Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.02 | 44.56 | 43.02 | 43.46 | 2,103,995 | +0.06(+0.13%) |
Nov 29, 2017 | 42.12 | 43.60 | 42.06 | 43.40 | 1,618,553 | +1.23(+2.91%) |
Nov 28, 2017 | 42.20 | 42.33 | 40.92 | 42.18 | 1,651,270 | +0.07(+0.15%) |
Nov 27, 2017 | 42.29 | 42.77 | 42.02 | 42.11 | 995,076 | -0.24(-0.57%) |
Nov 24, 2017 | 42.29 | 42.70 | 42.06 | 42.35 | 498,217 | +0.26(+0.62%) |
Nov 22, 2017 | 42.30 | 42.55 | 41.87 | 42.09 | 776,440 | +0.15(+0.35%) |
Nov 21, 2017 | 42.86 | 43.11 | 41.90 | 41.94 | 1,021,677 | -0.47(-1.12%) |
Nov 20, 2017 | 41.71 | 43.17 | 41.71 | 42.42 | 1,595,418 | +0.76(+1.83%) |
Nov 17, 2017 | 40.68 | 42.06 | 40.68 | 41.66 | 1,208,534 | +0.74(+1.82%) |
Nov 16, 2017 | 40.00 | 41.07 | 40.00 | 40.91 | 1,419,939 | +1.37(+3.45%) |
Nov 15, 2017 | 39.62 | 39.69 | 38.74 | 39.55 | 2,158,658 | -0.27(-0.68%) |
Nov 14, 2017 | 41.18 | 41.76 | 39.73 | 39.82 | 1,816,272 | -1.65(-3.99%) |
Nov 13, 2017 | 41.17 | 41.95 | 41.01 | 41.47 | 1,718,719 | +0.07(+0.16%) |
Nov 10, 2017 | 41.15 | 41.80 | 40.92 | 41.40 | 1,507,663 | +0.25(+0.61%) |
Nov 09, 2017 | 41.43 | 41.89 | 40.91 | 41.15 | 1,323,935 | -0.73(-1.75%) |
Nov 08, 2017 | 43.15 | 43.35 | 41.61 | 41.89 | 1,228,619 | -1.52(-3.49%) |
Nov 07, 2017 | 43.44 | 43.70 | 43.06 | 43.40 | 970,905 | +0.16(+0.36%) |
Nov 06, 2017 | 42.77 | 43.39 | 42.32 | 43.25 | 1,137,318 | +0.42(+0.97%) |
Nov 03, 2017 | 42.30 | 42.87 | 42.30 | 42.83 | 1,616,616 | +0.77(+1.83%) |
Nov 02, 2017 | 41.76 | 42.68 | 41.74 | 42.06 | 2,091,622 | +0.45(+1.07%) |
Nov 01, 2017 | 42.69 | 42.91 | 40.23 | 41.61 | 2,899,606 | -2.10(-4.80%) |
Oct 31, 2017 | 44.01 | 45.33 | 43.46 | 43.71 | 1,975,600 | +0.43(+0.99%) |
Oct 30, 2017 | 43.30 | 43.51 | 42.90 | 43.28 | 797,678 | -0.35(-0.81%) |
Oct 27, 2017 | 43.33 | 43.81 | 43.15 | 43.63 | 653,952 | +0.25(+0.58%) |
Oct 26, 2017 | 43.12 | 43.65 | 42.79 | 43.38 | 914,164 | +0.43(+0.99%) |
Oct 25, 2017 | 43.25 | 43.29 | 42.61 | 42.96 | 1,155,237 | -0.55(-1.26%) |
Oct 24, 2017 | 43.40 | 43.87 | 43.21 | 43.51 | 991,586 | +0.80(+1.87%) |
Oct 23, 2017 | 42.58 | 43.03 | 42.30 | 42.71 | 824,645 | +0.18(+0.41%) |
Oct 20, 2017 | 42.80 | 42.87 | 42.25 | 42.53 | 632,248 | +0.08(+0.20%) |
Oct 19, 2017 | 42.56 | 42.56 | 41.70 | 42.45 | 935,493 | -0.33(-0.78%) |
Oct 18, 2017 | 42.96 | 43.13 | 42.62 | 42.78 | 555,926 | +0.07(+0.17%) |
