Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.31 | 28.44 | 28.18 | 28.23 | 26,360 | -0.05(-0.17%) |
Oct 30, 2017 | 28.44 | 28.24 | 28.27 | 53,722 | -0.07(-0.24%) | |
Oct 27, 2017 | 28.74 | 28.74 | 28.20 | 28.34 | 84,644 | -0.18(-0.64%) |
Oct 26, 2017 | 29.22 | 29.61 | 28.49 | 28.52 | 68,634 | -0.42(-1.46%) |
Oct 25, 2017 | 29.53 | 29.53 | 28.89 | 28.95 | 37,031 | -0.58(-1.95%) |
Oct 24, 2017 | 29.29 | 29.61 | 29.13 | 29.52 | 84,301 | +0.21(+0.72%) |
Oct 23, 2017 | 29.77 | 29.77 | 29.27 | 29.31 | 49,552 | -0.42(-1.42%) |
Oct 20, 2017 | 29.59 | 29.84 | 29.59 | 29.73 | 16,006 | +0.29(+0.98%) |
Oct 19, 2017 | 29.90 | 29.90 | 29.08 | 29.44 | 107,095 | -0.75(-2.48%) |
Oct 18, 2017 | 30.15 | 30.21 | 30.12 | 30.19 | 23,879 | +0.08(+0.26%) |
Oct 17, 2017 | 30.13 | 30.33 | 30.06 | 30.12 | 31,216 | +0.05(+0.16%) |
Oct 16, 2017 | 30.26 | 30.26 | 29.90 | 30.07 | 27,596 | -0.18(-0.59%) |
Oct 13, 2017 | 30.24 | 30.29 | 30.11 | 30.25 | 41,511 | +0.10(+0.34%) |
Oct 12, 2017 | 30.20 | 30.20 | 30.07 | 30.15 | 20,621 | -0.07(-0.22%) |
Oct 11, 2017 | 30.22 | 30.39 | 30.11 | 30.21 | 79,057 | +0.13(+0.45%) |
Oct 10, 2017 | 30.03 | 30.37 | 30.02 | 30.08 | 51,568 | +0.54(+1.82%) |
Oct 09, 2017 | 29.76 | 29.76 | 29.40 | 29.54 | 57,436 | -0.26(-0.87%) |
Oct 06, 2017 | 29.47 | 29.89 | 29.45 | 29.80 | 44,938 | +0.13(+0.45%) |
Oct 05, 2017 | 29.68 | 29.70 | 29.53 | 29.67 | 39,794 | +0.00(+0.00%) |
Oct 04, 2017 | 29.76 | 29.99 | 29.66 | 29.67 | 102,776 | -0.03(-0.10%) |
Oct 03, 2017 | 28.51 | 29.72 | 28.51 | 29.69 | 124,016 | +1.17(+4.10%) |
Oct 02, 2017 | 28.55 | 28.56 | 28.37 | 28.52 | 26,601 | +0.08(+0.28%) |
Sep 29, 2017 | 28.44 | 28.54 | 28.41 | 28.44 | 27,541 | +0.04(+0.13%) |
Sep 28, 2017 | 28.35 | 28.61 | 28.34 | 28.41 | 411,229 | +0.02(+0.07%) |
Sep 27, 2017 | 28.36 | 28.58 | 28.30 | 28.39 | 44,206 | +0.04(+0.14%) |
Sep 26, 2017 | 28.30 | 28.37 | 28.23 | 28.35 | 42,864 | +0.12(+0.44%) |
Sep 25, 2017 | 28.16 | 28.37 | 28.04 | 28.23 | 18,589 | +0.01(+0.03%) |
Sep 22, 2017 | 28.12 | 28.31 | 28.10 | 28.22 | 41,964 | +0.12(+0.41%) |
Sep 21, 2017 | 27.93 | 28.13 | 27.73 | 28.10 | 18,966 | +0.12(+0.45%) |
Sep 20, 2017 | 27.70 | 28.06 | 27.65 | 27.98 | 22,568 | +0.29(+1.04%) |
Sep 19, 2017 | 27.85 | 27.97 | 27.65 | 27.69 | 19,726 | -0.09(-0.31%) |
