Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.83 | 40.13 | 39.54 | 39.57 | 679,143 | -0.91(-2.24%) |
Nov 29, 2017 | 40.86 | 40.98 | 40.28 | 40.48 | 21,841 | -0.53(-1.29%) |
Nov 28, 2017 | 40.63 | 41.44 | 40.33 | 41.01 | 7,680 | +0.23(+0.58%) |
Nov 27, 2017 | 40.63 | 40.88 | 40.23 | 40.77 | 6,962 | +0.12(+0.30%) |
Nov 24, 2017 | 41.38 | 41.38 | 40.64 | 40.65 | 5,290 | -0.27(-0.66%) |
Nov 22, 2017 | 40.86 | 41.00 | 40.65 | 40.92 | 11,383 | -0.17(-0.41%) |
Nov 21, 2017 | 40.95 | 41.23 | 40.95 | 41.09 | 14,343 | -0.20(-0.48%) |
Nov 20, 2017 | 41.07 | 41.33 | 40.93 | 41.29 | 14,406 | +0.55(+1.34%) |
Nov 17, 2017 | 41.00 | 41.00 | 40.74 | 40.74 | 10,813 | -0.23(-0.57%) |
Nov 16, 2017 | 40.78 | 41.01 | 40.65 | 40.98 | 26,044 | +0.72(+1.79%) |
Nov 15, 2017 | 40.14 | 40.52 | 40.03 | 40.26 | 18,183 | -0.10(-0.25%) |
Nov 14, 2017 | 40.30 | 40.52 | 40.24 | 40.36 | 16,009 | -0.03(-0.07%) |
Nov 13, 2017 | 40.28 | 40.49 | 40.28 | 40.39 | 9,296 | -0.14(-0.35%) |
Nov 10, 2017 | 40.38 | 40.64 | 40.34 | 40.53 | 600,687 | -0.31(-0.76%) |
Nov 09, 2017 | 40.95 | 41.20 | 40.65 | 40.84 | 31,565 | +0.05(+0.12%) |
Nov 08, 2017 | 40.57 | 40.83 | 40.54 | 40.79 | 244,288 | -1.60(-3.77%) |
Nov 07, 2017 | 42.29 | 42.66 | 41.81 | 42.39 | 324,767 | -1.92(-4.33%) |
Nov 06, 2017 | 44.16 | 44.65 | 44.16 | 44.31 | 4,309 | +0.31(+0.70%) |
Nov 03, 2017 | 44.20 | 44.30 | 43.59 | 44.00 | 5,800 | +0.13(+0.30%) |
Nov 02, 2017 | 43.71 | 43.87 | 43.51 | 43.87 | 9,398 | +0.00(+0.00%) |
Nov 01, 2017 | 43.88 | 44.00 | 43.58 | 43.87 | 12,861 | -0.95(-2.12%) |
Oct 31, 2017 | 44.84 | 45.17 | 44.72 | 44.82 | 5,213 | +0.03(+0.07%) |
Oct 30, 2017 | 44.58 | 44.99 | 44.55 | 44.79 | 5,430 | +0.10(+0.22%) |
Oct 27, 2017 | 44.45 | 44.70 | 44.43 | 44.69 | 5,582 | +0.09(+0.20%) |
Oct 26, 2017 | 45.00 | 45.00 | 44.27 | 44.60 | 5,571 | -0.06(-0.13%) |
Oct 25, 2017 | 44.67 | 44.76 | 44.03 | 44.66 | 7,287 | -0.07(-0.15%) |
Oct 24, 2017 | 44.66 | 44.80 | 44.66 | 44.73 | 5,561 | -0.27(-0.61%) |
Oct 23, 2017 | 44.40 | 45.00 | 44.40 | 45.00 | 12,242 | +0.52(+1.17%) |
Oct 20, 2017 | 44.40 | 44.48 | 44.37 | 44.48 | 4,992 | -0.33(-0.74%) |
Oct 19, 2017 | 44.58 | 44.90 | 44.58 | 44.81 | 5,077 | +0.38(+0.86%) |
Oct 18, 2017 | 44.87 | 45.10 | 44.39 | 44.43 | 6,760 | -0.31(-0.69%) |