Oct 17, 2017 | 43.06 | 43.08 | 42.63 | 42.71 | 631,720 | -0.34(-0.80%) |
Oct 16, 2017 | 42.88 | 43.42 | 42.75 | 43.05 | 2,145,234 | +0.63(+1.49%) |
Oct 13, 2017 | 42.80 | 42.95 | 42.21 | 42.42 | 964,411 | -0.11(-0.26%) |
Oct 12, 2017 | 42.28 | 42.82 | 42.28 | 42.53 | 919,129 | +0.02(+0.04%) |
Oct 11, 2017 | 42.61 | 43.31 | 42.52 | 42.51 | 1,080,361 | +0.29(+0.68%) |
Oct 10, 2017 | 42.41 | 42.61 | 42.08 | 42.22 | 1,209,285 | +0.33(+0.80%) |
Oct 09, 2017 | 42.51 | 42.51 | 41.64 | 41.89 | 980,337 | -0.51(-1.20%) |
Oct 06, 2017 | 41.94 | 42.50 | 41.71 | 42.40 | 1,813,663 | +0.25(+0.59%) |
Oct 05, 2017 | 41.74 | 42.29 | 41.65 | 42.15 | 808,696 | +0.48(+1.16%) |
Oct 04, 2017 | 41.84 | 42.23 | 41.61 | 41.67 | 673,150 | -0.18(-0.42%) |
Oct 03, 2017 | 41.98 | 42.17 | 41.57 | 41.84 | 882,626 | -0.14(-0.33%) |
Oct 02, 2017 | 41.77 | 42.17 | 41.52 | 41.98 | 863,984 | +0.21(+0.51%) |
Sep 29, 2017 | 41.54 | 41.84 | 41.30 | 41.77 | 1,289,278 | +0.14(+0.33%) |
Sep 28, 2017 | 41.29 | 41.73 | 40.92 | 41.63 | 951,161 | +0.29(+0.70%) |
Sep 27, 2017 | 40.99 | 41.68 | 40.77 | 41.34 | 846,645 | +0.66(+1.62%) |
Sep 26, 2017 | 40.58 | 40.98 | 40.49 | 40.68 | 1,250,291 | +0.15(+0.37%) |
Sep 25, 2017 | 39.79 | 40.62 | 39.73 | 40.54 | 1,000,135 | +0.68(+1.70%) |
Sep 22, 2017 | 40.04 | 40.21 | 39.67 | 39.86 | 1,266,455 | -0.43(-1.06%) |
Sep 21, 2017 | 39.92 | 40.31 | 39.28 | 40.29 | 1,677,754 | -0.36(-0.89%) |
Sep 20, 2017 | 41.26 | 41.26 | 40.53 | 40.65 | 1,753,424 | -0.49(-1.20%) |
Sep 19, 2017 | 41.08 | 41.57 | 40.91 | 41.14 | 1,138,209 | +0.10(+0.25%) |
Sep 18, 2017 | 40.55 | 41.27 | 40.42 | 41.04 | 1,564,150 | +0.71(+1.75%) |
Sep 15, 2017 | 39.74 | 40.52 | 39.71 | 40.33 | 2,626,211 | +0.62(+1.57%) |
Sep 14, 2017 | 39.65 | 40.08 | 39.06 | 39.71 | 2,163,437 | +0.06(+0.16%) |
Sep 13, 2017 | 39.47 | 39.81 | 38.20 | 39.65 | 2,891,815 | +0.93(+2.40%) |
Sep 12, 2017 | 37.48 | 38.87 | 37.17 | 38.72 | 1,785,926 | +1.56(+4.19%) |
Sep 11, 2017 | 37.04 | 37.45 | 36.83 | 37.16 | 2,207,712 | +0.46(+1.26%) |
Sep 08, 2017 | 35.27 | 36.78 | 35.05 | 36.70 | 1,868,267 | +1.30(+3.67%) |
Sep 07, 2017 | 35.54 | 35.71 | 34.89 | 35.40 | 1,080,119 | -0.08(-0.24%) |
Sep 06, 2017 | 35.91 | 36.05 | 35.48 | 35.48 | 1,122,824 | -0.05(-0.13%) |
Sep 05, 2017 | 36.37 | 36.37 | 35.24 | 35.53 | 1,345,400 | -0.71(-1.97%) |
