Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.22 | 39.70 | 39.01 | 39.48 | 544,966 | +0.43(+1.11%) |
Nov 29, 2017 | 38.75 | 39.37 | 38.61 | 39.05 | 784,328 | +0.48(+1.24%) |
Nov 28, 2017 | 38.92 | 39.29 | 38.31 | 38.57 | 614,829 | -0.22(-0.56%) |
Nov 27, 2017 | 37.84 | 38.88 | 37.84 | 38.79 | 605,528 | +0.82(+2.17%) |
Nov 24, 2017 | 37.97 | 37.97 | 37.75 | 37.97 | 154,099 | +0.13(+0.34%) |
Nov 22, 2017 | 37.79 | 37.90 | 37.62 | 37.84 | 279,247 | +0.13(+0.34%) |
Nov 21, 2017 | 37.45 | 37.71 | 37.27 | 37.71 | 621,768 | +0.61(+1.64%) |
Nov 20, 2017 | 37.36 | 37.88 | 36.97 | 37.10 | 933,523 | -0.35(-0.93%) |
Nov 17, 2017 | 36.62 | 38.05 | 36.49 | 37.45 | 492,001 | +0.74(+2.01%) |
Nov 16, 2017 | 33.68 | 36.97 | 33.24 | 36.71 | 663,205 | +3.51(+10.57%) |
Nov 15, 2017 | 33.50 | 33.50 | 33.07 | 33.20 | 310,538 | -0.48(-1.42%) |
Nov 14, 2017 | 33.46 | 33.68 | 33.42 | 33.68 | 153,947 | +0.09(+0.26%) |
Nov 13, 2017 | 33.50 | 33.72 | 33.37 | 33.59 | 271,359 | -0.09(-0.26%) |
Nov 10, 2017 | 33.63 | 33.72 | 33.37 | 33.68 | 353,936 | +0.09(+0.26%) |
Nov 09, 2017 | 34.07 | 34.28 | 33.46 | 33.59 | 355,093 | -0.78(-2.27%) |
Nov 08, 2017 | 34.41 | 34.48 | 34.05 | 34.37 | 259,945 | -0.22(-0.63%) |
Nov 07, 2017 | 34.76 | 34.76 | 34.41 | 34.59 | 312,402 | -0.04(-0.13%) |
Nov 06, 2017 | 34.63 | 34.82 | 34.28 | 34.63 | 244,784 | +0.00(+0.00%) |
Nov 03, 2017 | 34.72 | 34.72 | 34.50 | 34.63 | 239,909 | +0.00(+0.00%) |
Nov 02, 2017 | 34.41 | 34.72 | 34.24 | 34.63 | 314,002 | +0.17(+0.50%) |
Nov 01, 2017 | 34.54 | 34.54 | 34.11 | 34.46 | 384,302 | +0.17(+0.51%) |
Oct 31, 2017 | 34.24 | 34.59 | 34.20 | 34.28 | 306,255 | +0.17(+0.51%) |
Oct 30, 2017 | 34.89 | 34.89 | 34.02 | 34.11 | 282,445 | -0.78(-2.24%) |
Oct 27, 2017 | 34.76 | 34.98 | 34.37 | 34.89 | 238,383 | +0.13(+0.37%) |
Oct 26, 2017 | 34.15 | 34.80 | 34.15 | 34.76 | 152,874 | +0.61(+1.78%) |
Oct 25, 2017 | 34.28 | 34.46 | 34.07 | 34.15 | 254,663 | -0.13(-0.38%) |
Oct 24, 2017 | 34.02 | 34.46 | 34.02 | 34.28 | 278,759 | +0.39(+1.15%) |
Oct 23, 2017 | 34.20 | 34.20 | 33.87 | 33.89 | 194,333 | -0.26(-0.76%) |
Oct 20, 2017 | 34.07 | 34.39 | 33.98 | 34.15 | 511,143 | +0.43(+1.29%) |
Oct 19, 2017 | 33.94 | 33.94 | 33.59 | 33.72 | 193,972 | -0.35(-1.02%) |
Oct 18, 2017 | 33.59 | 34.11 | 33.59 | 34.07 | 291,268 | +0.48(+1.42%) |
