Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.56 | 41.80 | 40.84 | 41.13 | 154,008 | -0.19(-0.46%) |
Nov 29, 2017 | 40.89 | 41.37 | 40.86 | 41.32 | 98,670 | +0.38(+0.94%) |
Nov 28, 2017 | 40.12 | 40.98 | 39.88 | 40.94 | 137,794 | +0.86(+2.15%) |
Nov 27, 2017 | 40.36 | 40.55 | 39.93 | 40.07 | 137,602 | -0.29(-0.71%) |
Nov 24, 2017 | 40.27 | 40.65 | 39.93 | 40.36 | 60,954 | +0.14(+0.36%) |
Nov 22, 2017 | 41.03 | 41.25 | 40.17 | 40.22 | 100,872 | -0.81(-1.98%) |
Nov 21, 2017 | 40.22 | 41.27 | 40.22 | 41.03 | 164,442 | +1.01(+2.51%) |
Nov 20, 2017 | 39.64 | 40.12 | 39.64 | 40.03 | 223,987 | +0.38(+0.97%) |
Nov 17, 2017 | 39.31 | 39.74 | 39.21 | 39.64 | 101,904 | +0.05(+0.12%) |
Nov 16, 2017 | 39.31 | 39.64 | 39.26 | 39.60 | 112,232 | +0.62(+1.60%) |
Nov 15, 2017 | 38.45 | 39.12 | 38.14 | 38.97 | 289,389 | +0.43(+1.12%) |
Nov 14, 2017 | 38.40 | 38.73 | 37.97 | 38.54 | 196,264 | -0.19(-0.49%) |
Nov 13, 2017 | 39.12 | 39.26 | 38.54 | 38.73 | 307,082 | -0.67(-1.70%) |
Nov 10, 2017 | 38.69 | 39.74 | 38.54 | 39.40 | 457,676 | -0.77(-1.91%) |
Nov 09, 2017 | 40.75 | 40.79 | 39.79 | 40.17 | 137,742 | -0.89(-2.16%) |
Nov 08, 2017 | 40.44 | 41.10 | 40.05 | 41.06 | 169,129 | +0.38(+0.94%) |
Nov 07, 2017 | 40.77 | 40.96 | 40.39 | 40.67 | 187,738 | +0.05(+0.12%) |
Nov 06, 2017 | 40.48 | 40.87 | 40.16 | 40.63 | 201,814 | +0.24(+0.59%) |
Nov 03, 2017 | 40.10 | 40.58 | 40.00 | 40.39 | 164,609 | +0.29(+0.72%) |
Nov 02, 2017 | 40.63 | 40.82 | 39.84 | 40.10 | 275,991 | -0.48(-1.18%) |
Nov 01, 2017 | 42.44 | 42.54 | 40.24 | 40.58 | 300,256 | -1.77(-4.18%) |
Oct 31, 2017 | 41.01 | 42.71 | 40.72 | 42.35 | 388,015 | +1.58(+3.87%) |
Oct 30, 2017 | 40.63 | 42.11 | 40.44 | 40.77 | 360,671 | +0.19(+0.47%) |
Oct 27, 2017 | 36.71 | 40.70 | 36.23 | 40.58 | 377,630 | +4.73(+13.20%) |
Oct 26, 2017 | 35.13 | 35.99 | 35.13 | 35.85 | 155,048 | +0.76(+2.18%) |
Oct 25, 2017 | 34.70 | 35.11 | 34.27 | 35.08 | 141,633 | +0.24(+0.69%) |
Oct 24, 2017 | 34.70 | 34.99 | 34.37 | 34.84 | 81,694 | +0.19(+0.55%) |
Oct 23, 2017 | 34.75 | 35.15 | 34.56 | 34.65 | 124,747 | -0.10(-0.28%) |
Oct 20, 2017 | 34.46 | 35.03 | 34.13 | 34.75 | 194,604 | +0.62(+1.82%) |
Oct 19, 2017 | 34.60 | 34.60 | 33.93 | 34.13 | 168,918 | -0.57(-1.65%) |
Oct 18, 2017 | 34.70 | 34.89 | 34.47 | 34.70 | 144,192 | +0.00(+0.00%) |
