Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.52 | 26.98 | 26.48 | 26.73 | 243,761 | +0.39(+1.48%) |
Sep 28, 2017 | 25.91 | 26.37 | 25.80 | 26.34 | 153,467 | +0.38(+1.46%) |
Sep 27, 2017 | 25.84 | 26.06 | 25.44 | 25.96 | 149,912 | +0.25(+0.97%) |
Sep 26, 2017 | 25.50 | 25.86 | 25.44 | 25.71 | 272,235 | +0.26(+1.02%) |
Sep 25, 2017 | 25.25 | 25.53 | 25.16 | 25.45 | 198,531 | +0.15(+0.59%) |
Sep 22, 2017 | 25.40 | 25.67 | 25.21 | 25.30 | 235,295 | -0.06(-0.24%) |
Sep 21, 2017 | 25.10 | 25.54 | 25.10 | 25.36 | 160,501 | +0.21(+0.83%) |
Sep 20, 2017 | 25.42 | 25.48 | 25.02 | 25.15 | 213,916 | -0.34(-1.33%) |
Sep 19, 2017 | 25.19 | 25.71 | 25.11 | 25.49 | 237,269 | +0.29(+1.15%) |
Sep 18, 2017 | 24.94 | 25.24 | 24.76 | 25.20 | 245,042 | +0.27(+1.08%) |
Sep 15, 2017 | 24.97 | 24.97 | 24.61 | 24.93 | 384,705 | +0.02(+0.08%) |
Sep 14, 2017 | 24.78 | 25.23 | 24.61 | 24.91 | 141,532 | +0.09(+0.36%) |
Sep 13, 2017 | 24.60 | 24.92 | 24.52 | 24.82 | 202,429 | +0.19(+0.77%) |
Sep 12, 2017 | 24.52 | 24.69 | 24.28 | 24.63 | 228,431 | +0.15(+0.61%) |
Sep 11, 2017 | 24.77 | 24.81 | 24.33 | 24.48 | 196,455 | -0.17(-0.69%) |
Sep 08, 2017 | 24.40 | 24.76 | 24.30 | 24.65 | 176,503 | +0.23(+0.94%) |
Sep 07, 2017 | 24.51 | 24.78 | 24.37 | 24.42 | 230,589 | -0.05(-0.20%) |
Sep 06, 2017 | 24.56 | 24.83 | 24.32 | 24.47 | 90,631 | -0.09(-0.37%) |
Sep 05, 2017 | 24.77 | 24.99 | 24.39 | 24.56 | 219,043 | -0.39(-1.56%) |
Sep 01, 2017 | 24.59 | 25.00 | 24.59 | 24.95 | 111,425 | +0.35(+1.42%) |
Aug 31, 2017 | 24.43 | 24.62 | 24.37 | 24.60 | 168,171 | +0.28(+1.15%) |
Aug 30, 2017 | 24.32 | 24.54 | 24.20 | 24.32 | 226,551 | +0.07(+0.29%) |
Aug 29, 2017 | 24.23 | 24.39 | 24.08 | 24.25 | 576,429 | -0.16(-0.66%) |
Aug 28, 2017 | 24.67 | 24.67 | 24.25 | 24.41 | 249,021 | -0.12(-0.49%) |
Aug 25, 2017 | 24.29 | 24.72 | 24.08 | 24.53 | 302,899 | -0.12(-0.49%) |
Aug 24, 2017 | 24.83 | 24.83 | 24.48 | 24.65 | 291,388 | -0.08(-0.32%) |
Aug 23, 2017 | 24.78 | 24.87 | 24.61 | 24.73 | 188,370 | -0.18(-0.72%) |
Aug 22, 2017 | 25.06 | 25.08 | 24.70 | 24.91 | 159,639 | -0.13(-0.52%) |
Aug 21, 2017 | 25.04 | 25.22 | 24.79 | 25.04 | 166,807 | -0.04(-0.16%) |
Aug 18, 2017 | 25.27 | 25.43 | 24.96 | 25.08 | 631,075 | -0.32(-1.26%) |
Aug 17, 2017 | 26.47 | 26.57 | 25.40 | 25.40 | 216,759 | -1.15(-4.33%) |
