Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.13 | 29.54 | 29.03 | 29.18 | 538,707 | +0.06(+0.21%) |
Sep 28, 2017 | 29.28 | 29.30 | 29.00 | 29.12 | 387,813 | -0.14(-0.47%) |
Sep 27, 2017 | 29.04 | 29.30 | 28.84 | 29.26 | 755,123 | +0.33(+1.13%) |
Sep 26, 2017 | 29.41 | 29.55 | 28.73 | 28.93 | 803,217 | -0.41(-1.40%) |
Sep 25, 2017 | 29.29 | 29.53 | 29.17 | 29.34 | 667,337 | +0.04(+0.12%) |
Sep 22, 2017 | 29.22 | 29.38 | 29.09 | 29.30 | 429,639 | +0.05(+0.16%) |
Sep 21, 2017 | 29.27 | 29.32 | 29.05 | 29.26 | 651,205 | -0.01(-0.03%) |
Sep 20, 2017 | 29.32 | 29.55 | 29.14 | 29.27 | 535,144 | -0.16(-0.53%) |
Sep 19, 2017 | 29.43 | 29.49 | 29.13 | 29.42 | 490,236 | +0.04(+0.15%) |
Sep 18, 2017 | 29.37 | 29.42 | 29.13 | 29.38 | 694,547 | +0.03(+0.12%) |
Sep 15, 2017 | 29.67 | 29.77 | 29.26 | 29.35 | 914,460 | -0.35(-1.19%) |
Sep 14, 2017 | 29.64 | 29.91 | 29.40 | 29.70 | 542,854 | +0.05(+0.18%) |
Sep 13, 2017 | 29.51 | 29.70 | 29.34 | 29.65 | 544,142 | +0.12(+0.39%) |
Sep 12, 2017 | 29.32 | 29.55 | 29.11 | 29.53 | 568,386 | +0.19(+0.66%) |
Sep 11, 2017 | 29.07 | 29.54 | 28.96 | 29.34 | 602,746 | +0.40(+1.37%) |
Sep 08, 2017 | 29.12 | 29.32 | 28.88 | 28.94 | 617,511 | -0.17(-0.59%) |
Sep 07, 2017 | 29.41 | 29.66 | 29.00 | 29.12 | 1,028,073 | -0.25(-0.85%) |
Sep 06, 2017 | 29.39 | 29.51 | 29.08 | 29.37 | 583,747 | +0.12(+0.42%) |
Sep 05, 2017 | 29.52 | 29.60 | 29.15 | 29.24 | 578,018 | -0.34(-1.16%) |
Sep 01, 2017 | 29.93 | 29.93 | 29.43 | 29.59 | 329,134 | -0.29(-0.98%) |
Aug 31, 2017 | 29.18 | 29.90 | 28.82 | 29.88 | 686,245 | +0.76(+2.60%) |
Aug 30, 2017 | 29.33 | 29.39 | 29.04 | 29.12 | 679,542 | -0.29(-0.98%) |
Aug 29, 2017 | 29.37 | 29.45 | 29.33 | 29.41 | 326,868 | +0.02(+0.07%) |
Aug 28, 2017 | 29.09 | 29.41 | 28.50 | 29.39 | 470,988 | +0.43(+1.49%) |
Aug 25, 2017 | 28.97 | 29.26 | 28.88 | 28.96 | 432,153 | +0.01(+0.03%) |
Aug 24, 2017 | 28.82 | 28.99 | 28.68 | 28.95 | 221,180 | +0.21(+0.73%) |
Aug 23, 2017 | 28.83 | 29.08 | 28.59 | 28.74 | 407,794 | -0.09(-0.30%) |
Aug 22, 2017 | 28.59 | 28.94 | 28.48 | 28.83 | 447,880 | +0.23(+0.79%) |
Aug 21, 2017 | 28.53 | 28.75 | 28.34 | 28.60 | 340,995 | +0.14(+0.50%) |
Aug 18, 2017 | 28.55 | 28.66 | 28.35 | 28.46 | 892,884 | -0.01(-0.05%) |
Aug 17, 2017 | 28.55 | 28.76 | 28.41 | 28.47 | 453,800 | -0.08(-0.29%) |
