Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.63 | 35.50 | 34.45 | 35.43 | 262,215 | +0.80(+2.31%) |
Nov 29, 2017 | 35.21 | 35.50 | 34.19 | 34.63 | 213,641 | -0.66(-1.87%) |
Nov 28, 2017 | 34.97 | 35.34 | 34.65 | 35.29 | 289,641 | +0.38(+1.09%) |
Nov 27, 2017 | 35.26 | 34.62 | 34.91 | 525,632 | +0.25(+0.72%) | |
Nov 24, 2017 | 34.58 | 34.81 | 34.28 | 34.66 | 141,712 | +0.26(+0.76%) |
Nov 22, 2017 | 34.56 | 34.93 | 34.11 | 34.40 | 154,857 | -0.12(-0.35%) |
Nov 21, 2017 | 34.24 | 34.59 | 34.10 | 34.52 | 241,919 | +0.47(+1.38%) |
Nov 20, 2017 | 34.00 | 34.16 | 33.50 | 34.05 | 245,164 | +0.10(+0.29%) |
Nov 17, 2017 | 33.53 | 34.47 | 33.53 | 33.95 | 272,066 | +0.24(+0.71%) |
Nov 16, 2017 | 33.10 | 33.79 | 33.10 | 33.71 | 145,581 | +0.86(+2.62%) |
Nov 15, 2017 | 33.01 | 33.24 | 32.69 | 32.85 | 251,723 | -0.41(-1.23%) |
Nov 14, 2017 | 33.12 | 33.62 | 33.01 | 33.26 | 102,705 | -0.02(-0.06%) |
Nov 13, 2017 | 33.18 | 33.70 | 32.79 | 33.28 | 152,543 | -0.11(-0.33%) |
Nov 10, 2017 | 33.31 | 33.94 | 33.26 | 33.39 | 278,063 | +0.06(+0.18%) |
Nov 09, 2017 | 34.20 | 34.20 | 33.04 | 33.33 | 127,773 | -1.14(-3.31%) |
Nov 08, 2017 | 34.08 | 34.52 | 33.58 | 34.47 | 244,995 | +0.27(+0.79%) |
Nov 07, 2017 | 35.22 | 35.31 | 34.18 | 34.20 | 205,894 | -1.01(-2.87%) |
Nov 06, 2017 | 35.10 | 35.22 | 34.78 | 35.21 | 209,120 | +0.18(+0.51%) |
Nov 03, 2017 | 35.23 | 35.26 | 34.84 | 35.03 | 179,771 | -0.17(-0.48%) |
Nov 02, 2017 | 35.14 | 35.40 | 34.95 | 35.20 | 283,313 | -0.03(-0.09%) |
Nov 01, 2017 | 35.00 | 35.23 | 34.65 | 35.23 | 405,895 | +0.48(+1.38%) |
Oct 31, 2017 | 34.30 | 34.96 | 34.16 | 34.75 | 214,123 | +0.49(+1.43%) |
Oct 30, 2017 | 34.29 | 34.57 | 34.02 | 34.26 | 172,933 | -0.20(-0.58%) |
Oct 27, 2017 | 35.02 | 35.10 | 34.40 | 34.46 | 292,437 | -0.42(-1.20%) |
Oct 26, 2017 | 35.00 | 35.20 | 34.77 | 34.88 | 184,174 | -0.02(-0.06%) |
Oct 25, 2017 | 35.00 | 35.21 | 33.67 | 34.90 | 313,621 | -0.33(-0.94%) |
Oct 24, 2017 | 35.93 | 36.08 | 35.21 | 35.23 | 413,010 | -0.89(-2.46%) |
Oct 23, 2017 | 36.30 | 36.43 | 35.93 | 36.12 | 434,525 | -0.01(-0.03%) |
Oct 20, 2017 | 36.17 | 36.27 | 35.72 | 36.13 | 233,616 | +0.22(+0.61%) |
Oct 19, 2017 | 35.91 | 35.96 | 35.52 | 35.91 | 120,729 | -0.09(-0.25%) |
Oct 18, 2017 | 35.72 | 36.19 | 35.32 | 36.00 | 485,556 | +0.52(+1.47%) |
