 24, 2017 | 27.79 | 27.86 | 27.58 | 27.75 | 135,774 | -0.21(-0.74%) |
Jan 23, 2017 | 27.81 | 27.99 | 27.72 | 27.96 | 84,503 | -0.14(-0.51%) |
Jan 20, 2017 | 27.99 | 28.24 | 27.99 | 28.10 | 98,750 | +0.20(+0.72%) |
Jan 19, 2017 | 28.07 | 28.11 | 27.66 | 27.90 | 280,783 | -0.04(-0.15%) |
Jan 18, 2017 | 28.42 | 28.42 | 27.69 | 27.94 | 197,178 | +0.08(+0.28%) |
Jan 17, 2017 | 28.29 | 28.29 | 27.78 | 27.86 | 159,678 | +0.88(+3.26%) |
Jan 13, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.11(-0.42%) | |
Jan 12, 2017 | 27.21 | 27.24 | 27.04 | 27.10 | 159,491 | -0.11(-0.39%) |
Jan 11, 2017 | 27.02 | 27.21 | 26.80 | 27.21 | 75,277 | +0.49(+1.85%) |
Jan 10, 2017 | 26.62 | 26.87 | 26.58 | 26.71 | 100,632 | +0.37(+1.39%) |
Jan 09, 2017 | 26.48 | 26.59 | 26.32 | 26.35 | 117,940 | -0.54(-2.02%) |
Jan 06, 2017 | 27.13 | 27.13 | 26.83 | 26.89 | 97,930 | -0.31(-1.16%) |
Jan 05, 2017 | 27.20 | 27.33 | 27.05 | 27.21 | 77,534 | -0.31(-1.12%) |
Jan 04, 2017 | 27.46 | 27.99 | 27.30 | 27.51 | 287,856 | -0.03(-0.10%) |
Jan 03, 2017 | 27.61 | 27.64 | 27.46 | 27.54 | 60,055 | +0.60(+2.23%) |
Dec 30, 2016 | 26.94 | 26.94 | 26.94 | 0 | +0.17(+0.64%) | |
Dec 29, 2016 | 26.87 | 27.14 | 26.62 | 26.77 | 135,137 | -0.72(-2.63%) |
Dec 28, 2016 | 28.31 | 28.31 | 27.38 | 27.49 | 184,325 | -0.08(-0.28%) |
Dec 27, 2016 | 27.33 | 27.63 | 27.23 | 27.57 | 96,827 | +0.35(+1.27%) |
Dec 23, 2016 | 27.22 | 27.22 | 27.22 | 0 | -0.07(-0.25%) | |
Dec 22, 2016 | 27.15 | 27.32 | 27.09 | 27.29 | 79,406 | -0.42(-1.50%) |
Dec 21, 2016 | 27.72 | 27.76 | 27.55 | 27.71 | 53,446 | +0.24(+0.86%) |
Dec 20, 2016 | 27.47 | 27.56 | 27.42 | 27.47 | 72,525 | -0.23(-0.83%) |
Dec 19, 2016 | 27.68 | 27.72 | 27.55 | 27.70 | 108,875 | +0.03(+0.10%) |
Dec 16, 2016 | 27.74 | 27.85 | 27.61 | 27.67 | 119,342 | +0.51(+1.86%) |
Dec 15, 2016 | 27.14 | 27.27 | 27.03 | 27.17 | 94,529 | -0.55(-1.98%) |
Dec 14, 2016 | 27.49 | 28.31 | 27.36 | 27.72 | 285,277 | +0.30(+1.11%) |
Dec 13, 2016 | 27.50 | 27.54 | 27.31 | 27.41 | 98,523 | -0.37(-1.35%) |
Dec 12, 2016 | 27.99 | 28.01 | 27.76 | 27.79 | 154,183 | -0.12(-0.42%) |
Dec 09, 2016 | 28.09 | 28.09 | 27.82 | 27.90 | 88,382 | -0.43(-1.52%) |
Dec 08, 2016 | 27.98 | 28.36 | 27.88 | 28.33 | 490,627 | +1.27(+4.69%) |
Dec 07, 2016 | 26.63 | 27.06 | 26.59 | 27.06 | 128,702 | +1.24(+4.80%) |
Dec 06, 2016 | 25.68 | 25.87 | 25.43 | 25.82 | 142,347 | +0.06(+0.24%) |
Dec 05, 2016 | 25.78 | 25.88 | 25.62 | 25.76 | 151,014 | -0.39(-1.48%) |
Dec 02, 2016 | 26.13 | 26.20 | 25.98 | 26.15 | 138,285 | -0.07(-0.26%) |
Dec 01, 2016 | 26.09 | 26.32 | 26.05 | 26.22 | 99,312 | -0.06(-0.24%) |
Nov 30, 2016 | 26.32 | 26.39 | 26.20 | 26.28 | 125,044 | +0.13(+0.50%) |
Nov 29, 2016 | 25.86 | 26.25 | 25.86 | 26.15 | 112,133 | +0.30(+1.18%) |
Nov 28, 2016 | 25.89 | 26.07 | 25.75 | 25.84 | 132,120 | -0.25(-0.96%) |