Sep 18, 2017 | 28.04 | 28.14 | 27.77 | 27.77 | 39,555 | -0.25(-0.89%) |
Sep 15, 2017 | 27.99 | 28.13 | 27.92 | 28.02 | 119,147 | -0.16(-0.58%) |
Sep 14, 2017 | 28.26 | 28.32 | 28.16 | 28.19 | 43,333 | -0.11(-0.38%) |
Sep 13, 2017 | 28.16 | 28.36 | 28.14 | 28.30 | 28,702 | +0.12(+0.42%) |
Sep 12, 2017 | 27.96 | 28.18 | 27.93 | 28.18 | 38,509 | +0.25(+0.88%) |
Sep 11, 2017 | 27.47 | 28.00 | 27.47 | 27.93 | 81,900 | +0.65(+2.39%) |
Sep 08, 2017 | 27.24 | 27.34 | 27.10 | 27.28 | 32,379 | +0.09(+0.34%) |
Sep 07, 2017 | 27.34 | 27.34 | 27.15 | 27.19 | 59,424 | -0.11(-0.39%) |
Sep 06, 2017 | 27.01 | 27.37 | 26.58 | 27.29 | 37,530 | +0.18(+0.67%) |
Sep 05, 2017 | 27.66 | 27.66 | 27.11 | 27.11 | 52,338 | -0.61(-2.22%) |
Sep 01, 2017 | 27.61 | 27.80 | 27.56 | 27.73 | 34,901 | +0.19(+0.70%) |
Aug 31, 2017 | 27.47 | 27.61 | 27.47 | 27.53 | 26,018 | +0.17(+0.61%) |
Aug 30, 2017 | 27.44 | 27.44 | 27.20 | 27.37 | 20,397 | -0.05(-0.19%) |
Aug 29, 2017 | 27.20 | 27.47 | 27.16 | 27.42 | 36,498 | -0.05(-0.17%) |
Aug 28, 2017 | 27.64 | 27.64 | 27.46 | 27.47 | 22,996 | -0.22(-0.80%) |
Aug 25, 2017 | 27.01 | 27.78 | 27.01 | 27.69 | 48,970 | +0.76(+2.82%) |
Aug 24, 2017 | 27.33 | 27.36 | 26.87 | 26.93 | 59,320 | -0.36(-1.34%) |
Aug 23, 2017 | 27.71 | 27.71 | 27.28 | 27.29 | 40,844 | -0.52(-1.86%) |
Aug 22, 2017 | 28.07 | 28.07 | 27.77 | 27.81 | 42,904 | -0.12(-0.45%) |
Aug 21, 2017 | 27.81 | 27.96 | 27.76 | 27.94 | 58,345 | +0.16(+0.57%) |
Aug 18, 2017 | 27.85 | 27.93 | 27.72 | 27.78 | 24,435 | -0.07(-0.26%) |
Aug 17, 2017 | 28.76 | 28.79 | 27.80 | 27.85 | 48,594 | -0.96(-3.33%) |
Aug 16, 2017 | 28.85 | 29.01 | 28.81 | 28.81 | 19,099 | +0.02(+0.07%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.79 | 32,888 | +0.00(+0.00%) |
Aug 14, 2017 | 28.63 | 28.88 | 28.63 | 28.79 | 34,710 | +0.34(+1.20%) |
Aug 11, 2017 | 28.34 | 28.48 | 28.11 | 28.45 | 21,052 | +0.06(+0.22%) |
Aug 10, 2017 | 28.69 | 28.71 | 28.35 | 28.39 | 101,198 | -0.41(-1.43%) |
Aug 09, 2017 | 28.94 | 28.96 | 28.76 | 28.80 | 20,868 | -0.19(-0.64%) |
Aug 08, 2017 | 29.20 | 29.26 | 28.98 | 28.99 | 26,066 | -0.22(-0.74%) |
Aug 07, 2017 | 29.43 | 29.44 | 29.20 | 29.20 | 32,871 | -0.13(-0.46%) |
Aug 04, 2017 | 29.22 | 29.34 | 29.11 | 29.34 | 28,428 | +0.29(+0.99%) |