Aug 16, 2017 | 28.30 | 28.68 | 28.25 | 28.56 | 431,660 | +0.38(+1.36%) |
Aug 15, 2017 | 28.24 | 28.44 | 28.11 | 28.17 | 377,959 | -0.11(-0.37%) |
Aug 14, 2017 | 28.54 | 28.83 | 27.95 | 28.28 | 418,304 | -0.02(-0.06%) |
Aug 11, 2017 | 28.15 | 28.52 | 28.11 | 28.29 | 563,892 | +0.19(+0.68%) |
Aug 10, 2017 | 27.41 | 28.40 | 27.27 | 28.10 | 1,168,923 | +0.56(+2.02%) |
Aug 09, 2017 | 27.39 | 27.60 | 27.21 | 27.55 | 1,079,782 | +0.20(+0.75%) |
Aug 08, 2017 | 28.41 | 29.35 | 27.04 | 27.34 | 1,644,297 | -0.64(-2.27%) |
Aug 07, 2017 | 27.68 | 28.18 | 27.66 | 27.98 | 609,824 | +0.21(+0.77%) |
Aug 04, 2017 | 27.80 | 27.50 | 27.76 | 629,100 | -0.01(-0.05%) | |
Aug 03, 2017 | 27.84 | 28.23 | 27.60 | 27.78 | 895,034 | -0.00(-0.02%) |
Aug 02, 2017 | 28.00 | 28.09 | 27.69 | 27.78 | 746,771 | -0.09(-0.31%) |
Aug 01, 2017 | 28.01 | 28.04 | 27.63 | 27.87 | 792,832 | -0.03(-0.11%) |
Jul 31, 2017 | 28.10 | 28.25 | 27.81 | 27.90 | 566,434 | -0.14(-0.51%) |
Jul 28, 2017 | 28.00 | 28.11 | 27.72 | 28.04 | 250,438 | +0.04(+0.15%) |
Jul 27, 2017 | 28.31 | 28.31 | 27.86 | 28.00 | 338,270 | -0.22(-0.77%) |
Jul 26, 2017 | 28.43 | 28.52 | 28.14 | 28.22 | 427,622 | -0.24(-0.83%) |
Jul 25, 2017 | 28.58 | 28.58 | 28.04 | 28.46 | 810,367 | +0.02(+0.07%) |
Jul 24, 2017 | 28.46 | 28.60 | 28.30 | 28.44 | 968,562 | +0.04(+0.13%) |
Jul 21, 2017 | 28.15 | 28.60 | 28.04 | 28.40 | 520,539 | +0.25(+0.90%) |
Jul 20, 2017 | 28.25 | 28.44 | 28.25 | 28.15 | 349,598 | -0.00(-0.02%) |
Jul 19, 2017 | 28.35 | 28.50 | 28.11 | 28.15 | 601,271 | -0.07(-0.25%) |
Jul 18, 2017 | 27.95 | 28.32 | 27.93 | 28.22 | 843,921 | +0.28(+1.00%) |
Jul 17, 2017 | 27.86 | 28.07 | 27.59 | 27.94 | 575,814 | +0.20(+0.72%) |
Jul 14, 2017 | 27.99 | 27.71 | 27.74 | 367,283 | -0.10(-0.35%) | |
Jul 13, 2017 | 27.85 | 27.94 | 27.49 | 27.84 | 445,236 | -0.15(-0.52%) |
Jul 12, 2017 | 28.28 | 28.34 | 27.94 | 27.99 | 551,462 | -0.15(-0.53%) |
Jul 11, 2017 | 28.02 | 28.23 | 27.90 | 28.14 | 551,167 | +0.12(+0.42%) |
Jul 10, 2017 | 28.31 | 28.31 | 27.81 | 28.02 | 476,617 | -0.31(-1.09%) |
Jul 07, 2017 | 28.01 | 28.41 | 28.01 | 28.33 | 421,848 | +0.40(+1.43%) |
Jul 06, 2017 | 27.85 | 28.24 | 27.77 | 27.93 | 833,564 | -0.06(-0.20%) |
Jul 05, 2017 | 28.13 | 28.37 | 27.75 | 27.98 | 891,386 | -0.15(-0.53%) |
