Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.89 | 36.89 | 36.89 | 0 | -0.59(-1.57%) | |
Dec 28, 2017 | 37.65 | 37.84 | 37.19 | 37.48 | 474,591 | -0.08(-0.21%) |
Dec 27, 2017 | 37.53 | 37.86 | 36.98 | 37.56 | 678,161 | +0.14(+0.37%) |
Dec 26, 2017 | 36.90 | 38.00 | 36.90 | 37.42 | 797,803 | +0.35(+0.94%) |
Dec 22, 2017 | 37.15 | 37.18 | 36.16 | 37.07 | 576,148 | -0.09(-0.24%) |
Dec 21, 2017 | 36.26 | 37.39 | 36.16 | 37.16 | 839,185 | +1.12(+3.11%) |
Dec 20, 2017 | 35.88 | 36.13 | 35.52 | 36.04 | 491,421 | +0.04(+0.11%) |
Dec 19, 2017 | 35.79 | 36.42 | 35.39 | 36.00 | 1,005,287 | +0.24(+0.67%) |
Dec 18, 2017 | 34.12 | 36.10 | 34.12 | 35.76 | 967,721 | +1.93(+5.70%) |
Dec 15, 2017 | 33.57 | 33.57 | 33.32 | 33.83 | 1,150,349 | +0.18(+0.53%) |
Dec 14, 2017 | 34.51 | 34.79 | 33.18 | 33.65 | 769,998 | -0.84(-2.44%) |
Dec 13, 2017 | 33.45 | 34.72 | 33.44 | 34.49 | 700,870 | +1.06(+3.17%) |
Dec 12, 2017 | 33.87 | 34.19 | 33.15 | 33.43 | 862,297 | -0.44(-1.30%) |
Dec 11, 2017 | 34.99 | 34.99 | 33.65 | 33.87 | 565,216 | -0.97(-2.78%) |
Dec 08, 2017 | 34.95 | 35.35 | 34.41 | 34.84 | 546,576 | +0.07(+0.20%) |
Dec 07, 2017 | 35.24 | 35.32 | 34.59 | 34.77 | 1,210,508 | -0.30(-0.86%) |
Dec 06, 2017 | 34.58 | 35.95 | 34.14 | 35.07 | 1,650,549 | +0.77(+2.24%) |
Dec 05, 2017 | 33.16 | 35.03 | 32.50 | 34.30 | 3,627,643 | +4.16(+13.80%) |
Dec 04, 2017 | 30.32 | 31.20 | 30.10 | 30.14 | 1,639,452 | -0.18(-0.59%) |
Dec 01, 2017 | 30.80 | 30.84 | 29.55 | 30.32 | 779,328 | -0.48(-1.56%) |
Nov 30, 2017 | 30.02 | 31.19 | 29.95 | 30.80 | 1,203,352 | +0.95(+3.18%) |
Nov 29, 2017 | 28.91 | 30.09 | 28.81 | 29.85 | 833,827 | +1.03(+3.57%) |
Nov 28, 2017 | 27.29 | 29.08 | 27.22 | 28.82 | 752,861 | +1.57(+5.76%) |
Nov 27, 2017 | 26.89 | 27.37 | 26.89 | 27.25 | 560,447 | +0.44(+1.64%) |
Nov 24, 2017 | 27.06 | 27.11 | 26.64 | 26.81 | 177,947 | -0.21(-0.78%) |
Nov 22, 2017 | 27.05 | 27.73 | 26.60 | 27.02 | 720,739 | +0.02(+0.07%) |
Nov 21, 2017 | 27.69 | 27.97 | 26.54 | 27.00 | 768,107 | -0.63(-2.28%) |
Nov 20, 2017 | 26.78 | 27.77 | 26.65 | 27.63 | 757,796 | +0.91(+3.41%) |
Nov 17, 2017 | 25.70 | 26.92 | 25.61 | 26.72 | 909,084 | +1.24(+4.87%) |
Nov 16, 2017 | 24.90 | 25.86 | 24.78 | 25.48 | 402,435 | +0.72(+2.91%) |
Nov 15, 2017 | 24.82 | 25.02 | 24.47 | 24.76 | 419,979 | -0.26(-1.04%) |
