Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.79 | 41.14 | 40.79 | 41.02 | 86,069 | +0.35(+0.86%) |
Nov 29, 2017 | 40.47 | 40.82 | 40.47 | 40.67 | 43,523 | +0.21(+0.53%) |
Nov 28, 2017 | 39.98 | 40.46 | 39.95 | 40.46 | 89,615 | +0.54(+1.36%) |
Nov 27, 2017 | 39.89 | 40.03 | 39.85 | 39.91 | 83,633 | +0.07(+0.17%) |
Nov 24, 2017 | 39.87 | 40.01 | 39.76 | 39.84 | 15,225 | +0.06(+0.15%) |
Nov 22, 2017 | 39.72 | 39.89 | 39.68 | 39.78 | 67,866 | +0.08(+0.20%) |
Nov 21, 2017 | 39.53 | 39.75 | 39.53 | 39.71 | 77,914 | +0.29(+0.74%) |
Nov 20, 2017 | 39.54 | 39.54 | 39.35 | 39.42 | 60,775 | -0.11(-0.27%) |
Nov 17, 2017 | 39.50 | 39.58 | 39.48 | 39.52 | 78,334 | +0.01(+0.02%) |
Nov 16, 2017 | 39.16 | 39.56 | 39.15 | 39.51 | 64,157 | +0.40(+1.02%) |
Nov 15, 2017 | 39.02 | 39.18 | 38.87 | 39.11 | 450,786 | -0.09(-0.22%) |
Nov 14, 2017 | 39.15 | 39.20 | 39.01 | 39.20 | 46,186 | -0.07(-0.17%) |
Nov 13, 2017 | 39.19 | 39.32 | 39.16 | 39.27 | 60,723 | -0.03(-0.07%) |
Nov 10, 2017 | 39.22 | 39.32 | 39.19 | 39.30 | 40,063 | +0.04(+0.10%) |
Nov 09, 2017 | 39.10 | 39.32 | 39.02 | 39.26 | 75,710 | -0.16(-0.39%) |
Nov 08, 2017 | 39.23 | 39.42 | 39.14 | 39.42 | 65,770 | +0.21(+0.55%) |
Nov 07, 2017 | 39.29 | 39.39 | 39.17 | 39.20 | 74,754 | -0.05(-0.12%) |
Nov 06, 2017 | 39.25 | 39.31 | 39.16 | 39.25 | 83,872 | +0.02(+0.05%) |
Nov 03, 2017 | 39.16 | 39.28 | 39.16 | 39.23 | 93,760 | +0.00(+0.00%) |
Nov 02, 2017 | 39.39 | 39.42 | 39.14 | 39.23 | 99,888 | -0.12(-0.30%) |
Nov 01, 2017 | 39.41 | 39.58 | 39.35 | 39.35 | 106,865 | +0.01(+0.02%) |
Oct 31, 2017 | 39.38 | 39.40 | 39.28 | 39.34 | 66,529 | +0.05(+0.12%) |
Oct 30, 2017 | 39.46 | 39.22 | 39.29 | 73,939 | -0.22(-0.57%) | |
Oct 27, 2017 | 39.61 | 39.61 | 39.39 | 39.51 | 319,990 | -0.08(-0.20%) |
Oct 26, 2017 | 39.85 | 40.02 | 39.58 | 39.59 | 50,115 | -0.23(-0.59%) |
Oct 25, 2017 | 39.87 | 39.89 | 39.58 | 39.82 | 66,815 | -0.09(-0.22%) |
Oct 24, 2017 | 39.83 | 39.94 | 39.69 | 39.91 | 91,841 | +0.17(+0.42%) |
Oct 23, 2017 | 39.97 | 39.99 | 39.71 | 39.75 | 55,162 | -0.15(-0.37%) |
Oct 20, 2017 | 39.73 | 39.93 | 39.68 | 39.89 | 84,777 | +0.25(+0.64%) |
Oct 19, 2017 | 39.37 | 39.64 | 39.32 | 39.64 | 51,034 | +0.17(+0.43%) |
Oct 18, 2017 | 39.48 | 39.55 | 39.43 | 39.47 | 107,007 | +0.04(+0.09%) |