Jul 03, 2017 | 28.44 | 28.78 | 28.08 | 28.13 | 464,993 | -0.15(-0.54%) |
Jun 30, 2017 | 28.34 | 28.47 | 28.22 | 28.28 | 460,332 | +0.04(+0.15%) |
Jun 29, 2017 | 28.60 | 28.88 | 28.01 | 28.24 | 542,128 | -0.35(-1.21%) |
Jun 28, 2017 | 28.45 | 28.70 | 28.16 | 28.59 | 700,215 | +0.28(+1.00%) |
Jun 27, 2017 | 28.41 | 28.59 | 28.21 | 28.31 | 1,108,093 | -0.10(-0.36%) |
Jun 26, 2017 | 28.34 | 28.56 | 28.15 | 28.41 | 838,449 | +0.13(+0.44%) |
Jun 23, 2017 | 27.98 | 28.36 | 27.42 | 28.28 | 1,270,102 | +0.29(+1.03%) |
Jun 22, 2017 | 27.46 | 28.06 | 27.28 | 28.00 | 800,484 | +0.56(+2.05%) |
Jun 21, 2017 | 27.26 | 27.46 | 26.47 | 27.43 | 922,563 | +0.26(+0.95%) |
Jun 20, 2017 | 27.16 | 27.54 | 27.00 | 27.18 | 739,800 | -0.01(-0.03%) |
Jun 19, 2017 | 26.98 | 27.25 | 26.76 | 27.18 | 680,653 | +0.31(+1.16%) |
Jun 16, 2017 | 26.67 | 26.94 | 26.27 | 26.87 | 1,188,518 | +0.20(+0.76%) |
Jun 15, 2017 | 26.75 | 26.81 | 26.51 | 26.67 | 481,132 | -0.33(-1.22%) |
Jun 14, 2017 | 26.93 | 27.26 | 26.77 | 27.00 | 977,349 | +0.19(+0.72%) |
Jun 13, 2017 | 26.88 | 27.03 | 26.72 | 26.81 | 576,163 | -0.01(-0.04%) |
Jun 12, 2017 | 27.04 | 27.14 | 26.58 | 26.82 | 583,782 | -0.21(-0.78%) |
Jun 09, 2017 | 27.39 | 27.63 | 26.83 | 27.03 | 726,706 | -0.33(-1.21%) |
Jun 08, 2017 | 27.41 | 27.77 | 27.18 | 27.36 | 463,099 | -0.05(-0.18%) |
Jun 07, 2017 | 27.42 | 27.58 | 27.26 | 27.41 | 371,611 | -0.01(-0.05%) |
Jun 06, 2017 | 27.49 | 27.58 | 27.31 | 27.42 | 339,346 | -0.12(-0.45%) |
Jun 05, 2017 | 27.81 | 27.82 | 27.43 | 27.55 | 329,513 | -0.26(-0.94%) |
Jun 02, 2017 | 27.30 | 27.88 | 27.16 | 27.81 | 618,781 | +0.55(+2.01%) |
Jun 01, 2017 | 27.04 | 27.29 | 26.75 | 27.26 | 705,761 | +0.28(+1.03%) |
May 31, 2017 | 26.95 | 27.09 | 26.59 | 26.98 | 877,266 | +0.15(+0.55%) |
May 30, 2017 | 26.77 | 27.06 | 26.75 | 26.83 | 462,405 | +0.02(+0.06%) |
May 26, 2017 | 26.81 | 27.39 | 26.69 | 26.82 | 478,735 | +0.05(+0.18%) |
May 25, 2017 | 26.82 | 26.92 | 26.60 | 26.77 | 387,950 | +0.03(+0.13%) |
May 24, 2017 | 26.69 | 26.77 | 26.39 | 26.73 | 454,658 | +0.05(+0.20%) |
May 23, 2017 | 26.61 | 26.78 | 26.43 | 26.68 | 529,524 | +0.12(+0.45%) |
May 22, 2017 | 26.50 | 26.59 | 26.17 | 26.56 | 549,119 | +0.09(+0.35%) |
May 19, 2017 | 26.29 | 26.51 | 25.89 | 26.47 | 472,716 | +0.22(+0.85%) |