Oct 17, 2017 | 44.60 | 44.79 | 44.34 | 44.74 | 13,994 | -0.36(-0.80%) |
Oct 16, 2017 | 44.93 | 45.22 | 44.55 | 45.10 | 15,515 | +0.56(+1.26%) |
Oct 13, 2017 | 44.83 | 45.21 | 44.54 | 44.54 | 7,958 | -0.16(-0.35%) |
Oct 12, 2017 | 43.65 | 44.86 | 43.65 | 44.70 | 14,182 | +0.41(+0.94%) |
Oct 11, 2017 | 44.30 | 43.31 | 44.28 | 9,472 | +0.22(+0.50%) | |
Oct 10, 2017 | 44.00 | 44.11 | 43.44 | 44.06 | 9,355 | -0.02(-0.05%) |
Oct 09, 2017 | 43.97 | 44.12 | 43.47 | 44.08 | 9,955 | +0.65(+1.50%) |
Oct 06, 2017 | 43.13 | 43.44 | 42.94 | 43.43 | 20,051 | -0.20(-0.47%) |
Oct 05, 2017 | 43.65 | 44.00 | 43.13 | 43.63 | 27,615 | -0.73(-1.63%) |
Oct 04, 2017 | 43.86 | 44.44 | 43.80 | 44.36 | 6,877 | +0.80(+1.84%) |
Oct 03, 2017 | 43.58 | 44.01 | 43.27 | 43.56 | 7,156 | +0.27(+0.62%) |
Oct 02, 2017 | 42.96 | 43.31 | 42.90 | 43.29 | 6,734 | +0.21(+0.50%) |
Sep 29, 2017 | 43.11 | 43.19 | 42.70 | 43.08 | 7,007 | -0.40(-0.93%) |
Sep 28, 2017 | 43.14 | 43.50 | 42.88 | 43.48 | 9,970 | +0.66(+1.54%) |
Sep 27, 2017 | 42.81 | 43.10 | 42.76 | 42.82 | 6,561 | -0.16(-0.36%) |
Sep 26, 2017 | 43.07 | 43.15 | 42.81 | 42.98 | 24,500 | -0.63(-1.46%) |
Sep 25, 2017 | 43.57 | 43.88 | 43.17 | 43.61 | 10,674 | -0.74(-1.67%) |
Sep 22, 2017 | 43.79 | 44.37 | 43.54 | 44.35 | 6,356 | +0.44(+1.00%) |
Sep 21, 2017 | 43.27 | 43.95 | 43.27 | 43.91 | 6,671 | -0.15(-0.34%) |
Sep 20, 2017 | 43.69 | 44.27 | 43.66 | 44.06 | 7,394 | +0.70(+1.61%) |
Sep 19, 2017 | 43.35 | 43.60 | 43.32 | 43.36 | 6,523 | -0.38(-0.87%) |
Sep 18, 2017 | 43.20 | 43.79 | 43.12 | 43.74 | 6,777 | +0.78(+1.82%) |
Sep 15, 2017 | 43.14 | 43.17 | 42.95 | 42.96 | 6,731 | -0.37(-0.85%) |
Sep 14, 2017 | 42.88 | 43.35 | 42.49 | 43.33 | 4,554 | +0.88(+2.07%) |
Sep 13, 2017 | 42.10 | 42.46 | 42.10 | 42.45 | 3,059 | +0.78(+1.87%) |
Sep 12, 2017 | 41.86 | 42.34 | 41.20 | 41.67 | 5,411 | +0.33(+0.80%) |
Sep 11, 2017 | 41.50 | 41.55 | 41.06 | 41.34 | 7,361 | -1.95(-4.50%) |
Sep 08, 2017 | 43.45 | 43.77 | 43.13 | 43.29 | 8,321 | -0.04(-0.10%) |
Sep 07, 2017 | 43.20 | 43.81 | 42.87 | 43.33 | 5,410 | +0.35(+0.81%) |
Sep 06, 2017 | 43.70 | 43.70 | 42.78 | 42.98 | 7,317 | +0.16(+0.37%) |
Sep 05, 2017 | 42.81 | 43.19 | 42.69 | 42.82 | 28,674 | -0.39(-0.90%) |
