Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 25.25 | 25.45 | 25.21 | 25.39 | 34,838 | +0.19(+0.74%) |
Dec 27, 2017 | 25.44 | 25.53 | 25.16 | 25.21 | 57,627 | -0.28(-1.10%) |
Dec 26, 2017 | 25.49 | 25.67 | 25.28 | 25.49 | 30,226 | -0.09(-0.36%) |
Dec 22, 2017 | 26.19 | 26.19 | 25.39 | 25.58 | 57,452 | -0.56(-2.14%) |
Dec 21, 2017 | 26.05 | 26.33 | 26.05 | 26.14 | 42,215 | +0.14(+0.54%) |
Dec 20, 2017 | 26.14 | 26.37 | 25.91 | 26.00 | 45,829 | +0.00(+0.00%) |
Dec 19, 2017 | 27.07 | 27.12 | 25.91 | 26.00 | 70,698 | -1.03(-3.80%) |
Dec 18, 2017 | 26.51 | 27.03 | 26.37 | 27.03 | 71,813 | +0.70(+2.66%) |
Dec 15, 2017 | 25.77 | 26.47 | 25.77 | 26.33 | 514,109 | +0.70(+2.73%) |
Dec 14, 2017 | 25.86 | 25.98 | 25.53 | 25.63 | 79,065 | -0.28(-1.08%) |
Dec 13, 2017 | 25.72 | 26.19 | 25.72 | 25.91 | 55,262 | +0.28(+1.09%) |
Dec 12, 2017 | 26.14 | 26.19 | 25.63 | 25.63 | 106,716 | -0.42(-1.61%) |
Dec 11, 2017 | 25.95 | 26.14 | 25.81 | 26.05 | 54,962 | +0.09(+0.36%) |
Dec 08, 2017 | 26.28 | 26.33 | 25.95 | 25.95 | 50,079 | +0.00(+0.00%) |
Dec 07, 2017 | 26.28 | 26.61 | 26.14 | 52,969 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.75 | 26.84 | 26.23 | 26.33 | 41,134 | -0.37(-1.40%) |
Dec 05, 2017 | 27.21 | 27.31 | 26.63 | 26.70 | 66,403 | -0.42(-1.55%) |
Dec 04, 2017 | 27.12 | 27.59 | 27.12 | 27.12 | 61,830 | +0.23(+0.87%) |
Dec 01, 2017 | 26.42 | 27.07 | 26.14 | 26.89 | 175,435 | +0.65(+2.49%) |
Nov 30, 2017 | 26.98 | 26.99 | 25.77 | 26.23 | 152,376 | -0.70(-2.60%) |
Nov 29, 2017 | 26.51 | 27.07 | 26.51 | 26.93 | 72,736 | +0.51(+1.94%) |
Nov 28, 2017 | 26.05 | 26.56 | 25.91 | 26.42 | 69,636 | +0.37(+1.43%) |
Nov 27, 2017 | 25.95 | 26.19 | 25.91 | 26.05 | 47,183 | +0.09(+0.36%) |
Nov 24, 2017 | 26.09 | 26.09 | 25.44 | 25.95 | 43,219 | -0.07(-0.27%) |
Nov 22, 2017 | 26.12 | 26.26 | 25.93 | 26.02 | 43,512 | -0.05(-0.18%) |
Nov 21, 2017 | 25.88 | 26.12 | 25.74 | 26.07 | 76,094 | +0.42(+1.63%) |
Nov 20, 2017 | 25.47 | 25.88 | 25.21 | 25.65 | 85,417 | +0.00(+0.00%) |
Nov 17, 2017 | 25.19 | 25.74 | 25.14 | 25.65 | 71,050 | +0.33(+1.28%) |
Nov 16, 2017 | 25.19 | 25.56 | 25.14 | 25.33 | 61,516 | +0.23(+0.93%) |
Nov 15, 2017 | 25.14 | 25.33 | 25.00 | 25.09 | 48,006 | -0.23(-0.92%) |
Nov 14, 2017 | 24.63 | 25.37 | 24.63 | 25.33 | 51,778 | +0.65(+2.64%) |