Oct 17, 2017 | 35.23 | 35.32 | 34.51 | 34.70 | 140,833 | -0.48(-1.36%) |
Oct 16, 2017 | 35.99 | 36.13 | 35.03 | 35.18 | 153,687 | -0.72(-2.00%) |
Oct 13, 2017 | 36.04 | 36.09 | 35.80 | 35.89 | 134,935 | +0.14(+0.40%) |
Oct 12, 2017 | 35.75 | 36.09 | 35.66 | 35.75 | 118,661 | +0.00(+0.00%) |
Oct 11, 2017 | 35.66 | 36.04 | 35.66 | 35.75 | 126,596 | +0.10(+0.27%) |
Oct 10, 2017 | 35.85 | 35.85 | 35.56 | 35.66 | 152,660 | +0.05(+0.13%) |
Oct 09, 2017 | 35.37 | 35.70 | 35.32 | 35.61 | 169,739 | +0.24(+0.68%) |
Oct 06, 2017 | 35.08 | 35.46 | 35.08 | 35.37 | 94,436 | +0.19(+0.54%) |
Oct 05, 2017 | 35.23 | 35.46 | 35.03 | 35.18 | 143,033 | +0.05(+0.14%) |
Oct 04, 2017 | 35.27 | 35.37 | 34.91 | 35.13 | 127,195 | -0.10(-0.27%) |
Oct 03, 2017 | 35.18 | 35.23 | 34.89 | 35.23 | 129,462 | +0.05(+0.14%) |
Oct 02, 2017 | 34.27 | 35.18 | 34.27 | 35.18 | 138,313 | +1.05(+3.08%) |
Sep 29, 2017 | 34.08 | 34.32 | 33.93 | 34.13 | 212,404 | -0.05(-0.14%) |
Sep 28, 2017 | 34.84 | 34.89 | 34.08 | 34.17 | 212,098 | -0.76(-2.19%) |
Sep 27, 2017 | 34.37 | 35.08 | 34.17 | 34.94 | 219,106 | +0.72(+2.09%) |
Sep 26, 2017 | 33.41 | 34.51 | 33.31 | 34.22 | 155,320 | +0.91(+2.73%) |
Sep 25, 2017 | 33.22 | 33.43 | 33.12 | 33.31 | 157,780 | +0.10(+0.29%) |
Sep 22, 2017 | 32.79 | 33.39 | 32.76 | 33.22 | 158,727 | +0.33(+1.02%) |
Sep 21, 2017 | 32.79 | 33.07 | 32.64 | 32.88 | 217,907 | +0.05(+0.15%) |
Sep 20, 2017 | 32.69 | 33.08 | 32.64 | 32.84 | 141,698 | +0.05(+0.15%) |
Sep 19, 2017 | 33.12 | 33.22 | 32.74 | 32.79 | 142,292 | -0.33(-1.01%) |
Sep 18, 2017 | 33.12 | 33.46 | 32.93 | 33.12 | 256,902 | +0.05(+0.14%) |
Sep 15, 2017 | 32.55 | 33.12 | 32.36 | 33.07 | 304,970 | +0.57(+1.76%) |
Sep 14, 2017 | 32.69 | 32.79 | 32.36 | 32.50 | 129,973 | -0.24(-0.73%) |
Sep 13, 2017 | 32.55 | 32.86 | 32.55 | 32.74 | 190,988 | +0.19(+0.59%) |
Sep 12, 2017 | 32.64 | 32.98 | 32.55 | 32.55 | 132,520 | +0.00(+0.00%) |
Sep 11, 2017 | 32.74 | 32.79 | 32.50 | 32.55 | 105,651 | +0.05(+0.15%) |
Sep 08, 2017 | 31.98 | 32.64 | 31.88 | 32.50 | 175,547 | +0.57(+1.80%) |
Sep 07, 2017 | 32.64 | 32.64 | 31.83 | 31.93 | 235,535 | -0.67(-2.05%) |
Sep 06, 2017 | 32.60 | 32.93 | 32.36 | 32.60 | 158,911 | +0.10(+0.29%) |
Sep 05, 2017 | 32.69 | 32.88 | 32.21 | 32.50 | 177,961 | -0.33(-1.02%) |