Aug 16, 2017 | 26.19 | 26.56 | 25.94 | 26.55 | 222,993 | +0.51(+1.96%) |
Aug 15, 2017 | 25.62 | 26.10 | 25.45 | 26.04 | 392,398 | +0.39(+1.52%) |
Aug 14, 2017 | 25.39 | 25.68 | 25.19 | 25.65 | 311,282 | +0.48(+1.91%) |
Aug 11, 2017 | 25.09 | 25.50 | 24.76 | 25.17 | 188,983 | -0.07(-0.28%) |
Aug 10, 2017 | 25.60 | 25.69 | 25.24 | 25.24 | 179,685 | -0.38(-1.48%) |
Aug 09, 2017 | 25.56 | 25.70 | 25.37 | 25.62 | 151,435 | -0.13(-0.50%) |
Aug 08, 2017 | 25.78 | 26.00 | 25.52 | 25.75 | 94,867 | +0.08(+0.31%) |
Aug 07, 2017 | 25.80 | 26.02 | 25.51 | 25.67 | 98,266 | -0.14(-0.54%) |
Aug 04, 2017 | 25.60 | 25.86 | 25.55 | 25.81 | 140,044 | +0.20(+0.78%) |
Aug 03, 2017 | 25.83 | 25.90 | 25.53 | 25.61 | 118,281 | -0.22(-0.85%) |
Aug 02, 2017 | 26.09 | 26.28 | 25.78 | 25.83 | 191,645 | -0.47(-1.79%) |
Aug 01, 2017 | 25.46 | 26.31 | 25.36 | 26.30 | 230,203 | +0.36(+1.39%) |
Jul 31, 2017 | 26.36 | 26.92 | 25.88 | 25.94 | 256,530 | -0.01(-0.04%) |
Jul 28, 2017 | 26.18 | 26.18 | 25.65 | 25.95 | 367,389 | -0.29(-1.11%) |
Jul 27, 2017 | 27.00 | 27.06 | 26.09 | 26.24 | 423,245 | -0.81(-2.99%) |
Jul 26, 2017 | 29.03 | 29.03 | 26.17 | 27.05 | 324,930 | -0.07(-0.26%) |
Jul 25, 2017 | 26.90 | 27.20 | 26.82 | 27.12 | 118,168 | +0.30(+1.12%) |
Jul 24, 2017 | 27.26 | 27.26 | 26.79 | 26.82 | 93,265 | -0.43(-1.58%) |
Jul 21, 2017 | 27.38 | 27.77 | 26.97 | 27.25 | 179,375 | +0.03(+0.11%) |
Jul 20, 2017 | 27.52 | 27.52 | 27.06 | 27.22 | 102,844 | -0.26(-0.95%) |
Jul 19, 2017 | 27.42 | 27.78 | 27.29 | 27.48 | 121,669 | +0.19(+0.70%) |
Jul 18, 2017 | 28.09 | 28.09 | 27.07 | 27.29 | 138,519 | -0.79(-2.81%) |
Jul 17, 2017 | 27.81 | 28.09 | 27.74 | 28.08 | 198,401 | +0.33(+1.19%) |
Jul 14, 2017 | 27.81 | 28.02 | 27.63 | 27.75 | 105,745 | -0.07(-0.25%) |
Jul 13, 2017 | 27.87 | 27.98 | 27.51 | 27.82 | 148,158 | +0.02(+0.07%) |
Jul 12, 2017 | 27.93 | 28.21 | 27.80 | 27.80 | 138,293 | +0.08(+0.29%) |
Jul 11, 2017 | 28.08 | 28.16 | 27.43 | 27.72 | 131,564 | -0.44(-1.56%) |
Jul 10, 2017 | 28.27 | 28.38 | 28.03 | 28.16 | 141,278 | -0.10(-0.35%) |
Jul 07, 2017 | 27.80 | 28.29 | 27.69 | 28.26 | 157,666 | +0.59(+2.13%) |
Jul 06, 2017 | 27.80 | 27.89 | 27.45 | 27.67 | 131,342 | -0.31(-1.11%) |
Jul 05, 2017 | 28.34 | 28.40 | 27.74 | 27.98 | 134,736 | -0.36(-1.27%) |