Nov 13, 2017 | 24.49 | 24.77 | 24.26 | 24.68 | 61,735 | +0.14(+0.57%) |
Nov 10, 2017 | 24.72 | 25.00 | 24.44 | 24.54 | 87,240 | -0.33(-1.31%) |
Nov 09, 2017 | 24.44 | 24.91 | 24.44 | 24.86 | 75,894 | +0.19(+0.75%) |
Nov 08, 2017 | 24.44 | 24.75 | 24.35 | 24.68 | 81,926 | +0.05(+0.19%) |
Nov 07, 2017 | 24.72 | 24.77 | 24.26 | 24.63 | 142,385 | -0.14(-0.56%) |
Nov 06, 2017 | 24.54 | 25.19 | 24.54 | 24.77 | 93,851 | +0.14(+0.57%) |
Nov 03, 2017 | 24.95 | 24.95 | 24.58 | 24.63 | 54,868 | -0.37(-1.49%) |
Nov 02, 2017 | 24.91 | 25.19 | 24.58 | 25.00 | 74,262 | +0.09(+0.37%) |
Nov 01, 2017 | 25.47 | 25.51 | 24.58 | 24.91 | 88,108 | -0.33(-1.29%) |
Oct 31, 2017 | 24.77 | 25.37 | 24.68 | 25.23 | 100,922 | +0.51(+2.07%) |
Oct 30, 2017 | 24.72 | 24.95 | 24.40 | 24.72 | 78,026 | +0.05(+0.19%) |
Oct 27, 2017 | 24.72 | 25.09 | 24.40 | 24.68 | 126,934 | +0.00(+0.00%) |
Oct 26, 2017 | 24.86 | 25.28 | 24.54 | 24.68 | 69,536 | -0.14(-0.56%) |
Oct 25, 2017 | 25.42 | 25.47 | 24.68 | 24.82 | 94,058 | -0.60(-2.38%) |
Oct 24, 2017 | 25.28 | 25.51 | 25.19 | 25.42 | 42,181 | +0.23(+0.92%) |
Oct 23, 2017 | 25.23 | 25.74 | 24.95 | 25.19 | 75,118 | +0.09(+0.37%) |
Oct 20, 2017 | 25.56 | 25.56 | 25.05 | 25.09 | 90,070 | -0.23(-0.92%) |
Oct 19, 2017 | 24.95 | 25.42 | 24.91 | 25.33 | 47,593 | +0.23(+0.93%) |
Oct 18, 2017 | 25.37 | 25.44 | 24.91 | 25.09 | 69,712 | -0.28(-1.10%) |
Oct 17, 2017 | 25.51 | 25.65 | 25.28 | 25.37 | 51,261 | -0.14(-0.55%) |
Oct 16, 2017 | 25.70 | 26.07 | 25.47 | 25.51 | 73,875 | -0.14(-0.54%) |
Oct 13, 2017 | 25.70 | 25.77 | 25.33 | 25.65 | 93,897 | +0.05(+0.18%) |
Oct 12, 2017 | 26.07 | 26.07 | 25.61 | 25.61 | 71,071 | -0.42(-1.61%) |
Oct 11, 2017 | 26.07 | 26.21 | 25.93 | 26.02 | 79,988 | -0.09(-0.36%) |
Oct 10, 2017 | 26.16 | 26.21 | 25.98 | 26.12 | 113,787 | +0.09(+0.36%) |
Oct 09, 2017 | 26.35 | 26.35 | 25.88 | 26.02 | 92,371 | -0.33(-1.23%) |
Oct 06, 2017 | 26.12 | 26.40 | 25.98 | 26.35 | 108,106 | +0.19(+0.71%) |
Oct 05, 2017 | 25.70 | 26.26 | 25.70 | 26.16 | 163,770 | +0.51(+1.99%) |
Oct 04, 2017 | 26.35 | 26.49 | 25.23 | 25.65 | 224,039 | -0.88(-3.33%) |
Oct 03, 2017 | 26.21 | 26.72 | 25.91 | 26.53 | 141,349 | +0.37(+1.42%) |
Oct 02, 2017 | 25.70 | 26.28 | 25.70 | 26.16 | 106,066 | +0.42(+1.62%) |