May 18, 2017 | 26.36 | 26.58 | 25.94 | 26.24 | 651,665 | -0.14(-0.52%) |
May 17, 2017 | 26.49 | 27.11 | 26.37 | 26.38 | 538,235 | -0.37(-1.37%) |
May 16, 2017 | 26.67 | 26.79 | 26.55 | 26.75 | 635,640 | +0.08(+0.29%) |
May 15, 2017 | 26.64 | 26.75 | 26.55 | 26.67 | 636,044 | +0.17(+0.64%) |
May 12, 2017 | 26.52 | 26.61 | 26.27 | 26.50 | 626,004 | -0.03(-0.13%) |
May 11, 2017 | 26.53 | 26.62 | 26.34 | 26.53 | 368,132 | -0.15(-0.55%) |
May 10, 2017 | 26.50 | 26.85 | 26.44 | 26.68 | 666,116 | +0.14(+0.54%) |
May 09, 2017 | 26.44 | 26.70 | 26.37 | 26.54 | 764,103 | +0.07(+0.28%) |
May 08, 2017 | 26.55 | 26.82 | 26.38 | 26.46 | 718,888 | -0.14(-0.53%) |
May 05, 2017 | 26.64 | 26.64 | 25.84 | 26.60 | 852,604 | -0.01(-0.03%) |
May 04, 2017 | 26.44 | 26.86 | 26.36 | 26.61 | 1,161,061 | +0.26(+0.99%) |
May 03, 2017 | 26.79 | 26.91 | 26.29 | 26.35 | 1,217,971 | -0.32(-1.22%) |
May 02, 2017 | 25.88 | 26.83 | 25.88 | 26.67 | 1,881,837 | +0.85(+3.29%) |
May 01, 2017 | 25.81 | 25.96 | 25.64 | 25.82 | 1,010,530 | +0.12(+0.47%) |
Apr 28, 2017 | 25.61 | 25.81 | 25.40 | 25.70 | 885,417 | +0.11(+0.43%) |
Apr 27, 2017 | 25.42 | 25.81 | 25.42 | 25.59 | 644,643 | +0.21(+0.81%) |
Apr 26, 2017 | 25.14 | 25.50 | 25.03 | 25.39 | 616,976 | +0.33(+1.33%) |
Apr 25, 2017 | 24.87 | 25.21 | 23.99 | 25.05 | 496,254 | +0.30(+1.20%) |
Apr 24, 2017 | 24.72 | 24.92 | 24.45 | 24.76 | 408,510 | +0.33(+1.35%) |
Apr 21, 2017 | 24.67 | 24.68 | 24.36 | 24.43 | 513,581 | -0.19(-0.77%) |
Apr 20, 2017 | 24.48 | 24.74 | 24.25 | 24.62 | 359,208 | +0.16(+0.65%) |
Apr 19, 2017 | 24.34 | 24.57 | 24.31 | 24.46 | 454,292 | +0.15(+0.60%) |
Apr 18, 2017 | 24.20 | 24.34 | 24.06 | 24.31 | 456,096 | +0.03(+0.11%) |
Apr 17, 2017 | 24.05 | 24.30 | 24.00 | 24.28 | 347,497 | +0.32(+1.32%) |
Apr 13, 2017 | 23.95 | 24.02 | 23.61 | 23.97 | 496,212 | -0.00(-0.02%) |
Apr 12, 2017 | 24.13 | 24.35 | 23.92 | 23.97 | 790,062 | -0.13(-0.55%) |
Apr 11, 2017 | 24.00 | 24.15 | 23.92 | 24.10 | 744,206 | +0.08(+0.32%) |
Apr 10, 2017 | 24.14 | 24.40 | 24.02 | 24.03 | 535,969 | -0.15(-0.61%) |
Apr 07, 2017 | 24.09 | 24.28 | 23.95 | 24.17 | 388,384 | -0.01(-0.03%) |
Apr 06, 2017 | 23.58 | 24.19 | 23.58 | 24.18 | 779,822 | +0.35(+1.47%) |
Apr 05, 2017 | 24.19 | 24.23 | 23.77 | 23.83 | 953,804 | -0.25(-1.05%) |
Apr 04, 2017 | 24.20 | 24.34 | 23.96 | 24.08 | 689,033 | -0.13(-0.54%) |
