Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.20 | 38.43 | 38.10 | 38.10 | 26,433 | -0.03(-0.09%) |
Nov 29, 2017 | 38.27 | 38.28 | 38.13 | 38.13 | 42,356 | -0.39(-1.02%) |
Nov 28, 2017 | 38.59 | 38.63 | 38.39 | 38.52 | 49,468 | +0.08(+0.20%) |
Nov 27, 2017 | 38.51 | 38.63 | 38.43 | 38.45 | 82,687 | +0.26(+0.68%) |
Nov 24, 2017 | 38.23 | 38.50 | 38.08 | 38.19 | 32,400 | +0.15(+0.40%) |
Nov 22, 2017 | 37.85 | 38.04 | 37.74 | 38.04 | 54,462 | +0.38(+1.00%) |
Nov 21, 2017 | 37.84 | 38.08 | 37.66 | 37.66 | 74,197 | -0.16(-0.42%) |
Nov 20, 2017 | 37.79 | 37.86 | 37.67 | 37.82 | 92,195 | +0.24(+0.63%) |
Nov 17, 2017 | 37.56 | 37.59 | 37.45 | 37.58 | 40,911 | -0.08(-0.23%) |
Nov 16, 2017 | 37.74 | 38.16 | 37.67 | 37.67 | 127,651 | +0.13(+0.33%) |
Nov 15, 2017 | 37.69 | 37.69 | 37.54 | 37.54 | 25,934 | -0.06(-0.16%) |
Nov 14, 2017 | 37.62 | 37.62 | 37.43 | 37.60 | 58,408 | -0.03(-0.09%) |
Nov 13, 2017 | 37.44 | 37.65 | 37.42 | 37.64 | 72,586 | -0.05(-0.14%) |
Nov 10, 2017 | 37.78 | 37.86 | 37.59 | 37.69 | 243,226 | -0.18(-0.48%) |
Nov 09, 2017 | 38.00 | 38.06 | 37.66 | 37.87 | 288,232 | -0.41(-1.07%) |
Nov 08, 2017 | 38.15 | 38.37 | 37.99 | 38.28 | 56,650 | +0.21(+0.55%) |
Nov 07, 2017 | 38.09 | 38.23 | 37.89 | 38.07 | 18,530 | -0.18(-0.46%) |
Nov 06, 2017 | 38.00 | 38.25 | 37.98 | 38.25 | 68,506 | +0.15(+0.40%) |
Nov 03, 2017 | 38.17 | 38.20 | 38.03 | 38.10 | 41,467 | -0.21(-0.55%) |
Nov 02, 2017 | 38.21 | 38.30 | 38.11 | 38.30 | 21,194 | +0.42(+1.10%) |
Nov 01, 2017 | 38.04 | 38.14 | 37.89 | 37.89 | 43,756 | -0.25(-0.66%) |
Oct 31, 2017 | 38.19 | 38.21 | 38.11 | 38.14 | 49,872 | -0.18(-0.48%) |
Oct 30, 2017 | 38.28 | 38.55 | 38.24 | 38.32 | 21,932 | +0.10(+0.26%) |
Oct 27, 2017 | 37.93 | 38.25 | 37.87 | 38.22 | 67,010 | +0.32(+0.84%) |
Oct 26, 2017 | 38.00 | 38.00 | 37.82 | 37.90 | 17,493 | -0.21(-0.55%) |
Oct 25, 2017 | 38.32 | 38.32 | 38.01 | 38.11 | 75,642 | -0.34(-0.89%) |
Oct 24, 2017 | 38.59 | 38.59 | 38.40 | 38.46 | 39,041 | -0.33(-0.86%) |
Oct 23, 2017 | 38.77 | 38.90 | 38.71 | 38.79 | 17,197 | +0.07(+0.17%) |
Oct 20, 2017 | 38.93 | 38.93 | 38.72 | 38.72 | 35,433 | -0.24(-0.62%) |
Oct 19, 2017 | 39.11 | 39.11 | 38.68 | 38.97 | 45,517 | -0.92(-2.31%) |
Oct 18, 2017 | 39.78 | 39.89 | 39.69 | 39.89 | 10,844 | +0.03(+0.08%) |
