Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.40 | 24.55 | 23.31 | 23.71 | 892,210 | +0.49(+2.11%) |
Nov 29, 2017 | 23.11 | 23.55 | 22.94 | 23.22 | 475,185 | +0.19(+0.83%) |
Nov 28, 2017 | 23.28 | 23.38 | 22.85 | 23.03 | 199,009 | -0.29(-1.24%) |
Nov 27, 2017 | 23.34 | 23.68 | 23.14 | 23.32 | 172,827 | +0.05(+0.21%) |
Nov 24, 2017 | 23.21 | 23.42 | 23.11 | 23.27 | 72,220 | +0.15(+0.65%) |
Nov 22, 2017 | 22.70 | 23.55 | 22.70 | 23.12 | 277,788 | +0.43(+1.90%) |
Nov 21, 2017 | 22.92 | 23.19 | 22.60 | 22.69 | 147,732 | -0.13(-0.57%) |
Nov 20, 2017 | 22.90 | 23.42 | 22.70 | 22.82 | 165,048 | -0.08(-0.35%) |
Nov 17, 2017 | 22.63 | 23.13 | 22.49 | 22.90 | 212,162 | +0.21(+0.93%) |
Nov 16, 2017 | 22.32 | 22.86 | 22.16 | 22.69 | 349,915 | +0.36(+1.61%) |
Nov 15, 2017 | 22.07 | 22.70 | 21.97 | 22.33 | 955,477 | +0.05(+0.22%) |
Nov 14, 2017 | 22.17 | 22.52 | 21.96 | 22.28 | 283,122 | -0.01(-0.04%) |
Nov 13, 2017 | 23.06 | 23.22 | 22.13 | 22.29 | 197,930 | -0.94(-4.05%) |
Nov 10, 2017 | 21.98 | 23.27 | 21.78 | 23.23 | 133,874 | +1.19(+5.40%) |
Nov 09, 2017 | 22.46 | 22.74 | 22.00 | 22.04 | 215,212 | -0.61(-2.69%) |
Nov 08, 2017 | 22.00 | 23.12 | 21.47 | 22.65 | 444,882 | +0.67(+3.05%) |
Nov 07, 2017 | 23.93 | 24.13 | 21.92 | 21.98 | 535,110 | -2.03(-8.45%) |
Nov 06, 2017 | 24.66 | 24.78 | 23.96 | 24.01 | 199,266 | -0.54(-2.20%) |
Nov 03, 2017 | 24.51 | 24.71 | 24.32 | 24.55 | 393,668 | +0.06(+0.24%) |
Nov 02, 2017 | 25.13 | 25.18 | 24.39 | 24.49 | 307,157 | -0.52(-2.08%) |
Nov 01, 2017 | 25.25 | 25.47 | 24.77 | 25.01 | 137,399 | -0.20(-0.79%) |
Oct 31, 2017 | 25.19 | 25.60 | 25.05 | 25.21 | 93,335 | -0.01(-0.04%) |
Oct 30, 2017 | 24.59 | 25.26 | 24.53 | 25.22 | 118,210 | +0.53(+2.15%) |
Oct 27, 2017 | 24.18 | 24.75 | 24.05 | 24.69 | 114,684 | +0.58(+2.41%) |
Oct 26, 2017 | 25.29 | 25.29 | 23.95 | 24.11 | 261,276 | -1.28(-5.04%) |
Oct 25, 2017 | 25.57 | 26.24 | 25.26 | 25.39 | 149,819 | -0.18(-0.70%) |
Oct 24, 2017 | 25.84 | 26.33 | 25.48 | 25.57 | 121,557 | -0.25(-0.97%) |
Oct 23, 2017 | 26.07 | 26.14 | 25.25 | 25.82 | 191,076 | -0.27(-1.03%) |
Oct 20, 2017 | 26.87 | 27.05 | 26.06 | 26.09 | 261,091 | -0.54(-2.03%) |
Oct 19, 2017 | 26.96 | 27.20 | 26.09 | 26.63 | 198,672 | -0.40(-1.48%) |
Oct 18, 2017 | 26.63 | 27.09 | 26.54 | 27.03 | 151,018 | +0.48(+1.81%) |