Aug 03, 2017 | 29.01 | 29.18 | 28.97 | 29.05 | 15,059 | +0.07(+0.23%) |
Aug 02, 2017 | 29.05 | 29.18 | 28.80 | 28.98 | 33,939 | -0.10(-0.33%) |
Aug 01, 2017 | 29.01 | 29.23 | 28.96 | 29.08 | 42,605 | +0.29(+1.00%) |
Jul 31, 2017 | 29.16 | 29.16 | 28.78 | 28.79 | 67,199 | -0.29(-0.99%) |
Jul 28, 2017 | 28.89 | 29.10 | 28.80 | 29.08 | 33,403 | +0.13(+0.46%) |
Jul 27, 2017 | 29.38 | 29.38 | 28.70 | 28.95 | 726,335 | -0.80(-2.68%) |
Jul 26, 2017 | 29.68 | 29.75 | 29.37 | 29.74 | 89,189 | +0.12(+0.41%) |
Jul 25, 2017 | 30.00 | 30.06 | 29.62 | 29.62 | 82,618 | -0.26(-0.88%) |
Jul 24, 2017 | 30.09 | 30.15 | 29.84 | 29.89 | 54,204 | -0.27(-0.89%) |
Jul 21, 2017 | 30.27 | 30.27 | 30.07 | 30.15 | 44,599 | -0.20(-0.66%) |
Jul 20, 2017 | 30.73 | 30.73 | 30.36 | 30.36 | 157,922 | -0.51(-1.65%) |
Jul 19, 2017 | 30.81 | 30.99 | 30.72 | 30.87 | 77,437 | -0.22(-0.71%) |
Jul 18, 2017 | 31.29 | 31.29 | 31.00 | 31.09 | 42,641 | -0.26(-0.83%) |
Jul 17, 2017 | 31.35 | 31.47 | 31.19 | 31.34 | 41,035 | +0.03(+0.09%) |
Jul 14, 2017 | 31.28 | 31.38 | 31.14 | 31.32 | 38,428 | +0.04(+0.12%) |
Jul 13, 2017 | 31.21 | 31.51 | 31.12 | 31.28 | 67,201 | -0.12(-0.40%) |
Jul 12, 2017 | 31.11 | 31.44 | 31.03 | 31.40 | 135,771 | +0.60(+1.96%) |
Jul 11, 2017 | 31.06 | 31.14 | 30.77 | 30.80 | 62,285 | -0.27(-0.87%) |
Jul 10, 2017 | 31.20 | 31.23 | 31.00 | 31.07 | 40,437 | -0.19(-0.61%) |
Jul 07, 2017 | 30.76 | 31.27 | 30.76 | 31.26 | 67,143 | +0.61(+2.00%) |
Jul 06, 2017 | 30.51 | 30.89 | 30.38 | 30.64 | 46,908 | +0.11(+0.35%) |
Jul 05, 2017 | 30.31 | 30.62 | 30.20 | 30.54 | 26,080 | +0.15(+0.51%) |
Jul 03, 2017 | 30.37 | 30.59 | 30.33 | 30.39 | 31,953 | +0.13(+0.44%) |
Jun 30, 2017 | 30.22 | 30.41 | 30.18 | 30.25 | 30,878 | +0.11(+0.35%) |
Jun 29, 2017 | 30.24 | 30.37 | 29.92 | 30.15 | 466,889 | -0.06(-0.19%) |
Jun 28, 2017 | 30.17 | 30.41 | 30.14 | 30.20 | 36,942 | +0.22(+0.74%) |
Jun 27, 2017 | 30.07 | 30.22 | 29.93 | 29.98 | 17,202 | -0.06(-0.19%) |
Jun 26, 2017 | 30.20 | 30.47 | 30.03 | 30.04 | 95,816 | +0.03(+0.10%) |
Jun 23, 2017 | 30.03 | 30.12 | 29.93 | 30.01 | 33,199 | -0.02(-0.06%) |
Jun 22, 2017 | 30.25 | 30.34 | 29.92 | 30.03 | 80,230 | +0.08(+0.26%) |
Jun 21, 2017 | 29.78 | 30.02 | 29.78 | 29.95 | 15,346 | +0.20(+0.68%) |