Sep 01, 2017 | 32.69 | 32.84 | 32.50 | 32.84 | 94,189 | +0.29(+0.88%) |
Aug 31, 2017 | 32.36 | 32.79 | 32.31 | 32.55 | 105,214 | +0.33(+1.04%) |
Aug 30, 2017 | 31.93 | 32.24 | 31.74 | 32.21 | 116,235 | +0.33(+1.05%) |
Aug 29, 2017 | 31.64 | 31.98 | 31.64 | 31.88 | 121,983 | +0.10(+0.30%) |
Aug 28, 2017 | 31.59 | 32.07 | 31.59 | 31.78 | 133,081 | +0.24(+0.76%) |
Aug 25, 2017 | 31.64 | 31.93 | 31.50 | 31.55 | 142,241 | +0.05(+0.15%) |
Aug 24, 2017 | 31.55 | 31.74 | 31.45 | 31.50 | 99,091 | +0.00(+0.00%) |
Aug 23, 2017 | 31.45 | 31.57 | 31.35 | 31.50 | 129,109 | -0.19(-0.60%) |
Aug 22, 2017 | 31.35 | 31.76 | 31.35 | 31.69 | 176,764 | +0.33(+1.07%) |
Aug 21, 2017 | 31.50 | 31.50 | 31.21 | 31.35 | 247,169 | -0.10(-0.30%) |
Aug 18, 2017 | 31.16 | 31.52 | 31.07 | 31.45 | 314,977 | +0.10(+0.30%) |
Aug 17, 2017 | 31.11 | 31.69 | 31.02 | 31.35 | 195,308 | +0.00(+0.00%) |
Aug 16, 2017 | 31.26 | 31.45 | 31.16 | 31.35 | 117,722 | +0.19(+0.61%) |
Aug 15, 2017 | 31.64 | 31.77 | 31.16 | 31.16 | 141,199 | -0.43(-1.36%) |
Aug 14, 2017 | 31.50 | 31.93 | 31.50 | 31.59 | 151,062 | +0.48(+1.54%) |
Aug 11, 2017 | 30.88 | 31.35 | 30.49 | 31.11 | 161,186 | +0.00(+0.00%) |
Aug 10, 2017 | 31.83 | 31.88 | 31.11 | 31.11 | 139,388 | -0.93(-2.91%) |
Aug 09, 2017 | 32.14 | 32.38 | 31.86 | 32.05 | 165,587 | -0.33(-1.03%) |
Aug 08, 2017 | 31.81 | 32.71 | 31.81 | 32.38 | 272,095 | +0.57(+1.80%) |
Aug 07, 2017 | 31.62 | 31.95 | 31.47 | 31.81 | 182,941 | +0.14(+0.45%) |
Aug 04, 2017 | 31.38 | 31.90 | 31.38 | 31.67 | 194,517 | +0.29(+0.91%) |
Aug 03, 2017 | 31.52 | 31.81 | 31.19 | 31.38 | 187,211 | -0.14(-0.45%) |
Aug 02, 2017 | 31.95 | 32.00 | 31.24 | 31.52 | 198,351 | -0.43(-1.34%) |
Aug 01, 2017 | 32.14 | 32.62 | 31.95 | 31.95 | 225,520 | +0.19(+0.60%) |
Jul 31, 2017 | 32.09 | 32.24 | 31.10 | 31.76 | 518,392 | -0.43(-1.33%) |
Jul 28, 2017 | 34.19 | 34.19 | 32.14 | 32.19 | 499,391 | -2.81(-8.04%) |
Jul 27, 2017 | 34.86 | 35.62 | 34.72 | 35.00 | 209,421 | +0.29(+0.82%) |
Jul 26, 2017 | 34.77 | 34.77 | 34.24 | 34.72 | 128,652 | -0.05(-0.14%) |
Jul 25, 2017 | 34.67 | 35.15 | 34.62 | 34.77 | 191,805 | +0.29(+0.83%) |
Jul 24, 2017 | 34.77 | 34.81 | 34.24 | 34.48 | 167,091 | -0.38(-1.09%) |
Jul 21, 2017 | 35.39 | 35.39 | 34.43 | 34.86 | 422,980 | -0.19(-0.54%) |
Jul 20, 2017 | 35.15 | 34.62 | 35.05 | 137,219 | +0.19(+0.55%) | |