Oct 17, 2017 | 26.59 | 26.78 | 26.23 | 26.55 | 117,143 | +0.01(+0.04%) |
Oct 16, 2017 | 26.25 | 26.62 | 25.81 | 26.54 | 177,143 | +0.40(+1.53%) |
Oct 13, 2017 | 26.46 | 26.75 | 25.96 | 26.14 | 170,959 | -0.41(-1.54%) |
Oct 12, 2017 | 26.41 | 26.88 | 26.25 | 26.55 | 463,422 | -0.02(-0.08%) |
Oct 11, 2017 | 27.00 | 27.40 | 26.43 | 26.57 | 661,855 | -0.46(-1.70%) |
Oct 10, 2017 | 28.16 | 26.93 | 27.03 | 523,264 | -0.77(-2.77%) | |
Oct 09, 2017 | 27.50 | 28.62 | 27.24 | 27.80 | 417,668 | +0.19(+0.69%) |
Oct 06, 2017 | 27.06 | 27.90 | 27.01 | 27.61 | 305,732 | +0.40(+1.47%) |
Oct 05, 2017 | 26.65 | 27.70 | 26.65 | 27.21 | 257,981 | +0.51(+1.91%) |
Oct 04, 2017 | 26.35 | 26.74 | 26.24 | 26.70 | 162,646 | +0.46(+1.75%) |
Oct 03, 2017 | 26.33 | 26.38 | 25.69 | 26.24 | 149,887 | -0.16(-0.61%) |
Oct 02, 2017 | 26.00 | 26.48 | 25.62 | 26.40 | 303,268 | +0.59(+2.29%) |
Sep 29, 2017 | 25.88 | 26.23 | 25.32 | 25.81 | 515,258 | +0.02(+0.08%) |
Sep 28, 2017 | 26.02 | 26.27 | 25.52 | 25.79 | 138,093 | -0.26(-1.00%) |
Sep 27, 2017 | 26.01 | 26.34 | 25.87 | 26.05 | 121,639 | +0.12(+0.46%) |
Sep 26, 2017 | 26.12 | 26.45 | 25.78 | 25.93 | 202,932 | -0.07(-0.27%) |
Sep 25, 2017 | 25.55 | 26.05 | 25.37 | 26.00 | 126,005 | +0.49(+1.92%) |
Sep 22, 2017 | 25.94 | 26.29 | 25.41 | 25.51 | 189,375 | -0.46(-1.77%) |
Sep 21, 2017 | 25.76 | 26.05 | 25.50 | 25.97 | 135,419 | +0.11(+0.43%) |
Sep 20, 2017 | 25.30 | 25.91 | 24.85 | 25.86 | 146,629 | +0.57(+2.25%) |
Sep 19, 2017 | 25.55 | 25.97 | 25.12 | 25.29 | 356,594 | -0.06(-0.24%) |
Sep 18, 2017 | 25.79 | 25.85 | 25.23 | 25.35 | 120,048 | -0.48(-1.86%) |
Sep 15, 2017 | 26.50 | 26.55 | 25.58 | 25.83 | 913,104 | -0.61(-2.31%) |
Sep 14, 2017 | 26.80 | 27.12 | 26.38 | 26.44 | 348,435 | -0.51(-1.89%) |
Sep 13, 2017 | 26.10 | 27.22 | 26.10 | 26.95 | 306,359 | +0.87(+3.34%) |
Sep 12, 2017 | 26.66 | 26.66 | 25.51 | 26.08 | 218,106 | -0.51(-1.92%) |
Sep 11, 2017 | 27.94 | 28.93 | 26.53 | 26.59 | 371,557 | -0.86(-3.13%) |
Sep 08, 2017 | 27.47 | 27.94 | 26.97 | 27.45 | 329,358 | +0.07(+0.26%) |
Sep 07, 2017 | 26.45 | 27.42 | 26.15 | 27.38 | 429,714 | +0.94(+3.56%) |
Sep 06, 2017 | 25.96 | 26.62 | 25.75 | 26.44 | 186,446 | +0.57(+2.20%) |
Sep 05, 2017 | 25.80 | 26.38 | 25.59 | 25.87 | 175,114 | +0.07(+0.27%) |