Oct 17, 2017 | 35.88 | 35.92 | 35.25 | 35.48 | 178,256 | -0.31(-0.87%) |
Oct 16, 2017 | 35.62 | 36.28 | 35.38 | 35.79 | 468,654 | -0.09(-0.25%) |
Oct 13, 2017 | 35.04 | 36.00 | 35.00 | 35.88 | 903,765 | +0.85(+2.43%) |
Oct 12, 2017 | 35.36 | 35.65 | 34.90 | 35.03 | 375,178 | -0.34(-0.96%) |
Oct 11, 2017 | 35.17 | 35.51 | 34.97 | 35.37 | 257,972 | +0.15(+0.43%) |
Oct 10, 2017 | 34.74 | 35.69 | 34.74 | 35.22 | 1,001,370 | +0.35(+1.00%) |
Oct 09, 2017 | 34.05 | 35.35 | 34.00 | 34.87 | 1,085,645 | +0.67(+1.96%) |
Oct 06, 2017 | 32.35 | 34.45 | 32.35 | 34.20 | 1,065,130 | +1.78(+5.49%) |
Oct 05, 2017 | 31.90 | 32.52 | 31.82 | 32.42 | 900,308 | +0.62(+1.95%) |
Oct 04, 2017 | 31.86 | 32.01 | 31.71 | 31.80 | 373,369 | -0.19(-0.59%) |
Oct 03, 2017 | 31.44 | 32.00 | 31.12 | 31.99 | 609,759 | +0.52(+1.65%) |
Oct 02, 2017 | 30.97 | 31.63 | 30.73 | 31.47 | 369,896 | +0.32(+1.03%) |
Sep 29, 2017 | 30.73 | 31.31 | 30.73 | 31.15 | 289,538 | +0.41(+1.33%) |
Sep 28, 2017 | 30.66 | 30.87 | 30.15 | 30.74 | 182,924 | +0.01(+0.03%) |
Sep 27, 2017 | 30.52 | 31.02 | 30.26 | 30.73 | 244,395 | +0.47(+1.55%) |
Sep 26, 2017 | 30.52 | 31.09 | 30.24 | 30.26 | 268,548 | -0.26(-0.85%) |
Sep 25, 2017 | 31.23 | 31.43 | 30.45 | 30.52 | 280,917 | -0.81(-2.59%) |
Sep 22, 2017 | 31.37 | 31.79 | 31.37 | 31.33 | 460,437 | -0.04(-0.13%) |
Sep 21, 2017 | 31.02 | 31.50 | 30.71 | 31.37 | 247,304 | +0.27(+0.87%) |
Sep 20, 2017 | 31.33 | 31.50 | 30.90 | 31.10 | 297,506 | -0.32(-1.02%) |
Sep 19, 2017 | 31.35 | 31.72 | 31.17 | 31.42 | 278,240 | +0.02(+0.06%) |
Sep 18, 2017 | 31.74 | 31.95 | 31.21 | 31.40 | 312,434 | -0.39(-1.23%) |
Sep 15, 2017 | 32.15 | 32.30 | 31.70 | 31.79 | 567,255 | -0.32(-1.00%) |
Sep 14, 2017 | 31.18 | 32.15 | 31.18 | 32.11 | 626,463 | +0.74(+2.36%) |
Sep 13, 2017 | 31.18 | 31.76 | 31.18 | 31.37 | 411,704 | +0.03(+0.10%) |
Sep 12, 2017 | 31.73 | 30.87 | 31.34 | 381,409 | +0.47(+1.52%) | |
Sep 11, 2017 | 30.77 | 31.33 | 30.56 | 30.87 | 557,044 | +0.42(+1.38%) |
Sep 08, 2017 | 30.23 | 30.84 | 30.08 | 30.45 | 318,218 | +0.02(+0.07%) |
Sep 07, 2017 | 30.61 | 30.93 | 30.07 | 30.43 | 944,919 | -0.42(-1.36%) |
Sep 06, 2017 | 31.58 | 32.56 | 29.90 | 30.85 | 2,773,366 | +1.26(+4.26%) |
Sep 05, 2017 | 30.32 | 30.46 | 29.37 | 29.59 | 1,175,266 | -0.73(-2.41%) |
