Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 33.16 | 33.18 | 32.92 | 33.06 | 1,865,204 | +0.03(+0.08%) |
Aug 30, 2017 | 33.11 | 33.15 | 33.01 | 33.03 | 1,954,960 | +0.19(+0.58%) |
Aug 29, 2017 | 32.71 | 32.89 | 32.66 | 32.84 | 2,006,585 | +0.14(+0.42%) |
Aug 28, 2017 | 32.85 | 32.86 | 32.66 | 32.70 | 1,519,031 | +0.08(+0.23%) |
Aug 25, 2017 | 32.74 | 32.83 | 32.50 | 32.63 | 1,922,162 | +0.25(+0.76%) |
Aug 24, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 1,290,382 | -0.02(-0.06%) |
Aug 23, 2017 | 32.33 | 32.46 | 32.32 | 32.40 | 1,559,146 | -0.06(-0.19%) |
Aug 22, 2017 | 32.38 | 32.53 | 32.38 | 32.46 | 1,540,489 | +0.14(+0.44%) |
Aug 21, 2017 | 32.31 | 32.37 | 32.21 | 32.32 | 1,575,000 | -0.01(-0.02%) |
Aug 18, 2017 | 32.17 | 32.46 | 32.14 | 32.33 | 1,852,035 | +0.08(+0.25%) |
Aug 17, 2017 | 32.44 | 32.58 | 32.24 | 32.24 | 2,043,459 | -0.56(-1.71%) |
Aug 16, 2017 | 32.87 | 32.93 | 32.77 | 32.80 | 1,108,268 | +0.08(+0.25%) |
Aug 15, 2017 | 32.77 | 32.81 | 32.67 | 32.72 | 1,347,064 | -0.18(-0.54%) |
Aug 14, 2017 | 32.97 | 33.04 | 32.89 | 32.90 | 1,589,298 | +0.27(+0.84%) |
Aug 11, 2017 | 32.70 | 32.78 | 32.57 | 32.63 | 2,055,099 | -0.29(-0.87%) |
Aug 10, 2017 | 33.29 | 33.30 | 32.90 | 32.91 | 2,447,126 | -1.02(-3.02%) |
Aug 09, 2017 | 33.82 | 33.99 | 33.79 | 33.94 | 2,059,106 | -0.06(-0.18%) |
Aug 08, 2017 | 33.91 | 34.12 | 33.89 | 34.00 | 1,727,565 | -0.10(-0.28%) |
Aug 07, 2017 | 34.19 | 34.20 | 34.05 | 34.10 | 911,355 | -0.10(-0.28%) |
Aug 04, 2017 | 34.23 | 34.40 | 34.15 | 34.19 | 1,507,763 | +0.00(+0.00%) |
Aug 03, 2017 | 34.20 | 34.27 | 34.08 | 34.19 | 1,738,795 | -0.10(-0.28%) |
Aug 02, 2017 | 34.22 | 34.29 | 34.14 | 34.29 | 1,911,581 | -0.07(-0.20%) |
Aug 01, 2017 | 34.34 | 34.40 | 34.15 | 34.35 | 2,829,115 | +0.48(+1.42%) |
Jul 31, 2017 | 33.70 | 33.94 | 33.63 | 33.87 | 2,922,399 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,431 | -0.12(-0.35%) |
Jul 27, 2017 | 33.46 | 33.51 | 33.08 | 33.19 | 1,869,737 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,512 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.48 | 33.26 | 33.29 | 3,050,062 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,122 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,669 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.54 | 2,203,754 | +0.00(+0.00%) |
Jul 19, 2017 | 32.54 | 32.60 | 32.47 | 32.54 | 2,376,211 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.31 | 32.50 | 1,475,352 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,245 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.30 | 32.60 | 2,009,226 | -0.10(-0.31%) |
Jul 13, 2017 | 32.50 | 32.73 | 32.49 | 32.70 | 1,710,367 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,534 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,293 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,680 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,589 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.80 | 31.79 | 2,110,343 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,799 | -0.06(-0.19%) |