Sep 01, 2017 | 25.88 | 26.12 | 25.34 | 25.80 | 112,785 | -0.13(-0.50%) |
Aug 31, 2017 | 25.07 | 25.94 | 24.94 | 25.93 | 181,186 | +0.88(+3.51%) |
Aug 30, 2017 | 24.65 | 25.73 | 24.65 | 25.05 | 428,712 | +0.45(+1.83%) |
Aug 29, 2017 | 24.25 | 24.97 | 23.91 | 24.60 | 211,817 | +0.15(+0.61%) |
Aug 28, 2017 | 25.01 | 25.11 | 23.95 | 24.45 | 250,459 | -0.39(-1.57%) |
Aug 25, 2017 | 25.92 | 26.24 | 24.76 | 24.84 | 702,631 | -0.98(-3.80%) |
Aug 24, 2017 | 25.81 | 26.43 | 25.60 | 25.82 | 355,124 | +0.11(+0.43%) |
Aug 23, 2017 | 24.44 | 25.83 | 24.16 | 25.71 | 253,637 | +1.11(+4.51%) |
Aug 22, 2017 | 24.57 | 25.30 | 24.34 | 24.60 | 243,198 | +0.00(+0.00%) |
Aug 21, 2017 | 24.97 | 25.04 | 24.51 | 24.60 | 308,969 | -0.36(-1.44%) |
Aug 18, 2017 | 25.10 | 25.40 | 24.26 | 24.96 | 264,652 | -0.30(-1.19%) |
Aug 17, 2017 | 27.19 | 27.19 | 25.23 | 25.26 | 319,479 | -1.33(-5.00%) |
Aug 16, 2017 | 27.19 | 27.65 | 26.54 | 26.59 | 167,384 | -0.31(-1.15%) |
Aug 15, 2017 | 26.71 | 27.04 | 25.98 | 26.90 | 343,146 | +0.31(+1.17%) |
Aug 14, 2017 | 25.30 | 26.99 | 25.28 | 26.59 | 337,826 | +1.51(+6.02%) |
Aug 11, 2017 | 23.46 | 25.36 | 23.34 | 25.08 | 1,243,235 | +2.06(+8.95%) |
Aug 10, 2017 | 24.90 | 25.91 | 22.31 | 23.02 | 530,926 | -3.95(-14.65%) |
Aug 09, 2017 | 26.48 | 27.27 | 26.48 | 26.97 | 142,434 | +0.24(+0.90%) |
Aug 08, 2017 | 27.00 | 27.20 | 26.50 | 26.73 | 161,912 | -0.27(-1.00%) |
Aug 07, 2017 | 26.72 | 27.62 | 26.55 | 27.00 | 155,448 | +0.17(+0.63%) |
Aug 04, 2017 | 27.32 | 26.64 | 26.83 | 150,552 | -0.20(-0.74%) | |
Aug 03, 2017 | 27.68 | 28.12 | 26.68 | 27.03 | 250,468 | -0.61(-2.21%) |
Aug 02, 2017 | 27.89 | 28.03 | 27.25 | 27.64 | 160,436 | -0.29(-1.04%) |
Aug 01, 2017 | 28.80 | 29.11 | 27.71 | 27.93 | 204,738 | -0.87(-3.02%) |
Jul 31, 2017 | 28.71 | 29.01 | 28.12 | 28.80 | 174,337 | +0.15(+0.52%) |
Jul 28, 2017 | 29.01 | 29.55 | 28.61 | 28.65 | 112,411 | -0.53(-1.82%) |
Jul 27, 2017 | 29.67 | 29.86 | 28.96 | 29.18 | 147,466 | -0.46(-1.55%) |
Jul 26, 2017 | 29.43 | 30.08 | 29.32 | 29.64 | 268,559 | +0.29(+0.99%) |
Jul 25, 2017 | 29.82 | 29.86 | 29.12 | 29.35 | 288,260 | -0.25(-0.84%) |
Jul 24, 2017 | 29.17 | 29.85 | 28.62 | 29.60 | 229,605 | +0.53(+1.82%) |
Jul 21, 2017 | 29.38 | 29.58 | 28.94 | 29.07 | 187,712 | -0.10(-0.34%) |
Jul 20, 2017 | 29.03 | 29.43 | 28.61 | 29.17 | 142,045 | +0.23(+0.79%) |
