Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.12(-0.33%) | |
Dec 28, 2017 | 35.23 | 35.23 | 35.04 | 35.20 | 98,838 | +0.07(+0.21%) |
Dec 27, 2017 | 35.08 | 35.13 | 35.04 | 35.13 | 95,192 | +0.13(+0.38%) |
Dec 26, 2017 | 35.01 | 35.14 | 34.97 | 35.00 | 143,621 | -0.01(-0.01%) |
Dec 22, 2017 | 35.03 | 35.08 | 34.88 | 35.00 | 82,065 | +0.01(+0.03%) |
Dec 21, 2017 | 35.15 | 35.15 | 34.89 | 34.99 | 97,212 | +0.03(+0.08%) |
Dec 20, 2017 | 35.04 | 35.09 | 34.90 | 34.97 | 100,801 | +0.14(+0.39%) |
Dec 19, 2017 | 34.99 | 34.99 | 34.78 | 34.83 | 90,776 | -0.00(-0.01%) |
Dec 18, 2017 | 34.81 | 34.89 | 34.78 | 34.83 | 87,629 | +0.24(+0.69%) |
Dec 15, 2017 | 34.41 | 34.68 | 34.39 | 34.59 | 66,508 | +0.32(+0.93%) |
Dec 14, 2017 | 34.62 | 34.69 | 34.27 | 34.27 | 78,374 | -0.29(-0.84%) |
Dec 13, 2017 | 34.43 | 34.75 | 34.39 | 34.56 | 216,522 | +0.17(+0.50%) |
Dec 12, 2017 | 34.43 | 34.50 | 34.37 | 34.39 | 78,488 | +0.05(+0.16%) |
Dec 11, 2017 | 34.46 | 34.49 | 34.31 | 34.34 | 100,570 | -0.13(-0.37%) |
Dec 08, 2017 | 34.49 | 34.49 | 34.35 | 34.46 | 54,806 | +0.14(+0.42%) |
Dec 07, 2017 | 34.06 | 34.42 | 34.06 | 34.32 | 100,497 | +0.22(+0.64%) |
Dec 06, 2017 | 34.01 | 34.20 | 33.97 | 34.10 | 61,192 | +0.03(+0.08%) |
Dec 05, 2017 | 34.44 | 34.63 | 34.05 | 34.08 | 202,508 | -0.23(-0.68%) |
Dec 04, 2017 | 34.47 | 34.65 | 34.31 | 34.31 | 177,628 | +0.21(+0.61%) |
Dec 01, 2017 | 34.49 | 34.49 | 33.79 | 34.10 | 191,229 | -0.40(-1.15%) |
Nov 30, 2017 | 34.10 | 34.55 | 34.06 | 34.50 | 97,735 | +0.53(+1.56%) |
Nov 29, 2017 | 33.75 | 33.99 | 33.75 | 33.97 | 46,061 | +0.22(+0.65%) |
Nov 28, 2017 | 33.28 | 33.75 | 33.28 | 33.75 | 38,071 | +0.52(+1.58%) |
Nov 27, 2017 | 33.22 | 33.28 | 33.17 | 33.23 | 63,868 | +0.05(+0.16%) |
Nov 24, 2017 | 33.24 | 33.24 | 33.15 | 33.17 | 18,687 | -0.01(-0.03%) |
Nov 22, 2017 | 33.18 | 33.24 | 33.16 | 33.18 | 38,848 | +0.08(+0.23%) |
Nov 21, 2017 | 32.99 | 33.14 | 32.97 | 33.10 | 56,404 | +0.22(+0.67%) |
Nov 20, 2017 | 32.76 | 32.90 | 32.73 | 32.88 | 61,465 | +0.15(+0.47%) |
Nov 17, 2017 | 32.75 | 32.80 | 32.66 | 32.73 | 52,540 | -0.08(-0.24%) |
Nov 16, 2017 | 32.65 | 32.88 | 32.54 | 32.81 | 62,096 | +0.33(+1.00%) |
Nov 15, 2017 | 32.56 | 32.73 | 32.12 | 32.49 | 119,110 | -0.21(-0.64%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.53 | 32.69 | 110,822 | -0.14(-0.44%) |