Sep 29, 2017 | 26.16 | 26.40 | 25.68 | 25.74 | 148,181 | -0.46(-1.77%) |
Sep 28, 2017 | 26.07 | 26.30 | 25.74 | 26.21 | 102,494 | +0.14(+0.53%) |
Sep 27, 2017 | 25.56 | 26.16 | 25.33 | 26.07 | 100,221 | +0.65(+2.56%) |
Sep 26, 2017 | 25.28 | 25.56 | 25.28 | 25.42 | 74,603 | +0.14(+0.55%) |
Sep 25, 2017 | 25.28 | 25.65 | 25.00 | 25.28 | 76,905 | -0.14(-0.55%) |
Sep 22, 2017 | 25.05 | 25.69 | 24.77 | 25.42 | 131,851 | +0.42(+1.67%) |
Sep 21, 2017 | 24.63 | 25.09 | 24.44 | 25.00 | 153,437 | +0.42(+1.70%) |
Sep 20, 2017 | 24.44 | 24.77 | 24.44 | 24.58 | 109,490 | +0.14(+0.57%) |
Sep 19, 2017 | 24.72 | 24.72 | 24.40 | 24.44 | 123,595 | -0.33(-1.31%) |
Sep 18, 2017 | 24.63 | 25.05 | 24.44 | 24.77 | 125,844 | +0.09(+0.38%) |
Sep 15, 2017 | 23.93 | 24.75 | 23.51 | 24.68 | 228,170 | +0.84(+3.51%) |
Sep 14, 2017 | 23.89 | 23.89 | 23.47 | 23.84 | 141,807 | +0.00(+0.00%) |
Sep 13, 2017 | 23.70 | 23.93 | 23.28 | 23.84 | 64,182 | +0.23(+0.98%) |
Sep 12, 2017 | 23.56 | 23.65 | 23.24 | 23.61 | 49,028 | +0.09(+0.40%) |
Sep 11, 2017 | 23.61 | 23.89 | 23.42 | 23.51 | 89,050 | +0.00(+0.00%) |
Sep 08, 2017 | 22.91 | 23.65 | 22.82 | 23.51 | 138,796 | +0.60(+2.64%) |
Sep 07, 2017 | 23.10 | 23.19 | 22.65 | 22.91 | 128,760 | -0.19(-0.80%) |
Sep 06, 2017 | 23.24 | 23.37 | 23.05 | 23.10 | 86,156 | -0.14(-0.60%) |
Sep 05, 2017 | 23.14 | 23.42 | 23.10 | 23.24 | 104,081 | -0.09(-0.40%) |
Sep 01, 2017 | 23.14 | 23.51 | 23.10 | 23.33 | 77,889 | +0.19(+0.80%) |
Aug 31, 2017 | 23.24 | 23.34 | 22.75 | 23.14 | 96,835 | +0.00(+0.00%) |
Aug 30, 2017 | 22.82 | 23.33 | 22.82 | 23.14 | 84,901 | +0.28(+1.22%) |
Aug 29, 2017 | 22.49 | 22.91 | 22.35 | 22.86 | 270,291 | +0.28(+1.23%) |
Aug 28, 2017 | 22.72 | 22.86 | 22.17 | 22.58 | 269,380 | -0.09(-0.41%) |
Aug 25, 2017 | 22.68 | 23.00 | 22.40 | 22.68 | 126,571 | -0.23(-1.01%) |
Aug 24, 2017 | 22.86 | 23.24 | 22.63 | 22.91 | 158,015 | +0.09(+0.41%) |
Aug 23, 2017 | 22.86 | 23.19 | 22.45 | 22.82 | 183,063 | -0.16(-0.71%) |
Aug 22, 2017 | 22.66 | 23.16 | 22.61 | 22.98 | 82,540 | +0.32(+1.43%) |
Aug 21, 2017 | 22.61 | 22.87 | 22.38 | 22.66 | 174,515 | +0.00(+0.00%) |
Aug 18, 2017 | 22.75 | 23.16 | 22.56 | 22.66 | 481,388 | -0.32(-1.41%) |
Aug 17, 2017 | 23.35 | 23.58 | 22.91 | 22.98 | 156,077 | -0.42(-1.78%) |
