Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.19(-0.60%) | |
Dec 28, 2017 | 31.55 | 31.68 | 31.25 | 31.58 | 167,945 | +0.14(+0.45%) |
Dec 27, 2017 | 31.49 | 31.68 | 31.21 | 31.44 | 241,945 | +0.00(+0.00%) |
Dec 26, 2017 | 31.39 | 31.85 | 31.29 | 31.44 | 106,269 | -0.16(-0.51%) |
Dec 22, 2017 | 31.51 | 31.74 | 31.23 | 31.60 | 143,909 | +0.17(+0.54%) |
Dec 21, 2017 | 31.18 | 31.49 | 30.95 | 31.43 | 110,625 | +0.27(+0.87%) |
Dec 20, 2017 | 31.22 | 31.60 | 30.82 | 31.16 | 141,315 | +0.11(+0.35%) |
Dec 19, 2017 | 31.59 | 32.00 | 30.97 | 31.05 | 175,097 | -0.51(-1.62%) |
Dec 18, 2017 | 31.04 | 31.84 | 31.04 | 31.56 | 311,416 | +0.87(+2.83%) |
Dec 15, 2017 | 30.37 | 30.92 | 29.93 | 30.69 | 570,801 | +0.42(+1.39%) |
Dec 14, 2017 | 30.57 | 31.04 | 30.19 | 30.27 | 179,990 | -0.21(-0.69%) |
Dec 13, 2017 | 30.51 | 30.99 | 30.30 | 30.48 | 146,146 | +0.01(+0.03%) |
Dec 12, 2017 | 30.80 | 31.03 | 30.47 | 30.47 | 141,619 | -0.33(-1.07%) |
Dec 11, 2017 | 31.22 | 31.34 | 30.77 | 30.80 | 127,643 | -0.18(-0.58%) |
Dec 08, 2017 | 31.60 | 31.84 | 30.98 | 30.98 | 121,007 | +0.00(+0.00%) |
Dec 07, 2017 | 31.33 | 31.66 | 31.15 | 174,783 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.99 | 31.43 | 30.62 | 31.40 | 107,426 | +0.42(+1.36%) |
Dec 05, 2017 | 31.39 | 31.39 | 30.63 | 30.98 | 139,891 | -0.39(-1.24%) |
Dec 04, 2017 | 32.08 | 32.08 | 31.31 | 31.37 | 116,909 | -0.20(-0.63%) |
Dec 01, 2017 | 31.98 | 31.98 | 30.84 | 31.57 | 149,566 | -0.32(-1.00%) |
Nov 30, 2017 | 31.96 | 32.20 | 31.19 | 31.89 | 231,522 | +0.12(+0.38%) |
Nov 29, 2017 | 31.90 | 32.10 | 31.59 | 31.77 | 91,177 | -0.21(-0.66%) |
Nov 28, 2017 | 31.02 | 32.00 | 30.89 | 31.98 | 129,399 | +0.99(+3.19%) |
Nov 27, 2017 | 30.73 | 31.17 | 30.36 | 30.99 | 305,404 | +0.25(+0.81%) |
Nov 24, 2017 | 30.99 | 30.99 | 30.33 | 30.74 | 62,275 | -0.08(-0.26%) |
Nov 22, 2017 | 30.75 | 31.35 | 30.75 | 30.82 | 150,304 | +0.10(+0.33%) |
Nov 21, 2017 | 30.26 | 30.83 | 30.24 | 30.72 | 144,538 | +0.67(+2.23%) |
Nov 20, 2017 | 30.09 | 30.11 | 29.75 | 30.05 | 146,786 | +0.07(+0.23%) |
Nov 17, 2017 | 29.64 | 30.03 | 29.52 | 29.98 | 181,931 | +0.11(+0.37%) |
Nov 16, 2017 | 29.58 | 30.19 | 29.55 | 29.87 | 158,267 | +0.44(+1.50%) |
Nov 15, 2017 | 29.90 | 29.99 | 29.36 | 29.43 | 235,332 | -0.80(-2.65%) |