Jul 03, 2017 | 31.97 | 31.70 | 31.95 | 2,027,967 | +0.57(+1.83%) | |
Jun 30, 2017 | 31.39 | 31.43 | 31.20 | 31.37 | 2,589,344 | -0.09(-0.30%) |
Jun 29, 2017 | 31.59 | 31.66 | 31.36 | 31.47 | 7,944,654 | +1.27(+4.21%) |
Jun 28, 2017 | 29.92 | 30.22 | 29.91 | 30.20 | 4,113,020 | +0.37(+1.22%) |
Jun 27, 2017 | 29.72 | 29.90 | 29.67 | 29.83 | 2,538,282 | +0.14(+0.46%) |
Jun 26, 2017 | 29.78 | 29.86 | 29.68 | 29.70 | 2,323,827 | +0.37(+1.27%) |
Jun 23, 2017 | 29.40 | 29.41 | 29.28 | 29.32 | 1,712,503 | +0.03(+0.12%) |
Jun 22, 2017 | 29.30 | 29.32 | 29.24 | 29.29 | 1,796,491 | -0.11(-0.37%) |
Jun 21, 2017 | 29.46 | 29.50 | 29.37 | 29.40 | 2,023,152 | -0.02(-0.07%) |
Jun 20, 2017 | 29.55 | 29.58 | 29.35 | 29.42 | 2,206,920 | -0.46(-1.54%) |
Jun 19, 2017 | 29.82 | 29.91 | 29.78 | 29.88 | 1,733,540 | +0.12(+0.41%) |
Jun 16, 2017 | 29.66 | 29.78 | 29.60 | 29.76 | 2,293,736 | +0.13(+0.43%) |
Jun 15, 2017 | 29.56 | 29.70 | 29.53 | 29.63 | 2,233,568 | +0.09(+0.30%) |
Jun 14, 2017 | 29.62 | 29.62 | 29.44 | 29.54 | 2,091,007 | -0.12(-0.41%) |
Jun 13, 2017 | 29.64 | 29.70 | 29.53 | 29.66 | 1,693,564 | +0.06(+0.21%) |
Jun 12, 2017 | 29.65 | 29.72 | 29.51 | 29.60 | 1,956,994 | -0.30(-1.00%) |
Jun 09, 2017 | 29.93 | 30.01 | 29.76 | 29.90 | 2,983,350 | -0.04(-0.14%) |
Jun 08, 2017 | 29.91 | 30.00 | 29.88 | 29.94 | 1,902,378 | +0.00(+0.00%) |
Jun 07, 2017 | 29.88 | 29.95 | 29.79 | 29.94 | 1,901,043 | +0.01(+0.02%) |
Jun 06, 2017 | 29.88 | 29.96 | 29.86 | 29.93 | 2,168,399 | +0.24(+0.80%) |
Jun 05, 2017 | 29.76 | 29.80 | 29.70 | 29.70 | 1,408,535 | +0.08(+0.27%) |
Jun 02, 2017 | 29.63 | 29.66 | 29.53 | 29.61 | 1,561,252 | -0.01(-0.05%) |
Jun 01, 2017 | 29.57 | 29.63 | 29.45 | 29.63 | 2,129,324 | +0.22(+0.74%) |
May 31, 2017 | 29.72 | 29.76 | 29.36 | 29.41 | 3,071,465 | +0.05(+0.18%) |
May 30, 2017 | 29.42 | 29.45 | 29.32 | 29.36 | 1,840,238 | +0.18(+0.60%) |
May 26, 2017 | 29.28 | 29.31 | 29.16 | 29.18 | 2,133,525 | -0.16(-0.53%) |
May 25, 2017 | 29.39 | 29.40 | 29.28 | 29.34 | 1,977,564 | +0.07(+0.25%) |
May 24, 2017 | 29.34 | 29.39 | 29.17 | 29.26 | 1,996,559 | -0.11(-0.39%) |
May 23, 2017 | 29.45 | 29.48 | 29.30 | 29.38 | 2,271,684 | +0.03(+0.09%) |
May 22, 2017 | 29.38 | 29.42 | 29.30 | 29.35 | 2,399,691 | +0.03(+0.12%) |
May 19, 2017 | 29.21 | 29.38 | 29.20 | 29.32 | 2,746,727 | +0.16(+0.53%) |
May 18, 2017 | 29.11 | 29.28 | 29.07 | 29.16 | 2,902,820 | +0.01(+0.05%) |
May 17, 2017 | 29.45 | 29.45 | 29.11 | 29.15 | 3,779,508 | -0.55(-1.84%) |
May 16, 2017 | 29.68 | 29.72 | 29.64 | 29.70 | 2,690,375 | +0.12(+0.41%) |
May 15, 2017 | 29.42 | 29.60 | 29.41 | 29.57 | 2,816,564 | +0.33(+1.14%) |
May 12, 2017 | 29.21 | 29.25 | 29.14 | 29.24 | 2,416,001 | +0.11(+0.37%) |
May 11, 2017 | 29.15 | 29.18 | 29.07 | 29.13 | 4,160,364 | +0.09(+0.32%) |
May 10, 2017 | 29.07 | 29.09 | 28.97 | 29.04 | 3,181,273 | +0.35(+1.21%) |