Sep 01, 2017 | 35.91 | 36.53 | 35.91 | 36.24 | 814,923 | +0.47(+1.32%) |
Aug 31, 2017 | 36.31 | 36.35 | 35.70 | 35.77 | 941,056 | -0.28(-0.77%) |
Aug 30, 2017 | 35.59 | 36.24 | 35.45 | 36.05 | 955,494 | +0.44(+1.22%) |
Aug 29, 2017 | 34.67 | 35.93 | 34.53 | 35.61 | 1,189,195 | +0.55(+1.56%) |
Aug 28, 2017 | 35.28 | 35.38 | 34.84 | 35.06 | 943,947 | -0.07(-0.19%) |
Aug 25, 2017 | 35.14 | 35.57 | 35.02 | 35.13 | 1,168,313 | +0.22(+0.64%) |
Aug 24, 2017 | 35.46 | 35.60 | 34.88 | 34.90 | 929,765 | -0.32(-0.92%) |
Aug 23, 2017 | 35.43 | 35.96 | 35.22 | 35.23 | 1,094,371 | -0.69(-1.91%) |
Aug 22, 2017 | 34.94 | 35.97 | 34.78 | 35.92 | 1,128,690 | +1.23(+3.56%) |
Aug 21, 2017 | 34.68 | 35.05 | 34.65 | 34.68 | 1,083,943 | -0.14(-0.40%) |
Aug 18, 2017 | 34.58 | 35.35 | 34.34 | 34.82 | 1,643,501 | -0.17(-0.48%) |
Aug 17, 2017 | 35.73 | 36.17 | 34.98 | 34.99 | 1,360,396 | -0.92(-2.56%) |
Aug 16, 2017 | 36.11 | 36.28 | 35.75 | 35.91 | 999,813 | -0.14(-0.39%) |
Aug 15, 2017 | 36.30 | 36.31 | 35.94 | 36.05 | 754,930 | -0.29(-0.79%) |
Aug 14, 2017 | 35.56 | 36.47 | 35.44 | 36.33 | 1,798,476 | +1.00(+2.84%) |
Aug 11, 2017 | 34.91 | 35.54 | 34.72 | 35.33 | 2,553,373 | +0.17(+0.47%) |
Aug 10, 2017 | 35.63 | 35.88 | 35.13 | 35.16 | 2,323,060 | -0.79(-2.19%) |
Aug 09, 2017 | 36.14 | 36.24 | 35.59 | 35.95 | 1,177,310 | -0.41(-1.12%) |
Aug 08, 2017 | 36.46 | 37.10 | 36.22 | 36.36 | 1,039,971 | -0.09(-0.25%) |
Aug 07, 2017 | 36.53 | 36.68 | 35.83 | 36.45 | 1,319,123 | -0.07(-0.18%) |
Aug 04, 2017 | 36.31 | 36.85 | 36.19 | 36.52 | 1,498,124 | +0.41(+1.13%) |
Aug 03, 2017 | 35.01 | 36.43 | 34.97 | 36.11 | 2,108,028 | +1.30(+3.72%) |
Aug 02, 2017 | 36.74 | 37.26 | 34.12 | 34.81 | 3,206,062 | -1.19(-3.32%) |
Aug 01, 2017 | 36.10 | 36.47 | 35.86 | 36.01 | 2,496,681 | -0.44(-1.22%) |
Jul 31, 2017 | 35.99 | 36.73 | 35.99 | 36.45 | 1,935,221 | +0.63(+1.76%) |
Jul 28, 2017 | 35.58 | 35.90 | 35.47 | 35.82 | 1,057,116 | -0.03(-0.08%) |
Jul 27, 2017 | 35.53 | 35.86 | 35.28 | 35.85 | 1,053,792 | +0.52(+1.47%) |
Jul 26, 2017 | 36.31 | 36.36 | 35.21 | 35.33 | 1,517,940 | -0.91(-2.50%) |
Jul 25, 2017 | 36.63 | 36.94 | 36.14 | 36.24 | 1,771,194 | +0.28(+0.77%) |
Jul 24, 2017 | 35.63 | 36.06 | 35.58 | 35.96 | 1,283,112 | +0.38(+1.07%) |
Jul 21, 2017 | 35.53 | 35.71 | 35.04 | 35.58 | 1,004,842 | -0.21(-0.60%) |
Jul 20, 2017 | 36.12 | 36.63 | 35.66 | 35.80 | 1,367,202 | -0.17(-0.46%) |