Oct 17, 2017 | 39.35 | 39.43 | 39.28 | 39.43 | 32,111 | +0.13(+0.32%) |
Oct 16, 2017 | 39.47 | 39.51 | 39.27 | 39.31 | 55,364 | -0.15(-0.37%) |
Oct 13, 2017 | 39.58 | 39.63 | 39.45 | 39.45 | 109,419 | -0.08(-0.20%) |
Oct 12, 2017 | 39.41 | 39.57 | 39.40 | 39.53 | 85,158 | +0.07(+0.17%) |
Oct 11, 2017 | 39.46 | 39.49 | 39.36 | 39.46 | 475,648 | +0.00(+0.00%) |
Oct 10, 2017 | 39.42 | 39.52 | 39.42 | 39.46 | 87,488 | +0.14(+0.35%) |
Oct 09, 2017 | 39.71 | 39.71 | 39.29 | 39.33 | 81,485 | -0.36(-0.91%) |
Oct 06, 2017 | 39.78 | 39.84 | 39.64 | 39.69 | 39,470 | -0.15(-0.37%) |
Oct 05, 2017 | 39.62 | 39.85 | 39.58 | 39.83 | 49,087 | +0.27(+0.69%) |
Oct 04, 2017 | 39.55 | 39.61 | 39.51 | 39.56 | 83,681 | +0.01(+0.01%) |
Oct 03, 2017 | 39.53 | 39.57 | 39.41 | 39.56 | 125,079 | +0.03(+0.08%) |
Oct 02, 2017 | 39.28 | 39.52 | 39.27 | 39.52 | 70,234 | +0.31(+0.79%) |
Sep 29, 2017 | 39.08 | 39.21 | 39.06 | 39.21 | 89,170 | +0.14(+0.35%) |
Sep 28, 2017 | 39.12 | 39.12 | 39.03 | 39.08 | 96,409 | -0.11(-0.27%) |
Sep 27, 2017 | 39.12 | 39.24 | 38.91 | 39.18 | 109,612 | +0.17(+0.42%) |
Sep 26, 2017 | 39.05 | 39.16 | 39.01 | 39.02 | 100,541 | +0.05(+0.12%) |
Sep 25, 2017 | 38.94 | 39.08 | 38.88 | 38.97 | 391,424 | +0.05(+0.12%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.78 | 38.92 | 114,412 | -0.00(-0.00%) |
Sep 21, 2017 | 38.97 | 39.03 | 38.87 | 38.92 | 79,823 | -0.09(-0.22%) |
Sep 20, 2017 | 38.98 | 39.07 | 38.83 | 39.01 | 53,482 | +0.03(+0.07%) |
Sep 19, 2017 | 39.15 | 39.15 | 38.97 | 38.98 | 78,293 | -0.16(-0.40%) |
Sep 18, 2017 | 39.13 | 39.22 | 39.06 | 39.13 | 216,189 | +0.09(+0.23%) |
Sep 15, 2017 | 39.07 | 39.10 | 38.94 | 39.04 | 42,241 | -0.05(-0.13%) |
Sep 14, 2017 | 39.04 | 39.16 | 38.97 | 39.09 | 165,543 | -0.07(-0.17%) |
Sep 13, 2017 | 39.10 | 39.16 | 39.06 | 39.16 | 54,379 | +0.04(+0.10%) |
Sep 12, 2017 | 39.05 | 39.15 | 38.98 | 39.12 | 89,012 | +0.13(+0.32%) |
Sep 11, 2017 | 38.88 | 39.02 | 38.87 | 39.00 | 244,359 | +0.35(+0.91%) |
Sep 08, 2017 | 38.54 | 38.75 | 38.52 | 38.65 | 66,637 | +0.03(+0.08%) |
Sep 07, 2017 | 38.47 | 38.63 | 38.47 | 38.62 | 97,162 | +0.26(+0.68%) |
Sep 06, 2017 | 38.35 | 38.41 | 38.29 | 38.36 | 75,548 | +0.15(+0.38%) |
Sep 05, 2017 | 38.39 | 38.49 | 38.00 | 38.21 | 54,187 | -0.29(-0.76%) |
