Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.21 | 43.64 | 43.09 | 43.55 | 1,363,556 | +0.39(+0.90%) |
Sep 28, 2017 | 42.95 | 43.48 | 42.88 | 43.16 | 900,498 | +0.15(+0.35%) |
Sep 27, 2017 | 42.62 | 43.19 | 42.59 | 43.01 | 1,552,229 | +0.42(+0.99%) |
Sep 26, 2017 | 42.91 | 43.27 | 42.37 | 42.59 | 3,268,946 | -0.25(-0.58%) |
Sep 25, 2017 | 43.28 | 43.45 | 42.67 | 42.84 | 3,218,889 | -0.66(-1.52%) |
Sep 22, 2017 | 43.42 | 43.85 | 43.36 | 43.50 | 1,171,887 | -0.08(-0.18%) |
Sep 21, 2017 | 43.09 | 43.80 | 42.83 | 43.58 | 1,458,941 | +0.46(+1.07%) |
Sep 20, 2017 | 43.35 | 43.54 | 42.87 | 43.12 | 1,487,467 | -0.07(-0.16%) |
Sep 19, 2017 | 42.28 | 43.27 | 42.24 | 43.19 | 1,243,443 | +1.02(+2.42%) |
Sep 18, 2017 | 42.09 | 42.56 | 41.93 | 42.17 | 1,279,565 | +0.08(+0.19%) |
Sep 15, 2017 | 41.52 | 42.16 | 41.43 | 42.09 | 2,067,411 | +0.61(+1.47%) |
Sep 14, 2017 | 41.39 | 41.62 | 41.15 | 41.48 | 1,003,744 | +0.03(+0.07%) |
Sep 13, 2017 | 41.57 | 41.68 | 41.42 | 41.45 | 945,430 | -0.07(-0.17%) |
Sep 12, 2017 | 41.17 | 41.58 | 41.06 | 41.52 | 1,546,750 | +0.36(+0.87%) |
Sep 11, 2017 | 40.78 | 41.37 | 40.78 | 41.16 | 1,729,937 | +0.55(+1.35%) |
Sep 08, 2017 | 40.14 | 40.77 | 40.09 | 40.61 | 1,421,712 | +0.43(+1.07%) |
Sep 07, 2017 | 40.15 | 40.42 | 40.10 | 40.18 | 1,788,301 | -0.04(-0.10%) |
Sep 06, 2017 | 40.33 | 40.52 | 40.19 | 40.22 | 1,186,297 | -0.02(-0.05%) |
Sep 05, 2017 | 39.99 | 40.31 | 39.94 | 40.24 | 1,424,131 | +0.14(+0.35%) |
Sep 01, 2017 | 40.04 | 40.33 | 40.00 | 40.10 | 974,364 | +0.14(+0.35%) |
Aug 31, 2017 | 39.71 | 40.18 | 39.55 | 39.96 | 1,803,508 | +0.48(+1.22%) |
Aug 30, 2017 | 38.94 | 39.57 | 38.91 | 39.48 | 1,945,431 | +0.58(+1.49%) |
Aug 29, 2017 | 38.79 | 39.10 | 38.63 | 38.90 | 1,029,007 | -0.04(-0.10%) |
Aug 28, 2017 | 39.28 | 39.38 | 38.93 | 38.94 | 3,863,270 | -0.34(-0.87%) |
Aug 25, 2017 | 39.40 | 39.63 | 39.20 | 39.28 | 1,200,008 | +0.01(+0.03%) |
Aug 24, 2017 | 39.41 | 39.67 | 39.18 | 39.27 | 883,035 | +0.04(+0.10%) |
Aug 23, 2017 | 39.18 | 39.53 | 39.09 | 39.23 | 946,186 | -0.12(-0.30%) |
Aug 22, 2017 | 39.10 | 39.46 | 39.01 | 39.35 | 1,102,203 | +0.37(+0.95%) |
Aug 21, 2017 | 38.44 | 39.05 | 38.42 | 38.98 | 1,563,689 | +0.60(+1.56%) |
Aug 18, 2017 | 38.77 | 39.10 | 38.05 | 38.38 | 3,157,964 | -0.66(-1.69%) |