Oct 17, 2017 | 33.98 | 34.15 | 33.52 | 33.59 | 476,711 | -0.43(-1.27%) |
Oct 16, 2017 | 34.11 | 34.28 | 33.91 | 34.02 | 397,922 | +0.04(+0.13%) |
Oct 13, 2017 | 34.07 | 34.15 | 33.83 | 33.98 | 379,297 | +0.09(+0.26%) |
Oct 12, 2017 | 33.76 | 34.07 | 33.76 | 33.89 | 362,000 | +0.09(+0.26%) |
Oct 11, 2017 | 33.94 | 34.20 | 33.76 | 33.81 | 514,912 | -0.04(-0.13%) |
Oct 10, 2017 | 34.15 | 34.15 | 33.73 | 33.85 | 283,933 | -0.04(-0.13%) |
Oct 09, 2017 | 33.98 | 34.20 | 33.83 | 33.89 | 234,616 | -0.13(-0.38%) |
Oct 06, 2017 | 34.02 | 34.20 | 33.85 | 34.02 | 425,464 | -0.04(-0.13%) |
Oct 05, 2017 | 34.24 | 34.28 | 34.02 | 34.07 | 460,948 | -0.09(-0.25%) |
Oct 04, 2017 | 34.11 | 34.28 | 33.98 | 34.15 | 328,395 | +0.13(+0.38%) |
Oct 03, 2017 | 33.89 | 34.15 | 33.81 | 34.02 | 554,664 | +0.22(+0.64%) |
Oct 02, 2017 | 33.72 | 34.11 | 33.63 | 33.81 | 689,244 | +0.13(+0.39%) |
Sep 29, 2017 | 34.07 | 34.15 | 33.68 | 33.68 | 380,729 | -0.43(-1.27%) |
Sep 28, 2017 | 33.68 | 34.24 | 33.46 | 34.11 | 452,329 | +0.26(+0.77%) |
Sep 27, 2017 | 33.24 | 34.15 | 33.07 | 33.85 | 526,544 | +0.74(+2.23%) |
Sep 26, 2017 | 32.81 | 33.29 | 32.77 | 33.11 | 396,999 | +0.35(+1.06%) |
Sep 25, 2017 | 32.68 | 32.90 | 32.55 | 32.77 | 245,985 | +0.13(+0.40%) |
Sep 22, 2017 | 32.55 | 32.81 | 32.55 | 32.64 | 305,654 | +0.09(+0.27%) |
Sep 21, 2017 | 32.64 | 32.77 | 32.48 | 32.55 | 287,919 | -0.09(-0.27%) |
Sep 20, 2017 | 32.29 | 32.90 | 32.20 | 32.64 | 294,979 | +0.30(+0.94%) |
Sep 19, 2017 | 32.24 | 32.38 | 32.07 | 32.33 | 242,200 | +0.04(+0.13%) |
Sep 18, 2017 | 31.98 | 32.33 | 31.90 | 32.29 | 242,669 | +0.48(+1.50%) |
Sep 15, 2017 | 31.59 | 31.90 | 31.46 | 31.81 | 639,021 | +0.30(+0.96%) |
Sep 14, 2017 | 31.38 | 31.55 | 31.20 | 31.51 | 337,978 | +0.18(+0.57%) |
Sep 13, 2017 | 31.12 | 31.46 | 30.99 | 31.33 | 349,081 | +0.04(+0.14%) |
Sep 12, 2017 | 30.99 | 31.33 | 30.86 | 31.29 | 128,748 | +0.34(+1.11%) |
Sep 11, 2017 | 30.77 | 31.07 | 30.55 | 30.94 | 206,381 | +0.39(+1.27%) |
Sep 08, 2017 | 30.21 | 30.60 | 30.17 | 30.55 | 133,949 | +0.30(+1.00%) |
Sep 07, 2017 | 30.38 | 30.38 | 29.95 | 30.25 | 141,970 | -0.09(-0.28%) |
Sep 06, 2017 | 30.38 | 30.49 | 30.21 | 30.34 | 157,882 | +0.04(+0.14%) |
Sep 05, 2017 | 30.68 | 30.81 | 30.21 | 30.30 | 226,213 | -0.52(-1.68%) |