Jun 20, 2017 | 30.21 | 30.21 | 29.75 | 29.75 | 51,459 | -0.50(-1.65%) |
Jun 19, 2017 | 29.95 | 30.25 | 29.93 | 30.25 | 24,995 | +0.47(+1.58%) |
Jun 16, 2017 | 29.80 | 29.90 | 29.69 | 29.78 | 40,081 | -0.02(-0.06%) |
Jun 15, 2017 | 29.72 | 29.81 | 29.46 | 29.80 | 15,008 | -0.20(-0.67%) |
Jun 14, 2017 | 30.12 | 30.15 | 29.82 | 30.00 | 48,246 | -0.04(-0.13%) |
Jun 13, 2017 | 30.07 | 30.17 | 29.83 | 30.04 | 15,993 | +0.09(+0.29%) |
Jun 12, 2017 | 30.13 | 30.13 | 29.55 | 29.95 | 88,815 | -0.25(-0.83%) |
Jun 09, 2017 | 30.37 | 30.53 | 30.09 | 30.20 | 73,734 | -0.16(-0.54%) |
Jun 08, 2017 | 30.38 | 30.49 | 30.23 | 30.37 | 25,773 | -0.01(-0.03%) |
Jun 07, 2017 | 29.99 | 30.45 | 29.86 | 30.38 | 517,050 | +0.36(+1.22%) |
Jun 06, 2017 | 30.05 | 30.22 | 29.99 | 30.01 | 54,594 | -0.08(-0.26%) |
Jun 05, 2017 | 30.08 | 30.18 | 29.97 | 30.09 | 37,984 | +0.02(+0.06%) |
Jun 02, 2017 | 29.90 | 30.30 | 29.90 | 30.07 | 79,757 | +0.34(+1.13%) |
Jun 01, 2017 | 29.51 | 29.76 | 29.51 | 29.73 | 488,713 | +0.32(+1.08%) |
May 31, 2017 | 29.35 | 29.46 | 29.15 | 29.41 | 18,565 | +0.11(+0.39%) |
May 30, 2017 | 29.71 | 29.71 | 29.27 | 29.30 | 21,554 | -0.41(-1.39%) |
May 26, 2017 | 29.68 | 29.82 | 29.67 | 29.71 | 45,495 | +0.02(+0.06%) |
May 25, 2017 | 29.17 | 29.71 | 29.17 | 29.69 | 57,086 | +0.67(+2.31%) |
May 24, 2017 | 28.99 | 29.15 | 28.95 | 29.02 | 18,458 | +0.11(+0.37%) |
May 23, 2017 | 28.83 | 28.96 | 28.73 | 28.92 | 15,358 | +0.18(+0.62%) |
May 22, 2017 | 28.64 | 28.80 | 28.64 | 28.74 | 10,712 | +0.19(+0.66%) |
May 19, 2017 | 28.31 | 28.61 | 28.31 | 28.55 | 18,762 | +0.44(+1.57%) |
May 18, 2017 | 28.02 | 28.34 | 28.01 | 28.11 | 21,784 | -0.05(-0.17%) |
May 17, 2017 | 28.81 | 28.81 | 28.10 | 28.16 | 86,383 | -0.83(-2.88%) |
May 16, 2017 | 28.93 | 28.99 | 28.69 | 28.99 | 40,846 | +0.17(+0.60%) |
May 15, 2017 | 28.55 | 28.96 | 28.55 | 28.82 | 48,642 | +0.26(+0.91%) |
May 12, 2017 | 28.76 | 28.76 | 28.52 | 28.56 | 13,076 | -0.22(-0.77%) |
May 11, 2017 | 28.86 | 28.88 | 28.45 | 28.78 | 20,616 | -0.09(-0.30%) |
May 10, 2017 | 28.89 | 29.04 | 28.77 | 28.87 | 64,182 | +0.03(+0.10%) |
May 09, 2017 | 28.45 | 28.92 | 28.45 | 28.84 | 128,255 | +0.52(+1.83%) |
May 08, 2017 | 28.48 | 28.54 | 28.24 | 28.32 | 24,670 | -0.11(-0.37%) |
May 05, 2017 | 28.30 | 28.43 | 28.20 | 28.43 | 15,041 | +0.25(+0.89%) |