Apr 03, 2017 | 24.45 | 24.45 | 24.15 | 24.21 | 791,166 | -0.19(-0.77%) |
Mar 31, 2017 | 24.27 | 24.50 | 24.08 | 24.40 | 774,364 | +0.15(+0.60%) |
Mar 30, 2017 | 24.00 | 24.31 | 23.90 | 24.25 | 853,209 | +0.26(+1.08%) |
Mar 29, 2017 | 23.98 | 24.08 | 23.79 | 23.99 | 1,031,544 | -0.01(-0.05%) |
Mar 28, 2017 | 24.20 | 24.27 | 23.92 | 24.01 | 1,106,139 | -0.24(-1.00%) |
Mar 27, 2017 | 23.72 | 24.28 | 23.65 | 24.25 | 1,157,308 | -0.67(-2.70%) |
Mar 24, 2017 | 24.86 | 25.04 | 24.82 | 24.92 | 838,394 | +0.08(+0.31%) |
Mar 23, 2017 | 24.59 | 24.92 | 24.52 | 24.84 | 868,211 | +0.23(+0.93%) |
Mar 22, 2017 | 24.52 | 24.71 | 24.44 | 24.62 | 488,017 | +0.06(+0.25%) |
Mar 21, 2017 | 25.00 | 25.15 | 24.46 | 24.55 | 728,462 | -0.40(-1.62%) |
Mar 20, 2017 | 25.14 | 25.14 | 24.83 | 24.96 | 665,707 | -0.20(-0.80%) |
Mar 17, 2017 | 25.22 | 25.31 | 25.11 | 25.16 | 1,458,607 | +0.07(+0.29%) |
Mar 16, 2017 | 25.77 | 25.77 | 24.96 | 25.09 | 1,098,219 | -0.72(-2.78%) |
Mar 15, 2017 | 25.72 | 25.97 | 25.48 | 25.80 | 1,764,385 | +0.16(+0.63%) |
Mar 14, 2017 | 25.66 | 25.87 | 25.59 | 25.64 | 440,627 | -0.10(-0.38%) |
Mar 13, 2017 | 25.91 | 25.91 | 25.67 | 25.74 | 286,847 | -0.20(-0.78%) |
Mar 10, 2017 | 25.85 | 26.01 | 25.75 | 25.94 | 554,392 | +0.23(+0.88%) |
Mar 09, 2017 | 25.61 | 25.84 | 25.56 | 25.72 | 400,041 | +0.05(+0.19%) |
Mar 08, 2017 | 25.67 | 25.77 | 25.55 | 25.67 | 452,934 | +0.06(+0.22%) |
Mar 07, 2017 | 25.71 | 25.74 | 25.45 | 25.61 | 554,746 | -0.09(-0.35%) |
Mar 06, 2017 | 25.71 | 25.91 | 25.54 | 25.70 | 607,656 | -0.05(-0.21%) |
Mar 03, 2017 | 25.66 | 25.81 | 25.60 | 25.76 | 413,510 | +0.13(+0.52%) |
Mar 02, 2017 | 25.96 | 25.96 | 25.58 | 25.62 | 417,584 | -0.35(-1.34%) |
Mar 01, 2017 | 25.76 | 26.06 | 25.44 | 25.97 | 976,364 | +0.45(+1.77%) |
Feb 28, 2017 | 25.75 | 25.75 | 25.50 | 25.52 | 738,935 | -0.27(-1.04%) |
Feb 27, 2017 | 25.57 | 25.82 | 25.52 | 25.79 | 602,457 | +0.20(+0.80%) |
Feb 24, 2017 | 25.36 | 25.61 | 25.30 | 25.58 | 563,312 | +0.06(+0.24%) |
Feb 23, 2017 | 25.46 | 25.54 | 25.18 | 25.52 | 943,181 | +0.15(+0.60%) |
Feb 22, 2017 | 25.26 | 25.51 | 25.20 | 25.37 | 800,865 | +0.07(+0.28%) |
Feb 21, 2017 | 25.31 | 25.39 | 24.92 | 25.30 | 898,753 | +0.04(+0.16%) |
Feb 17, 2017 | 25.26 | 25.26 | 25.26 | 0 | +0.06(+0.22%) | |