Aug 17, 2017 | 39.70 | 39.81 | 38.98 | 39.04 | 1,344,995 | -0.71(-1.79%) |
Aug 16, 2017 | 39.80 | 40.07 | 39.70 | 39.75 | 958,344 | -0.04(-0.10%) |
Aug 15, 2017 | 39.30 | 39.89 | 39.20 | 39.79 | 1,226,916 | +0.42(+1.07%) |
Aug 14, 2017 | 38.69 | 39.83 | 38.51 | 39.37 | 2,403,326 | +1.03(+2.69%) |
Aug 11, 2017 | 39.30 | 39.58 | 38.32 | 38.34 | 5,064,054 | -1.27(-3.21%) |
Aug 10, 2017 | 40.90 | 42.20 | 36.11 | 39.61 | 13,509,660 | +2.11(+5.63%) |
Aug 09, 2017 | 37.57 | 37.76 | 37.33 | 37.50 | 2,811,331 | -0.36(-0.95%) |
Aug 08, 2017 | 37.88 | 38.02 | 37.45 | 37.86 | 2,912,265 | -0.03(-0.08%) |
Aug 07, 2017 | 37.48 | 37.91 | 37.28 | 37.89 | 1,260,312 | +0.53(+1.42%) |
Aug 04, 2017 | 37.40 | 37.46 | 37.19 | 37.36 | 937,419 | +0.04(+0.11%) |
Aug 03, 2017 | 37.19 | 37.49 | 37.06 | 37.32 | 636,358 | +0.16(+0.43%) |
Aug 02, 2017 | 37.46 | 37.54 | 36.78 | 37.16 | 968,446 | -0.38(-1.01%) |
Aug 01, 2017 | 37.49 | 37.58 | 37.26 | 37.54 | 958,301 | +0.27(+0.72%) |
Jul 31, 2017 | 37.64 | 37.82 | 37.07 | 37.27 | 1,300,555 | -0.21(-0.56%) |
Jul 28, 2017 | 36.95 | 37.59 | 36.95 | 37.48 | 1,772,684 | +0.42(+1.13%) |
Jul 27, 2017 | 37.35 | 37.73 | 36.81 | 37.06 | 2,127,044 | +0.36(+0.98%) |
Jul 26, 2017 | 36.74 | 36.92 | 36.64 | 36.70 | 1,209,042 | +0.07(+0.19%) |
Jul 25, 2017 | 36.96 | 37.00 | 36.60 | 36.63 | 1,995,910 | -0.23(-0.62%) |
Jul 24, 2017 | 36.81 | 37.28 | 36.70 | 36.86 | 1,551,493 | +0.20(+0.55%) |
Jul 21, 2017 | 36.42 | 36.72 | 36.09 | 36.66 | 1,494,084 | +0.28(+0.77%) |
Jul 20, 2017 | 36.50 | 36.75 | 36.35 | 36.38 | 1,125,831 | -0.01(-0.03%) |
Jul 19, 2017 | 35.83 | 36.50 | 35.73 | 36.39 | 1,271,760 | +0.69(+1.93%) |
Jul 18, 2017 | 35.47 | 35.72 | 35.25 | 35.70 | 927,344 | +0.12(+0.34%) |
Jul 17, 2017 | 35.61 | 35.69 | 35.34 | 35.58 | 719,595 | +0.10(+0.28%) |
Jul 14, 2017 | 35.61 | 35.68 | 35.37 | 35.48 | 705,883 | -0.02(-0.06%) |
Jul 13, 2017 | 35.19 | 35.51 | 35.12 | 35.50 | 1,021,160 | +0.39(+1.11%) |
Jul 12, 2017 | 34.85 | 35.22 | 34.85 | 35.11 | 720,438 | +0.46(+1.33%) |
Jul 11, 2017 | 34.69 | 34.75 | 34.48 | 34.65 | 624,165 | -0.01(-0.03%) |
Jul 10, 2017 | 34.20 | 34.73 | 34.18 | 34.66 | 875,269 | +0.43(+1.26%) |
Jul 07, 2017 | 34.10 | 34.31 | 33.84 | 34.23 | 844,524 | +0.22(+0.65%) |
Jul 06, 2017 | 34.25 | 34.31 | 33.84 | 34.01 | 944,961 | -0.45(-1.31%) |
Jul 05, 2017 | 34.50 | 34.71 | 34.27 | 34.46 | 946,043 | -0.06(-0.17%) |
