Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.10 | 29.51 | 29.00 | 29.15 | 539,246 | +0.06(+0.21%) |
Sep 28, 2017 | 29.25 | 29.27 | 28.97 | 29.09 | 388,201 | -0.14(-0.47%) |
Sep 27, 2017 | 29.01 | 29.27 | 28.81 | 29.23 | 755,880 | +0.33(+1.13%) |
Sep 26, 2017 | 29.38 | 29.52 | 28.70 | 28.90 | 804,022 | -0.41(-1.40%) |
Sep 25, 2017 | 29.26 | 29.50 | 29.14 | 29.31 | 668,005 | +0.04(+0.12%) |
Sep 22, 2017 | 29.19 | 29.35 | 29.06 | 29.27 | 430,069 | +0.05(+0.16%) |
Sep 21, 2017 | 29.24 | 29.29 | 29.02 | 29.23 | 651,857 | -0.01(-0.03%) |
Sep 20, 2017 | 29.29 | 29.52 | 29.11 | 29.24 | 535,680 | -0.16(-0.53%) |
Sep 19, 2017 | 29.40 | 29.46 | 29.11 | 29.39 | 490,727 | +0.04(+0.15%) |
Sep 18, 2017 | 29.34 | 29.39 | 29.11 | 29.35 | 695,243 | +0.03(+0.12%) |
Sep 15, 2017 | 29.64 | 29.74 | 29.23 | 29.32 | 915,376 | -0.35(-1.19%) |
Sep 14, 2017 | 29.61 | 29.88 | 29.37 | 29.67 | 543,397 | +0.05(+0.18%) |
Sep 13, 2017 | 29.48 | 29.67 | 29.31 | 29.62 | 544,687 | +0.12(+0.39%) |
Sep 12, 2017 | 29.29 | 29.52 | 29.08 | 29.50 | 568,955 | +0.19(+0.66%) |
Sep 11, 2017 | 29.04 | 29.51 | 28.93 | 29.31 | 603,350 | +0.40(+1.37%) |
Sep 08, 2017 | 29.09 | 29.29 | 28.85 | 28.92 | 618,130 | -0.17(-0.59%) |
Sep 07, 2017 | 29.38 | 29.63 | 28.97 | 29.09 | 1,029,103 | -0.25(-0.85%) |
Sep 06, 2017 | 29.36 | 29.48 | 29.05 | 29.34 | 584,332 | +0.12(+0.42%) |
Sep 05, 2017 | 29.49 | 29.57 | 29.12 | 29.21 | 578,597 | -0.34(-1.16%) |
Sep 01, 2017 | 29.90 | 29.90 | 29.40 | 29.56 | 329,464 | -0.29(-0.98%) |
Aug 31, 2017 | 29.15 | 29.87 | 28.79 | 29.85 | 686,932 | +0.76(+2.60%) |
Aug 30, 2017 | 29.30 | 29.36 | 29.01 | 29.09 | 680,222 | -0.29(-0.99%) |
Aug 29, 2017 | 29.34 | 29.42 | 29.30 | 29.38 | 327,195 | +0.02(+0.07%) |
Aug 28, 2017 | 29.06 | 29.38 | 28.47 | 29.36 | 471,460 | +0.43(+1.49%) |
Aug 25, 2017 | 28.94 | 29.23 | 28.85 | 28.93 | 432,586 | +0.01(+0.03%) |
Aug 24, 2017 | 28.79 | 28.96 | 28.65 | 28.92 | 221,402 | +0.21(+0.73%) |
Aug 23, 2017 | 28.80 | 29.05 | 28.56 | 28.71 | 408,202 | -0.09(-0.30%) |
Aug 22, 2017 | 28.56 | 28.91 | 28.45 | 28.80 | 448,328 | +0.23(+0.79%) |
Aug 21, 2017 | 28.50 | 28.72 | 28.31 | 28.57 | 341,336 | +0.14(+0.50%) |
Aug 18, 2017 | 28.52 | 28.63 | 28.32 | 28.43 | 893,779 | -0.01(-0.05%) |
Aug 17, 2017 | 28.52 | 28.73 | 28.38 | 28.44 | 454,254 | -0.08(-0.29%) |