Sep 01, 2017 | 30.81 | 30.90 | 30.71 | 30.81 | 183,606 | +0.00(+0.00%) |
Aug 31, 2017 | 30.47 | 30.94 | 30.43 | 30.81 | 245,711 | +0.43(+1.42%) |
Aug 30, 2017 | 30.25 | 30.47 | 30.04 | 30.38 | 193,251 | +0.04(+0.14%) |
Aug 29, 2017 | 30.12 | 30.47 | 29.87 | 30.34 | 380,648 | +0.04(+0.14%) |
Aug 28, 2017 | 30.86 | 30.94 | 30.21 | 30.30 | 458,345 | -0.47(-1.54%) |
Aug 25, 2017 | 30.64 | 30.88 | 30.58 | 30.77 | 151,040 | +0.26(+0.85%) |
Aug 24, 2017 | 30.60 | 30.68 | 30.38 | 30.51 | 133,261 | +0.00(+0.00%) |
Aug 23, 2017 | 30.51 | 30.73 | 30.47 | 30.51 | 203,036 | -0.17(-0.56%) |
Aug 22, 2017 | 30.47 | 30.81 | 30.40 | 30.68 | 181,694 | +0.34(+1.14%) |
Aug 21, 2017 | 30.43 | 30.51 | 30.25 | 30.34 | 160,322 | -0.09(-0.28%) |
Aug 18, 2017 | 30.47 | 30.73 | 30.21 | 30.43 | 321,100 | -0.26(-0.84%) |
Aug 17, 2017 | 31.46 | 31.59 | 30.68 | 30.68 | 301,590 | -0.90(-2.86%) |
Aug 16, 2017 | 31.55 | 31.80 | 31.50 | 31.59 | 220,746 | +0.04(+0.14%) |
Aug 15, 2017 | 31.89 | 31.98 | 31.46 | 31.55 | 200,928 | -0.30(-0.95%) |
Aug 14, 2017 | 31.42 | 31.93 | 31.42 | 31.85 | 515,736 | +0.60(+1.93%) |
Aug 11, 2017 | 30.08 | 31.33 | 30.08 | 31.24 | 460,383 | -0.09(-0.27%) |
Aug 10, 2017 | 31.46 | 31.59 | 31.16 | 31.33 | 223,909 | -0.30(-0.95%) |
Aug 09, 2017 | 31.76 | 31.89 | 31.50 | 31.63 | 325,158 | -0.26(-0.81%) |
Aug 08, 2017 | 31.55 | 31.98 | 31.46 | 31.89 | 420,784 | +0.39(+1.23%) |
Aug 07, 2017 | 31.72 | 31.85 | 31.42 | 31.50 | 294,658 | -0.22(-0.68%) |
Aug 04, 2017 | 31.12 | 31.72 | 31.12 | 31.72 | 360,615 | +0.60(+1.94%) |
Aug 03, 2017 | 30.77 | 31.76 | 30.77 | 31.12 | 274,678 | +0.26(+0.84%) |
Aug 02, 2017 | 31.07 | 31.20 | 30.55 | 30.86 | 173,356 | -0.13(-0.42%) |
Aug 01, 2017 | 31.07 | 31.40 | 30.81 | 30.99 | 276,564 | -0.04(-0.14%) |
Jul 31, 2017 | 31.03 | 31.20 | 30.86 | 31.03 | 220,188 | +0.04(+0.14%) |
Jul 28, 2017 | 30.94 | 31.05 | 30.73 | 30.99 | 194,238 | -0.09(-0.28%) |
Jul 27, 2017 | 31.29 | 31.42 | 31.03 | 31.07 | 330,722 | -0.17(-0.55%) |
Jul 26, 2017 | 31.76 | 31.76 | 31.20 | 31.24 | 203,688 | -0.47(-1.49%) |
Jul 25, 2017 | 31.24 | 31.85 | 31.18 | 31.72 | 408,224 | +0.69(+2.22%) |
Jul 24, 2017 | 31.12 | 31.12 | 30.77 | 31.03 | 247,852 | -0.04(-0.14%) |
Jul 21, 2017 | 31.16 | 31.29 | 31.05 | 31.07 | 263,365 | -0.34(-1.10%) |
Jul 20, 2017 | 31.46 | 31.46 | 31.20 | 31.42 | 213,349 | +0.00(+0.00%) |