May 09, 2017 | 28.81 | 28.85 | 28.66 | 28.69 | 3,453,890 | +0.15(+0.52%) |
May 08, 2017 | 28.67 | 28.67 | 28.49 | 28.55 | 2,210,557 | +0.01(+0.02%) |
May 05, 2017 | 28.54 | 28.56 | 28.43 | 28.54 | 2,516,196 | -0.08(-0.28%) |
May 04, 2017 | 28.77 | 28.78 | 28.49 | 28.62 | 6,842,601 | +0.79(+2.84%) |
May 03, 2017 | 27.69 | 27.90 | 27.66 | 27.83 | 2,619,740 | +0.14(+0.51%) |
May 02, 2017 | 27.68 | 27.72 | 27.60 | 27.69 | 4,617,422 | +0.09(+0.32%) |
May 01, 2017 | 27.58 | 27.69 | 27.56 | 27.60 | 1,537,313 | +0.07(+0.27%) |
Apr 28, 2017 | 27.58 | 27.67 | 27.52 | 27.53 | 2,787,955 | -0.17(-0.63%) |
Apr 27, 2017 | 27.75 | 27.75 | 27.58 | 27.70 | 2,274,128 | +0.17(+0.61%) |
Apr 26, 2017 | 27.58 | 27.69 | 27.53 | 27.54 | 2,631,158 | -0.04(-0.15%) |
Apr 25, 2017 | 27.55 | 27.68 | 27.52 | 27.58 | 3,103,932 | +0.27(+1.00%) |
Apr 24, 2017 | 27.30 | 27.38 | 27.25 | 27.30 | 4,133,961 | +0.60(+2.23%) |
Apr 21, 2017 | 26.82 | 26.84 | 26.67 | 26.71 | 2,101,789 | -0.06(-0.22%) |
Apr 20, 2017 | 26.75 | 26.80 | 26.72 | 26.77 | 3,115,600 | +0.20(+0.76%) |
Apr 19, 2017 | 26.71 | 26.78 | 26.50 | 26.57 | 3,609,262 | -0.29(-1.07%) |
Apr 18, 2017 | 26.87 | 26.91 | 26.65 | 26.85 | 4,150,371 | -0.29(-1.06%) |
Apr 17, 2017 | 26.91 | 27.17 | 26.90 | 27.14 | 2,309,106 | +0.29(+1.07%) |
Apr 13, 2017 | 26.92 | 27.06 | 26.84 | 26.85 | 4,251,208 | -0.54(-1.98%) |
Apr 12, 2017 | 27.48 | 27.50 | 27.34 | 27.40 | 1,933,105 | -0.10(-0.36%) |
Apr 11, 2017 | 27.47 | 27.52 | 27.29 | 27.50 | 2,815,687 | +0.20(+0.73%) |
Apr 10, 2017 | 27.36 | 27.42 | 27.23 | 27.29 | 2,127,255 | +0.17(+0.62%) |
Apr 07, 2017 | 27.19 | 27.23 | 27.08 | 27.13 | 1,990,122 | -0.05(-0.20%) |
Apr 06, 2017 | 27.15 | 27.30 | 27.11 | 27.18 | 2,702,945 | -0.02(-0.07%) |
Apr 05, 2017 | 27.38 | 27.53 | 27.18 | 27.20 | 4,006,191 | +0.12(+0.44%) |
Apr 04, 2017 | 27.07 | 27.12 | 26.99 | 27.08 | 2,277,149 | -0.04(-0.15%) |
Apr 03, 2017 | 27.21 | 27.23 | 26.91 | 27.12 | 3,305,032 | -0.17(-0.64%) |
Mar 31, 2017 | 27.37 | 27.40 | 27.27 | 27.29 | 2,431,563 | -0.15(-0.56%) |
Mar 30, 2017 | 27.33 | 27.51 | 27.32 | 27.45 | 2,531,305 | +0.13(+0.47%) |
Mar 29, 2017 | 27.23 | 27.40 | 27.22 | 27.32 | 2,427,388 | -0.13(-0.46%) |
Mar 28, 2017 | 27.25 | 27.52 | 27.24 | 27.45 | 2,720,314 | +0.24(+0.89%) |
Mar 27, 2017 | 27.08 | 27.27 | 27.02 | 27.21 | 3,539,079 | +0.09(+0.32%) |
Mar 24, 2017 | 27.12 | 27.19 | 26.98 | 27.12 | 2,603,916 | +0.01(+0.02%) |
Mar 23, 2017 | 27.05 | 27.16 | 27.03 | 27.11 | 3,237,226 | +0.03(+0.12%) |
Mar 22, 2017 | 26.95 | 27.14 | 26.93 | 27.08 | 3,939,222 | -0.09(-0.34%) |
Mar 21, 2017 | 27.52 | 27.56 | 27.14 | 27.17 | 4,106,871 | -0.01(-0.05%) |
Mar 20, 2017 | 27.31 | 27.31 | 27.18 | 27.19 | 3,053,159 | -0.17(-0.61%) |
Mar 17, 2017 | 27.50 | 27.54 | 27.27 | 27.36 | 3,539,929 | -0.33(-1.21%) |
Mar 16, 2017 | 27.70 | 27.77 | 27.58 | 27.69 | 3,476,729 | +0.17(+0.63%) |
Mar 15, 2017 | 27.32 | 27.53 | 27.31 | 27.52 | 2,867,329 | +0.27(+0.98%) |