Nov 13, 2017 | 32.90 | 32.92 | 32.79 | 32.84 | 95,034 | -0.17(-0.52%) |
Nov 10, 2017 | 32.90 | 33.05 | 32.86 | 33.01 | 162,204 | +0.08(+0.25%) |
Nov 09, 2017 | 33.16 | 33.20 | 32.84 | 32.93 | 88,845 | -0.44(-1.33%) |
Nov 08, 2017 | 33.37 | 33.39 | 33.27 | 33.37 | 47,325 | -0.05(-0.14%) |
Nov 07, 2017 | 33.43 | 33.47 | 33.34 | 33.42 | 155,313 | -0.00(-0.00%) |
Nov 06, 2017 | 33.46 | 33.47 | 33.36 | 33.42 | 98,906 | +0.04(+0.11%) |
Nov 03, 2017 | 33.43 | 33.47 | 33.34 | 33.38 | 95,404 | -0.04(-0.13%) |
Nov 02, 2017 | 33.20 | 33.43 | 33.14 | 33.42 | 56,630 | +0.22(+0.68%) |
Nov 01, 2017 | 33.42 | 33.43 | 33.18 | 33.20 | 322,414 | -0.08(-0.24%) |
Oct 31, 2017 | 33.40 | 33.40 | 33.28 | 33.28 | 60,097 | -0.04(-0.12%) |
Oct 30, 2017 | 33.53 | 33.30 | 33.32 | 50,160 | -0.27(-0.80%) | |
Oct 27, 2017 | 33.62 | 33.67 | 33.55 | 33.59 | 67,484 | -0.04(-0.11%) |
Oct 26, 2017 | 33.59 | 33.66 | 33.51 | 33.62 | 58,944 | +0.19(+0.57%) |
Oct 25, 2017 | 33.78 | 33.78 | 33.25 | 33.43 | 99,945 | -0.31(-0.91%) |
Oct 24, 2017 | 33.71 | 33.87 | 33.70 | 33.74 | 83,296 | +0.14(+0.43%) |
Oct 23, 2017 | 33.87 | 33.87 | 33.57 | 33.60 | 63,960 | -0.20(-0.59%) |
Oct 20, 2017 | 33.45 | 33.80 | 33.45 | 33.80 | 41,060 | +0.37(+1.11%) |
Oct 19, 2017 | 33.27 | 33.45 | 33.15 | 33.43 | 59,534 | +0.05(+0.16%) |
Oct 18, 2017 | 33.40 | 33.44 | 33.30 | 33.37 | 53,142 | +0.05(+0.14%) |
Oct 17, 2017 | 33.35 | 33.42 | 33.28 | 33.33 | 48,613 | -0.11(-0.32%) |
Oct 16, 2017 | 33.54 | 33.54 | 33.34 | 33.43 | 96,145 | +0.06(+0.19%) |
Oct 13, 2017 | 33.53 | 33.56 | 33.34 | 33.37 | 36,664 | -0.09(-0.27%) |
Oct 12, 2017 | 33.24 | 33.47 | 33.24 | 33.46 | 49,971 | +0.17(+0.52%) |
Oct 11, 2017 | 33.27 | 33.29 | 33.22 | 33.29 | 47,834 | -0.03(-0.08%) |
Oct 10, 2017 | 33.41 | 33.46 | 33.27 | 33.32 | 54,459 | +0.03(+0.09%) |
Oct 09, 2017 | 33.41 | 33.43 | 33.25 | 33.29 | 92,552 | -0.11(-0.33%) |
Oct 06, 2017 | 33.36 | 33.43 | 33.29 | 33.40 | 59,060 | +0.01(+0.03%) |
Oct 05, 2017 | 33.37 | 33.46 | 33.29 | 33.39 | 99,154 | +0.04(+0.11%) |
Oct 04, 2017 | 33.46 | 33.46 | 33.30 | 33.35 | 62,056 | -0.01(-0.03%) |
Oct 03, 2017 | 33.31 | 33.38 | 33.26 | 33.36 | 74,437 | +0.10(+0.31%) |
Oct 02, 2017 | 33.09 | 33.26 | 33.06 | 33.26 | 158,471 | +0.25(+0.75%) |
Sep 29, 2017 | 32.94 | 33.04 | 32.88 | 33.01 | 45,044 | +0.06(+0.19%) |
