Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.29 | 33.45 | 33.01 | 33.33 | 364,105 | +0.29(+0.88%) |
Nov 29, 2017 | 34.13 | 34.40 | 32.88 | 33.04 | 307,490 | -1.06(-3.11%) |
Nov 28, 2017 | 33.75 | 34.19 | 33.45 | 34.10 | 598,494 | +0.29(+0.86%) |
Nov 27, 2017 | 34.01 | 34.47 | 33.81 | 33.81 | 699,409 | -0.20(-0.59%) |
Nov 24, 2017 | 33.71 | 34.25 | 33.55 | 34.01 | 370,383 | +0.45(+1.34%) |
Nov 22, 2017 | 33.60 | 33.78 | 33.41 | 33.56 | 422,832 | +0.03(+0.09%) |
Nov 21, 2017 | 33.69 | 33.91 | 33.23 | 33.53 | 498,582 | -0.02(-0.06%) |
Nov 20, 2017 | 32.00 | 33.74 | 32.00 | 33.55 | 410,802 | +0.52(+1.57%) |
Nov 17, 2017 | 33.26 | 33.61 | 32.81 | 33.03 | 781,568 | -0.46(-1.37%) |
Nov 16, 2017 | 33.05 | 33.70 | 32.94 | 33.49 | 418,870 | +0.64(+1.95%) |
Nov 15, 2017 | 32.87 | 33.23 | 32.64 | 32.85 | 416,508 | -0.30(-0.90%) |
Nov 14, 2017 | 32.91 | 33.24 | 32.85 | 33.15 | 372,411 | +0.10(+0.30%) |
Nov 13, 2017 | 33.15 | 33.50 | 32.94 | 33.05 | 573,846 | -0.32(-0.96%) |
Nov 10, 2017 | 33.23 | 33.56 | 32.89 | 33.37 | 451,565 | +0.07(+0.21%) |
Nov 09, 2017 | 33.33 | 33.64 | 32.49 | 33.30 | 474,498 | -0.39(-1.16%) |
Nov 08, 2017 | 33.00 | 34.03 | 33.00 | 33.69 | 541,834 | +0.44(+1.32%) |
Nov 07, 2017 | 33.35 | 33.75 | 33.15 | 33.25 | 503,309 | -0.57(-1.69%) |
Nov 06, 2017 | 34.24 | 34.50 | 33.64 | 33.82 | 501,074 | -0.48(-1.40%) |
Nov 03, 2017 | 32.27 | 34.89 | 32.27 | 34.30 | 726,562 | +2.14(+6.65%) |
Nov 02, 2017 | 32.26 | 32.62 | 31.94 | 32.16 | 473,831 | -0.05(-0.16%) |
Nov 01, 2017 | 32.83 | 33.62 | 31.75 | 32.21 | 512,984 | -0.35(-1.07%) |
Oct 31, 2017 | 32.40 | 32.84 | 32.16 | 32.56 | 545,797 | +0.15(+0.46%) |
Oct 30, 2017 | 32.66 | 32.93 | 32.25 | 32.41 | 481,938 | -0.29(-0.89%) |
Oct 27, 2017 | 33.20 | 33.34 | 32.46 | 32.70 | 416,373 | -0.46(-1.39%) |
Oct 26, 2017 | 32.91 | 33.37 | 32.91 | 33.16 | 272,127 | +0.26(+0.79%) |
Oct 25, 2017 | 32.83 | 33.09 | 32.61 | 32.90 | 369,090 | +0.06(+0.18%) |
Oct 24, 2017 | 32.90 | 33.15 | 32.47 | 32.84 | 370,755 | -0.09(-0.27%) |
Oct 23, 2017 | 33.07 | 33.32 | 32.76 | 32.93 | 384,236 | -0.15(-0.45%) |
Oct 20, 2017 | 33.04 | 33.47 | 32.72 | 33.08 | 418,779 | +0.25(+0.76%) |
Oct 19, 2017 | 32.75 | 33.19 | 32.41 | 32.83 | 330,262 | -0.09(-0.27%) |
Oct 18, 2017 | 32.70 | 33.21 | 32.70 | 32.92 | 367,878 | +0.29(+0.89%) |