Nov 14, 2017 | 29.90 | 30.29 | 29.90 | 30.23 | 117,751 | +0.15(+0.50%) |
Nov 13, 2017 | 30.28 | 30.36 | 29.95 | 30.08 | 144,803 | -0.50(-1.64%) |
Nov 10, 2017 | 30.54 | 30.88 | 30.40 | 30.58 | 136,483 | -0.09(-0.29%) |
Nov 09, 2017 | 30.32 | 30.71 | 30.17 | 30.67 | 193,604 | +0.03(+0.10%) |
Nov 08, 2017 | 30.94 | 31.00 | 30.54 | 30.64 | 156,869 | -0.28(-0.91%) |
Nov 07, 2017 | 31.12 | 31.53 | 30.75 | 30.92 | 238,691 | +0.05(+0.16%) |
Nov 06, 2017 | 31.46 | 31.95 | 30.30 | 30.87 | 293,033 | -0.60(-1.91%) |
Nov 03, 2017 | 32.00 | 32.71 | 30.40 | 31.47 | 443,105 | +2.42(+8.33%) |
Nov 02, 2017 | 28.60 | 29.09 | 28.09 | 29.05 | 282,832 | +0.39(+1.36%) |
Nov 01, 2017 | 29.60 | 29.60 | 28.53 | 28.66 | 178,159 | -0.63(-2.15%) |
Oct 31, 2017 | 29.12 | 29.52 | 28.98 | 29.29 | 214,460 | +0.31(+1.07%) |
Oct 30, 2017 | 29.89 | 30.07 | 28.72 | 28.98 | 165,154 | -1.07(-3.56%) |
Oct 27, 2017 | 29.81 | 30.10 | 29.31 | 30.05 | 170,888 | +0.21(+0.70%) |
Oct 26, 2017 | 29.62 | 30.18 | 29.57 | 29.84 | 190,355 | +0.39(+1.32%) |
Oct 25, 2017 | 29.21 | 29.54 | 28.65 | 29.45 | 156,709 | +0.10(+0.34%) |
Oct 24, 2017 | 29.00 | 29.51 | 29.00 | 29.35 | 142,163 | +0.46(+1.59%) |
Oct 23, 2017 | 29.60 | 29.67 | 28.82 | 28.89 | 151,562 | -0.67(-2.27%) |
Oct 20, 2017 | 29.28 | 29.74 | 29.28 | 29.56 | 208,743 | +0.62(+2.14%) |
Oct 19, 2017 | 28.97 | 29.04 | 28.53 | 28.94 | 162,718 | -0.28(-0.96%) |
Oct 18, 2017 | 29.66 | 29.66 | 29.21 | 29.22 | 170,981 | -0.36(-1.22%) |
Oct 17, 2017 | 29.66 | 30.15 | 29.49 | 29.58 | 181,550 | -0.05(-0.17%) |
Oct 16, 2017 | 29.42 | 29.94 | 29.27 | 29.63 | 144,769 | +0.40(+1.37%) |
Oct 13, 2017 | 29.35 | 29.64 | 29.22 | 29.23 | 142,353 | +0.00(+0.00%) |
Oct 12, 2017 | 29.05 | 29.29 | 28.88 | 29.23 | 209,644 | +0.05(+0.17%) |
Oct 11, 2017 | 29.17 | 29.50 | 29.05 | 29.18 | 200,593 | +0.09(+0.31%) |
Oct 10, 2017 | 29.37 | 29.37 | 28.91 | 29.09 | 173,545 | -0.11(-0.38%) |
Oct 09, 2017 | 29.38 | 29.39 | 28.92 | 29.20 | 145,484 | +0.07(+0.24%) |
Oct 06, 2017 | 28.84 | 29.20 | 28.73 | 29.13 | 178,311 | +0.10(+0.34%) |
Oct 05, 2017 | 29.28 | 29.35 | 28.42 | 29.03 | 234,863 | -0.25(-0.85%) |
Oct 04, 2017 | 30.08 | 30.37 | 29.16 | 29.28 | 280,518 | -0.84(-2.79%) |
Oct 03, 2017 | 29.90 | 30.14 | 29.69 | 30.12 | 344,316 | +0.25(+0.84%) |