Sep 01, 2017 | 42.96 | 43.26 | 42.96 | 43.21 | 131,160 | +0.25(+0.58%) |
Aug 31, 2017 | 43.07 | 43.07 | 42.48 | 42.96 | 4,805 | +0.51(+1.20%) |
Aug 30, 2017 | 42.55 | 42.79 | 42.45 | 42.45 | 4,682 | +0.62(+1.48%) |
Aug 29, 2017 | 41.79 | 41.89 | 41.41 | 41.83 | 6,806 | +0.57(+1.39%) |
Aug 28, 2017 | 41.89 | 41.89 | 41.25 | 41.26 | 6,040 | -0.05(-0.13%) |
Aug 25, 2017 | 40.98 | 41.87 | 40.98 | 41.31 | 6,577 | +0.49(+1.21%) |
Aug 24, 2017 | 41.59 | 41.68 | 40.50 | 40.82 | 4,643 | -0.26(-0.63%) |
Aug 23, 2017 | 40.71 | 41.08 | 40.66 | 41.08 | 5,717 | +0.33(+0.81%) |
Aug 22, 2017 | 40.63 | 40.94 | 40.61 | 40.75 | 6,911 | +0.01(+0.02%) |
Aug 21, 2017 | 40.52 | 40.79 | 40.43 | 40.74 | 8,332 | +0.11(+0.26%) |
Aug 18, 2017 | 40.45 | 41.00 | 40.26 | 40.63 | 6,984 | -0.16(-0.38%) |
Aug 17, 2017 | 40.99 | 41.34 | 40.79 | 40.79 | 8,944 | -0.14(-0.34%) |
Aug 16, 2017 | 40.92 | 40.93 | 40.60 | 40.93 | 7,718 | +0.37(+0.91%) |
Aug 15, 2017 | 40.81 | 40.81 | 40.33 | 40.56 | 117,768 | -0.71(-1.72%) |
Aug 14, 2017 | 40.90 | 41.27 | 40.89 | 41.27 | 4,531 | +0.36(+0.88%) |
Aug 11, 2017 | 41.42 | 41.54 | 40.86 | 40.91 | 44,518 | -0.89(-2.13%) |
Aug 10, 2017 | 42.04 | 42.04 | 40.98 | 41.80 | 4,954 | +0.20(+0.49%) |
Aug 09, 2017 | 41.57 | 41.64 | 41.52 | 41.59 | 6,733 | +0.02(+0.04%) |
Aug 08, 2017 | 41.75 | 41.75 | 40.73 | 41.58 | 4,388 | +0.54(+1.32%) |
Aug 07, 2017 | 41.09 | 41.22 | 40.41 | 41.04 | 6,790 | +0.80(+1.99%) |
Aug 04, 2017 | 41.24 | 41.24 | 40.24 | 40.24 | 5,747 | -0.59(-1.43%) |
Aug 03, 2017 | 40.49 | 41.11 | 39.99 | 40.83 | 5,880 | +0.46(+1.14%) |
Aug 02, 2017 | 40.29 | 40.47 | 40.26 | 40.37 | 6,989 | +0.71(+1.78%) |
Aug 01, 2017 | 40.00 | 40.16 | 39.41 | 39.66 | 13,138 | +0.07(+0.18%) |
Jul 31, 2017 | 39.73 | 39.80 | 39.37 | 39.59 | 5,950 | +0.59(+1.51%) |
Jul 28, 2017 | 39.16 | 39.57 | 39.00 | 39.00 | 9,284 | -0.16(-0.41%) |
Jul 27, 2017 | 39.60 | 39.70 | 39.13 | 39.16 | 6,817 | +0.05(+0.13%) |
Jul 26, 2017 | 39.22 | 39.22 | 38.84 | 39.11 | 4,696 | +0.61(+1.59%) |
Jul 25, 2017 | 38.63 | 38.71 | 38.27 | 38.50 | 9,211 | +0.40(+1.04%) |
Jul 24, 2017 | 38.18 | 38.19 | 38.03 | 38.10 | 6,628 | -0.65(-1.68%) |
Jul 21, 2017 | 38.61 | 38.88 | 38.61 | 38.75 | 11,451 | -0.42(-1.07%) |
Jul 20, 2017 | 38.77 | 39.23 | 38.71 | 39.17 | 6,862 | +0.41(+1.04%) |