Aug 16, 2017 | 28.27 | 28.65 | 28.22 | 28.53 | 432,093 | +0.38(+1.36%) |
Aug 15, 2017 | 28.21 | 28.41 | 28.09 | 28.14 | 378,338 | -0.11(-0.37%) |
Aug 14, 2017 | 28.51 | 28.80 | 27.92 | 28.25 | 418,723 | -0.02(-0.06%) |
Aug 11, 2017 | 28.12 | 28.49 | 28.09 | 28.27 | 564,456 | +0.19(+0.68%) |
Aug 10, 2017 | 27.39 | 28.37 | 27.24 | 28.08 | 1,170,093 | +0.56(+2.02%) |
Aug 09, 2017 | 27.36 | 27.57 | 27.18 | 27.52 | 1,080,864 | +0.20(+0.75%) |
Aug 08, 2017 | 28.38 | 29.32 | 27.01 | 27.32 | 1,645,944 | -0.63(-2.27%) |
Aug 07, 2017 | 27.66 | 28.15 | 27.64 | 27.95 | 610,435 | +0.21(+0.77%) |
Aug 04, 2017 | 27.77 | 27.47 | 27.74 | 629,730 | -0.01(-0.05%) | |
Aug 03, 2017 | 27.81 | 28.20 | 27.57 | 27.75 | 895,930 | -0.00(-0.02%) |
Aug 02, 2017 | 27.97 | 28.06 | 27.66 | 27.76 | 747,519 | -0.09(-0.31%) |
Aug 01, 2017 | 27.98 | 28.02 | 27.60 | 27.84 | 793,627 | -0.03(-0.11%) |
Jul 31, 2017 | 28.07 | 28.22 | 27.78 | 27.87 | 567,001 | -0.14(-0.51%) |
Jul 28, 2017 | 27.97 | 28.08 | 27.69 | 28.02 | 250,689 | +0.04(+0.15%) |
Jul 27, 2017 | 28.28 | 28.28 | 27.83 | 27.98 | 338,609 | -0.22(-0.77%) |
Jul 26, 2017 | 28.41 | 28.49 | 28.11 | 28.19 | 428,050 | -0.24(-0.83%) |
Jul 25, 2017 | 28.55 | 28.55 | 28.02 | 28.43 | 811,179 | +0.02(+0.07%) |
Jul 24, 2017 | 28.43 | 28.57 | 28.27 | 28.41 | 969,533 | +0.04(+0.13%) |
Jul 21, 2017 | 28.12 | 28.57 | 28.01 | 28.37 | 521,060 | +0.25(+0.90%) |
Jul 20, 2017 | 28.22 | 28.42 | 28.22 | 28.12 | 349,949 | -0.00(-0.02%) |
Jul 19, 2017 | 28.32 | 28.47 | 28.08 | 28.12 | 601,873 | -0.07(-0.25%) |
Jul 18, 2017 | 27.92 | 28.29 | 27.91 | 28.19 | 844,766 | +0.28(+1.00%) |
Jul 17, 2017 | 27.84 | 28.04 | 27.56 | 27.91 | 576,391 | +0.20(+0.72%) |
Jul 14, 2017 | 27.96 | 27.68 | 27.72 | 367,651 | -0.10(-0.35%) | |
Jul 13, 2017 | 27.82 | 27.91 | 27.47 | 27.81 | 445,682 | -0.15(-0.52%) |
Jul 12, 2017 | 28.25 | 28.31 | 27.91 | 27.96 | 552,015 | -0.15(-0.53%) |
Jul 11, 2017 | 27.99 | 28.21 | 27.87 | 28.11 | 551,719 | +0.12(+0.42%) |
Jul 10, 2017 | 28.28 | 28.28 | 27.79 | 27.99 | 477,094 | -0.31(-1.09%) |
Jul 07, 2017 | 27.98 | 28.38 | 27.98 | 28.30 | 422,270 | +0.40(+1.43%) |
Jul 06, 2017 | 27.82 | 28.21 | 27.75 | 27.90 | 834,399 | -0.06(-0.20%) |
Jul 05, 2017 | 28.10 | 28.34 | 27.72 | 27.96 | 892,279 | -0.15(-0.53%) |