Sep 28, 2017 | 32.94 | 32.97 | 32.83 | 32.95 | 32,903 | -0.03(-0.08%) |
Sep 27, 2017 | 32.93 | 33.02 | 32.81 | 32.97 | 58,481 | +0.12(+0.36%) |
Sep 26, 2017 | 32.86 | 32.90 | 32.83 | 32.86 | 60,239 | +0.03(+0.08%) |
Sep 25, 2017 | 32.82 | 32.84 | 32.64 | 32.83 | 61,213 | +0.01(+0.03%) |
Sep 22, 2017 | 32.80 | 32.84 | 32.73 | 32.82 | 65,118 | +0.11(+0.33%) |
Sep 21, 2017 | 32.60 | 32.74 | 32.56 | 32.71 | 47,070 | +0.14(+0.42%) |
Sep 20, 2017 | 32.40 | 32.60 | 32.37 | 32.58 | 64,902 | +0.22(+0.67%) |
Sep 19, 2017 | 32.36 | 32.39 | 32.32 | 32.36 | 51,730 | +0.02(+0.06%) |
Sep 18, 2017 | 32.17 | 32.34 | 32.13 | 32.34 | 51,518 | +0.28(+0.89%) |
Sep 15, 2017 | 31.93 | 32.06 | 31.91 | 32.06 | 56,258 | +0.14(+0.45%) |
Sep 14, 2017 | 31.73 | 31.91 | 31.70 | 31.91 | 35,874 | +0.14(+0.45%) |
Sep 13, 2017 | 31.82 | 31.82 | 31.74 | 31.77 | 20,352 | -0.04(-0.14%) |
Sep 12, 2017 | 31.72 | 31.82 | 31.67 | 31.81 | 49,325 | +0.19(+0.60%) |
Sep 11, 2017 | 31.54 | 31.65 | 31.53 | 31.63 | 55,924 | +0.23(+0.74%) |
Sep 08, 2017 | 31.22 | 31.46 | 31.12 | 31.39 | 42,090 | +0.13(+0.40%) |
Sep 07, 2017 | 31.25 | 31.30 | 31.14 | 31.27 | 47,674 | -0.03(-0.09%) |
Sep 06, 2017 | 31.33 | 31.38 | 31.26 | 31.29 | 30,274 | +0.07(+0.23%) |
Sep 05, 2017 | 31.52 | 31.56 | 31.18 | 31.22 | 51,584 | -0.36(-1.14%) |
Sep 01, 2017 | 31.53 | 31.64 | 31.50 | 31.58 | 61,540 | +0.13(+0.43%) |
Aug 31, 2017 | 31.37 | 31.53 | 31.36 | 31.45 | 54,488 | +0.14(+0.46%) |
Aug 30, 2017 | 31.17 | 31.31 | 31.15 | 31.30 | 43,978 | +0.14(+0.46%) |
Aug 29, 2017 | 30.78 | 31.17 | 30.78 | 31.16 | 37,756 | +0.24(+0.78%) |
Aug 28, 2017 | 31.00 | 31.00 | 30.88 | 30.92 | 68,276 | -0.04(-0.12%) |
Aug 25, 2017 | 30.95 | 31.02 | 30.87 | 30.95 | 23,148 | +0.13(+0.44%) |
Aug 24, 2017 | 30.94 | 30.94 | 30.80 | 30.82 | 109,009 | -0.09(-0.29%) |
Aug 23, 2017 | 31.02 | 31.02 | 30.88 | 30.91 | 36,291 | -0.20(-0.64%) |
Aug 22, 2017 | 30.84 | 31.15 | 30.84 | 31.11 | 56,514 | +0.34(+1.11%) |
Aug 21, 2017 | 30.73 | 30.78 | 30.64 | 30.76 | 42,202 | +0.02(+0.06%) |
Aug 18, 2017 | 30.80 | 30.91 | 30.55 | 30.75 | 66,239 | -0.14(-0.47%) |
Aug 17, 2017 | 31.29 | 31.31 | 30.88 | 30.89 | 56,280 | -0.47(-1.49%) |
Aug 16, 2017 | 31.37 | 31.47 | 31.35 | 31.36 | 78,464 | +0.01(+0.03%) |
Aug 15, 2017 | 31.46 | 31.46 | 31.29 | 31.35 | 49,738 | -0.06(-0.20%) |