Sep 01, 2017 | 30.65 | 30.98 | 30.04 | 30.32 | 701,314 | -0.14(-0.46%) |
Aug 31, 2017 | 30.65 | 30.81 | 29.94 | 30.46 | 927,539 | +0.11(+0.36%) |
Aug 30, 2017 | 30.15 | 30.56 | 29.94 | 30.35 | 662,784 | +0.32(+1.07%) |
Aug 29, 2017 | 30.81 | 31.19 | 29.98 | 30.03 | 457,418 | -0.85(-2.75%) |
Aug 28, 2017 | 30.37 | 30.97 | 30.25 | 30.88 | 307,584 | +0.51(+1.68%) |
Aug 25, 2017 | 30.28 | 30.83 | 30.24 | 30.37 | 234,867 | +0.16(+0.53%) |
Aug 24, 2017 | 30.21 | 30.59 | 29.94 | 30.21 | 330,873 | +0.17(+0.57%) |
Aug 23, 2017 | 29.38 | 30.27 | 29.31 | 30.04 | 299,066 | +0.42(+1.42%) |
Aug 22, 2017 | 29.79 | 29.81 | 29.36 | 29.62 | 157,522 | +0.05(+0.17%) |
Aug 21, 2017 | 29.80 | 29.84 | 29.40 | 29.57 | 192,623 | -0.27(-0.90%) |
Aug 18, 2017 | 29.10 | 29.97 | 29.01 | 29.84 | 233,636 | +0.55(+1.88%) |
Aug 17, 2017 | 29.90 | 29.94 | 28.95 | 29.29 | 375,249 | -0.69(-2.30%) |
Aug 16, 2017 | 29.85 | 30.61 | 29.84 | 29.98 | 165,218 | +0.17(+0.57%) |
Aug 15, 2017 | 30.30 | 30.48 | 29.79 | 29.81 | 117,866 | -0.49(-1.62%) |
Aug 14, 2017 | 30.04 | 30.71 | 30.04 | 30.30 | 180,006 | +0.56(+1.88%) |
Aug 11, 2017 | 29.16 | 29.77 | 29.02 | 29.74 | 151,736 | +0.41(+1.40%) |
Aug 10, 2017 | 30.26 | 30.50 | 29.28 | 29.33 | 259,241 | -1.19(-3.90%) |
Aug 09, 2017 | 30.58 | 30.75 | 29.76 | 30.52 | 298,489 | -0.36(-1.17%) |
Aug 08, 2017 | 30.94 | 31.31 | 30.65 | 30.88 | 480,400 | +0.00(+0.00%) |
Aug 07, 2017 | 31.11 | 31.25 | 30.79 | 30.88 | 303,317 | +0.10(+0.32%) |
Aug 04, 2017 | 30.95 | 30.44 | 30.78 | 225,201 | +0.13(+0.42%) | |
Aug 03, 2017 | 30.66 | 30.91 | 30.30 | 30.65 | 235,288 | -0.14(-0.45%) |
Aug 02, 2017 | 30.92 | 30.95 | 30.05 | 30.79 | 299,555 | -0.12(-0.39%) |
Aug 01, 2017 | 30.97 | 30.97 | 30.33 | 30.91 | 334,727 | +0.18(+0.59%) |
Jul 31, 2017 | 30.91 | 30.91 | 30.91 | 30.73 | 264,073 | -0.13(-0.42%) |
Jul 28, 2017 | 30.39 | 30.94 | 30.07 | 30.86 | 276,475 | +0.23(+0.75%) |
Jul 27, 2017 | 30.95 | 31.08 | 30.36 | 30.63 | 333,026 | -0.19(-0.62%) |
Jul 26, 2017 | 30.69 | 30.86 | 30.32 | 30.82 | 532,764 | +0.21(+0.69%) |
Jul 25, 2017 | 29.98 | 30.75 | 29.75 | 30.61 | 579,522 | +0.60(+2.00%) |
Jul 24, 2017 | 29.47 | 30.17 | 29.25 | 30.01 | 499,158 | +0.51(+1.73%) |
Jul 21, 2017 | 30.95 | 30.95 | 29.08 | 29.50 | 951,231 | -1.32(-4.28%) |
Jul 20, 2017 | 30.89 | 30.22 | 30.82 | 363,675 | +0.60(+1.99%) | |