Jul 03, 2017 | 28.41 | 28.75 | 28.05 | 28.11 | 465,459 | -0.15(-0.54%) |
Jun 30, 2017 | 28.31 | 28.44 | 28.19 | 28.26 | 460,793 | +0.04(+0.15%) |
Jun 29, 2017 | 28.57 | 28.85 | 27.98 | 28.21 | 542,671 | -0.35(-1.21%) |
Jun 28, 2017 | 28.42 | 28.67 | 28.13 | 28.56 | 700,916 | +0.28(+1.00%) |
Jun 27, 2017 | 28.38 | 28.56 | 28.18 | 28.28 | 1,109,203 | -0.10(-0.36%) |
Jun 26, 2017 | 28.31 | 28.53 | 28.12 | 28.38 | 839,289 | +0.12(+0.44%) |
Jun 23, 2017 | 27.96 | 28.33 | 27.39 | 28.26 | 1,271,374 | +0.29(+1.03%) |
Jun 22, 2017 | 27.44 | 28.03 | 27.26 | 27.97 | 801,286 | +0.56(+2.05%) |
Jun 21, 2017 | 27.24 | 27.43 | 26.44 | 27.41 | 923,487 | +0.26(+0.95%) |
Jun 20, 2017 | 27.13 | 27.51 | 26.97 | 27.15 | 740,541 | -0.01(-0.03%) |
Jun 19, 2017 | 26.96 | 27.23 | 26.73 | 27.16 | 681,335 | +0.31(+1.16%) |
Jun 16, 2017 | 26.65 | 26.91 | 26.24 | 26.84 | 1,189,708 | +0.20(+0.76%) |
Jun 15, 2017 | 26.73 | 26.78 | 26.49 | 26.64 | 481,614 | -0.33(-1.22%) |
Jun 14, 2017 | 26.90 | 27.23 | 26.74 | 26.97 | 978,327 | +0.19(+0.72%) |
Jun 13, 2017 | 26.85 | 27.00 | 26.70 | 26.78 | 576,740 | -0.01(-0.05%) |
Jun 12, 2017 | 27.01 | 27.12 | 26.56 | 26.79 | 584,367 | -0.21(-0.78%) |
Jun 09, 2017 | 27.36 | 27.60 | 26.80 | 27.00 | 727,434 | -0.33(-1.21%) |
Jun 08, 2017 | 27.39 | 27.74 | 27.15 | 27.33 | 463,563 | -0.05(-0.18%) |
Jun 07, 2017 | 27.39 | 27.55 | 27.24 | 27.38 | 371,984 | -0.01(-0.05%) |
Jun 06, 2017 | 27.46 | 27.55 | 27.29 | 27.40 | 339,686 | -0.12(-0.45%) |
Jun 05, 2017 | 27.78 | 27.79 | 27.41 | 27.52 | 329,843 | -0.26(-0.94%) |
Jun 02, 2017 | 27.27 | 27.85 | 27.14 | 27.78 | 619,401 | +0.55(+2.01%) |
Jun 01, 2017 | 27.02 | 27.26 | 26.72 | 27.23 | 706,468 | +0.28(+1.03%) |
May 31, 2017 | 26.92 | 27.06 | 26.56 | 26.95 | 878,145 | +0.15(+0.55%) |
May 30, 2017 | 26.74 | 27.03 | 26.72 | 26.81 | 462,868 | +0.02(+0.06%) |
May 26, 2017 | 26.78 | 27.36 | 26.67 | 26.79 | 479,215 | +0.05(+0.18%) |
May 25, 2017 | 26.79 | 26.90 | 26.57 | 26.74 | 388,338 | +0.03(+0.13%) |
May 24, 2017 | 26.67 | 26.74 | 26.36 | 26.71 | 455,113 | +0.05(+0.20%) |
May 23, 2017 | 26.58 | 26.75 | 26.40 | 26.65 | 530,055 | +0.12(+0.45%) |
May 22, 2017 | 26.47 | 26.57 | 26.15 | 26.53 | 549,669 | +0.09(+0.35%) |
May 19, 2017 | 26.26 | 26.49 | 25.86 | 26.44 | 473,189 | +0.22(+0.85%) |
