Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.58 | 32.80 | 32.38 | 32.53 | 2,358,246 | +0.10(+0.31%) |
Nov 29, 2017 | 32.63 | 32.70 | 32.34 | 32.43 | 1,570,785 | -0.02(-0.05%) |
Nov 28, 2017 | 32.46 | 32.71 | 32.43 | 32.45 | 891,692 | -0.04(-0.12%) |
Nov 27, 2017 | 32.68 | 32.81 | 32.38 | 32.49 | 765,088 | -0.08(-0.24%) |
Nov 24, 2017 | 32.29 | 32.64 | 32.25 | 32.57 | 456,377 | +0.32(+0.99%) |
Nov 22, 2017 | 32.21 | 32.46 | 32.08 | 32.25 | 784,301 | +0.06(+0.19%) |
Nov 21, 2017 | 32.22 | 32.46 | 32.16 | 32.18 | 719,756 | +0.02(+0.07%) |
Nov 20, 2017 | 32.25 | 32.38 | 32.12 | 32.16 | 990,293 | -0.05(-0.17%) |
Nov 17, 2017 | 31.94 | 32.30 | 31.63 | 32.22 | 1,204,765 | +0.13(+0.41%) |
Nov 16, 2017 | 32.04 | 32.22 | 32.04 | 32.08 | 699,527 | +0.11(+0.34%) |
Nov 15, 2017 | 31.94 | 32.11 | 31.83 | 31.97 | 887,660 | -0.20(-0.63%) |
Nov 14, 2017 | 32.59 | 32.64 | 31.82 | 32.18 | 1,176,088 | -0.66(-2.01%) |
Nov 13, 2017 | 32.81 | 33.13 | 32.54 | 32.84 | 1,038,331 | +0.15(+0.45%) |
Nov 10, 2017 | 32.43 | 32.78 | 32.39 | 32.69 | 776,138 | -0.02(-0.05%) |
Nov 09, 2017 | 32.83 | 32.85 | 32.38 | 32.71 | 772,197 | -0.20(-0.61%) |
Nov 08, 2017 | 32.60 | 32.94 | 32.60 | 32.91 | 913,546 | +0.40(+1.24%) |
Nov 07, 2017 | 32.53 | 32.63 | 32.36 | 32.50 | 845,287 | -0.13(-0.41%) |
Nov 06, 2017 | 32.32 | 32.67 | 32.32 | 32.64 | 437,468 | +0.19(+0.60%) |
Nov 03, 2017 | 32.39 | 32.60 | 32.35 | 32.44 | 696,633 | +0.07(+0.22%) |
Nov 02, 2017 | 32.35 | 32.54 | 32.31 | 32.37 | 774,822 | +0.06(+0.19%) |
Nov 01, 2017 | 32.70 | 32.78 | 32.25 | 32.31 | 661,586 | -0.32(-0.98%) |
Oct 31, 2017 | 32.68 | 32.85 | 32.63 | 32.63 | 869,696 | -0.06(-0.19%) |
Oct 30, 2017 | 32.56 | 32.78 | 32.48 | 32.69 | 1,128,627 | +0.16(+0.50%) |
Oct 27, 2017 | 32.32 | 32.56 | 32.15 | 32.53 | 1,001,095 | +0.20(+0.63%) |
Oct 26, 2017 | 32.40 | 32.62 | 32.32 | 32.32 | 1,150,129 | -0.05(-0.14%) |
Oct 25, 2017 | 32.95 | 33.03 | 32.14 | 32.37 | 1,188,468 | -0.64(-1.93%) |
Oct 24, 2017 | 33.14 | 33.33 | 32.96 | 33.01 | 632,166 | -0.08(-0.24%) |
Oct 23, 2017 | 33.38 | 33.46 | 33.03 | 33.09 | 628,561 | -0.28(-0.84%) |
Oct 20, 2017 | 33.35 | 33.44 | 33.21 | 33.37 | 688,059 | +0.01(+0.02%) |
Oct 19, 2017 | 33.32 | 33.51 | 33.23 | 33.36 | 582,862 | -0.07(-0.21%) |
Oct 18, 2017 | 33.39 | 33.57 | 33.37 | 33.43 | 570,379 | +0.12(+0.35%) |