May 04, 2017 | 28.25 | 28.25 | 28.01 | 28.18 | 24,871 | +0.02(+0.07%) |
May 03, 2017 | 28.05 | 28.21 | 27.96 | 28.16 | 35,757 | +0.01(+0.03%) |
May 02, 2017 | 27.40 | 28.15 | 27.40 | 28.15 | 75,904 | +0.77(+2.80%) |
May 01, 2017 | 27.60 | 27.60 | 27.36 | 27.38 | 26,442 | -0.08(-0.28%) |
Apr 28, 2017 | 27.54 | 27.65 | 27.41 | 27.46 | 9,221 | -0.02(-0.07%) |
Apr 27, 2017 | 27.56 | 27.56 | 27.16 | 27.48 | 56,737 | -0.47(-1.68%) |
Apr 26, 2017 | 28.07 | 28.13 | 27.92 | 27.95 | 50,670 | -0.22(-0.78%) |
Apr 25, 2017 | 28.19 | 28.38 | 28.07 | 28.17 | 55,738 | +0.10(+0.34%) |
Apr 24, 2017 | 27.88 | 28.11 | 27.62 | 28.07 | 74,442 | +0.55(+1.99%) |
Apr 21, 2017 | 27.58 | 27.83 | 27.47 | 27.53 | 7,799 | +0.05(+0.17%) |
Apr 20, 2017 | 27.36 | 27.56 | 27.22 | 27.48 | 28,778 | +0.31(+1.13%) |
Apr 19, 2017 | 26.91 | 27.29 | 26.91 | 27.17 | 22,047 | +0.33(+1.22%) |
Apr 18, 2017 | 26.98 | 27.05 | 26.65 | 26.84 | 9,091 | -0.05(-0.18%) |
Apr 17, 2017 | 26.80 | 26.89 | 26.68 | 26.89 | 24,020 | +0.29(+1.08%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.60 | 26.60 | 21,199 | -0.33(-1.23%) |
Apr 12, 2017 | 27.16 | 27.52 | 26.93 | 26.93 | 12,404 | -0.10(-0.37%) |
Apr 11, 2017 | 26.58 | 27.04 | 26.53 | 27.04 | 14,136 | +0.27(+0.99%) |
Apr 10, 2017 | 26.70 | 26.89 | 26.67 | 26.77 | 39,690 | +0.09(+0.33%) |
Apr 07, 2017 | 26.60 | 26.71 | 26.43 | 26.68 | 9,949 | +0.11(+0.40%) |
Apr 06, 2017 | 26.64 | 26.70 | 26.39 | 26.58 | 12,415 | +0.06(+0.24%) |
Apr 05, 2017 | 26.54 | 26.86 | 26.47 | 26.51 | 119,125 | +0.03(+0.13%) |
Apr 04, 2017 | 26.87 | 26.87 | 26.46 | 26.48 | 41,177 | -0.48(-1.78%) |
Apr 03, 2017 | 26.83 | 26.96 | 26.59 | 26.96 | 41,836 | +0.06(+0.21%) |
Mar 31, 2017 | 26.97 | 26.97 | 26.86 | 26.90 | 26,431 | -0.03(-0.12%) |
Mar 30, 2017 | 26.83 | 27.03 | 26.83 | 26.93 | 19,840 | +0.08(+0.30%) |
Mar 29, 2017 | 27.10 | 27.10 | 26.75 | 26.85 | 33,390 | -0.26(-0.96%) |
Mar 28, 2017 | 26.83 | 27.21 | 26.70 | 27.11 | 94,169 | +0.35(+1.29%) |
Mar 27, 2017 | 26.51 | 26.81 | 26.30 | 26.77 | 87,123 | +0.06(+0.22%) |
Mar 24, 2017 | 26.73 | 26.84 | 26.61 | 26.71 | 29,942 | +0.07(+0.25%) |
Mar 23, 2017 | 26.34 | 26.75 | 26.34 | 26.64 | 36,185 | +0.30(+1.13%) |
Mar 22, 2017 | 26.10 | 26.36 | 25.89 | 26.34 | 54,612 | +0.14(+0.55%) |