May 18, 2017 | 26.33 | 26.55 | 25.92 | 26.22 | 652,318 | -0.14(-0.52%) |
May 17, 2017 | 26.47 | 27.08 | 26.34 | 26.35 | 538,775 | -0.37(-1.37%) |
May 16, 2017 | 26.64 | 26.77 | 26.52 | 26.72 | 636,277 | +0.08(+0.29%) |
May 15, 2017 | 26.61 | 26.73 | 26.52 | 26.64 | 636,681 | +0.17(+0.64%) |
May 12, 2017 | 26.49 | 26.58 | 26.25 | 26.47 | 626,631 | -0.03(-0.13%) |
May 11, 2017 | 26.51 | 26.60 | 26.32 | 26.51 | 368,501 | -0.15(-0.55%) |
May 10, 2017 | 26.47 | 26.83 | 26.42 | 26.65 | 666,783 | +0.14(+0.54%) |
May 09, 2017 | 26.41 | 26.67 | 26.35 | 26.51 | 764,868 | +0.07(+0.28%) |
May 08, 2017 | 26.53 | 26.79 | 26.36 | 26.43 | 719,608 | -0.14(-0.53%) |
May 05, 2017 | 26.61 | 26.61 | 25.81 | 26.58 | 853,458 | -0.01(-0.03%) |
May 04, 2017 | 26.42 | 26.84 | 26.33 | 26.58 | 1,162,224 | +0.26(+0.99%) |
May 03, 2017 | 26.77 | 26.88 | 26.26 | 26.32 | 1,219,191 | -0.32(-1.21%) |
May 02, 2017 | 25.85 | 26.80 | 25.85 | 26.65 | 1,883,722 | +0.85(+3.29%) |
May 01, 2017 | 25.78 | 25.93 | 25.61 | 25.80 | 1,011,542 | +0.12(+0.47%) |
Apr 28, 2017 | 25.58 | 25.78 | 25.37 | 25.68 | 886,304 | +0.11(+0.43%) |
Apr 27, 2017 | 25.39 | 25.78 | 25.39 | 25.57 | 645,289 | +0.21(+0.81%) |
Apr 26, 2017 | 25.11 | 25.48 | 25.01 | 25.36 | 617,594 | +0.33(+1.33%) |
Apr 25, 2017 | 24.84 | 25.19 | 23.97 | 25.03 | 496,751 | +0.30(+1.20%) |
Apr 24, 2017 | 24.69 | 24.89 | 24.42 | 24.73 | 408,920 | +0.33(+1.35%) |
Apr 21, 2017 | 24.64 | 24.66 | 24.33 | 24.40 | 514,095 | -0.19(-0.77%) |
Apr 20, 2017 | 24.46 | 24.71 | 24.22 | 24.59 | 359,568 | +0.16(+0.65%) |
Apr 19, 2017 | 24.31 | 24.55 | 24.28 | 24.43 | 454,747 | +0.15(+0.60%) |
Apr 18, 2017 | 24.18 | 24.31 | 24.04 | 24.29 | 456,553 | +0.03(+0.11%) |
Apr 17, 2017 | 24.03 | 24.28 | 23.98 | 24.26 | 347,845 | +0.32(+1.32%) |
Apr 13, 2017 | 23.93 | 24.00 | 23.58 | 23.94 | 496,709 | -0.00(-0.02%) |
Apr 12, 2017 | 24.11 | 24.33 | 23.90 | 23.95 | 790,854 | -0.13(-0.55%) |
Apr 11, 2017 | 23.98 | 24.13 | 23.90 | 24.08 | 744,951 | +0.08(+0.32%) |
Apr 10, 2017 | 24.11 | 24.38 | 24.00 | 24.00 | 536,506 | -0.15(-0.61%) |
Apr 07, 2017 | 24.07 | 24.26 | 23.93 | 24.15 | 388,773 | -0.01(-0.03%) |
Apr 06, 2017 | 23.55 | 24.16 | 23.55 | 24.16 | 780,603 | +0.35(+1.47%) |
Apr 05, 2017 | 24.17 | 24.21 | 23.74 | 23.81 | 954,760 | -0.25(-1.05%) |