Jul 19, 2017 | 38.90 | 39.10 | 38.85 | 38.77 | 9,916 | +0.90(+2.36%) |
Jul 18, 2017 | 38.33 | 38.69 | 37.86 | 37.87 | 3,384 | +0.05(+0.13%) |
Jul 17, 2017 | 37.93 | 37.95 | 37.76 | 37.82 | 10,073 | -0.13(-0.36%) |
Jul 14, 2017 | 38.01 | 38.08 | 37.13 | 37.95 | 4,528 | -0.37(-0.95%) |
Jul 13, 2017 | 38.22 | 38.32 | 37.50 | 38.32 | 4,111 | +0.57(+1.51%) |
Jul 12, 2017 | 37.41 | 37.75 | 36.86 | 37.75 | 4,510 | +0.53(+1.42%) |
Jul 11, 2017 | 37.59 | 37.59 | 36.86 | 37.22 | 21,582 | -1.55(-3.99%) |
Jul 10, 2017 | 38.69 | 38.92 | 38.63 | 38.77 | 5,329 | -0.20(-0.50%) |
Jul 07, 2017 | 38.38 | 38.96 | 38.38 | 38.96 | 5,602 | -0.05(-0.13%) |
Jul 06, 2017 | 39.27 | 39.38 | 38.58 | 39.01 | 4,491 | +0.58(+1.51%) |
Jul 05, 2017 | 38.22 | 38.44 | 38.19 | 38.43 | 3,549 | +0.32(+0.84%) |
Jul 03, 2017 | 37.95 | 38.47 | 37.95 | 38.11 | 4,288 | -0.79(-2.03%) |
Jun 30, 2017 | 38.69 | 38.90 | 38.31 | 38.90 | 5,163 | +0.48(+1.25%) |
Jun 29, 2017 | 38.69 | 38.77 | 38.15 | 38.42 | 15,662 | -0.70(-1.79%) |
Jun 28, 2017 | 38.70 | 39.12 | 38.13 | 39.12 | 25,635 | +1.02(+2.69%) |
Jun 27, 2017 | 37.95 | 38.47 | 37.52 | 38.09 | 10,296 | -0.04(-0.09%) |
Jun 26, 2017 | 38.29 | 38.32 | 38.00 | 38.13 | 4,967 | +0.50(+1.32%) |
Jun 23, 2017 | 37.39 | 37.99 | 37.39 | 37.63 | 11,130 | -0.55(-1.43%) |
Jun 22, 2017 | 38.18 | 38.23 | 37.54 | 38.18 | 9,048 | +0.19(+0.50%) |
Jun 21, 2017 | 38.06 | 38.06 | 37.43 | 37.99 | 4,445 | -0.34(-0.89%) |
Jun 20, 2017 | 38.45 | 38.53 | 37.99 | 38.33 | 13,027 | +0.13(+0.34%) |
Jun 19, 2017 | 38.73 | 38.73 | 38.11 | 38.20 | 10,149 | +0.00(+0.00%) |
Jun 16, 2017 | 37.90 | 38.54 | 37.90 | 38.20 | 5,215 | -0.17(-0.44%) |
Jun 15, 2017 | 38.24 | 38.49 | 38.15 | 38.37 | 20,227 | -0.91(-2.32%) |
Jun 14, 2017 | 39.22 | 39.37 | 38.44 | 39.28 | 6,669 | +0.93(+2.43%) |
Jun 13, 2017 | 38.25 | 38.51 | 37.69 | 38.35 | 6,315 | +0.56(+1.48%) |
Jun 12, 2017 | 37.83 | 37.83 | 37.22 | 37.79 | 7,416 | -0.24(-0.63%) |
Jun 09, 2017 | 37.80 | 38.17 | 37.80 | 38.03 | 6,740 | -1.12(-2.86%) |
Jun 08, 2017 | 38.40 | 39.20 | 38.40 | 39.15 | 7,147 | +0.02(+0.05%) |
Jun 07, 2017 | 39.18 | 39.18 | 38.86 | 39.13 | 10,224 | -0.66(-1.66%) |
Jun 06, 2017 | 39.17 | 39.79 | 39.17 | 39.79 | 10,012 | +0.67(+1.70%) |