Jul 19, 2017 | 35.50 | 36.11 | 35.40 | 35.96 | 913,933 | +0.62(+1.76%) |
Jul 18, 2017 | 35.78 | 35.81 | 35.21 | 35.34 | 1,180,563 | -0.51(-1.42%) |
Jul 17, 2017 | 35.74 | 36.04 | 35.53 | 35.85 | 1,705,767 | +0.01(+0.03%) |
Jul 14, 2017 | 35.70 | 36.15 | 35.60 | 35.84 | 1,044,826 | +0.21(+0.60%) |
Jul 13, 2017 | 35.06 | 35.69 | 34.96 | 35.63 | 1,334,289 | +0.52(+1.48%) |
Jul 12, 2017 | 35.29 | 35.90 | 35.09 | 35.11 | 1,416,070 | +0.08(+0.24%) |
Jul 11, 2017 | 34.59 | 35.10 | 34.31 | 35.03 | 1,424,824 | +0.61(+1.78%) |
Jul 10, 2017 | 34.40 | 34.86 | 34.14 | 34.42 | 1,399,559 | -0.04(-0.11%) |
Jul 07, 2017 | 33.91 | 34.53 | 33.14 | 34.45 | 1,520,367 | +0.56(+1.67%) |
Jul 06, 2017 | 34.77 | 34.93 | 33.88 | 33.89 | 1,937,592 | -1.00(-2.87%) |
Jul 05, 2017 | 34.47 | 35.02 | 34.37 | 34.89 | 1,494,393 | +0.46(+1.34%) |
Jul 03, 2017 | 34.86 | 35.18 | 34.43 | 34.43 | 1,581,776 | -0.30(-0.85%) |
Jun 30, 2017 | 33.92 | 35.09 | 33.92 | 34.72 | 1,661,239 | +1.00(+2.97%) |
Jun 29, 2017 | 33.82 | 34.64 | 32.99 | 33.72 | 1,567,904 | -0.04(-0.11%) |
Jun 28, 2017 | 33.27 | 34.05 | 32.94 | 33.76 | 998,883 | +0.88(+2.68%) |
Jun 27, 2017 | 33.60 | 33.81 | 32.83 | 32.88 | 1,162,796 | -0.65(-1.93%) |
Jun 26, 2017 | 32.94 | 33.68 | 32.57 | 33.53 | 1,853,975 | +0.80(+2.43%) |
Jun 23, 2017 | 32.29 | 32.95 | 31.99 | 32.73 | 2,726,533 | +0.54(+1.67%) |
Jun 22, 2017 | 32.04 | 32.46 | 31.68 | 32.19 | 1,499,362 | +0.16(+0.49%) |
Jun 21, 2017 | 33.11 | 33.11 | 31.96 | 32.04 | 1,618,570 | -1.14(-3.43%) |
Jun 20, 2017 | 33.65 | 33.70 | 33.11 | 33.18 | 1,196,082 | -0.93(-2.72%) |
Jun 19, 2017 | 33.45 | 34.21 | 33.23 | 34.10 | 2,671,404 | +1.28(+3.89%) |
Jun 16, 2017 | 32.69 | 33.01 | 32.43 | 32.82 | 1,994,292 | +0.14(+0.42%) |
Jun 15, 2017 | 32.27 | 33.56 | 32.16 | 32.69 | 2,504,187 | -0.83(-2.49%) |
Jun 14, 2017 | 34.44 | 34.66 | 33.15 | 33.52 | 2,020,654 | -0.92(-2.66%) |
Jun 13, 2017 | 34.13 | 34.75 | 34.09 | 34.44 | 1,566,884 | +0.41(+1.20%) |
Jun 12, 2017 | 33.38 | 34.14 | 32.85 | 34.03 | 3,538,056 | +0.61(+1.83%) |
Jun 09, 2017 | 32.21 | 34.41 | 32.21 | 33.42 | 2,769,486 | +1.35(+4.22%) |
Jun 08, 2017 | 31.26 | 32.41 | 31.18 | 32.06 | 2,099,026 | +0.70(+2.24%) |
Jun 07, 2017 | 31.24 | 31.77 | 31.08 | 31.36 | 1,575,741 | +0.18(+0.56%) |
Jun 06, 2017 | 30.63 | 31.39 | 30.35 | 31.19 | 3,878,169 | +0.29(+0.93%) |