Jul 03, 2017 | 35.05 | 35.10 | 34.33 | 34.52 | 419,301 | -0.33(-0.95%) |
Jun 30, 2017 | 34.67 | 35.00 | 34.62 | 34.85 | 1,333,617 | +0.22(+0.64%) |
Jun 29, 2017 | 34.87 | 34.87 | 34.27 | 34.63 | 878,439 | -0.17(-0.49%) |
Jun 28, 2017 | 34.80 | 34.90 | 34.43 | 34.80 | 1,119,051 | +0.14(+0.40%) |
Jun 27, 2017 | 35.15 | 35.25 | 34.55 | 34.66 | 1,259,977 | -0.20(-0.57%) |
Jun 26, 2017 | 34.86 | 35.11 | 34.57 | 34.86 | 1,091,591 | +0.02(+0.06%) |
Jun 23, 2017 | 34.47 | 34.90 | 34.33 | 34.84 | 2,606,574 | +0.45(+1.31%) |
Jun 22, 2017 | 34.69 | 34.72 | 34.29 | 34.39 | 796,327 | -0.26(-0.75%) |
Jun 21, 2017 | 34.93 | 34.93 | 34.49 | 34.65 | 1,480,856 | -0.15(-0.43%) |
Jun 20, 2017 | 35.41 | 35.47 | 34.76 | 34.80 | 1,342,521 | -0.87(-2.44%) |
Jun 19, 2017 | 36.00 | 36.13 | 35.56 | 35.67 | 1,464,468 | -0.75(-2.06%) |
Jun 16, 2017 | 36.03 | 36.44 | 35.89 | 36.42 | 1,351,338 | +0.28(+0.77%) |
Jun 15, 2017 | 35.86 | 36.26 | 35.72 | 36.14 | 1,289,908 | +0.02(+0.06%) |
Jun 14, 2017 | 36.03 | 36.26 | 35.88 | 36.12 | 1,170,525 | +0.26(+0.73%) |
Jun 13, 2017 | 35.46 | 36.12 | 35.42 | 35.86 | 990,726 | +0.41(+1.16%) |
Jun 12, 2017 | 35.93 | 35.96 | 35.39 | 35.45 | 1,164,264 | -0.48(-1.34%) |
Jun 09, 2017 | 35.81 | 36.26 | 35.71 | 35.93 | 2,093,021 | +0.14(+0.39%) |
Jun 08, 2017 | 35.50 | 35.83 | 35.19 | 35.79 | 1,131,504 | +0.29(+0.82%) |
Jun 07, 2017 | 35.24 | 35.53 | 35.03 | 35.50 | 965,371 | +0.33(+0.94%) |
Jun 06, 2017 | 34.74 | 35.17 | 34.64 | 35.17 | 1,104,195 | +0.15(+0.43%) |
Jun 05, 2017 | 35.24 | 35.32 | 34.88 | 35.02 | 1,441,547 | -0.37(-1.05%) |
Jun 02, 2017 | 34.94 | 35.42 | 34.84 | 35.39 | 1,135,481 | +0.62(+1.78%) |
Jun 01, 2017 | 34.50 | 34.77 | 34.38 | 34.77 | 1,226,880 | +0.28(+0.81%) |
May 31, 2017 | 34.19 | 34.50 | 34.00 | 34.49 | 1,138,460 | +0.30(+0.88%) |
May 30, 2017 | 34.31 | 34.35 | 33.96 | 34.19 | 912,162 | -0.06(-0.18%) |
May 26, 2017 | 34.29 | 34.77 | 34.21 | 34.25 | 820,698 | +0.05(+0.15%) |
May 25, 2017 | 34.05 | 34.31 | 33.72 | 34.20 | 1,247,658 | +0.60(+1.79%) |
May 24, 2017 | 33.50 | 33.64 | 33.45 | 33.60 | 784,486 | -0.01(-0.03%) |
May 23, 2017 | 33.73 | 33.76 | 33.13 | 33.61 | 1,465,606 | -0.31(-0.91%) |
May 22, 2017 | 33.86 | 34.03 | 33.83 | 33.92 | 1,369,127 | +0.06(+0.18%) |
May 19, 2017 | 34.06 | 34.26 | 33.81 | 33.86 | 1,340,849 | -0.12(-0.35%) |