Mar 21, 2017 | 27.00 | 27.00 | 26.17 | 26.20 | 85,909 | -0.65(-2.42%) |
Mar 20, 2017 | 26.93 | 27.00 | 26.78 | 26.85 | 40,958 | +0.03(+0.13%) |
Mar 17, 2017 | 26.97 | 26.97 | 26.80 | 26.82 | 40,108 | -0.06(-0.21%) |
Mar 16, 2017 | 26.91 | 27.01 | 26.70 | 26.87 | 47,009 | +0.00(+0.00%) |
Mar 15, 2017 | 26.20 | 26.97 | 26.09 | 26.87 | 187,806 | +0.55(+2.08%) |
Mar 14, 2017 | 26.87 | 26.87 | 26.30 | 26.33 | 82,153 | -0.61(-2.28%) |
Mar 13, 2017 | 27.29 | 27.45 | 26.94 | 26.94 | 41,448 | -0.36(-1.34%) |
Mar 10, 2017 | 27.11 | 27.30 | 27.02 | 27.30 | 69,745 | +0.19(+0.71%) |
Mar 09, 2017 | 27.38 | 27.53 | 27.06 | 27.11 | 19,373 | -0.20(-0.74%) |
Mar 08, 2017 | 27.30 | 27.38 | 27.19 | 27.31 | 186,738 | +0.03(+0.12%) |
Mar 07, 2017 | 27.63 | 27.63 | 27.25 | 27.28 | 66,653 | -0.41(-1.48%) |
Mar 06, 2017 | 28.05 | 28.05 | 27.42 | 27.69 | 139,500 | -0.45(-1.60%) |
Mar 03, 2017 | 27.69 | 28.19 | 27.69 | 28.14 | 75,586 | +0.37(+1.35%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.75 | 27.77 | 45,309 | -0.65(-2.30%) |
Mar 01, 2017 | 28.02 | 28.57 | 28.02 | 28.42 | 91,059 | +0.55(+1.96%) |
Feb 28, 2017 | 28.01 | 28.01 | 27.81 | 27.87 | 82,366 | -0.12(-0.45%) |
Feb 27, 2017 | 28.01 | 28.02 | 27.72 | 28.00 | 78,698 | +0.12(+0.41%) |
Feb 24, 2017 | 27.77 | 27.92 | 27.60 | 27.88 | 17,978 | +0.05(+0.17%) |
Feb 23, 2017 | 28.13 | 28.22 | 27.79 | 27.83 | 34,236 | -0.16(-0.58%) |
Feb 22, 2017 | 27.98 | 28.02 | 27.83 | 28.00 | 36,554 | -0.04(-0.14%) |
Feb 21, 2017 | 28.06 | 28.12 | 27.88 | 28.03 | 82,872 | +0.05(+0.19%) |
Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.84 | 27.96 | 79,540 | -0.08(-0.27%) |
Feb 15, 2017 | 27.99 | 28.21 | 27.74 | 28.03 | 191,854 | +0.56(+2.03%) |
Feb 14, 2017 | 27.67 | 27.67 | 27.33 | 27.48 | 15,844 | -0.22(-0.80%) |
Feb 13, 2017 | 27.43 | 27.80 | 27.43 | 27.70 | 45,693 | +0.43(+1.58%) |
Feb 10, 2017 | 27.27 | 27.34 | 27.19 | 27.27 | 17,531 | +0.02(+0.07%) |
Feb 09, 2017 | 26.69 | 27.31 | 26.69 | 27.25 | 97,067 | +0.55(+2.05%) |
Feb 08, 2017 | 26.64 | 26.71 | 26.58 | 26.70 | 14,985 | +0.11(+0.40%) |
Feb 07, 2017 | 26.93 | 26.98 | 26.59 | 26.59 | 23,843 | -0.22(-0.82%) |
Feb 06, 2017 | 26.73 | 26.98 | 26.73 | 26.82 | 29,744 | +0.11(+0.39%) |
Feb 03, 2017 | 26.71 | 26.75 | 26.51 | 26.71 | 22,324 | +0.12(+0.43%) |