Nov 14, 2017 | 24.96 | 25.11 | 24.59 | 25.02 | 294,403 | -0.10(-0.40%) |
Nov 13, 2017 | 25.02 | 25.36 | 24.86 | 25.12 | 415,943 | -0.10(-0.40%) |
Nov 10, 2017 | 24.38 | 25.88 | 24.38 | 25.22 | 689,846 | +0.90(+3.70%) |
Nov 09, 2017 | 23.58 | 24.45 | 23.37 | 24.32 | 335,445 | +0.74(+3.14%) |
Nov 08, 2017 | 23.50 | 23.88 | 23.19 | 23.58 | 508,538 | +0.07(+0.30%) |
Nov 07, 2017 | 24.60 | 24.60 | 23.40 | 23.51 | 655,805 | -0.90(-3.69%) |
Nov 06, 2017 | 24.63 | 24.93 | 24.35 | 24.41 | 319,935 | -0.12(-0.49%) |
Nov 03, 2017 | 25.04 | 25.26 | 24.49 | 24.53 | 382,568 | -0.52(-2.08%) |
Nov 02, 2017 | 25.11 | 25.59 | 24.67 | 25.05 | 347,468 | -0.01(-0.04%) |
Nov 01, 2017 | 25.35 | 25.56 | 24.66 | 25.06 | 531,275 | -0.28(-1.10%) |
Oct 31, 2017 | 25.39 | 25.59 | 25.09 | 25.34 | 424,997 | -0.06(-0.24%) |
Oct 30, 2017 | 26.05 | 26.05 | 25.19 | 25.40 | 383,119 | -0.73(-2.79%) |
Oct 27, 2017 | 26.02 | 26.26 | 25.71 | 26.13 | 582,348 | -0.04(-0.15%) |
Oct 26, 2017 | 26.62 | 26.83 | 26.08 | 26.17 | 333,118 | -0.47(-1.76%) |
Oct 25, 2017 | 26.71 | 26.97 | 26.22 | 26.64 | 435,031 | +0.00(+0.00%) |
Oct 24, 2017 | 26.59 | 26.78 | 26.33 | 26.64 | 473,668 | +0.09(+0.34%) |
Oct 23, 2017 | 26.19 | 27.31 | 26.19 | 26.55 | 791,123 | +0.39(+1.49%) |
Oct 20, 2017 | 26.44 | 26.83 | 26.13 | 26.16 | 505,992 | -0.08(-0.30%) |
Oct 19, 2017 | 25.94 | 26.44 | 25.85 | 26.24 | 395,665 | +0.22(+0.85%) |
Oct 18, 2017 | 26.19 | 26.55 | 25.89 | 26.02 | 442,796 | +0.00(+0.00%) |
Oct 17, 2017 | 25.71 | 26.55 | 25.71 | 26.02 | 662,709 | +0.28(+1.09%) |
Oct 16, 2017 | 25.42 | 26.07 | 25.31 | 25.74 | 432,005 | +0.33(+1.30%) |
Oct 13, 2017 | 25.70 | 26.03 | 25.38 | 25.41 | 670,682 | -0.62(-2.38%) |
Oct 12, 2017 | 26.46 | 26.52 | 25.68 | 26.03 | 850,188 | -0.58(-2.18%) |
Oct 11, 2017 | 27.00 | 27.19 | 26.24 | 26.61 | 941,483 | -1.14(-4.11%) |
Oct 10, 2017 | 27.67 | 28.07 | 27.58 | 27.75 | 596,638 | +0.14(+0.51%) |
Oct 09, 2017 | 28.49 | 28.67 | 27.52 | 27.61 | 555,440 | -0.96(-3.36%) |
Oct 06, 2017 | 28.97 | 29.01 | 28.26 | 28.57 | 542,485 | -0.41(-1.41%) |
Oct 05, 2017 | 29.11 | 29.29 | 28.80 | 28.98 | 654,509 | -0.11(-0.38%) |
Oct 04, 2017 | 29.31 | 29.56 | 29.01 | 29.09 | 278,511 | -0.14(-0.48%) |
Oct 03, 2017 | 29.51 | 29.59 | 29.19 | 29.23 | 308,073 | -0.26(-0.88%) |