Jun 05, 2017 | 30.89 | 31.19 | 30.74 | 30.90 | 1,127,926 | -0.11(-0.36%) |
Jun 02, 2017 | 31.21 | 31.50 | 30.87 | 31.01 | 1,127,631 | -0.26(-0.83%) |
Jun 01, 2017 | 30.61 | 31.55 | 30.37 | 31.27 | 1,491,572 | +0.99(+3.26%) |
May 31, 2017 | 31.19 | 31.34 | 30.00 | 30.28 | 1,850,460 | -0.94(-3.02%) |
May 30, 2017 | 30.48 | 31.40 | 30.47 | 31.22 | 1,882,750 | +0.82(+2.70%) |
May 26, 2017 | 30.29 | 30.50 | 30.02 | 30.40 | 1,036,837 | +0.09(+0.30%) |
May 25, 2017 | 31.33 | 31.43 | 30.27 | 30.31 | 796,063 | -0.86(-2.76%) |
May 24, 2017 | 31.23 | 31.43 | 30.95 | 31.17 | 1,658,635 | -0.06(-0.18%) |
May 23, 2017 | 30.65 | 31.27 | 30.03 | 31.22 | 2,824,029 | +0.60(+1.96%) |
May 22, 2017 | 30.48 | 30.88 | 30.26 | 30.62 | 1,846,681 | +0.40(+1.31%) |
May 19, 2017 | 29.82 | 30.54 | 29.60 | 30.22 | 1,809,758 | +0.81(+2.76%) |
May 18, 2017 | 29.28 | 29.74 | 28.90 | 29.41 | 2,613,820 | -0.07(-0.25%) |
May 17, 2017 | 30.73 | 30.32 | 29.45 | 29.49 | 1,597,150 | -1.25(-4.06%) |
May 16, 2017 | 31.00 | 31.00 | 30.34 | 30.73 | 1,557,536 | -0.17(-0.54%) |
May 15, 2017 | 30.34 | 31.28 | 30.34 | 30.90 | 2,048,684 | +0.82(+2.73%) |
May 12, 2017 | 29.89 | 30.10 | 29.68 | 30.08 | 2,797,508 | -0.06(-0.18%) |
May 11, 2017 | 30.11 | 30.42 | 28.87 | 30.13 | 3,184,089 | -0.67(-2.19%) |
May 10, 2017 | 30.40 | 30.87 | 30.28 | 30.81 | 1,339,353 | +0.36(+1.18%) |
May 09, 2017 | 30.39 | 30.63 | 30.00 | 30.45 | 1,585,075 | +0.09(+0.30%) |
May 08, 2017 | 30.74 | 30.92 | 29.72 | 30.35 | 2,050,316 | -0.43(-1.41%) |
May 05, 2017 | 30.90 | 31.02 | 30.52 | 30.79 | 2,047,530 | +0.05(+0.15%) |
May 04, 2017 | 30.72 | 30.86 | 30.16 | 30.74 | 1,782,290 | +0.17(+0.54%) |
May 03, 2017 | 32.79 | 32.79 | 30.48 | 30.58 | 3,398,419 | -1.50(-4.67%) |
May 02, 2017 | 32.82 | 33.25 | 31.90 | 32.07 | 2,374,768 | -0.40(-1.22%) |
May 01, 2017 | 32.39 | 32.90 | 32.15 | 32.47 | 1,429,302 | +0.16(+0.49%) |
Apr 28, 2017 | 32.19 | 32.57 | 31.79 | 32.31 | 2,452,365 | -0.58(-1.77%) |
Apr 27, 2017 | 32.88 | 33.18 | 32.75 | 32.89 | 1,495,111 | -0.02(-0.06%) |
Apr 26, 2017 | 32.86 | 33.37 | 32.79 | 32.91 | 2,269,737 | -0.03(-0.08%) |
Apr 25, 2017 | 32.21 | 33.65 | 31.87 | 32.94 | 3,957,161 | +2.37(+7.77%) |
Apr 24, 2017 | 30.44 | 30.73 | 30.22 | 30.57 | 1,921,290 | +0.59(+1.97%) |
Apr 21, 2017 | 29.77 | 30.10 | 29.51 | 29.98 | 1,296,801 | +0.00(+0.00%) |