Oct 02, 2017 | 29.38 | 29.89 | 29.28 | 29.87 | 326,352 | +0.53(+1.81%) |
Sep 29, 2017 | 29.48 | 29.52 | 29.07 | 29.34 | 291,716 | -0.18(-0.61%) |
Sep 28, 2017 | 29.14 | 29.55 | 28.89 | 29.52 | 248,631 | +0.35(+1.20%) |
Sep 27, 2017 | 29.46 | 28.19 | 29.17 | 471,263 | +0.89(+3.15%) | |
Sep 26, 2017 | 27.93 | 28.47 | 27.85 | 28.28 | 286,892 | +0.42(+1.51%) |
Sep 25, 2017 | 27.17 | 27.94 | 27.17 | 27.86 | 284,879 | +0.69(+2.54%) |
Sep 22, 2017 | 26.72 | 27.24 | 26.54 | 27.17 | 164,876 | +0.42(+1.57%) |
Sep 21, 2017 | 27.10 | 27.10 | 26.56 | 26.75 | 225,773 | -0.43(-1.58%) |
Sep 20, 2017 | 26.88 | 27.20 | 26.75 | 27.18 | 243,929 | +0.35(+1.30%) |
Sep 19, 2017 | 27.36 | 27.52 | 26.63 | 26.83 | 302,943 | -0.53(-1.94%) |
Sep 18, 2017 | 26.38 | 27.41 | 26.36 | 27.36 | 201,173 | +1.04(+3.95%) |
Sep 15, 2017 | 26.13 | 26.32 | 25.90 | 26.32 | 416,970 | +0.22(+0.84%) |
Sep 14, 2017 | 26.00 | 26.22 | 25.85 | 26.10 | 184,335 | +0.07(+0.27%) |
Sep 13, 2017 | 25.80 | 26.12 | 25.75 | 26.03 | 251,218 | +0.22(+0.85%) |
Sep 12, 2017 | 25.63 | 25.97 | 25.51 | 25.81 | 230,541 | +0.25(+0.98%) |
Sep 11, 2017 | 25.02 | 25.62 | 24.48 | 25.56 | 176,493 | +0.82(+3.31%) |
Sep 08, 2017 | 24.37 | 24.83 | 24.29 | 24.74 | 172,677 | +0.32(+1.31%) |
Sep 07, 2017 | 24.20 | 24.44 | 24.00 | 24.42 | 192,141 | +0.28(+1.16%) |
Sep 06, 2017 | 24.45 | 24.66 | 23.94 | 24.14 | 196,424 | -0.21(-0.86%) |
Sep 05, 2017 | 24.57 | 24.68 | 24.28 | 24.35 | 214,987 | -0.23(-0.94%) |
Sep 01, 2017 | 24.17 | 24.58 | 23.95 | 24.58 | 253,445 | +0.48(+1.99%) |
Aug 31, 2017 | 24.03 | 24.23 | 23.83 | 24.10 | 254,522 | +0.19(+0.79%) |
Aug 30, 2017 | 23.74 | 23.92 | 23.67 | 23.91 | 155,858 | +0.15(+0.63%) |
Aug 29, 2017 | 23.50 | 23.78 | 23.41 | 23.76 | 181,197 | +0.02(+0.08%) |
Aug 28, 2017 | 23.85 | 23.89 | 23.54 | 23.74 | 236,856 | -0.04(-0.17%) |
Aug 25, 2017 | 23.78 | 23.92 | 23.57 | 23.78 | 174,441 | +0.12(+0.51%) |
Aug 24, 2017 | 23.86 | 23.95 | 23.54 | 23.66 | 206,112 | -0.10(-0.42%) |
Aug 23, 2017 | 23.69 | 24.14 | 23.61 | 23.76 | 408,285 | -0.08(-0.34%) |
Aug 22, 2017 | 23.74 | 23.92 | 23.52 | 23.84 | 330,824 | +0.24(+1.02%) |
Aug 21, 2017 | 24.12 | 24.12 | 23.49 | 23.60 | 280,941 | -0.54(-2.24%) |
Aug 18, 2017 | 24.31 | 24.63 | 24.00 | 24.14 | 256,268 | -0.40(-1.63%) |
Aug 17, 2017 | 24.97 | 25.12 | 24.53 | 24.54 | 359,522 | -0.52(-2.08%) |