Oct 02, 2017 | 29.01 | 29.50 | 28.61 | 29.49 | 494,379 | +0.47(+1.62%) |
Sep 29, 2017 | 29.36 | 29.54 | 28.99 | 29.02 | 545,413 | -0.23(-0.79%) |
Sep 28, 2017 | 29.18 | 29.51 | 28.81 | 29.25 | 898,556 | +0.19(+0.65%) |
Sep 27, 2017 | 28.66 | 29.14 | 28.04 | 29.06 | 496,714 | +0.40(+1.40%) |
Sep 26, 2017 | 28.29 | 28.98 | 28.29 | 28.66 | 621,376 | +0.36(+1.27%) |
Sep 25, 2017 | 28.93 | 28.22 | 28.30 | 660,193 | +0.08(+0.28%) | |
Sep 22, 2017 | 28.14 | 28.77 | 27.75 | 28.22 | 832,987 | +0.17(+0.61%) |
Sep 21, 2017 | 28.13 | 28.38 | 27.53 | 28.05 | 1,129,454 | -0.12(-0.43%) |
Sep 20, 2017 | 28.80 | 28.99 | 28.11 | 28.17 | 804,889 | -0.98(-3.36%) |
Sep 19, 2017 | 29.38 | 29.70 | 29.09 | 29.15 | 339,139 | -0.26(-0.88%) |
Sep 18, 2017 | 30.01 | 30.07 | 29.29 | 29.41 | 474,149 | -0.59(-1.97%) |
Sep 15, 2017 | 29.37 | 30.03 | 29.06 | 30.00 | 1,006,960 | +0.52(+1.76%) |
Sep 14, 2017 | 29.74 | 29.74 | 28.85 | 29.48 | 596,694 | -0.27(-0.91%) |
Sep 13, 2017 | 29.15 | 30.00 | 29.15 | 29.75 | 769,732 | +0.62(+2.13%) |
Sep 12, 2017 | 28.88 | 29.33 | 28.68 | 29.13 | 1,017,304 | +0.15(+0.52%) |
Sep 11, 2017 | 29.40 | 29.68 | 28.79 | 28.98 | 919,950 | -0.31(-1.06%) |
Sep 08, 2017 | 30.13 | 30.44 | 29.18 | 29.29 | 941,276 | -1.09(-3.59%) |
Sep 07, 2017 | 30.62 | 30.78 | 30.15 | 30.38 | 1,275,259 | +0.09(+0.30%) |
Sep 06, 2017 | 29.30 | 31.19 | 28.30 | 30.29 | 3,879,162 | +2.75(+9.99%) |
Sep 05, 2017 | 27.65 | 28.06 | 27.29 | 27.54 | 1,346,877 | -0.12(-0.43%) |
Sep 01, 2017 | 27.49 | 27.91 | 27.40 | 27.66 | 586,724 | +0.16(+0.58%) |
Aug 31, 2017 | 27.28 | 27.51 | 26.69 | 27.50 | 477,843 | +0.39(+1.44%) |
Aug 30, 2017 | 27.00 | 27.23 | 26.66 | 27.11 | 535,316 | +0.14(+0.52%) |
Aug 29, 2017 | 26.61 | 27.01 | 26.05 | 26.97 | 472,619 | +0.20(+0.75%) |
Aug 28, 2017 | 27.03 | 27.62 | 26.53 | 26.77 | 539,626 | -0.43(-1.58%) |
Aug 25, 2017 | 26.99 | 27.89 | 26.96 | 27.20 | 794,533 | +0.22(+0.82%) |
Aug 24, 2017 | 26.00 | 28.07 | 26.00 | 26.98 | 2,213,763 | +1.88(+7.49%) |
Aug 23, 2017 | 25.21 | 25.88 | 24.53 | 25.10 | 1,265,426 | +1.07(+4.45%) |
Aug 22, 2017 | 24.10 | 24.26 | 23.55 | 24.03 | 514,441 | +0.08(+0.33%) |
Aug 21, 2017 | 23.90 | 24.01 | 23.03 | 23.95 | 568,318 | +0.01(+0.04%) |
Aug 18, 2017 | 23.28 | 24.77 | 22.66 | 23.94 | 990,600 | +0.53(+2.26%) |