Jul 19, 2017 | 31.03 | 31.46 | 30.90 | 31.42 | 337,714 | +0.39(+1.25%) |
Jul 18, 2017 | 31.03 | 31.20 | 30.94 | 31.03 | 153,865 | -0.22(-0.69%) |
Jul 17, 2017 | 30.90 | 31.24 | 30.86 | 31.24 | 240,815 | +0.26(+0.83%) |
Jul 14, 2017 | 30.86 | 31.03 | 30.86 | 30.99 | 260,963 | +0.04(+0.14%) |
Jul 13, 2017 | 31.16 | 31.16 | 30.64 | 30.94 | 239,666 | -0.17(-0.55%) |
Jul 12, 2017 | 30.94 | 31.29 | 30.94 | 31.12 | 288,639 | +0.26(+0.84%) |
Jul 11, 2017 | 30.55 | 30.86 | 30.47 | 30.86 | 452,726 | +0.30(+0.99%) |
Jul 10, 2017 | 30.55 | 30.73 | 30.47 | 30.55 | 406,175 | -0.13(-0.42%) |
Jul 07, 2017 | 30.81 | 30.88 | 30.51 | 30.68 | 447,815 | -0.09(-0.28%) |
Jul 06, 2017 | 30.94 | 31.14 | 30.55 | 30.77 | 388,033 | -0.39(-1.24%) |
Jul 05, 2017 | 31.24 | 31.36 | 30.81 | 31.16 | 172,778 | -0.22(-0.69%) |
Jul 03, 2017 | 31.24 | 31.46 | 31.12 | 31.37 | 129,835 | +0.26(+0.83%) |
Jun 30, 2017 | 31.20 | 31.33 | 31.03 | 31.12 | 165,508 | -0.04(-0.14%) |
Jun 29, 2017 | 31.50 | 31.50 | 30.77 | 31.16 | 182,516 | -0.26(-0.82%) |
Jun 28, 2017 | 31.12 | 31.50 | 30.99 | 31.42 | 194,987 | +0.47(+1.53%) |
Jun 27, 2017 | 31.07 | 31.20 | 30.86 | 30.94 | 195,925 | -0.13(-0.42%) |
Jun 26, 2017 | 30.94 | 31.29 | 30.77 | 31.07 | 215,131 | +0.17(+0.56%) |
Jun 23, 2017 | 30.99 | 31.09 | 30.77 | 30.90 | 798,372 | -0.09(-0.28%) |
Jun 22, 2017 | 31.12 | 31.37 | 30.86 | 30.99 | 304,618 | -0.09(-0.28%) |
Jun 21, 2017 | 31.59 | 31.59 | 30.94 | 31.07 | 366,077 | -0.56(-1.77%) |
Jun 20, 2017 | 31.98 | 31.98 | 31.59 | 31.63 | 136,275 | -0.34(-1.08%) |
Jun 19, 2017 | 31.80 | 32.11 | 31.68 | 31.98 | 253,773 | +0.30(+0.95%) |
Jun 16, 2017 | 31.63 | 31.85 | 31.42 | 31.68 | 668,508 | -0.22(-0.68%) |
Jun 15, 2017 | 31.20 | 31.98 | 31.20 | 31.89 | 331,855 | +0.34(+1.09%) |
Jun 14, 2017 | 31.37 | 31.59 | 31.12 | 31.55 | 470,606 | +0.22(+0.70%) |
Jun 13, 2017 | 31.41 | 31.50 | 31.24 | 31.33 | 345,989 | +0.04(+0.14%) |
Jun 12, 2017 | 31.37 | 31.71 | 31.24 | 31.28 | 394,277 | -0.17(-0.54%) |
Jun 09, 2017 | 31.33 | 31.67 | 31.28 | 31.45 | 418,969 | +0.13(+0.41%) |
Jun 08, 2017 | 30.85 | 31.45 | 30.73 | 31.33 | 282,721 | +0.47(+1.53%) |
Jun 07, 2017 | 30.94 | 31.03 | 30.70 | 30.85 | 225,289 | +0.00(+0.00%) |
Jun 06, 2017 | 30.81 | 30.94 | 30.48 | 30.85 | 355,155 | -0.26(-0.83%) |