Aug 14, 2017 | 31.28 | 31.46 | 31.28 | 31.41 | 46,194 | +0.33(+1.05%) |
Aug 11, 2017 | 31.08 | 31.21 | 31.01 | 31.09 | 46,710 | +0.05(+0.17%) |
Aug 10, 2017 | 31.37 | 31.40 | 31.03 | 31.03 | 101,230 | -0.44(-1.38%) |
Aug 09, 2017 | 31.46 | 31.55 | 31.42 | 31.47 | 74,298 | -0.07(-0.21%) |
Aug 08, 2017 | 31.57 | 31.73 | 31.50 | 31.54 | 54,680 | -0.04(-0.14%) |
Aug 07, 2017 | 31.61 | 31.61 | 31.50 | 31.58 | 57,598 | -0.03(-0.09%) |
Aug 04, 2017 | 31.57 | 31.61 | 31.50 | 31.61 | 39,970 | +0.11(+0.36%) |
Aug 03, 2017 | 31.41 | 31.49 | 31.34 | 31.49 | 52,069 | +0.11(+0.35%) |
Aug 02, 2017 | 31.29 | 31.39 | 31.26 | 31.38 | 171,627 | +0.10(+0.32%) |
Aug 01, 2017 | 31.49 | 31.49 | 31.23 | 31.28 | 130,529 | -0.11(-0.34%) |
Jul 31, 2017 | 31.46 | 31.50 | 31.39 | 31.39 | 131,904 | -0.02(-0.06%) |
Jul 28, 2017 | 31.32 | 31.42 | 31.24 | 31.41 | 40,032 | +0.06(+0.20%) |
Jul 27, 2017 | 31.52 | 31.53 | 31.21 | 31.35 | 75,024 | -0.12(-0.37%) |
Jul 26, 2017 | 31.57 | 31.57 | 31.46 | 31.46 | 34,753 | -0.03(-0.09%) |
Jul 25, 2017 | 31.59 | 31.64 | 31.37 | 31.49 | 152,432 | +0.04(+0.11%) |
Jul 24, 2017 | 31.46 | 31.48 | 31.41 | 31.46 | 52,636 | -0.12(-0.37%) |
Jul 21, 2017 | 31.44 | 31.59 | 31.38 | 31.57 | 37,282 | -0.07(-0.23%) |
Jul 20, 2017 | 31.80 | 31.80 | 31.60 | 31.64 | 66,122 | -0.09(-0.28%) |
Jul 19, 2017 | 31.67 | 31.77 | 31.61 | 31.73 | 61,502 | +0.07(+0.23%) |
Jul 18, 2017 | 31.68 | 31.70 | 31.54 | 31.66 | 38,606 | -0.06(-0.20%) |
Jul 17, 2017 | 31.70 | 31.78 | 31.64 | 31.72 | 35,904 | -0.01(-0.03%) |
Jul 14, 2017 | 31.62 | 31.80 | 31.62 | 31.73 | 29,550 | +0.13(+0.40%) |
Jul 13, 2017 | 31.60 | 31.62 | 31.49 | 31.61 | 33,784 | +0.00(+0.00%) |
Jul 12, 2017 | 31.63 | 31.76 | 31.55 | 31.61 | 102,807 | +0.16(+0.51%) |
Jul 11, 2017 | 31.39 | 31.49 | 31.25 | 31.45 | 67,042 | +0.02(+0.06%) |
Jul 10, 2017 | 31.34 | 31.56 | 31.33 | 31.43 | 44,249 | +0.04(+0.14%) |
Jul 07, 2017 | 31.19 | 31.42 | 31.14 | 31.38 | 75,749 | +0.23(+0.75%) |
Jul 06, 2017 | 31.37 | 31.08 | 31.15 | 82,719 | -0.34(-1.08%) | |
Jul 05, 2017 | 31.46 | 31.49 | 31.35 | 31.49 | 99,476 | +0.04(+0.14%) |
Jul 03, 2017 | 31.32 | 31.53 | 31.30 | 31.45 | 110,500 | +0.20(+0.63%) |
Jun 30, 2017 | 31.07 | 31.32 | 31.07 | 31.25 | 47,639 | +0.30(+0.96%) |
Jun 29, 2017 | 31.28 | 31.39 | 30.80 | 30.95 | 36,914 | -0.30(-0.95%) |
Jun 28, 2017 | 31.04 | 31.29 | 31.04 | 31.25 | 28,525 | +0.34(+1.10%) |