Oct 17, 2017 | 33.14 | 33.44 | 33.13 | 33.31 | 563,796 | +0.15(+0.45%) |
Oct 16, 2017 | 33.09 | 33.20 | 32.94 | 33.16 | 533,098 | +0.08(+0.24%) |
Oct 13, 2017 | 33.05 | 33.17 | 32.91 | 33.09 | 1,734,484 | +0.12(+0.35%) |
Oct 12, 2017 | 32.96 | 33.09 | 32.76 | 32.97 | 2,186,229 | -0.13(-0.40%) |
Oct 11, 2017 | 32.89 | 33.16 | 32.89 | 33.10 | 815,085 | +0.21(+0.64%) |
Oct 10, 2017 | 32.85 | 33.01 | 32.81 | 32.89 | 841,015 | +0.17(+0.52%) |
Oct 09, 2017 | 32.67 | 32.75 | 32.57 | 32.72 | 372,582 | +0.05(+0.17%) |
Oct 06, 2017 | 32.79 | 32.85 | 32.58 | 32.67 | 946,137 | -0.16(-0.50%) |
Oct 05, 2017 | 32.78 | 33.00 | 32.68 | 32.83 | 740,226 | +0.02(+0.05%) |
Oct 04, 2017 | 32.55 | 32.90 | 32.47 | 32.81 | 873,885 | +0.30(+0.93%) |
Oct 03, 2017 | 32.36 | 32.54 | 32.29 | 32.51 | 805,274 | +0.16(+0.50%) |
Oct 02, 2017 | 32.16 | 32.45 | 32.16 | 32.35 | 737,113 | +0.22(+0.68%) |
Sep 29, 2017 | 31.80 | 32.34 | 31.65 | 32.13 | 1,206,423 | +0.46(+1.45%) |
Sep 28, 2017 | 31.74 | 31.82 | 31.58 | 31.67 | 773,912 | +0.02(+0.05%) |
Sep 27, 2017 | 31.48 | 31.73 | 31.27 | 31.66 | 1,087,893 | +0.39(+1.24%) |
Sep 26, 2017 | 31.47 | 31.56 | 31.09 | 31.27 | 756,032 | -0.20(-0.64%) |
Sep 25, 2017 | 31.57 | 31.73 | 31.44 | 31.47 | 799,849 | -0.15(-0.47%) |
Sep 22, 2017 | 31.68 | 31.84 | 31.59 | 31.62 | 613,707 | -0.05(-0.17%) |
Sep 21, 2017 | 31.55 | 31.81 | 31.55 | 31.67 | 909,241 | +0.05(+0.17%) |
Sep 20, 2017 | 31.28 | 31.64 | 31.26 | 31.62 | 1,041,945 | +0.39(+1.25%) |
Sep 19, 2017 | 31.28 | 31.44 | 31.21 | 31.23 | 565,538 | +0.02(+0.05%) |
Sep 18, 2017 | 30.75 | 31.45 | 30.73 | 31.21 | 2,105,595 | +0.53(+1.72%) |
Sep 15, 2017 | 30.50 | 30.85 | 30.39 | 30.68 | 779,118 | +0.19(+0.61%) |
Sep 14, 2017 | 30.43 | 30.55 | 30.37 | 30.50 | 632,366 | -0.02(-0.05%) |
Sep 13, 2017 | 30.88 | 31.01 | 30.50 | 30.51 | 1,445,987 | -0.34(-1.11%) |
Sep 12, 2017 | 30.81 | 31.05 | 30.71 | 30.85 | 1,193,216 | +0.04(+0.13%) |
Sep 11, 2017 | 30.53 | 30.94 | 30.49 | 30.81 | 1,040,438 | +0.44(+1.46%) |
Sep 08, 2017 | 30.18 | 30.46 | 30.18 | 30.37 | 856,562 | +0.17(+0.57%) |
Sep 07, 2017 | 30.44 | 30.48 | 30.09 | 30.20 | 898,356 | -0.07(-0.23%) |
Sep 06, 2017 | 30.52 | 30.02 | 30.27 | 946,585 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.55 | 30.57 | 30.04 | 30.08 | 1,313,914 | -0.51(-1.68%) |