Aug 16, 2017 | 25.43 | 25.43 | 25.05 | 25.06 | 418,691 | -0.24(-0.95%) |
Aug 15, 2017 | 25.45 | 25.76 | 25.19 | 25.30 | 258,703 | -0.14(-0.55%) |
Aug 14, 2017 | 25.82 | 25.82 | 25.40 | 25.44 | 317,150 | -0.16(-0.63%) |
Aug 11, 2017 | 25.75 | 25.97 | 25.34 | 25.60 | 481,233 | -0.29(-1.12%) |
Aug 10, 2017 | 25.92 | 26.17 | 25.70 | 25.89 | 636,990 | -0.12(-0.46%) |
Aug 09, 2017 | 26.08 | 26.20 | 25.80 | 26.01 | 423,439 | -0.25(-0.95%) |
Aug 08, 2017 | 26.18 | 26.52 | 26.13 | 26.26 | 498,757 | +0.08(+0.31%) |
Aug 07, 2017 | 26.89 | 27.10 | 26.09 | 26.18 | 575,496 | -0.69(-2.57%) |
Aug 04, 2017 | 28.25 | 28.75 | 24.04 | 26.87 | 1,253,077 | -1.32(-4.68%) |
Aug 03, 2017 | 27.95 | 28.25 | 27.72 | 28.19 | 365,339 | +0.29(+1.04%) |
Aug 02, 2017 | 27.59 | 28.00 | 27.56 | 27.90 | 225,082 | +0.28(+1.01%) |
Aug 01, 2017 | 27.66 | 27.72 | 27.12 | 27.62 | 237,404 | +0.10(+0.36%) |
Jul 31, 2017 | 27.60 | 27.91 | 27.11 | 27.52 | 251,058 | +0.07(+0.26%) |
Jul 28, 2017 | 27.47 | 27.63 | 27.24 | 27.45 | 194,740 | -0.21(-0.76%) |
Jul 27, 2017 | 27.91 | 28.03 | 27.57 | 27.66 | 192,697 | -0.09(-0.32%) |
Jul 26, 2017 | 28.17 | 28.17 | 27.66 | 27.75 | 186,008 | -0.36(-1.28%) |
Jul 25, 2017 | 28.44 | 28.59 | 27.86 | 28.11 | 230,562 | -0.11(-0.39%) |
Jul 24, 2017 | 28.40 | 28.44 | 28.02 | 28.22 | 279,185 | -0.27(-0.95%) |
Jul 21, 2017 | 28.86 | 29.02 | 28.31 | 28.49 | 276,215 | -0.50(-1.72%) |
Jul 20, 2017 | 28.61 | 29.25 | 28.48 | 28.99 | 284,672 | +0.55(+1.93%) |
Jul 19, 2017 | 28.09 | 28.47 | 27.98 | 28.44 | 183,322 | +0.46(+1.64%) |
Jul 18, 2017 | 27.71 | 28.06 | 27.67 | 27.98 | 353,718 | +0.18(+0.65%) |
Jul 17, 2017 | 27.58 | 27.81 | 27.23 | 27.80 | 193,265 | +0.23(+0.83%) |
Jul 14, 2017 | 27.17 | 27.63 | 27.17 | 27.57 | 214,333 | +0.36(+1.32%) |
Jul 13, 2017 | 27.20 | 27.25 | 26.91 | 27.21 | 230,430 | +0.05(+0.18%) |
Jul 12, 2017 | 27.00 | 27.38 | 26.99 | 27.16 | 334,072 | +0.43(+1.61%) |
Jul 11, 2017 | 26.56 | 27.00 | 26.36 | 26.73 | 339,860 | +0.28(+1.06%) |
Jul 10, 2017 | 25.52 | 26.52 | 25.33 | 26.45 | 331,552 | +0.83(+3.24%) |
Jul 07, 2017 | 25.25 | 25.64 | 25.02 | 25.62 | 146,689 | +0.44(+1.75%) |
Jul 06, 2017 | 25.17 | 25.44 | 25.09 | 25.18 | 207,630 | -0.20(-0.79%) |
Jul 05, 2017 | 25.17 | 25.38 | 24.85 | 25.38 | 176,593 | +0.16(+0.63%) |