Oct 17, 2017 | 32.71 | 33.22 | 32.60 | 32.63 | 363,897 | -0.08(-0.24%) |
Oct 16, 2017 | 33.06 | 33.44 | 32.69 | 32.71 | 312,732 | -0.40(-1.21%) |
Oct 13, 2017 | 33.06 | 33.48 | 33.02 | 33.11 | 365,227 | +0.03(+0.09%) |
Oct 12, 2017 | 32.70 | 33.53 | 32.70 | 33.08 | 714,659 | +0.42(+1.29%) |
Oct 11, 2017 | 33.37 | 33.62 | 32.44 | 32.66 | 393,506 | -0.76(-2.27%) |
Oct 10, 2017 | 33.55 | 33.77 | 33.28 | 33.42 | 505,443 | +0.07(+0.21%) |
Oct 09, 2017 | 33.47 | 34.44 | 33.09 | 33.35 | 302,226 | +0.00(+0.00%) |
Oct 06, 2017 | 32.85 | 33.44 | 32.85 | 33.35 | 358,288 | +0.37(+1.12%) |
Oct 05, 2017 | 32.86 | 33.14 | 32.70 | 32.98 | 241,889 | +0.22(+0.67%) |
Oct 04, 2017 | 32.44 | 32.87 | 32.37 | 32.76 | 284,682 | +0.21(+0.65%) |
Oct 03, 2017 | 32.15 | 32.77 | 32.15 | 32.55 | 336,892 | +0.42(+1.31%) |
Oct 02, 2017 | 31.91 | 32.27 | 31.73 | 32.13 | 403,161 | +0.30(+0.94%) |
Sep 29, 2017 | 31.97 | 32.22 | 31.76 | 31.83 | 450,007 | -0.18(-0.56%) |
Sep 28, 2017 | 31.81 | 32.17 | 31.34 | 32.01 | 298,689 | +0.15(+0.47%) |
Sep 27, 2017 | 31.91 | 32.13 | 31.55 | 31.86 | 389,364 | +0.07(+0.22%) |
Sep 26, 2017 | 31.86 | 32.11 | 31.77 | 31.79 | 408,677 | +0.20(+0.63%) |
Sep 25, 2017 | 31.88 | 32.33 | 31.30 | 31.59 | 482,321 | -0.23(-0.72%) |
Sep 22, 2017 | 31.74 | 32.03 | 31.58 | 31.82 | 474,931 | +0.02(+0.06%) |
Sep 21, 2017 | 31.68 | 32.02 | 31.47 | 31.80 | 394,105 | +0.21(+0.66%) |
Sep 20, 2017 | 31.46 | 31.72 | 31.14 | 31.59 | 642,958 | +0.24(+0.77%) |
Sep 19, 2017 | 30.89 | 31.40 | 30.73 | 31.35 | 322,894 | +0.50(+1.62%) |
Sep 18, 2017 | 30.54 | 31.06 | 30.54 | 30.85 | 686,681 | +0.32(+1.05%) |
Sep 15, 2017 | 30.93 | 30.94 | 30.52 | 30.53 | 491,192 | -0.42(-1.36%) |
Sep 14, 2017 | 30.99 | 31.10 | 30.77 | 30.95 | 119,558 | -0.04(-0.13%) |
Sep 13, 2017 | 31.11 | 31.22 | 30.19 | 30.99 | 272,985 | -0.16(-0.51%) |
Sep 12, 2017 | 31.17 | 31.22 | 30.84 | 31.15 | 205,147 | +0.09(+0.29%) |
Sep 11, 2017 | 30.31 | 31.12 | 30.31 | 31.06 | 388,600 | +0.34(+1.11%) |
Sep 08, 2017 | 30.72 | 30.94 | 30.43 | 30.72 | 263,813 | +0.01(+0.03%) |
Sep 07, 2017 | 30.29 | 30.78 | 30.09 | 30.71 | 728,936 | +0.54(+1.79%) |
Sep 06, 2017 | 30.10 | 30.23 | 29.90 | 30.17 | 336,653 | +0.06(+0.20%) |
Sep 05, 2017 | 30.52 | 30.65 | 29.94 | 30.11 | 335,089 | -0.51(-1.67%) |
