Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.01 | 30.21 | 29.86 | 30.15 | 24,423 | +0.06(+0.19%) |
Sep 28, 2017 | 29.92 | 30.21 | 29.79 | 30.09 | 24,849 | +0.00(+0.00%) |
Sep 27, 2017 | 30.01 | 30.12 | 29.77 | 30.09 | 31,005 | +0.06(+0.19%) |
Sep 26, 2017 | 30.06 | 30.22 | 29.95 | 30.04 | 20,109 | -0.09(-0.29%) |
Sep 25, 2017 | 30.41 | 30.41 | 30.06 | 30.12 | 40,558 | -0.38(-1.24%) |
Sep 22, 2017 | 30.41 | 30.65 | 30.41 | 30.50 | 41,605 | +0.15(+0.48%) |
Sep 21, 2017 | 30.53 | 30.74 | 30.30 | 30.36 | 56,599 | -0.23(-0.76%) |
Sep 20, 2017 | 30.82 | 30.88 | 30.53 | 30.59 | 47,845 | -0.20(-0.66%) |
Sep 19, 2017 | 30.68 | 30.91 | 30.62 | 30.79 | 41,552 | +0.00(+0.00%) |
Sep 18, 2017 | 30.76 | 31.03 | 30.68 | 30.79 | 41,222 | -0.20(-0.66%) |
Sep 15, 2017 | 30.68 | 31.09 | 30.41 | 31.00 | 119,557 | +0.41(+1.33%) |
Sep 14, 2017 | 30.79 | 30.83 | 30.21 | 30.59 | 74,704 | -0.06(-0.19%) |
Sep 13, 2017 | 30.82 | 30.86 | 30.59 | 30.65 | 53,549 | -0.15(-0.47%) |
Sep 12, 2017 | 30.85 | 30.91 | 30.68 | 30.79 | 51,101 | -0.03(-0.09%) |
Sep 11, 2017 | 30.76 | 30.99 | 30.66 | 30.82 | 68,653 | +0.03(+0.09%) |
Sep 08, 2017 | 30.97 | 31.26 | 30.74 | 30.79 | 65,923 | +0.00(+0.00%) |
Sep 07, 2017 | 30.91 | 31.21 | 30.79 | 30.79 | 30,790 | -0.09(-0.28%) |
Sep 06, 2017 | 30.79 | 31.00 | 30.71 | 30.88 | 55,007 | +0.23(+0.76%) |
Sep 05, 2017 | 30.65 | 31.00 | 30.50 | 30.65 | 49,497 | +0.15(+0.48%) |
Sep 01, 2017 | 30.15 | 30.56 | 30.15 | 30.50 | 97,394 | +0.32(+1.06%) |
Aug 31, 2017 | 29.80 | 30.44 | 29.66 | 30.18 | 132,012 | +0.38(+1.27%) |
Aug 30, 2017 | 29.95 | 30.15 | 29.69 | 29.80 | 55,496 | -0.15(-0.49%) |
Aug 29, 2017 | 29.69 | 30.12 | 29.69 | 29.95 | 54,733 | +0.17(+0.59%) |
Aug 28, 2017 | 30.04 | 30.27 | 29.74 | 29.77 | 93,512 | -0.23(-0.78%) |
Aug 25, 2017 | 29.60 | 30.18 | 29.60 | 30.01 | 51,968 | +0.44(+1.48%) |
Aug 24, 2017 | 29.45 | 29.66 | 29.45 | 29.57 | 41,396 | +0.03(+0.10%) |
Aug 23, 2017 | 29.42 | 29.60 | 29.19 | 29.54 | 19,445 | +0.18(+0.60%) |
Aug 22, 2017 | 29.60 | 29.60 | 29.34 | 29.36 | 48,394 | +0.00(+0.00%) |
Aug 21, 2017 | 29.25 | 29.54 | 29.16 | 29.36 | 35,585 | +0.15(+0.50%) |
Aug 18, 2017 | 29.10 | 29.31 | 28.99 | 29.22 | 64,073 | +0.15(+0.50%) |
Aug 17, 2017 | 29.16 | 29.57 | 29.01 | 29.07 | 36,005 | -0.23(-0.80%) |