Sep 01, 2017 | 30.96 | 31.00 | 30.44 | 30.59 | 1,080,047 | -0.18(-0.58%) |
Aug 31, 2017 | 30.61 | 30.83 | 30.45 | 30.77 | 1,104,301 | +0.26(+0.84%) |
Aug 30, 2017 | 30.50 | 30.67 | 30.38 | 30.51 | 930,312 | -0.05(-0.18%) |
Aug 29, 2017 | 30.16 | 30.66 | 30.04 | 30.57 | 655,660 | +0.26(+0.85%) |
Aug 28, 2017 | 30.56 | 30.59 | 30.23 | 30.31 | 476,591 | -0.19(-0.63%) |
Aug 25, 2017 | 30.44 | 30.61 | 30.38 | 30.50 | 335,252 | +0.16(+0.53%) |
Aug 24, 2017 | 30.34 | 30.56 | 30.25 | 30.34 | 662,440 | +0.02(+0.08%) |
Aug 23, 2017 | 30.18 | 30.48 | 30.06 | 30.32 | 516,188 | +0.04(+0.13%) |
Aug 22, 2017 | 30.28 | 30.35 | 30.19 | 30.28 | 412,122 | +0.09(+0.31%) |
Aug 21, 2017 | 30.18 | 30.24 | 29.96 | 30.19 | 560,602 | -0.02(-0.05%) |
Aug 18, 2017 | 29.98 | 30.32 | 29.80 | 30.20 | 991,472 | +0.22(+0.75%) |
Aug 17, 2017 | 30.12 | 30.29 | 29.98 | 29.98 | 750,493 | -0.21(-0.69%) |
Aug 16, 2017 | 30.07 | 30.30 | 30.07 | 30.19 | 962,901 | +0.22(+0.75%) |
Aug 15, 2017 | 30.00 | 30.05 | 29.87 | 29.96 | 707,073 | -0.02(-0.05%) |
Aug 14, 2017 | 29.65 | 30.05 | 29.52 | 29.98 | 962,655 | +0.46(+1.57%) |
Aug 11, 2017 | 29.27 | 29.64 | 29.27 | 29.51 | 883,546 | -0.12(-0.42%) |
Aug 10, 2017 | 30.04 | 30.22 | 29.58 | 29.64 | 1,347,952 | -0.46(-1.51%) |
Aug 09, 2017 | 29.74 | 30.12 | 29.31 | 30.09 | 2,274,949 | +0.21(+0.70%) |
Aug 08, 2017 | 29.75 | 29.93 | 29.61 | 29.88 | 1,026,195 | +0.05(+0.16%) |
Aug 07, 2017 | 29.85 | 29.97 | 29.73 | 29.84 | 364,997 | -0.02(-0.05%) |
Aug 04, 2017 | 29.80 | 29.98 | 29.71 | 29.85 | 822,636 | +0.13(+0.44%) |
Aug 03, 2017 | 29.92 | 30.01 | 29.72 | 29.72 | 2,080,091 | -0.17(-0.57%) |
Aug 02, 2017 | 29.92 | 30.02 | 29.73 | 29.89 | 1,531,887 | -0.01(-0.03%) |
Aug 01, 2017 | 30.06 | 30.21 | 29.64 | 29.90 | 1,252,520 | -0.12(-0.39%) |
Jul 31, 2017 | 29.96 | 30.13 | 29.80 | 30.02 | 667,287 | +0.15(+0.49%) |
Jul 28, 2017 | 29.89 | 29.97 | 29.64 | 29.87 | 756,716 | +0.12(+0.42%) |
Jul 27, 2017 | 30.28 | 30.36 | 29.51 | 29.75 | 1,007,300 | -0.52(-1.71%) |
Jul 26, 2017 | 30.17 | 30.38 | 29.99 | 30.26 | 1,211,916 | +0.12(+0.41%) |
Jul 25, 2017 | 30.48 | 30.73 | 30.09 | 30.14 | 712,511 | -0.40(-1.31%) |
Jul 24, 2017 | 30.67 | 30.67 | 30.39 | 30.54 | 546,956 | -0.08(-0.25%) |
Jul 21, 2017 | 30.76 | 30.80 | 30.48 | 30.62 | 816,621 | -0.17(-0.55%) |
Jul 20, 2017 | 30.76 | 30.83 | 30.60 | 30.79 | 612,533 | +0.14(+0.45%) |