Mar 14, 2017 | 27.20 | 27.28 | 27.14 | 27.25 | 2,245,548 | -0.27(-1.00%) |
Mar 13, 2017 | 27.45 | 27.60 | 27.42 | 27.52 | 3,097,116 | +0.39(+1.43%) |
Mar 10, 2017 | 27.07 | 27.14 | 26.99 | 27.13 | 2,974,818 | +0.01(+0.02%) |
Mar 09, 2017 | 27.21 | 27.21 | 27.09 | 27.13 | 2,817,226 | +0.04(+0.15%) |
Mar 08, 2017 | 27.27 | 27.33 | 27.09 | 27.09 | 2,167,715 | -0.04(-0.15%) |
Mar 07, 2017 | 27.13 | 27.18 | 27.08 | 27.13 | 1,885,020 | -0.13(-0.49%) |
Mar 06, 2017 | 27.31 | 27.34 | 27.16 | 27.26 | 2,321,855 | -0.16(-0.59%) |
Mar 03, 2017 | 27.38 | 27.48 | 27.32 | 27.42 | 2,458,345 | +0.16(+0.59%) |
Mar 02, 2017 | 27.31 | 27.37 | 27.24 | 27.26 | 3,287,799 | -0.05(-0.17%) |
Mar 01, 2017 | 27.21 | 27.42 | 27.21 | 27.31 | 3,966,904 | +0.36(+1.34%) |
Feb 28, 2017 | 26.87 | 26.97 | 26.85 | 26.95 | 2,997,040 | -0.04(-0.15%) |
Feb 27, 2017 | 26.94 | 27.05 | 26.90 | 26.99 | 3,051,103 | -0.21(-0.76%) |
Feb 24, 2017 | 27.13 | 27.24 | 27.09 | 27.19 | 3,592,652 | -0.23(-0.85%) |
Feb 23, 2017 | 27.57 | 27.60 | 27.33 | 27.43 | 4,011,257 | -0.11(-0.39%) |
Feb 22, 2017 | 27.31 | 27.65 | 27.31 | 27.54 | 5,741,272 | +0.43(+1.60%) |
Feb 21, 2017 | 26.94 | 27.16 | 26.93 | 27.10 | 11,481,345 | -1.52(-5.31%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 28.73 | 28.78 | 28.61 | 28.75 | 2,999,182 | +0.01(+0.05%) |
Feb 15, 2017 | 28.54 | 28.80 | 28.50 | 28.74 | 3,433,268 | +0.38(+1.33%) |
Feb 14, 2017 | 28.23 | 28.40 | 28.22 | 28.36 | 2,553,128 | +0.15(+0.53%) |
Feb 13, 2017 | 27.99 | 28.25 | 27.97 | 28.21 | 3,879,823 | +0.20(+0.72%) |
Feb 10, 2017 | 27.89 | 28.07 | 27.87 | 28.01 | 2,277,802 | -0.06(-0.21%) |
Feb 09, 2017 | 27.75 | 28.15 | 27.93 | 28.07 | 2,675,659 | +0.31(+1.13%) |
Feb 08, 2017 | 27.69 | 27.78 | 27.50 | 27.75 | 2,867,301 | -0.16(-0.58%) |
Feb 07, 2017 | 27.82 | 27.95 | 27.80 | 27.92 | 3,317,900 | +0.05(+0.16%) |
Feb 06, 2017 | 27.77 | 27.94 | 27.77 | 27.87 | 6,743,322 | -0.01(-0.05%) |
Feb 03, 2017 | 27.84 | 27.99 | 27.80 | 27.88 | 10,357,311 | +0.21(+0.75%) |
Feb 02, 2017 | 27.77 | 27.80 | 27.59 | 27.67 | 3,650,328 | -0.21(-0.75%) |
Feb 01, 2017 | 28.09 | 28.11 | 27.81 | 27.88 | 3,409,025 | +0.12(+0.42%) |
Jan 31, 2017 | 28.02 | 28.05 | 27.67 | 27.77 | 2,579,153 | +0.07(+0.24%) |
Jan 30, 2017 | 27.79 | 27.80 | 27.64 | 27.70 | 2,166,985 | -0.30(-1.07%) |
Jan 27, 2017 | 28.09 | 28.12 | 27.97 | 28.00 | 2,077,186 | -0.02(-0.07%) |
Jan 26, 2017 | 27.96 | 28.05 | 27.91 | 28.02 | 2,495,129 | +0.10(+0.37%) |
Jan 25, 2017 | 27.80 | 27.93 | 27.75 | 27.92 | 2,172,096 | +0.48(+1.73%) |
Jan 24, 2017 | 27.42 | 27.54 | 27.37 | 27.44 | 2,042,159 | +0.14(+0.53%) |
Jan 23, 2017 | 27.11 | 27.33 | 27.09 | 27.30 | 2,138,976 | +0.09(+0.34%) |
Jan 20, 2017 | 27.15 | 27.25 | 27.14 | 27.21 | 1,850,668 | +0.05(+0.17%) |
Jan 19, 2017 | 27.26 | 27.32 | 27.04 | 27.16 | 3,313,215 | -0.16(-0.57%) |
Jan 18, 2017 | 27.24 | 27.36 | 27.09 | 27.32 | 4,712,397 | +0.48(+1.77%) |
Jan 17, 2017 | 27.18 | 27.19 | 26.82 | 26.84 | 3,051,575 | +0.01(+0.05%) |