Sep 01, 2017 | 38.52 | 38.62 | 38.51 | 38.50 | 448,526 | +0.01(+0.03%) |
Aug 31, 2017 | 38.25 | 38.53 | 38.21 | 38.49 | 105,298 | +0.37(+0.97%) |
Aug 30, 2017 | 37.88 | 38.17 | 37.81 | 38.12 | 146,652 | +0.24(+0.64%) |
Aug 29, 2017 | 37.54 | 37.92 | 37.52 | 37.88 | 78,149 | +0.11(+0.28%) |
Aug 28, 2017 | 37.80 | 37.88 | 37.74 | 37.77 | 68,409 | +0.05(+0.13%) |
Aug 25, 2017 | 37.72 | 37.84 | 37.69 | 37.72 | 51,446 | +0.16(+0.41%) |
Aug 24, 2017 | 37.64 | 37.71 | 37.54 | 37.57 | 140,749 | -0.01(-0.03%) |
Aug 23, 2017 | 37.62 | 37.68 | 37.55 | 37.58 | 185,477 | -0.21(-0.57%) |
Aug 22, 2017 | 37.50 | 37.86 | 37.50 | 37.79 | 77,887 | +0.38(+1.01%) |
Aug 21, 2017 | 37.27 | 37.44 | 37.14 | 37.41 | 70,395 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.48 | 37.21 | 37.28 | 121,704 | -0.15(-0.39%) |
Aug 17, 2017 | 37.84 | 37.97 | 37.42 | 37.42 | 111,632 | -0.56(-1.48%) |
Aug 16, 2017 | 37.89 | 38.06 | 37.89 | 37.99 | 87,866 | +0.13(+0.33%) |
Aug 15, 2017 | 37.96 | 37.96 | 37.79 | 37.86 | 88,192 | -0.03(-0.08%) |
Aug 14, 2017 | 37.73 | 37.95 | 37.73 | 37.89 | 73,410 | +0.36(+0.96%) |
Aug 11, 2017 | 37.40 | 37.65 | 37.40 | 37.53 | 119,586 | +0.13(+0.34%) |
Aug 10, 2017 | 37.89 | 37.91 | 37.39 | 37.40 | 187,996 | -0.63(-1.66%) |
Aug 09, 2017 | 38.03 | 38.05 | 37.89 | 38.03 | 199,771 | -0.18(-0.46%) |
Aug 08, 2017 | 38.34 | 38.47 | 38.14 | 38.21 | 160,119 | -0.17(-0.43%) |
Aug 07, 2017 | 38.41 | 38.47 | 38.30 | 38.38 | 72,043 | +0.00(+0.00%) |
Aug 04, 2017 | 38.52 | 38.52 | 38.30 | 38.38 | 71,992 | -0.09(-0.24%) |
Aug 03, 2017 | 38.56 | 38.63 | 38.44 | 38.47 | 113,729 | -0.20(-0.52%) |
Aug 02, 2017 | 38.78 | 38.78 | 38.53 | 38.67 | 186,511 | -0.16(-0.40%) |
Aug 01, 2017 | 38.90 | 38.90 | 38.75 | 38.82 | 95,939 | +0.04(+0.10%) |
Jul 31, 2017 | 38.80 | 38.87 | 38.70 | 38.78 | 214,586 | +0.08(+0.20%) |
Jul 28, 2017 | 38.71 | 38.76 | 38.60 | 38.71 | 72,011 | -0.14(-0.35%) |
Jul 27, 2017 | 39.00 | 39.00 | 38.64 | 38.84 | 119,923 | -0.17(-0.42%) |
Jul 26, 2017 | 39.11 | 39.11 | 39.00 | 39.01 | 135,028 | -0.09(-0.22%) |
Jul 25, 2017 | 39.08 | 39.14 | 38.99 | 39.09 | 111,690 | +0.18(+0.47%) |
Jul 24, 2017 | 38.82 | 38.92 | 38.70 | 38.91 | 129,339 | +0.08(+0.20%) |
Jul 21, 2017 | 38.73 | 38.83 | 38.67 | 38.83 | 70,051 | +0.04(+0.10%) |