Jul 19, 2017 | 30.33 | 30.69 | 30.29 | 30.65 | 607,612 | +0.46(+1.51%) |
Jul 18, 2017 | 30.14 | 30.34 | 30.02 | 30.19 | 505,341 | +0.08(+0.26%) |
Jul 17, 2017 | 30.45 | 30.45 | 30.09 | 30.12 | 618,598 | -0.34(-1.11%) |
Jul 14, 2017 | 30.26 | 30.58 | 30.24 | 30.46 | 710,876 | +0.28(+0.92%) |
Jul 13, 2017 | 30.39 | 30.39 | 30.14 | 30.18 | 612,808 | -0.22(-0.71%) |
Jul 12, 2017 | 30.38 | 30.56 | 30.25 | 30.39 | 629,697 | +0.32(+1.08%) |
Jul 11, 2017 | 30.04 | 30.11 | 29.75 | 30.07 | 850,718 | +0.06(+0.21%) |
Jul 10, 2017 | 30.02 | 30.10 | 29.89 | 30.01 | 460,946 | -0.01(-0.03%) |
Jul 07, 2017 | 30.09 | 30.43 | 29.72 | 30.02 | 1,071,996 | +0.01(+0.03%) |
Jul 06, 2017 | 29.98 | 30.15 | 29.86 | 30.01 | 877,039 | -0.11(-0.36%) |
Jul 05, 2017 | 30.18 | 30.22 | 29.59 | 30.12 | 995,271 | -0.14(-0.46%) |
Jul 03, 2017 | 30.44 | 30.51 | 30.24 | 30.25 | 310,021 | -0.01(-0.03%) |
Jun 30, 2017 | 30.66 | 30.66 | 30.05 | 30.26 | 1,547,650 | -0.30(-0.98%) |
Jun 29, 2017 | 30.90 | 30.93 | 30.16 | 30.56 | 1,588,446 | -0.38(-1.22%) |
Jun 28, 2017 | 30.75 | 30.94 | 30.40 | 30.94 | 1,824,312 | +0.48(+1.57%) |
Jun 27, 2017 | 30.23 | 30.54 | 30.13 | 30.46 | 1,972,256 | +0.25(+0.84%) |
Jun 26, 2017 | 29.99 | 30.37 | 29.99 | 30.21 | 1,098,438 | +0.31(+1.03%) |
Jun 23, 2017 | 29.58 | 30.01 | 29.47 | 29.90 | 1,258,547 | +0.15(+0.49%) |
Jun 22, 2017 | 29.44 | 29.78 | 29.44 | 29.75 | 965,992 | +0.32(+1.07%) |
Jun 21, 2017 | 29.53 | 29.66 | 29.35 | 29.44 | 1,026,730 | -0.01(-0.03%) |
Jun 20, 2017 | 29.61 | 29.75 | 29.41 | 29.44 | 766,585 | -0.35(-1.17%) |
Jun 19, 2017 | 29.58 | 30.08 | 29.52 | 29.79 | 1,290,224 | +0.24(+0.81%) |
Jun 16, 2017 | 29.40 | 29.60 | 29.14 | 29.55 | 933,846 | +0.20(+0.68%) |
Jun 15, 2017 | 29.31 | 29.43 | 29.04 | 29.35 | 766,110 | -0.21(-0.70%) |
Jun 14, 2017 | 29.63 | 29.65 | 29.32 | 29.56 | 920,342 | +0.07(+0.24%) |
Jun 13, 2017 | 29.54 | 29.66 | 29.21 | 29.49 | 1,123,740 | +0.13(+0.45%) |
Jun 12, 2017 | 29.51 | 29.64 | 29.14 | 29.36 | 1,467,627 | -0.09(-0.31%) |
Jun 09, 2017 | 29.46 | 29.64 | 29.26 | 29.45 | 1,336,912 | +0.02(+0.05%) |
Jun 08, 2017 | 29.27 | 29.51 | 29.25 | 29.44 | 743,502 | +0.15(+0.53%) |
Jun 07, 2017 | 29.52 | 29.72 | 29.18 | 29.28 | 838,320 | -0.24(-0.81%) |
Jun 06, 2017 | 29.46 | 29.57 | 29.30 | 29.52 | 1,288,893 | +0.03(+0.10%) |