Aug 17, 2017 | 24.15 | 24.31 | 23.37 | 23.41 | 463,262 | -0.75(-3.10%) |
Aug 16, 2017 | 24.04 | 24.99 | 23.99 | 24.16 | 725,108 | +0.06(+0.25%) |
Aug 15, 2017 | 26.38 | 26.38 | 23.89 | 24.10 | 921,526 | -2.47(-9.30%) |
Aug 14, 2017 | 26.60 | 26.92 | 25.78 | 26.57 | 226,700 | +0.14(+0.53%) |
Aug 11, 2017 | 26.18 | 26.66 | 25.97 | 26.43 | 428,213 | +0.24(+0.92%) |
Aug 10, 2017 | 26.59 | 27.11 | 26.16 | 26.19 | 435,293 | -0.61(-2.28%) |
Aug 09, 2017 | 27.09 | 27.37 | 26.15 | 26.80 | 615,742 | -0.61(-2.23%) |
Aug 08, 2017 | 27.32 | 28.40 | 27.15 | 27.41 | 937,890 | +0.33(+1.22%) |
Aug 07, 2017 | 27.05 | 27.85 | 26.34 | 27.08 | 920,335 | +0.15(+0.56%) |
Aug 04, 2017 | 26.70 | 27.28 | 25.52 | 26.93 | 732,646 | +0.39(+1.47%) |
Aug 03, 2017 | 26.04 | 26.79 | 25.95 | 26.54 | 462,755 | +0.49(+1.88%) |
Aug 02, 2017 | 26.43 | 26.98 | 25.90 | 26.05 | 255,836 | -0.37(-1.40%) |
Aug 01, 2017 | 26.01 | 26.50 | 25.78 | 26.42 | 281,560 | +0.39(+1.50%) |
Jul 31, 2017 | 26.10 | 26.27 | 25.64 | 26.03 | 325,880 | +0.06(+0.23%) |
Jul 28, 2017 | 25.73 | 26.12 | 25.46 | 25.97 | 438,671 | +0.09(+0.35%) |
Jul 27, 2017 | 25.29 | 26.07 | 25.00 | 25.88 | 831,645 | +0.67(+2.66%) |
Jul 26, 2017 | 25.21 | 25.65 | 25.06 | 25.21 | 606,402 | +0.04(+0.16%) |
Jul 25, 2017 | 24.53 | 25.52 | 24.31 | 25.17 | 723,276 | +0.69(+2.82%) |
Jul 24, 2017 | 24.83 | 24.86 | 24.31 | 24.48 | 686,491 | -0.41(-1.65%) |
Jul 21, 2017 | 24.73 | 24.90 | 24.32 | 24.89 | 830,739 | +0.33(+1.34%) |
Jul 20, 2017 | 24.01 | 24.83 | 24.01 | 24.56 | 591,789 | +0.60(+2.50%) |
Jul 19, 2017 | 23.50 | 24.32 | 23.48 | 23.96 | 472,598 | +0.42(+1.78%) |
Jul 18, 2017 | 23.72 | 23.97 | 23.28 | 23.54 | 711,479 | -0.20(-0.84%) |
Jul 17, 2017 | 23.40 | 24.19 | 23.14 | 23.74 | 740,449 | +0.53(+2.28%) |
Jul 14, 2017 | 23.06 | 23.50 | 23.04 | 23.21 | 730,145 | +0.24(+1.04%) |
Jul 13, 2017 | 22.33 | 23.19 | 21.85 | 22.97 | 1,017,799 | +0.65(+2.91%) |
Jul 12, 2017 | 22.68 | 23.15 | 22.03 | 22.32 | 703,175 | -0.12(-0.53%) |
Jul 11, 2017 | 22.27 | 22.58 | 21.69 | 22.44 | 922,161 | +0.08(+0.36%) |
Jul 10, 2017 | 22.64 | 22.77 | 22.04 | 22.36 | 741,968 | -0.41(-1.80%) |
Jul 07, 2017 | 23.14 | 23.14 | 22.66 | 22.77 | 795,268 | -0.44(-1.90%) |
Jul 06, 2017 | 24.53 | 24.74 | 23.04 | 23.21 | 1,076,022 | -1.57(-6.34%) |
Jul 05, 2017 | 25.42 | 26.18 | 24.72 | 24.78 | 423,532 | -0.77(-3.01%) |