Jun 05, 2017 | 39.32 | 39.42 | 39.02 | 39.12 | 10,979 | -0.13(-0.32%) |
Jun 02, 2017 | 38.81 | 39.27 | 38.81 | 39.25 | 7,252 | -0.09(-0.24%) |
Jun 01, 2017 | 39.20 | 39.46 | 39.15 | 39.34 | 10,446 | +0.10(+0.27%) |
May 31, 2017 | 39.15 | 39.26 | 38.55 | 39.24 | 6,053 | +0.31(+0.80%) |
May 30, 2017 | 38.90 | 39.15 | 38.51 | 38.93 | 9,071 | +0.60(+1.57%) |
May 26, 2017 | 38.35 | 38.53 | 38.23 | 38.33 | 6,632 | -0.60(-1.54%) |
May 25, 2017 | 38.82 | 39.06 | 38.80 | 38.93 | 10,585 | -0.10(-0.25%) |
May 24, 2017 | 39.08 | 39.08 | 38.68 | 39.03 | 6,345 | +0.23(+0.58%) |
May 23, 2017 | 38.68 | 39.20 | 38.68 | 38.80 | 9,560 | +0.46(+1.21%) |
May 22, 2017 | 38.39 | 38.48 | 38.25 | 38.34 | 10,054 | +0.22(+0.56%) |
May 19, 2017 | 38.12 | 38.18 | 37.99 | 38.12 | 10,711 | +0.61(+1.63%) |
May 18, 2017 | 37.70 | 37.78 | 37.31 | 37.51 | 21,538 | -0.29(-0.76%) |
May 17, 2017 | 37.58 | 37.92 | 37.42 | 37.80 | 5,290 | +0.13(+0.34%) |
May 16, 2017 | 37.43 | 37.69 | 36.98 | 37.67 | 5,119 | +0.28(+0.75%) |
May 15, 2017 | 37.54 | 37.58 | 37.38 | 37.39 | 7,041 | -0.20(-0.53%) |
May 12, 2017 | 37.38 | 37.59 | 37.38 | 37.59 | 3,831 | -0.10(-0.27%) |
May 11, 2017 | 37.32 | 37.69 | 37.30 | 37.69 | 14,503 | -0.16(-0.42%) |
May 10, 2017 | 37.54 | 37.87 | 36.87 | 37.85 | 6,457 | +0.98(+2.66%) |
May 09, 2017 | 36.67 | 36.87 | 36.56 | 36.87 | 6,684 | +0.02(+0.05%) |
May 08, 2017 | 36.72 | 36.87 | 36.53 | 36.85 | 7,970 | +0.27(+0.75%) |
May 05, 2017 | 36.62 | 36.63 | 36.43 | 36.58 | 7,253 | -0.10(-0.28%) |
May 04, 2017 | 36.63 | 36.68 | 36.51 | 36.68 | 27,736 | -0.40(-1.08%) |
May 03, 2017 | 37.04 | 37.14 | 36.83 | 37.08 | 11,499 | +0.18(+0.49%) |
May 02, 2017 | 36.80 | 36.90 | 36.64 | 36.90 | 4,745 | +0.05(+0.14%) |
May 01, 2017 | 36.97 | 36.99 | 36.85 | 36.85 | 8,200 | +0.07(+0.19%) |
Apr 28, 2017 | 36.47 | 37.00 | 36.47 | 36.78 | 6,001 | -0.38(-1.02%) |
Apr 27, 2017 | 36.93 | 37.17 | 36.87 | 37.16 | 6,949 | +0.33(+0.90%) |
Apr 26, 2017 | 36.64 | 36.88 | 36.31 | 36.83 | 7,621 | +0.14(+0.38%) |
Apr 25, 2017 | 36.71 | 36.74 | 36.48 | 36.69 | 161,727 | -0.74(-1.98%) |
Apr 24, 2017 | 36.60 | 37.43 | 36.60 | 37.43 | 754,479 | +1.05(+2.89%) |
Apr 21, 2017 | 35.55 | 36.59 | 35.55 | 36.38 | 641,237 | +0.58(+1.62%) |
Apr 20, 2017 | 35.53 | 35.86 | 35.52 | 35.80 | 120,709 | +0.45(+1.29%) |