Jun 05, 2017 | 29.37 | 29.58 | 29.04 | 29.49 | 774,256 | +0.20(+0.69%) |
Jun 02, 2017 | 29.21 | 29.34 | 29.17 | 29.29 | 1,195,654 | +0.08(+0.26%) |
Jun 01, 2017 | 29.17 | 29.29 | 29.01 | 29.21 | 839,526 | -0.02(-0.05%) |
May 31, 2017 | 29.21 | 29.32 | 28.97 | 29.23 | 1,018,352 | +0.00(+0.00%) |
May 30, 2017 | 29.25 | 29.59 | 29.23 | 29.23 | 614,761 | -0.13(-0.45%) |
May 26, 2017 | 29.13 | 29.50 | 29.03 | 29.36 | 951,537 | +0.47(+1.64%) |
May 25, 2017 | 29.23 | 29.33 | 28.65 | 28.88 | 1,050,753 | -0.24(-0.84%) |
May 24, 2017 | 29.08 | 29.17 | 28.79 | 29.13 | 724,763 | +0.04(+0.13%) |
May 23, 2017 | 29.05 | 29.28 | 28.94 | 29.09 | 1,562,148 | +0.02(+0.05%) |
May 22, 2017 | 28.89 | 29.08 | 28.83 | 29.08 | 711,758 | +0.38(+1.33%) |
May 19, 2017 | 28.25 | 28.85 | 28.25 | 28.69 | 1,057,846 | +0.55(+1.96%) |
May 18, 2017 | 28.14 | 28.45 | 27.79 | 28.14 | 2,031,803 | -0.41(-1.42%) |
May 17, 2017 | 29.11 | 29.13 | 28.49 | 28.55 | 2,584,469 | -0.84(-2.86%) |
May 16, 2017 | 29.67 | 29.83 | 29.39 | 29.39 | 1,379,007 | -0.24(-0.80%) |
May 15, 2017 | 29.60 | 29.75 | 29.48 | 29.63 | 1,415,689 | +0.31(+1.04%) |
May 12, 2017 | 29.22 | 29.57 | 29.13 | 29.32 | 1,693,085 | +0.17(+0.58%) |
May 11, 2017 | 28.52 | 29.16 | 28.06 | 29.15 | 2,613,524 | +0.58(+2.04%) |
May 10, 2017 | 28.64 | 28.66 | 28.46 | 28.57 | 1,821,055 | +0.05(+0.16%) |
May 09, 2017 | 28.92 | 28.92 | 28.49 | 28.52 | 3,098,848 | -0.32(-1.11%) |
May 08, 2017 | 28.92 | 29.07 | 28.69 | 28.85 | 3,090,364 | -0.03(-0.11%) |
May 05, 2017 | 28.62 | 28.99 | 28.56 | 28.88 | 865,102 | +0.31(+1.07%) |
May 04, 2017 | 28.88 | 28.95 | 28.48 | 28.57 | 1,031,411 | -0.30(-1.03%) |
May 03, 2017 | 28.76 | 28.98 | 28.57 | 28.87 | 1,292,148 | -0.03(-0.11%) |
May 02, 2017 | 28.33 | 28.95 | 28.28 | 28.90 | 1,534,203 | +0.57(+2.00%) |
May 01, 2017 | 28.36 | 28.43 | 28.25 | 28.33 | 682,125 | +0.06(+0.22%) |
Apr 28, 2017 | 28.17 | 28.33 | 27.96 | 28.27 | 987,271 | +0.08(+0.27%) |
Apr 27, 2017 | 28.25 | 28.35 | 27.88 | 28.20 | 1,172,264 | -0.05(-0.16%) |
Apr 26, 2017 | 28.17 | 28.34 | 28.09 | 28.24 | 1,202,057 | -0.08(-0.30%) |
Apr 25, 2017 | 28.21 | 28.40 | 28.08 | 28.33 | 1,016,390 | +0.11(+0.41%) |
Apr 24, 2017 | 28.01 | 28.27 | 27.92 | 28.21 | 1,956,113 | +0.50(+1.79%) |
Apr 21, 2017 | 28.02 | 28.09 | 27.60 | 27.71 | 1,207,810 | -0.37(-1.31%) |
Apr 20, 2017 | 27.89 | 28.17 | 27.81 | 28.08 | 919,028 | +0.19(+0.69%) |