Jul 03, 2017 | 25.35 | 25.50 | 25.15 | 25.22 | 108,542 | +0.06(+0.24%) |
Jun 30, 2017 | 24.96 | 25.30 | 24.95 | 25.16 | 188,823 | +0.29(+1.17%) |
Jun 29, 2017 | 25.34 | 25.43 | 24.55 | 24.87 | 176,994 | -0.37(-1.47%) |
Jun 28, 2017 | 25.16 | 25.43 | 24.86 | 25.24 | 312,421 | +0.18(+0.72%) |
Jun 27, 2017 | 25.03 | 25.10 | 24.76 | 25.06 | 267,702 | +0.03(+0.12%) |
Jun 26, 2017 | 25.05 | 25.13 | 24.48 | 25.03 | 321,223 | +0.07(+0.28%) |
Jun 23, 2017 | 24.86 | 25.00 | 24.59 | 24.96 | 1,073,785 | +0.14(+0.56%) |
Jun 22, 2017 | 24.44 | 24.91 | 24.33 | 24.82 | 209,356 | +0.35(+1.43%) |
Jun 21, 2017 | 25.13 | 25.13 | 24.26 | 24.47 | 386,936 | -0.55(-2.20%) |
Jun 20, 2017 | 24.94 | 25.23 | 24.59 | 25.02 | 363,717 | -0.17(-0.67%) |
Jun 19, 2017 | 25.08 | 25.27 | 24.84 | 25.19 | 205,785 | +0.28(+1.12%) |
Jun 16, 2017 | 24.69 | 24.96 | 24.52 | 24.91 | 298,926 | +0.03(+0.12%) |
Jun 15, 2017 | 24.32 | 24.90 | 24.25 | 24.88 | 161,962 | +0.25(+1.02%) |
Jun 14, 2017 | 25.37 | 25.37 | 24.45 | 24.63 | 197,291 | -0.69(-2.73%) |
Jun 13, 2017 | 25.02 | 25.34 | 24.75 | 25.32 | 242,946 | +0.40(+1.61%) |
Jun 12, 2017 | 24.88 | 25.30 | 24.65 | 24.92 | 278,900 | +0.06(+0.24%) |
Jun 09, 2017 | 24.98 | 25.11 | 24.60 | 24.86 | 381,542 | -0.01(-0.04%) |
Jun 08, 2017 | 24.39 | 25.14 | 24.11 | 24.87 | 227,277 | +0.56(+2.30%) |
Jun 07, 2017 | 24.70 | 24.98 | 24.08 | 24.31 | 184,922 | -0.37(-1.50%) |
Jun 06, 2017 | 24.54 | 24.83 | 24.31 | 24.68 | 248,900 | -0.10(-0.40%) |
Jun 05, 2017 | 25.24 | 25.28 | 24.71 | 24.78 | 157,153 | -0.50(-1.98%) |
Jun 02, 2017 | 25.03 | 25.77 | 24.94 | 25.28 | 352,485 | +0.26(+1.04%) |
Jun 01, 2017 | 24.25 | 25.04 | 24.06 | 25.02 | 484,095 | +0.93(+3.86%) |
May 31, 2017 | 24.70 | 24.74 | 23.60 | 24.09 | 925,875 | -0.66(-2.67%) |
May 30, 2017 | 24.90 | 25.05 | 24.48 | 24.75 | 392,650 | -0.38(-1.51%) |
May 26, 2017 | 25.70 | 25.70 | 24.52 | 25.13 | 507,710 | -0.66(-2.56%) |
May 25, 2017 | 26.26 | 26.26 | 25.62 | 25.79 | 166,164 | -0.26(-1.00%) |
May 24, 2017 | 26.16 | 26.29 | 25.82 | 26.05 | 236,357 | -0.12(-0.46%) |
May 23, 2017 | 26.30 | 26.36 | 25.89 | 26.17 | 235,211 | -0.04(-0.15%) |
May 22, 2017 | 26.54 | 26.59 | 26.06 | 26.21 | 226,269 | -0.14(-0.53%) |
May 19, 2017 | 26.34 | 26.69 | 26.08 | 26.35 | 184,775 | +0.21(+0.80%) |