Jun 05, 2017 | 31.54 | 31.58 | 31.11 | 31.11 | 221,128 | -0.47(-1.49%) |
Jun 02, 2017 | 30.98 | 32.10 | 30.98 | 31.58 | 463,999 | +0.51(+1.66%) |
Jun 01, 2017 | 30.60 | 31.15 | 30.30 | 31.07 | 346,514 | +0.47(+1.54%) |
May 31, 2017 | 30.77 | 30.77 | 30.21 | 30.60 | 353,180 | -0.04(-0.14%) |
May 30, 2017 | 30.60 | 30.81 | 30.43 | 30.64 | 191,254 | -0.04(-0.14%) |
May 26, 2017 | 30.77 | 30.81 | 30.60 | 30.68 | 215,131 | -0.17(-0.56%) |
May 25, 2017 | 31.28 | 31.28 | 30.68 | 30.85 | 262,378 | -0.30(-0.96%) |
May 24, 2017 | 31.20 | 31.37 | 31.07 | 31.15 | 172,737 | -0.09(-0.27%) |
May 23, 2017 | 31.33 | 31.33 | 31.07 | 31.24 | 207,662 | +0.04(+0.14%) |
May 22, 2017 | 31.41 | 31.41 | 31.07 | 31.20 | 175,274 | +0.00(+0.00%) |
May 19, 2017 | 31.15 | 31.41 | 31.11 | 31.20 | 583,017 | +0.26(+0.83%) |
May 18, 2017 | 31.15 | 31.15 | 30.77 | 30.94 | 304,278 | -0.21(-0.69%) |
May 17, 2017 | 32.05 | 31.67 | 31.07 | 31.15 | 293,642 | -0.90(-2.81%) |
May 16, 2017 | 32.27 | 32.27 | 31.58 | 32.05 | 301,402 | -0.21(-0.66%) |
May 15, 2017 | 32.31 | 32.65 | 32.15 | 32.27 | 380,310 | +0.04(+0.13%) |
May 12, 2017 | 32.40 | 32.40 | 31.93 | 32.23 | 212,850 | -0.30(-0.92%) |
May 11, 2017 | 32.57 | 32.61 | 32.05 | 32.53 | 149,134 | -0.13(-0.39%) |
May 10, 2017 | 32.74 | 32.83 | 32.44 | 32.65 | 213,834 | -0.09(-0.26%) |
May 09, 2017 | 32.95 | 33.08 | 32.48 | 32.74 | 308,571 | -0.17(-0.52%) |
May 08, 2017 | 32.83 | 33.21 | 32.53 | 32.91 | 337,038 | +0.04(+0.13%) |
May 05, 2017 | 32.48 | 32.91 | 32.31 | 32.87 | 543,694 | +0.47(+1.46%) |
May 04, 2017 | 32.31 | 32.42 | 31.24 | 32.40 | 381,670 | +1.20(+3.85%) |
May 03, 2017 | 31.24 | 31.37 | 30.92 | 31.20 | 253,484 | -0.21(-0.68%) |
May 02, 2017 | 31.54 | 31.63 | 31.24 | 31.41 | 208,777 | +0.00(+0.00%) |
May 01, 2017 | 31.67 | 31.67 | 31.30 | 31.41 | 312,600 | -0.21(-0.68%) |
Apr 28, 2017 | 32.18 | 32.27 | 31.54 | 31.63 | 208,236 | -0.39(-1.20%) |
Apr 27, 2017 | 31.97 | 32.23 | 31.88 | 32.01 | 281,241 | +0.04(+0.13%) |
Apr 26, 2017 | 32.14 | 32.31 | 31.95 | 31.97 | 338,981 | -0.13(-0.40%) |
Apr 25, 2017 | 32.01 | 32.20 | 31.75 | 32.10 | 262,379 | +0.51(+1.63%) |
Apr 24, 2017 | 31.58 | 31.80 | 31.41 | 31.58 | 248,700 | +0.60(+1.94%) |
Apr 21, 2017 | 31.07 | 31.15 | 30.68 | 30.98 | 207,798 | -0.09(-0.28%) |
Apr 20, 2017 | 30.60 | 31.22 | 30.60 | 31.07 | 222,666 | +0.60(+1.97%) |