Jul 19, 2017 | 30.54 | 30.90 | 30.09 | 30.22 | 317,673 | -0.37(-1.21%) |
Jul 18, 2017 | 30.52 | 31.01 | 30.13 | 30.59 | 385,398 | +0.01(+0.03%) |
Jul 17, 2017 | 30.65 | 31.37 | 30.02 | 30.58 | 599,650 | -0.05(-0.16%) |
Jul 14, 2017 | 30.82 | 31.38 | 30.39 | 30.63 | 1,180,410 | -0.26(-0.84%) |
Jul 13, 2017 | 30.70 | 31.12 | 30.00 | 30.89 | 1,420,730 | -0.36(-1.15%) |
Jul 12, 2017 | 30.20 | 31.46 | 30.17 | 31.25 | 530,847 | +0.99(+3.27%) |
Jul 11, 2017 | 29.55 | 30.30 | 29.21 | 30.26 | 364,156 | +0.71(+2.40%) |
Jul 10, 2017 | 30.44 | 30.48 | 29.36 | 29.55 | 253,923 | -0.90(-2.96%) |
Jul 07, 2017 | 29.50 | 30.50 | 29.30 | 30.45 | 347,411 | +0.98(+3.33%) |
Jul 06, 2017 | 29.47 | 29.61 | 29.01 | 29.47 | 406,175 | -0.09(-0.30%) |
Jul 05, 2017 | 29.16 | 29.83 | 28.60 | 29.56 | 360,462 | +0.53(+1.83%) |
Jul 03, 2017 | 29.25 | 29.47 | 28.80 | 29.03 | 322,712 | +0.05(+0.17%) |
Jun 30, 2017 | 29.63 | 29.63 | 28.60 | 28.98 | 578,098 | -0.67(-2.26%) |
Jun 29, 2017 | 30.17 | 30.25 | 28.96 | 29.65 | 576,596 | -0.60(-1.98%) |
Jun 28, 2017 | 30.18 | 30.41 | 29.90 | 30.25 | 640,344 | +0.27(+0.90%) |
Jun 27, 2017 | 30.26 | 30.28 | 29.72 | 29.98 | 569,227 | -0.32(-1.06%) |
Jun 26, 2017 | 30.92 | 31.05 | 30.22 | 30.30 | 569,318 | -0.59(-1.91%) |
Jun 23, 2017 | 31.02 | 30.89 | 3,194,015 | +0.32(+1.05%) | ||
Jun 22, 2017 | 31.06 | 31.58 | 30.33 | 30.57 | 439,615 | -0.49(-1.58%) |
Jun 21, 2017 | 30.72 | 31.17 | 30.20 | 31.06 | 510,769 | +0.36(+1.17%) |
Jun 20, 2017 | 31.57 | 31.97 | 30.49 | 30.70 | 349,346 | -0.94(-2.97%) |
Jun 19, 2017 | 31.53 | 32.16 | 30.95 | 31.64 | 609,442 | +0.42(+1.35%) |
Jun 16, 2017 | 30.20 | 31.37 | 30.16 | 31.22 | 781,514 | +0.91(+3.00%) |
Jun 15, 2017 | 30.27 | 30.79 | 29.58 | 30.31 | 371,412 | -0.61(-1.97%) |
Jun 14, 2017 | 30.86 | 31.31 | 30.18 | 30.92 | 399,442 | +0.03(+0.10%) |
Jun 13, 2017 | 30.25 | 31.34 | 29.37 | 30.89 | 850,587 | +0.93(+3.10%) |
Jun 12, 2017 | 31.17 | 31.17 | 29.60 | 29.96 | 777,128 | -1.04(-3.35%) |
Jun 09, 2017 | 32.35 | 32.58 | 30.22 | 31.00 | 466,779 | -1.35(-4.17%) |
Jun 08, 2017 | 32.54 | 32.54 | 31.68 | 32.35 | 454,452 | -0.14(-0.43%) |
Jun 07, 2017 | 32.72 | 34.00 | 31.60 | 32.49 | 950,881 | -0.79(-2.37%) |
Jun 06, 2017 | 36.94 | 37.40 | 32.90 | 33.28 | 1,121,727 | -3.10(-8.52%) |