Jun 27, 2017 | 31.12 | 31.13 | 30.91 | 30.91 | 38,205 | -0.22(-0.69%) |
Jun 26, 2017 | 31.20 | 31.30 | 31.10 | 31.12 | 36,340 | -0.02(-0.06%) |
Jun 23, 2017 | 31.04 | 31.16 | 31.00 | 31.14 | 34,991 | +0.14(+0.46%) |
Jun 22, 2017 | 31.02 | 31.06 | 30.95 | 31.00 | 57,480 | -0.04(-0.14%) |
Jun 21, 2017 | 31.39 | 31.41 | 31.02 | 31.04 | 45,271 | -0.28(-0.89%) |
Jun 20, 2017 | 31.65 | 31.65 | 31.32 | 31.32 | 64,549 | -0.34(-1.08%) |
Jun 19, 2017 | 31.62 | 31.71 | 31.55 | 31.66 | 66,221 | +0.14(+0.46%) |
Jun 16, 2017 | 31.46 | 31.52 | 31.36 | 31.52 | 85,371 | +0.11(+0.34%) |
Jun 15, 2017 | 31.07 | 31.41 | 31.07 | 31.41 | 28,472 | +0.15(+0.49%) |
Jun 14, 2017 | 31.36 | 31.36 | 31.20 | 31.26 | 35,301 | -0.08(-0.26%) |
Jun 13, 2017 | 31.25 | 31.35 | 31.20 | 31.34 | 118,055 | +0.13(+0.40%) |
Jun 12, 2017 | 31.14 | 31.26 | 31.04 | 31.21 | 70,238 | +0.16(+0.52%) |
Jun 09, 2017 | 30.94 | 31.08 | 30.88 | 31.05 | 39,028 | +0.18(+0.58%) |
Jun 08, 2017 | 30.75 | 30.93 | 30.72 | 30.87 | 35,004 | +0.15(+0.50%) |
Jun 07, 2017 | 30.84 | 30.85 | 30.64 | 30.72 | 34,722 | -0.08(-0.26%) |
Jun 06, 2017 | 30.93 | 30.93 | 30.73 | 30.80 | 37,841 | -0.23(-0.75%) |
Jun 05, 2017 | 31.18 | 31.18 | 31.03 | 31.03 | 114,938 | -0.11(-0.34%) |
Jun 02, 2017 | 31.08 | 31.30 | 31.05 | 31.14 | 55,699 | +0.22(+0.72%) |
Jun 01, 2017 | 30.82 | 31.05 | 30.79 | 30.92 | 118,391 | +0.17(+0.55%) |
May 31, 2017 | 30.71 | 30.78 | 30.55 | 30.75 | 44,796 | +0.02(+0.06%) |
May 30, 2017 | 30.63 | 30.74 | 30.57 | 30.73 | 101,141 | +0.01(+0.03%) |
May 26, 2017 | 30.67 | 30.74 | 30.64 | 30.72 | 32,822 | +0.02(+0.06%) |
May 25, 2017 | 30.61 | 30.74 | 30.59 | 30.70 | 49,933 | +0.13(+0.41%) |
May 24, 2017 | 30.57 | 30.68 | 30.49 | 30.58 | 36,066 | +0.04(+0.15%) |
May 23, 2017 | 30.58 | 30.59 | 30.42 | 30.53 | 48,072 | +0.02(+0.06%) |
May 22, 2017 | 30.44 | 30.53 | 30.39 | 30.52 | 62,546 | +0.24(+0.80%) |
May 19, 2017 | 30.00 | 30.42 | 29.97 | 30.27 | 56,758 | +0.37(+1.23%) |
May 18, 2017 | 29.75 | 30.04 | 29.58 | 29.91 | 68,290 | +0.04(+0.15%) |
May 17, 2017 | 30.21 | 30.22 | 29.84 | 29.86 | 118,713 | -0.59(-1.94%) |
May 16, 2017 | 30.55 | 30.55 | 30.38 | 30.45 | 41,637 | -0.08(-0.26%) |
May 15, 2017 | 30.46 | 30.56 | 30.40 | 30.53 | 59,542 | +0.20(+0.65%) |
May 12, 2017 | 30.48 | 30.48 | 30.33 | 30.34 | 45,977 | -0.23(-0.76%) |