May 18, 2017 | 26.36 | 26.63 | 25.89 | 26.14 | 330,104 | -0.26(-0.98%) |
May 17, 2017 | 27.46 | 26.92 | 26.08 | 26.40 | 538,618 | -1.06(-3.86%) |
May 16, 2017 | 27.79 | 28.21 | 27.01 | 27.46 | 280,263 | -0.17(-0.62%) |
May 15, 2017 | 27.97 | 28.32 | 27.54 | 27.63 | 312,791 | -0.10(-0.36%) |
May 12, 2017 | 27.74 | 28.16 | 27.40 | 27.73 | 293,722 | -0.20(-0.72%) |
May 11, 2017 | 27.98 | 28.15 | 27.49 | 27.93 | 236,834 | -0.20(-0.71%) |
May 10, 2017 | 27.35 | 28.22 | 27.18 | 28.13 | 318,154 | +0.77(+2.81%) |
May 09, 2017 | 27.21 | 28.19 | 27.04 | 27.36 | 531,886 | +0.33(+1.22%) |
May 08, 2017 | 28.25 | 28.93 | 26.97 | 27.03 | 516,261 | -1.26(-4.45%) |
May 05, 2017 | 24.81 | 28.46 | 24.55 | 28.29 | 1,079,303 | +4.25(+17.68%) |
May 04, 2017 | 24.15 | 24.18 | 23.71 | 24.04 | 144,381 | -0.07(-0.29%) |
May 03, 2017 | 23.59 | 24.20 | 23.59 | 24.11 | 218,187 | +0.32(+1.35%) |
May 02, 2017 | 24.08 | 24.22 | 23.63 | 23.79 | 194,901 | -0.35(-1.45%) |
May 01, 2017 | 24.17 | 24.44 | 23.89 | 24.14 | 232,394 | +0.08(+0.33%) |
Apr 28, 2017 | 24.33 | 24.38 | 24.04 | 24.06 | 176,157 | -0.23(-0.95%) |
Apr 27, 2017 | 24.47 | 24.54 | 24.07 | 24.29 | 204,642 | -0.12(-0.49%) |
Apr 26, 2017 | 23.79 | 24.75 | 23.79 | 24.41 | 346,098 | +0.47(+1.96%) |
Apr 25, 2017 | 24.92 | 25.05 | 23.90 | 23.94 | 623,863 | -0.58(-2.37%) |
Apr 24, 2017 | 24.24 | 24.82 | 23.97 | 24.52 | 373,737 | +0.89(+3.77%) |
Apr 21, 2017 | 23.87 | 23.88 | 23.31 | 23.63 | 616,807 | -0.38(-1.58%) |
Apr 20, 2017 | 22.72 | 24.02 | 22.72 | 24.01 | 388,277 | +1.51(+6.71%) |
Apr 19, 2017 | 22.44 | 22.69 | 22.34 | 22.50 | 277,977 | +0.22(+0.99%) |
Apr 18, 2017 | 22.02 | 22.43 | 21.97 | 22.28 | 194,510 | +0.05(+0.22%) |
Apr 17, 2017 | 22.38 | 22.47 | 22.04 | 22.23 | 179,541 | +0.03(+0.14%) |
Apr 13, 2017 | 22.95 | 23.39 | 22.18 | 22.20 | 237,113 | -0.85(-3.69%) |
Apr 12, 2017 | 23.68 | 23.68 | 22.68 | 23.05 | 445,521 | -0.75(-3.15%) |
Apr 11, 2017 | 23.67 | 23.81 | 23.24 | 23.80 | 277,897 | -0.02(-0.08%) |
Apr 10, 2017 | 24.33 | 24.49 | 23.63 | 23.82 | 313,012 | -0.53(-2.18%) |
Apr 07, 2017 | 24.00 | 24.48 | 24.00 | 24.35 | 227,129 | +0.18(+0.74%) |
Apr 06, 2017 | 23.87 | 24.25 | 23.70 | 24.17 | 250,786 | +0.34(+1.43%) |
Apr 05, 2017 | 24.19 | 24.58 | 23.64 | 23.83 | 274,800 | -0.12(-0.50%) |