Jun 05, 2017 | 36.57 | 37.35 | 36.07 | 36.38 | 961,856 | -0.16(-0.44%) |
Jun 02, 2017 | 35.62 | 37.73 | 35.40 | 36.54 | 620,937 | +1.20(+3.40%) |
Jun 01, 2017 | 34.56 | 35.98 | 34.38 | 35.34 | 493,110 | +1.12(+3.27%) |
May 31, 2017 | 34.70 | 34.97 | 33.41 | 34.22 | 941,465 | -0.59(-1.69%) |
May 30, 2017 | 34.44 | 35.00 | 33.87 | 34.81 | 317,452 | +0.19(+0.55%) |
May 26, 2017 | 33.92 | 34.91 | 33.92 | 34.62 | 273,809 | +0.57(+1.67%) |
May 25, 2017 | 33.26 | 34.34 | 32.83 | 34.05 | 186,394 | +0.81(+2.44%) |
May 24, 2017 | 32.82 | 33.64 | 32.67 | 33.24 | 149,821 | +0.45(+1.37%) |
May 23, 2017 | 32.81 | 33.23 | 32.38 | 32.79 | 120,052 | -0.15(-0.46%) |
May 22, 2017 | 31.95 | 33.01 | 31.95 | 32.94 | 202,246 | +1.20(+3.78%) |
May 19, 2017 | 31.60 | 32.32 | 31.10 | 31.74 | 155,975 | +0.39(+1.24%) |
May 18, 2017 | 30.36 | 31.67 | 30.08 | 31.35 | 263,803 | +1.09(+3.58%) |
May 17, 2017 | 30.71 | 31.00 | 30.05 | 30.27 | 327,557 | -0.79(-2.56%) |
May 16, 2017 | 30.92 | 31.76 | 29.58 | 31.06 | 931,048 | -2.39(-7.14%) |
May 15, 2017 | 33.03 | 34.63 | 33.03 | 33.45 | 484,266 | +0.53(+1.61%) |
May 12, 2017 | 32.86 | 33.01 | 31.55 | 32.92 | 485,376 | +0.02(+0.06%) |
May 11, 2017 | 30.30 | 33.00 | 29.91 | 32.90 | 814,210 | +2.60(+8.58%) |
May 10, 2017 | 28.51 | 30.62 | 28.41 | 30.30 | 436,863 | +1.89(+6.65%) |
May 09, 2017 | 28.74 | 28.96 | 28.20 | 28.41 | 163,355 | -0.21(-0.73%) |
May 08, 2017 | 28.70 | 28.99 | 28.12 | 28.62 | 136,751 | -0.03(-0.10%) |
May 05, 2017 | 28.20 | 28.69 | 28.02 | 28.65 | 125,219 | +0.53(+1.88%) |
May 04, 2017 | 27.93 | 28.71 | 27.76 | 28.12 | 330,895 | +0.15(+0.54%) |
May 03, 2017 | 28.30 | 28.39 | 27.70 | 27.97 | 240,751 | -0.40(-1.41%) |
May 02, 2017 | 28.20 | 28.37 | 28.02 | 28.37 | 238,570 | +0.20(+0.71%) |
May 01, 2017 | 27.76 | 28.19 | 27.33 | 28.17 | 375,403 | +0.42(+1.51%) |
Apr 28, 2017 | 28.06 | 28.43 | 27.47 | 27.75 | 357,094 | -0.24(-0.86%) |
Apr 27, 2017 | 28.03 | 28.27 | 27.70 | 27.99 | 236,037 | -0.05(-0.18%) |
Apr 26, 2017 | 28.44 | 28.57 | 27.93 | 28.04 | 254,325 | -0.46(-1.61%) |
Apr 25, 2017 | 28.46 | 29.13 | 27.93 | 28.50 | 461,243 | +0.06(+0.21%) |
Apr 24, 2017 | 31.05 | 31.26 | 28.40 | 28.44 | 732,694 | -1.97(-6.48%) |
Apr 21, 2017 | 30.25 | 31.80 | 28.91 | 30.41 | 2,039,113 | +0.15(+0.50%) |
Apr 20, 2017 | 31.37 | 31.50 | 30.23 | 30.26 | 636,681 | -0.90(-2.89%) |