Jul 19, 2017 | 28.75 | 29.48 | 28.52 | 28.94 | 279,976 | +0.34(+1.19%) |
Jul 18, 2017 | 28.50 | 29.17 | 28.24 | 28.60 | 161,870 | +0.06(+0.21%) |
Jul 17, 2017 | 28.28 | 28.77 | 27.85 | 28.54 | 356,650 | +0.31(+1.10%) |
Jul 14, 2017 | 28.34 | 28.60 | 27.85 | 28.23 | 143,075 | -0.11(-0.39%) |
Jul 13, 2017 | 28.69 | 28.76 | 27.91 | 28.34 | 153,982 | -0.28(-0.98%) |
Jul 12, 2017 | 28.39 | 28.95 | 28.05 | 28.62 | 211,114 | +0.47(+1.67%) |
Jul 11, 2017 | 28.15 | 28.59 | 27.55 | 28.15 | 166,741 | +0.00(+0.00%) |
Jul 10, 2017 | 28.02 | 28.31 | 27.38 | 28.15 | 247,410 | +0.06(+0.21%) |
Jul 07, 2017 | 27.56 | 28.16 | 27.09 | 28.09 | 249,425 | +0.62(+2.26%) |
Jul 06, 2017 | 27.33 | 27.73 | 26.84 | 27.47 | 290,255 | -0.07(-0.25%) |
Jul 05, 2017 | 27.64 | 27.98 | 27.09 | 27.54 | 149,264 | -0.29(-1.04%) |
Jul 03, 2017 | 27.09 | 27.98 | 26.91 | 27.83 | 66,141 | +0.71(+2.62%) |
Jun 30, 2017 | 27.39 | 27.39 | 26.69 | 27.12 | 239,094 | -0.15(-0.55%) |
Jun 29, 2017 | 27.23 | 27.56 | 26.59 | 27.27 | 261,103 | +0.13(+0.48%) |
Jun 28, 2017 | 26.15 | 27.23 | 25.70 | 27.14 | 283,226 | +1.15(+4.42%) |
Jun 27, 2017 | 26.97 | 26.97 | 25.85 | 25.99 | 295,862 | -0.99(-3.67%) |
Jun 26, 2017 | 27.19 | 28.14 | 26.94 | 26.98 | 332,893 | -0.20(-0.74%) |
Jun 23, 2017 | 25.97 | 27.19 | 25.82 | 27.18 | 1,164,701 | +1.16(+4.46%) |
Jun 22, 2017 | 26.33 | 26.62 | 25.62 | 26.02 | 295,525 | -0.21(-0.80%) |
Jun 21, 2017 | 26.18 | 26.76 | 25.54 | 26.23 | 269,558 | +0.17(+0.65%) |
Jun 20, 2017 | 25.73 | 26.54 | 25.25 | 26.06 | 263,156 | +0.30(+1.16%) |
Jun 19, 2017 | 25.56 | 26.39 | 25.28 | 25.76 | 291,847 | +0.27(+1.06%) |
Jun 16, 2017 | 25.00 | 25.96 | 24.76 | 25.49 | 511,777 | +0.91(+3.70%) |
Jun 15, 2017 | 24.98 | 25.46 | 24.31 | 24.58 | 257,733 | -0.49(-1.95%) |
Jun 14, 2017 | 24.72 | 25.57 | 24.38 | 25.07 | 365,253 | +0.46(+1.87%) |
Jun 13, 2017 | 24.58 | 24.78 | 23.93 | 24.61 | 282,958 | +0.13(+0.53%) |
Jun 12, 2017 | 24.83 | 24.83 | 24.04 | 24.48 | 212,583 | -0.36(-1.45%) |
Jun 09, 2017 | 25.52 | 25.52 | 24.35 | 24.84 | 498,213 | -0.55(-2.17%) |
Jun 08, 2017 | 24.33 | 25.63 | 24.33 | 25.39 | 272,181 | +0.98(+4.01%) |
Jun 07, 2017 | 24.20 | 24.90 | 24.04 | 24.41 | 354,686 | +0.15(+0.62%) |
Jun 06, 2017 | 23.15 | 24.67 | 22.78 | 24.26 | 290,446 | +0.95(+4.08%) |