Aug 16, 2017 | 29.01 | 29.34 | 28.93 | 29.31 | 52,987 | +0.44(+1.52%) |
Aug 15, 2017 | 29.10 | 29.22 | 28.64 | 28.87 | 113,934 | -0.16(-0.55%) |
Aug 14, 2017 | 29.04 | 29.22 | 28.96 | 29.03 | 47,693 | +0.10(+0.35%) |
Aug 11, 2017 | 28.75 | 29.01 | 28.49 | 28.93 | 18,370 | +0.38(+1.33%) |
Aug 10, 2017 | 28.81 | 28.90 | 28.43 | 28.55 | 44,678 | -0.20(-0.71%) |
Aug 09, 2017 | 28.55 | 28.75 | 28.49 | 28.75 | 39,303 | -0.06(-0.20%) |
Aug 08, 2017 | 29.16 | 29.36 | 28.81 | 28.81 | 16,821 | -0.47(-1.59%) |
Aug 07, 2017 | 29.25 | 29.32 | 29.16 | 29.28 | 21,252 | +0.06(+0.20%) |
Aug 04, 2017 | 29.48 | 29.48 | 29.22 | 29.22 | 17,910 | -0.23(-0.79%) |
Aug 03, 2017 | 29.48 | 29.60 | 29.33 | 29.45 | 30,850 | -0.03(-0.10%) |
Aug 02, 2017 | 29.19 | 29.52 | 29.19 | 29.48 | 26,823 | +0.03(+0.10%) |
Aug 01, 2017 | 29.13 | 29.51 | 29.10 | 29.45 | 35,947 | +0.41(+1.41%) |
Jul 31, 2017 | 29.22 | 29.22 | 28.96 | 29.04 | 26,615 | -0.15(-0.50%) |
Jul 28, 2017 | 29.10 | 29.19 | 29.01 | 29.19 | 9,965 | +0.18(+0.60%) |
Jul 27, 2017 | 28.93 | 29.16 | 28.81 | 29.01 | 14,062 | +0.09(+0.30%) |
Jul 26, 2017 | 28.75 | 28.96 | 28.55 | 28.93 | 27,888 | +0.12(+0.40%) |
Jul 25, 2017 | 28.69 | 29.10 | 28.69 | 28.81 | 23,073 | +0.15(+0.51%) |
Jul 24, 2017 | 28.81 | 29.22 | 28.61 | 28.66 | 5,869 | -0.15(-0.51%) |
Jul 21, 2017 | 29.01 | 29.04 | 28.66 | 28.81 | 27,917 | -0.03(-0.10%) |
Jul 20, 2017 | 28.84 | 28.93 | 28.75 | 28.84 | 5,327 | +0.06(+0.20%) |
Jul 19, 2017 | 29.16 | 29.28 | 28.66 | 28.78 | 32,259 | -0.15(-0.50%) |
Jul 18, 2017 | 28.96 | 29.01 | 28.87 | 28.93 | 6,453 | +0.06(+0.20%) |
Jul 17, 2017 | 29.10 | 29.10 | 28.78 | 28.87 | 38,238 | -0.12(-0.40%) |
Jul 14, 2017 | 28.99 | 29.19 | 28.84 | 28.99 | 7,564 | +0.15(+0.51%) |
Jul 13, 2017 | 29.04 | 29.39 | 28.78 | 28.84 | 32,095 | +0.06(+0.20%) |
Jul 12, 2017 | 28.55 | 28.81 | 28.49 | 28.78 | 55,528 | +0.52(+1.86%) |
Jul 11, 2017 | 28.40 | 28.46 | 28.17 | 28.26 | 14,716 | -0.03(-0.10%) |
Jul 10, 2017 | 27.99 | 28.37 | 27.99 | 28.29 | 30,384 | +0.29(+1.04%) |
Jul 07, 2017 | 28.29 | 28.29 | 27.91 | 27.99 | 29,609 | -0.20(-0.72%) |
Jul 06, 2017 | 28.23 | 28.46 | 28.14 | 28.20 | 29,279 | +0.09(+0.31%) |
Jul 05, 2017 | 28.52 | 28.52 | 28.02 | 28.11 | 46,995 | -0.20(-0.72%) |
