Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.27 | 30.55 | 30.22 | 30.46 | 958,053 | +0.19(+0.64%) |
Dec 27, 2017 | 30.34 | 30.60 | 29.94 | 30.27 | 958,893 | -0.22(-0.73%) |
Dec 26, 2017 | 29.56 | 30.54 | 29.34 | 30.49 | 867,779 | +1.09(+3.70%) |
Dec 22, 2017 | 29.19 | 29.87 | 28.89 | 29.40 | 815,624 | +0.30(+1.04%) |
Dec 21, 2017 | 27.73 | 29.22 | 27.62 | 29.10 | 2,031,605 | +1.37(+4.95%) |
Dec 20, 2017 | 26.93 | 27.77 | 26.73 | 27.73 | 1,533,960 | +0.98(+3.67%) |
Dec 19, 2017 | 26.79 | 27.25 | 26.65 | 26.75 | 693,224 | +0.00(+0.00%) |
Dec 18, 2017 | 26.04 | 26.97 | 26.03 | 26.75 | 900,714 | +0.83(+3.19%) |
Dec 15, 2017 | 26.36 | 26.41 | 25.89 | 25.92 | 2,404,790 | -0.31(-1.19%) |
Dec 14, 2017 | 26.30 | 26.78 | 26.22 | 26.23 | 953,485 | -0.27(-1.03%) |
Dec 13, 2017 | 26.84 | 26.87 | 26.34 | 26.50 | 2,414,656 | -0.15(-0.55%) |
Dec 12, 2017 | 27.08 | 27.14 | 26.43 | 26.65 | 860,496 | -0.32(-1.19%) |
Dec 11, 2017 | 26.90 | 27.34 | 26.78 | 26.97 | 1,003,722 | +0.12(+0.43%) |
Dec 08, 2017 | 27.50 | 27.99 | 26.72 | 26.85 | 2,901,301 | +0.00(+0.00%) |
Dec 07, 2017 | 26.49 | 27.17 | 26.37 | 1,271,460 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.14 | 27.14 | 26.32 | 26.41 | 1,754,942 | -0.72(-2.65%) |
Dec 05, 2017 | 27.50 | 27.80 | 27.13 | 27.13 | 889,937 | -0.42(-1.52%) |
Dec 04, 2017 | 28.34 | 28.39 | 27.49 | 27.54 | 995,235 | -0.80(-2.81%) |
Dec 01, 2017 | 28.09 | 28.94 | 28.09 | 28.34 | 1,671,694 | +0.53(+1.89%) |
Nov 30, 2017 | 27.41 | 28.31 | 27.27 | 27.82 | 1,313,013 | +0.71(+2.62%) |
Nov 29, 2017 | 27.14 | 27.54 | 26.67 | 27.11 | 943,698 | -0.12(-0.43%) |
Nov 28, 2017 | 26.78 | 27.37 | 26.53 | 27.22 | 636,924 | +0.44(+1.63%) |
Nov 27, 2017 | 27.32 | 27.37 | 26.70 | 26.79 | 1,120,077 | -0.80(-2.89%) |
Nov 24, 2017 | 27.49 | 27.69 | 27.39 | 27.58 | 433,824 | +0.28(+1.03%) |
Nov 22, 2017 | 27.15 | 27.53 | 27.15 | 27.30 | 731,248 | +0.50(+1.85%) |
Nov 21, 2017 | 26.50 | 26.87 | 26.38 | 26.80 | 796,068 | +0.52(+1.96%) |
Nov 20, 2017 | 26.19 | 26.39 | 25.54 | 26.29 | 1,045,823 | -0.03(-0.11%) |
Nov 17, 2017 | 26.44 | 26.65 | 26.22 | 26.32 | 1,006,855 | +0.08(+0.30%) |
Nov 16, 2017 | 26.35 | 26.63 | 26.08 | 26.24 | 974,374 | -0.10(-0.37%) |
Nov 15, 2017 | 26.64 | 26.65 | 26.05 | 26.34 | 1,589,273 | -0.61(-2.27%) |
Nov 14, 2017 | 27.26 | 27.73 | 26.78 | 26.95 | 1,446,477 | -0.53(-1.91%) |