Jul 03, 2017 | 28.56 | 28.60 | 28.09 | 28.34 | 95,310 | -0.21(-0.74%) |
Jun 30, 2017 | 28.53 | 28.74 | 28.25 | 28.55 | 140,797 | +0.04(+0.14%) |
Jun 29, 2017 | 28.62 | 28.63 | 28.12 | 28.51 | 193,056 | -0.10(-0.35%) |
Jun 28, 2017 | 28.25 | 28.75 | 28.02 | 28.61 | 164,933 | +0.53(+1.89%) |
Jun 27, 2017 | 28.00 | 28.20 | 27.81 | 28.08 | 156,553 | +0.03(+0.11%) |
Jun 26, 2017 | 27.74 | 28.20 | 27.74 | 28.05 | 121,971 | +0.36(+1.30%) |
Jun 23, 2017 | 27.58 | 27.78 | 27.45 | 27.69 | 249,615 | +0.11(+0.40%) |
Jun 22, 2017 | 27.71 | 27.77 | 27.40 | 27.58 | 107,456 | -0.12(-0.43%) |
Jun 21, 2017 | 27.88 | 28.14 | 27.68 | 27.70 | 128,240 | -0.09(-0.32%) |
Jun 20, 2017 | 27.79 | 28.47 | 27.63 | 27.79 | 140,751 | +0.11(+0.40%) |
Jun 19, 2017 | 27.49 | 27.85 | 27.39 | 27.68 | 163,364 | +0.20(+0.73%) |
Jun 16, 2017 | 27.47 | 27.66 | 27.14 | 27.48 | 335,251 | -0.25(-0.90%) |
Jun 15, 2017 | 27.66 | 28.01 | 27.51 | 27.73 | 150,926 | -0.23(-0.82%) |
Jun 14, 2017 | 28.00 | 28.28 | 27.64 | 27.96 | 228,646 | -0.01(-0.04%) |
Jun 13, 2017 | 27.39 | 28.06 | 27.24 | 27.97 | 331,847 | +0.53(+1.93%) |
Jun 12, 2017 | 27.41 | 27.82 | 27.14 | 27.44 | 285,891 | -0.44(-1.58%) |
Jun 09, 2017 | 27.99 | 27.99 | 27.58 | 27.88 | 261,897 | +0.07(+0.25%) |
Jun 08, 2017 | 27.88 | 28.02 | 27.61 | 27.81 | 195,610 | +0.03(+0.11%) |
Jun 07, 2017 | 27.69 | 28.08 | 27.57 | 27.78 | 247,963 | +0.12(+0.43%) |
Jun 06, 2017 | 27.82 | 27.88 | 27.50 | 27.66 | 330,256 | -0.23(-0.82%) |
Jun 05, 2017 | 28.54 | 28.72 | 27.87 | 27.89 | 271,031 | -0.65(-2.28%) |
Jun 02, 2017 | 28.15 | 28.72 | 28.12 | 28.54 | 343,651 | +0.47(+1.67%) |
Jun 01, 2017 | 28.24 | 28.25 | 27.86 | 28.07 | 395,163 | -0.12(-0.43%) |
May 31, 2017 | 28.25 | 28.49 | 27.68 | 28.19 | 778,309 | -0.03(-0.11%) |
May 30, 2017 | 28.55 | 28.60 | 27.81 | 28.22 | 449,000 | -0.32(-1.12%) |
May 26, 2017 | 28.53 | 28.89 | 28.40 | 28.54 | 440,183 | +0.05(+0.18%) |
May 25, 2017 | 28.82 | 28.91 | 28.28 | 28.49 | 183,479 | -0.17(-0.59%) |
May 24, 2017 | 28.47 | 28.73 | 28.22 | 28.66 | 279,753 | +0.31(+1.09%) |
May 23, 2017 | 28.80 | 28.80 | 28.23 | 28.35 | 188,093 | -0.21(-0.74%) |
May 22, 2017 | 28.60 | 28.62 | 28.19 | 28.56 | 173,920 | +0.11(+0.39%) |
May 19, 2017 | 28.29 | 28.62 | 28.06 | 28.45 | 282,663 | +0.13(+0.46%) |