Aug 16, 2017 | 23.63 | 23.77 | 23.17 | 23.40 | 118,783 | -0.18(-0.78%) |
Aug 15, 2017 | 23.90 | 23.90 | 23.51 | 23.58 | 114,890 | -0.28(-1.16%) |
Aug 14, 2017 | 24.00 | 24.23 | 23.77 | 23.86 | 149,483 | +0.05(+0.19%) |
Aug 11, 2017 | 24.14 | 24.23 | 23.70 | 23.81 | 99,963 | -0.28(-1.15%) |
Aug 10, 2017 | 24.41 | 24.51 | 24.00 | 24.09 | 114,738 | -0.46(-1.88%) |
Aug 09, 2017 | 24.97 | 24.97 | 24.37 | 24.55 | 130,666 | -0.65(-2.57%) |
Aug 08, 2017 | 24.97 | 25.71 | 24.88 | 25.20 | 79,081 | +0.32(+1.30%) |
Aug 07, 2017 | 25.01 | 25.13 | 24.88 | 24.88 | 55,148 | -0.14(-0.55%) |
Aug 04, 2017 | 24.60 | 25.11 | 24.51 | 25.01 | 75,741 | +0.51(+2.08%) |
Aug 03, 2017 | 24.74 | 24.92 | 24.41 | 24.51 | 55,753 | -0.18(-0.75%) |
Aug 02, 2017 | 25.52 | 25.80 | 24.60 | 24.69 | 114,951 | -0.88(-3.44%) |
Aug 01, 2017 | 25.20 | 26.03 | 24.88 | 25.57 | 171,437 | +0.42(+1.65%) |
Jul 31, 2017 | 25.66 | 25.89 | 24.92 | 25.15 | 271,839 | -0.51(-1.98%) |
Jul 28, 2017 | 25.34 | 25.80 | 25.34 | 25.66 | 144,747 | +0.09(+0.36%) |
Jul 27, 2017 | 26.17 | 26.91 | 25.15 | 25.57 | 103,095 | -0.97(-3.66%) |
Jul 26, 2017 | 26.49 | 26.68 | 26.36 | 26.54 | 49,647 | +0.09(+0.35%) |
Jul 25, 2017 | 26.31 | 26.63 | 26.26 | 26.45 | 59,569 | +0.28(+1.06%) |
Jul 24, 2017 | 26.26 | 26.33 | 26.03 | 26.17 | 68,507 | +0.14(+0.53%) |
Jul 21, 2017 | 26.73 | 26.77 | 25.94 | 26.03 | 103,008 | -0.55(-2.09%) |
Jul 20, 2017 | 26.40 | 26.68 | 26.36 | 26.59 | 59,894 | +0.14(+0.52%) |
Jul 19, 2017 | 26.40 | 26.77 | 26.08 | 26.45 | 112,018 | +0.05(+0.17%) |
Jul 18, 2017 | 26.31 | 26.45 | 26.08 | 26.40 | 58,391 | -0.05(-0.17%) |
Jul 17, 2017 | 26.36 | 26.70 | 26.22 | 26.45 | 77,457 | -0.05(-0.17%) |
Jul 14, 2017 | 26.54 | 26.63 | 26.22 | 26.49 | 85,671 | -0.18(-0.69%) |
Jul 13, 2017 | 26.49 | 26.63 | 26.49 | 26.68 | 85,828 | +0.14(+0.52%) |
Jul 12, 2017 | 27.09 | 27.53 | 26.45 | 26.54 | 63,314 | -0.55(-2.05%) |
Jul 11, 2017 | 27.46 | 27.46 | 26.73 | 27.09 | 108,938 | -0.23(-0.85%) |
Jul 10, 2017 | 28.71 | 28.90 | 27.33 | 27.33 | 70,415 | -1.43(-4.98%) |
Jul 07, 2017 | 27.42 | 28.81 | 27.37 | 28.76 | 155,809 | +1.39(+5.07%) |
Jul 06, 2017 | 27.93 | 28.48 | 27.19 | 27.37 | 86,714 | -0.79(-2.79%) |
Jul 05, 2017 | 28.07 | 28.20 | 27.65 | 28.16 | 68,297 | +0.09(+0.33%) |