May 18, 2017 | 33.99 | 34.28 | 33.75 | 33.98 | 1,221,703 | +0.19(+0.56%) |
May 17, 2017 | 34.41 | 34.21 | 33.74 | 33.79 | 899,547 | -0.62(-1.80%) |
May 16, 2017 | 34.21 | 34.41 | 33.88 | 34.41 | 1,047,838 | +0.26(+0.76%) |
May 15, 2017 | 33.83 | 34.33 | 33.83 | 34.15 | 1,315,776 | +0.46(+1.37%) |
May 12, 2017 | 33.96 | 34.03 | 33.69 | 33.69 | 988,687 | -0.31(-0.91%) |
May 11, 2017 | 33.95 | 34.26 | 33.84 | 34.00 | 1,476,295 | -0.02(-0.06%) |
May 10, 2017 | 33.85 | 34.04 | 33.67 | 34.02 | 886,684 | +0.04(+0.12%) |
May 09, 2017 | 34.10 | 34.24 | 33.86 | 33.98 | 1,259,663 | -0.02(-0.06%) |
May 08, 2017 | 34.55 | 34.55 | 33.79 | 34.00 | 2,190,709 | -0.55(-1.59%) |
May 05, 2017 | 32.80 | 35.13 | 32.80 | 34.55 | 4,436,170 | +2.63(+8.24%) |
May 04, 2017 | 32.25 | 32.25 | 31.70 | 31.92 | 1,556,336 | -0.21(-0.65%) |
May 03, 2017 | 32.49 | 32.54 | 31.87 | 32.13 | 880,900 | -0.46(-1.41%) |
May 02, 2017 | 32.25 | 32.77 | 32.24 | 32.59 | 1,366,667 | +0.29(+0.90%) |
May 01, 2017 | 32.26 | 32.37 | 32.08 | 32.30 | 844,369 | +0.14(+0.44%) |
Apr 28, 2017 | 32.19 | 32.19 | 31.95 | 32.16 | 713,271 | -0.06(-0.19%) |
Apr 27, 2017 | 32.17 | 32.37 | 32.01 | 32.22 | 697,190 | +0.16(+0.50%) |
Apr 26, 2017 | 31.97 | 32.24 | 31.89 | 32.06 | 787,374 | +0.21(+0.66%) |
Apr 25, 2017 | 31.57 | 31.99 | 31.50 | 31.85 | 918,022 | +0.47(+1.50%) |
Apr 24, 2017 | 31.69 | 31.81 | 31.30 | 31.38 | 768,427 | +0.13(+0.42%) |
Apr 21, 2017 | 31.47 | 31.58 | 31.12 | 31.25 | 584,702 | -0.25(-0.79%) |
Apr 20, 2017 | 31.38 | 31.62 | 31.26 | 31.50 | 917,233 | +0.22(+0.70%) |
Apr 19, 2017 | 30.98 | 31.30 | 30.92 | 31.28 | 878,494 | +0.44(+1.43%) |
Apr 18, 2017 | 30.74 | 30.88 | 30.57 | 30.84 | 628,194 | -0.05(-0.16%) |
Apr 17, 2017 | 30.67 | 30.93 | 30.50 | 30.89 | 699,608 | +0.22(+0.72%) |
Apr 13, 2017 | 30.97 | 31.00 | 30.63 | 30.67 | 794,223 | -0.25(-0.81%) |
Apr 12, 2017 | 31.12 | 31.25 | 30.87 | 30.92 | 874,718 | -0.30(-0.96%) |
Apr 11, 2017 | 31.25 | 31.32 | 31.05 | 31.22 | 897,515 | -0.03(-0.10%) |
Apr 10, 2017 | 31.26 | 31.36 | 31.07 | 31.25 | 1,043,065 | +0.03(+0.10%) |
Apr 07, 2017 | 31.23 | 31.40 | 31.17 | 31.22 | 911,074 | -0.04(-0.13%) |
Apr 06, 2017 | 31.34 | 31.37 | 31.06 | 31.26 | 1,336,286 | -0.08(-0.26%) |
Apr 05, 2017 | 30.94 | 31.44 | 30.94 | 31.34 | 2,117,702 | +0.37(+1.19%) |