Oct 17, 2017 | 39.79 | 39.90 | 39.70 | 39.85 | 16,568 | -0.01(-0.02%) |
Oct 16, 2017 | 39.92 | 39.94 | 39.85 | 39.86 | 10,008 | -0.04(-0.11%) |
Oct 13, 2017 | 39.77 | 39.96 | 39.64 | 39.90 | 36,929 | +0.42(+1.06%) |
Oct 12, 2017 | 39.28 | 39.48 | 39.21 | 39.48 | 6,963 | +0.34(+0.88%) |
Oct 11, 2017 | 39.17 | 39.23 | 39.12 | 39.14 | 8,872 | +0.04(+0.11%) |
Oct 10, 2017 | 39.04 | 39.13 | 38.94 | 39.10 | 27,166 | +0.32(+0.82%) |
Oct 09, 2017 | 38.94 | 39.14 | 38.74 | 38.78 | 10,471 | +0.03(+0.09%) |
Oct 06, 2017 | 38.77 | 38.85 | 38.66 | 38.75 | 27,775 | -0.30(-0.77%) |
Oct 05, 2017 | 39.11 | 39.13 | 38.98 | 39.05 | 24,395 | -0.08(-0.19%) |
Oct 04, 2017 | 39.11 | 39.22 | 39.08 | 39.13 | 11,792 | +0.01(+0.02%) |
Oct 03, 2017 | 39.05 | 39.17 | 38.96 | 39.12 | 58,781 | -0.14(-0.36%) |
Oct 02, 2017 | 39.25 | 39.29 | 39.14 | 39.26 | 91,179 | -0.18(-0.45%) |
Sep 29, 2017 | 39.54 | 40.17 | 39.35 | 39.43 | 8,557 | -0.05(-0.13%) |
Sep 28, 2017 | 39.36 | 39.50 | 39.13 | 39.48 | 19,688 | +0.05(+0.13%) |
Sep 27, 2017 | 39.51 | 39.43 | 24,024 | +0.21(+0.53%) | ||
Sep 26, 2017 | 39.14 | 39.27 | 38.90 | 39.23 | 29,118 | -0.09(-0.23%) |
Sep 25, 2017 | 39.53 | 39.64 | 39.28 | 39.32 | 108,200 | -0.31(-0.78%) |
Sep 22, 2017 | 39.54 | 39.71 | 39.54 | 39.63 | 32,102 | +0.23(+0.57%) |
Sep 21, 2017 | 39.47 | 40.07 | 39.29 | 39.40 | 23,784 | -0.29(-0.74%) |
Sep 20, 2017 | 39.79 | 40.10 | 39.55 | 39.69 | 27,991 | +0.37(+0.94%) |
Sep 19, 2017 | 39.14 | 39.33 | 39.07 | 39.33 | 52,396 | +0.55(+1.42%) |
Sep 18, 2017 | 38.92 | 39.02 | 38.75 | 38.77 | 20,384 | -0.31(-0.79%) |
Sep 15, 2017 | 38.99 | 39.13 | 38.96 | 39.08 | 14,632 | +0.12(+0.30%) |
Sep 14, 2017 | 38.87 | 39.00 | 38.87 | 38.97 | 21,783 | -0.21(-0.53%) |
Sep 13, 2017 | 39.33 | 39.33 | 39.00 | 39.18 | 62,261 | -0.40(-1.01%) |
Sep 12, 2017 | 39.58 | 39.59 | 39.41 | 39.58 | 18,345 | +0.08(+0.21%) |
Sep 11, 2017 | 39.39 | 39.52 | 39.38 | 39.49 | 31,813 | +0.12(+0.30%) |
Sep 08, 2017 | 39.49 | 39.49 | 39.33 | 39.38 | 22,778 | +0.48(+1.23%) |
Sep 07, 2017 | 38.83 | 38.93 | 38.72 | 38.90 | 15,876 | +0.21(+0.54%) |
Sep 06, 2017 | 38.72 | 38.83 | 38.66 | 38.69 | 46,635 | -0.10(-0.26%) |
Sep 05, 2017 | 38.81 | 38.93 | 38.57 | 38.79 | 65,486 | +0.07(+0.17%) |