Apr 19, 2017 | 28.14 | 28.34 | 27.84 | 27.89 | 1,005,408 | -0.25(-0.90%) |
Apr 18, 2017 | 28.28 | 28.28 | 27.97 | 28.14 | 1,525,245 | -0.21(-0.73%) |
Apr 17, 2017 | 27.93 | 28.36 | 27.81 | 28.35 | 1,177,214 | +0.54(+1.93%) |
Apr 13, 2017 | 28.10 | 28.23 | 27.77 | 27.81 | 927,127 | -0.35(-1.25%) |
Apr 12, 2017 | 28.20 | 28.30 | 27.99 | 28.17 | 976,921 | +0.00(+0.00%) |
Apr 11, 2017 | 28.26 | 28.33 | 27.88 | 28.17 | 1,420,345 | -0.15(-0.51%) |
Apr 10, 2017 | 28.19 | 28.43 | 28.07 | 28.31 | 920,075 | +0.16(+0.57%) |
Apr 07, 2017 | 28.16 | 28.26 | 28.01 | 28.15 | 1,538,704 | -0.05(-0.19%) |
Apr 06, 2017 | 28.22 | 28.32 | 28.13 | 28.20 | 2,901,385 | +0.03(+0.11%) |
Apr 05, 2017 | 28.10 | 28.36 | 28.07 | 28.17 | 1,160,633 | +0.09(+0.33%) |
Apr 04, 2017 | 27.74 | 28.09 | 27.60 | 28.08 | 1,438,528 | +0.27(+0.96%) |
Apr 03, 2017 | 27.87 | 27.98 | 27.32 | 27.81 | 1,336,269 | -0.08(-0.30%) |
Mar 31, 2017 | 28.00 | 28.10 | 27.87 | 27.90 | 1,094,968 | -0.15(-0.52%) |
Mar 30, 2017 | 28.22 | 28.32 | 28.01 | 28.04 | 953,372 | -0.15(-0.54%) |
Mar 29, 2017 | 27.87 | 28.22 | 27.74 | 28.20 | 1,090,205 | +0.29(+1.04%) |
Mar 28, 2017 | 27.50 | 28.08 | 27.50 | 27.91 | 1,618,125 | +0.41(+1.47%) |
Mar 27, 2017 | 27.26 | 27.53 | 27.20 | 27.50 | 933,380 | -0.01(-0.03%) |
Mar 24, 2017 | 27.30 | 27.67 | 27.17 | 27.51 | 1,079,099 | +0.24(+0.90%) |
Mar 23, 2017 | 27.14 | 27.52 | 27.03 | 27.26 | 1,030,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.51 | 27.51 | 27.01 | 27.30 | 1,119,994 | -0.24(-0.89%) |
Mar 21, 2017 | 27.84 | 27.96 | 27.52 | 27.55 | 829,622 | -0.10(-0.36%) |
Mar 20, 2017 | 27.76 | 27.86 | 27.58 | 27.65 | 987,400 | -0.18(-0.63%) |
Mar 17, 2017 | 28.04 | 28.18 | 27.81 | 27.82 | 990,043 | -0.20(-0.71%) |
Mar 16, 2017 | 28.31 | 28.38 | 28.00 | 28.02 | 900,371 | -0.17(-0.60%) |
Mar 15, 2017 | 27.78 | 28.25 | 27.77 | 28.19 | 1,004,725 | +0.47(+1.71%) |
Mar 14, 2017 | 27.81 | 27.99 | 27.68 | 27.71 | 781,258 | -0.19(-0.69%) |
Mar 13, 2017 | 27.77 | 28.04 | 27.70 | 27.91 | 1,070,633 | +0.23(+0.83%) |
Mar 10, 2017 | 27.59 | 27.69 | 27.44 | 27.68 | 1,237,103 | +0.28(+1.01%) |
Mar 09, 2017 | 27.49 | 27.66 | 27.30 | 27.40 | 1,555,321 | -0.11(-0.39%) |
Mar 08, 2017 | 27.65 | 27.92 | 27.48 | 27.51 | 807,137 | -0.10(-0.36%) |
Mar 07, 2017 | 27.49 | 27.69 | 27.38 | 27.61 | 821,341 | +0.14(+0.50%) |