Jun 05, 2017 | 23.70 | 23.85 | 22.75 | 23.31 | 791,880 | -0.30(-1.27%) |
Jun 02, 2017 | 23.59 | 23.88 | 23.43 | 23.61 | 529,938 | +0.06(+0.25%) |
Jun 01, 2017 | 23.71 | 23.77 | 23.32 | 23.55 | 444,603 | -0.23(-0.97%) |
May 31, 2017 | 23.53 | 24.17 | 23.34 | 23.78 | 171,860 | +0.40(+1.71%) |
May 30, 2017 | 24.74 | 24.84 | 23.00 | 23.38 | 521,515 | -1.43(-5.76%) |
May 26, 2017 | 25.21 | 25.56 | 24.75 | 24.81 | 366,400 | -0.40(-1.59%) |
May 25, 2017 | 24.98 | 25.54 | 24.60 | 25.21 | 253,611 | +0.23(+0.92%) |
May 24, 2017 | 24.27 | 25.09 | 24.08 | 24.98 | 191,790 | +0.66(+2.71%) |
May 23, 2017 | 24.86 | 24.88 | 24.13 | 24.32 | 294,405 | -0.49(-1.98%) |
May 22, 2017 | 24.96 | 25.55 | 24.51 | 24.81 | 137,621 | -0.04(-0.16%) |
May 19, 2017 | 25.90 | 26.45 | 24.81 | 24.85 | 211,063 | -1.10(-4.24%) |
May 18, 2017 | 25.49 | 26.09 | 25.45 | 25.95 | 197,015 | +0.39(+1.53%) |
May 17, 2017 | 26.33 | 26.68 | 25.51 | 25.56 | 584,113 | -1.05(-3.95%) |
May 16, 2017 | 25.70 | 26.63 | 25.55 | 26.61 | 153,518 | +0.88(+3.42%) |
May 15, 2017 | 26.68 | 26.82 | 25.65 | 25.73 | 193,074 | -0.98(-3.67%) |
May 12, 2017 | 25.78 | 27.19 | 25.44 | 26.71 | 271,180 | +0.96(+3.73%) |
May 11, 2017 | 26.83 | 26.86 | 25.50 | 25.75 | 743,714 | -1.08(-4.03%) |
May 10, 2017 | 25.23 | 27.07 | 24.80 | 26.83 | 398,255 | +1.72(+6.85%) |
May 09, 2017 | 25.40 | 25.41 | 24.53 | 25.11 | 166,702 | -0.13(-0.52%) |
May 08, 2017 | 26.01 | 26.28 | 25.14 | 25.24 | 209,538 | -0.83(-3.18%) |
May 05, 2017 | 26.73 | 26.75 | 25.90 | 26.07 | 194,480 | -0.58(-2.18%) |
May 04, 2017 | 26.90 | 26.90 | 25.37 | 26.65 | 496,446 | -0.32(-1.19%) |
May 03, 2017 | 27.02 | 27.32 | 26.50 | 26.97 | 256,852 | -0.17(-0.63%) |
May 02, 2017 | 28.04 | 28.36 | 27.02 | 27.14 | 150,717 | -0.97(-3.45%) |
May 01, 2017 | 28.27 | 28.60 | 27.55 | 28.11 | 174,248 | +0.00(+0.00%) |
Apr 28, 2017 | 28.56 | 28.86 | 27.86 | 28.11 | 262,762 | -0.71(-2.46%) |
Apr 27, 2017 | 28.97 | 28.97 | 28.10 | 28.82 | 271,043 | -0.05(-0.17%) |
Apr 26, 2017 | 28.99 | 29.68 | 28.65 | 28.87 | 377,536 | -0.38(-1.30%) |
Apr 25, 2017 | 30.10 | 30.34 | 28.20 | 29.25 | 709,338 | -0.78(-2.60%) |
Apr 24, 2017 | 30.57 | 31.50 | 29.95 | 30.03 | 220,211 | -0.19(-0.63%) |
Apr 21, 2017 | 32.20 | 32.33 | 29.88 | 30.22 | 1,194,841 | -2.01(-6.24%) |