Sep 01, 2017 | 38.82 | 38.85 | 38.70 | 38.72 | 28,198 | -0.27(-0.69%) |
Aug 31, 2017 | 38.69 | 39.01 | 38.69 | 38.99 | 19,357 | +0.30(+0.78%) |
Aug 30, 2017 | 38.77 | 38.77 | 38.67 | 38.69 | 14,271 | -0.15(-0.39%) |
Aug 29, 2017 | 38.95 | 39.18 | 38.82 | 38.84 | 33,245 | -0.44(-1.11%) |
Aug 28, 2017 | 39.22 | 39.33 | 39.18 | 39.28 | 38,949 | -0.03(-0.09%) |
Aug 25, 2017 | 39.32 | 39.47 | 39.18 | 39.31 | 10,458 | +0.08(+0.19%) |
Aug 24, 2017 | 39.20 | 39.30 | 39.13 | 39.23 | 29,016 | -0.11(-0.28%) |
Aug 23, 2017 | 39.20 | 39.36 | 39.05 | 39.34 | 26,302 | -0.29(-0.74%) |
Aug 22, 2017 | 39.69 | 39.82 | 39.64 | 39.64 | 22,504 | -0.15(-0.38%) |
Aug 21, 2017 | 39.88 | 39.94 | 39.77 | 39.79 | 19,323 | +0.03(+0.08%) |
Aug 18, 2017 | 39.55 | 39.92 | 39.28 | 39.75 | 86,854 | +0.51(+1.30%) |
Aug 17, 2017 | 39.38 | 39.75 | 39.15 | 39.24 | 44,140 | -0.28(-0.72%) |
Aug 16, 2017 | 39.38 | 39.74 | 39.31 | 39.53 | 44,496 | +0.55(+1.42%) |
Aug 15, 2017 | 39.08 | 39.13 | 38.92 | 38.97 | 57,546 | -0.23(-0.60%) |
Aug 14, 2017 | 39.06 | 39.23 | 38.94 | 39.21 | 31,143 | +0.16(+0.41%) |
Aug 11, 2017 | 38.50 | 39.08 | 38.50 | 39.05 | 23,447 | +0.13(+0.32%) |
Aug 10, 2017 | 39.16 | 39.33 | 38.85 | 38.92 | 53,154 | -0.47(-1.19%) |
Aug 09, 2017 | 39.38 | 39.67 | 39.30 | 39.39 | 37,323 | +0.08(+0.21%) |
Aug 08, 2017 | 39.46 | 39.48 | 39.31 | 39.31 | 29,122 | -0.19(-0.49%) |
Aug 07, 2017 | 39.37 | 39.60 | 39.37 | 39.50 | 37,177 | -0.24(-0.61%) |
Aug 04, 2017 | 39.79 | 39.99 | 39.50 | 39.74 | 23,780 | -0.14(-0.36%) |
Aug 03, 2017 | 39.80 | 39.89 | 39.65 | 39.89 | 29,904 | +0.07(+0.17%) |
Aug 02, 2017 | 39.79 | 39.90 | 39.67 | 39.82 | 102,614 | +0.03(+0.08%) |
Aug 01, 2017 | 39.84 | 39.95 | 39.67 | 39.79 | 223,415 | -0.08(-0.21%) |
Jul 31, 2017 | 39.64 | 39.88 | 39.63 | 39.87 | 167,860 | +0.24(+0.61%) |
Jul 28, 2017 | 39.42 | 39.68 | 39.32 | 39.63 | 13,772 | -0.09(-0.23%) |
Jul 27, 2017 | 40.02 | 40.04 | 39.63 | 39.72 | 34,048 | -0.28(-0.69%) |
Jul 26, 2017 | 39.46 | 40.01 | 39.46 | 40.00 | 17,757 | +0.46(+1.16%) |
Jul 25, 2017 | 39.69 | 39.74 | 39.54 | 39.54 | 16,307 | +0.08(+0.21%) |
Jul 24, 2017 | 39.54 | 39.54 | 39.14 | 39.45 | 18,299 | -0.06(-0.15%) |
Jul 21, 2017 | 39.38 | 39.58 | 39.25 | 39.51 | 11,560 | +0.33(+0.85%) |
Jul 20, 2017 | 39.29 | 38.95 | 39.18 | 58,759 | -0.29(-0.74%) | |