Nov 13, 2017 | 28.38 | 28.63 | 27.44 | 27.48 | 1,899,884 | -0.56(-2.01%) |
Nov 10, 2017 | 27.82 | 28.21 | 27.63 | 28.04 | 1,590,939 | +0.22(+0.80%) |
Nov 09, 2017 | 27.14 | 28.01 | 27.10 | 27.82 | 1,601,134 | +0.60(+2.22%) |
Nov 08, 2017 | 27.41 | 27.82 | 26.92 | 27.21 | 1,692,913 | -0.33(-1.20%) |
Nov 07, 2017 | 27.77 | 28.67 | 27.28 | 27.54 | 3,798,521 | +0.13(+0.46%) |
Nov 06, 2017 | 26.38 | 27.51 | 26.38 | 27.42 | 1,991,879 | +1.16(+4.41%) |
Nov 03, 2017 | 26.01 | 26.63 | 25.76 | 26.26 | 1,359,184 | +0.27(+1.05%) |
Nov 02, 2017 | 26.17 | 26.29 | 25.72 | 25.99 | 1,047,250 | -0.33(-1.26%) |
Nov 01, 2017 | 26.17 | 26.46 | 25.96 | 26.32 | 1,661,490 | +0.50(+1.92%) |
Oct 31, 2017 | 25.37 | 25.91 | 25.13 | 25.82 | 1,484,272 | +0.49(+1.92%) |
Oct 30, 2017 | 25.02 | 25.66 | 24.98 | 25.34 | 1,930,903 | +0.51(+2.04%) |
Oct 27, 2017 | 23.91 | 24.98 | 23.79 | 24.83 | 1,108,247 | +0.78(+3.23%) |
Oct 26, 2017 | 24.11 | 24.11 | 23.38 | 24.05 | 1,795,477 | +0.00(+0.00%) |
Oct 25, 2017 | 24.21 | 24.40 | 23.61 | 24.05 | 1,389,416 | -0.37(-1.51%) |
Oct 24, 2017 | 24.92 | 25.24 | 24.27 | 24.42 | 1,143,045 | -0.28(-1.14%) |
Oct 23, 2017 | 25.15 | 25.24 | 24.68 | 24.70 | 918,772 | -0.38(-1.51%) |
Oct 20, 2017 | 25.26 | 25.33 | 24.90 | 25.08 | 1,094,787 | -0.05(-0.19%) |
Oct 19, 2017 | 25.33 | 25.53 | 24.98 | 25.13 | 1,069,859 | -0.41(-1.60%) |
Oct 18, 2017 | 25.71 | 26.06 | 25.54 | 25.54 | 1,155,027 | -0.22(-0.87%) |
Oct 17, 2017 | 25.95 | 26.10 | 25.62 | 25.76 | 1,102,521 | -0.05(-0.19%) |
Oct 16, 2017 | 25.40 | 25.85 | 25.40 | 25.81 | 1,229,499 | +0.68(+2.71%) |
Oct 13, 2017 | 25.32 | 25.48 | 25.09 | 25.13 | 901,764 | +0.00(+0.00%) |
Oct 12, 2017 | 24.99 | 25.35 | 24.78 | 25.13 | 1,208,618 | -0.16(-0.62%) |
Oct 11, 2017 | 25.16 | 25.35 | 24.78 | 25.29 | 1,151,656 | +0.26(+1.05%) |
Oct 10, 2017 | 25.83 | 25.90 | 25.02 | 25.02 | 1,968,164 | -0.41(-1.61%) |
Oct 09, 2017 | 25.38 | 25.54 | 25.20 | 25.43 | 1,189,925 | +0.20(+0.81%) |
Oct 06, 2017 | 25.35 | 25.90 | 25.16 | 25.23 | 2,431,370 | -0.53(-2.04%) |
Oct 05, 2017 | 25.58 | 26.23 | 25.11 | 25.75 | 11,137,176 | -0.82(-3.07%) |
Oct 04, 2017 | 26.93 | 27.11 | 26.39 | 26.57 | 690,469 | -0.34(-1.26%) |
Oct 03, 2017 | 26.34 | 26.94 | 26.32 | 26.91 | 1,313,248 | +0.48(+1.80%) |
Oct 02, 2017 | 25.87 | 26.54 | 25.62 | 26.43 | 1,167,228 | +0.03(+0.11%) |