Jan 13, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.89 | 26.94 | 26.75 | 26.84 | 2,022,608 | -0.11(-0.41%) |
Jan 11, 2017 | 26.72 | 26.95 | 26.61 | 26.95 | 2,942,207 | +0.39(+1.47%) |
Jan 10, 2017 | 26.59 | 26.77 | 26.53 | 26.56 | 2,706,737 | +0.06(+0.22%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.48 | 26.50 | 2,909,733 | -0.32(-1.19%) |
Jan 06, 2017 | 26.76 | 26.90 | 26.75 | 26.82 | 3,549,154 | -0.01(-0.02%) |
Jan 05, 2017 | 26.76 | 26.86 | 26.67 | 26.83 | 2,414,836 | -0.08(-0.29%) |
Jan 04, 2017 | 26.73 | 26.92 | 26.62 | 26.91 | 2,145,901 | +0.25(+0.95%) |
Jan 03, 2017 | 26.77 | 26.78 | 26.55 | 26.65 | 3,610,177 | +0.46(+1.77%) |
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,479 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,489 | -0.07(-0.25%) |
Dec 27, 2016 | 26.03 | 26.06 | 25.99 | 25.99 | 1,147,015 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.17%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,934 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.48 | 26.35 | 26.41 | 2,137,329 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,399,992 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,770 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.93 | 26.96 | 2,944,812 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,214 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.06 | 4,144,287 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.49 | 27.16 | 27.41 | 6,663,619 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,820,910 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,874 | +0.07(+0.23%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,409 | -0.27(-0.98%) |
Dec 07, 2016 | 27.64 | 28.07 | 27.61 | 28.00 | 5,764,983 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.19 | 26.85 | 27.13 | 7,213,753 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,434 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,390 | +0.10(+0.38%) |
Dec 01, 2016 | 25.68 | 25.90 | 25.65 | 25.77 | 3,159,946 | +0.00(+0.00%) |
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,383 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,562 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,540 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,117 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.90 | 2,289,235 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,319 | +0.29(+1.15%) |
Nov 18, 2016 | 25.45 | 25.50 | 25.39 | 25.43 | 2,108,714 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.60 | 25.50 | 25.61 | 2,599,778 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,639 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,470 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.90 | 25.70 | 25.84 | 3,482,760 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.59 | 25.30 | 25.57 | 4,716,077 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,385 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,435 | +0.21(+0.83%) |