Apr 20, 2017 | 32.41 | 32.65 | 32.19 | 32.23 | 71,547 | -0.20(-0.62%) |
Apr 19, 2017 | 32.55 | 32.65 | 31.91 | 32.43 | 112,943 | +0.49(+1.53%) |
Apr 18, 2017 | 33.00 | 33.02 | 31.50 | 31.94 | 175,189 | -1.05(-3.18%) |
Apr 17, 2017 | 32.30 | 33.10 | 31.78 | 32.99 | 126,031 | +0.74(+2.29%) |
Apr 13, 2017 | 31.74 | 32.38 | 31.57 | 32.25 | 77,809 | +0.47(+1.48%) |
Apr 12, 2017 | 31.76 | 32.00 | 31.44 | 31.78 | 110,864 | -0.06(-0.19%) |
Apr 11, 2017 | 31.90 | 32.33 | 31.13 | 31.84 | 94,884 | -0.11(-0.34%) |
Apr 10, 2017 | 32.57 | 32.78 | 31.66 | 31.95 | 117,104 | -0.50(-1.54%) |
Apr 07, 2017 | 32.03 | 32.61 | 31.49 | 32.45 | 216,683 | +0.43(+1.34%) |
Apr 06, 2017 | 31.00 | 32.07 | 30.58 | 32.02 | 460,413 | +1.01(+3.26%) |
Apr 05, 2017 | 30.50 | 31.10 | 30.03 | 31.01 | 230,668 | +0.56(+1.84%) |
Apr 04, 2017 | 30.00 | 30.65 | 29.80 | 30.45 | 128,330 | +0.30(+1.00%) |
Apr 03, 2017 | 29.92 | 30.40 | 29.71 | 30.15 | 193,638 | +0.33(+1.11%) |
Mar 31, 2017 | 29.89 | 30.86 | 29.30 | 29.82 | 175,453 | -0.08(-0.27%) |
Mar 30, 2017 | 30.40 | 30.45 | 29.62 | 29.90 | 255,773 | -0.52(-1.71%) |
Mar 29, 2017 | 31.20 | 31.53 | 30.26 | 30.42 | 135,971 | -0.83(-2.66%) |
Mar 28, 2017 | 31.27 | 31.64 | 30.69 | 31.25 | 264,359 | +0.04(+0.13%) |
Mar 27, 2017 | 30.30 | 31.43 | 29.73 | 31.21 | 189,848 | +0.68(+2.23%) |
Mar 24, 2017 | 30.28 | 30.74 | 29.84 | 30.53 | 240,858 | +0.30(+0.99%) |
Mar 23, 2017 | 29.31 | 30.26 | 29.01 | 30.23 | 189,813 | +0.62(+2.09%) |
Mar 22, 2017 | 28.66 | 29.65 | 28.50 | 29.61 | 381,932 | +0.89(+3.10%) |
Mar 21, 2017 | 28.87 | 29.11 | 27.36 | 28.72 | 489,593 | -0.16(-0.55%) |
Mar 20, 2017 | 28.98 | 28.98 | 28.10 | 28.88 | 387,662 | -0.10(-0.35%) |
Mar 17, 2017 | 29.00 | 30.06 | 28.88 | 28.98 | 210,597 | -0.02(-0.07%) |
Mar 16, 2017 | 30.81 | 30.81 | 28.70 | 29.00 | 301,536 | -1.65(-5.38%) |
Mar 15, 2017 | 29.75 | 31.72 | 28.71 | 30.65 | 372,396 | +0.17(+0.56%) |
Mar 14, 2017 | 31.09 | 31.14 | 29.89 | 30.48 | 90,153 | -0.65(-2.09%) |
Mar 13, 2017 | 31.19 | 31.57 | 30.07 | 31.13 | 93,401 | -0.01(-0.03%) |
Mar 10, 2017 | 31.67 | 31.89 | 30.43 | 31.14 | 197,369 | -0.30(-0.95%) |
Mar 09, 2017 | 31.90 | 32.38 | 30.85 | 31.44 | 116,374 | -0.45(-1.41%) |
Mar 08, 2017 | 32.26 | 33.25 | 31.80 | 31.89 | 127,251 | -0.25(-0.78%) |