Apr 19, 2017 | 30.21 | 31.41 | 29.82 | 31.16 | 943,799 | +1.25(+4.18%) |
Apr 18, 2017 | 28.93 | 30.09 | 28.86 | 29.91 | 547,440 | +0.28(+0.94%) |
Apr 17, 2017 | 29.14 | 29.84 | 28.69 | 29.63 | 827,414 | +0.65(+2.24%) |
Apr 13, 2017 | 28.41 | 29.15 | 27.85 | 28.98 | 1,421,965 | +0.02(+0.07%) |
Apr 12, 2017 | 29.18 | 26.00 | 28.96 | 8,233,418 | +3.49(+13.70%) | |
Apr 11, 2017 | 24.27 | 25.52 | 24.27 | 25.47 | 509,112 | +0.97(+3.96%) |
Apr 10, 2017 | 24.72 | 24.75 | 24.43 | 24.50 | 156,520 | -0.36(-1.45%) |
Apr 07, 2017 | 24.49 | 24.99 | 24.25 | 24.86 | 218,424 | +0.23(+0.93%) |
Apr 06, 2017 | 24.00 | 24.72 | 23.89 | 24.63 | 398,644 | +0.55(+2.28%) |
Apr 05, 2017 | 24.25 | 24.50 | 23.75 | 24.08 | 841,377 | -0.43(-1.75%) |
Apr 04, 2017 | 24.05 | 24.75 | 24.01 | 24.51 | 1,379,495 | -0.56(-2.23%) |
Apr 03, 2017 | 25.05 | 25.40 | 24.80 | 25.07 | 314,252 | -0.33(-1.30%) |
Mar 31, 2017 | 24.95 | 25.70 | 24.80 | 25.40 | 294,538 | +0.41(+1.64%) |
Mar 30, 2017 | 24.45 | 25.40 | 24.31 | 24.99 | 399,920 | +0.42(+1.71%) |
Mar 29, 2017 | 24.58 | 24.77 | 24.19 | 24.57 | 292,526 | +0.08(+0.33%) |
Mar 28, 2017 | 24.10 | 24.60 | 23.79 | 24.49 | 433,557 | +0.49(+2.04%) |
Mar 27, 2017 | 23.72 | 24.36 | 23.28 | 24.00 | 251,318 | +0.12(+0.50%) |
Mar 24, 2017 | 23.91 | 24.10 | 23.20 | 23.88 | 247,183 | +0.11(+0.46%) |
Mar 23, 2017 | 23.64 | 24.21 | 23.41 | 23.77 | 301,694 | +0.08(+0.34%) |
Mar 22, 2017 | 23.30 | 23.94 | 22.50 | 23.69 | 383,055 | +0.33(+1.41%) |
Mar 21, 2017 | 23.94 | 23.94 | 23.16 | 23.36 | 418,196 | -0.41(-1.72%) |
Mar 20, 2017 | 24.06 | 24.22 | 23.65 | 23.77 | 414,047 | -0.19(-0.79%) |
Mar 17, 2017 | 23.85 | 24.25 | 23.45 | 23.96 | 406,948 | +0.26(+1.10%) |
Mar 16, 2017 | 24.21 | 24.35 | 23.54 | 23.70 | 450,628 | -0.39(-1.62%) |
Mar 15, 2017 | 24.00 | 24.23 | 23.17 | 24.09 | 659,194 | +0.20(+0.84%) |
Mar 14, 2017 | 26.49 | 26.49 | 23.36 | 23.89 | 2,608,072 | -3.17(-11.71%) |
Mar 13, 2017 | 26.20 | 27.10 | 25.62 | 27.06 | 417,616 | +0.86(+3.28%) |
Mar 10, 2017 | 26.94 | 27.11 | 26.00 | 26.20 | 340,836 | -0.59(-2.20%) |
Mar 09, 2017 | 26.91 | 27.00 | 26.53 | 26.79 | 111,154 | -0.12(-0.45%) |
Mar 08, 2017 | 26.67 | 27.29 | 26.67 | 26.91 | 109,537 | +0.17(+0.64%) |
Mar 07, 2017 | 26.51 | 26.96 | 26.40 | 26.74 | 248,420 | +0.15(+0.56%) |