Sep 01, 2017 | 30.28 | 30.75 | 30.25 | 30.62 | 310,521 | +0.31(+1.02%) |
Aug 31, 2017 | 29.98 | 30.35 | 29.88 | 30.31 | 297,871 | +0.31(+1.03%) |
Aug 30, 2017 | 29.78 | 30.00 | 29.65 | 30.00 | 162,839 | +0.33(+1.11%) |
Aug 29, 2017 | 29.20 | 29.75 | 29.05 | 29.67 | 352,608 | +0.20(+0.68%) |
Aug 28, 2017 | 29.05 | 29.48 | 28.95 | 29.47 | 253,298 | +0.42(+1.45%) |
Aug 25, 2017 | 29.16 | 28.94 | 29.05 | 251,890 | +0.03(+0.10%) | |
Aug 24, 2017 | 28.93 | 29.17 | 28.20 | 29.02 | 246,725 | +0.18(+0.62%) |
Aug 23, 2017 | 28.96 | 29.22 | 28.80 | 28.84 | 148,409 | -0.31(-1.06%) |
Aug 22, 2017 | 29.11 | 29.31 | 28.88 | 29.15 | 254,803 | +0.18(+0.62%) |
Aug 21, 2017 | 28.86 | 29.00 | 28.66 | 28.97 | 223,463 | +0.01(+0.03%) |
Aug 18, 2017 | 28.73 | 29.09 | 28.26 | 28.96 | 210,609 | +0.05(+0.17%) |
Aug 17, 2017 | 29.31 | 29.52 | 28.81 | 28.91 | 251,738 | -0.55(-1.87%) |
Aug 16, 2017 | 29.23 | 29.75 | 29.23 | 29.46 | 265,100 | +0.14(+0.48%) |
Aug 15, 2017 | 29.50 | 29.98 | 29.16 | 29.32 | 506,440 | -1.02(-3.36%) |
Aug 14, 2017 | 30.19 | 30.70 | 30.13 | 30.34 | 722,664 | +0.36(+1.20%) |
Aug 11, 2017 | 30.81 | 31.10 | 28.73 | 29.98 | 1,415,833 | +2.06(+7.38%) |
Aug 10, 2017 | 28.21 | 28.40 | 27.79 | 27.92 | 506,478 | -0.44(-1.55%) |
Aug 09, 2017 | 28.41 | 28.63 | 28.21 | 28.36 | 224,442 | -0.26(-0.91%) |
Aug 08, 2017 | 27.98 | 28.93 | 27.89 | 28.62 | 367,770 | +0.67(+2.40%) |
Aug 07, 2017 | 27.69 | 28.00 | 27.58 | 27.95 | 146,368 | +0.33(+1.19%) |
Aug 04, 2017 | 27.53 | 27.67 | 27.34 | 27.62 | 118,631 | +0.15(+0.55%) |
Aug 03, 2017 | 27.37 | 27.93 | 27.18 | 27.47 | 205,950 | +0.14(+0.51%) |
Aug 02, 2017 | 28.31 | 28.31 | 27.32 | 27.33 | 335,618 | -1.03(-3.63%) |
Aug 01, 2017 | 28.58 | 28.70 | 28.13 | 28.36 | 270,341 | -0.12(-0.42%) |
Jul 31, 2017 | 28.27 | 28.57 | 27.89 | 28.48 | 365,033 | +0.26(+0.92%) |
Jul 28, 2017 | 27.96 | 28.26 | 27.83 | 28.22 | 180,420 | +0.20(+0.71%) |
Jul 27, 2017 | 28.39 | 28.61 | 27.84 | 28.02 | 197,064 | -0.30(-1.06%) |
Jul 26, 2017 | 28.73 | 28.93 | 28.25 | 28.32 | 349,158 | -0.40(-1.39%) |
Jul 25, 2017 | 28.72 | 28.87 | 28.48 | 28.72 | 124,064 | +0.21(+0.74%) |
Jul 24, 2017 | 28.37 | 28.61 | 28.34 | 28.51 | 373,068 | +0.05(+0.18%) |
Jul 21, 2017 | 28.66 | 28.90 | 28.26 | 28.46 | 302,033 | -0.04(-0.14%) |
Jul 20, 2017 | 28.65 | 28.77 | 28.46 | 28.50 | 260,686 | -0.16(-0.56%) |