Apr 04, 2017 | 30.63 | 30.97 | 30.60 | 30.97 | 1,270,526 | +0.30(+0.98%) |
Apr 03, 2017 | 30.60 | 30.93 | 30.48 | 30.67 | 1,737,542 | +0.30(+0.99%) |
Mar 31, 2017 | 30.08 | 30.41 | 30.00 | 30.37 | 1,055,657 | +0.29(+0.96%) |
Mar 30, 2017 | 29.99 | 30.08 | 29.82 | 30.08 | 1,322,813 | +0.01(+0.03%) |
Mar 29, 2017 | 29.94 | 30.30 | 29.94 | 30.07 | 1,342,516 | +0.07(+0.23%) |
Mar 28, 2017 | 29.58 | 30.07 | 29.58 | 30.00 | 1,010,454 | +0.35(+1.18%) |
Mar 27, 2017 | 29.30 | 29.67 | 29.25 | 29.65 | 1,106,252 | +0.09(+0.30%) |
Mar 24, 2017 | 29.35 | 29.68 | 29.32 | 29.56 | 1,238,509 | +0.26(+0.89%) |
Mar 23, 2017 | 28.95 | 29.31 | 28.82 | 29.30 | 1,086,167 | +0.55(+1.91%) |
Mar 22, 2017 | 28.95 | 29.03 | 28.59 | 28.75 | 710,336 | -0.20(-0.69%) |
Mar 21, 2017 | 29.12 | 29.19 | 28.84 | 28.95 | 1,746,382 | -0.11(-0.38%) |
Mar 20, 2017 | 29.24 | 29.32 | 28.97 | 29.06 | 830,988 | -0.19(-0.65%) |
Mar 17, 2017 | 29.04 | 29.40 | 28.87 | 29.25 | 1,354,611 | +0.22(+0.76%) |
Mar 16, 2017 | 28.98 | 29.11 | 28.67 | 29.03 | 709,939 | +0.17(+0.59%) |
Mar 15, 2017 | 28.75 | 29.09 | 28.68 | 28.86 | 975,977 | +0.26(+0.91%) |
Mar 14, 2017 | 28.61 | 28.74 | 28.42 | 28.60 | 806,909 | -0.07(-0.24%) |
Mar 13, 2017 | 28.26 | 28.67 | 28.26 | 28.67 | 858,269 | +0.40(+1.41%) |
Mar 10, 2017 | 28.65 | 28.65 | 28.11 | 28.27 | 1,463,134 | -0.12(-0.42%) |
Mar 09, 2017 | 28.31 | 28.57 | 28.25 | 28.39 | 1,027,932 | +0.06(+0.21%) |
Mar 08, 2017 | 28.46 | 28.59 | 28.29 | 28.33 | 755,493 | -0.02(-0.07%) |
Mar 07, 2017 | 28.62 | 28.67 | 28.22 | 28.35 | 911,776 | -0.22(-0.77%) |
Mar 06, 2017 | 28.71 | 28.82 | 28.40 | 28.57 | 1,355,850 | +0.16(+0.56%) |
Mar 03, 2017 | 28.22 | 28.46 | 28.00 | 28.41 | 828,544 | +0.07(+0.25%) |
Mar 02, 2017 | 28.87 | 28.87 | 28.03 | 28.34 | 1,208,534 | -0.49(-1.70%) |
Mar 01, 2017 | 28.90 | 29.00 | 28.57 | 28.83 | 1,558,362 | +0.42(+1.48%) |
Feb 28, 2017 | 28.89 | 28.97 | 28.38 | 28.41 | 1,833,783 | -0.52(-1.80%) |
Feb 27, 2017 | 28.75 | 28.96 | 28.39 | 28.93 | 2,213,137 | +0.09(+0.31%) |
Feb 24, 2017 | 30.07 | 30.68 | 28.45 | 28.84 | 2,518,693 | -0.92(-3.09%) |
Feb 23, 2017 | 30.75 | 30.79 | 29.73 | 29.76 | 1,828,322 | -0.96(-3.12%) |
Feb 22, 2017 | 30.24 | 30.75 | 30.10 | 30.72 | 1,081,073 | +0.25(+0.82%) |
Feb 21, 2017 | 29.71 | 30.55 | 29.71 | 30.47 | 1,050,516 | +0.78(+2.63%) |