Jul 19, 2017 | 39.34 | 39.50 | 39.34 | 39.47 | 24,731 | +0.25(+0.64%) |
Jul 18, 2017 | 39.23 | 39.28 | 39.11 | 39.22 | 133,875 | +0.19(+0.49%) |
Jul 17, 2017 | 39.13 | 39.23 | 38.98 | 39.02 | 42,490 | -0.08(-0.21%) |
Jul 14, 2017 | 38.89 | 39.13 | 38.85 | 39.11 | 24,013 | +0.44(+1.13%) |
Jul 13, 2017 | 38.54 | 38.68 | 38.45 | 38.67 | 105,405 | +0.36(+0.94%) |
Jul 12, 2017 | 38.19 | 38.35 | 38.19 | 38.31 | 32,389 | +0.22(+0.57%) |
Jul 11, 2017 | 38.21 | 38.25 | 37.92 | 38.10 | 31,521 | -0.14(-0.37%) |
Jul 10, 2017 | 38.22 | 38.30 | 38.15 | 38.24 | 40,217 | -0.42(-1.08%) |
Jul 07, 2017 | 38.50 | 38.62 | 38.42 | 38.66 | 45,354 | +0.42(+1.09%) |
Jul 06, 2017 | 38.50 | 38.21 | 38.24 | 48,114 | -0.12(-0.31%) | |
Jul 05, 2017 | 38.39 | 38.47 | 38.12 | 38.36 | 81,316 | -0.08(-0.22%) |
Jul 03, 2017 | 39.33 | 39.33 | 38.35 | 38.44 | 79,630 | -0.28(-0.71%) |
Jun 30, 2017 | 38.51 | 38.80 | 38.51 | 38.72 | 88,743 | +0.15(+0.39%) |
Jun 29, 2017 | 38.92 | 38.92 | 38.35 | 38.56 | 90,968 | -0.28(-0.73%) |
Jun 28, 2017 | 38.67 | 38.93 | 38.64 | 38.85 | 33,044 | +0.44(+1.13%) |
Jun 27, 2017 | 38.49 | 38.79 | 38.28 | 38.41 | 53,956 | -0.05(-0.13%) |
Jun 26, 2017 | 38.54 | 38.55 | 38.40 | 38.46 | 24,951 | +0.29(+0.77%) |
Jun 23, 2017 | 38.19 | 38.31 | 38.10 | 38.17 | 89,702 | -0.02(-0.04%) |
Jun 22, 2017 | 38.10 | 38.23 | 37.94 | 38.19 | 53,196 | +0.39(+1.04%) |
Jun 21, 2017 | 37.88 | 37.95 | 37.64 | 37.79 | 20,842 | -0.34(-0.90%) |
Jun 20, 2017 | 38.39 | 38.39 | 38.01 | 38.14 | 32,770 | -0.17(-0.46%) |
Jun 19, 2017 | 38.25 | 38.35 | 38.11 | 38.31 | 96,621 | +0.21(+0.56%) |
Jun 16, 2017 | 37.90 | 38.10 | 37.84 | 38.10 | 51,909 | +0.46(+1.22%) |
Jun 15, 2017 | 37.48 | 37.65 | 37.33 | 37.64 | 59,960 | -0.05(-0.13%) |
Jun 14, 2017 | 38.05 | 38.07 | 37.54 | 37.69 | 35,813 | +0.29(+0.77%) |
Jun 13, 2017 | 37.15 | 37.44 | 37.10 | 37.40 | 26,498 | +0.30(+0.82%) |
Jun 12, 2017 | 37.22 | 37.22 | 36.89 | 37.10 | 68,427 | -0.01(-0.02%) |
Jun 09, 2017 | 37.11 | 37.26 | 37.06 | 37.10 | 30,238 | -0.23(-0.62%) |
Jun 08, 2017 | 37.22 | 37.33 | 37.15 | 37.33 | 19,208 | +0.09(+0.24%) |
Jun 07, 2017 | 37.25 | 37.28 | 37.13 | 37.24 | 56,074 | -0.12(-0.31%) |
Jun 06, 2017 | 37.47 | 37.55 | 37.29 | 37.36 | 47,959 | +0.24(+0.64%) |