Jul 03, 2017 | 28.20 | 28.52 | 27.88 | 28.32 | 30,409 | +0.12(+0.41%) |
Jun 30, 2017 | 28.08 | 28.23 | 27.88 | 28.20 | 29,514 | +0.26(+0.94%) |
Jun 29, 2017 | 28.29 | 28.37 | 27.91 | 27.94 | 16,726 | -0.26(-0.93%) |
Jun 28, 2017 | 27.76 | 28.32 | 27.70 | 28.20 | 36,966 | +0.55(+2.00%) |
Jun 27, 2017 | 27.97 | 27.99 | 27.56 | 27.64 | 46,652 | -0.12(-0.42%) |
Jun 26, 2017 | 27.91 | 27.91 | 27.47 | 27.76 | 117,435 | +0.00(+0.00%) |
Jun 23, 2017 | 27.82 | 28.02 | 27.70 | 27.76 | 29,981 | +0.00(+0.00%) |
Jun 22, 2017 | 27.67 | 27.94 | 27.56 | 27.76 | 20,120 | +0.23(+0.85%) |
Jun 21, 2017 | 28.17 | 28.20 | 27.47 | 27.53 | 29,475 | -0.67(-2.38%) |
Jun 20, 2017 | 28.58 | 28.66 | 28.02 | 28.20 | 66,971 | -0.82(-2.81%) |
Jun 19, 2017 | 29.10 | 29.13 | 28.90 | 29.01 | 37,073 | +0.09(+0.30%) |
Jun 16, 2017 | 29.16 | 29.19 | 28.75 | 28.93 | 96,021 | -0.18(-0.60%) |
Jun 15, 2017 | 29.01 | 29.16 | 28.84 | 29.10 | 51,494 | -0.06(-0.20%) |
Jun 14, 2017 | 29.13 | 29.42 | 29.13 | 29.16 | 17,787 | -0.09(-0.30%) |
Jun 13, 2017 | 29.19 | 29.28 | 28.99 | 29.25 | 13,836 | +0.12(+0.40%) |
Jun 12, 2017 | 29.22 | 29.23 | 29.07 | 29.13 | 34,167 | -0.18(-0.60%) |
Jun 09, 2017 | 29.25 | 29.36 | 29.13 | 29.31 | 11,494 | +0.06(+0.20%) |
Jun 08, 2017 | 29.36 | 29.36 | 29.22 | 29.25 | 12,095 | -0.15(-0.50%) |
Jun 07, 2017 | 29.39 | 29.60 | 29.28 | 29.39 | 15,464 | -0.12(-0.40%) |
Jun 06, 2017 | 29.36 | 29.60 | 29.01 | 29.51 | 38,245 | +0.17(+0.60%) |
Jun 05, 2017 | 29.45 | 29.51 | 29.20 | 29.34 | 34,174 | -0.03(-0.10%) |
Jun 02, 2017 | 29.36 | 29.51 | 29.28 | 29.36 | 27,847 | -0.06(-0.20%) |
Jun 01, 2017 | 29.28 | 29.45 | 29.16 | 29.42 | 13,202 | +0.35(+1.20%) |
May 31, 2017 | 29.19 | 29.28 | 28.96 | 29.07 | 65,432 | -0.12(-0.40%) |
May 30, 2017 | 29.31 | 29.39 | 29.16 | 29.19 | 55,910 | -0.06(-0.20%) |
May 26, 2017 | 29.16 | 29.28 | 29.04 | 29.25 | 19,512 | +0.15(+0.50%) |
May 25, 2017 | 29.39 | 29.39 | 29.05 | 29.10 | 62,716 | -0.12(-0.40%) |
May 24, 2017 | 29.42 | 29.42 | 29.16 | 29.22 | 63,447 | +0.12(+0.40%) |
May 23, 2017 | 29.36 | 29.39 | 29.07 | 29.10 | 50,582 | -0.06(-0.20%) |
May 22, 2017 | 29.34 | 29.39 | 29.13 | 29.16 | 109,316 | -0.09(-0.30%) |
May 19, 2017 | 28.93 | 29.45 | 28.93 | 29.25 | 58,003 | +0.61(+2.14%) |