Sep 29, 2017 | 26.41 | 26.72 | 26.24 | 26.41 | 1,077,875 | -0.18(-0.69%) |
Sep 28, 2017 | 26.59 | 27.02 | 26.37 | 26.59 | 1,400,749 | -0.01(-0.04%) |
Sep 27, 2017 | 26.43 | 26.80 | 25.95 | 26.60 | 1,299,010 | +0.35(+1.33%) |
Sep 26, 2017 | 25.92 | 26.54 | 25.78 | 26.25 | 1,584,506 | +0.22(+0.86%) |
Sep 25, 2017 | 25.22 | 26.23 | 25.17 | 26.03 | 1,702,084 | +1.25(+5.06%) |
Sep 22, 2017 | 24.89 | 25.11 | 24.73 | 24.77 | 833,205 | -0.20(-0.82%) |
Sep 21, 2017 | 24.64 | 25.00 | 24.30 | 24.98 | 952,073 | +0.26(+1.06%) |
Sep 20, 2017 | 24.26 | 24.92 | 24.12 | 24.71 | 1,062,530 | +0.65(+2.71%) |
Sep 19, 2017 | 24.15 | 24.39 | 23.79 | 24.06 | 1,020,808 | -0.01(-0.04%) |
Sep 18, 2017 | 23.57 | 24.11 | 23.54 | 24.07 | 1,144,803 | +0.35(+1.48%) |
Sep 15, 2017 | 23.39 | 23.77 | 23.17 | 23.72 | 2,166,059 | +0.44(+1.88%) |
Sep 14, 2017 | 23.57 | 23.90 | 23.01 | 23.28 | 1,594,818 | -0.07(-0.29%) |
Sep 13, 2017 | 22.73 | 23.61 | 22.64 | 23.35 | 1,777,270 | +0.71(+3.14%) |
Sep 12, 2017 | 22.52 | 23.09 | 22.43 | 22.64 | 1,356,881 | +0.23(+1.04%) |
Sep 11, 2017 | 22.47 | 22.85 | 22.24 | 22.41 | 1,059,750 | +0.03(+0.13%) |
Sep 08, 2017 | 23.45 | 23.45 | 22.26 | 22.38 | 1,189,365 | -1.16(-4.92%) |
Sep 07, 2017 | 23.65 | 23.70 | 23.00 | 23.54 | 1,298,783 | -0.23(-0.98%) |
Sep 06, 2017 | 23.30 | 23.81 | 23.19 | 23.77 | 1,321,212 | +0.64(+2.78%) |
Sep 05, 2017 | 23.50 | 23.68 | 22.89 | 23.13 | 1,059,482 | -0.14(-0.59%) |
Sep 01, 2017 | 23.01 | 23.12 | 22.69 | 23.26 | 947,493 | +0.33(+1.44%) |
Aug 31, 2017 | 22.55 | 23.10 | 22.42 | 22.93 | 1,051,107 | +0.62(+2.79%) |
Aug 30, 2017 | 22.18 | 22.44 | 21.90 | 22.31 | 932,300 | -0.02(-0.09%) |
Aug 29, 2017 | 22.41 | 22.61 | 22.00 | 22.33 | 721,190 | -0.28(-1.25%) |
Aug 28, 2017 | 22.70 | 22.74 | 22.04 | 22.61 | 717,635 | -0.09(-0.39%) |
Aug 25, 2017 | 22.74 | 22.88 | 22.61 | 22.70 | 501,416 | +0.08(+0.34%) |
Aug 24, 2017 | 22.48 | 22.86 | 22.43 | 22.62 | 689,383 | -0.06(-0.26%) |
Aug 23, 2017 | 22.47 | 23.03 | 22.40 | 22.68 | 800,647 | +0.09(+0.39%) |
Aug 22, 2017 | 22.53 | 22.76 | 22.43 | 22.59 | 607,302 | +0.21(+0.96%) |
Aug 21, 2017 | 22.56 | 22.56 | 22.17 | 22.38 | 966,996 | -0.22(-0.99%) |
Aug 18, 2017 | 22.21 | 22.90 | 22.18 | 22.60 | 1,219,017 | +0.37(+1.66%) |
Aug 17, 2017 | 22.58 | 23.25 | 22.23 | 22.23 | 1,147,319 | -0.68(-2.97%) |