Jul 03, 2017 | 25.09 | 25.99 | 25.09 | 25.55 | 295,826 | +0.60(+2.40%) |
Jun 30, 2017 | 25.64 | 25.64 | 24.71 | 24.95 | 1,405,162 | -0.24(-0.95%) |
Jun 29, 2017 | 25.39 | 26.22 | 25.15 | 25.19 | 669,805 | -0.13(-0.51%) |
Jun 28, 2017 | 25.30 | 26.01 | 25.20 | 25.32 | 638,209 | +0.03(+0.12%) |
Jun 27, 2017 | 24.81 | 25.50 | 24.81 | 25.29 | 781,745 | +0.40(+1.61%) |
Jun 26, 2017 | 24.54 | 25.24 | 24.44 | 24.89 | 1,113,388 | +0.43(+1.76%) |
Jun 23, 2017 | 24.32 | 24.61 | 23.93 | 24.46 | 1,943,717 | +0.03(+0.12%) |
Jun 22, 2017 | 24.20 | 24.72 | 23.95 | 24.43 | 590,331 | +0.25(+1.03%) |
Jun 21, 2017 | 24.61 | 24.97 | 23.93 | 24.18 | 448,686 | -0.54(-2.18%) |
Jun 20, 2017 | 25.51 | 25.68 | 24.48 | 24.72 | 472,425 | -0.81(-3.17%) |
Jun 19, 2017 | 25.46 | 25.70 | 24.95 | 25.53 | 529,313 | +0.23(+0.91%) |
Jun 16, 2017 | 25.47 | 25.65 | 24.89 | 25.30 | 961,177 | -0.48(-1.86%) |
Jun 15, 2017 | 25.58 | 25.92 | 24.91 | 25.78 | 653,363 | -0.38(-1.45%) |
Jun 14, 2017 | 25.76 | 26.23 | 24.84 | 26.16 | 922,301 | +0.35(+1.36%) |
Jun 13, 2017 | 25.55 | 26.06 | 24.65 | 25.81 | 1,101,263 | +0.18(+0.70%) |
Jun 12, 2017 | 25.61 | 26.66 | 25.53 | 25.63 | 1,451,175 | -0.21(-0.81%) |
Jun 09, 2017 | 24.41 | 26.32 | 24.40 | 25.84 | 1,373,173 | +1.62(+6.69%) |
Jun 08, 2017 | 24.49 | 25.23 | 24.21 | 24.22 | 1,284,757 | -0.28(-1.14%) |
Jun 07, 2017 | 23.31 | 24.80 | 22.85 | 24.50 | 2,627,494 | +1.58(+6.89%) |
Jun 06, 2017 | 25.60 | 25.79 | 22.19 | 22.92 | 11,620,366 | +3.03(+15.23%) |
Jun 05, 2017 | 19.96 | 20.24 | 19.26 | 19.89 | 842,277 | -0.16(-0.80%) |
Jun 02, 2017 | 20.01 | 20.23 | 19.49 | 20.05 | 444,762 | +0.24(+1.21%) |
Jun 01, 2017 | 19.64 | 19.96 | 19.26 | 19.81 | 860,647 | +0.24(+1.23%) |
May 31, 2017 | 19.80 | 19.80 | 19.02 | 19.57 | 554,330 | -0.20(-1.01%) |
May 30, 2017 | 20.34 | 20.51 | 19.74 | 19.77 | 384,267 | -0.60(-2.95%) |
May 26, 2017 | 20.24 | 20.80 | 20.10 | 20.37 | 792,647 | +0.21(+1.07%) |
May 25, 2017 | 19.89 | 20.50 | 19.89 | 20.16 | 685,517 | +0.55(+2.83%) |
May 24, 2017 | 19.76 | 19.89 | 19.01 | 19.60 | 442,436 | -0.23(-1.16%) |
May 23, 2017 | 20.00 | 20.15 | 19.75 | 19.83 | 627,326 | -0.14(-0.70%) |
May 22, 2017 | 19.33 | 20.34 | 19.23 | 19.97 | 707,826 | +0.84(+4.39%) |
May 19, 2017 | 19.03 | 19.53 | 18.00 | 19.13 | 1,153,053 | +0.20(+1.06%) |