Feb 02, 2017 | 26.57 | 26.73 | 26.41 | 26.59 | 34,834 | -0.04(-0.14%) |
Feb 01, 2017 | 26.64 | 26.83 | 26.52 | 26.63 | 25,055 | +0.12(+0.47%) |
Jan 31, 2017 | 26.64 | 26.64 | 26.31 | 26.51 | 44,999 | -0.16(-0.61%) |
Jan 30, 2017 | 26.92 | 26.92 | 26.36 | 26.67 | 82,018 | -0.57(-2.08%) |
Jan 27, 2017 | 28.00 | 28.01 | 27.17 | 27.24 | 99,962 | -0.59(-2.10%) |
Jan 26, 2017 | 27.34 | 27.96 | 27.34 | 27.82 | 61,455 | +0.55(+2.01%) |
Jan 25, 2017 | 27.22 | 27.41 | 27.19 | 27.28 | 10,798 | +0.12(+0.46%) |
Jan 24, 2017 | 26.90 | 27.18 | 26.90 | 27.15 | 88,158 | +0.18(+0.65%) |
Jan 23, 2017 | 27.38 | 27.38 | 26.92 | 26.98 | 25,211 | -0.43(-1.59%) |
Jan 20, 2017 | 27.29 | 27.43 | 27.21 | 27.41 | 12,743 | +0.31(+1.13%) |
Jan 19, 2017 | 27.26 | 27.37 | 27.00 | 27.10 | 9,199 | -0.11(-0.41%) |
Jan 18, 2017 | 27.25 | 27.25 | 27.03 | 27.21 | 18,456 | +0.01(+0.05%) |
Jan 17, 2017 | 27.35 | 27.52 | 27.15 | 27.20 | 33,807 | -0.18(-0.65%) |
Jan 13, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 27.68 | 27.68 | 27.00 | 27.35 | 24,274 | -0.24(-0.86%) |
Jan 11, 2017 | 27.44 | 27.71 | 27.36 | 27.59 | 23,873 | +0.17(+0.62%) |
Jan 10, 2017 | 27.15 | 27.50 | 27.09 | 27.42 | 56,826 | +0.58(+2.15%) |
Jan 09, 2017 | 26.64 | 27.00 | 26.64 | 26.84 | 26,396 | +0.02(+0.09%) |
Jan 06, 2017 | 26.87 | 27.00 | 26.58 | 26.82 | 176,953 | -0.16(-0.59%) |
Jan 05, 2017 | 27.26 | 27.29 | 26.87 | 26.98 | 43,803 | -0.26(-0.95%) |
Jan 04, 2017 | 26.86 | 27.30 | 26.86 | 27.24 | 27,376 | +0.44(+1.65%) |
Jan 03, 2017 | 27.12 | 27.15 | 26.75 | 26.80 | 28,216 | +0.05(+0.18%) |
Dec 30, 2016 | 26.75 | 26.75 | 26.75 | 0 | -0.23(-0.86%) | |
Dec 29, 2016 | 27.09 | 27.15 | 26.90 | 26.98 | 19,108 | -0.04(-0.14%) |
Dec 28, 2016 | 27.31 | 27.42 | 27.00 | 27.02 | 34,349 | -0.42(-1.52%) |
Dec 27, 2016 | 27.52 | 27.52 | 27.32 | 27.44 | 15,505 | +0.03(+0.10%) |
Dec 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.11(+0.38%) | |
Dec 22, 2016 | 27.58 | 27.60 | 27.20 | 27.30 | 52,424 | -0.36(-1.31%) |
Dec 21, 2016 | 27.71 | 27.77 | 27.58 | 27.67 | 37,642 | +0.00(+0.00%) |
Dec 20, 2016 | 27.41 | 27.67 | 27.41 | 27.67 | 23,366 | +0.31(+1.12%) |
Dec 19, 2016 | 27.10 | 27.40 | 27.10 | 27.36 | 23,812 | +0.17(+0.63%) |
Dec 16, 2016 | 27.54 | 27.66 | 27.16 | 27.19 | 92,112 | -0.16(-0.59%) |