Jul 19, 2017 | 28.71 | 28.93 | 28.71 | 28.66 | 309,987 | +0.00(+0.00%) |
Jul 18, 2017 | 28.50 | 28.75 | 28.20 | 28.66 | 397,223 | +0.14(+0.49%) |
Jul 17, 2017 | 28.99 | 29.00 | 27.83 | 28.52 | 766,109 | +1.25(+4.58%) |
Jul 14, 2017 | 27.18 | 27.48 | 26.98 | 27.27 | 192,215 | +0.08(+0.29%) |
Jul 13, 2017 | 27.06 | 27.51 | 25.33 | 27.19 | 420,257 | +0.11(+0.41%) |
Jul 12, 2017 | 26.66 | 27.98 | 26.51 | 27.08 | 355,237 | +0.57(+2.15%) |
Jul 11, 2017 | 25.71 | 26.57 | 25.41 | 26.51 | 377,977 | +0.82(+3.19%) |
Jul 10, 2017 | 25.71 | 25.90 | 25.22 | 25.69 | 137,594 | -0.09(-0.35%) |
Jul 07, 2017 | 25.33 | 25.82 | 24.99 | 25.78 | 132,919 | +0.57(+2.26%) |
Jul 06, 2017 | 25.10 | 25.50 | 25.00 | 25.21 | 227,875 | -0.03(-0.12%) |
Jul 05, 2017 | 25.17 | 25.30 | 24.72 | 25.24 | 231,194 | +0.10(+0.40%) |
Jul 03, 2017 | 25.77 | 25.88 | 24.98 | 25.14 | 161,077 | -0.55(-2.14%) |
Jun 30, 2017 | 25.50 | 25.71 | 25.36 | 25.69 | 247,213 | +0.28(+1.10%) |
Jun 29, 2017 | 25.99 | 25.99 | 25.34 | 25.41 | 154,736 | -0.55(-2.12%) |
Jun 28, 2017 | 25.97 | 26.24 | 25.71 | 25.96 | 398,939 | +0.16(+0.62%) |
Jun 27, 2017 | 26.06 | 26.16 | 25.79 | 25.80 | 329,446 | -0.27(-1.04%) |
Jun 26, 2017 | 26.46 | 26.71 | 25.96 | 26.07 | 276,632 | -0.36(-1.36%) |
Jun 23, 2017 | 26.15 | 26.69 | 25.85 | 26.43 | 346,672 | +0.30(+1.15%) |
Jun 22, 2017 | 25.86 | 26.25 | 25.75 | 26.13 | 328,129 | +0.31(+1.20%) |
Jun 21, 2017 | 25.38 | 26.06 | 25.38 | 25.82 | 368,678 | +0.52(+2.06%) |
Jun 20, 2017 | 24.81 | 25.34 | 24.60 | 25.30 | 354,043 | +0.48(+1.93%) |
Jun 19, 2017 | 24.81 | 25.07 | 24.80 | 24.82 | 333,702 | +0.04(+0.16%) |
Jun 16, 2017 | 25.00 | 25.04 | 24.68 | 24.78 | 725,313 | -0.57(-2.25%) |
Jun 15, 2017 | 25.33 | 25.52 | 25.05 | 25.35 | 450,048 | -0.21(-0.82%) |
Jun 14, 2017 | 26.00 | 26.09 | 25.48 | 25.56 | 271,141 | -0.52(-1.99%) |
Jun 13, 2017 | 26.39 | 26.51 | 26.04 | 26.08 | 332,605 | -0.17(-0.65%) |
Jun 12, 2017 | 25.82 | 26.41 | 25.70 | 26.25 | 417,153 | +0.05(+0.19%) |
Jun 09, 2017 | 26.13 | 26.44 | 25.81 | 26.20 | 395,602 | +0.05(+0.19%) |
Jun 08, 2017 | 26.24 | 26.33 | 25.94 | 26.15 | 378,666 | -0.01(-0.04%) |
Jun 07, 2017 | 26.14 | 26.44 | 25.80 | 26.16 | 481,110 | +0.06(+0.23%) |
Jun 06, 2017 | 25.94 | 26.31 | 25.94 | 26.10 | 343,515 | +0.02(+0.08%) |