Apr 19, 2017 | 35.29 | 35.50 | 35.29 | 35.34 | 5,149 | +0.34(+0.99%) |
Apr 18, 2017 | 34.53 | 35.27 | 34.47 | 35.00 | 12,284 | +0.29(+0.84%) |
Apr 17, 2017 | 34.50 | 35.25 | 33.81 | 34.71 | 22,916 | +0.72(+2.10%) |
Apr 13, 2017 | 34.39 | 34.39 | 33.72 | 33.99 | 4,312 | +1.00(+3.05%) |
Apr 12, 2017 | 32.67 | 33.01 | 32.67 | 32.99 | 7,396 | +0.58(+1.79%) |
Apr 11, 2017 | 32.49 | 32.95 | 32.36 | 32.41 | 10,284 | +0.26(+0.81%) |
Apr 10, 2017 | 31.91 | 32.39 | 31.91 | 32.15 | 8,092 | +1.38(+4.48%) |
Apr 07, 2017 | 31.57 | 31.57 | 30.74 | 30.77 | 6,637 | -0.62(-1.98%) |
Apr 06, 2017 | 31.50 | 31.56 | 31.32 | 31.39 | 5,682 | -0.45(-1.41%) |
Apr 05, 2017 | 32.13 | 32.13 | 31.83 | 31.84 | 26,773 | +0.08(+0.25%) |
Apr 04, 2017 | 32.28 | 32.28 | 31.52 | 31.76 | 8,454 | -0.74(-2.28%) |
Apr 03, 2017 | 32.65 | 32.83 | 32.39 | 32.50 | 6,967 | -0.37(-1.11%) |
Mar 31, 2017 | 32.86 | 32.95 | 32.67 | 32.87 | 9,909 | +0.34(+1.06%) |
Mar 30, 2017 | 32.64 | 33.03 | 32.37 | 32.52 | 4,646 | -0.47(-1.42%) |
Mar 29, 2017 | 32.99 | 33.17 | 32.91 | 32.99 | 8,888 | +0.22(+0.67%) |
Mar 28, 2017 | 32.96 | 32.96 | 32.77 | 32.77 | 10,990 | -0.47(-1.41%) |
Mar 27, 2017 | 33.69 | 33.80 | 33.24 | 33.24 | 5,704 | +0.21(+0.62%) |
Mar 24, 2017 | 32.92 | 33.03 | 32.84 | 33.03 | 3,927 | -0.48(-1.42%) |
Mar 23, 2017 | 33.27 | 33.62 | 33.04 | 33.51 | 5,925 | +0.74(+2.26%) |
Mar 22, 2017 | 32.74 | 32.79 | 32.56 | 32.77 | 14,191 | -0.54(-1.62%) |
Mar 21, 2017 | 33.13 | 33.36 | 33.08 | 33.31 | 12,817 | +0.44(+1.34%) |
Mar 20, 2017 | 32.99 | 33.05 | 32.73 | 32.87 | 8,095 | +0.33(+1.01%) |
Mar 17, 2017 | 32.35 | 32.59 | 32.30 | 32.54 | 5,715 | -0.01(-0.03%) |
Mar 16, 2017 | 32.62 | 32.81 | 32.44 | 32.55 | 9,435 | +0.26(+0.81%) |
Mar 15, 2017 | 32.34 | 32.75 | 32.09 | 32.29 | 39,387 | -0.02(-0.06%) |
Mar 14, 2017 | 32.05 | 32.49 | 32.05 | 32.31 | 9,808 | -0.19(-0.58%) |
Mar 13, 2017 | 32.35 | 32.71 | 32.19 | 32.50 | 8,552 | +0.33(+1.03%) |
Mar 10, 2017 | 32.16 | 32.31 | 32.02 | 32.17 | 9,617 | -0.04(-0.12%) |
Mar 09, 2017 | 32.28 | 32.28 | 31.87 | 32.21 | 7,621 | +0.47(+1.48%) |
Mar 08, 2017 | 31.84 | 32.15 | 31.71 | 31.74 | 9,868 | -0.05(-0.16%) |
Mar 07, 2017 | 31.73 | 32.18 | 31.66 | 31.79 | 13,355 | -0.14(-0.44%) |