May 18, 2017 | 28.69 | 28.69 | 28.37 | 28.64 | 52,773 | -0.38(-1.31%) |
May 17, 2017 | 29.48 | 29.48 | 28.96 | 29.01 | 40,031 | -0.55(-1.87%) |
May 16, 2017 | 29.83 | 29.95 | 29.48 | 29.57 | 41,154 | -0.04(-0.15%) |
May 15, 2017 | 29.16 | 29.74 | 29.12 | 29.61 | 51,941 | +0.71(+2.47%) |
May 12, 2017 | 28.58 | 28.96 | 28.52 | 28.90 | 47,556 | +0.52(+1.85%) |
May 11, 2017 | 28.29 | 28.46 | 28.17 | 28.37 | 25,979 | +0.20(+0.72%) |
May 10, 2017 | 28.05 | 28.26 | 27.73 | 28.17 | 66,785 | +0.44(+1.58%) |
May 09, 2017 | 27.76 | 27.91 | 27.67 | 27.73 | 24,342 | +0.09(+0.32%) |
May 08, 2017 | 27.59 | 27.76 | 27.53 | 27.64 | 90,507 | +0.06(+0.21%) |
May 05, 2017 | 27.21 | 27.67 | 27.03 | 27.59 | 10,828 | +0.50(+1.83%) |
May 04, 2017 | 27.24 | 27.32 | 27.00 | 27.09 | 36,984 | -0.32(-1.17%) |
May 03, 2017 | 27.44 | 27.53 | 27.18 | 27.41 | 20,372 | +0.03(+0.11%) |
May 02, 2017 | 27.35 | 27.53 | 27.18 | 27.38 | 115,327 | -0.09(-0.32%) |
May 01, 2017 | 27.35 | 27.67 | 27.18 | 27.47 | 18,087 | +0.12(+0.43%) |
Apr 28, 2017 | 27.32 | 27.38 | 26.94 | 27.35 | 44,074 | +0.17(+0.64%) |
Apr 27, 2017 | 27.50 | 27.50 | 27.09 | 27.18 | 20,172 | -0.12(-0.43%) |
Apr 26, 2017 | 27.57 | 27.57 | 27.24 | 27.29 | 68,829 | -0.35(-1.27%) |
Apr 25, 2017 | 27.73 | 27.94 | 27.44 | 27.64 | 93,502 | -0.09(-0.32%) |
Apr 24, 2017 | 27.88 | 28.05 | 27.67 | 27.73 | 91,288 | +0.03(+0.11%) |
Apr 21, 2017 | 28.05 | 28.29 | 27.56 | 27.70 | 51,359 | -0.26(-0.94%) |
Apr 20, 2017 | 27.97 | 27.99 | 27.64 | 27.97 | 9,496 | +0.12(+0.42%) |
Apr 19, 2017 | 28.29 | 28.37 | 27.76 | 27.85 | 39,787 | -0.35(-1.24%) |
Apr 18, 2017 | 28.20 | 28.34 | 28.11 | 28.20 | 38,533 | +0.06(+0.21%) |
Apr 17, 2017 | 27.91 | 28.20 | 27.86 | 28.14 | 49,889 | +0.23(+0.84%) |
Apr 13, 2017 | 28.11 | 28.11 | 27.76 | 27.91 | 41,644 | -0.15(-0.52%) |
Apr 12, 2017 | 28.02 | 28.11 | 27.88 | 28.05 | 55,235 | +0.03(+0.10%) |
Apr 11, 2017 | 28.08 | 28.17 | 27.91 | 28.02 | 82,155 | +0.00(+0.00%) |
Apr 10, 2017 | 27.97 | 28.05 | 27.79 | 28.02 | 50,797 | +0.15(+0.52%) |
Apr 07, 2017 | 28.08 | 28.08 | 27.88 | 27.88 | 22,445 | -0.09(-0.31%) |
Apr 06, 2017 | 28.14 | 28.17 | 27.94 | 27.97 | 20,254 | +0.09(+0.31%) |
Apr 05, 2017 | 28.08 | 28.20 | 27.88 | 27.88 | 23,931 | +0.00(+0.00%) |
Apr 04, 2017 | 27.82 | 27.94 | 27.70 | 27.88 | 32,313 | +0.15(+0.53%) |