Apr 04, 2017 | 24.17 | 24.31 | 23.94 | 24.06 | 689,724 | -0.13(-0.54%) |
Apr 03, 2017 | 24.43 | 24.43 | 24.13 | 24.19 | 791,959 | -0.19(-0.77%) |
Mar 31, 2017 | 24.25 | 24.48 | 24.06 | 24.37 | 775,140 | +0.15(+0.60%) |
Mar 30, 2017 | 23.97 | 24.28 | 23.87 | 24.23 | 854,063 | +0.26(+1.08%) |
Mar 29, 2017 | 23.95 | 24.06 | 23.77 | 23.97 | 1,032,578 | -0.01(-0.05%) |
Mar 28, 2017 | 24.17 | 24.25 | 23.90 | 23.98 | 1,107,247 | -0.24(-1.00%) |
Mar 27, 2017 | 23.70 | 24.25 | 23.63 | 24.22 | 1,158,467 | -0.67(-2.70%) |
Mar 24, 2017 | 24.84 | 25.02 | 24.79 | 24.89 | 839,233 | +0.08(+0.31%) |
Mar 23, 2017 | 24.57 | 24.89 | 24.50 | 24.82 | 869,080 | +0.23(+0.93%) |
Mar 22, 2017 | 24.50 | 24.69 | 24.42 | 24.59 | 488,506 | +0.06(+0.25%) |
Mar 21, 2017 | 24.98 | 25.13 | 24.44 | 24.53 | 729,191 | -0.40(-1.62%) |
Mar 20, 2017 | 25.11 | 25.11 | 24.80 | 24.93 | 666,374 | -0.20(-0.80%) |
Mar 17, 2017 | 25.20 | 25.28 | 25.08 | 25.13 | 1,460,068 | +0.07(+0.29%) |
Mar 16, 2017 | 25.74 | 25.74 | 24.94 | 25.06 | 1,099,319 | -0.72(-2.78%) |
Mar 15, 2017 | 25.70 | 25.95 | 25.46 | 25.78 | 1,766,152 | +0.16(+0.63%) |
Mar 14, 2017 | 25.64 | 25.84 | 25.56 | 25.62 | 441,069 | -0.10(-0.38%) |
Mar 13, 2017 | 25.88 | 25.88 | 25.65 | 25.72 | 287,134 | -0.20(-0.78%) |
Mar 10, 2017 | 25.82 | 25.98 | 25.72 | 25.92 | 554,947 | +0.23(+0.88%) |
Mar 09, 2017 | 25.58 | 25.81 | 25.53 | 25.69 | 400,441 | +0.05(+0.19%) |
Mar 08, 2017 | 25.64 | 25.75 | 25.52 | 25.64 | 453,388 | +0.06(+0.23%) |
Mar 07, 2017 | 25.68 | 25.71 | 25.42 | 25.59 | 555,302 | -0.09(-0.35%) |
Mar 06, 2017 | 25.68 | 25.89 | 25.52 | 25.68 | 608,265 | -0.05(-0.21%) |
Mar 03, 2017 | 25.64 | 25.78 | 25.57 | 25.73 | 413,924 | +0.13(+0.52%) |
Mar 02, 2017 | 25.93 | 25.93 | 25.56 | 25.60 | 418,003 | -0.35(-1.34%) |
Mar 01, 2017 | 25.73 | 26.04 | 25.41 | 25.95 | 977,342 | +0.45(+1.77%) |
Feb 28, 2017 | 25.72 | 25.72 | 25.48 | 25.49 | 739,676 | -0.27(-1.04%) |
Feb 27, 2017 | 25.54 | 25.79 | 25.49 | 25.76 | 603,060 | +0.20(+0.80%) |
Feb 24, 2017 | 25.34 | 25.58 | 25.27 | 25.56 | 563,876 | +0.06(+0.23%) |
Feb 23, 2017 | 25.43 | 25.52 | 25.16 | 25.50 | 944,125 | +0.15(+0.60%) |
Feb 22, 2017 | 25.23 | 25.48 | 25.18 | 25.35 | 801,667 | +0.07(+0.28%) |
Feb 21, 2017 | 25.28 | 25.36 | 24.89 | 25.28 | 899,653 | +0.04(+0.16%) |
Feb 17, 2017 | 25.24 | 25.24 | 25.24 | 0 | +0.06(+0.22%) | |