Mar 07, 2017 | 32.47 | 32.95 | 31.82 | 32.14 | 132,152 | -0.51(-1.56%) |
Mar 06, 2017 | 32.13 | 32.73 | 31.30 | 32.65 | 174,044 | +0.52(+1.62%) |
Mar 03, 2017 | 30.73 | 32.18 | 30.43 | 32.13 | 215,884 | +1.32(+4.28%) |
Mar 02, 2017 | 31.10 | 31.87 | 30.44 | 30.81 | 312,979 | -0.43(-1.38%) |
Mar 01, 2017 | 31.10 | 31.36 | 30.40 | 31.24 | 539,722 | +0.01(+0.03%) |
Feb 28, 2017 | 31.97 | 31.97 | 30.72 | 31.23 | 585,394 | -0.85(-2.65%) |
Feb 27, 2017 | 30.70 | 32.30 | 29.92 | 32.08 | 314,275 | +1.28(+4.16%) |
Feb 24, 2017 | 29.26 | 31.38 | 28.40 | 30.80 | 334,704 | +1.28(+4.34%) |
Feb 23, 2017 | 27.41 | 29.78 | 26.89 | 29.52 | 622,951 | +2.33(+8.57%) |
Feb 22, 2017 | 27.52 | 27.69 | 27.00 | 27.19 | 82,840 | -0.46(-1.66%) |
Feb 21, 2017 | 28.04 | 28.12 | 26.74 | 27.65 | 142,163 | -0.23(-0.82%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | +0.41(+1.49%) | |
Feb 16, 2017 | 27.81 | 27.81 | 27.05 | 27.47 | 90,746 | -0.34(-1.22%) |
Feb 15, 2017 | 28.25 | 28.25 | 27.53 | 27.81 | 144,822 | -0.49(-1.73%) |
Feb 14, 2017 | 27.52 | 28.34 | 27.28 | 28.30 | 129,949 | +0.95(+3.47%) |
Feb 13, 2017 | 26.68 | 27.59 | 26.57 | 27.35 | 192,205 | +0.84(+3.17%) |
Feb 10, 2017 | 26.69 | 27.25 | 26.25 | 26.51 | 92,680 | -0.09(-0.34%) |
Feb 09, 2017 | 25.96 | 26.85 | 25.96 | 26.60 | 155,287 | +0.59(+2.27%) |
Feb 08, 2017 | 25.00 | 26.03 | 24.87 | 26.01 | 144,844 | +0.91(+3.63%) |
Feb 07, 2017 | 25.28 | 25.68 | 24.86 | 25.10 | 228,595 | -0.15(-0.59%) |
Feb 06, 2017 | 25.82 | 25.98 | 24.83 | 25.25 | 260,580 | -0.62(-2.40%) |
Feb 03, 2017 | 25.84 | 26.19 | 25.27 | 25.87 | 342,476 | +0.28(+1.09%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.42 | 25.59 | 150,961 | -0.76(-2.88%) |
Feb 01, 2017 | 26.52 | 26.92 | 25.89 | 26.35 | 287,271 | -0.18(-0.68%) |
Jan 31, 2017 | 26.01 | 26.72 | 25.53 | 26.53 | 234,370 | +0.42(+1.61%) |
Jan 30, 2017 | 26.62 | 26.92 | 25.91 | 26.11 | 131,384 | -0.82(-3.04%) |
Jan 27, 2017 | 26.90 | 27.30 | 26.54 | 26.93 | 64,472 | -0.11(-0.41%) |
Jan 26, 2017 | 27.31 | 27.62 | 26.23 | 27.04 | 65,249 | -0.26(-0.95%) |
Jan 25, 2017 | 27.08 | 27.74 | 26.82 | 27.30 | 102,900 | +0.14(+0.52%) |
Jan 24, 2017 | 26.58 | 27.24 | 25.89 | 27.16 | 447,727 | +0.73(+2.76%) |
Jan 23, 2017 | 27.20 | 27.72 | 25.93 | 26.43 | 195,780 | -0.76(-2.80%) |
Jan 20, 2017 | 27.68 | 27.88 | 26.86 | 27.19 | 329,108 | -0.56(-2.02%) |