May 18, 2017 | 28.03 | 28.49 | 27.78 | 28.32 | 283,396 | +0.13(+0.46%) |
May 17, 2017 | 29.12 | 28.96 | 28.12 | 28.19 | 260,200 | -0.93(-3.19%) |
May 16, 2017 | 29.03 | 29.25 | 28.80 | 29.12 | 193,353 | +0.05(+0.17%) |
May 15, 2017 | 29.10 | 29.42 | 29.04 | 29.07 | 222,447 | +0.01(+0.03%) |
May 12, 2017 | 28.54 | 29.10 | 28.32 | 29.06 | 287,602 | +0.36(+1.25%) |
May 11, 2017 | 28.35 | 28.80 | 28.17 | 28.70 | 321,221 | +0.30(+1.06%) |
May 10, 2017 | 28.46 | 28.53 | 28.18 | 28.40 | 243,713 | +0.00(+0.00%) |
May 09, 2017 | 28.11 | 28.60 | 28.07 | 28.40 | 428,800 | +0.39(+1.39%) |
May 08, 2017 | 27.75 | 28.31 | 27.73 | 28.01 | 365,440 | +0.24(+0.86%) |
May 05, 2017 | 27.71 | 27.85 | 27.40 | 27.77 | 179,459 | +0.25(+0.91%) |
May 04, 2017 | 27.44 | 27.68 | 27.35 | 27.52 | 168,028 | +0.31(+1.14%) |
May 03, 2017 | 27.03 | 27.27 | 26.90 | 27.21 | 285,069 | +0.11(+0.41%) |
May 02, 2017 | 27.58 | 27.76 | 26.99 | 27.10 | 331,490 | -0.39(-1.42%) |
May 01, 2017 | 27.35 | 27.93 | 27.32 | 27.49 | 379,264 | +0.33(+1.22%) |
Apr 28, 2017 | 27.62 | 27.62 | 26.79 | 27.16 | 537,854 | -0.47(-1.70%) |
Apr 27, 2017 | 28.42 | 28.42 | 27.16 | 27.63 | 461,723 | +0.50(+1.84%) |
Apr 26, 2017 | 25.85 | 27.55 | 25.80 | 27.13 | 2,791,521 | +1.93(+7.66%) |
Apr 25, 2017 | 25.69 | 25.69 | 25.02 | 25.20 | 160,673 | -0.26(-1.02%) |
Apr 24, 2017 | 25.89 | 25.89 | 25.28 | 25.46 | 131,642 | -0.09(-0.35%) |
Apr 21, 2017 | 25.24 | 25.62 | 25.12 | 25.55 | 142,739 | +0.28(+1.11%) |
Apr 20, 2017 | 25.58 | 25.75 | 24.89 | 25.27 | 199,535 | -0.11(-0.43%) |
Apr 19, 2017 | 25.48 | 25.61 | 25.27 | 25.38 | 136,676 | +0.04(+0.16%) |
Apr 18, 2017 | 25.06 | 25.50 | 25.06 | 25.34 | 146,414 | +0.16(+0.64%) |
Apr 17, 2017 | 24.67 | 25.22 | 24.53 | 25.18 | 161,966 | +0.57(+2.32%) |
Apr 13, 2017 | 24.33 | 24.75 | 24.33 | 24.61 | 146,408 | +0.25(+1.03%) |
Apr 12, 2017 | 24.35 | 24.45 | 24.16 | 24.36 | 186,681 | -0.04(-0.16%) |
Apr 11, 2017 | 24.36 | 24.62 | 24.25 | 24.40 | 249,499 | +0.00(+0.00%) |
Apr 10, 2017 | 24.00 | 24.43 | 23.99 | 24.40 | 164,242 | +0.45(+1.88%) |
Apr 07, 2017 | 23.87 | 24.26 | 23.87 | 23.95 | 136,491 | +0.01(+0.04%) |
Apr 06, 2017 | 23.68 | 24.08 | 23.64 | 23.94 | 232,812 | +0.30(+1.27%) |
Apr 05, 2017 | 24.07 | 24.35 | 23.60 | 23.64 | 141,538 | -0.34(-1.42%) |