Jul 20, 2017 | 38.74 | 38.82 | 38.69 | 38.79 | 93,082 | +0.11(+0.28%) |
Jul 19, 2017 | 38.59 | 38.72 | 38.59 | 38.69 | 110,793 | +0.15(+0.38%) |
Jul 18, 2017 | 38.53 | 38.55 | 38.39 | 38.54 | 102,058 | -0.08(-0.20%) |
Jul 17, 2017 | 38.65 | 38.73 | 38.59 | 38.62 | 152,500 | -0.03(-0.08%) |
Jul 14, 2017 | 38.42 | 38.72 | 38.42 | 38.65 | 70,459 | +0.23(+0.61%) |
Jul 13, 2017 | 38.37 | 38.45 | 38.34 | 38.41 | 88,700 | +0.10(+0.25%) |
Jul 12, 2017 | 38.25 | 38.39 | 38.25 | 38.32 | 175,442 | +0.20(+0.54%) |
Jul 11, 2017 | 38.15 | 38.15 | 37.91 | 38.11 | 93,568 | -0.07(-0.18%) |
Jul 10, 2017 | 38.14 | 38.22 | 38.10 | 38.18 | 97,493 | +0.04(+0.10%) |
Jul 07, 2017 | 38.00 | 38.18 | 37.92 | 38.14 | 116,510 | +0.22(+0.59%) |
Jul 06, 2017 | 38.40 | 38.40 | 37.85 | 37.92 | 181,413 | -0.64(-1.66%) |
Jul 05, 2017 | 38.70 | 38.70 | 38.42 | 38.56 | 249,118 | -0.07(-0.17%) |
Jul 03, 2017 | 38.61 | 38.73 | 38.57 | 38.63 | 239,129 | +0.18(+0.48%) |
Jun 30, 2017 | 38.54 | 38.56 | 38.41 | 38.44 | 90,180 | +0.04(+0.10%) |
Jun 29, 2017 | 38.73 | 38.76 | 38.15 | 38.40 | 109,331 | -0.24(-0.63%) |
Jun 28, 2017 | 38.54 | 38.74 | 38.54 | 38.65 | 83,969 | +0.28(+0.73%) |
Jun 27, 2017 | 38.65 | 38.67 | 38.35 | 38.37 | 132,639 | -0.28(-0.73%) |
Jun 26, 2017 | 38.57 | 38.72 | 38.53 | 38.65 | 174,927 | +0.19(+0.51%) |
Jun 23, 2017 | 38.41 | 38.48 | 38.31 | 38.45 | 75,385 | +0.04(+0.10%) |
Jun 22, 2017 | 38.21 | 38.57 | 38.21 | 38.41 | 176,038 | +0.24(+0.64%) |
Jun 21, 2017 | 38.09 | 38.25 | 38.06 | 38.17 | 481,268 | +0.13(+0.33%) |
Jun 20, 2017 | 38.22 | 38.25 | 38.02 | 38.04 | 120,441 | -0.20(-0.53%) |
Jun 19, 2017 | 38.02 | 38.28 | 37.97 | 38.25 | 168,505 | +0.35(+0.92%) |
Jun 16, 2017 | 38.03 | 38.05 | 37.71 | 37.90 | 55,385 | -0.09(-0.23%) |
Jun 15, 2017 | 37.92 | 38.02 | 37.78 | 37.99 | 97,554 | -0.10(-0.26%) |
Jun 14, 2017 | 38.14 | 38.15 | 37.94 | 38.08 | 129,605 | -0.03(-0.08%) |
Jun 13, 2017 | 38.03 | 38.11 | 38.00 | 38.11 | 189,045 | +0.18(+0.49%) |
Jun 12, 2017 | 37.86 | 37.98 | 37.78 | 37.93 | 88,273 | +0.02(+0.05%) |
Jun 09, 2017 | 37.89 | 38.06 | 37.74 | 37.91 | 83,372 | +0.07(+0.18%) |
Jun 08, 2017 | 37.82 | 37.96 | 37.76 | 37.84 | 90,861 | +0.02(+0.05%) |
Jun 07, 2017 | 37.81 | 37.86 | 37.68 | 37.82 | 62,276 | +0.07(+0.18%) |
Jun 06, 2017 | 37.88 | 37.92 | 37.72 | 37.75 | 102,340 | -0.23(-0.61%) |