Apr 20, 2017 | 29.82 | 30.09 | 29.46 | 29.98 | 1,494,242 | +0.31(+1.06%) |
Apr 19, 2017 | 29.62 | 30.16 | 29.49 | 29.66 | 1,478,046 | +0.22(+0.75%) |
Apr 18, 2017 | 29.00 | 29.49 | 28.74 | 29.44 | 1,070,331 | +0.15(+0.50%) |
Apr 17, 2017 | 28.88 | 29.44 | 28.56 | 29.29 | 3,142,739 | +0.60(+2.09%) |
Apr 13, 2017 | 29.19 | 29.31 | 28.53 | 28.69 | 1,266,855 | -0.66(-2.23%) |
Apr 12, 2017 | 30.15 | 30.28 | 29.24 | 29.35 | 1,459,966 | -1.15(-3.76%) |
Apr 11, 2017 | 30.26 | 30.50 | 29.86 | 30.49 | 1,182,040 | +0.18(+0.58%) |
Apr 10, 2017 | 30.08 | 30.65 | 30.08 | 30.32 | 1,315,790 | +0.28(+0.92%) |
Apr 07, 2017 | 29.93 | 30.40 | 29.78 | 30.04 | 1,319,752 | +0.13(+0.43%) |
Apr 06, 2017 | 28.88 | 30.19 | 28.77 | 29.91 | 2,200,945 | +1.19(+4.15%) |
Apr 05, 2017 | 28.65 | 29.53 | 28.63 | 28.72 | 2,427,369 | +0.38(+1.34%) |
Apr 04, 2017 | 28.17 | 28.39 | 27.94 | 28.34 | 981,486 | +0.11(+0.39%) |
Apr 03, 2017 | 29.02 | 29.21 | 28.16 | 28.23 | 1,356,252 | -0.78(-2.68%) |
Mar 31, 2017 | 28.89 | 29.19 | 28.77 | 29.01 | 1,362,420 | +0.01(+0.03%) |
Mar 30, 2017 | 28.43 | 29.15 | 28.30 | 29.00 | 1,858,893 | +0.56(+1.98%) |
Mar 29, 2017 | 27.62 | 28.62 | 27.50 | 28.43 | 1,684,383 | +0.78(+2.81%) |
Mar 28, 2017 | 27.30 | 27.73 | 27.30 | 27.66 | 3,074,859 | +0.34(+1.25%) |
Mar 27, 2017 | 26.89 | 27.44 | 26.48 | 27.31 | 1,480,876 | -0.40(-1.43%) |
Mar 24, 2017 | 27.79 | 28.00 | 27.36 | 27.71 | 1,354,794 | +0.06(+0.23%) |
Mar 23, 2017 | 27.39 | 27.83 | 27.23 | 27.65 | 990,577 | +0.20(+0.74%) |
Mar 22, 2017 | 27.43 | 27.73 | 27.18 | 27.44 | 1,308,234 | -0.14(-0.50%) |
Mar 21, 2017 | 28.74 | 28.89 | 27.33 | 27.58 | 1,795,602 | -0.89(-3.11%) |
Mar 20, 2017 | 28.65 | 28.82 | 28.22 | 28.47 | 1,347,401 | -0.30(-1.06%) |
Mar 17, 2017 | 28.23 | 29.21 | 28.22 | 28.77 | 2,854,856 | +0.72(+2.57%) |
Mar 16, 2017 | 28.78 | 29.02 | 28.00 | 28.05 | 1,190,218 | -0.67(-2.32%) |
Mar 15, 2017 | 28.04 | 29.13 | 27.92 | 28.72 | 2,471,128 | +0.98(+3.53%) |
Mar 14, 2017 | 27.70 | 27.87 | 27.07 | 27.74 | 1,430,222 | -0.16(-0.56%) |
Mar 13, 2017 | 27.92 | 28.13 | 27.61 | 27.90 | 1,120,534 | -0.05(-0.17%) |
Mar 10, 2017 | 27.90 | 28.13 | 27.10 | 27.94 | 2,142,090 | +0.47(+1.71%) |
Mar 09, 2017 | 28.73 | 28.90 | 27.02 | 27.47 | 2,997,152 | -1.29(-4.50%) |
Mar 08, 2017 | 29.24 | 29.62 | 28.67 | 28.77 | 1,467,650 | -0.54(-1.83%) |