Feb 17, 2017 | 29.69 | 29.69 | 29.69 | 0 | +0.40(+1.37%) | |
Feb 16, 2017 | 29.17 | 29.43 | 28.92 | 29.29 | 721,584 | +0.12(+0.41%) |
Feb 15, 2017 | 29.05 | 29.20 | 28.91 | 29.17 | 527,188 | +0.14(+0.48%) |
Feb 14, 2017 | 28.88 | 29.15 | 28.78 | 29.03 | 930,951 | +0.02(+0.07%) |
Feb 13, 2017 | 28.99 | 29.22 | 28.92 | 29.01 | 723,018 | +0.13(+0.45%) |
Feb 10, 2017 | 28.96 | 29.00 | 28.73 | 28.88 | 1,382,473 | +0.01(+0.03%) |
Feb 09, 2017 | 28.57 | 28.98 | 28.59 | 28.87 | 989,676 | +0.30(+1.05%) |
Feb 08, 2017 | 28.80 | 28.80 | 28.41 | 28.57 | 590,817 | -0.10(-0.35%) |
Feb 07, 2017 | 28.73 | 28.78 | 28.62 | 28.67 | 506,366 | +0.00(+0.00%) |
Feb 06, 2017 | 28.56 | 28.80 | 28.42 | 28.67 | 691,864 | -0.04(-0.14%) |
Feb 03, 2017 | 28.73 | 28.77 | 28.49 | 28.71 | 603,800 | +0.09(+0.31%) |
Feb 02, 2017 | 28.46 | 28.71 | 28.33 | 28.62 | 903,148 | +0.15(+0.53%) |
Feb 01, 2017 | 28.75 | 28.95 | 28.10 | 28.47 | 997,128 | -0.15(-0.52%) |
Jan 31, 2017 | 28.20 | 28.64 | 28.08 | 28.62 | 1,300,536 | +0.40(+1.42%) |
Jan 30, 2017 | 27.95 | 28.25 | 27.83 | 28.22 | 764,644 | +0.12(+0.43%) |
Jan 27, 2017 | 28.01 | 28.11 | 27.72 | 28.10 | 867,479 | +0.19(+0.68%) |
Jan 26, 2017 | 28.12 | 28.33 | 27.91 | 27.91 | 677,072 | -0.16(-0.57%) |
Jan 25, 2017 | 27.99 | 28.28 | 27.84 | 28.07 | 573,621 | +0.19(+0.68%) |
Jan 24, 2017 | 27.60 | 28.00 | 27.43 | 27.88 | 533,183 | +0.35(+1.27%) |
Jan 23, 2017 | 27.43 | 27.77 | 27.33 | 27.53 | 349,645 | +0.10(+0.36%) |
Jan 20, 2017 | 27.35 | 27.53 | 27.22 | 27.43 | 614,013 | +0.09(+0.33%) |
Jan 19, 2017 | 27.54 | 27.58 | 27.22 | 27.34 | 1,036,792 | -0.17(-0.62%) |
Jan 18, 2017 | 27.58 | 27.69 | 27.17 | 27.51 | 1,004,994 | -0.15(-0.54%) |
Jan 17, 2017 | 27.55 | 27.84 | 27.42 | 27.66 | 731,186 | -0.06(-0.22%) |
Jan 13, 2017 | 27.72 | 27.72 | 27.72 | 0 | +0.28(+1.02%) | |
Jan 12, 2017 | 27.33 | 27.46 | 27.00 | 27.44 | 466,857 | -0.03(-0.11%) |
Jan 11, 2017 | 27.56 | 27.59 | 27.26 | 27.47 | 565,709 | -0.18(-0.65%) |
Jan 10, 2017 | 27.40 | 27.83 | 27.31 | 27.65 | 555,382 | +0.36(+1.32%) |
Jan 09, 2017 | 27.53 | 27.54 | 27.15 | 27.29 | 422,503 | -0.39(-1.41%) |
Jan 06, 2017 | 27.55 | 27.74 | 27.38 | 27.68 | 475,537 | +0.18(+0.65%) |
Jan 05, 2017 | 27.57 | 27.85 | 27.35 | 27.50 | 764,669 | -0.13(-0.47%) |
Jan 04, 2017 | 27.46 | 27.70 | 27.29 | 27.63 | 895,083 | +0.23(+0.84%) |