Nov 08, 2016 | 24.72 | 25.13 | 24.67 | 25.02 | 2,658,423 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,632,900 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.14 | 2,877,539 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,018 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,232 | -0.26(-1.07%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.25 | 24.44 | 3,365,265 | -0.08(-0.35%) |
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,036 | -0.14(-0.58%) |
Oct 28, 2016 | 24.57 | 24.76 | 24.55 | 24.67 | 3,167,877 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,210 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,737 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,091 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,079 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,835 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,445 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,039 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,298 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,546 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,256 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,468 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,206 | +0.05(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,826 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,738 | -0.01(-0.03%) |
Oct 07, 2016 | 24.70 | 24.83 | 24.55 | 24.80 | 3,015,693 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,898 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,545 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,707,992 | +0.22(+0.90%) |
Oct 03, 2016 | 24.23 | 24.33 | 24.12 | 24.20 | 4,009,420 | +0.01(+0.03%) |
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,423 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,122 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,454,978 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,661 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,511 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,096,946 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,562 | -0.40(-1.61%) |
Sep 21, 2016 | 24.61 | 24.72 | 24.44 | 24.72 | 3,560,112 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,439 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,878 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,324 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,152 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.87 | 3,969,114 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.78 | 5,840,040 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,595 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.52 | 24.56 | 5,000,399 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,043 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,005 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,026 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,888,986 | +0.50(+2.03%) |