Mar 07, 2017 | 29.31 | 29.66 | 29.21 | 29.30 | 1,110,710 | -0.37(-1.24%) |
Mar 06, 2017 | 29.36 | 29.80 | 29.25 | 29.67 | 1,008,453 | -0.07(-0.25%) |
Mar 03, 2017 | 29.29 | 29.76 | 29.18 | 29.74 | 1,281,669 | +0.43(+1.48%) |
Mar 02, 2017 | 29.80 | 30.04 | 29.29 | 29.31 | 1,518,031 | -0.71(-2.36%) |
Mar 01, 2017 | 29.58 | 30.19 | 29.33 | 30.02 | 2,021,321 | +1.23(+4.29%) |
Feb 28, 2017 | 28.58 | 28.98 | 28.46 | 28.78 | 2,081,385 | +0.13(+0.45%) |
Feb 27, 2017 | 28.23 | 28.78 | 27.94 | 28.66 | 1,786,846 | +0.69(+2.47%) |
Feb 24, 2017 | 27.26 | 28.04 | 26.70 | 27.96 | 1,724,821 | +0.41(+1.47%) |
Feb 23, 2017 | 28.75 | 29.05 | 27.40 | 27.56 | 2,581,806 | -1.38(-4.78%) |
Feb 22, 2017 | 30.53 | 30.68 | 28.70 | 28.94 | 2,605,657 | -0.66(-2.24%) |
Feb 21, 2017 | 29.57 | 29.70 | 29.35 | 29.61 | 1,016,231 | +0.12(+0.41%) |
Feb 17, 2017 | 29.49 | 29.49 | 29.49 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.04 | 30.16 | 29.32 | 29.49 | 1,275,881 | -0.59(-1.96%) |
Feb 15, 2017 | 29.75 | 30.16 | 29.56 | 30.07 | 1,059,856 | +0.21(+0.71%) |
Feb 14, 2017 | 29.70 | 30.18 | 29.35 | 29.86 | 1,171,164 | -0.01(-0.03%) |
Feb 13, 2017 | 30.30 | 30.62 | 29.86 | 29.87 | 1,414,192 | -0.12(-0.40%) |
Feb 10, 2017 | 29.12 | 30.04 | 29.00 | 29.99 | 1,920,721 | +1.13(+3.93%) |
Feb 09, 2017 | 28.50 | 29.12 | 28.48 | 28.86 | 824,069 | +0.36(+1.26%) |
Feb 08, 2017 | 28.55 | 28.66 | 28.04 | 28.50 | 1,523,097 | -0.14(-0.48%) |
Feb 07, 2017 | 29.38 | 29.44 | 28.53 | 28.64 | 1,077,182 | -0.59(-2.02%) |
Feb 06, 2017 | 29.80 | 29.94 | 29.14 | 29.23 | 853,312 | -0.86(-2.85%) |
Feb 03, 2017 | 29.60 | 30.19 | 29.57 | 30.08 | 1,200,673 | +0.83(+2.83%) |
Feb 02, 2017 | 29.43 | 29.49 | 29.04 | 29.25 | 1,682,279 | -0.31(-1.06%) |
Feb 01, 2017 | 29.58 | 29.94 | 29.24 | 29.57 | 1,456,258 | +0.27(+0.91%) |
Jan 31, 2017 | 29.24 | 29.66 | 28.84 | 29.30 | 1,161,600 | +0.01(+0.03%) |
Jan 30, 2017 | 30.10 | 30.10 | 28.80 | 29.29 | 1,510,154 | -1.22(-3.99%) |
Jan 27, 2017 | 30.34 | 30.81 | 30.19 | 30.51 | 1,618,257 | +0.12(+0.39%) |
Jan 26, 2017 | 30.90 | 31.21 | 29.90 | 30.39 | 1,561,918 | +0.16(+0.52%) |
Jan 25, 2017 | 30.43 | 30.48 | 29.75 | 30.23 | 4,456,026 | +0.30(+1.02%) |
Jan 24, 2017 | 29.24 | 30.34 | 29.09 | 29.93 | 1,018,248 | +1.12(+3.90%) |
Jan 23, 2017 | 28.64 | 29.14 | 28.41 | 28.80 | 754,064 | -0.29(-1.01%) |