Jan 03, 2017 | 26.90 | 27.58 | 26.86 | 27.40 | 1,186,701 | +0.80(+3.01%) |
Dec 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.80 | 26.99 | 26.75 | 26.81 | 351,783 | -0.06(-0.22%) |
Dec 28, 2016 | 27.26 | 27.34 | 26.86 | 26.87 | 327,274 | -0.33(-1.21%) |
Dec 27, 2016 | 27.21 | 27.52 | 27.17 | 27.20 | 273,743 | -0.04(-0.15%) |
Dec 23, 2016 | 27.24 | 27.24 | 27.24 | 0 | +0.14(+0.52%) | |
Dec 22, 2016 | 27.09 | 27.24 | 26.83 | 27.10 | 511,174 | -0.10(-0.37%) |
Dec 21, 2016 | 27.29 | 27.29 | 27.02 | 27.20 | 502,928 | -0.09(-0.33%) |
Dec 20, 2016 | 26.66 | 27.30 | 26.66 | 27.29 | 801,294 | +0.65(+2.44%) |
Dec 19, 2016 | 26.68 | 26.89 | 26.41 | 26.64 | 1,284,128 | -0.08(-0.30%) |
Dec 16, 2016 | 26.78 | 27.19 | 26.72 | 26.72 | 1,082,138 | -0.12(-0.45%) |
Dec 15, 2016 | 27.25 | 27.40 | 26.81 | 26.84 | 793,040 | -0.43(-1.58%) |
Dec 14, 2016 | 27.17 | 27.36 | 26.99 | 27.27 | 1,022,306 | +0.11(+0.41%) |
Dec 13, 2016 | 26.97 | 27.27 | 26.93 | 27.16 | 611,203 | +0.27(+1.00%) |
Dec 12, 2016 | 27.76 | 27.83 | 26.86 | 26.89 | 808,991 | -1.01(-3.62%) |
Dec 09, 2016 | 28.38 | 28.40 | 27.88 | 27.90 | 726,674 | -0.37(-1.31%) |
Dec 08, 2016 | 28.15 | 28.42 | 28.05 | 28.27 | 682,555 | +0.23(+0.82%) |
Dec 07, 2016 | 27.59 | 28.13 | 27.23 | 28.04 | 561,604 | +0.50(+1.82%) |
Dec 06, 2016 | 27.28 | 27.63 | 27.27 | 27.54 | 802,191 | +0.21(+0.77%) |
Dec 05, 2016 | 27.26 | 27.52 | 27.18 | 27.33 | 766,753 | +0.26(+0.96%) |
Dec 02, 2016 | 27.52 | 27.63 | 27.04 | 27.07 | 799,013 | -0.44(-1.60%) |
Dec 01, 2016 | 27.65 | 27.74 | 27.30 | 27.51 | 739,548 | -0.17(-0.61%) |
Nov 30, 2016 | 28.21 | 28.47 | 27.68 | 27.68 | 549,170 | -0.44(-1.56%) |
Nov 29, 2016 | 27.93 | 28.16 | 27.87 | 28.12 | 913,414 | +0.35(+1.26%) |
Nov 28, 2016 | 27.71 | 28.00 | 27.71 | 27.77 | 703,581 | +0.03(+0.11%) |
Nov 25, 2016 | 27.72 | 27.82 | 27.57 | 27.74 | 199,045 | +0.04(+0.14%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.15(-0.54%) | |
Nov 22, 2016 | 28.20 | 28.20 | 27.45 | 27.85 | 1,126,557 | -0.28(-1.00%) |
Nov 21, 2016 | 28.10 | 28.25 | 27.97 | 28.13 | 627,007 | +0.08(+0.29%) |
Nov 18, 2016 | 28.48 | 28.55 | 28.00 | 28.05 | 936,232 | -0.51(-1.79%) |
Nov 17, 2016 | 27.98 | 28.63 | 27.93 | 28.56 | 1,370,031 | +0.71(+2.55%) |
Nov 16, 2016 | 27.89 | 28.24 | 27.77 | 27.85 | 1,709,690 | -0.05(-0.18%) |