Apr 03, 2017 | 27.85 | 27.88 | 27.64 | 27.73 | 80,395 | +0.06(+0.21%) |
Mar 31, 2017 | 27.73 | 27.73 | 27.50 | 27.67 | 30,538 | -0.03(-0.11%) |
Mar 30, 2017 | 27.82 | 27.91 | 27.67 | 27.70 | 24,297 | -0.03(-0.10%) |
Mar 29, 2017 | 27.41 | 27.76 | 27.15 | 27.73 | 19,715 | +0.23(+0.85%) |
Mar 28, 2017 | 27.21 | 27.56 | 27.15 | 27.50 | 53,510 | +0.41(+1.51%) |
Mar 27, 2017 | 26.97 | 27.24 | 26.94 | 27.09 | 27,808 | -0.20(-0.75%) |
Mar 24, 2017 | 27.27 | 27.35 | 27.24 | 27.29 | 4,671 | +0.23(+0.86%) |
Mar 23, 2017 | 26.83 | 27.18 | 26.83 | 27.06 | 13,315 | +0.20(+0.76%) |
Mar 22, 2017 | 26.86 | 26.90 | 26.59 | 26.86 | 108,512 | -0.06(-0.22%) |
Mar 21, 2017 | 27.09 | 27.15 | 26.71 | 26.92 | 28,827 | -0.09(-0.34%) |
Mar 20, 2017 | 26.94 | 27.06 | 26.81 | 27.01 | 43,820 | +0.18(+0.67%) |
Mar 17, 2017 | 27.06 | 27.15 | 26.74 | 26.83 | 46,408 | +0.00(+0.00%) |
Mar 16, 2017 | 26.62 | 26.86 | 26.62 | 26.83 | 54,258 | +0.47(+1.77%) |
Mar 15, 2017 | 26.11 | 26.45 | 26.03 | 26.36 | 83,490 | +0.44(+1.69%) |
Mar 14, 2017 | 26.22 | 26.23 | 25.89 | 25.92 | 43,298 | -0.47(-1.77%) |
Mar 13, 2017 | 26.19 | 26.42 | 26.16 | 26.39 | 16,075 | +0.15(+0.56%) |
Mar 10, 2017 | 26.19 | 26.36 | 26.01 | 26.24 | 53,564 | +0.26(+1.01%) |
Mar 09, 2017 | 25.98 | 26.01 | 25.78 | 25.98 | 20,090 | -0.03(-0.11%) |
Mar 08, 2017 | 26.39 | 26.42 | 25.98 | 26.01 | 245,436 | -0.38(-1.44%) |
Mar 07, 2017 | 26.19 | 26.54 | 26.01 | 26.39 | 62,023 | +0.17(+0.67%) |
Mar 06, 2017 | 26.27 | 26.33 | 26.19 | 26.22 | 33,771 | +0.00(+0.00%) |
Mar 03, 2017 | 26.24 | 26.39 | 26.13 | 26.22 | 47,043 | +0.03(+0.11%) |
Mar 02, 2017 | 26.62 | 26.62 | 26.16 | 26.19 | 129,795 | -0.52(-1.97%) |
Mar 01, 2017 | 26.97 | 26.97 | 26.71 | 26.71 | 62,533 | -0.09(-0.33%) |
Feb 28, 2017 | 26.97 | 27.03 | 26.71 | 26.80 | 70,952 | -0.41(-1.50%) |
Feb 27, 2017 | 27.00 | 27.24 | 27.00 | 27.21 | 21,830 | +0.06(+0.21%) |
Feb 24, 2017 | 27.44 | 27.44 | 27.15 | 27.15 | 13,001 | -0.44(-1.59%) |
Feb 23, 2017 | 27.41 | 27.59 | 27.41 | 27.59 | 16,200 | +0.50(+1.83%) |
Feb 22, 2017 | 27.29 | 27.29 | 27.06 | 27.09 | 29,220 | -0.12(-0.43%) |
Feb 21, 2017 | 27.38 | 27.41 | 27.18 | 27.21 | 41,927 | -0.23(-0.85%) |