Aug 16, 2017 | 23.07 | 23.33 | 22.66 | 22.91 | 717,715 | -0.17(-0.72%) |
Aug 15, 2017 | 22.87 | 23.13 | 22.50 | 23.08 | 893,281 | +0.14(+0.59%) |
Aug 14, 2017 | 23.61 | 23.65 | 22.87 | 22.94 | 1,228,725 | -0.64(-2.72%) |
Aug 11, 2017 | 23.32 | 23.84 | 23.24 | 23.59 | 1,239,136 | +0.08(+0.33%) |
Aug 10, 2017 | 23.76 | 24.09 | 23.50 | 23.51 | 1,602,497 | -0.11(-0.45%) |
Aug 09, 2017 | 23.21 | 23.67 | 23.21 | 23.61 | 1,248,880 | +0.55(+2.40%) |
Aug 08, 2017 | 23.03 | 23.75 | 22.96 | 23.06 | 2,142,539 | -0.08(-0.34%) |
Aug 07, 2017 | 22.73 | 23.24 | 22.59 | 23.14 | 1,782,063 | +0.36(+1.58%) |
Aug 04, 2017 | 21.30 | 22.84 | 21.30 | 22.78 | 2,090,740 | +1.52(+7.14%) |
Aug 03, 2017 | 23.59 | 23.89 | 21.21 | 21.26 | 2,961,905 | -2.12(-9.07%) |
Aug 02, 2017 | 23.08 | 23.51 | 22.68 | 23.38 | 1,595,417 | +0.04(+0.17%) |
Aug 01, 2017 | 23.60 | 23.68 | 23.18 | 23.34 | 1,495,356 | -0.25(-1.07%) |
Jul 31, 2017 | 23.97 | 24.11 | 23.52 | 23.60 | 1,544,247 | -0.47(-1.94%) |
Jul 28, 2017 | 23.90 | 24.39 | 23.85 | 24.06 | 999,360 | +0.11(+0.45%) |
Jul 27, 2017 | 23.68 | 24.00 | 23.44 | 23.95 | 1,171,356 | +0.43(+1.82%) |
Jul 26, 2017 | 23.95 | 24.34 | 23.52 | 23.53 | 1,716,076 | -0.12(-0.49%) |
Jul 25, 2017 | 23.17 | 23.93 | 23.13 | 23.64 | 1,831,132 | +0.96(+4.25%) |
Jul 24, 2017 | 22.48 | 23.01 | 22.31 | 22.68 | 1,705,809 | +0.34(+1.52%) |
Jul 21, 2017 | 22.76 | 22.98 | 22.18 | 22.34 | 2,223,717 | -0.14(-0.61%) |
Jul 20, 2017 | 22.96 | 23.25 | 22.43 | 22.48 | 1,271,273 | -0.37(-1.62%) |
Jul 19, 2017 | 21.85 | 23.01 | 21.84 | 22.85 | 1,494,182 | +0.85(+3.85%) |
Jul 18, 2017 | 22.61 | 22.69 | 21.79 | 22.00 | 1,305,065 | -0.33(-1.48%) |
Jul 17, 2017 | 22.10 | 22.53 | 22.10 | 22.33 | 1,216,011 | +0.19(+0.88%) |
Jul 14, 2017 | 21.97 | 22.33 | 21.78 | 22.14 | 1,605,215 | +0.22(+1.02%) |
Jul 13, 2017 | 21.45 | 21.93 | 21.28 | 21.91 | 1,716,023 | +0.48(+2.22%) |
Jul 12, 2017 | 21.65 | 22.11 | 21.19 | 21.44 | 2,273,042 | +0.09(+0.41%) |
Jul 11, 2017 | 21.10 | 21.41 | 20.71 | 21.35 | 1,531,822 | +0.29(+1.39%) |
Jul 10, 2017 | 20.47 | 21.24 | 20.32 | 21.06 | 1,015,064 | +0.52(+2.51%) |
Jul 07, 2017 | 20.18 | 20.64 | 19.96 | 20.54 | 1,490,986 | +0.06(+0.28%) |
Jul 06, 2017 | 21.10 | 21.47 | 20.41 | 20.48 | 1,805,462 | -0.44(-2.09%) |
Jul 05, 2017 | 21.03 | 21.14 | 20.49 | 20.92 | 1,759,107 | -0.46(-2.14%) |