Mar 06, 2017 | 27.58 | 27.58 | 27.27 | 27.47 | 1,013,510 | -0.22(-0.80%) |
Mar 03, 2017 | 27.48 | 27.74 | 27.39 | 27.69 | 960,940 | +0.08(+0.30%) |
Mar 02, 2017 | 27.66 | 27.84 | 27.57 | 27.61 | 1,322,941 | -0.19(-0.69%) |
Mar 01, 2017 | 27.78 | 28.04 | 27.48 | 27.80 | 1,963,079 | +0.18(+0.66%) |
Feb 28, 2017 | 27.83 | 28.00 | 27.55 | 27.61 | 1,858,778 | -0.37(-1.34%) |
Feb 27, 2017 | 27.77 | 28.08 | 27.61 | 27.99 | 2,106,278 | +0.18(+0.63%) |
Feb 24, 2017 | 28.20 | 28.21 | 27.60 | 27.81 | 2,617,046 | -0.30(-1.07%) |
Feb 23, 2017 | 28.30 | 28.44 | 28.04 | 28.11 | 2,638,105 | -0.08(-0.30%) |
Feb 22, 2017 | 28.18 | 28.33 | 28.08 | 28.20 | 1,231,158 | -0.08(-0.29%) |
Feb 21, 2017 | 28.24 | 28.46 | 28.15 | 28.28 | 1,648,531 | -0.06(-0.21%) |
Feb 17, 2017 | 28.34 | 28.34 | 28.34 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.27 | 28.31 | 28.00 | 28.17 | 2,463,316 | -0.08(-0.30%) |
Feb 15, 2017 | 27.97 | 28.27 | 27.82 | 28.25 | 1,803,488 | +0.34(+1.22%) |
Feb 14, 2017 | 27.93 | 27.99 | 27.50 | 27.91 | 1,482,922 | -0.02(-0.05%) |
Feb 13, 2017 | 27.70 | 28.04 | 27.70 | 27.92 | 1,135,678 | +0.23(+0.82%) |
Feb 10, 2017 | 27.91 | 28.24 | 27.67 | 27.70 | 2,528,239 | -0.15(-0.54%) |
Feb 09, 2017 | 26.92 | 28.07 | 26.82 | 27.85 | 2,889,160 | +0.86(+3.18%) |
Feb 08, 2017 | 26.81 | 27.03 | 26.67 | 26.99 | 1,034,975 | +0.11(+0.40%) |
Feb 07, 2017 | 26.72 | 26.97 | 26.64 | 26.89 | 1,102,278 | +0.19(+0.71%) |
Feb 06, 2017 | 26.54 | 26.76 | 26.37 | 26.70 | 1,898,379 | +0.15(+0.57%) |
Feb 03, 2017 | 26.13 | 26.64 | 26.06 | 26.54 | 1,496,082 | +0.49(+1.86%) |
Feb 02, 2017 | 26.19 | 26.39 | 25.94 | 26.06 | 1,337,613 | -0.23(-0.87%) |
Feb 01, 2017 | 26.26 | 26.35 | 26.07 | 26.29 | 1,606,990 | +0.06(+0.23%) |
Jan 31, 2017 | 26.11 | 26.26 | 25.85 | 26.23 | 1,544,031 | +0.17(+0.67%) |
Jan 30, 2017 | 26.29 | 26.41 | 25.91 | 26.05 | 1,383,337 | -0.39(-1.46%) |
Jan 27, 2017 | 26.40 | 26.54 | 26.29 | 26.44 | 787,575 | +0.03(+0.11%) |
Jan 26, 2017 | 26.43 | 26.51 | 26.23 | 26.41 | 1,324,169 | -0.08(-0.31%) |
Jan 25, 2017 | 26.40 | 26.57 | 26.37 | 26.49 | 1,243,674 | +0.27(+1.01%) |
Jan 24, 2017 | 26.45 | 26.52 | 26.10 | 26.23 | 1,590,630 | -0.15(-0.58%) |
Jan 23, 2017 | 26.17 | 26.47 | 26.04 | 26.38 | 1,264,675 | +0.19(+0.72%) |
Jan 20, 2017 | 25.51 | 26.19 | 25.46 | 26.19 | 1,415,936 | +0.74(+2.89%) |