Jul 19, 2017 | 34.48 | 35.00 | 34.38 | 34.86 | 221,743 | +0.38(+1.11%) |
Jul 18, 2017 | 34.72 | 34.91 | 34.43 | 34.48 | 161,833 | -0.43(-1.23%) |
Jul 17, 2017 | 35.00 | 35.05 | 34.57 | 34.91 | 144,231 | -0.10(-0.27%) |
Jul 14, 2017 | 34.77 | 35.19 | 34.77 | 35.00 | 176,906 | +0.10(+0.27%) |
Jul 13, 2017 | 34.43 | 34.96 | 34.38 | 34.91 | 222,919 | +0.43(+1.24%) |
Jul 12, 2017 | 34.34 | 34.77 | 34.10 | 34.48 | 144,278 | +0.48(+1.40%) |
Jul 11, 2017 | 33.91 | 34.67 | 33.86 | 34.00 | 420,384 | +0.05(+0.14%) |
Jul 10, 2017 | 34.34 | 34.53 | 33.86 | 33.95 | 262,857 | -0.67(-1.93%) |
Jul 07, 2017 | 34.53 | 34.67 | 33.86 | 34.62 | 264,219 | +0.29(+0.83%) |
Jul 06, 2017 | 34.77 | 34.86 | 34.26 | 34.34 | 240,927 | -0.67(-1.91%) |
Jul 05, 2017 | 35.39 | 35.53 | 34.57 | 35.00 | 255,927 | -0.43(-1.21%) |
Jul 03, 2017 | 35.34 | 35.53 | 35.19 | 35.43 | 116,223 | +0.05(+0.13%) |
Jun 30, 2017 | 35.24 | 35.55 | 34.96 | 35.39 | 155,107 | +0.24(+0.68%) |
Jun 29, 2017 | 35.19 | 35.19 | 34.81 | 35.15 | 185,056 | +0.10(+0.27%) |
Jun 28, 2017 | 34.67 | 35.15 | 34.48 | 35.05 | 190,272 | +0.67(+1.94%) |
Jun 27, 2017 | 34.48 | 34.81 | 33.86 | 34.38 | 360,615 | -0.14(-0.41%) |
Jun 26, 2017 | 33.76 | 34.65 | 33.72 | 34.53 | 380,121 | +0.76(+2.26%) |
Jun 23, 2017 | 33.48 | 33.86 | 33.33 | 33.76 | 264,823 | +0.29(+0.85%) |
Jun 22, 2017 | 33.33 | 33.64 | 33.29 | 33.48 | 128,486 | +0.14(+0.43%) |
Jun 21, 2017 | 33.48 | 33.62 | 33.19 | 33.33 | 291,627 | -0.14(-0.43%) |
Jun 20, 2017 | 33.86 | 34.00 | 33.38 | 33.48 | 170,369 | -0.57(-1.68%) |
Jun 19, 2017 | 33.95 | 34.24 | 33.91 | 34.05 | 176,241 | +0.05(+0.14%) |
Jun 16, 2017 | 33.86 | 34.24 | 33.72 | 34.00 | 336,083 | -0.05(-0.14%) |
Jun 15, 2017 | 34.10 | 34.34 | 33.81 | 34.05 | 111,546 | -0.14(-0.42%) |
Jun 14, 2017 | 34.48 | 34.53 | 34.15 | 34.19 | 133,485 | -0.24(-0.69%) |
Jun 13, 2017 | 34.34 | 34.74 | 34.15 | 34.43 | 180,227 | +0.14(+0.42%) |
Jun 12, 2017 | 34.72 | 35.00 | 34.17 | 34.29 | 300,235 | -0.33(-0.96%) |
Jun 09, 2017 | 33.38 | 34.62 | 33.33 | 34.62 | 197,285 | +1.24(+3.71%) |
Jun 08, 2017 | 32.76 | 33.64 | 32.60 | 33.38 | 201,011 | +0.67(+2.04%) |
Jun 07, 2017 | 32.81 | 32.81 | 32.43 | 32.71 | 197,358 | -0.10(-0.29%) |
Jun 06, 2017 | 32.43 | 33.00 | 32.33 | 32.81 | 269,881 | +0.10(+0.29%) |