Apr 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 307,541 | +0.34(+1.14%) |
Apr 18, 2017 | 30.00 | 30.25 | 29.74 | 30.13 | 345,506 | -0.09(-0.28%) |
Apr 17, 2017 | 30.04 | 30.25 | 29.83 | 30.21 | 181,964 | +0.30(+1.00%) |
Apr 13, 2017 | 30.21 | 30.34 | 29.78 | 29.91 | 333,964 | -0.39(-1.27%) |
Apr 12, 2017 | 31.11 | 31.15 | 30.17 | 30.30 | 361,083 | -0.81(-2.62%) |
Apr 11, 2017 | 30.43 | 31.11 | 30.34 | 31.11 | 320,443 | +0.60(+1.97%) |
Apr 10, 2017 | 30.47 | 30.85 | 30.25 | 30.51 | 283,540 | -0.04(-0.14%) |
Apr 07, 2017 | 30.34 | 30.64 | 30.25 | 30.55 | 371,803 | +0.04(+0.14%) |
Apr 06, 2017 | 30.17 | 30.58 | 29.78 | 30.51 | 275,254 | +0.30(+0.99%) |
Apr 05, 2017 | 30.60 | 30.85 | 30.13 | 30.21 | 345,024 | -0.26(-0.84%) |
Apr 04, 2017 | 30.13 | 30.90 | 30.13 | 30.47 | 350,404 | +0.34(+1.14%) |
Apr 03, 2017 | 30.68 | 30.85 | 29.87 | 30.13 | 584,926 | -0.60(-1.95%) |
Mar 31, 2017 | 30.73 | 30.85 | 30.55 | 30.73 | 453,129 | -0.09(-0.28%) |
Mar 30, 2017 | 30.73 | 30.88 | 30.51 | 30.81 | 457,274 | +0.13(+0.42%) |
Mar 29, 2017 | 30.60 | 30.73 | 30.51 | 30.68 | 108,329 | -0.04(-0.14%) |
Mar 28, 2017 | 30.21 | 30.73 | 30.13 | 30.73 | 203,331 | +0.43(+1.41%) |
Mar 27, 2017 | 30.30 | 30.43 | 29.96 | 30.30 | 206,958 | -0.30(-0.98%) |
Mar 24, 2017 | 30.73 | 30.98 | 30.51 | 30.60 | 249,706 | -0.09(-0.28%) |
Mar 23, 2017 | 30.34 | 30.77 | 30.21 | 30.68 | 225,338 | +0.39(+1.27%) |
Mar 22, 2017 | 30.68 | 30.73 | 30.08 | 30.30 | 286,126 | -0.39(-1.26%) |
Mar 21, 2017 | 31.67 | 31.73 | 30.58 | 30.68 | 293,606 | -0.90(-2.85%) |
Mar 20, 2017 | 31.63 | 31.80 | 31.28 | 31.58 | 157,665 | -0.04(-0.14%) |
Mar 17, 2017 | 31.67 | 31.69 | 31.20 | 31.63 | 849,439 | +0.00(+0.00%) |
Mar 16, 2017 | 31.71 | 31.84 | 31.54 | 31.63 | 233,325 | +0.00(+0.00%) |
Mar 15, 2017 | 31.33 | 31.80 | 31.28 | 31.63 | 661,889 | +0.43(+1.39%) |
Mar 14, 2017 | 31.07 | 31.28 | 31.07 | 31.19 | 219,260 | -0.13(-0.41%) |
Mar 13, 2017 | 31.49 | 31.02 | 31.32 | 183,245 | +0.30(+0.96%) | |
Mar 10, 2017 | 31.19 | 31.24 | 30.47 | 31.02 | 321,536 | +0.26(+0.83%) |
Mar 09, 2017 | 30.94 | 31.03 | 30.64 | 30.77 | 217,179 | -0.09(-0.28%) |
Mar 08, 2017 | 31.36 | 31.58 | 30.85 | 30.85 | 269,839 | -0.51(-1.63%) |
Mar 07, 2017 | 31.24 | 31.45 | 31.11 | 31.36 | 157,976 | +0.04(+0.14%) |