Feb 16, 2017 | 25.30 | 25.30 | 24.84 | 25.18 | 672,671 | -0.05(-0.18%) |
Feb 15, 2017 | 24.98 | 25.23 | 24.84 | 25.23 | 694,223 | +0.24(+0.96%) |
Feb 14, 2017 | 24.78 | 25.07 | 24.62 | 24.99 | 936,433 | +0.15(+0.59%) |
Feb 13, 2017 | 24.77 | 24.97 | 24.66 | 24.84 | 1,106,891 | +0.16(+0.64%) |
Feb 10, 2017 | 24.87 | 24.87 | 24.34 | 24.68 | 1,418,074 | -0.07(-0.29%) |
Feb 09, 2017 | 24.14 | 24.82 | 24.14 | 24.75 | 1,521,819 | +0.88(+3.70%) |
Feb 08, 2017 | 24.05 | 24.10 | 23.60 | 23.87 | 1,404,027 | -0.32(-1.30%) |
Feb 07, 2017 | 22.87 | 24.52 | 22.87 | 24.19 | 2,413,088 | +0.07(+0.28%) |
Feb 06, 2017 | 24.43 | 24.47 | 23.91 | 24.12 | 915,794 | -0.45(-1.85%) |
Feb 03, 2017 | 24.36 | 24.63 | 24.16 | 24.57 | 907,657 | +0.29(+1.20%) |
Feb 02, 2017 | 24.35 | 24.40 | 24.08 | 24.28 | 1,020,338 | -0.14(-0.57%) |
Feb 01, 2017 | 24.45 | 24.56 | 24.32 | 24.42 | 767,866 | +0.10(+0.40%) |
Jan 31, 2017 | 23.64 | 24.39 | 23.64 | 24.32 | 731,046 | +0.63(+2.65%) |
Jan 30, 2017 | 23.80 | 23.87 | 23.64 | 23.70 | 978,239 | -0.18(-0.74%) |
Jan 27, 2017 | 23.63 | 23.91 | 23.61 | 23.87 | 484,238 | +0.22(+0.95%) |
Jan 26, 2017 | 23.64 | 23.77 | 23.46 | 23.65 | 692,064 | -0.01(-0.05%) |
Jan 25, 2017 | 23.58 | 23.83 | 23.40 | 23.66 | 756,659 | +0.24(+1.04%) |
Jan 24, 2017 | 23.38 | 23.63 | 23.16 | 23.42 | 771,183 | +0.01(+0.05%) |
Jan 23, 2017 | 23.45 | 23.64 | 23.27 | 23.40 | 798,562 | -0.03(-0.12%) |
Jan 20, 2017 | 23.50 | 23.61 | 23.37 | 23.43 | 1,075,288 | +0.00(+0.02%) |
Jan 19, 2017 | 23.61 | 23.85 | 23.33 | 23.43 | 1,048,817 | -0.24(-1.01%) |
Jan 18, 2017 | 23.92 | 23.97 | 23.59 | 23.67 | 1,305,213 | -0.01(-0.06%) |
Jan 17, 2017 | 24.22 | 24.22 | 23.64 | 23.68 | 804,924 | -0.56(-2.30%) |
Jan 13, 2017 | 24.24 | 24.24 | 24.24 | 0 | -0.15(-0.61%) | |
Jan 12, 2017 | 24.23 | 24.46 | 24.04 | 24.39 | 452,525 | +0.08(+0.34%) |
Jan 11, 2017 | 24.95 | 25.03 | 24.05 | 24.30 | 592,497 | -0.56(-2.26%) |
Jan 10, 2017 | 24.74 | 25.08 | 24.59 | 24.86 | 1,424,386 | +0.18(+0.75%) |
Jan 09, 2017 | 24.71 | 24.81 | 24.50 | 24.68 | 690,587 | -0.11(-0.46%) |
Jan 06, 2017 | 24.64 | 25.17 | 24.64 | 24.79 | 699,049 | +0.13(+0.53%) |
Jan 05, 2017 | 25.02 | 25.23 | 24.62 | 24.66 | 603,929 | -0.43(-1.72%) |
Jan 04, 2017 | 24.62 | 25.35 | 24.55 | 25.10 | 1,022,568 | +0.57(+2.31%) |