Jun 05, 2017 | 33.24 | 33.24 | 32.48 | 32.71 | 221,834 | -0.57(-1.72%) |
Jun 02, 2017 | 32.86 | 33.81 | 32.81 | 33.29 | 260,278 | +0.33(+1.01%) |
Jun 01, 2017 | 32.95 | 32.95 | 32.38 | 32.95 | 319,370 | +0.10(+0.29%) |
May 31, 2017 | 32.86 | 33.10 | 32.38 | 32.86 | 319,547 | +0.00(+0.00%) |
May 30, 2017 | 33.14 | 33.33 | 32.76 | 32.86 | 182,768 | -0.43(-1.29%) |
May 26, 2017 | 33.24 | 33.33 | 33.10 | 33.29 | 134,661 | +0.00(+0.00%) |
May 25, 2017 | 33.38 | 33.72 | 33.05 | 33.29 | 155,727 | +0.10(+0.29%) |
May 24, 2017 | 33.29 | 33.48 | 33.00 | 33.19 | 163,125 | -0.10(-0.29%) |
May 23, 2017 | 33.24 | 33.45 | 33.00 | 33.29 | 198,021 | +0.10(+0.29%) |
May 22, 2017 | 33.19 | 33.38 | 33.00 | 33.19 | 128,409 | +0.00(+0.00%) |
May 19, 2017 | 33.38 | 33.76 | 33.14 | 33.19 | 331,714 | -0.19(-0.57%) |
May 18, 2017 | 33.62 | 34.00 | 33.22 | 33.38 | 362,668 | -0.33(-0.99%) |
May 17, 2017 | 33.48 | 33.76 | 33.00 | 33.72 | 454,673 | +0.24(+0.71%) |
May 16, 2017 | 33.48 | 33.72 | 33.00 | 33.48 | 401,726 | +0.00(+0.00%) |
May 15, 2017 | 33.14 | 33.57 | 33.10 | 33.48 | 180,927 | +0.43(+1.30%) |
May 12, 2017 | 33.53 | 33.53 | 32.91 | 33.05 | 205,668 | -0.52(-1.56%) |
May 11, 2017 | 33.67 | 33.93 | 33.19 | 33.57 | 190,014 | -0.14(-0.42%) |
May 10, 2017 | 33.81 | 33.91 | 33.43 | 33.72 | 242,915 | -0.07(-0.21%) |
May 09, 2017 | 33.55 | 34.26 | 33.50 | 33.79 | 188,072 | +0.19(+0.57%) |
May 08, 2017 | 33.74 | 34.07 | 33.48 | 33.60 | 106,003 | -0.29(-0.84%) |
May 05, 2017 | 34.41 | 34.41 | 33.50 | 33.88 | 182,398 | -0.43(-1.25%) |
May 04, 2017 | 34.22 | 34.50 | 33.84 | 34.31 | 145,020 | +0.38(+1.12%) |
May 03, 2017 | 34.17 | 34.22 | 33.50 | 33.93 | 209,660 | -0.52(-1.52%) |
May 02, 2017 | 35.22 | 35.50 | 34.26 | 34.45 | 264,468 | -0.81(-2.29%) |
May 01, 2017 | 35.02 | 36.02 | 34.17 | 35.26 | 439,937 | +0.33(+0.95%) |
Apr 28, 2017 | 34.79 | 35.36 | 34.47 | 34.93 | 279,043 | +0.05(+0.14%) |
Apr 27, 2017 | 35.17 | 35.31 | 33.64 | 34.88 | 493,353 | -0.38(-1.08%) |
Apr 26, 2017 | 34.60 | 35.36 | 34.31 | 35.26 | 267,574 | +0.57(+1.65%) |
Apr 25, 2017 | 34.55 | 35.02 | 34.41 | 34.69 | 206,146 | +0.52(+1.53%) |
Apr 24, 2017 | 34.03 | 34.55 | 33.64 | 34.17 | 373,844 | +0.71(+2.13%) |
Apr 21, 2017 | 33.84 | 33.93 | 33.41 | 33.45 | 294,206 | -0.57(-1.68%) |
Apr 20, 2017 | 33.88 | 34.17 | 33.60 | 34.03 | 181,425 | +0.29(+0.85%) |