Jun 05, 2017 | 25.86 | 26.13 | 25.78 | 26.08 | 451,780 | +0.14(+0.54%) |
Jun 02, 2017 | 25.72 | 26.08 | 25.65 | 25.94 | 248,810 | +0.24(+0.93%) |
Jun 01, 2017 | 25.14 | 25.71 | 24.98 | 25.70 | 300,773 | +0.69(+2.76%) |
May 31, 2017 | 24.84 | 25.05 | 24.58 | 25.01 | 238,917 | +0.17(+0.68%) |
May 30, 2017 | 23.62 | 25.11 | 23.62 | 24.84 | 97,019 | -0.22(-0.88%) |
May 26, 2017 | 25.21 | 24.88 | 25.06 | 160,788 | -0.02(-0.08%) | |
May 25, 2017 | 25.12 | 25.37 | 25.02 | 25.08 | 196,889 | -0.12(-0.48%) |
May 24, 2017 | 24.85 | 25.29 | 24.64 | 25.20 | 296,299 | +0.31(+1.25%) |
May 23, 2017 | 24.96 | 24.98 | 24.33 | 24.89 | 243,128 | -0.01(-0.04%) |
May 22, 2017 | 24.71 | 24.92 | 24.01 | 24.90 | 297,948 | +0.22(+0.89%) |
May 19, 2017 | 24.64 | 24.98 | 24.64 | 24.68 | 211,157 | +0.10(+0.41%) |
May 18, 2017 | 24.83 | 24.96 | 24.38 | 24.58 | 470,195 | -0.33(-1.32%) |
May 17, 2017 | 25.18 | 25.34 | 24.79 | 24.91 | 258,653 | -0.54(-2.12%) |
May 16, 2017 | 25.61 | 25.74 | 25.32 | 25.45 | 523,736 | -0.15(-0.59%) |
May 15, 2017 | 25.58 | 25.89 | 25.20 | 25.60 | 272,934 | -0.03(-0.12%) |
May 12, 2017 | 25.70 | 26.02 | 25.50 | 25.63 | 267,972 | -0.13(-0.50%) |
May 11, 2017 | 25.62 | 26.11 | 25.50 | 25.76 | 312,385 | -0.03(-0.12%) |
May 10, 2017 | 25.70 | 25.92 | 25.54 | 25.79 | 462,763 | +0.18(+0.70%) |
May 09, 2017 | 25.18 | 25.73 | 25.10 | 25.61 | 351,788 | +0.45(+1.79%) |
May 08, 2017 | 25.18 | 25.50 | 24.70 | 25.16 | 419,135 | -0.02(-0.08%) |
May 05, 2017 | 24.64 | 25.19 | 24.57 | 25.18 | 432,650 | +0.47(+1.90%) |
May 04, 2017 | 24.48 | 24.86 | 24.17 | 24.71 | 324,665 | +0.23(+0.94%) |
May 03, 2017 | 23.87 | 24.54 | 23.87 | 24.48 | 385,504 | +0.14(+0.58%) |
May 02, 2017 | 24.04 | 24.87 | 23.93 | 24.34 | 601,849 | +0.20(+0.83%) |
May 01, 2017 | 23.30 | 24.39 | 23.29 | 24.14 | 643,629 | +0.84(+3.61%) |
Apr 28, 2017 | 22.37 | 23.45 | 21.52 | 23.30 | 758,244 | +0.36(+1.57%) |
Apr 27, 2017 | 22.73 | 23.10 | 22.62 | 22.94 | 648,081 | +0.24(+1.06%) |
Apr 26, 2017 | 22.54 | 22.86 | 22.49 | 22.70 | 341,956 | +0.10(+0.44%) |
Apr 25, 2017 | 22.63 | 22.84 | 22.52 | 22.60 | 365,510 | +0.14(+0.62%) |
Apr 24, 2017 | 22.72 | 22.92 | 22.40 | 22.46 | 593,003 | +0.04(+0.18%) |
Apr 21, 2017 | 22.31 | 22.59 | 22.18 | 22.42 | 268,738 | +0.11(+0.49%) |