Jun 05, 2017 | 37.14 | 37.19 | 37.08 | 37.12 | 103,249 | +0.00(+0.01%) |
Jun 02, 2017 | 36.92 | 37.12 | 36.78 | 37.12 | 47,295 | +0.47(+1.29%) |
Jun 01, 2017 | 36.41 | 36.64 | 36.31 | 36.64 | 43,097 | +0.37(+1.02%) |
May 31, 2017 | 36.40 | 36.46 | 36.27 | 36.27 | 73,321 | -0.15(-0.41%) |
May 30, 2017 | 36.27 | 36.43 | 36.27 | 36.42 | 31,481 | +0.02(+0.07%) |
May 26, 2017 | 36.26 | 36.46 | 36.18 | 36.40 | 40,143 | +0.28(+0.77%) |
May 25, 2017 | 36.15 | 36.21 | 36.09 | 36.12 | 57,533 | +0.04(+0.11%) |
May 24, 2017 | 36.03 | 36.11 | 35.95 | 36.08 | 20,975 | +0.21(+0.57%) |
May 23, 2017 | 35.86 | 35.95 | 35.82 | 35.87 | 56,057 | +0.09(+0.25%) |
May 22, 2017 | 35.52 | 35.94 | 35.52 | 35.78 | 21,946 | +0.27(+0.76%) |
May 19, 2017 | 35.26 | 35.61 | 35.26 | 35.51 | 15,646 | +0.34(+0.96%) |
May 18, 2017 | 35.22 | 35.31 | 35.10 | 35.17 | 24,186 | -0.14(-0.40%) |
May 17, 2017 | 35.28 | 35.43 | 35.21 | 35.31 | 435,871 | -0.03(-0.09%) |
May 16, 2017 | 35.47 | 35.47 | 35.23 | 35.35 | 21,160 | -0.14(-0.38%) |
May 15, 2017 | 35.63 | 35.63 | 35.38 | 35.48 | 21,338 | +0.07(+0.20%) |
May 12, 2017 | 35.49 | 35.67 | 35.37 | 35.41 | 25,303 | -0.23(-0.65%) |
May 11, 2017 | 35.40 | 35.69 | 35.38 | 35.64 | 119,355 | -0.09(-0.25%) |
May 10, 2017 | 35.58 | 35.73 | 35.57 | 35.73 | 46,510 | +0.46(+1.30%) |
May 09, 2017 | 35.42 | 35.45 | 35.27 | 35.27 | 182,840 | -0.24(-0.67%) |
May 08, 2017 | 35.53 | 35.72 | 35.41 | 35.51 | 76,823 | +0.12(+0.35%) |
May 05, 2017 | 35.08 | 35.40 | 35.08 | 35.39 | 46,725 | +0.52(+1.48%) |
May 04, 2017 | 34.88 | 35.03 | 34.76 | 34.87 | 56,110 | -0.28(-0.79%) |
May 03, 2017 | 35.39 | 35.44 | 35.09 | 35.15 | 102,679 | -0.30(-0.83%) |
May 02, 2017 | 35.20 | 35.45 | 35.20 | 35.45 | 66,913 | +0.29(+0.82%) |
May 01, 2017 | 35.14 | 35.36 | 35.14 | 35.16 | 103,982 | +0.17(+0.49%) |
Apr 28, 2017 | 34.73 | 35.00 | 34.73 | 34.98 | 39,521 | +0.08(+0.24%) |
Apr 27, 2017 | 34.73 | 34.93 | 34.68 | 34.90 | 47,713 | +0.17(+0.50%) |
Apr 26, 2017 | 34.84 | 34.87 | 34.67 | 34.73 | 20,850 | +0.03(+0.09%) |
Apr 25, 2017 | 34.74 | 34.85 | 34.64 | 34.70 | 113,843 | -0.21(-0.60%) |
Apr 24, 2017 | 35.03 | 35.19 | 34.81 | 34.91 | 74,443 | +0.04(+0.11%) |
Apr 21, 2017 | 34.76 | 35.22 | 34.65 | 34.87 | 197,929 | +0.12(+0.33%) |
Apr 20, 2017 | 34.68 | 34.84 | 34.68 | 34.75 | 295,448 | +0.07(+0.21%) |