May 18, 2017 | 19.90 | 20.11 | 18.86 | 18.93 | 1,447,799 | -0.87(-4.39%) |
May 17, 2017 | 20.69 | 20.78 | 19.69 | 19.80 | 694,008 | -1.02(-4.90%) |
May 16, 2017 | 20.89 | 21.00 | 20.05 | 20.82 | 891,486 | -0.13(-0.62%) |
May 15, 2017 | 21.40 | 21.50 | 20.91 | 20.95 | 621,838 | -0.52(-2.42%) |
May 12, 2017 | 23.27 | 23.27 | 21.19 | 21.47 | 976,042 | -1.87(-8.01%) |
May 11, 2017 | 24.50 | 24.79 | 22.61 | 23.34 | 847,518 | -1.55(-6.23%) |
May 10, 2017 | 24.51 | 25.09 | 24.45 | 24.89 | 523,942 | +0.20(+0.81%) |
May 09, 2017 | 24.00 | 24.97 | 23.98 | 24.69 | 465,283 | +0.78(+3.26%) |
May 08, 2017 | 24.10 | 24.45 | 23.88 | 23.91 | 492,018 | -0.15(-0.62%) |
May 05, 2017 | 23.75 | 24.09 | 23.53 | 24.06 | 563,271 | +0.42(+1.78%) |
May 04, 2017 | 23.63 | 24.06 | 23.38 | 23.64 | 638,189 | +0.02(+0.08%) |
May 03, 2017 | 24.00 | 24.13 | 23.32 | 23.62 | 601,219 | -0.25(-1.05%) |
May 02, 2017 | 23.39 | 23.88 | 23.12 | 23.87 | 696,250 | +0.65(+2.80%) |
May 01, 2017 | 23.78 | 23.78 | 23.15 | 23.22 | 595,164 | -0.48(-2.03%) |
Apr 28, 2017 | 24.47 | 24.95 | 23.54 | 23.70 | 524,667 | -0.88(-3.58%) |
Apr 27, 2017 | 24.84 | 24.99 | 24.23 | 24.58 | 518,832 | -0.10(-0.41%) |
Apr 26, 2017 | 24.38 | 25.00 | 24.28 | 24.68 | 574,521 | +0.45(+1.86%) |
Apr 25, 2017 | 24.47 | 24.84 | 24.03 | 24.23 | 558,558 | -0.12(-0.49%) |
Apr 24, 2017 | 23.99 | 24.50 | 23.72 | 24.35 | 554,998 | +0.76(+3.22%) |
Apr 21, 2017 | 23.96 | 23.96 | 23.06 | 23.59 | 913,039 | -0.39(-1.63%) |
Apr 20, 2017 | 23.61 | 24.19 | 23.35 | 23.98 | 755,355 | +0.49(+2.09%) |
Apr 19, 2017 | 23.43 | 23.72 | 22.86 | 23.49 | 840,721 | +0.28(+1.21%) |
Apr 18, 2017 | 23.93 | 23.95 | 23.00 | 23.21 | 1,180,565 | -0.86(-3.57%) |
Apr 17, 2017 | 24.40 | 24.52 | 23.91 | 24.07 | 1,021,990 | -0.26(-1.07%) |
Apr 13, 2017 | 24.15 | 24.57 | 23.71 | 24.33 | 723,629 | +0.11(+0.45%) |
Apr 12, 2017 | 24.36 | 24.66 | 24.07 | 24.22 | 837,355 | -0.16(-0.66%) |
Apr 11, 2017 | 24.35 | 24.54 | 23.97 | 24.38 | 1,148,011 | -0.03(-0.12%) |
Apr 10, 2017 | 24.47 | 24.93 | 24.09 | 24.41 | 810,667 | -0.02(-0.08%) |
Apr 07, 2017 | 24.00 | 24.62 | 23.91 | 24.43 | 1,224,133 | +0.38(+1.58%) |
Apr 06, 2017 | 23.50 | 24.63 | 23.50 | 24.05 | 1,683,942 | +0.60(+2.56%) |
Apr 05, 2017 | 22.84 | 24.01 | 22.80 | 23.45 | 1,888,389 | +0.87(+3.85%) |