Apr 04, 2017 | 24.14 | 24.30 | 23.86 | 23.98 | 381,517 | -0.18(-0.75%) |
Apr 03, 2017 | 24.56 | 24.64 | 24.13 | 24.16 | 111,957 | -0.34(-1.39%) |
Mar 31, 2017 | 24.72 | 24.84 | 24.45 | 24.50 | 189,693 | -0.22(-0.89%) |
Mar 30, 2017 | 24.37 | 24.75 | 24.37 | 24.72 | 146,044 | +0.36(+1.48%) |
Mar 29, 2017 | 24.27 | 24.45 | 24.19 | 24.36 | 63,838 | +0.06(+0.25%) |
Mar 28, 2017 | 24.00 | 24.45 | 23.80 | 24.30 | 138,191 | +0.21(+0.87%) |
Mar 27, 2017 | 23.44 | 24.12 | 23.33 | 24.09 | 220,857 | +0.44(+1.86%) |
Mar 24, 2017 | 24.06 | 24.24 | 23.60 | 23.65 | 167,682 | -0.39(-1.62%) |
Mar 23, 2017 | 23.86 | 24.36 | 23.86 | 24.04 | 128,024 | +0.14(+0.59%) |
Mar 22, 2017 | 23.89 | 24.11 | 23.39 | 23.90 | 236,506 | -0.12(-0.50%) |
Mar 21, 2017 | 24.70 | 24.70 | 24.02 | 24.02 | 160,758 | -0.58(-2.36%) |
Mar 20, 2017 | 25.04 | 25.04 | 24.58 | 24.60 | 160,044 | -0.44(-1.76%) |
Mar 17, 2017 | 25.69 | 25.73 | 24.91 | 25.04 | 484,648 | -0.90(-3.47%) |
Mar 16, 2017 | 25.32 | 26.04 | 25.27 | 25.94 | 264,315 | +0.71(+2.81%) |
Mar 15, 2017 | 25.04 | 25.38 | 24.86 | 25.23 | 204,420 | +0.33(+1.33%) |
Mar 14, 2017 | 24.90 | 25.13 | 24.74 | 24.90 | 186,396 | -0.01(-0.04%) |
Mar 13, 2017 | 24.82 | 25.11 | 24.73 | 24.91 | 174,111 | +0.03(+0.12%) |
Mar 10, 2017 | 24.31 | 25.16 | 24.31 | 24.88 | 242,376 | +0.76(+3.15%) |
Mar 09, 2017 | 24.64 | 24.68 | 24.01 | 24.12 | 151,157 | -0.44(-1.79%) |
Mar 08, 2017 | 24.65 | 24.78 | 24.20 | 24.56 | 181,079 | +0.05(+0.20%) |
Mar 07, 2017 | 24.35 | 24.66 | 24.35 | 24.51 | 122,581 | +0.17(+0.70%) |
Mar 06, 2017 | 24.24 | 24.49 | 24.09 | 24.34 | 143,108 | -0.07(-0.29%) |
Mar 03, 2017 | 24.48 | 24.68 | 24.21 | 24.41 | 137,139 | -0.10(-0.41%) |
Mar 02, 2017 | 24.31 | 24.70 | 24.14 | 24.51 | 165,073 | +0.19(+0.78%) |
Mar 01, 2017 | 23.97 | 24.56 | 23.85 | 24.32 | 196,414 | +0.72(+3.05%) |
Feb 28, 2017 | 23.84 | 23.84 | 23.48 | 23.60 | 143,012 | -0.24(-1.01%) |
Feb 27, 2017 | 23.36 | 23.98 | 23.34 | 23.84 | 201,893 | +0.32(+1.36%) |
Feb 24, 2017 | 23.13 | 23.63 | 22.99 | 23.52 | 180,933 | +0.18(+0.77%) |
Feb 23, 2017 | 23.44 | 23.54 | 23.21 | 23.34 | 92,755 | -0.10(-0.43%) |
Feb 22, 2017 | 23.67 | 23.78 | 23.20 | 23.44 | 179,703 | -0.04(-0.17%) |
Feb 21, 2017 | 23.50 | 23.77 | 23.30 | 23.48 | 167,595 | -0.07(-0.30%) |