Apr 20, 2017 | 22.48 | 22.48 | 21.94 | 22.31 | 271,180 | -0.04(-0.18%) |
Apr 19, 2017 | 22.35 | 22.67 | 22.27 | 22.35 | 285,644 | -0.01(-0.04%) |
Apr 18, 2017 | 21.88 | 22.44 | 21.88 | 22.36 | 411,810 | +0.40(+1.82%) |
Apr 17, 2017 | 21.78 | 21.98 | 21.69 | 21.96 | 306,757 | +0.22(+1.01%) |
Apr 13, 2017 | 21.90 | 22.00 | 21.55 | 21.74 | 293,917 | -0.21(-0.96%) |
Apr 12, 2017 | 22.15 | 22.22 | 21.94 | 21.95 | 167,704 | -0.25(-1.13%) |
Apr 11, 2017 | 22.15 | 22.35 | 21.91 | 22.20 | 321,404 | +0.04(+0.18%) |
Apr 10, 2017 | 22.45 | 22.48 | 22.00 | 22.16 | 444,267 | -0.22(-0.98%) |
Apr 07, 2017 | 22.24 | 22.56 | 22.05 | 22.38 | 401,779 | +0.02(+0.09%) |
Apr 06, 2017 | 22.48 | 22.57 | 22.13 | 22.36 | 398,044 | -0.21(-0.93%) |
Apr 05, 2017 | 23.01 | 23.04 | 22.34 | 22.57 | 597,469 | -0.29(-1.27%) |
Apr 04, 2017 | 23.24 | 23.57 | 22.83 | 22.86 | 357,703 | -0.41(-1.76%) |
Apr 03, 2017 | 23.66 | 23.78 | 23.12 | 23.27 | 339,270 | -0.38(-1.61%) |
Mar 31, 2017 | 23.50 | 23.74 | 23.42 | 23.65 | 287,849 | +0.07(+0.30%) |
Mar 30, 2017 | 23.57 | 23.74 | 23.42 | 23.58 | 263,223 | -0.03(-0.13%) |
Mar 29, 2017 | 23.42 | 23.70 | 23.35 | 23.61 | 231,568 | +0.08(+0.34%) |
Mar 28, 2017 | 23.60 | 23.74 | 23.41 | 23.53 | 258,693 | -0.18(-0.76%) |
Mar 27, 2017 | 23.55 | 23.96 | 23.42 | 23.71 | 212,155 | -0.21(-0.88%) |
Mar 24, 2017 | 23.97 | 24.17 | 23.79 | 23.92 | 281,983 | -0.05(-0.21%) |
Mar 23, 2017 | 23.51 | 24.17 | 23.45 | 23.97 | 358,840 | +0.46(+1.96%) |
Mar 22, 2017 | 23.56 | 23.65 | 23.32 | 23.51 | 294,622 | -0.13(-0.55%) |
Mar 21, 2017 | 24.60 | 24.60 | 23.62 | 23.64 | 387,838 | -0.85(-3.47%) |
Mar 20, 2017 | 24.87 | 25.15 | 24.46 | 24.49 | 203,181 | -0.16(-0.65%) |
Mar 17, 2017 | 24.43 | 24.71 | 24.36 | 24.65 | 627,781 | +0.07(+0.28%) |
Mar 16, 2017 | 24.64 | 24.80 | 24.33 | 24.58 | 186,763 | +0.01(+0.04%) |
Mar 15, 2017 | 24.26 | 24.63 | 24.21 | 24.57 | 162,906 | +0.35(+1.45%) |
Mar 14, 2017 | 24.60 | 24.64 | 24.18 | 24.22 | 156,811 | -0.49(-1.98%) |
Mar 13, 2017 | 24.54 | 24.84 | 24.53 | 24.71 | 187,721 | +0.12(+0.49%) |
Mar 10, 2017 | 24.45 | 24.63 | 24.25 | 24.59 | 251,827 | +0.17(+0.70%) |
Mar 09, 2017 | 24.52 | 24.66 | 24.34 | 24.42 | 348,822 | -0.05(-0.20%) |
Mar 08, 2017 | 24.59 | 24.69 | 24.48 | 24.47 | 234,115 | -0.03(-0.12%) |
Mar 07, 2017 | 24.80 | 25.05 | 24.48 | 24.50 | 191,101 | -0.33(-1.33%) |