Jul 03, 2017 | 20.93 | 21.46 | 20.92 | 21.38 | 734,324 | +0.59(+2.85%) |
Jun 30, 2017 | 20.59 | 21.05 | 20.19 | 20.78 | 1,716,070 | +0.35(+1.71%) |
Jun 29, 2017 | 20.10 | 20.60 | 20.02 | 20.43 | 2,582,422 | +0.38(+1.89%) |
Jun 28, 2017 | 19.80 | 20.38 | 19.58 | 20.05 | 1,533,310 | +0.31(+1.58%) |
Jun 27, 2017 | 20.13 | 20.21 | 19.74 | 19.74 | 1,481,336 | -0.24(-1.22%) |
Jun 26, 2017 | 20.24 | 20.32 | 19.73 | 19.99 | 1,813,257 | -0.18(-0.92%) |
Jun 23, 2017 | 20.04 | 20.29 | 19.76 | 20.17 | 2,495,681 | +0.16(+0.78%) |
Jun 22, 2017 | 20.67 | 21.01 | 19.98 | 20.02 | 2,278,568 | -0.54(-2.65%) |
Jun 21, 2017 | 20.95 | 21.43 | 20.32 | 20.56 | 2,287,108 | -0.58(-2.76%) |
Jun 20, 2017 | 20.42 | 21.30 | 20.17 | 21.14 | 2,219,081 | +0.25(+1.21%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.63 | 20.89 | 1,459,808 | -0.14(-0.65%) |
Jun 16, 2017 | 20.95 | 21.21 | 20.58 | 21.03 | 3,001,329 | +0.02(+0.09%) |
Jun 15, 2017 | 22.15 | 22.52 | 20.86 | 21.01 | 2,037,910 | -1.34(-6.00%) |
Jun 14, 2017 | 22.99 | 23.10 | 21.98 | 22.35 | 2,268,667 | -0.85(-3.65%) |
Jun 13, 2017 | 22.81 | 23.31 | 22.53 | 23.20 | 1,786,673 | +0.42(+1.84%) |
Jun 12, 2017 | 22.65 | 23.02 | 22.20 | 22.78 | 2,899,176 | +0.26(+1.17%) |
Jun 09, 2017 | 21.76 | 22.73 | 21.57 | 22.52 | 2,312,147 | +0.86(+3.95%) |
Jun 08, 2017 | 21.46 | 21.90 | 21.23 | 21.66 | 2,581,504 | +0.01(+0.04%) |
Jun 07, 2017 | 22.71 | 23.09 | 21.53 | 21.65 | 2,733,416 | -1.34(-5.84%) |
Jun 06, 2017 | 22.11 | 23.01 | 21.93 | 22.99 | 1,694,356 | +0.73(+3.28%) |
Jun 05, 2017 | 22.32 | 22.57 | 22.13 | 22.26 | 1,744,161 | -0.28(-1.25%) |
Jun 02, 2017 | 22.72 | 22.82 | 22.07 | 22.54 | 2,633,540 | -0.26(-1.15%) |
Jun 01, 2017 | 22.26 | 23.24 | 22.04 | 22.81 | 17,275,894 | +0.64(+2.90%) |
May 31, 2017 | 22.59 | 22.95 | 21.93 | 22.17 | 2,811,922 | -0.79(-3.43%) |
May 30, 2017 | 23.02 | 23.34 | 22.78 | 22.95 | 3,335,936 | -0.28(-1.21%) |
May 26, 2017 | 23.00 | 23.62 | 22.84 | 23.24 | 4,842,640 | +1.16(+5.24%) |
May 25, 2017 | 22.61 | 23.35 | 21.76 | 22.08 | 1,397,233 | -0.76(-3.32%) |
May 24, 2017 | 23.12 | 23.77 | 22.79 | 22.84 | 1,053,165 | -0.53(-2.25%) |
May 23, 2017 | 23.32 | 23.48 | 23.05 | 23.36 | 874,269 | +0.11(+0.46%) |
May 22, 2017 | 23.85 | 23.95 | 23.18 | 23.25 | 1,238,622 | -0.43(-1.81%) |
May 19, 2017 | 22.77 | 23.76 | 22.71 | 23.68 | 1,394,538 | +1.06(+4.69%) |