Feb 16, 2017 | 25.32 | 25.32 | 24.86 | 25.21 | 671,998 | -0.05(-0.18%) |
Feb 15, 2017 | 25.01 | 25.26 | 24.86 | 25.25 | 693,529 | +0.24(+0.96%) |
Feb 14, 2017 | 24.81 | 25.10 | 24.64 | 25.01 | 935,496 | +0.15(+0.59%) |
Feb 13, 2017 | 24.79 | 24.99 | 24.68 | 24.87 | 1,105,784 | +0.16(+0.64%) |
Feb 10, 2017 | 24.89 | 24.89 | 24.37 | 24.71 | 1,416,655 | -0.07(-0.29%) |
Feb 09, 2017 | 24.17 | 24.84 | 24.17 | 24.78 | 1,520,296 | +0.88(+3.70%) |
Feb 08, 2017 | 24.07 | 24.12 | 23.63 | 23.90 | 1,402,622 | -0.32(-1.30%) |
Feb 07, 2017 | 22.90 | 24.55 | 22.90 | 24.21 | 2,410,673 | +0.07(+0.28%) |
Feb 06, 2017 | 24.46 | 24.49 | 23.93 | 24.14 | 914,877 | -0.45(-1.85%) |
Feb 03, 2017 | 24.39 | 24.65 | 24.19 | 24.60 | 906,749 | +0.29(+1.20%) |
Feb 02, 2017 | 24.37 | 24.42 | 24.10 | 24.31 | 1,019,317 | -0.14(-0.57%) |
Feb 01, 2017 | 24.47 | 24.59 | 24.35 | 24.45 | 767,098 | +0.10(+0.40%) |
Jan 31, 2017 | 23.67 | 24.41 | 23.67 | 24.35 | 730,315 | +0.63(+2.65%) |
Jan 30, 2017 | 23.82 | 23.89 | 23.66 | 23.72 | 977,260 | -0.18(-0.74%) |
Jan 27, 2017 | 23.66 | 23.93 | 23.64 | 23.90 | 483,753 | +0.22(+0.95%) |
Jan 26, 2017 | 23.67 | 23.79 | 23.49 | 23.67 | 691,371 | -0.01(-0.05%) |
Jan 25, 2017 | 23.61 | 23.85 | 23.42 | 23.68 | 755,902 | +0.24(+1.04%) |
Jan 24, 2017 | 23.41 | 23.65 | 23.19 | 23.44 | 770,411 | +0.01(+0.05%) |
Jan 23, 2017 | 23.47 | 23.67 | 23.29 | 23.43 | 797,763 | -0.03(-0.12%) |
Jan 20, 2017 | 23.53 | 23.63 | 23.39 | 23.46 | 1,074,212 | +0.00(+0.02%) |
Jan 19, 2017 | 23.64 | 23.88 | 23.36 | 23.45 | 1,047,767 | -0.24(-1.01%) |
Jan 18, 2017 | 23.94 | 23.99 | 23.61 | 23.69 | 1,303,907 | -0.01(-0.06%) |
Jan 17, 2017 | 24.24 | 24.24 | 23.66 | 23.70 | 804,119 | -0.56(-2.30%) |
Jan 13, 2017 | 24.26 | 24.26 | 24.26 | 0 | -0.15(-0.61%) | |
Jan 12, 2017 | 24.25 | 24.48 | 24.06 | 24.41 | 452,073 | +0.08(+0.34%) |
Jan 11, 2017 | 24.98 | 25.05 | 24.07 | 24.33 | 591,904 | -0.56(-2.26%) |
Jan 10, 2017 | 24.76 | 25.10 | 24.62 | 24.89 | 1,422,961 | +0.18(+0.75%) |
Jan 09, 2017 | 24.73 | 24.84 | 24.53 | 24.70 | 689,896 | -0.11(-0.46%) |
Jan 06, 2017 | 24.67 | 25.19 | 24.66 | 24.82 | 698,350 | +0.13(+0.53%) |
Jan 05, 2017 | 25.05 | 25.25 | 24.65 | 24.69 | 603,325 | -0.43(-1.72%) |
Jan 04, 2017 | 24.64 | 25.37 | 24.57 | 25.12 | 1,021,545 | +0.57(+2.31%) |