Jan 03, 2017 | 24.68 | 25.02 | 24.41 | 24.53 | 882,161 | -0.05(-0.21%) |
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.64 | 24.98 | 24.58 | 24.73 | 437,429 | +0.04(+0.14%) |
Dec 28, 2016 | 24.80 | 24.90 | 24.59 | 24.70 | 445,159 | -0.17(-0.70%) |
Dec 27, 2016 | 24.60 | 25.03 | 24.55 | 24.87 | 416,919 | +0.20(+0.79%) |
Dec 23, 2016 | 24.68 | 24.68 | 24.68 | 0 | +0.23(+0.95%) | |
Dec 22, 2016 | 24.53 | 24.60 | 24.31 | 24.44 | 439,566 | -0.07(-0.27%) |
Dec 21, 2016 | 25.05 | 25.05 | 24.46 | 24.51 | 408,753 | -0.52(-2.08%) |
Dec 20, 2016 | 25.05 | 25.14 | 24.79 | 25.03 | 350,127 | +0.11(+0.46%) |
Dec 19, 2016 | 24.95 | 25.34 | 24.78 | 24.92 | 318,101 | -0.14(-0.57%) |
Dec 16, 2016 | 25.13 | 25.54 | 24.86 | 25.06 | 1,273,275 | -0.12(-0.48%) |
Dec 15, 2016 | 25.24 | 25.24 | 24.83 | 25.18 | 379,497 | +0.06(+0.25%) |
Dec 14, 2016 | 25.14 | 25.26 | 24.88 | 25.12 | 506,433 | -0.07(-0.29%) |
Dec 13, 2016 | 25.22 | 25.33 | 24.97 | 25.19 | 678,226 | +0.07(+0.28%) |
Dec 12, 2016 | 25.65 | 25.70 | 25.02 | 25.12 | 1,404,499 | -0.57(-2.23%) |
Dec 09, 2016 | 25.84 | 26.14 | 25.66 | 25.70 | 721,417 | -0.13(-0.50%) |
Dec 08, 2016 | 25.54 | 25.87 | 25.21 | 25.83 | 597,140 | +0.35(+1.36%) |
Dec 07, 2016 | 25.74 | 25.76 | 25.17 | 25.48 | 879,371 | -0.40(-1.53%) |
Dec 06, 2016 | 25.40 | 25.90 | 25.16 | 25.88 | 579,500 | +0.45(+1.78%) |
Dec 05, 2016 | 25.38 | 25.83 | 25.28 | 25.43 | 546,692 | +0.23(+0.91%) |
Dec 02, 2016 | 25.37 | 25.41 | 25.02 | 25.20 | 606,088 | -0.11(-0.44%) |
Dec 01, 2016 | 25.36 | 25.40 | 24.95 | 25.31 | 1,109,606 | +0.12(+0.48%) |
Nov 30, 2016 | 25.67 | 25.67 | 25.12 | 25.19 | 547,528 | -0.36(-1.42%) |
Nov 29, 2016 | 25.35 | 25.95 | 25.20 | 25.55 | 508,332 | +0.22(+0.87%) |
Nov 28, 2016 | 25.66 | 25.76 | 25.14 | 25.33 | 536,719 | -0.28(-1.10%) |
Nov 25, 2016 | 25.52 | 25.80 | 25.45 | 25.61 | 331,541 | +0.21(+0.81%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.24(+0.96%) | |
Nov 22, 2016 | 25.12 | 25.34 | 24.88 | 25.17 | 443,260 | +0.16(+0.62%) |
Nov 21, 2016 | 25.17 | 25.17 | 24.74 | 25.01 | 504,442 | -0.04(-0.15%) |
Nov 18, 2016 | 25.19 | 25.39 | 24.82 | 25.05 | 342,083 | -0.16(-0.63%) |
Nov 17, 2016 | 25.12 | 25.42 | 25.01 | 25.21 | 351,185 | +0.09(+0.35%) |
Nov 16, 2016 | 25.32 | 25.35 | 24.89 | 25.12 | 404,583 | -0.25(-0.99%) |