Apr 04, 2017 | 22.15 | 22.60 | 22.01 | 22.58 | 1,709,251 | +0.56(+2.54%) |
Apr 03, 2017 | 22.01 | 22.26 | 21.58 | 22.02 | 913,367 | +0.13(+0.59%) |
Mar 31, 2017 | 21.72 | 22.18 | 21.51 | 21.89 | 1,079,005 | +0.20(+0.92%) |
Mar 30, 2017 | 21.30 | 21.87 | 21.06 | 21.69 | 1,249,398 | +0.20(+0.93%) |
Mar 29, 2017 | 20.11 | 21.61 | 20.11 | 21.49 | 1,534,363 | +1.32(+6.54%) |
Mar 28, 2017 | 19.51 | 20.54 | 19.43 | 20.17 | 3,537,067 | +0.48(+2.44%) |
Mar 27, 2017 | 20.25 | 20.75 | 19.11 | 19.69 | 8,497,238 | -3.23(-14.09%) |
Mar 24, 2017 | 22.90 | 23.28 | 22.41 | 22.92 | 1,780,711 | -0.04(-0.17%) |
Mar 23, 2017 | 22.17 | 23.46 | 22.17 | 22.96 | 884,464 | +0.94(+4.27%) |
Mar 22, 2017 | 22.54 | 22.54 | 21.30 | 22.02 | 1,070,890 | -0.66(-2.91%) |
Mar 21, 2017 | 23.77 | 24.16 | 22.14 | 22.68 | 1,046,046 | -0.93(-3.94%) |
Mar 20, 2017 | 24.06 | 24.13 | 23.49 | 23.61 | 658,249 | -0.65(-2.68%) |
Mar 17, 2017 | 24.98 | 24.98 | 23.75 | 24.26 | 1,170,553 | -0.65(-2.61%) |
Mar 16, 2017 | 24.95 | 25.44 | 24.63 | 24.91 | 491,128 | -0.01(-0.04%) |
Mar 15, 2017 | 24.60 | 25.18 | 24.36 | 24.92 | 782,719 | +0.44(+1.80%) |
Mar 14, 2017 | 23.86 | 24.58 | 23.75 | 24.48 | 415,799 | +0.53(+2.21%) |
Mar 13, 2017 | 24.42 | 24.78 | 23.74 | 23.95 | 317,302 | -0.48(-1.96%) |
Mar 10, 2017 | 24.27 | 24.71 | 24.18 | 24.43 | 367,988 | +0.36(+1.50%) |
Mar 09, 2017 | 24.79 | 24.91 | 23.95 | 24.07 | 361,386 | -0.70(-2.83%) |
Mar 08, 2017 | 24.16 | 24.88 | 24.07 | 24.77 | 336,323 | +0.66(+2.74%) |
Mar 07, 2017 | 24.54 | 24.86 | 24.05 | 24.11 | 341,452 | -0.50(-2.03%) |
Mar 06, 2017 | 24.90 | 25.79 | 24.30 | 24.61 | 710,307 | -0.32(-1.28%) |
Mar 03, 2017 | 25.75 | 26.09 | 24.75 | 24.93 | 524,200 | -0.82(-3.18%) |
Mar 02, 2017 | 25.75 | 26.55 | 25.57 | 25.75 | 733,973 | +0.07(+0.27%) |
Mar 01, 2017 | 26.22 | 26.35 | 25.32 | 25.68 | 536,799 | -0.05(-0.19%) |
Feb 28, 2017 | 26.83 | 26.83 | 25.52 | 25.73 | 567,624 | -1.17(-4.35%) |
Feb 27, 2017 | 26.92 | 27.34 | 26.75 | 26.90 | 454,232 | -0.02(-0.07%) |
Feb 24, 2017 | 26.50 | 27.19 | 25.90 | 26.92 | 385,314 | +0.41(+1.55%) |
Feb 23, 2017 | 26.81 | 27.48 | 26.28 | 26.51 | 390,338 | -0.33(-1.23%) |
Feb 22, 2017 | 26.75 | 26.99 | 26.60 | 26.84 | 309,398 | +0.20(+0.75%) |
Feb 21, 2017 | 26.70 | 26.95 | 26.35 | 26.64 | 289,547 | +0.16(+0.60%) |