Mar 06, 2017 | 24.78 | 24.94 | 24.52 | 24.83 | 200,148 | -0.06(-0.24%) |
Mar 03, 2017 | 25.31 | 25.39 | 24.87 | 24.89 | 175,032 | -0.42(-1.66%) |
Mar 02, 2017 | 24.97 | 25.45 | 24.80 | 25.31 | 248,572 | +0.35(+1.40%) |
Mar 01, 2017 | 25.13 | 25.27 | 24.89 | 24.96 | 210,768 | +0.01(+0.04%) |
Feb 28, 2017 | 25.89 | 25.89 | 24.92 | 24.95 | 322,054 | -0.91(-3.52%) |
Feb 27, 2017 | 25.64 | 25.94 | 25.57 | 25.86 | 452,374 | +0.13(+0.51%) |
Feb 24, 2017 | 25.34 | 25.75 | 25.09 | 25.73 | 382,733 | +0.16(+0.63%) |
Feb 23, 2017 | 25.88 | 25.91 | 25.53 | 25.57 | 161,213 | -0.23(-0.89%) |
Feb 22, 2017 | 25.61 | 26.01 | 25.54 | 25.80 | 173,566 | +0.03(+0.12%) |
Feb 21, 2017 | 25.60 | 26.02 | 25.56 | 25.77 | 206,878 | +0.22(+0.86%) |
Feb 17, 2017 | 25.55 | 25.55 | 25.55 | 0 | -0.17(-0.66%) | |
Feb 16, 2017 | 26.00 | 26.10 | 25.64 | 25.72 | 226,325 | -0.28(-1.08%) |
Feb 15, 2017 | 25.96 | 26.05 | 25.81 | 26.00 | 99,817 | -0.08(-0.31%) |
Feb 14, 2017 | 25.89 | 26.11 | 25.79 | 26.08 | 207,671 | +0.03(+0.12%) |
Feb 13, 2017 | 26.35 | 26.35 | 26.03 | 26.05 | 139,637 | -0.27(-1.03%) |
Feb 10, 2017 | 26.47 | 26.47 | 26.13 | 26.32 | 116,659 | +0.04(+0.15%) |
Feb 09, 2017 | 25.87 | 26.32 | 25.72 | 26.28 | 321,708 | +0.33(+1.27%) |
Feb 08, 2017 | 26.28 | 26.28 | 25.92 | 25.95 | 233,517 | -0.36(-1.37%) |
Feb 07, 2017 | 26.52 | 26.57 | 26.30 | 26.31 | 293,608 | -0.19(-0.72%) |
Feb 06, 2017 | 26.76 | 27.23 | 26.21 | 26.50 | 392,328 | -0.49(-1.82%) |
Feb 03, 2017 | 26.78 | 26.84 | 26.53 | 26.99 | 370,964 | +0.42(+1.58%) |
Feb 02, 2017 | 27.50 | 28.35 | 26.03 | 26.57 | 1,051,758 | +1.05(+4.11%) |
Feb 01, 2017 | 25.80 | 26.02 | 24.92 | 25.52 | 417,845 | -0.20(-0.78%) |
Jan 31, 2017 | 25.52 | 25.78 | 25.18 | 25.72 | 196,187 | +0.08(+0.31%) |
Jan 30, 2017 | 25.55 | 25.76 | 25.25 | 25.64 | 225,422 | -0.13(-0.50%) |
Jan 27, 2017 | 25.85 | 26.04 | 25.62 | 25.77 | 118,659 | +0.03(+0.12%) |
Jan 26, 2017 | 25.75 | 25.79 | 25.50 | 25.74 | 129,226 | -0.02(-0.08%) |
Jan 25, 2017 | 25.79 | 26.02 | 25.54 | 25.76 | 122,551 | +0.08(+0.31%) |
Jan 24, 2017 | 25.43 | 25.78 | 25.28 | 25.68 | 239,895 | +0.28(+1.10%) |
Jan 23, 2017 | 25.26 | 25.44 | 25.07 | 25.40 | 108,699 | +0.02(+0.08%) |
Jan 20, 2017 | 25.45 | 25.60 | 25.27 | 25.38 | 190,542 | -0.07(-0.28%) |