Jun 05, 2017 | 38.04 | 38.09 | 37.91 | 37.99 | 88,405 | -0.06(-0.15%) |
Jun 02, 2017 | 37.86 | 38.10 | 37.85 | 38.04 | 79,325 | +0.16(+0.41%) |
Jun 01, 2017 | 37.44 | 37.89 | 37.40 | 37.89 | 181,909 | +0.53(+1.43%) |
May 31, 2017 | 37.32 | 37.37 | 37.17 | 37.35 | 132,970 | +0.06(+0.16%) |
May 30, 2017 | 37.28 | 37.35 | 37.24 | 37.30 | 145,748 | +0.00(+0.00%) |
May 26, 2017 | 37.34 | 37.41 | 37.30 | 37.30 | 64,554 | -0.09(-0.23%) |
May 25, 2017 | 37.23 | 37.44 | 37.15 | 37.38 | 82,212 | +0.24(+0.65%) |
May 24, 2017 | 37.03 | 37.15 | 37.00 | 37.14 | 97,176 | +0.08(+0.21%) |
May 23, 2017 | 37.09 | 37.11 | 36.99 | 37.06 | 229,183 | +0.10(+0.26%) |
May 22, 2017 | 36.89 | 37.02 | 36.85 | 36.97 | 118,081 | +0.14(+0.37%) |
May 19, 2017 | 36.65 | 36.90 | 36.65 | 36.83 | 54,349 | +0.35(+0.96%) |
May 18, 2017 | 36.41 | 36.58 | 36.39 | 36.48 | 83,007 | +0.06(+0.16%) |
May 17, 2017 | 36.69 | 36.73 | 36.39 | 36.42 | 280,181 | -0.56(-1.52%) |
May 16, 2017 | 37.18 | 37.18 | 36.95 | 36.99 | 118,691 | -0.18(-0.47%) |
May 15, 2017 | 37.07 | 37.23 | 37.07 | 37.16 | 147,281 | +0.15(+0.39%) |
May 12, 2017 | 37.14 | 37.14 | 36.98 | 37.01 | 62,411 | -0.17(-0.47%) |
May 11, 2017 | 37.27 | 37.28 | 36.97 | 37.19 | 191,891 | -0.13(-0.34%) |
May 10, 2017 | 37.32 | 37.36 | 37.27 | 37.32 | 104,506 | -0.09(-0.23%) |
May 09, 2017 | 37.34 | 37.43 | 37.33 | 37.40 | 89,646 | +0.12(+0.31%) |
May 08, 2017 | 37.41 | 37.42 | 37.24 | 37.29 | 91,876 | -0.13(-0.34%) |
May 05, 2017 | 37.27 | 37.41 | 37.22 | 37.41 | 72,883 | +0.20(+0.55%) |
May 04, 2017 | 37.18 | 37.27 | 37.09 | 37.21 | 78,401 | +0.10(+0.26%) |
May 03, 2017 | 37.25 | 37.25 | 37.03 | 37.11 | 82,529 | -0.16(-0.42%) |
May 02, 2017 | 37.24 | 37.29 | 37.16 | 37.27 | 158,043 | +0.00(+0.00%) |
May 01, 2017 | 37.27 | 37.34 | 37.20 | 37.27 | 658,635 | +0.04(+0.10%) |
Apr 28, 2017 | 37.27 | 37.27 | 37.18 | 37.23 | 86,099 | -0.04(-0.10%) |
Apr 27, 2017 | 37.11 | 37.34 | 37.11 | 37.27 | 94,600 | +0.15(+0.39%) |
Apr 26, 2017 | 37.03 | 37.24 | 36.99 | 37.12 | 138,670 | +0.17(+0.45%) |
Apr 25, 2017 | 36.94 | 37.05 | 36.90 | 36.96 | 83,509 | +0.11(+0.29%) |
Apr 24, 2017 | 36.94 | 36.94 | 36.79 | 36.85 | 83,987 | +0.27(+0.74%) |
Apr 21, 2017 | 36.66 | 36.69 | 36.49 | 36.58 | 105,505 | -0.09(-0.24%) |