Jan 19, 2017 | 25.92 | 25.94 | 25.41 | 25.45 | 1,263,737 | -0.30(-1.15%) |
Jan 18, 2017 | 25.76 | 26.07 | 25.72 | 25.75 | 1,084,433 | -0.10(-0.38%) |
Jan 17, 2017 | 25.91 | 26.07 | 25.82 | 25.85 | 1,194,348 | -0.05(-0.18%) |
Jan 13, 2017 | 25.89 | 25.89 | 25.89 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.26 | 25.86 | 25.22 | 25.79 | 1,608,598 | +0.58(+2.29%) |
Jan 11, 2017 | 25.22 | 25.26 | 25.01 | 25.22 | 1,532,143 | +0.09(+0.36%) |
Jan 10, 2017 | 25.09 | 25.20 | 25.04 | 25.13 | 1,056,824 | +0.14(+0.58%) |
Jan 09, 2017 | 25.34 | 25.34 | 24.93 | 24.98 | 1,174,268 | -0.29(-1.14%) |
Jan 06, 2017 | 25.34 | 25.47 | 25.22 | 25.27 | 1,358,890 | -0.12(-0.48%) |
Jan 05, 2017 | 25.33 | 25.52 | 25.26 | 25.39 | 989,398 | +0.02(+0.06%) |
Jan 04, 2017 | 25.32 | 25.54 | 25.24 | 25.38 | 1,733,143 | +0.19(+0.75%) |
Jan 03, 2017 | 25.10 | 25.33 | 24.92 | 25.19 | 918,020 | +0.15(+0.61%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.90 | 25.13 | 24.90 | 25.00 | 1,195,302 | +0.11(+0.43%) |
Dec 28, 2016 | 24.90 | 25.04 | 24.76 | 24.90 | 537,728 | -0.02(-0.06%) |
Dec 27, 2016 | 24.97 | 25.03 | 24.87 | 24.91 | 441,096 | -0.11(-0.42%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.22 | 25.25 | 25.01 | 25.06 | 1,300,989 | -0.23(-0.90%) |
Dec 21, 2016 | 25.48 | 25.50 | 25.29 | 25.29 | 1,064,461 | -0.27(-1.07%) |
Dec 20, 2016 | 25.38 | 25.63 | 25.33 | 25.56 | 1,289,278 | +0.27(+1.05%) |
Dec 19, 2016 | 25.41 | 25.54 | 25.27 | 25.29 | 1,198,040 | -0.08(-0.30%) |
Dec 16, 2016 | 25.25 | 25.49 | 25.17 | 25.37 | 1,434,625 | +0.18(+0.72%) |
Dec 15, 2016 | 25.07 | 25.27 | 25.03 | 25.19 | 1,130,881 | +0.05(+0.18%) |
Dec 14, 2016 | 25.82 | 25.88 | 25.11 | 25.14 | 1,684,737 | -0.64(-2.47%) |
Dec 13, 2016 | 25.62 | 26.01 | 25.62 | 25.78 | 1,496,905 | +0.26(+1.01%) |
Dec 12, 2016 | 25.23 | 25.61 | 25.14 | 25.52 | 2,315,161 | +0.35(+1.39%) |
Dec 09, 2016 | 25.14 | 25.32 | 25.11 | 25.17 | 2,049,132 | +0.02(+0.06%) |
Dec 08, 2016 | 25.28 | 25.38 | 25.13 | 25.16 | 1,330,780 | -0.15(-0.60%) |
Dec 07, 2016 | 25.01 | 25.32 | 24.86 | 25.31 | 1,430,593 | +0.33(+1.31%) |
Dec 06, 2016 | 24.81 | 25.03 | 24.74 | 24.98 | 1,099,626 | +0.26(+1.04%) |
Dec 05, 2016 | 24.88 | 24.97 | 24.69 | 24.72 | 1,507,672 | +0.05(+0.18%) |
Dec 02, 2016 | 24.86 | 24.86 | 24.58 | 24.68 | 1,588,984 | -0.08(-0.31%) |