Apr 19, 2017 | 35.00 | 35.00 | 34.68 | 34.68 | 400,955 | -0.34(-0.96%) |
Apr 18, 2017 | 34.95 | 35.25 | 34.88 | 35.02 | 115,184 | +0.09(+0.26%) |
Apr 17, 2017 | 34.98 | 35.18 | 34.84 | 34.93 | 56,569 | +0.16(+0.47%) |
Apr 13, 2017 | 34.79 | 34.96 | 34.75 | 34.76 | 37,872 | +0.08(+0.24%) |
Apr 12, 2017 | 34.53 | 34.68 | 34.39 | 34.68 | 130,822 | +0.03(+0.09%) |
Apr 11, 2017 | 34.70 | 34.70 | 34.51 | 34.65 | 69,109 | -0.06(-0.17%) |
Apr 10, 2017 | 34.64 | 34.74 | 34.52 | 34.71 | 56,094 | +0.07(+0.21%) |
Apr 07, 2017 | 34.80 | 34.85 | 34.61 | 34.63 | 84,416 | -0.54(-1.54%) |
Apr 06, 2017 | 34.96 | 35.21 | 34.96 | 35.17 | 24,004 | +0.26(+0.75%) |
Apr 05, 2017 | 34.88 | 35.06 | 34.87 | 34.91 | 84,737 | +0.09(+0.26%) |
Apr 04, 2017 | 34.80 | 34.82 | 34.72 | 34.82 | 64,713 | -0.02(-0.05%) |
Apr 03, 2017 | 34.66 | 34.87 | 34.66 | 34.84 | 55,622 | +0.15(+0.43%) |
Mar 31, 2017 | 34.62 | 34.72 | 34.53 | 34.69 | 60,570 | +0.15(+0.43%) |
Mar 30, 2017 | 34.45 | 34.75 | 34.45 | 34.54 | 241,664 | +0.18(+0.53%) |
Mar 29, 2017 | 34.25 | 34.43 | 33.97 | 34.36 | 21,151 | +0.32(+0.94%) |
Mar 28, 2017 | 34.04 | 34.10 | 33.94 | 34.04 | 50,324 | -0.16(-0.48%) |
Mar 27, 2017 | 34.02 | 34.27 | 34.02 | 34.20 | 57,214 | +0.16(+0.46%) |
Mar 24, 2017 | 34.02 | 34.16 | 34.02 | 34.05 | 72,761 | +0.15(+0.44%) |
Mar 23, 2017 | 34.13 | 34.16 | 33.90 | 33.90 | 37,353 | -0.25(-0.75%) |
Mar 22, 2017 | 34.06 | 34.30 | 34.02 | 34.16 | 40,620 | +0.15(+0.43%) |
Mar 21, 2017 | 34.22 | 34.40 | 34.00 | 34.01 | 80,935 | +0.02(+0.05%) |
Mar 20, 2017 | 34.00 | 34.10 | 33.91 | 33.99 | 32,462 | -0.41(-1.19%) |
Mar 17, 2017 | 34.25 | 34.49 | 34.25 | 34.40 | 142,993 | +0.20(+0.58%) |
Mar 16, 2017 | 34.31 | 34.31 | 34.09 | 34.20 | 53,446 | -0.12(-0.34%) |
Mar 15, 2017 | 33.92 | 34.38 | 33.86 | 34.32 | 62,724 | +0.45(+1.33%) |
Mar 14, 2017 | 33.92 | 33.98 | 33.84 | 33.87 | 18,735 | -0.34(-1.00%) |
Mar 13, 2017 | 34.15 | 34.26 | 34.15 | 34.21 | 87,700 | +0.17(+0.50%) |
Mar 10, 2017 | 33.94 | 34.08 | 33.90 | 34.04 | 20,327 | +0.34(+1.00%) |
Mar 09, 2017 | 33.81 | 33.81 | 33.64 | 33.70 | 122,906 | -0.22(-0.65%) |
Mar 08, 2017 | 34.16 | 34.18 | 33.92 | 33.92 | 134,390 | -0.20(-0.58%) |
Mar 07, 2017 | 34.45 | 34.45 | 34.10 | 34.12 | 241,766 | -0.34(-0.98%) |