Jan 19, 2017 | 28.14 | 28.30 | 27.53 | 27.75 | 101,382 | -0.25(-0.89%) |
Jan 18, 2017 | 28.07 | 28.50 | 26.70 | 28.00 | 198,557 | -0.09(-0.32%) |
Jan 17, 2017 | 28.60 | 28.96 | 27.81 | 28.09 | 146,975 | -0.61(-2.13%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 28.32 | 29.08 | 27.89 | 28.62 | 223,752 | +0.11(+0.39%) |
Jan 11, 2017 | 29.24 | 29.24 | 26.95 | 28.51 | 395,521 | -0.74(-2.53%) |
Jan 10, 2017 | 30.02 | 30.02 | 28.25 | 29.25 | 916,361 | -0.76(-2.53%) |
Jan 09, 2017 | 28.97 | 30.24 | 28.45 | 30.01 | 210,115 | +1.05(+3.63%) |
Jan 06, 2017 | 29.08 | 29.33 | 28.65 | 28.96 | 121,962 | +0.04(+0.14%) |
Jan 05, 2017 | 29.30 | 29.90 | 28.26 | 28.92 | 126,279 | -0.47(-1.60%) |
Jan 04, 2017 | 27.96 | 29.44 | 27.96 | 29.39 | 147,106 | +1.44(+5.15%) |
Jan 03, 2017 | 27.21 | 28.13 | 26.55 | 27.95 | 385,003 | +0.81(+2.98%) |
Dec 30, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.40 | 27.78 | 26.59 | 27.10 | 141,951 | -0.30(-1.09%) |
Dec 28, 2016 | 27.65 | 27.78 | 27.39 | 27.40 | 128,559 | -0.22(-0.80%) |
Dec 27, 2016 | 28.20 | 28.39 | 27.57 | 27.62 | 142,611 | -0.59(-2.09%) |
Dec 23, 2016 | 28.21 | 28.21 | 28.21 | 0 | +0.13(+0.46%) | |
Dec 22, 2016 | 29.79 | 29.81 | 27.84 | 28.08 | 116,147 | -1.73(-5.80%) |
Dec 21, 2016 | 30.29 | 30.74 | 29.66 | 29.81 | 132,716 | -0.48(-1.58%) |
Dec 20, 2016 | 30.80 | 31.41 | 30.09 | 30.29 | 136,408 | -0.48(-1.56%) |
Dec 19, 2016 | 31.68 | 31.80 | 30.53 | 30.77 | 232,551 | -0.48(-1.54%) |
Dec 16, 2016 | 29.02 | 31.44 | 28.82 | 31.25 | 495,642 | +2.33(+8.06%) |
Dec 15, 2016 | 28.43 | 29.23 | 27.78 | 28.92 | 190,472 | +0.42(+1.47%) |
Dec 14, 2016 | 28.30 | 29.59 | 27.52 | 28.50 | 139,722 | +0.05(+0.18%) |
Dec 13, 2016 | 29.02 | 29.12 | 28.31 | 28.45 | 106,889 | -0.37(-1.28%) |
Dec 12, 2016 | 29.09 | 29.32 | 28.49 | 28.82 | 110,319 | -0.46(-1.57%) |
Dec 09, 2016 | 28.83 | 30.34 | 27.66 | 29.28 | 286,537 | +0.31(+1.07%) |
Dec 08, 2016 | 29.72 | 29.76 | 28.30 | 28.97 | 166,657 | -0.83(-2.79%) |
Dec 07, 2016 | 29.55 | 30.28 | 29.03 | 29.80 | 95,905 | -0.75(-2.45%) |
Dec 06, 2016 | 30.10 | 30.76 | 29.62 | 30.55 | 141,215 | +0.40(+1.33%) |
Dec 05, 2016 | 29.81 | 30.24 | 28.94 | 30.15 | 122,430 | +0.68(+2.31%) |
Dec 02, 2016 | 29.04 | 29.98 | 28.35 | 29.47 | 184,625 | +0.46(+1.59%) |