Jul 03, 2017 | 27.88 | 28.20 | 27.88 | 28.07 | 33,657 | +0.14(+0.50%) |
Jun 30, 2017 | 28.34 | 28.67 | 27.88 | 27.93 | 52,501 | -0.46(-1.63%) |
Jun 29, 2017 | 28.94 | 28.94 | 28.20 | 28.39 | 69,355 | -0.46(-1.60%) |
Jun 28, 2017 | 28.71 | 29.04 | 28.62 | 28.85 | 69,297 | +0.23(+0.81%) |
Jun 27, 2017 | 28.62 | 28.81 | 28.39 | 28.62 | 69,593 | +0.00(+0.00%) |
Jun 26, 2017 | 28.48 | 28.90 | 28.20 | 28.62 | 74,317 | -0.05(-0.16%) |
Jun 23, 2017 | 28.94 | 29.09 | 28.30 | 28.67 | 351,485 | -0.32(-1.12%) |
Jun 22, 2017 | 29.78 | 29.78 | 28.90 | 28.99 | 51,547 | -0.83(-2.79%) |
Jun 21, 2017 | 29.73 | 30.01 | 29.73 | 29.82 | 55,132 | +0.00(+0.00%) |
Jun 20, 2017 | 30.42 | 30.42 | 29.55 | 29.82 | 99,637 | -0.55(-1.83%) |
Jun 19, 2017 | 30.56 | 30.56 | 30.15 | 30.38 | 46,905 | +0.09(+0.31%) |
Jun 16, 2017 | 29.92 | 30.33 | 29.73 | 30.29 | 124,489 | -0.05(-0.15%) |
Jun 15, 2017 | 29.92 | 30.38 | 29.92 | 30.33 | 65,486 | +0.14(+0.46%) |
Jun 14, 2017 | 30.56 | 30.88 | 30.05 | 30.19 | 57,377 | -0.23(-0.76%) |
Jun 13, 2017 | 30.47 | 30.70 | 30.24 | 30.42 | 50,483 | +0.00(+0.00%) |
Jun 12, 2017 | 30.19 | 30.56 | 29.97 | 30.42 | 67,122 | +0.23(+0.77%) |
Jun 09, 2017 | 30.33 | 30.70 | 30.05 | 30.19 | 139,710 | -0.14(-0.46%) |
Jun 08, 2017 | 30.29 | 30.79 | 30.15 | 30.33 | 108,374 | -0.05(-0.15%) |
Jun 07, 2017 | 30.66 | 30.84 | 30.29 | 30.38 | 56,648 | -0.18(-0.60%) |
Jun 06, 2017 | 31.07 | 31.07 | 30.42 | 30.56 | 94,018 | -0.60(-1.93%) |
Jun 05, 2017 | 31.53 | 31.63 | 30.98 | 31.16 | 63,609 | -0.42(-1.32%) |
Jun 02, 2017 | 31.07 | 32.00 | 31.07 | 31.58 | 71,422 | +0.55(+1.79%) |
Jun 01, 2017 | 30.56 | 31.02 | 30.42 | 31.02 | 78,507 | +0.51(+1.67%) |
May 31, 2017 | 30.70 | 30.75 | 30.24 | 30.52 | 147,038 | -0.18(-0.60%) |
May 30, 2017 | 31.26 | 31.35 | 30.47 | 30.70 | 87,812 | -0.60(-1.92%) |
May 26, 2017 | 31.44 | 31.46 | 31.00 | 31.30 | 105,335 | +0.05(+0.15%) |
May 25, 2017 | 30.19 | 31.35 | 29.85 | 31.26 | 191,496 | +1.06(+3.52%) |
May 24, 2017 | 30.52 | 30.56 | 29.68 | 30.19 | 131,607 | +0.00(+0.00%) |
May 23, 2017 | 29.27 | 30.31 | 28.94 | 30.19 | 128,462 | +1.18(+4.06%) |
May 22, 2017 | 28.92 | 29.38 | 28.92 | 29.01 | 66,682 | +0.05(+0.16%) |
May 19, 2017 | 29.15 | 29.38 | 28.74 | 28.97 | 138,041 | -0.14(-0.47%) |