Apr 20, 2017 | 36.35 | 36.71 | 36.30 | 36.66 | 115,477 | +0.45(+1.23%) |
Apr 19, 2017 | 36.28 | 36.41 | 36.19 | 36.22 | 131,274 | +0.05(+0.13%) |
Apr 18, 2017 | 36.18 | 36.26 | 36.00 | 36.17 | 84,984 | -0.17(-0.45%) |
Apr 17, 2017 | 36.17 | 36.36 | 36.11 | 36.33 | 77,263 | +0.19(+0.54%) |
Apr 13, 2017 | 36.24 | 36.38 | 36.14 | 36.14 | 64,434 | -0.16(-0.43%) |
Apr 12, 2017 | 36.42 | 36.44 | 36.22 | 36.30 | 108,629 | -0.18(-0.51%) |
Apr 11, 2017 | 36.42 | 36.48 | 36.25 | 36.48 | 53,467 | +0.01(+0.03%) |
Apr 10, 2017 | 36.43 | 36.62 | 36.37 | 36.47 | 119,068 | +0.08(+0.21%) |
Apr 07, 2017 | 36.35 | 36.43 | 36.28 | 36.39 | 52,200 | -0.02(-0.05%) |
Apr 06, 2017 | 36.32 | 36.45 | 36.23 | 36.41 | 105,720 | +0.18(+0.51%) |
Apr 05, 2017 | 36.44 | 36.63 | 36.20 | 36.23 | 131,558 | -0.12(-0.32%) |
Apr 04, 2017 | 36.34 | 36.37 | 36.24 | 36.34 | 163,579 | -0.01(-0.03%) |
Apr 03, 2017 | 36.54 | 36.58 | 36.20 | 36.35 | 106,095 | -0.13(-0.35%) |
Mar 31, 2017 | 36.41 | 36.60 | 36.41 | 36.48 | 95,361 | -0.02(-0.05%) |
Mar 30, 2017 | 36.43 | 36.50 | 36.36 | 36.50 | 405,346 | +0.05(+0.13%) |
Mar 29, 2017 | 36.36 | 36.46 | 36.31 | 36.45 | 93,748 | +0.06(+0.16%) |
Mar 28, 2017 | 36.16 | 36.44 | 36.12 | 36.39 | 100,937 | +0.23(+0.65%) |
Mar 27, 2017 | 35.79 | 36.19 | 35.79 | 36.16 | 118,362 | +0.06(+0.16%) |
Mar 24, 2017 | 36.08 | 36.24 | 35.98 | 36.10 | 77,079 | +0.02(+0.05%) |
Mar 23, 2017 | 36.07 | 36.29 | 36.02 | 36.08 | 178,263 | +0.00(+0.00%) |
Mar 22, 2017 | 36.07 | 36.12 | 35.92 | 36.08 | 103,478 | -0.01(-0.03%) |
Mar 21, 2017 | 36.65 | 36.68 | 36.04 | 36.09 | 159,896 | -0.48(-1.30%) |
Mar 20, 2017 | 36.71 | 36.71 | 36.49 | 36.57 | 140,035 | -0.14(-0.37%) |
Mar 17, 2017 | 36.84 | 36.84 | 36.70 | 36.70 | 183,315 | -0.12(-0.32%) |
Mar 16, 2017 | 36.93 | 36.93 | 36.75 | 36.82 | 116,996 | -0.08(-0.21%) |
Mar 15, 2017 | 36.69 | 37.00 | 36.66 | 36.90 | 124,212 | +0.24(+0.66%) |
Mar 14, 2017 | 36.72 | 36.72 | 36.53 | 36.65 | 92,012 | -0.15(-0.40%) |
Mar 13, 2017 | 36.86 | 36.88 | 36.72 | 36.80 | 108,494 | -0.02(-0.05%) |
Mar 10, 2017 | 36.86 | 36.90 | 36.70 | 36.82 | 101,961 | +0.09(+0.24%) |
Mar 09, 2017 | 36.71 | 36.78 | 36.56 | 36.73 | 75,171 | +0.04(+0.11%) |
Mar 08, 2017 | 36.68 | 36.81 | 36.67 | 36.69 | 99,462 | +0.08(+0.21%) |