Feb 17, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 23.67 | 23.78 | 23.27 | 23.54 | 199,765 | -0.10(-0.42%) |
Feb 15, 2017 | 23.43 | 23.70 | 23.11 | 23.64 | 174,048 | +0.09(+0.38%) |
Feb 14, 2017 | 23.53 | 23.60 | 23.33 | 23.55 | 118,481 | -0.14(-0.59%) |
Feb 13, 2017 | 24.04 | 24.11 | 23.52 | 23.69 | 159,188 | -0.27(-1.13%) |
Feb 10, 2017 | 23.58 | 24.00 | 23.38 | 23.96 | 268,216 | +0.54(+2.31%) |
Feb 09, 2017 | 23.35 | 23.60 | 23.12 | 23.42 | 281,316 | +0.08(+0.34%) |
Feb 08, 2017 | 23.30 | 23.40 | 22.91 | 23.34 | 302,460 | -0.10(-0.43%) |
Feb 07, 2017 | 23.80 | 23.80 | 23.28 | 23.44 | 266,999 | -0.31(-1.31%) |
Feb 06, 2017 | 23.64 | 23.90 | 23.56 | 23.75 | 318,430 | -0.04(-0.17%) |
Feb 03, 2017 | 24.65 | 24.65 | 23.74 | 23.79 | 390,910 | -0.67(-2.74%) |
Feb 02, 2017 | 22.55 | 25.40 | 22.55 | 24.46 | 418,157 | -0.58(-2.32%) |
Feb 01, 2017 | 25.35 | 25.47 | 24.93 | 25.04 | 190,061 | -0.10(-0.40%) |
Jan 31, 2017 | 25.18 | 25.27 | 24.92 | 25.14 | 197,547 | -0.16(-0.63%) |
Jan 30, 2017 | 25.68 | 25.68 | 25.17 | 25.30 | 291,011 | -0.70(-2.69%) |
Jan 27, 2017 | 26.62 | 26.65 | 25.90 | 26.00 | 229,553 | -0.51(-1.92%) |
Jan 26, 2017 | 26.28 | 26.66 | 26.27 | 26.51 | 276,389 | +0.42(+1.61%) |
Jan 25, 2017 | 25.82 | 26.22 | 25.79 | 26.09 | 179,410 | +0.51(+1.99%) |
Jan 24, 2017 | 24.94 | 25.70 | 24.94 | 25.58 | 240,146 | +0.91(+3.69%) |
Jan 23, 2017 | 24.62 | 24.94 | 24.01 | 24.67 | 102,020 | +0.00(+0.00%) |
Jan 20, 2017 | 24.43 | 24.70 | 24.26 | 24.67 | 101,697 | +0.29(+1.19%) |
Jan 19, 2017 | 24.68 | 25.04 | 24.31 | 24.38 | 99,545 | -0.28(-1.14%) |
Jan 18, 2017 | 24.77 | 24.88 | 24.50 | 24.66 | 166,182 | -0.08(-0.32%) |
Jan 17, 2017 | 24.99 | 25.09 | 24.67 | 24.74 | 82,853 | -0.33(-1.32%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.02 | 25.02 | 24.48 | 24.95 | 85,943 | -0.23(-0.91%) |
Jan 11, 2017 | 24.90 | 25.25 | 24.36 | 25.18 | 215,691 | +0.27(+1.08%) |
Jan 10, 2017 | 24.87 | 25.04 | 24.72 | 24.91 | 200,699 | +0.14(+0.57%) |
Jan 09, 2017 | 24.96 | 25.06 | 24.66 | 24.77 | 121,362 | -0.29(-1.16%) |
Jan 06, 2017 | 26.01 | 26.01 | 24.98 | 25.06 | 142,318 | -0.93(-3.58%) |
Jan 05, 2017 | 26.00 | 26.26 | 25.76 | 25.99 | 169,410 | -0.18(-0.69%) |
Jan 04, 2017 | 25.73 | 26.26 | 25.67 | 26.17 | 170,543 | +0.62(+2.43%) |