Apr 19, 2017 | 33.88 | 34.29 | 33.60 | 33.74 | 179,728 | +0.00(+0.00%) |
Apr 18, 2017 | 33.69 | 33.93 | 33.31 | 33.74 | 192,113 | -0.10(-0.28%) |
Apr 17, 2017 | 33.26 | 33.98 | 33.26 | 33.84 | 108,120 | +0.57(+1.72%) |
Apr 13, 2017 | 33.98 | 34.07 | 33.22 | 33.26 | 112,529 | -0.67(-1.96%) |
Apr 12, 2017 | 34.64 | 34.64 | 33.86 | 33.93 | 133,677 | -0.71(-2.06%) |
Apr 11, 2017 | 33.45 | 34.88 | 33.41 | 34.64 | 261,647 | +1.38(+4.15%) |
Apr 10, 2017 | 33.36 | 33.69 | 33.00 | 33.26 | 147,727 | -0.19(-0.57%) |
Apr 07, 2017 | 33.31 | 33.64 | 33.22 | 33.45 | 237,087 | -0.10(-0.28%) |
Apr 06, 2017 | 33.64 | 33.74 | 33.17 | 33.55 | 188,907 | -0.10(-0.28%) |
Apr 05, 2017 | 33.93 | 34.45 | 33.36 | 33.64 | 179,901 | -0.05(-0.14%) |
Apr 04, 2017 | 33.79 | 34.03 | 33.45 | 33.69 | 214,245 | -0.10(-0.28%) |
Apr 03, 2017 | 34.98 | 35.02 | 33.44 | 33.79 | 305,547 | -1.09(-3.14%) |
Mar 31, 2017 | 33.88 | 35.17 | 33.88 | 34.88 | 422,175 | +0.71(+2.09%) |
Mar 30, 2017 | 33.74 | 34.22 | 33.74 | 34.17 | 148,794 | +0.43(+1.27%) |
Mar 29, 2017 | 33.41 | 33.98 | 33.26 | 33.74 | 98,201 | +0.19(+0.57%) |
Mar 28, 2017 | 33.26 | 33.64 | 32.98 | 33.55 | 86,246 | +0.24(+0.71%) |
Mar 27, 2017 | 32.84 | 33.50 | 32.31 | 33.31 | 132,303 | +0.05(+0.14%) |
Mar 24, 2017 | 33.41 | 33.69 | 33.03 | 33.26 | 114,740 | -0.05(-0.14%) |
Mar 23, 2017 | 33.36 | 33.84 | 33.17 | 33.31 | 83,274 | -0.10(-0.28%) |
Mar 22, 2017 | 33.26 | 33.79 | 32.93 | 33.41 | 110,339 | +0.00(+0.00%) |
Mar 21, 2017 | 34.45 | 34.50 | 33.31 | 33.41 | 153,341 | -0.95(-2.77%) |
Mar 20, 2017 | 34.64 | 34.64 | 34.07 | 34.36 | 120,040 | -0.29(-0.82%) |
Mar 17, 2017 | 34.45 | 34.79 | 33.88 | 34.64 | 386,112 | +0.24(+0.69%) |
Mar 16, 2017 | 34.79 | 34.88 | 34.07 | 34.41 | 104,114 | -0.05(-0.14%) |
Mar 15, 2017 | 34.26 | 34.69 | 34.07 | 34.45 | 137,673 | +0.38(+1.12%) |
Mar 14, 2017 | 34.26 | 34.26 | 33.69 | 34.07 | 97,827 | -0.29(-0.83%) |
Mar 13, 2017 | 34.26 | 34.64 | 34.17 | 34.36 | 145,718 | -0.05(-0.14%) |
Mar 10, 2017 | 34.07 | 34.62 | 34.07 | 34.41 | 120,085 | +0.48(+1.40%) |
Mar 09, 2017 | 34.41 | 34.60 | 33.64 | 33.93 | 186,920 | -0.57(-1.66%) |
Mar 08, 2017 | 35.07 | 35.36 | 34.50 | 34.50 | 134,453 | -0.36(-1.04%) |
Mar 07, 2017 | 35.15 | 35.53 | 34.77 | 34.86 | 171,886 | -0.24(-0.68%) |