Feb 17, 2017 | 27.44 | 27.44 | 27.44 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 27.53 | 27.76 | 27.53 | 27.59 | 59,894 | +0.09(+0.32%) |
Feb 15, 2017 | 27.12 | 27.53 | 27.12 | 27.50 | 71,183 | +0.32(+1.18%) |
Feb 14, 2017 | 27.94 | 27.94 | 27.00 | 27.18 | 54,526 | -0.55(-2.00%) |
Feb 13, 2017 | 28.08 | 28.08 | 27.59 | 27.73 | 74,188 | -0.32(-1.14%) |
Feb 10, 2017 | 27.88 | 28.08 | 27.88 | 28.05 | 54,305 | +0.20(+0.73%) |
Feb 09, 2017 | 27.67 | 27.94 | 27.67 | 27.85 | 20,544 | +0.15(+0.53%) |
Feb 08, 2017 | 27.91 | 27.91 | 27.64 | 27.70 | 40,232 | -0.35(-1.25%) |
Feb 07, 2017 | 27.99 | 28.20 | 27.99 | 28.05 | 33,184 | -0.20(-0.72%) |
Feb 06, 2017 | 28.11 | 28.40 | 28.05 | 28.26 | 22,321 | -0.15(-0.51%) |
Feb 03, 2017 | 28.17 | 28.43 | 27.99 | 28.40 | 52,162 | +0.38(+1.35%) |
Feb 02, 2017 | 27.70 | 28.14 | 27.70 | 28.02 | 45,140 | +0.35(+1.26%) |
Feb 01, 2017 | 27.62 | 27.82 | 27.53 | 27.67 | 33,999 | +0.06(+0.21%) |
Jan 31, 2017 | 27.53 | 27.70 | 27.53 | 27.62 | 16,187 | +0.09(+0.32%) |
Jan 30, 2017 | 27.70 | 27.70 | 27.47 | 27.53 | 20,963 | -0.35(-1.26%) |
Jan 27, 2017 | 27.76 | 27.94 | 27.76 | 27.88 | 18,476 | +0.12(+0.42%) |
Jan 26, 2017 | 27.67 | 27.76 | 27.62 | 27.76 | 6,386 | +0.00(+0.00%) |
Jan 25, 2017 | 27.76 | 27.82 | 27.50 | 27.76 | 31,066 | -0.03(-0.10%) |
Jan 24, 2017 | 27.41 | 27.79 | 27.32 | 27.79 | 102,992 | +0.26(+0.95%) |
Jan 23, 2017 | 27.56 | 27.62 | 27.38 | 27.53 | 53,173 | -0.06(-0.21%) |
Jan 20, 2017 | 27.62 | 27.62 | 27.29 | 27.59 | 24,424 | +0.17(+0.64%) |
Jan 19, 2017 | 27.67 | 27.67 | 27.32 | 27.41 | 52,981 | -0.09(-0.32%) |
Jan 18, 2017 | 27.79 | 27.79 | 27.47 | 27.50 | 23,805 | -0.26(-0.95%) |
Jan 17, 2017 | 27.64 | 27.88 | 27.59 | 27.76 | 41,894 | +0.18(+0.63%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.35(-1.25%) | |
Jan 12, 2017 | 27.59 | 28.14 | 27.59 | 27.94 | 99,870 | +0.52(+1.91%) |
Jan 11, 2017 | 27.38 | 27.41 | 27.16 | 27.41 | 12,499 | -0.09(-0.32%) |
Jan 10, 2017 | 27.62 | 27.64 | 27.24 | 27.50 | 24,514 | -0.29(-1.05%) |
Jan 09, 2017 | 27.94 | 27.94 | 27.64 | 27.79 | 15,956 | -0.09(-0.31%) |
Jan 06, 2017 | 27.91 | 28.07 | 27.79 | 27.88 | 51,195 | +0.00(+0.00%) |
Jan 05, 2017 | 27.53 | 27.88 | 27.48 | 27.88 | 62,594 | +0.44(+1.59%) |
Jan 04, 2017 | 27.12 | 27.47 | 27.03 | 27.44 | 74,799 | +0.41(+1.51%) |