Jan 03, 2017 | 25.53 | 25.67 | 25.25 | 25.55 | 160,228 | +0.37(+1.47%) |
Dec 30, 2016 | 25.18 | 25.18 | 25.18 | 0 | -0.40(-1.56%) | |
Dec 29, 2016 | 25.74 | 26.00 | 25.53 | 25.58 | 68,283 | -0.14(-0.54%) |
Dec 28, 2016 | 26.01 | 26.19 | 25.48 | 25.72 | 90,140 | -0.20(-0.77%) |
Dec 27, 2016 | 25.90 | 26.06 | 25.45 | 25.92 | 82,640 | +0.17(+0.66%) |
Dec 23, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 26.50 | 26.56 | 25.77 | 25.85 | 73,905 | -0.48(-1.82%) |
Dec 21, 2016 | 26.04 | 26.49 | 25.96 | 26.33 | 108,675 | +0.16(+0.61%) |
Dec 20, 2016 | 26.35 | 26.50 | 26.12 | 26.17 | 264,689 | +0.02(+0.08%) |
Dec 19, 2016 | 26.41 | 26.61 | 25.94 | 26.15 | 318,960 | +0.02(+0.08%) |
Dec 16, 2016 | 25.39 | 26.16 | 25.39 | 26.13 | 1,004,455 | +0.84(+3.32%) |
Dec 15, 2016 | 25.61 | 26.11 | 25.08 | 25.29 | 341,458 | -0.25(-0.98%) |
Dec 14, 2016 | 25.94 | 26.09 | 25.45 | 25.54 | 234,936 | -0.46(-1.77%) |
Dec 13, 2016 | 26.17 | 26.33 | 25.75 | 26.00 | 339,848 | -0.09(-0.34%) |
Dec 12, 2016 | 25.74 | 26.10 | 25.67 | 26.09 | 222,395 | +0.10(+0.38%) |
Dec 09, 2016 | 26.43 | 26.43 | 25.83 | 25.99 | 232,036 | -0.45(-1.70%) |
Dec 08, 2016 | 25.78 | 26.70 | 25.55 | 26.44 | 247,564 | +0.66(+2.56%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.74 | 25.78 | 247,233 | +0.80(+3.20%) |
Dec 06, 2016 | 23.99 | 25.09 | 23.99 | 24.98 | 426,791 | +1.28(+5.40%) |
Dec 05, 2016 | 23.47 | 23.83 | 23.30 | 23.70 | 153,811 | +0.45(+1.94%) |
Dec 02, 2016 | 23.34 | 23.38 | 22.91 | 23.25 | 196,583 | +0.00(+0.00%) |
Dec 01, 2016 | 23.47 | 23.63 | 23.18 | 23.25 | 235,698 | -0.11(-0.47%) |
Nov 30, 2016 | 23.49 | 23.62 | 23.25 | 23.36 | 248,752 | -0.14(-0.60%) |
Nov 29, 2016 | 23.20 | 23.67 | 23.20 | 23.50 | 255,951 | +0.26(+1.12%) |
Nov 28, 2016 | 23.25 | 23.32 | 23.11 | 23.24 | 187,291 | +0.01(+0.04%) |
Nov 25, 2016 | 22.94 | 23.27 | 22.86 | 23.23 | 80,680 | +0.28(+1.22%) |
Nov 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.44%) | |
Nov 22, 2016 | 22.86 | 23.08 | 22.73 | 22.85 | 165,282 | +0.04(+0.18%) |
Nov 21, 2016 | 23.00 | 23.12 | 22.50 | 22.81 | 151,160 | -0.12(-0.52%) |
Nov 18, 2016 | 22.92 | 22.99 | 22.50 | 22.93 | 215,612 | +0.12(+0.53%) |
Nov 17, 2016 | 22.23 | 23.06 | 22.43 | 22.81 | 174,763 | +0.58(+2.61%) |
Nov 16, 2016 | 22.22 | 22.40 | 22.03 | 22.23 | 121,807 | -0.02(-0.09%) |