Nov 15, 2016 | 28.49 | 28.54 | 27.67 | 27.90 | 1,724,831 | -0.57(-2.00%) |
Nov 14, 2016 | 28.73 | 29.04 | 28.45 | 28.47 | 1,529,180 | -0.09(-0.32%) |
Nov 11, 2016 | 28.87 | 28.99 | 28.41 | 28.56 | 1,558,967 | -0.22(-0.76%) |
Nov 10, 2016 | 28.24 | 28.80 | 27.91 | 28.78 | 1,785,165 | +0.82(+2.93%) |
Nov 09, 2016 | 27.54 | 27.61 | 27.34 | 27.96 | 1,823,164 | +0.05(+0.18%) |
Nov 08, 2016 | 28.66 | 29.00 | 27.21 | 27.91 | 2,859,699 | +0.22(+0.79%) |
Nov 07, 2016 | 27.37 | 27.76 | 27.07 | 27.69 | 1,565,054 | +0.88(+3.28%) |
Nov 04, 2016 | 26.93 | 27.20 | 26.79 | 26.81 | 910,348 | -0.09(-0.33%) |
Nov 03, 2016 | 26.91 | 27.15 | 26.77 | 26.90 | 652,263 | +0.17(+0.64%) |
Nov 02, 2016 | 27.00 | 27.00 | 26.56 | 26.73 | 1,047,776 | -0.28(-1.04%) |
Nov 01, 2016 | 27.75 | 27.85 | 26.81 | 27.01 | 900,445 | -0.66(-2.39%) |
Oct 31, 2016 | 27.54 | 27.71 | 27.37 | 27.67 | 1,126,157 | +0.25(+0.91%) |
Oct 28, 2016 | 27.05 | 27.64 | 27.01 | 27.42 | 1,264,835 | +0.36(+1.33%) |
Oct 27, 2016 | 27.86 | 27.92 | 26.77 | 27.06 | 1,502,385 | -0.61(-2.20%) |
Oct 26, 2016 | 27.54 | 27.88 | 27.54 | 27.67 | 918,784 | -0.12(-0.43%) |
Oct 25, 2016 | 27.39 | 27.97 | 27.34 | 27.79 | 1,187,372 | +0.41(+1.50%) |
Oct 24, 2016 | 27.98 | 27.98 | 27.29 | 27.38 | 1,002,210 | -0.22(-0.80%) |
Oct 21, 2016 | 27.18 | 27.90 | 27.13 | 27.60 | 837,639 | +0.22(+0.80%) |
Oct 20, 2016 | 27.67 | 27.70 | 27.20 | 27.38 | 530,416 | -0.30(-1.08%) |
Oct 19, 2016 | 27.32 | 27.78 | 27.20 | 27.68 | 740,156 | +0.47(+1.73%) |
Oct 18, 2016 | 26.98 | 27.38 | 26.94 | 27.21 | 839,108 | +0.29(+1.08%) |
Oct 17, 2016 | 27.20 | 27.22 | 26.91 | 26.92 | 721,732 | -0.29(-1.07%) |
Oct 14, 2016 | 27.36 | 27.49 | 27.11 | 27.21 | 666,301 | -0.01(-0.04%) |
Oct 13, 2016 | 27.17 | 27.33 | 26.95 | 27.22 | 561,362 | -0.22(-0.80%) |
Oct 12, 2016 | 27.37 | 27.55 | 27.31 | 27.44 | 614,988 | +0.03(+0.11%) |
Oct 11, 2016 | 27.74 | 27.76 | 27.19 | 27.41 | 559,188 | -0.34(-1.23%) |
Oct 10, 2016 | 27.78 | 27.92 | 27.56 | 27.75 | 450,209 | +0.16(+0.58%) |
Oct 07, 2016 | 27.92 | 27.92 | 27.51 | 27.59 | 633,156 | -0.26(-0.93%) |
Oct 06, 2016 | 27.95 | 28.02 | 27.69 | 27.85 | 803,072 | -0.31(-1.10%) |
Oct 05, 2016 | 27.97 | 28.20 | 27.90 | 28.16 | 1,443,971 | +0.25(+0.90%) |
Oct 04, 2016 | 27.73 | 28.02 | 27.66 | 27.91 | 1,289,553 | +0.20(+0.72%) |