Jan 19, 2017 | 25.46 | 25.71 | 25.24 | 25.45 | 250,174 | -0.02(-0.08%) |
Jan 18, 2017 | 25.23 | 25.48 | 24.99 | 25.47 | 210,397 | +0.37(+1.47%) |
Jan 17, 2017 | 25.15 | 25.41 | 24.89 | 25.10 | 203,180 | -0.23(-0.91%) |
Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | +0.08(+0.32%) | |
Jan 12, 2017 | 25.39 | 25.61 | 24.81 | 25.25 | 95,229 | -0.26(-1.02%) |
Jan 11, 2017 | 25.39 | 25.52 | 25.30 | 25.51 | 117,833 | +0.12(+0.47%) |
Jan 10, 2017 | 25.20 | 25.56 | 25.11 | 25.39 | 111,866 | +0.20(+0.79%) |
Jan 09, 2017 | 25.46 | 25.46 | 25.15 | 25.19 | 99,544 | -0.29(-1.14%) |
Jan 06, 2017 | 25.81 | 25.96 | 24.86 | 25.48 | 146,899 | -0.27(-1.05%) |
Jan 05, 2017 | 25.70 | 25.92 | 25.46 | 25.75 | 129,482 | +0.09(+0.35%) |
Jan 04, 2017 | 25.60 | 25.75 | 25.50 | 25.66 | 228,667 | +0.16(+0.63%) |
Jan 03, 2017 | 25.26 | 25.82 | 25.07 | 25.50 | 204,544 | +0.48(+1.92%) |
Dec 30, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 25.04 | 25.33 | 24.90 | 25.08 | 97,287 | -0.01(-0.04%) |
Dec 28, 2016 | 25.43 | 25.58 | 24.77 | 25.09 | 135,707 | -0.32(-1.26%) |
Dec 27, 2016 | 25.01 | 25.49 | 24.94 | 25.41 | 91,343 | +0.44(+1.76%) |
Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.21(+0.85%) | |
Dec 22, 2016 | 25.15 | 25.15 | 24.57 | 24.76 | 198,876 | -0.45(-1.79%) |
Dec 21, 2016 | 25.11 | 25.37 | 24.85 | 25.21 | 236,064 | +0.10(+0.40%) |
Dec 20, 2016 | 24.58 | 25.25 | 24.27 | 25.11 | 604,984 | +0.75(+3.08%) |
Dec 19, 2016 | 24.35 | 24.70 | 24.23 | 24.36 | 133,017 | -0.05(-0.20%) |
Dec 16, 2016 | 24.33 | 24.86 | 24.33 | 24.41 | 447,884 | +0.18(+0.74%) |
Dec 15, 2016 | 24.10 | 24.47 | 24.10 | 24.23 | 275,978 | +0.05(+0.21%) |
Dec 14, 2016 | 24.65 | 24.81 | 24.13 | 24.18 | 195,703 | -0.58(-2.34%) |
Dec 13, 2016 | 24.64 | 24.92 | 24.48 | 24.76 | 190,225 | +0.22(+0.90%) |
Dec 12, 2016 | 24.95 | 24.97 | 24.30 | 24.54 | 201,754 | -0.54(-2.15%) |
Dec 09, 2016 | 25.25 | 25.49 | 24.89 | 25.08 | 204,309 | -0.24(-0.95%) |
Dec 08, 2016 | 25.00 | 25.43 | 24.81 | 25.32 | 319,313 | +0.36(+1.44%) |
Dec 07, 2016 | 24.79 | 25.10 | 24.71 | 24.96 | 203,386 | +0.02(+0.08%) |
Dec 06, 2016 | 24.81 | 24.96 | 24.39 | 24.94 | 226,141 | +0.16(+0.65%) |
Dec 05, 2016 | 24.13 | 24.78 | 24.02 | 24.78 | 204,446 | +0.73(+3.04%) |
Dec 02, 2016 | 24.22 | 24.41 | 24.02 | 24.05 | 197,899 | -0.30(-1.23%) |