Jan 03, 2017 | 24.71 | 25.05 | 24.43 | 24.55 | 881,279 | -0.05(-0.21%) |
Dec 30, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.66 | 25.01 | 24.60 | 24.76 | 436,991 | +0.04(+0.15%) |
Dec 28, 2016 | 24.82 | 24.92 | 24.62 | 24.72 | 444,714 | -0.17(-0.70%) |
Dec 27, 2016 | 24.62 | 25.06 | 24.58 | 24.90 | 416,502 | +0.20(+0.79%) |
Dec 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.95%) | |
Dec 22, 2016 | 24.56 | 24.62 | 24.34 | 24.47 | 439,126 | -0.07(-0.27%) |
Dec 21, 2016 | 25.07 | 25.07 | 24.48 | 24.54 | 408,344 | -0.52(-2.08%) |
Dec 20, 2016 | 25.08 | 25.17 | 24.81 | 25.06 | 349,776 | +0.11(+0.46%) |
Dec 19, 2016 | 24.98 | 25.37 | 24.80 | 24.94 | 317,783 | -0.14(-0.57%) |
Dec 16, 2016 | 25.15 | 25.57 | 24.89 | 25.09 | 1,272,001 | -0.12(-0.48%) |
Dec 15, 2016 | 25.27 | 25.27 | 24.86 | 25.21 | 379,117 | +0.06(+0.25%) |
Dec 14, 2016 | 25.16 | 25.29 | 24.90 | 25.15 | 505,927 | -0.07(-0.29%) |
Dec 13, 2016 | 25.25 | 25.36 | 24.99 | 25.22 | 677,547 | +0.07(+0.28%) |
Dec 12, 2016 | 25.68 | 25.72 | 25.05 | 25.15 | 1,403,094 | -0.57(-2.23%) |
Dec 09, 2016 | 25.86 | 26.17 | 25.69 | 25.72 | 720,695 | -0.13(-0.50%) |
Dec 08, 2016 | 25.57 | 25.90 | 25.23 | 25.85 | 596,543 | +0.35(+1.36%) |
Dec 07, 2016 | 25.77 | 25.78 | 25.20 | 25.51 | 878,491 | -0.40(-1.53%) |
Dec 06, 2016 | 25.43 | 25.93 | 25.19 | 25.90 | 578,920 | +0.45(+1.78%) |
Dec 05, 2016 | 25.40 | 25.85 | 25.30 | 25.45 | 546,145 | +0.23(+0.91%) |
Dec 02, 2016 | 25.39 | 25.43 | 25.05 | 25.22 | 605,481 | -0.11(-0.44%) |
Dec 01, 2016 | 25.38 | 25.43 | 24.98 | 25.33 | 1,108,496 | +0.12(+0.48%) |
Nov 30, 2016 | 25.70 | 25.70 | 25.14 | 25.21 | 546,980 | -0.36(-1.42%) |
Nov 29, 2016 | 25.38 | 25.98 | 25.22 | 25.58 | 507,824 | +0.22(+0.87%) |
Nov 28, 2016 | 25.68 | 25.78 | 25.16 | 25.36 | 536,182 | -0.28(-1.10%) |
Nov 25, 2016 | 25.54 | 25.83 | 25.47 | 25.64 | 331,209 | +0.21(+0.81%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.24(+0.96%) | |
Nov 22, 2016 | 25.14 | 25.36 | 24.91 | 25.19 | 442,816 | +0.16(+0.62%) |
Nov 21, 2016 | 25.20 | 25.20 | 24.76 | 25.04 | 503,937 | -0.04(-0.15%) |
Nov 18, 2016 | 25.21 | 25.42 | 24.84 | 25.07 | 341,740 | -0.16(-0.63%) |
Nov 17, 2016 | 25.14 | 25.44 | 25.03 | 25.23 | 350,834 | +0.09(+0.35%) |
Nov 16, 2016 | 25.35 | 25.37 | 24.91 | 25.14 | 404,178 | -0.25(-0.99%) |