Mar 06, 2017 | 26.54 | 26.94 | 26.21 | 26.59 | 209,882 | -0.01(-0.04%) |
Mar 03, 2017 | 27.14 | 27.23 | 26.36 | 26.60 | 568,563 | -0.44(-1.63%) |
Mar 02, 2017 | 27.04 | 27.27 | 26.80 | 27.04 | 114,300 | -0.08(-0.29%) |
Mar 01, 2017 | 26.59 | 27.13 | 26.40 | 27.12 | 155,726 | +0.67(+2.53%) |
Feb 28, 2017 | 26.24 | 26.47 | 25.85 | 26.45 | 163,193 | +0.22(+0.84%) |
Feb 27, 2017 | 26.40 | 26.59 | 26.00 | 26.23 | 97,943 | -0.15(-0.57%) |
Feb 24, 2017 | 26.84 | 26.91 | 26.03 | 26.38 | 181,604 | -0.74(-2.73%) |
Feb 23, 2017 | 28.32 | 28.45 | 26.95 | 27.12 | 214,198 | -1.05(-3.73%) |
Feb 22, 2017 | 29.00 | 29.10 | 28.05 | 28.17 | 194,633 | -0.89(-3.06%) |
Feb 21, 2017 | 27.37 | 29.25 | 27.11 | 29.06 | 319,804 | +1.90(+7.00%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +1.14(+4.38%) | |
Feb 16, 2017 | 26.21 | 26.36 | 25.83 | 26.02 | 92,457 | -0.20(-0.76%) |
Feb 15, 2017 | 25.98 | 26.57 | 25.85 | 26.22 | 143,812 | +0.30(+1.16%) |
Feb 14, 2017 | 25.97 | 26.18 | 25.83 | 25.92 | 92,532 | -0.04(-0.15%) |
Feb 13, 2017 | 26.25 | 26.75 | 25.90 | 25.96 | 178,777 | -0.29(-1.10%) |
Feb 10, 2017 | 25.94 | 26.80 | 25.78 | 26.25 | 228,552 | +0.25(+0.96%) |
Feb 09, 2017 | 25.72 | 26.22 | 25.65 | 26.00 | 95,637 | +0.24(+0.93%) |
Feb 08, 2017 | 25.98 | 25.99 | 25.68 | 25.76 | 71,573 | -0.24(-0.92%) |
Feb 07, 2017 | 26.16 | 26.41 | 25.83 | 26.00 | 105,708 | -0.03(-0.12%) |
Feb 06, 2017 | 26.04 | 26.13 | 25.74 | 26.03 | 110,800 | +0.01(+0.04%) |
Feb 03, 2017 | 25.75 | 26.12 | 25.66 | 26.02 | 132,031 | +0.35(+1.36%) |
Feb 02, 2017 | 25.53 | 25.96 | 25.17 | 25.67 | 192,820 | +0.12(+0.47%) |
Feb 01, 2017 | 26.17 | 26.40 | 25.48 | 25.55 | 101,954 | -0.44(-1.69%) |
Jan 31, 2017 | 26.06 | 26.30 | 25.70 | 25.99 | 232,487 | -0.25(-0.95%) |
Jan 30, 2017 | 26.34 | 26.34 | 25.85 | 26.24 | 264,620 | -0.13(-0.49%) |
Jan 27, 2017 | 25.92 | 26.55 | 25.77 | 26.37 | 173,901 | +0.53(+2.05%) |
Jan 26, 2017 | 26.48 | 26.75 | 25.69 | 25.84 | 169,443 | -0.48(-1.82%) |
Jan 25, 2017 | 25.29 | 26.42 | 25.29 | 26.32 | 181,803 | +1.35(+5.41%) |
Jan 24, 2017 | 25.04 | 25.16 | 24.85 | 24.97 | 100,081 | -0.03(-0.12%) |
Jan 23, 2017 | 25.06 | 25.40 | 24.74 | 25.00 | 280,596 | -0.11(-0.44%) |
Jan 20, 2017 | 25.34 | 26.10 | 25.03 | 25.11 | 287,616 | -0.22(-0.87%) |