Mar 06, 2017 | 34.59 | 34.59 | 34.41 | 34.46 | 76,094 | -0.13(-0.38%) |
Mar 03, 2017 | 34.62 | 34.63 | 34.39 | 34.59 | 209,979 | -0.16(-0.45%) |
Mar 02, 2017 | 34.86 | 34.94 | 34.71 | 34.75 | 84,084 | -0.51(-1.44%) |
Mar 01, 2017 | 35.06 | 35.40 | 35.06 | 35.26 | 319,715 | -0.19(-0.53%) |
Feb 28, 2017 | 35.40 | 35.65 | 35.34 | 35.45 | 97,800 | +0.42(+1.20%) |
Feb 27, 2017 | 34.92 | 35.14 | 34.88 | 35.03 | 32,441 | +0.17(+0.50%) |
Feb 24, 2017 | 34.82 | 34.93 | 34.82 | 34.85 | 137,716 | -0.34(-0.96%) |
Feb 23, 2017 | 35.44 | 35.44 | 35.14 | 35.19 | 51,970 | +0.39(+1.11%) |
Feb 22, 2017 | 34.72 | 34.93 | 34.62 | 34.80 | 101,083 | -0.31(-0.89%) |
Feb 21, 2017 | 34.98 | 35.12 | 34.94 | 35.12 | 36,820 | +0.11(+0.31%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | -0.33(-0.93%) | |
Feb 16, 2017 | 35.38 | 35.54 | 35.17 | 35.34 | 95,999 | -0.54(-1.51%) |
Feb 15, 2017 | 35.34 | 35.88 | 35.34 | 35.88 | 148,095 | +0.34(+0.95%) |
Feb 14, 2017 | 35.47 | 35.54 | 35.33 | 35.54 | 195,020 | +0.11(+0.30%) |
Feb 13, 2017 | 35.50 | 35.50 | 35.26 | 35.44 | 39,696 | +0.17(+0.49%) |
Feb 10, 2017 | 35.26 | 35.50 | 35.20 | 35.26 | 33,572 | -0.23(-0.65%) |
Feb 09, 2017 | 35.49 | 35.61 | 35.33 | 35.49 | 132,473 | +0.02(+0.05%) |
Feb 08, 2017 | 35.73 | 35.75 | 35.37 | 35.48 | 124,366 | -0.17(-0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.49 | 35.65 | 66,816 | -0.19(-0.53%) |
Feb 06, 2017 | 35.83 | 35.91 | 35.73 | 35.84 | 24,399 | -0.02(-0.07%) |
Feb 03, 2017 | 35.91 | 36.03 | 35.77 | 35.86 | 54,121 | +0.39(+1.09%) |
Feb 02, 2017 | 35.47 | 35.95 | 35.39 | 35.48 | 34,633 | +0.12(+0.35%) |
Feb 01, 2017 | 35.35 | 35.51 | 35.17 | 35.35 | 190,015 | -0.36(-1.01%) |
Jan 31, 2017 | 35.66 | 35.82 | 35.57 | 35.72 | 42,801 | +0.16(+0.46%) |
Jan 30, 2017 | 35.49 | 35.60 | 35.38 | 35.55 | 21,745 | -0.14(-0.39%) |
Jan 27, 2017 | 36.07 | 36.07 | 35.64 | 35.69 | 60,150 | +0.11(+0.32%) |
Jan 26, 2017 | 35.70 | 35.70 | 35.38 | 35.58 | 86,275 | -0.12(-0.34%) |
Jan 25, 2017 | 35.42 | 35.70 | 35.42 | 35.70 | 20,263 | +0.35(+0.99%) |
Jan 24, 2017 | 35.31 | 35.52 | 35.31 | 35.35 | 57,700 | +0.05(+0.14%) |
Jan 23, 2017 | 34.95 | 35.30 | 34.86 | 35.30 | 63,716 | +0.57(+1.63%) |
Jan 20, 2017 | 34.71 | 34.82 | 34.57 | 34.73 | 40,234 | -0.07(-0.21%) |