Mar 06, 2017 | 35.72 | 35.72 | 34.86 | 35.10 | 353,905 | -0.62(-1.73%) |
Mar 03, 2017 | 36.48 | 36.62 | 35.43 | 35.72 | 289,402 | -0.76(-2.08%) |
Mar 02, 2017 | 36.43 | 36.67 | 36.15 | 36.48 | 182,366 | -0.05(-0.13%) |
Mar 01, 2017 | 37.05 | 37.33 | 36.34 | 36.53 | 325,985 | +0.29(+0.79%) |
Feb 28, 2017 | 36.62 | 36.72 | 35.81 | 36.24 | 275,264 | -0.48(-1.29%) |
Feb 27, 2017 | 36.81 | 37.69 | 36.60 | 36.72 | 351,091 | +0.00(+0.00%) |
Feb 24, 2017 | 32.68 | 36.91 | 32.68 | 36.72 | 723,521 | +5.51(+17.66%) |
Feb 23, 2017 | 32.20 | 32.20 | 31.02 | 31.21 | 199,439 | -0.81(-2.52%) |
Feb 22, 2017 | 32.54 | 32.54 | 31.94 | 32.01 | 86,944 | -0.62(-1.89%) |
Feb 21, 2017 | 32.11 | 32.73 | 32.06 | 32.63 | 89,021 | +0.66(+2.08%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | -0.38(-1.17%) | |
Feb 16, 2017 | 32.30 | 32.39 | 31.92 | 32.35 | 122,999 | +0.05(+0.15%) |
Feb 15, 2017 | 32.35 | 32.73 | 32.01 | 32.30 | 121,306 | -0.24(-0.73%) |
Feb 14, 2017 | 32.20 | 32.54 | 31.63 | 32.54 | 145,328 | +0.14(+0.44%) |
Feb 13, 2017 | 32.68 | 32.77 | 32.11 | 32.39 | 90,369 | +0.05(+0.15%) |
Feb 10, 2017 | 31.97 | 32.44 | 31.54 | 32.35 | 149,672 | +0.52(+1.64%) |
Feb 09, 2017 | 31.30 | 32.01 | 30.87 | 31.82 | 128,917 | +0.57(+1.82%) |
Feb 08, 2017 | 31.78 | 31.78 | 31.03 | 31.25 | 121,564 | -0.71(-2.23%) |
Feb 07, 2017 | 32.01 | 32.11 | 31.63 | 31.97 | 119,980 | +0.10(+0.30%) |
Feb 06, 2017 | 32.54 | 32.68 | 31.78 | 31.87 | 89,702 | -0.81(-2.47%) |
Feb 03, 2017 | 32.35 | 32.73 | 32.16 | 32.68 | 156,109 | +0.66(+2.08%) |
Feb 02, 2017 | 32.01 | 32.16 | 31.49 | 32.01 | 270,720 | -0.05(-0.15%) |
Feb 01, 2017 | 32.39 | 32.49 | 31.92 | 32.06 | 161,458 | -0.09(-0.30%) |
Jan 31, 2017 | 31.78 | 32.16 | 31.44 | 32.16 | 184,951 | +0.19(+0.59%) |
Jan 30, 2017 | 32.01 | 32.16 | 31.59 | 31.97 | 128,739 | -0.28(-0.88%) |
Jan 27, 2017 | 32.49 | 32.49 | 32.06 | 32.25 | 159,882 | -0.09(-0.29%) |
Jan 26, 2017 | 32.20 | 32.63 | 32.20 | 32.35 | 191,428 | +0.00(+0.00%) |
Jan 25, 2017 | 32.20 | 32.54 | 32.11 | 32.35 | 182,313 | +0.33(+1.04%) |
Jan 24, 2017 | 31.25 | 32.20 | 31.25 | 32.01 | 177,999 | +0.81(+2.59%) |
Jan 23, 2017 | 31.54 | 31.73 | 30.97 | 31.21 | 168,641 | -0.38(-1.20%) |
Jan 20, 2017 | 31.40 | 31.63 | 31.16 | 31.59 | 191,548 | +0.24(+0.76%) |