Jan 19, 2017 | 25.33 | 25.64 | 24.93 | 25.33 | 215,349 | +0.17(+0.68%) |
Jan 18, 2017 | 24.98 | 25.28 | 24.73 | 25.16 | 96,985 | +0.16(+0.64%) |
Jan 17, 2017 | 25.40 | 25.88 | 24.46 | 25.00 | 301,574 | -0.45(-1.77%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.59(+2.37%) | |
Jan 12, 2017 | 25.49 | 25.49 | 24.81 | 24.86 | 204,826 | -0.68(-2.66%) |
Jan 11, 2017 | 24.86 | 25.60 | 24.57 | 25.54 | 181,855 | +0.74(+2.98%) |
Jan 10, 2017 | 23.91 | 25.20 | 23.80 | 24.80 | 343,842 | +0.89(+3.72%) |
Jan 09, 2017 | 24.06 | 24.35 | 23.52 | 23.91 | 255,343 | -0.22(-0.91%) |
Jan 06, 2017 | 24.18 | 24.83 | 23.92 | 24.13 | 192,581 | +0.05(+0.21%) |
Jan 05, 2017 | 24.62 | 24.84 | 24.05 | 24.08 | 494,874 | -0.43(-1.75%) |
Jan 04, 2017 | 24.75 | 25.03 | 23.90 | 24.51 | 281,852 | -0.11(-0.45%) |
Jan 03, 2017 | 25.06 | 25.52 | 24.64 | 24.62 | 549,716 | -0.39(-1.56%) |
Dec 30, 2016 | 25.01 | 25.01 | 25.01 | 0 | -0.43(-1.69%) | |
Dec 29, 2016 | 25.43 | 25.95 | 25.19 | 25.44 | 118,694 | -0.06(-0.24%) |
Dec 28, 2016 | 25.85 | 25.92 | 25.00 | 25.50 | 172,191 | -0.31(-1.20%) |
Dec 27, 2016 | 25.64 | 25.88 | 25.51 | 25.81 | 108,603 | +0.37(+1.45%) |
Dec 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.40(+1.60%) | |
Dec 22, 2016 | 25.28 | 25.70 | 24.82 | 25.04 | 306,148 | -0.13(-0.52%) |
Dec 21, 2016 | 25.20 | 25.73 | 25.05 | 25.17 | 197,762 | -0.09(-0.36%) |
Dec 20, 2016 | 26.56 | 26.71 | 25.00 | 25.26 | 524,701 | -1.12(-4.25%) |
Dec 19, 2016 | 26.49 | 26.87 | 26.00 | 26.38 | 338,012 | -0.02(-0.08%) |
Dec 16, 2016 | 26.31 | 27.53 | 26.16 | 26.40 | 1,719,505 | +0.07(+0.27%) |
Dec 15, 2016 | 25.50 | 26.90 | 25.50 | 26.33 | 354,009 | +0.88(+3.46%) |
Dec 14, 2016 | 26.15 | 26.62 | 25.26 | 25.45 | 413,648 | -0.85(-3.23%) |
Dec 13, 2016 | 26.28 | 26.84 | 26.00 | 26.30 | 521,500 | +0.15(+0.57%) |
Dec 12, 2016 | 26.09 | 26.63 | 25.81 | 26.15 | 283,888 | +0.05(+0.19%) |
Dec 09, 2016 | 26.15 | 26.86 | 26.00 | 26.10 | 245,610 | -0.13(-0.50%) |
Dec 08, 2016 | 27.21 | 27.85 | 26.14 | 26.23 | 347,236 | -1.02(-3.74%) |
Dec 07, 2016 | 27.85 | 28.40 | 26.91 | 27.25 | 554,814 | -0.49(-1.77%) |
Dec 06, 2016 | 28.32 | 28.40 | 25.88 | 27.74 | 1,055,354 | +1.72(+6.61%) |
Dec 05, 2016 | 26.60 | 27.49 | 25.72 | 26.02 | 782,164 | -0.27(-1.03%) |
Dec 02, 2016 | 28.16 | 28.32 | 25.54 | 26.29 | 1,124,893 | -1.49(-5.36%) |