Jan 03, 2017 | 26.89 | 27.03 | 26.80 | 27.03 | 63,327 | +0.44(+1.64%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.06(-0.22%) | |
Dec 29, 2016 | 26.42 | 26.83 | 26.42 | 26.65 | 25,614 | +0.38(+1.44%) |
Dec 28, 2016 | 26.36 | 26.36 | 26.07 | 26.28 | 25,147 | -0.04(-0.16%) |
Dec 27, 2016 | 26.32 | 26.40 | 26.23 | 26.32 | 20,681 | +0.20(+0.77%) |
Dec 23, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.09(-0.33%) | |
Dec 22, 2016 | 26.23 | 26.31 | 26.02 | 26.20 | 53,287 | -0.11(-0.44%) |
Dec 21, 2016 | 26.58 | 26.62 | 26.29 | 26.32 | 32,943 | -0.12(-0.44%) |
Dec 20, 2016 | 26.35 | 26.61 | 26.35 | 26.43 | 14,082 | +0.17(+0.66%) |
Dec 19, 2016 | 26.26 | 26.38 | 26.09 | 26.26 | 47,133 | -0.03(-0.11%) |
Dec 16, 2016 | 26.43 | 26.58 | 26.17 | 26.29 | 87,996 | -0.14(-0.54%) |
Dec 15, 2016 | 26.20 | 26.46 | 26.09 | 26.43 | 157,144 | +0.09(+0.33%) |
Dec 14, 2016 | 26.75 | 26.78 | 26.26 | 26.35 | 42,556 | -0.37(-1.40%) |
Dec 13, 2016 | 26.32 | 26.81 | 26.32 | 26.72 | 70,784 | +0.34(+1.31%) |
Dec 12, 2016 | 26.40 | 26.49 | 26.16 | 26.38 | 32,713 | +0.17(+0.66%) |
Dec 09, 2016 | 25.94 | 26.43 | 25.86 | 26.20 | 48,561 | +0.01(+0.05%) |
Dec 08, 2016 | 25.97 | 26.20 | 25.92 | 26.19 | 39,090 | +0.04(+0.16%) |
Dec 07, 2016 | 26.00 | 26.29 | 26.00 | 26.15 | 82,203 | +0.26(+1.00%) |
Dec 06, 2016 | 25.60 | 25.94 | 25.57 | 25.89 | 72,119 | +0.34(+1.35%) |
Dec 05, 2016 | 25.17 | 25.66 | 25.17 | 25.54 | 33,813 | +0.43(+1.72%) |
Dec 02, 2016 | 25.08 | 25.31 | 24.98 | 25.11 | 34,343 | +0.09(+0.34%) |
Dec 01, 2016 | 24.74 | 25.25 | 24.42 | 25.02 | 78,629 | +0.09(+0.35%) |
Nov 30, 2016 | 23.99 | 24.97 | 23.99 | 24.94 | 142,941 | +1.26(+5.34%) |
Nov 29, 2016 | 23.99 | 23.99 | 23.62 | 23.67 | 20,597 | -0.34(-1.44%) |
Nov 28, 2016 | 24.11 | 24.25 | 24.02 | 24.02 | 16,407 | +0.00(+0.00%) |
Nov 25, 2016 | 24.13 | 24.31 | 24.00 | 24.02 | 15,465 | -0.14(-0.59%) |
Nov 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.59 | 24.71 | 24.22 | 24.31 | 22,355 | -0.14(-0.59%) |
Nov 21, 2016 | 24.31 | 24.62 | 24.31 | 24.45 | 29,564 | +0.32(+1.31%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.11 | 24.13 | 37,318 | -0.14(-0.59%) |
Nov 17, 2016 | 24.39 | 24.65 | 24.19 | 24.28 | 59,871 | +0.00(+0.00%) |
Nov 16, 2016 | 24.34 | 24.54 | 24.16 | 24.28 | 32,633 | -0.26(-1.05%) |