Mar 07, 2017 | 36.72 | 36.72 | 36.57 | 36.62 | 143,949 | -0.19(-0.53%) |
Mar 06, 2017 | 36.87 | 36.91 | 36.67 | 36.81 | 158,337 | -0.18(-0.50%) |
Mar 03, 2017 | 36.91 | 37.03 | 36.84 | 36.99 | 238,785 | +0.06(+0.17%) |
Mar 02, 2017 | 37.11 | 37.11 | 36.91 | 36.93 | 114,378 | -0.22(-0.59%) |
Mar 01, 2017 | 36.99 | 37.24 | 36.99 | 37.15 | 151,998 | +0.53(+1.46%) |
Feb 28, 2017 | 36.71 | 36.74 | 36.57 | 36.62 | 104,389 | -0.14(-0.37%) |
Feb 27, 2017 | 36.64 | 36.78 | 36.63 | 36.75 | 116,182 | +0.09(+0.24%) |
Feb 24, 2017 | 36.47 | 36.66 | 36.44 | 36.66 | 102,246 | +0.06(+0.16%) |
Feb 23, 2017 | 36.73 | 36.73 | 36.55 | 36.61 | 301,250 | -0.06(-0.16%) |
Feb 22, 2017 | 36.65 | 36.72 | 36.63 | 36.66 | 178,257 | +0.01(+0.03%) |
Feb 21, 2017 | 36.62 | 36.72 | 36.56 | 36.65 | 214,292 | +0.12(+0.32%) |
Feb 17, 2017 | 36.54 | 36.54 | 36.54 | 0 | +0.17(+0.48%) | |
Feb 16, 2017 | 36.43 | 36.49 | 36.26 | 36.36 | 280,855 | -0.05(-0.13%) |
Feb 15, 2017 | 36.13 | 36.45 | 36.09 | 36.41 | 144,178 | +0.25(+0.70%) |
Feb 14, 2017 | 35.84 | 36.16 | 35.83 | 36.16 | 138,306 | +0.35(+0.98%) |
Feb 13, 2017 | 35.73 | 35.92 | 35.73 | 35.81 | 286,839 | +0.15(+0.43%) |
Feb 10, 2017 | 35.50 | 35.71 | 35.50 | 35.66 | 207,536 | +0.22(+0.61%) |
Feb 09, 2017 | 35.30 | 35.51 | 35.30 | 35.44 | 194,451 | +0.19(+0.55%) |
Feb 08, 2017 | 35.19 | 35.26 | 35.07 | 35.25 | 109,855 | -0.02(-0.06%) |
Feb 07, 2017 | 35.33 | 35.42 | 35.23 | 35.26 | 117,214 | +0.08(+0.22%) |
Feb 06, 2017 | 35.15 | 35.27 | 35.13 | 35.19 | 64,124 | -0.05(-0.14%) |
Feb 03, 2017 | 35.16 | 35.25 | 35.06 | 35.24 | 103,563 | +0.28(+0.81%) |
Feb 02, 2017 | 34.95 | 34.96 | 34.81 | 34.95 | 81,895 | +0.05(+0.14%) |
Feb 01, 2017 | 34.92 | 34.99 | 34.73 | 34.91 | 118,611 | +0.09(+0.24%) |
Jan 31, 2017 | 34.57 | 34.84 | 34.54 | 34.82 | 83,889 | +0.13(+0.37%) |
Jan 30, 2017 | 34.76 | 34.76 | 34.47 | 34.69 | 164,197 | -0.15(-0.42%) |
Jan 27, 2017 | 34.93 | 34.93 | 34.75 | 34.84 | 107,363 | -0.07(-0.19%) |
Jan 26, 2017 | 35.07 | 35.12 | 34.90 | 34.91 | 95,070 | -0.26(-0.75%) |
Jan 25, 2017 | 35.01 | 35.19 | 34.99 | 35.17 | 173,289 | +0.30(+0.86%) |
Jan 24, 2017 | 34.73 | 34.93 | 34.61 | 34.87 | 128,140 | +0.17(+0.50%) |
Jan 23, 2017 | 34.68 | 34.74 | 34.56 | 34.69 | 92,144 | -0.01(-0.03%) |
Jan 20, 2017 | 34.82 | 34.83 | 34.59 | 34.70 | 75,233 | -0.13(-0.36%) |