May 18, 2017 | 28.83 | 29.34 | 28.68 | 29.11 | 63,184 | +0.23(+0.80%) |
May 17, 2017 | 30.21 | 29.89 | 28.74 | 28.88 | 103,679 | -1.34(-4.42%) |
May 16, 2017 | 30.63 | 30.63 | 29.98 | 30.21 | 73,259 | -0.46(-1.50%) |
May 15, 2017 | 30.12 | 30.72 | 29.93 | 30.67 | 91,998 | +0.83(+2.78%) |
May 12, 2017 | 29.93 | 30.16 | 29.61 | 29.84 | 54,405 | -0.23(-0.77%) |
May 11, 2017 | 30.35 | 30.40 | 29.75 | 30.07 | 46,020 | -0.37(-1.21%) |
May 10, 2017 | 30.58 | 30.86 | 30.21 | 30.44 | 73,109 | -0.18(-0.60%) |
May 09, 2017 | 30.21 | 30.67 | 30.07 | 30.63 | 83,650 | +0.69(+2.31%) |
May 08, 2017 | 30.40 | 30.67 | 29.75 | 29.93 | 87,299 | -0.32(-1.07%) |
May 05, 2017 | 30.26 | 30.40 | 29.93 | 30.26 | 63,059 | +0.09(+0.31%) |
May 04, 2017 | 30.95 | 30.95 | 29.87 | 30.16 | 108,823 | -0.51(-1.65%) |
May 03, 2017 | 30.16 | 30.72 | 30.03 | 30.67 | 112,670 | +0.37(+1.22%) |
May 02, 2017 | 30.63 | 30.90 | 29.84 | 30.30 | 94,738 | -0.28(-0.90%) |
May 01, 2017 | 31.32 | 31.32 | 30.30 | 30.58 | 110,035 | -0.55(-1.78%) |
Apr 28, 2017 | 31.91 | 31.91 | 30.86 | 31.13 | 81,858 | -0.74(-2.31%) |
Apr 27, 2017 | 30.49 | 32.15 | 29.76 | 31.87 | 84,281 | +0.32(+1.02%) |
Apr 26, 2017 | 31.04 | 32.05 | 31.04 | 31.55 | 102,888 | +0.51(+1.63%) |
Apr 25, 2017 | 30.67 | 31.22 | 30.67 | 31.04 | 105,024 | +0.64(+2.12%) |
Apr 24, 2017 | 30.53 | 30.67 | 30.12 | 30.40 | 64,459 | +0.28(+0.92%) |
Apr 21, 2017 | 29.70 | 30.26 | 29.70 | 30.12 | 101,938 | +0.32(+1.08%) |
Apr 20, 2017 | 28.92 | 29.80 | 28.74 | 29.80 | 105,116 | +1.06(+3.69%) |
Apr 19, 2017 | 28.83 | 29.01 | 28.60 | 28.74 | 59,724 | -0.05(-0.16%) |
Apr 18, 2017 | 28.46 | 28.83 | 28.46 | 28.78 | 53,528 | +0.18(+0.64%) |
Apr 17, 2017 | 28.41 | 28.69 | 28.24 | 28.60 | 103,041 | +0.41(+1.47%) |
Apr 13, 2017 | 28.05 | 28.41 | 27.95 | 28.18 | 72,301 | +0.05(+0.16%) |
Apr 12, 2017 | 28.46 | 28.46 | 27.77 | 28.14 | 50,071 | -0.37(-1.29%) |
Apr 11, 2017 | 28.23 | 28.61 | 28.23 | 28.51 | 46,962 | +0.23(+0.81%) |
Apr 10, 2017 | 28.28 | 28.51 | 28.00 | 28.28 | 28,250 | -0.09(-0.32%) |
Apr 07, 2017 | 28.55 | 28.83 | 28.23 | 28.37 | 61,632 | -0.41(-1.44%) |
Apr 06, 2017 | 27.91 | 28.88 | 27.91 | 28.78 | 83,512 | +0.78(+2.80%) |
Apr 05, 2017 | 28.69 | 28.97 | 27.95 | 28.00 | 78,082 | -0.60(-2.09%) |
Apr 04, 2017 | 28.74 | 28.97 | 28.41 | 28.60 | 48,441 | +0.00(+0.00%) |