Apr 04, 2017 | 23.96 | 24.05 | 23.75 | 23.95 | 192,906 | -0.02(-0.08%) |
Apr 03, 2017 | 24.37 | 24.46 | 23.62 | 23.97 | 294,725 | -0.28(-1.15%) |
Mar 31, 2017 | 24.02 | 24.91 | 23.79 | 24.25 | 601,789 | +0.19(+0.79%) |
Mar 30, 2017 | 24.00 | 24.12 | 23.71 | 24.06 | 215,810 | +0.15(+0.63%) |
Mar 29, 2017 | 23.37 | 24.01 | 23.26 | 23.91 | 206,708 | +0.53(+2.27%) |
Mar 28, 2017 | 23.18 | 23.49 | 22.82 | 23.38 | 183,575 | +0.12(+0.52%) |
Mar 27, 2017 | 22.82 | 23.41 | 22.56 | 23.26 | 155,293 | -0.09(-0.39%) |
Mar 24, 2017 | 24.06 | 24.10 | 23.15 | 23.35 | 203,228 | -0.48(-2.01%) |
Mar 23, 2017 | 23.43 | 23.98 | 23.40 | 23.83 | 213,958 | +0.32(+1.36%) |
Mar 22, 2017 | 23.38 | 23.80 | 23.15 | 23.51 | 221,204 | +0.02(+0.09%) |
Mar 21, 2017 | 25.09 | 25.18 | 23.45 | 23.49 | 239,247 | -1.53(-6.12%) |
Mar 20, 2017 | 24.61 | 25.51 | 24.37 | 25.02 | 333,450 | +0.29(+1.17%) |
Mar 17, 2017 | 24.59 | 24.83 | 24.28 | 24.73 | 500,229 | +0.26(+1.06%) |
Mar 16, 2017 | 24.77 | 24.77 | 24.23 | 24.47 | 189,377 | -0.30(-1.21%) |
Mar 15, 2017 | 24.36 | 24.91 | 24.19 | 24.77 | 203,089 | +0.63(+2.61%) |
Mar 14, 2017 | 24.37 | 24.57 | 23.66 | 24.14 | 161,819 | -0.49(-1.99%) |
Mar 13, 2017 | 24.57 | 24.89 | 24.40 | 24.63 | 171,550 | +0.07(+0.29%) |
Mar 10, 2017 | 24.80 | 25.06 | 23.97 | 24.56 | 289,196 | +0.07(+0.29%) |
Mar 09, 2017 | 24.94 | 25.23 | 24.33 | 24.49 | 220,298 | -0.54(-2.16%) |
Mar 08, 2017 | 26.13 | 26.17 | 24.95 | 25.03 | 291,709 | -0.84(-3.25%) |
Mar 07, 2017 | 26.39 | 26.64 | 25.74 | 25.87 | 283,405 | -0.49(-1.86%) |
Mar 06, 2017 | 26.10 | 26.58 | 26.02 | 26.36 | 208,376 | -0.15(-0.57%) |
Mar 03, 2017 | 26.40 | 26.82 | 26.16 | 26.51 | 270,816 | +0.15(+0.57%) |
Mar 02, 2017 | 27.30 | 27.38 | 26.31 | 26.36 | 281,230 | -1.04(-3.80%) |
Mar 01, 2017 | 27.67 | 28.13 | 27.06 | 27.40 | 398,416 | +1.02(+3.87%) |
Feb 28, 2017 | 27.46 | 27.70 | 26.17 | 26.38 | 771,000 | -1.34(-4.83%) |
Feb 27, 2017 | 26.92 | 27.91 | 26.79 | 27.72 | 507,217 | +0.80(+2.97%) |
Feb 24, 2017 | 24.30 | 27.14 | 24.23 | 26.92 | 803,495 | +2.62(+10.78%) |
Feb 23, 2017 | 25.15 | 25.27 | 24.22 | 24.30 | 318,479 | -0.74(-2.96%) |
Feb 22, 2017 | 25.56 | 25.70 | 24.75 | 25.04 | 211,113 | -0.73(-2.83%) |
Feb 21, 2017 | 25.00 | 25.80 | 24.96 | 25.77 | 176,575 | +0.93(+3.74%) |