Dec 15, 2016 | 27.15 | 27.75 | 27.10 | 27.35 | 98,663 | +0.52(+1.92%) |
Dec 14, 2016 | 26.83 | 27.27 | 26.83 | 26.84 | 24,560 | -0.14(-0.53%) |
Dec 13, 2016 | 26.88 | 27.30 | 26.88 | 26.98 | 37,889 | +0.11(+0.43%) |
Dec 12, 2016 | 27.39 | 27.39 | 26.81 | 26.87 | 89,041 | -0.68(-2.46%) |
Dec 09, 2016 | 27.43 | 27.81 | 27.36 | 27.54 | 69,829 | +0.37(+1.37%) |
Dec 08, 2016 | 27.23 | 27.32 | 26.91 | 27.17 | 65,942 | +0.06(+0.21%) |
Dec 07, 2016 | 26.48 | 27.20 | 26.39 | 27.11 | 134,585 | +0.73(+2.79%) |
Dec 06, 2016 | 26.05 | 26.42 | 26.03 | 26.38 | 127,714 | +0.53(+2.07%) |
Dec 05, 2016 | 26.25 | 26.28 | 25.81 | 25.84 | 22,858 | -0.24(-0.91%) |
Dec 02, 2016 | 25.86 | 26.25 | 25.86 | 26.08 | 20,185 | +0.29(+1.11%) |
Dec 01, 2016 | 25.65 | 26.17 | 25.55 | 25.80 | 43,078 | -0.08(-0.30%) |
Nov 30, 2016 | 25.77 | 26.04 | 25.58 | 25.87 | 92,079 | -0.30(-1.13%) |
Nov 29, 2016 | 25.94 | 26.26 | 25.94 | 26.17 | 29,256 | +0.14(+0.55%) |
Nov 28, 2016 | 26.20 | 26.21 | 25.85 | 26.03 | 96,632 | -0.16(-0.61%) |
Nov 25, 2016 | 26.22 | 26.24 | 26.07 | 26.19 | 14,036 | -0.02(-0.08%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.66%) | |
Nov 22, 2016 | 26.00 | 26.16 | 25.97 | 26.04 | 88,339 | +0.11(+0.40%) |
Nov 21, 2016 | 26.02 | 26.02 | 25.77 | 25.93 | 105,338 | +0.07(+0.26%) |
Nov 18, 2016 | 25.84 | 25.86 | 25.58 | 25.86 | 82,810 | +0.19(+0.75%) |
Nov 17, 2016 | 25.10 | 25.68 | 25.10 | 25.67 | 68,911 | +0.51(+2.05%) |
Nov 16, 2016 | 25.38 | 25.38 | 25.10 | 25.16 | 137,922 | -0.21(-0.83%) |
Nov 15, 2016 | 25.62 | 25.64 | 25.06 | 25.37 | 136,833 | +0.47(+1.88%) |
Nov 14, 2016 | 24.36 | 24.91 | 24.36 | 24.90 | 74,202 | +0.49(+1.99%) |
Nov 11, 2016 | 24.41 | 24.43 | 24.07 | 24.41 | 25,377 | +0.20(+0.81%) |
Nov 10, 2016 | 24.05 | 24.43 | 24.05 | 24.22 | 42,582 | +0.21(+0.85%) |
Nov 09, 2016 | 23.47 | 24.07 | 23.45 | 24.01 | 59,030 | +0.31(+1.29%) |
Nov 08, 2016 | 23.53 | 23.78 | 23.37 | 23.71 | 27,086 | +0.25(+1.06%) |
Nov 07, 2016 | 23.17 | 23.53 | 23.14 | 23.46 | 34,419 | +0.59(+2.59%) |
Nov 04, 2016 | 22.69 | 23.03 | 22.65 | 22.87 | 20,979 | +0.20(+0.88%) |
Nov 03, 2016 | 22.78 | 22.96 | 22.67 | 22.67 | 11,401 | -0.10(-0.44%) |
Nov 02, 2016 | 22.71 | 22.90 | 22.69 | 22.77 | 7,381 | -0.00(-0.02%) |