Apr 03, 2017 | 29.75 | 29.75 | 28.55 | 28.60 | 83,570 | -0.97(-3.27%) |
Mar 31, 2017 | 29.20 | 29.80 | 29.01 | 29.57 | 103,367 | +0.32(+1.10%) |
Mar 30, 2017 | 28.83 | 29.34 | 28.78 | 29.24 | 58,801 | +0.46(+1.60%) |
Mar 29, 2017 | 28.83 | 29.01 | 28.46 | 28.78 | 57,527 | -0.18(-0.64%) |
Mar 28, 2017 | 28.32 | 29.01 | 28.09 | 28.97 | 72,893 | +0.60(+2.11%) |
Mar 27, 2017 | 28.05 | 28.69 | 28.05 | 28.37 | 57,232 | -0.14(-0.48%) |
Mar 24, 2017 | 28.69 | 28.92 | 28.28 | 28.51 | 72,663 | -0.18(-0.64%) |
Mar 23, 2017 | 28.32 | 28.83 | 28.32 | 28.69 | 38,826 | +0.28(+0.97%) |
Mar 22, 2017 | 28.55 | 28.69 | 28.14 | 28.41 | 61,649 | -0.05(-0.16%) |
Mar 21, 2017 | 29.29 | 29.34 | 28.41 | 28.46 | 54,228 | -0.64(-2.22%) |
Mar 20, 2017 | 29.70 | 29.70 | 29.06 | 29.11 | 41,256 | -0.23(-0.79%) |
Mar 17, 2017 | 29.34 | 29.75 | 29.24 | 29.34 | 164,906 | -0.05(-0.16%) |
Mar 16, 2017 | 29.34 | 29.84 | 28.92 | 29.38 | 63,020 | +0.00(+0.00%) |
Mar 15, 2017 | 28.78 | 29.52 | 28.69 | 29.38 | 67,602 | +0.74(+2.57%) |
Mar 14, 2017 | 28.55 | 28.74 | 28.33 | 28.65 | 24,805 | +0.05(+0.16%) |
Mar 13, 2017 | 28.41 | 28.88 | 28.41 | 28.60 | 28,639 | +0.18(+0.65%) |
Mar 10, 2017 | 28.83 | 28.88 | 28.32 | 28.41 | 59,481 | -0.18(-0.64%) |
Mar 09, 2017 | 28.23 | 28.88 | 28.18 | 28.60 | 59,155 | +0.23(+0.81%) |
Mar 08, 2017 | 28.32 | 28.46 | 28.14 | 28.37 | 48,034 | +0.09(+0.33%) |
Mar 07, 2017 | 28.05 | 28.32 | 27.91 | 28.28 | 50,668 | +0.28(+0.99%) |
Mar 06, 2017 | 28.28 | 28.46 | 27.95 | 28.00 | 45,863 | -0.41(-1.46%) |
Mar 03, 2017 | 28.92 | 28.97 | 28.28 | 28.41 | 73,017 | -0.41(-1.44%) |
Mar 02, 2017 | 29.20 | 29.29 | 28.65 | 28.83 | 69,431 | -0.35(-1.18%) |
Mar 01, 2017 | 29.08 | 29.91 | 28.95 | 29.17 | 117,957 | +0.55(+1.92%) |
Feb 28, 2017 | 29.77 | 29.77 | 28.58 | 28.62 | 154,820 | -1.10(-3.70%) |
Feb 27, 2017 | 29.36 | 29.91 | 29.08 | 29.73 | 78,622 | +0.46(+1.57%) |
Feb 24, 2017 | 28.62 | 29.36 | 28.62 | 29.27 | 64,566 | +0.46(+1.59%) |
Feb 23, 2017 | 27.94 | 29.04 | 27.29 | 28.81 | 86,271 | +1.56(+5.72%) |
Feb 22, 2017 | 27.39 | 27.39 | 26.74 | 27.25 | 96,117 | -0.18(-0.67%) |
Feb 21, 2017 | 27.43 | 27.62 | 27.34 | 27.43 | 61,812 | +0.05(+0.17%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | -0.37(-1.32%) | |