Nov 15, 2016 | 22.34 | 22.49 | 21.91 | 22.25 | 120,576 | -0.07(-0.31%) |
Nov 14, 2016 | 22.04 | 22.38 | 22.02 | 22.32 | 200,450 | +0.52(+2.39%) |
Nov 11, 2016 | 21.42 | 22.00 | 21.36 | 21.80 | 198,269 | +0.42(+1.96%) |
Nov 10, 2016 | 21.23 | 21.60 | 20.84 | 21.38 | 461,259 | +0.32(+1.52%) |
Nov 09, 2016 | 20.85 | 21.03 | 20.40 | 21.06 | 456,959 | -0.28(-1.31%) |
Nov 08, 2016 | 21.33 | 21.53 | 20.96 | 21.34 | 101,165 | -0.17(-0.79%) |
Nov 07, 2016 | 21.76 | 21.81 | 21.44 | 21.51 | 185,648 | +0.11(+0.51%) |
Nov 04, 2016 | 20.73 | 21.48 | 20.52 | 21.40 | 373,631 | +0.69(+3.33%) |
Nov 03, 2016 | 20.83 | 20.99 | 20.56 | 20.71 | 159,980 | -0.09(-0.43%) |
Nov 02, 2016 | 21.08 | 21.33 | 20.80 | 20.80 | 321,843 | -0.28(-1.33%) |
Nov 01, 2016 | 21.41 | 21.68 | 20.94 | 21.08 | 212,958 | -0.43(-2.00%) |
Oct 31, 2016 | 21.31 | 21.58 | 21.15 | 21.51 | 192,279 | +0.16(+0.75%) |
Oct 28, 2016 | 21.15 | 21.62 | 21.06 | 21.35 | 183,187 | +0.06(+0.28%) |
Oct 27, 2016 | 22.00 | 22.14 | 21.10 | 21.29 | 511,361 | -0.82(-3.71%) |
Oct 26, 2016 | 21.91 | 22.53 | 21.86 | 22.11 | 238,878 | +0.19(+0.87%) |
Oct 25, 2016 | 22.40 | 22.59 | 21.89 | 21.92 | 443,415 | -1.38(-5.92%) |
Oct 24, 2016 | 23.32 | 23.60 | 23.25 | 23.30 | 148,816 | +0.16(+0.69%) |
Oct 21, 2016 | 23.15 | 23.34 | 22.98 | 23.14 | 74,035 | -0.26(-1.11%) |
Oct 20, 2016 | 23.54 | 23.64 | 23.26 | 23.40 | 169,580 | -0.28(-1.18%) |
Oct 19, 2016 | 23.54 | 23.79 | 23.45 | 23.68 | 171,772 | +0.17(+0.72%) |
Oct 18, 2016 | 23.43 | 23.72 | 23.29 | 23.51 | 169,185 | +0.13(+0.56%) |
Oct 17, 2016 | 23.42 | 23.48 | 23.30 | 23.38 | 72,260 | +0.08(+0.34%) |
Oct 14, 2016 | 23.12 | 23.48 | 23.09 | 23.30 | 146,911 | +0.11(+0.47%) |
Oct 13, 2016 | 23.23 | 23.41 | 23.10 | 23.19 | 144,508 | -0.36(-1.53%) |
Oct 12, 2016 | 23.51 | 23.75 | 23.29 | 23.55 | 157,518 | +0.15(+0.64%) |
Oct 11, 2016 | 23.45 | 23.53 | 23.25 | 23.40 | 98,148 | -0.19(-0.81%) |
Oct 10, 2016 | 23.43 | 23.73 | 23.22 | 23.59 | 107,009 | +0.25(+1.07%) |
Oct 07, 2016 | 23.61 | 23.70 | 23.26 | 23.34 | 243,610 | -0.32(-1.35%) |
Oct 06, 2016 | 23.63 | 23.73 | 23.33 | 23.66 | 235,717 | -0.10(-0.42%) |
Oct 05, 2016 | 23.68 | 23.96 | 23.43 | 23.76 | 195,543 | +0.25(+1.06%) |
Oct 04, 2016 | 23.62 | 23.82 | 23.48 | 23.51 | 105,643 | -0.03(-0.13%) |