Mar 06, 2017 | 31.89 | 32.17 | 31.76 | 31.93 | 11,880 | -0.12(-0.36%) |
Mar 03, 2017 | 31.94 | 32.23 | 31.75 | 32.05 | 7,549 | +0.12(+0.39%) |
Mar 02, 2017 | 32.05 | 32.20 | 31.72 | 31.92 | 8,368 | -0.51(-1.57%) |
Mar 01, 2017 | 32.34 | 32.53 | 32.31 | 32.43 | 6,517 | -0.35(-1.07%) |
Feb 28, 2017 | 32.63 | 32.96 | 32.55 | 32.78 | 9,846 | +0.33(+1.00%) |
Feb 27, 2017 | 32.50 | 32.50 | 32.40 | 32.45 | 9,614 | -0.33(-1.01%) |
Feb 24, 2017 | 33.05 | 33.09 | 32.56 | 32.78 | 3,835 | +0.01(+0.05%) |
Feb 23, 2017 | 32.53 | 32.99 | 32.53 | 32.77 | 9,476 | +0.18(+0.55%) |
Feb 22, 2017 | 32.50 | 32.92 | 32.50 | 32.59 | 8,443 | +0.22(+0.68%) |
Feb 21, 2017 | 32.30 | 32.63 | 32.23 | 32.37 | 8,792 | -0.22(-0.66%) |
Feb 17, 2017 | 32.59 | 32.59 | 32.59 | 0 | +0.23(+0.70%) | |
Feb 16, 2017 | 32.15 | 32.39 | 32.11 | 32.36 | 7,917 | +0.83(+2.63%) |
Feb 15, 2017 | 31.64 | 31.78 | 31.50 | 31.53 | 5,329 | -0.36(-1.11%) |
Feb 14, 2017 | 31.86 | 31.99 | 31.56 | 31.89 | 11,696 | -0.04(-0.14%) |
Feb 13, 2017 | 32.03 | 32.36 | 31.85 | 31.93 | 11,118 | +0.32(+1.02%) |
Feb 10, 2017 | 31.17 | 31.61 | 31.17 | 31.61 | 5,958 | +0.12(+0.37%) |
Feb 09, 2017 | 31.50 | 31.61 | 31.30 | 31.49 | 6,413 | +0.01(+0.03%) |
Feb 08, 2017 | 31.49 | 31.67 | 31.45 | 31.48 | 15,129 | +0.65(+2.11%) |
Feb 07, 2017 | 30.55 | 30.87 | 30.51 | 30.83 | 24,067 | +0.56(+1.85%) |
Feb 06, 2017 | 30.34 | 30.34 | 30.08 | 30.27 | 5,156 | -0.05(-0.18%) |
Feb 03, 2017 | 30.38 | 30.62 | 30.28 | 30.32 | 13,976 | +0.25(+0.83%) |
Feb 02, 2017 | 30.24 | 30.26 | 30.01 | 30.07 | 12,069 | -0.14(-0.45%) |
Feb 01, 2017 | 30.27 | 30.54 | 30.11 | 30.21 | 18,393 | -0.26(-0.85%) |
Jan 31, 2017 | 30.41 | 30.58 | 30.35 | 30.47 | 36,370 | -0.30(-0.97%) |
Jan 30, 2017 | 30.88 | 30.92 | 30.72 | 30.77 | 16,279 | -0.09(-0.29%) |
Jan 27, 2017 | 30.64 | 30.97 | 30.64 | 30.86 | 9,842 | +0.29(+0.95%) |
Jan 26, 2017 | 30.38 | 30.62 | 30.38 | 30.57 | 25,045 | -0.79(-2.52%) |
Jan 25, 2017 | 31.32 | 31.50 | 30.92 | 31.36 | 27,074 | -0.28(-0.88%) |
Jan 24, 2017 | 31.17 | 31.65 | 31.17 | 31.64 | 29,234 | -0.41(-1.29%) |
Jan 23, 2017 | 31.86 | 32.07 | 31.79 | 32.05 | 21,898 | +0.48(+1.54%) |
Jan 20, 2017 | 31.46 | 31.69 | 31.41 | 31.57 | 14,425 | -0.64(-1.99%) |
Jan 19, 2017 | 32.16 | 32.31 | 32.10 | 32.21 | 19,723 | +0.16(+0.50%) |