Jan 20, 2017 | 28.61 | 29.28 | 28.61 | 29.10 | 873,086 | +0.64(+2.23%) |
Jan 19, 2017 | 29.28 | 29.45 | 28.34 | 28.46 | 1,938,877 | -0.80(-2.74%) |
Jan 18, 2017 | 29.24 | 29.75 | 29.02 | 29.26 | 937,284 | +0.28(+0.95%) |
Jan 17, 2017 | 29.58 | 29.58 | 28.73 | 28.99 | 696,580 | -0.48(-1.63%) |
Jan 13, 2017 | 29.47 | 29.47 | 29.47 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.66 | 28.91 | 997,311 | -0.62(-2.09%) |
Jan 11, 2017 | 29.43 | 29.55 | 29.11 | 29.53 | 657,080 | +0.21(+0.72%) |
Jan 10, 2017 | 29.19 | 29.89 | 28.84 | 29.32 | 878,589 | +0.51(+1.76%) |
Jan 09, 2017 | 28.94 | 29.19 | 28.50 | 28.81 | 883,001 | -0.14(-0.48%) |
Jan 06, 2017 | 29.52 | 29.68 | 28.95 | 28.95 | 1,678,116 | -0.19(-0.66%) |
Jan 05, 2017 | 29.92 | 30.48 | 29.08 | 29.14 | 1,903,582 | -0.81(-2.71%) |
Jan 04, 2017 | 29.66 | 30.02 | 29.20 | 29.96 | 1,227,387 | +0.53(+1.78%) |
Jan 03, 2017 | 29.61 | 30.29 | 29.25 | 29.43 | 1,469,916 | +0.38(+1.30%) |
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.68 | 29.92 | 29.41 | 29.55 | 679,598 | +0.06(+0.19%) |
Dec 28, 2016 | 29.97 | 30.24 | 29.33 | 29.49 | 628,839 | -0.29(-0.96%) |
Dec 27, 2016 | 29.63 | 30.00 | 29.50 | 29.78 | 487,787 | +0.06(+0.22%) |
Dec 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.45 | 29.81 | 29.37 | 29.49 | 880,466 | -0.14(-0.47%) |
Dec 21, 2016 | 29.37 | 29.90 | 29.28 | 29.62 | 970,131 | +0.19(+0.66%) |
Dec 20, 2016 | 29.07 | 29.61 | 28.76 | 29.43 | 1,785,062 | +0.39(+1.33%) |
Dec 19, 2016 | 29.29 | 29.73 | 28.74 | 29.04 | 1,811,623 | +0.44(+1.55%) |
Dec 16, 2016 | 29.37 | 29.43 | 28.56 | 28.60 | 3,422,029 | -0.82(-2.79%) |
Dec 15, 2016 | 29.21 | 29.97 | 29.07 | 29.42 | 1,056,161 | +0.00(+0.00%) |
Dec 14, 2016 | 30.35 | 30.52 | 29.28 | 29.42 | 1,955,593 | -1.03(-3.39%) |
Dec 13, 2016 | 28.17 | 30.56 | 28.07 | 30.45 | 4,504,575 | +2.58(+9.26%) |
Dec 12, 2016 | 29.30 | 29.30 | 27.82 | 27.87 | 2,472,200 | -1.45(-4.93%) |
Dec 09, 2016 | 29.84 | 30.18 | 29.27 | 29.32 | 1,156,040 | -0.48(-1.61%) |
Dec 08, 2016 | 29.63 | 29.84 | 29.24 | 29.80 | 891,887 | +0.22(+0.75%) |
Dec 07, 2016 | 28.77 | 29.66 | 28.65 | 29.58 | 1,296,490 | +0.93(+3.25%) |
Dec 06, 2016 | 27.42 | 28.69 | 27.38 | 28.65 | 1,605,204 | +1.15(+4.19%) |
Dec 05, 2016 | 27.73 | 28.08 | 27.43 | 27.49 | 1,065,282 | +0.13(+0.47%) |
Dec 02, 2016 | 27.41 | 27.66 | 27.20 | 27.37 | 1,396,784 | -0.17(-0.60%) |