Jan 19, 2017 | 31.35 | 31.44 | 31.09 | 31.35 | 250,165 | -0.05(-0.15%) |
Jan 18, 2017 | 31.40 | 31.44 | 30.97 | 31.40 | 217,998 | +0.14(+0.46%) |
Jan 17, 2017 | 32.06 | 32.06 | 31.16 | 31.25 | 167,256 | -0.86(-2.66%) |
Jan 13, 2017 | 32.11 | 32.11 | 32.11 | 0 | +1.09(+3.52%) | |
Jan 12, 2017 | 31.35 | 31.35 | 30.64 | 31.02 | 140,553 | -0.29(-0.91%) |
Jan 11, 2017 | 30.83 | 31.30 | 30.73 | 31.30 | 303,192 | +0.43(+1.38%) |
Jan 10, 2017 | 30.64 | 31.16 | 30.64 | 30.87 | 300,106 | +0.19(+0.62%) |
Jan 09, 2017 | 31.06 | 31.21 | 30.54 | 30.68 | 257,008 | -0.48(-1.52%) |
Jan 06, 2017 | 31.92 | 31.94 | 31.16 | 31.16 | 219,559 | -0.62(-1.94%) |
Jan 05, 2017 | 32.30 | 32.39 | 31.68 | 31.78 | 118,714 | -0.52(-1.62%) |
Jan 04, 2017 | 31.40 | 32.35 | 31.40 | 32.30 | 296,406 | +0.76(+2.41%) |
Jan 03, 2017 | 31.78 | 31.97 | 31.11 | 31.54 | 280,338 | -0.09(-0.30%) |
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.33(-1.04%) | |
Dec 29, 2016 | 32.01 | 32.30 | 31.68 | 31.97 | 152,185 | +0.05(+0.15%) |
Dec 28, 2016 | 32.87 | 32.92 | 31.87 | 31.92 | 132,024 | -0.95(-2.89%) |
Dec 27, 2016 | 32.25 | 33.49 | 32.20 | 32.87 | 210,627 | +0.85(+2.67%) |
Dec 23, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.09(-0.30%) | |
Dec 22, 2016 | 32.68 | 32.87 | 32.06 | 32.11 | 172,149 | -0.52(-1.60%) |
Dec 21, 2016 | 32.68 | 33.01 | 32.58 | 32.63 | 158,851 | +0.00(+0.00%) |
Dec 20, 2016 | 32.82 | 33.20 | 32.49 | 32.63 | 273,463 | +0.09(+0.29%) |
Dec 19, 2016 | 32.77 | 32.92 | 32.11 | 32.54 | 242,719 | -0.05(-0.15%) |
Dec 16, 2016 | 32.68 | 33.15 | 32.20 | 32.58 | 1,860,713 | +0.09(+0.29%) |
Dec 15, 2016 | 32.58 | 32.94 | 32.06 | 32.49 | 228,317 | +0.05(+0.15%) |
Dec 14, 2016 | 32.77 | 33.01 | 32.39 | 32.44 | 233,290 | -0.52(-1.59%) |
Dec 13, 2016 | 33.11 | 33.20 | 32.44 | 32.96 | 284,843 | +0.09(+0.29%) |
Dec 12, 2016 | 32.54 | 33.15 | 32.49 | 32.87 | 398,098 | +0.24(+0.73%) |
Dec 09, 2016 | 33.11 | 33.11 | 32.49 | 32.63 | 226,214 | -0.33(-1.01%) |
Dec 08, 2016 | 32.30 | 33.06 | 32.16 | 32.96 | 197,817 | +0.71(+2.21%) |
Dec 07, 2016 | 31.92 | 32.30 | 31.49 | 32.25 | 180,751 | +0.38(+1.19%) |
Dec 06, 2016 | 31.44 | 31.87 | 31.02 | 31.87 | 192,189 | +0.43(+1.36%) |
Dec 05, 2016 | 30.64 | 31.59 | 30.59 | 31.44 | 223,636 | +1.00(+3.28%) |
Dec 02, 2016 | 30.64 | 30.78 | 30.21 | 30.45 | 154,724 | -0.14(-0.47%) |