May 18, 2017 | 22.42 | 23.16 | 22.37 | 22.62 | 1,250,262 | -0.07(-0.30%) |
May 17, 2017 | 22.64 | 23.07 | 22.51 | 22.69 | 1,646,417 | -0.27(-1.19%) |
May 16, 2017 | 23.30 | 23.42 | 22.67 | 22.96 | 1,256,659 | -0.11(-0.46%) |
May 15, 2017 | 23.73 | 23.95 | 22.94 | 23.07 | 1,060,489 | +0.21(+0.94%) |
May 12, 2017 | 23.03 | 23.30 | 22.73 | 22.86 | 1,358,423 | -0.24(-1.05%) |
May 11, 2017 | 23.76 | 23.93 | 23.07 | 23.10 | 1,235,931 | -0.54(-2.30%) |
May 10, 2017 | 23.60 | 24.03 | 23.24 | 23.64 | 2,633,883 | +0.51(+2.19%) |
May 09, 2017 | 23.31 | 23.42 | 22.78 | 23.14 | 1,831,924 | -0.08(-0.34%) |
May 08, 2017 | 22.78 | 23.40 | 22.55 | 23.22 | 2,104,984 | +0.45(+1.96%) |
May 05, 2017 | 21.69 | 22.77 | 21.47 | 22.77 | 2,332,188 | +1.28(+5.98%) |
May 04, 2017 | 21.60 | 22.54 | 20.72 | 21.48 | 3,844,709 | +0.20(+0.96%) |
May 03, 2017 | 20.75 | 21.45 | 20.49 | 21.28 | 1,678,924 | +0.44(+2.10%) |
May 02, 2017 | 21.17 | 21.65 | 20.69 | 20.84 | 1,246,854 | -0.27(-1.29%) |
May 01, 2017 | 21.04 | 21.34 | 20.74 | 21.11 | 1,181,942 | +0.03(+0.14%) |
Apr 28, 2017 | 21.60 | 21.60 | 20.94 | 21.09 | 933,827 | -0.24(-1.14%) |
Apr 27, 2017 | 21.84 | 21.84 | 20.92 | 21.33 | 1,153,908 | -0.84(-3.77%) |
Apr 26, 2017 | 21.88 | 22.66 | 21.88 | 22.17 | 1,789,940 | +0.06(+0.26%) |
Apr 25, 2017 | 22.17 | 21.24 | 22.11 | 1,606,549 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.47 | 21.53 | 21.05 | 21.43 | 2,193,566 | +0.26(+1.24%) |
Apr 21, 2017 | 20.80 | 21.31 | 20.64 | 21.16 | 1,845,976 | +0.33(+1.59%) |
Apr 20, 2017 | 20.75 | 21.11 | 20.59 | 20.83 | 1,162,170 | +0.19(+0.94%) |
Apr 19, 2017 | 21.67 | 21.85 | 20.61 | 20.64 | 2,073,232 | -0.96(-4.46%) |
Apr 18, 2017 | 21.70 | 22.05 | 21.36 | 21.60 | 1,278,607 | -0.45(-2.03%) |
Apr 17, 2017 | 21.76 | 22.07 | 21.56 | 22.05 | 985,846 | +0.30(+1.39%) |
Apr 13, 2017 | 22.78 | 22.85 | 21.64 | 21.75 | 1,437,191 | -0.92(-4.08%) |
Apr 12, 2017 | 23.39 | 23.62 | 22.61 | 22.67 | 1,265,813 | -0.77(-3.28%) |
Apr 11, 2017 | 23.38 | 23.68 | 23.22 | 23.44 | 926,091 | -0.02(-0.08%) |
Apr 10, 2017 | 23.22 | 23.60 | 23.11 | 23.46 | 673,903 | +0.42(+1.82%) |
Apr 07, 2017 | 23.42 | 23.56 | 23.00 | 23.04 | 1,241,480 | -0.37(-1.58%) |
Apr 06, 2017 | 23.27 | 23.71 | 23.11 | 23.41 | 1,240,536 | +0.23(+1.01%) |
Apr 05, 2017 | 23.46 | 23.95 | 22.96 | 23.18 | 3,230,617 | -0.16(-0.67%) |