Feb 16, 2017 | 28.39 | 28.44 | 27.75 | 27.75 | 35,344 | -0.55(-1.95%) |
Feb 15, 2017 | 27.84 | 28.30 | 27.84 | 28.30 | 33,729 | +0.32(+1.15%) |
Feb 14, 2017 | 27.39 | 27.98 | 27.34 | 27.98 | 48,443 | +0.41(+1.50%) |
Feb 13, 2017 | 28.03 | 28.10 | 27.43 | 27.57 | 68,053 | -0.32(-1.15%) |
Feb 10, 2017 | 27.75 | 28.05 | 27.62 | 27.89 | 31,892 | +0.23(+0.83%) |
Feb 09, 2017 | 27.25 | 27.66 | 27.20 | 27.66 | 24,780 | +0.55(+2.03%) |
Feb 08, 2017 | 27.39 | 27.39 | 26.93 | 27.11 | 37,729 | -0.37(-1.34%) |
Feb 07, 2017 | 27.66 | 27.75 | 27.25 | 27.48 | 42,627 | -0.09(-0.33%) |
Feb 06, 2017 | 27.57 | 27.71 | 27.43 | 27.57 | 37,775 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.80 | 27.02 | 27.66 | 45,445 | +0.32(+1.17%) |
Feb 02, 2017 | 27.39 | 27.80 | 27.25 | 27.34 | 58,664 | -0.14(-0.50%) |
Feb 01, 2017 | 27.39 | 27.57 | 27.25 | 27.48 | 96,511 | +0.28(+1.01%) |
Jan 31, 2017 | 27.34 | 27.75 | 26.88 | 27.20 | 91,028 | -0.32(-1.17%) |
Jan 30, 2017 | 28.44 | 28.44 | 27.48 | 27.52 | 75,873 | -1.15(-4.00%) |
Jan 27, 2017 | 28.53 | 28.72 | 28.39 | 28.67 | 25,989 | +0.09(+0.32%) |
Jan 26, 2017 | 28.39 | 28.67 | 28.35 | 28.58 | 40,264 | +0.18(+0.65%) |
Jan 25, 2017 | 28.30 | 28.67 | 28.30 | 28.39 | 42,329 | +0.05(+0.16%) |
Jan 24, 2017 | 28.26 | 28.49 | 28.17 | 28.35 | 60,487 | +0.23(+0.82%) |
Jan 23, 2017 | 27.98 | 28.30 | 27.98 | 28.12 | 34,034 | +0.00(+0.00%) |
Jan 20, 2017 | 27.84 | 28.30 | 27.84 | 28.12 | 39,243 | +0.18(+0.66%) |
Jan 19, 2017 | 28.07 | 28.44 | 27.80 | 27.94 | 42,574 | -0.32(-1.14%) |
Jan 18, 2017 | 27.94 | 28.26 | 27.44 | 28.26 | 52,868 | +0.18(+0.65%) |
Jan 17, 2017 | 28.67 | 28.72 | 28.03 | 28.07 | 35,962 | -0.69(-2.39%) |
Jan 13, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.18(+0.64%) | |
Jan 12, 2017 | 28.95 | 28.95 | 28.03 | 28.58 | 55,879 | -0.41(-1.42%) |
Jan 11, 2017 | 28.90 | 29.04 | 28.49 | 28.99 | 43,800 | +0.14(+0.48%) |
Jan 10, 2017 | 28.35 | 28.85 | 28.26 | 28.85 | 58,979 | +0.55(+1.95%) |
Jan 09, 2017 | 28.72 | 28.72 | 27.94 | 28.30 | 74,066 | -0.60(-2.06%) |
Jan 06, 2017 | 29.31 | 29.36 | 28.81 | 28.90 | 50,433 | -0.37(-1.25%) |
Jan 05, 2017 | 29.63 | 29.73 | 29.22 | 29.27 | 45,295 | -0.37(-1.24%) |
Jan 04, 2017 | 29.17 | 29.77 | 29.13 | 29.63 | 133,308 | +0.64(+2.22%) |