Jan 19, 2017 | 34.99 | 34.99 | 34.75 | 34.83 | 99,548 | -0.05(-0.14%) |
Jan 18, 2017 | 34.81 | 34.88 | 34.75 | 34.88 | 80,389 | +0.08(+0.22%) |
Jan 17, 2017 | 34.86 | 34.88 | 34.72 | 34.80 | 104,174 | -0.16(-0.44%) |
Jan 13, 2017 | 34.95 | 34.95 | 34.95 | 0 | +0.07(+0.19%) | |
Jan 12, 2017 | 34.74 | 34.89 | 34.59 | 34.89 | 150,279 | +0.08(+0.24%) |
Jan 11, 2017 | 34.87 | 34.94 | 34.56 | 34.80 | 354,936 | -0.07(-0.21%) |
Jan 10, 2017 | 34.84 | 35.00 | 34.82 | 34.88 | 135,342 | +0.07(+0.20%) |
Jan 09, 2017 | 34.88 | 34.88 | 34.74 | 34.81 | 114,069 | -0.06(-0.17%) |
Jan 06, 2017 | 34.75 | 34.92 | 34.65 | 34.87 | 119,400 | +0.19(+0.56%) |
Jan 05, 2017 | 34.65 | 34.68 | 34.51 | 34.67 | 117,111 | -0.01(-0.03%) |
Jan 04, 2017 | 34.40 | 34.72 | 34.40 | 34.68 | 227,966 | +0.35(+1.02%) |
Jan 03, 2017 | 34.10 | 34.39 | 34.10 | 34.33 | 147,769 | +0.48(+1.41%) |
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.01 | 34.09 | 33.92 | 33.97 | 118,766 | -0.03(-0.09%) |
Dec 28, 2016 | 34.27 | 34.28 | 33.97 | 34.00 | 101,264 | -0.20(-0.60%) |
Dec 27, 2016 | 34.20 | 34.33 | 34.20 | 34.21 | 94,217 | +0.10(+0.28%) |
Dec 23, 2016 | 34.11 | 34.11 | 34.11 | 0 | +0.08(+0.23%) | |
Dec 22, 2016 | 34.15 | 34.15 | 33.93 | 34.03 | 95,739 | -0.12(-0.34%) |
Dec 21, 2016 | 34.20 | 34.22 | 34.12 | 34.15 | 275,378 | -0.07(-0.20%) |
Dec 20, 2016 | 34.16 | 34.24 | 34.11 | 34.22 | 93,018 | +0.13(+0.37%) |
Dec 19, 2016 | 34.05 | 34.32 | 34.03 | 34.09 | 95,392 | +0.07(+0.21%) |
Dec 16, 2016 | 34.25 | 34.25 | 33.97 | 34.02 | 68,485 | -0.16(-0.46%) |
Dec 15, 2016 | 34.19 | 34.40 | 34.15 | 34.18 | 85,198 | +0.04(+0.12%) |
Dec 14, 2016 | 34.37 | 34.42 | 34.09 | 34.14 | 105,489 | -0.29(-0.84%) |
Dec 13, 2016 | 34.39 | 34.51 | 34.32 | 34.43 | 106,772 | +0.19(+0.56%) |
Dec 12, 2016 | 34.45 | 34.48 | 34.15 | 34.23 | 155,935 | -0.23(-0.67%) |
Dec 09, 2016 | 34.45 | 34.53 | 34.40 | 34.46 | 237,871 | +0.07(+0.20%) |
Dec 08, 2016 | 34.35 | 34.48 | 34.23 | 34.40 | 126,169 | +0.09(+0.25%) |
Dec 07, 2016 | 33.95 | 34.34 | 33.82 | 34.31 | 163,924 | +0.35(+1.02%) |
Dec 06, 2016 | 33.95 | 33.97 | 33.78 | 33.96 | 138,079 | +0.08(+0.24%) |
Dec 05, 2016 | 33.76 | 33.97 | 33.76 | 33.88 | 73,516 | +0.29(+0.87%) |
Dec 02, 2016 | 33.72 | 33.80 | 33.56 | 33.59 | 80,995 | -0.20(-0.60%) |