Mar 06, 2017 | 31.32 | 31.51 | 31.15 | 31.32 | 117,772 | -0.21(-0.68%) |
Mar 03, 2017 | 31.41 | 31.62 | 31.15 | 31.53 | 182,494 | +0.17(+0.54%) |
Mar 02, 2017 | 31.88 | 31.92 | 31.24 | 31.36 | 143,468 | -0.51(-1.60%) |
Mar 01, 2017 | 31.53 | 31.96 | 31.28 | 31.88 | 237,198 | +0.89(+2.89%) |
Feb 28, 2017 | 31.79 | 31.79 | 30.94 | 30.98 | 306,516 | -0.85(-2.68%) |
Feb 27, 2017 | 31.41 | 31.88 | 31.36 | 31.83 | 239,311 | +0.26(+0.81%) |
Feb 24, 2017 | 31.49 | 31.96 | 30.98 | 31.58 | 265,656 | +0.38(+1.23%) |
Feb 23, 2017 | 31.49 | 31.70 | 30.90 | 31.19 | 207,036 | -0.34(-1.08%) |
Feb 22, 2017 | 31.41 | 31.58 | 31.24 | 31.53 | 122,909 | +0.00(+0.00%) |
Feb 21, 2017 | 31.19 | 31.56 | 31.07 | 31.53 | 200,023 | +0.47(+1.51%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | -0.72(-2.28%) | |
Feb 16, 2017 | 31.66 | 31.79 | 31.32 | 31.79 | 236,919 | +0.09(+0.27%) |
Feb 15, 2017 | 31.45 | 31.83 | 31.32 | 31.70 | 182,941 | +0.17(+0.54%) |
Feb 14, 2017 | 31.41 | 31.62 | 31.19 | 31.53 | 369,044 | -0.09(-0.27%) |
Feb 13, 2017 | 31.53 | 31.83 | 31.53 | 31.62 | 295,844 | +0.21(+0.68%) |
Feb 10, 2017 | 31.07 | 31.41 | 30.85 | 31.41 | 284,396 | +0.55(+1.80%) |
Feb 09, 2017 | 30.51 | 31.02 | 30.51 | 30.85 | 252,494 | +0.34(+1.12%) |
Feb 08, 2017 | 30.60 | 30.64 | 30.13 | 30.51 | 452,219 | -0.17(-0.56%) |
Feb 07, 2017 | 30.30 | 30.81 | 30.30 | 30.68 | 509,288 | +0.47(+1.55%) |
Feb 06, 2017 | 30.60 | 30.72 | 30.04 | 30.21 | 477,566 | -0.60(-1.94%) |
Feb 03, 2017 | 30.34 | 30.85 | 30.34 | 30.81 | 296,114 | +0.64(+2.12%) |
Feb 02, 2017 | 31.36 | 31.36 | 30.00 | 30.17 | 650,738 | -1.41(-4.45%) |
Feb 01, 2017 | 31.36 | 31.62 | 31.15 | 31.58 | 311,970 | +0.43(+1.37%) |
Jan 31, 2017 | 31.07 | 31.28 | 30.85 | 31.15 | 320,920 | +0.04(+0.14%) |
Jan 30, 2017 | 31.66 | 31.66 | 31.07 | 31.11 | 253,484 | -0.72(-2.28%) |
Jan 27, 2017 | 31.92 | 31.96 | 31.66 | 31.83 | 171,477 | +0.00(+0.00%) |
Jan 26, 2017 | 32.34 | 32.49 | 31.62 | 31.83 | 217,297 | -0.60(-1.84%) |
Jan 25, 2017 | 32.26 | 32.73 | 32.13 | 32.43 | 378,351 | +0.47(+1.47%) |
Jan 24, 2017 | 31.66 | 32.09 | 31.45 | 31.96 | 247,514 | +0.47(+1.49%) |
Jan 23, 2017 | 31.83 | 31.88 | 31.28 | 31.49 | 262,029 | -0.30(-0.94%) |
Jan 20, 2017 | 31.88 | 32.07 | 31.66 | 31.79 | 250,408 | -0.09(-0.27%) |