Nov 25, 2016 | 25.98 | 26.09 | 25.87 | 26.09 | 51,187 | -0.08(-0.29%) |
Nov 23, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.58(+2.25%) | |
Nov 22, 2016 | 25.53 | 25.67 | 25.38 | 25.59 | 103,299 | -0.07(-0.27%) |
Nov 21, 2016 | 25.89 | 26.01 | 25.55 | 25.66 | 117,208 | -0.20(-0.78%) |
Nov 18, 2016 | 26.09 | 26.09 | 25.82 | 25.87 | 34,848 | -0.01(-0.05%) |
Nov 17, 2016 | 26.05 | 24.99 | 25.88 | 170,450 | -0.34(-1.30%) | |
Nov 16, 2016 | 26.35 | 26.35 | 26.12 | 26.22 | 62,357 | -0.61(-2.27%) |
Nov 15, 2016 | 26.84 | 26.84 | 26.59 | 26.83 | 103,612 | +0.10(+0.36%) |
Nov 14, 2016 | 26.62 | 26.88 | 26.50 | 26.73 | 59,676 | -0.13(-0.49%) |
Nov 11, 2016 | 27.11 | 27.11 | 26.61 | 26.86 | 147,584 | +0.74(+2.84%) |
Nov 10, 2016 | 25.98 | 26.37 | 25.82 | 26.12 | 128,557 | +0.39(+1.54%) |
Nov 09, 2016 | 25.57 | 25.93 | 25.57 | 25.73 | 69,662 | -0.46(-1.77%) |
Nov 08, 2016 | 26.16 | 26.46 | 26.03 | 26.19 | 156,307 | -0.44(-1.67%) |
Nov 07, 2016 | 26.42 | 26.66 | 26.42 | 26.63 | 65,605 | +0.44(+1.69%) |
Nov 04, 2016 | 26.11 | 26.25 | 26.06 | 26.19 | 65,165 | -0.03(-0.11%) |
Nov 03, 2016 | 26.14 | 26.35 | 26.14 | 26.22 | 58,906 | +0.21(+0.83%) |
Nov 02, 2016 | 26.09 | 26.12 | 25.86 | 26.00 | 85,765 | -0.13(-0.50%) |
Nov 01, 2016 | 26.54 | 26.62 | 26.14 | 26.14 | 83,772 | -0.64(-2.41%) |
Oct 31, 2016 | 26.63 | 26.79 | 26.45 | 26.78 | 79,395 | +0.43(+1.63%) |
Oct 28, 2016 | 26.41 | 26.47 | 26.23 | 26.35 | 30,707 | -0.10(-0.39%) |
Oct 27, 2016 | 26.59 | 26.59 | 26.42 | 26.45 | 35,249 | -0.01(-0.05%) |
Oct 26, 2016 | 26.39 | 26.51 | 26.37 | 26.47 | 50,627 | -0.55(-2.03%) |
Oct 25, 2016 | 26.84 | 27.05 | 26.78 | 27.02 | 52,544 | +0.18(+0.67%) |
Oct 24, 2016 | 26.88 | 26.91 | 26.77 | 26.84 | 54,215 | +0.15(+0.55%) |
Oct 21, 2016 | 26.68 | 26.75 | 26.54 | 26.69 | 119,971 | -0.34(-1.26%) |
Oct 20, 2016 | 27.03 | 27.19 | 27.03 | 27.03 | 42,017 | +0.08(+0.31%) |
Oct 19, 2016 | 27.03 | 27.07 | 26.93 | 26.95 | 80,230 | +0.03(+0.10%) |
Oct 18, 2016 | 26.89 | 26.93 | 26.73 | 26.92 | 85,753 | +1.19(+4.61%) |
Oct 17, 2016 | 25.84 | 25.84 | 25.71 | 25.73 | 95,185 | +0.31(+1.23%) |
Oct 14, 2016 | 25.68 | 25.73 | 25.42 | 25.42 | 27,551 | +0.17(+0.69%) |
Oct 13, 2016 | 25.16 | 25.32 | 25.01 | 25.25 | 48,219 | -0.52(-2.02%) |
Oct 12, 2016 | 25.73 | 25.89 | 25.59 | 25.77 | 53,730 | +0.26(+1.03%) |
Oct 11, 2016 | 25.69 | 25.73 | 25.43 | 25.50 | 49,548 | -0.10(-0.41%) |
Oct 10, 2016 | 25.34 | 25.66 | 25.34 | 25.61 | 51,800 | +0.75(+3.01%) |
Oct 07, 2016 | 24.95 | 24.95 | 24.70 | 24.86 | 46,051 | -0.20(-0.80%) |
Oct 06, 2016 | 24.92 | 25.12 | 24.92 | 25.06 | 41,825 | -0.24(-0.96%) |
Oct 05, 2016 | 25.35 | 25.41 | 25.26 | 25.30 | 37,321 | +0.07(+0.27%) |
Oct 04, 2016 | 25.32 | 25.37 | 25.13 | 25.23 | 72,349 | -0.04(-0.16%) |