Nov 15, 2016 | 24.11 | 24.65 | 24.11 | 24.54 | 58,775 | +0.34(+1.43%) |
Nov 14, 2016 | 24.42 | 24.57 | 23.99 | 24.19 | 99,461 | +0.09(+0.36%) |
Nov 11, 2016 | 24.51 | 24.51 | 23.53 | 24.11 | 179,836 | -0.43(-1.76%) |
Nov 10, 2016 | 25.60 | 25.60 | 24.48 | 24.54 | 81,683 | -1.47(-5.64%) |
Nov 09, 2016 | 25.83 | 26.18 | 25.83 | 26.00 | 38,666 | -0.75(-2.79%) |
Nov 08, 2016 | 26.35 | 26.81 | 26.20 | 26.75 | 35,219 | +0.49(+1.86%) |
Nov 07, 2016 | 25.74 | 26.28 | 25.74 | 26.26 | 24,193 | +0.75(+2.93%) |
Nov 04, 2016 | 25.66 | 25.66 | 25.43 | 25.51 | 96,566 | -0.17(-0.67%) |
Nov 03, 2016 | 26.09 | 26.12 | 25.60 | 25.69 | 51,235 | -0.26(-1.00%) |
Nov 02, 2016 | 26.06 | 26.12 | 25.84 | 25.94 | 61,637 | -0.19(-0.71%) |
Nov 01, 2016 | 26.49 | 26.49 | 26.09 | 26.13 | 47,101 | -0.27(-1.03%) |
Oct 31, 2016 | 26.63 | 26.66 | 26.40 | 26.40 | 14,344 | -0.29(-1.08%) |
Oct 28, 2016 | 26.81 | 26.98 | 26.61 | 26.69 | 3,589 | -0.12(-0.43%) |
Oct 27, 2016 | 26.92 | 26.92 | 26.66 | 26.81 | 12,710 | +0.00(+0.00%) |
Oct 26, 2016 | 26.95 | 26.95 | 26.69 | 26.81 | 4,084 | -0.34(-1.27%) |
Oct 25, 2016 | 27.18 | 27.21 | 27.04 | 27.15 | 11,643 | +0.06(+0.21%) |
Oct 24, 2016 | 27.47 | 27.47 | 27.09 | 27.09 | 12,349 | -0.26(-0.95%) |
Oct 21, 2016 | 27.15 | 27.35 | 27.15 | 27.35 | 9,030 | -0.03(-0.10%) |
Oct 20, 2016 | 27.24 | 27.50 | 27.12 | 27.38 | 25,806 | +0.00(+0.00%) |
Oct 19, 2016 | 27.27 | 27.58 | 27.24 | 27.38 | 58,775 | +0.11(+0.42%) |
Oct 18, 2016 | 27.18 | 27.38 | 27.18 | 27.27 | 18,021 | +0.26(+0.96%) |
Oct 17, 2016 | 27.01 | 27.09 | 26.86 | 27.01 | 24,587 | +0.06(+0.21%) |
Oct 14, 2016 | 27.09 | 27.31 | 26.92 | 26.95 | 13,584 | -0.17(-0.64%) |
Oct 13, 2016 | 27.12 | 27.12 | 26.78 | 27.12 | 10,685 | -0.11(-0.42%) |
Oct 12, 2016 | 27.24 | 27.40 | 27.12 | 27.24 | 12,328 | +0.03(+0.11%) |
Oct 11, 2016 | 27.29 | 27.29 | 27.04 | 27.21 | 15,741 | -0.09(-0.32%) |
Oct 10, 2016 | 27.12 | 27.38 | 27.12 | 27.29 | 21,619 | +0.26(+0.96%) |
Oct 07, 2016 | 27.27 | 27.35 | 26.95 | 27.04 | 16,634 | +0.03(+0.11%) |
Oct 06, 2016 | 26.61 | 27.12 | 26.61 | 27.01 | 17,699 | +0.29(+1.08%) |
Oct 05, 2016 | 26.35 | 26.83 | 26.23 | 26.72 | 26,447 | +0.52(+1.97%) |
Oct 04, 2016 | 26.58 | 26.58 | 26.09 | 26.20 | 30,210 | -0.46(-1.72%) |