Apr 04, 2017 | 23.04 | 23.48 | 22.90 | 23.33 | 1,026,441 | +0.30(+1.31%) |
Apr 03, 2017 | 23.18 | 23.28 | 22.50 | 23.03 | 974,495 | -0.11(-0.46%) |
Mar 31, 2017 | 22.63 | 23.22 | 22.63 | 23.14 | 1,075,218 | +0.35(+1.54%) |
Mar 30, 2017 | 22.77 | 23.11 | 22.47 | 22.79 | 1,480,253 | +0.10(+0.43%) |
Mar 29, 2017 | 22.10 | 22.71 | 21.97 | 22.69 | 1,430,833 | +0.48(+2.15%) |
Mar 28, 2017 | 21.61 | 22.29 | 21.53 | 22.21 | 1,518,250 | +0.63(+2.93%) |
Mar 27, 2017 | 20.69 | 21.67 | 20.57 | 21.58 | 1,553,698 | +0.34(+1.60%) |
Mar 24, 2017 | 21.42 | 21.58 | 21.06 | 21.24 | 1,862,899 | -0.01(-0.05%) |
Mar 23, 2017 | 21.42 | 21.55 | 20.73 | 21.25 | 2,328,675 | -0.23(-1.09%) |
Mar 22, 2017 | 21.73 | 22.25 | 21.27 | 21.48 | 1,368,841 | -0.55(-2.52%) |
Mar 21, 2017 | 22.53 | 22.84 | 21.96 | 22.04 | 1,536,445 | -0.39(-1.73%) |
Mar 20, 2017 | 22.14 | 22.53 | 21.94 | 22.43 | 1,272,582 | -0.04(-0.17%) |
Mar 17, 2017 | 22.74 | 22.92 | 22.33 | 22.47 | 1,873,922 | -0.16(-0.69%) |
Mar 16, 2017 | 23.27 | 23.27 | 22.43 | 22.62 | 1,107,255 | -0.60(-2.60%) |
Mar 15, 2017 | 22.78 | 23.35 | 22.54 | 23.23 | 1,866,534 | +0.93(+4.19%) |
Mar 14, 2017 | 22.04 | 22.44 | 21.61 | 22.29 | 1,211,067 | -0.20(-0.91%) |
Mar 13, 2017 | 22.99 | 22.29 | 22.50 | 1,319,303 | -0.18(-0.81%) | |
Mar 10, 2017 | 23.07 | 23.22 | 22.33 | 22.68 | 1,367,878 | -0.18(-0.81%) |
Mar 09, 2017 | 21.91 | 22.96 | 21.61 | 22.87 | 2,080,925 | +0.94(+4.30%) |
Mar 08, 2017 | 23.08 | 23.33 | 21.88 | 21.92 | 1,679,652 | -1.36(-5.85%) |
Mar 07, 2017 | 23.45 | 23.67 | 22.67 | 23.28 | 1,486,224 | -0.08(-0.33%) |
Mar 06, 2017 | 23.27 | 23.44 | 22.91 | 23.36 | 1,357,173 | +0.12(+0.50%) |
Mar 03, 2017 | 23.59 | 23.79 | 23.09 | 23.24 | 899,917 | -0.18(-0.79%) |
Mar 02, 2017 | 24.29 | 24.37 | 23.41 | 23.43 | 813,578 | -0.86(-3.52%) |
Mar 01, 2017 | 23.84 | 24.36 | 23.63 | 24.29 | 1,437,759 | +0.88(+3.74%) |
Feb 28, 2017 | 23.61 | 23.79 | 23.24 | 23.41 | 1,437,794 | -0.48(-1.99%) |
Feb 27, 2017 | 23.97 | 24.22 | 23.72 | 23.89 | 1,450,229 | +0.14(+0.57%) |
Feb 24, 2017 | 24.28 | 24.37 | 23.65 | 23.75 | 1,927,895 | -0.86(-3.48%) |
Feb 23, 2017 | 24.83 | 25.82 | 24.24 | 24.61 | 1,887,048 | -0.25(-1.02%) |
Feb 22, 2017 | 25.72 | 26.06 | 24.84 | 24.86 | 1,725,958 | -1.15(-4.41%) |
Feb 21, 2017 | 26.45 | 26.62 | 25.99 | 26.01 | 1,818,587 | -0.06(-0.22%) |