Feb 17, 2017 | 24.84 | 24.84 | 24.84 | 0 | -0.60(-2.36%) | |
Feb 16, 2017 | 24.96 | 25.46 | 24.70 | 25.44 | 232,227 | +0.44(+1.76%) |
Feb 15, 2017 | 24.70 | 25.02 | 24.42 | 25.00 | 133,788 | +0.17(+0.68%) |
Feb 14, 2017 | 24.94 | 25.09 | 24.63 | 24.83 | 184,093 | -0.17(-0.68%) |
Feb 13, 2017 | 24.88 | 25.34 | 24.88 | 25.00 | 114,613 | +0.27(+1.09%) |
Feb 10, 2017 | 24.85 | 24.85 | 24.39 | 24.73 | 137,780 | +0.15(+0.61%) |
Feb 09, 2017 | 24.29 | 25.01 | 24.27 | 24.58 | 144,579 | +0.36(+1.49%) |
Feb 08, 2017 | 24.43 | 24.43 | 23.92 | 24.22 | 125,817 | -0.40(-1.62%) |
Feb 07, 2017 | 24.80 | 25.30 | 24.54 | 24.62 | 174,536 | -0.21(-0.85%) |
Feb 06, 2017 | 25.28 | 25.28 | 24.44 | 24.83 | 180,996 | -0.65(-2.55%) |
Feb 03, 2017 | 24.87 | 25.50 | 24.76 | 25.48 | 127,743 | +0.94(+3.83%) |
Feb 02, 2017 | 24.69 | 25.00 | 24.47 | 24.54 | 187,116 | -0.23(-0.93%) |
Feb 01, 2017 | 25.29 | 25.49 | 24.60 | 24.77 | 177,704 | -0.18(-0.72%) |
Jan 31, 2017 | 24.31 | 25.09 | 24.13 | 24.95 | 258,327 | +0.60(+2.46%) |
Jan 30, 2017 | 24.57 | 24.57 | 23.75 | 24.35 | 194,529 | -0.53(-2.13%) |
Jan 27, 2017 | 25.09 | 25.14 | 24.67 | 24.88 | 107,685 | -0.07(-0.28%) |
Jan 26, 2017 | 25.27 | 25.27 | 24.76 | 24.95 | 80,247 | -0.24(-0.95%) |
Jan 25, 2017 | 25.00 | 25.27 | 24.77 | 25.19 | 157,535 | +0.49(+1.98%) |
Jan 24, 2017 | 24.09 | 24.88 | 23.91 | 24.70 | 174,020 | +0.81(+3.39%) |
Jan 23, 2017 | 24.06 | 24.41 | 23.69 | 23.89 | 187,744 | -0.22(-0.91%) |
Jan 20, 2017 | 23.97 | 24.41 | 23.83 | 24.11 | 203,612 | +0.25(+1.05%) |
Jan 19, 2017 | 24.22 | 24.44 | 23.79 | 23.86 | 211,434 | -0.29(-1.20%) |
Jan 18, 2017 | 23.68 | 24.35 | 23.55 | 24.15 | 252,415 | +0.47(+1.98%) |
Jan 17, 2017 | 24.68 | 24.83 | 23.62 | 23.68 | 181,074 | -1.15(-4.63%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.97 | 25.06 | 23.99 | 24.68 | 366,705 | -0.21(-0.84%) |
Jan 11, 2017 | 24.79 | 25.14 | 24.28 | 24.89 | 341,475 | +0.19(+0.77%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.70 | 147,459 | +0.66(+2.75%) |
Jan 09, 2017 | 24.37 | 24.39 | 24.03 | 24.04 | 173,255 | -0.53(-2.16%) |
Jan 06, 2017 | 24.17 | 24.89 | 24.06 | 24.57 | 254,678 | +0.46(+1.91%) |
Jan 05, 2017 | 24.98 | 24.98 | 23.81 | 24.11 | 151,901 | -0.96(-3.83%) |
Jan 04, 2017 | 24.49 | 25.07 | 24.36 | 25.07 | 339,733 | +0.76(+3.13%) |