Nov 15, 2016 | 25.53 | 25.71 | 25.30 | 25.37 | 554,113 | -0.10(-0.40%) |
Nov 14, 2016 | 25.60 | 25.72 | 25.23 | 25.47 | 676,461 | +0.01(+0.06%) |
Nov 11, 2016 | 25.05 | 25.60 | 24.86 | 25.46 | 964,067 | +0.28(+1.12%) |
Nov 10, 2016 | 25.35 | 25.74 | 24.93 | 25.18 | 1,074,004 | +0.36(+1.44%) |
Nov 09, 2016 | 24.21 | 25.36 | 24.21 | 24.82 | 986,350 | +0.81(+3.38%) |
Nov 08, 2016 | 24.00 | 24.20 | 23.80 | 24.01 | 591,493 | -0.01(-0.04%) |
Nov 07, 2016 | 23.88 | 24.08 | 23.81 | 24.02 | 742,465 | +0.32(+1.36%) |
Nov 04, 2016 | 23.72 | 23.91 | 23.57 | 23.70 | 705,569 | +0.04(+0.16%) |
Nov 03, 2016 | 24.61 | 24.61 | 23.61 | 23.66 | 527,686 | -0.24(-1.00%) |
Nov 02, 2016 | 24.05 | 24.23 | 23.88 | 23.90 | 740,908 | -0.25(-1.04%) |
Nov 01, 2016 | 24.88 | 24.88 | 23.85 | 24.15 | 1,388,432 | -0.63(-2.56%) |
Oct 31, 2016 | 24.08 | 25.25 | 23.94 | 24.78 | 1,595,590 | +0.71(+2.94%) |
Oct 28, 2016 | 24.08 | 24.52 | 23.88 | 24.07 | 483,884 | -0.04(-0.17%) |
Oct 27, 2016 | 24.30 | 24.35 | 24.00 | 24.11 | 375,057 | -0.07(-0.31%) |
Oct 26, 2016 | 24.49 | 25.04 | 24.07 | 24.19 | 521,026 | -0.32(-1.30%) |
Oct 25, 2016 | 25.15 | 25.15 | 24.47 | 24.51 | 459,704 | -0.64(-2.54%) |
Oct 24, 2016 | 24.99 | 25.28 | 24.99 | 25.15 | 209,977 | +0.14(+0.55%) |
Oct 21, 2016 | 25.24 | 25.24 | 24.88 | 25.01 | 408,255 | -0.24(-0.94%) |
Oct 20, 2016 | 24.89 | 25.36 | 24.89 | 25.25 | 442,011 | +0.29(+1.17%) |
Oct 19, 2016 | 25.07 | 25.07 | 24.85 | 24.95 | 450,006 | -0.12(-0.48%) |
Oct 18, 2016 | 25.25 | 25.38 | 24.94 | 25.07 | 387,617 | +0.03(+0.12%) |
Oct 17, 2016 | 25.29 | 25.29 | 25.02 | 25.04 | 401,096 | -0.15(-0.58%) |
Oct 14, 2016 | 25.30 | 25.40 | 25.16 | 25.19 | 458,352 | +0.00(+0.00%) |
Oct 13, 2016 | 24.85 | 25.26 | 24.79 | 25.19 | 517,816 | +0.13(+0.50%) |
Oct 12, 2016 | 25.50 | 25.58 | 24.96 | 25.06 | 633,605 | -0.37(-1.44%) |
Oct 11, 2016 | 26.28 | 26.28 | 25.05 | 25.43 | 1,283,622 | -1.02(-3.86%) |
Oct 10, 2016 | 26.59 | 26.74 | 26.42 | 26.45 | 481,886 | +0.01(+0.03%) |
Oct 07, 2016 | 26.54 | 26.60 | 26.37 | 26.44 | 960,029 | -0.05(-0.19%) |
Oct 06, 2016 | 26.45 | 26.58 | 26.24 | 26.49 | 757,857 | +0.07(+0.25%) |
Oct 05, 2016 | 26.42 | 26.66 | 26.30 | 26.42 | 1,584,696 | +0.13(+0.48%) |
Oct 04, 2016 | 26.15 | 26.48 | 25.99 | 26.30 | 914,263 | +0.17(+0.64%) |