Jan 19, 2017 | 32.34 | 32.51 | 31.75 | 31.88 | 311,551 | -0.51(-1.58%) |
Jan 18, 2017 | 32.26 | 32.43 | 32.17 | 32.39 | 143,815 | +0.26(+0.80%) |
Jan 17, 2017 | 32.34 | 32.39 | 32.00 | 32.13 | 210,975 | -0.47(-1.44%) |
Jan 13, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.17(+0.53%) | |
Jan 12, 2017 | 32.68 | 32.68 | 32.05 | 32.43 | 237,375 | -0.26(-0.78%) |
Jan 11, 2017 | 32.64 | 32.71 | 32.30 | 32.68 | 294,762 | +0.13(+0.39%) |
Jan 10, 2017 | 32.51 | 32.73 | 32.28 | 32.56 | 288,435 | +0.17(+0.53%) |
Jan 09, 2017 | 32.68 | 32.86 | 32.26 | 32.39 | 576,676 | -0.38(-1.17%) |
Jan 06, 2017 | 33.03 | 33.03 | 32.56 | 32.77 | 375,391 | -0.09(-0.26%) |
Jan 05, 2017 | 32.90 | 33.24 | 32.73 | 32.86 | 412,780 | -0.09(-0.26%) |
Jan 04, 2017 | 32.77 | 32.98 | 32.56 | 32.94 | 323,272 | +0.38(+1.18%) |
Jan 03, 2017 | 32.81 | 32.90 | 32.26 | 32.56 | 454,407 | -0.13(-0.39%) |
Dec 30, 2016 | 32.68 | 32.68 | 32.68 | 0 | +0.17(+0.52%) | |
Dec 29, 2016 | 32.64 | 32.81 | 32.39 | 32.51 | 121,961 | +0.00(+0.00%) |
Dec 28, 2016 | 32.68 | 32.73 | 32.43 | 32.51 | 197,817 | -0.13(-0.39%) |
Dec 27, 2016 | 32.60 | 32.81 | 32.51 | 32.64 | 151,462 | +0.04(+0.13%) |
Dec 23, 2016 | 32.60 | 32.60 | 32.60 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 32.56 | 32.77 | 32.39 | 32.39 | 206,453 | -0.17(-0.52%) |
Dec 21, 2016 | 32.68 | 32.98 | 32.39 | 32.56 | 466,306 | -0.04(-0.13%) |
Dec 20, 2016 | 32.51 | 32.68 | 32.34 | 32.60 | 385,379 | +0.30(+0.92%) |
Dec 19, 2016 | 31.70 | 32.43 | 31.70 | 32.30 | 384,284 | +0.64(+2.02%) |
Dec 16, 2016 | 32.13 | 32.51 | 31.28 | 31.66 | 1,258,097 | -0.38(-1.20%) |
Dec 15, 2016 | 31.66 | 32.30 | 31.53 | 32.05 | 295,810 | +0.43(+1.35%) |
Dec 14, 2016 | 32.00 | 32.17 | 31.45 | 31.62 | 399,147 | -0.38(-1.19%) |
Dec 13, 2016 | 31.62 | 32.04 | 31.45 | 32.00 | 364,183 | +0.68(+2.17%) |
Dec 12, 2016 | 31.57 | 31.96 | 31.07 | 31.32 | 283,414 | -0.38(-1.20%) |
Dec 09, 2016 | 31.79 | 31.87 | 31.49 | 31.70 | 449,585 | +0.04(+0.13%) |
Dec 08, 2016 | 31.15 | 31.66 | 30.98 | 31.66 | 358,829 | +0.55(+1.77%) |
Dec 07, 2016 | 29.96 | 31.28 | 29.88 | 31.11 | 438,829 | +0.93(+3.09%) |
Dec 06, 2016 | 30.13 | 30.32 | 30.01 | 30.18 | 388,949 | +0.04(+0.14%) |
Dec 05, 2016 | 30.05 | 30.22 | 29.92 | 30.13 | 278,174 | +0.34(+1.14%) |
Dec 02, 2016 | 29.71 | 29.96 | 29.58 | 29.79 | 571,678 | +0.21(+0.72%) |