Feb 17, 2017 | 26.07 | 26.07 | 26.07 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.55 | 26.82 | 26.05 | 26.12 | 686,157 | -0.39(-1.47%) |
Feb 15, 2017 | 26.00 | 26.71 | 25.92 | 26.51 | 797,352 | +0.28(+1.08%) |
Feb 14, 2017 | 26.19 | 26.29 | 25.84 | 26.23 | 1,180,834 | +0.09(+0.34%) |
Feb 13, 2017 | 26.37 | 26.67 | 26.00 | 26.14 | 666,676 | -0.37(-1.39%) |
Feb 10, 2017 | 26.73 | 26.94 | 26.36 | 26.51 | 790,086 | +0.30(+1.15%) |
Feb 09, 2017 | 26.01 | 26.41 | 25.81 | 26.21 | 752,220 | +0.66(+2.59%) |
Feb 08, 2017 | 26.00 | 26.36 | 25.20 | 25.55 | 1,863,237 | -0.80(-3.03%) |
Feb 07, 2017 | 26.69 | 26.97 | 25.96 | 26.35 | 1,195,966 | -0.62(-2.31%) |
Feb 06, 2017 | 27.69 | 27.73 | 26.73 | 26.97 | 1,103,403 | -0.71(-2.57%) |
Feb 03, 2017 | 26.26 | 27.71 | 26.26 | 27.68 | 1,892,875 | +2.08(+8.13%) |
Feb 02, 2017 | 25.45 | 25.79 | 24.76 | 25.60 | 1,215,039 | +0.29(+1.15%) |
Feb 01, 2017 | 25.82 | 25.82 | 24.92 | 25.31 | 1,073,573 | -0.30(-1.18%) |
Jan 31, 2017 | 25.31 | 25.62 | 24.71 | 25.61 | 1,144,036 | +0.50(+1.98%) |
Jan 30, 2017 | 25.73 | 25.75 | 24.82 | 25.11 | 1,497,186 | -0.78(-3.01%) |
Jan 27, 2017 | 26.08 | 26.41 | 25.44 | 25.89 | 1,065,127 | -0.51(-1.92%) |
Jan 26, 2017 | 26.43 | 26.96 | 26.26 | 26.40 | 1,352,111 | +0.25(+0.97%) |
Jan 25, 2017 | 25.32 | 26.25 | 25.32 | 26.14 | 1,129,665 | +0.71(+2.79%) |
Jan 24, 2017 | 24.66 | 25.72 | 24.62 | 25.43 | 1,463,020 | +1.00(+4.10%) |
Jan 23, 2017 | 24.22 | 24.53 | 24.11 | 24.43 | 1,019,922 | -0.07(-0.28%) |
Jan 20, 2017 | 24.09 | 24.88 | 24.09 | 24.50 | 1,219,292 | +0.71(+2.98%) |
Jan 19, 2017 | 23.85 | 23.99 | 23.47 | 23.79 | 638,205 | +0.06(+0.25%) |
Jan 18, 2017 | 23.59 | 23.99 | 23.36 | 23.73 | 1,006,732 | -0.26(-1.09%) |
Jan 17, 2017 | 24.24 | 24.37 | 23.65 | 23.99 | 1,294,007 | +0.34(+1.44%) |
Jan 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.61 | 24.77 | 23.43 | 23.77 | 1,319,066 | -0.55(-2.28%) |
Jan 11, 2017 | 24.72 | 24.72 | 24.12 | 24.32 | 1,467,880 | -0.21(-0.87%) |
Jan 10, 2017 | 24.73 | 24.95 | 24.37 | 24.54 | 1,008,676 | -0.11(-0.43%) |
Jan 09, 2017 | 25.56 | 25.56 | 24.61 | 24.65 | 1,043,629 | -1.16(-4.49%) |
Jan 06, 2017 | 26.34 | 26.50 | 25.71 | 25.80 | 914,610 | -0.41(-1.56%) |
Jan 05, 2017 | 26.28 | 26.65 | 25.88 | 26.21 | 1,074,501 | -0.03(-0.11%) |
Jan 04, 2017 | 25.68 | 26.25 | 25.37 | 26.24 | 1,214,103 | +0.77(+3.02%) |