Nov 15, 2016 | 25.55 | 25.73 | 25.33 | 25.39 | 553,558 | -0.10(-0.40%) |
Nov 14, 2016 | 25.62 | 25.74 | 25.26 | 25.50 | 675,784 | +0.01(+0.06%) |
Nov 11, 2016 | 25.07 | 25.63 | 24.88 | 25.48 | 963,102 | +0.28(+1.12%) |
Nov 10, 2016 | 25.37 | 25.77 | 24.96 | 25.20 | 1,072,929 | +0.36(+1.44%) |
Nov 09, 2016 | 24.24 | 25.39 | 24.24 | 24.84 | 985,363 | +0.81(+3.38%) |
Nov 08, 2016 | 24.02 | 24.23 | 23.82 | 24.03 | 590,901 | -0.01(-0.04%) |
Nov 07, 2016 | 23.91 | 24.10 | 23.84 | 24.04 | 741,722 | +0.32(+1.36%) |
Nov 04, 2016 | 23.74 | 23.93 | 23.60 | 23.72 | 704,863 | +0.04(+0.16%) |
Nov 03, 2016 | 24.64 | 24.64 | 23.63 | 23.68 | 527,158 | -0.24(-1.00%) |
Nov 02, 2016 | 24.08 | 24.25 | 23.90 | 23.92 | 740,166 | -0.25(-1.04%) |
Nov 01, 2016 | 24.90 | 24.90 | 23.88 | 24.17 | 1,387,043 | -0.63(-2.56%) |
Oct 31, 2016 | 24.10 | 25.28 | 23.97 | 24.81 | 1,593,993 | +0.71(+2.94%) |
Oct 28, 2016 | 24.11 | 24.55 | 23.91 | 24.10 | 483,399 | -0.04(-0.17%) |
Oct 27, 2016 | 24.33 | 24.37 | 24.02 | 24.14 | 374,682 | -0.07(-0.31%) |
Oct 26, 2016 | 24.51 | 25.07 | 24.09 | 24.21 | 520,505 | -0.32(-1.30%) |
Oct 25, 2016 | 25.18 | 25.18 | 24.50 | 24.53 | 459,244 | -0.64(-2.54%) |
Oct 24, 2016 | 25.01 | 25.31 | 25.01 | 25.17 | 209,767 | +0.14(+0.55%) |
Oct 21, 2016 | 25.26 | 25.26 | 24.90 | 25.03 | 407,847 | -0.24(-0.94%) |
Oct 20, 2016 | 24.91 | 25.38 | 24.91 | 25.27 | 441,569 | +0.29(+1.16%) |
Oct 19, 2016 | 25.09 | 25.09 | 24.88 | 24.98 | 449,555 | -0.12(-0.48%) |
Oct 18, 2016 | 25.28 | 25.40 | 24.96 | 25.10 | 387,229 | +0.03(+0.12%) |
Oct 17, 2016 | 25.31 | 25.31 | 25.05 | 25.07 | 400,695 | -0.15(-0.58%) |
Oct 14, 2016 | 25.32 | 25.42 | 25.18 | 25.21 | 457,894 | +0.00(+0.00%) |
Oct 13, 2016 | 24.87 | 25.28 | 24.81 | 25.21 | 517,298 | +0.13(+0.50%) |
Oct 12, 2016 | 25.52 | 25.60 | 24.99 | 25.09 | 632,971 | -0.37(-1.44%) |
Oct 11, 2016 | 26.30 | 26.30 | 25.08 | 25.45 | 1,282,337 | -1.02(-3.86%) |
Oct 10, 2016 | 26.61 | 26.76 | 26.44 | 26.48 | 481,404 | +0.01(+0.03%) |
Oct 07, 2016 | 26.57 | 26.63 | 26.40 | 26.47 | 959,069 | -0.05(-0.19%) |
Oct 06, 2016 | 26.48 | 26.61 | 26.27 | 26.52 | 757,099 | +0.07(+0.25%) |
Oct 05, 2016 | 26.45 | 26.69 | 26.33 | 26.45 | 1,583,110 | +0.13(+0.48%) |
Oct 04, 2016 | 26.17 | 26.51 | 26.01 | 26.32 | 913,348 | +0.17(+0.64%) |