Jan 19, 2017 | 34.71 | 34.80 | 34.62 | 34.80 | 109,623 | +0.24(+0.69%) |
Jan 18, 2017 | 34.81 | 34.90 | 34.57 | 34.57 | 42,056 | -0.35(-0.99%) |
Jan 17, 2017 | 34.93 | 34.93 | 34.80 | 34.91 | 59,265 | +0.43(+1.24%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 34.42 | 34.57 | 33.70 | 34.45 | 28,626 | +0.25(+0.72%) |
Jan 11, 2017 | 33.95 | 34.32 | 33.78 | 34.20 | 75,760 | +0.36(+1.07%) |
Jan 10, 2017 | 33.82 | 33.94 | 33.72 | 33.84 | 112,015 | +0.06(+0.17%) |
Jan 09, 2017 | 33.69 | 33.82 | 33.56 | 33.79 | 198,285 | +0.35(+1.06%) |
Jan 06, 2017 | 33.47 | 33.56 | 33.33 | 33.43 | 78,091 | -0.22(-0.66%) |
Jan 05, 2017 | 33.28 | 33.66 | 33.19 | 33.65 | 107,648 | +0.37(+1.11%) |
Jan 04, 2017 | 32.78 | 33.30 | 32.77 | 33.28 | 73,939 | +0.53(+1.61%) |
Jan 03, 2017 | 32.47 | 32.81 | 32.47 | 32.76 | 106,813 | +0.11(+0.35%) |
Dec 30, 2016 | 32.64 | 32.64 | 32.64 | 0 | -0.28(-0.85%) | |
Dec 29, 2016 | 32.73 | 32.96 | 32.73 | 32.92 | 44,914 | +0.37(+1.14%) |
Dec 28, 2016 | 32.72 | 32.95 | 32.49 | 32.55 | 63,802 | +0.05(+0.15%) |
Dec 27, 2016 | 32.38 | 32.72 | 32.38 | 32.50 | 35,161 | +0.07(+0.20%) |
Dec 23, 2016 | 32.44 | 32.44 | 32.44 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 32.55 | 32.57 | 32.32 | 32.46 | 41,539 | +0.14(+0.43%) |
Dec 21, 2016 | 32.54 | 32.54 | 32.22 | 32.32 | 38,317 | +1.15(+3.68%) |
Dec 20, 2016 | 31.04 | 31.21 | 31.04 | 31.17 | 62,924 | -0.01(-0.02%) |
Dec 19, 2016 | 31.23 | 31.29 | 31.14 | 31.18 | 69,269 | +0.05(+0.15%) |
Dec 16, 2016 | 31.41 | 31.41 | 31.05 | 31.14 | 145,712 | -0.36(-1.14%) |
Dec 15, 2016 | 31.69 | 32.15 | 31.39 | 31.50 | 73,037 | -0.56(-1.75%) |
Dec 14, 2016 | 32.58 | 32.59 | 31.83 | 32.06 | 128,750 | -0.68(-2.08%) |
Dec 13, 2016 | 32.73 | 32.93 | 32.73 | 32.74 | 89,054 | +0.02(+0.07%) |
Dec 12, 2016 | 32.70 | 32.86 | 32.65 | 32.72 | 79,882 | +0.06(+0.18%) |
Dec 09, 2016 | 32.69 | 32.72 | 32.59 | 32.66 | 130,510 | -0.25(-0.76%) |
Dec 08, 2016 | 32.97 | 32.97 | 32.78 | 32.91 | 35,664 | +0.03(+0.09%) |
Dec 07, 2016 | 32.65 | 32.93 | 32.64 | 32.88 | 57,268 | +0.27(+0.82%) |
Dec 06, 2016 | 32.55 | 32.65 | 32.53 | 32.61 | 74,751 | +0.11(+0.33%) |
Dec 05, 2016 | 32.26 | 32.60 | 32.26 | 32.50 | 33,847 | -0.18(-0.56%) |
Dec 02, 2016 | 32.61 | 32.77 | 32.52 | 32.68 | 37,752 | +0.23(+0.71%) |