Feb 17, 2017 | 26.48 | 26.48 | 26.48 | 0 | +0.53(+2.04%) | |
Feb 16, 2017 | 26.17 | 26.38 | 25.65 | 25.95 | 599,795 | -0.15(-0.57%) |
Feb 15, 2017 | 25.95 | 26.23 | 25.73 | 26.10 | 373,735 | +0.15(+0.58%) |
Feb 14, 2017 | 25.49 | 26.47 | 25.46 | 25.95 | 474,845 | +0.28(+1.09%) |
Feb 13, 2017 | 26.79 | 26.79 | 25.60 | 25.67 | 424,692 | -0.92(-3.46%) |
Feb 10, 2017 | 25.97 | 26.86 | 25.91 | 26.59 | 562,767 | +0.88(+3.42%) |
Feb 09, 2017 | 25.11 | 26.15 | 25.11 | 25.71 | 415,265 | +0.64(+2.55%) |
Feb 08, 2017 | 24.49 | 25.37 | 24.28 | 25.07 | 505,285 | +0.56(+2.28%) |
Feb 07, 2017 | 25.23 | 25.57 | 24.42 | 24.51 | 1,174,891 | -0.59(-2.35%) |
Feb 06, 2017 | 24.93 | 25.23 | 24.70 | 25.10 | 560,271 | +0.21(+0.84%) |
Feb 03, 2017 | 24.93 | 25.24 | 24.38 | 24.89 | 638,572 | -0.49(-1.93%) |
Feb 02, 2017 | 25.70 | 25.90 | 25.06 | 25.38 | 463,858 | -0.48(-1.86%) |
Feb 01, 2017 | 26.30 | 26.74 | 25.69 | 25.86 | 814,927 | -0.40(-1.52%) |
Jan 31, 2017 | 25.12 | 26.26 | 24.62 | 26.26 | 868,672 | +0.68(+2.66%) |
Jan 30, 2017 | 25.36 | 25.75 | 24.78 | 25.58 | 633,824 | +0.33(+1.31%) |
Jan 27, 2017 | 26.60 | 26.96 | 25.10 | 25.25 | 775,462 | -1.41(-5.29%) |
Jan 26, 2017 | 27.35 | 27.42 | 26.62 | 26.66 | 664,586 | -0.69(-2.52%) |
Jan 25, 2017 | 27.20 | 27.83 | 27.20 | 27.35 | 383,811 | +0.34(+1.26%) |
Jan 24, 2017 | 26.62 | 27.14 | 26.46 | 27.01 | 687,383 | +0.45(+1.69%) |
Jan 23, 2017 | 27.23 | 27.48 | 26.41 | 26.56 | 464,869 | -0.42(-1.56%) |
Jan 20, 2017 | 27.14 | 27.19 | 26.61 | 26.98 | 403,985 | +0.23(+0.86%) |
Jan 19, 2017 | 27.25 | 27.42 | 26.68 | 26.75 | 458,474 | -0.41(-1.51%) |
Jan 18, 2017 | 28.04 | 28.32 | 26.65 | 27.16 | 555,907 | -0.59(-2.13%) |
Jan 17, 2017 | 27.31 | 28.94 | 27.20 | 27.75 | 635,025 | +0.66(+2.44%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.47 | 27.74 | 26.99 | 27.02 | 729,596 | -0.72(-2.60%) |
Jan 11, 2017 | 29.57 | 29.58 | 27.58 | 27.74 | 719,765 | -1.64(-5.58%) |
Jan 10, 2017 | 27.80 | 29.57 | 27.66 | 29.38 | 1,038,985 | +1.82(+6.60%) |
Jan 09, 2017 | 27.83 | 27.85 | 27.42 | 27.56 | 651,883 | -0.24(-0.86%) |
Jan 06, 2017 | 26.44 | 28.52 | 26.26 | 27.80 | 3,658,585 | -0.85(-2.97%) |
Jan 05, 2017 | 28.64 | 29.16 | 27.32 | 28.65 | 2,096,090 | -1.34(-4.47%) |
Jan 04, 2017 | 30.06 | 30.53 | 29.80 | 29.99 | 642,562 | +0.06(+0.20%) |