Jan 18, 2017 | 32.21 | 32.33 | 32.05 | 32.05 | 22,482 | -0.35(-1.08%) |
Jan 17, 2017 | 32.45 | 32.46 | 32.19 | 32.40 | 46,761 | +0.59(+1.85%) |
Jan 13, 2017 | 31.81 | 31.81 | 31.81 | 0 | -0.16(-0.50%) | |
Jan 12, 2017 | 31.86 | 32.05 | 31.75 | 31.97 | 15,656 | -1.52(-4.55%) |
Jan 11, 2017 | 33.10 | 33.55 | 32.85 | 33.49 | 14,003 | +0.57(+1.75%) |
Jan 10, 2017 | 32.96 | 32.96 | 32.72 | 32.92 | 9,094 | -0.05(-0.15%) |
Jan 09, 2017 | 32.86 | 33.02 | 32.86 | 32.97 | 20,522 | -0.26(-0.78%) |
Jan 06, 2017 | 33.19 | 33.23 | 32.88 | 33.23 | 13,283 | -0.56(-1.66%) |
Jan 05, 2017 | 33.44 | 33.91 | 33.42 | 33.79 | 10,101 | +1.09(+3.33%) |
Jan 04, 2017 | 32.52 | 32.74 | 32.37 | 32.70 | 28,635 | -0.89(-2.65%) |
Jan 03, 2017 | 33.57 | 33.71 | 33.43 | 33.59 | 23,892 | -0.23(-0.68%) |
Dec 30, 2016 | 33.82 | 33.82 | 33.82 | 0 | +0.04(+0.12%) | |
Dec 29, 2016 | 33.71 | 33.88 | 33.67 | 33.78 | 28,337 | +0.06(+0.18%) |
Dec 28, 2016 | 33.49 | 33.78 | 33.38 | 33.72 | 25,787 | +0.12(+0.36%) |
Dec 27, 2016 | 33.72 | 33.72 | 33.02 | 33.60 | 20,014 | +0.12(+0.34%) |
Dec 23, 2016 | 33.48 | 33.48 | 33.48 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.58 | 33.81 | 33.43 | 33.43 | 29,459 | -0.13(-0.39%) |
Dec 21, 2016 | 33.69 | 33.76 | 33.42 | 33.56 | 17,211 | +0.09(+0.27%) |
Dec 20, 2016 | 33.45 | 33.65 | 33.40 | 33.47 | 28,495 | -0.41(-1.21%) |
Dec 19, 2016 | 33.67 | 33.95 | 33.50 | 33.88 | 29,171 | +0.18(+0.53%) |
Dec 16, 2016 | 33.80 | 33.86 | 33.54 | 33.70 | 22,490 | +0.20(+0.60%) |
Dec 15, 2016 | 33.90 | 33.96 | 33.37 | 33.50 | 38,991 | -0.62(-1.83%) |
Dec 14, 2016 | 35.00 | 35.00 | 34.00 | 34.12 | 31,969 | -0.74(-2.14%) |
Dec 13, 2016 | 34.40 | 35.03 | 34.40 | 34.87 | 27,779 | +0.89(+2.62%) |
Dec 12, 2016 | 34.15 | 34.15 | 33.88 | 33.98 | 22,726 | -0.25(-0.72%) |
Dec 09, 2016 | 34.44 | 34.44 | 34.09 | 34.23 | 23,593 | +0.34(+0.99%) |
Dec 08, 2016 | 33.96 | 34.01 | 33.73 | 33.89 | 42,225 | +0.24(+0.72%) |
Dec 07, 2016 | 33.41 | 33.86 | 33.11 | 33.65 | 28,326 | +0.62(+1.87%) |
Dec 06, 2016 | 33.01 | 33.24 | 32.94 | 33.03 | 33,164 | -0.23(-0.68%) |
Dec 05, 2016 | 33.06 | 33.35 | 33.06 | 33.26 | 15,072 | +0.10(+0.29%) |
Dec 02, 2016 | 32.91 | 33.16 | 32.73 | 33.16 | 11,744 | +0.85(+2.65%) |