May 11, 2017 | 30.52 | 30.61 | 30.29 | 30.57 | 38,799 | -0.04(-0.12%) |
May 10, 2017 | 30.67 | 30.69 | 30.52 | 30.61 | 29,877 | -0.12(-0.38%) |
May 09, 2017 | 30.72 | 30.76 | 30.65 | 30.72 | 102,775 | +0.05(+0.16%) |
May 08, 2017 | 30.80 | 30.80 | 30.66 | 30.67 | 40,025 | -0.14(-0.45%) |
May 05, 2017 | 30.62 | 30.81 | 30.61 | 30.81 | 45,067 | +0.21(+0.67%) |
May 04, 2017 | 30.68 | 30.71 | 30.46 | 30.61 | 82,627 | -0.04(-0.15%) |
May 03, 2017 | 30.59 | 30.65 | 30.47 | 30.65 | 73,289 | +0.03(+0.10%) |
May 02, 2017 | 30.61 | 30.66 | 30.55 | 30.62 | 68,959 | +0.04(+0.13%) |
May 01, 2017 | 30.70 | 30.74 | 30.48 | 30.58 | 240,670 | -0.04(-0.15%) |
Apr 28, 2017 | 30.86 | 30.86 | 30.59 | 30.62 | 55,378 | -0.18(-0.58%) |
Apr 27, 2017 | 30.83 | 30.91 | 30.70 | 30.80 | 69,854 | +0.03(+0.09%) |
Apr 26, 2017 | 30.76 | 30.92 | 30.74 | 30.78 | 82,827 | +0.05(+0.17%) |
Apr 25, 2017 | 30.67 | 30.82 | 30.65 | 30.72 | 177,841 | +0.14(+0.47%) |
Apr 24, 2017 | 30.52 | 30.61 | 30.43 | 30.58 | 67,784 | +0.39(+1.30%) |
Apr 21, 2017 | 30.14 | 30.25 | 30.08 | 30.18 | 60,192 | +0.04(+0.15%) |
Apr 20, 2017 | 29.92 | 30.25 | 29.92 | 30.14 | 45,354 | +0.34(+1.14%) |
Apr 19, 2017 | 29.86 | 29.94 | 29.76 | 29.80 | 52,183 | +0.03(+0.09%) |
Apr 18, 2017 | 29.67 | 29.79 | 29.62 | 29.77 | 55,041 | +0.00(+0.01%) |
Apr 17, 2017 | 29.58 | 29.79 | 29.51 | 29.77 | 81,346 | +0.28(+0.96%) |
Apr 13, 2017 | 29.66 | 29.75 | 29.49 | 29.49 | 57,613 | -0.20(-0.66%) |
Apr 12, 2017 | 30.12 | 30.12 | 29.67 | 29.68 | 92,445 | -0.43(-1.43%) |
Apr 11, 2017 | 30.06 | 30.15 | 29.88 | 30.11 | 76,118 | +0.04(+0.15%) |
Apr 10, 2017 | 30.00 | 30.27 | 29.98 | 30.07 | 149,479 | +0.07(+0.24%) |
Apr 07, 2017 | 30.01 | 30.09 | 29.95 | 30.00 | 54,468 | +0.04(+0.15%) |
Apr 06, 2017 | 29.88 | 30.07 | 29.83 | 29.95 | 49,769 | +0.13(+0.45%) |
Apr 05, 2017 | 30.08 | 30.31 | 29.81 | 29.82 | 66,417 | -0.12(-0.39%) |
Apr 04, 2017 | 29.89 | 29.97 | 29.86 | 29.93 | 27,543 | +0.03(+0.09%) |
Apr 03, 2017 | 30.11 | 30.18 | 29.76 | 29.91 | 173,036 | -0.13(-0.45%) |
Mar 31, 2017 | 30.04 | 30.18 | 30.04 | 30.04 | 44,534 | -0.08(-0.27%) |
Mar 30, 2017 | 29.93 | 30.14 | 29.93 | 30.12 | 62,011 | +0.19(+0.63%) |
Mar 29, 2017 | 29.87 | 29.95 | 29.77 | 29.93 | 27,961 | +0.03(+0.09%) |
Mar 28, 2017 | 29.51 | 29.98 | 29.36 | 29.91 | 160,557 | +0.31(+1.06%) |
Mar 27, 2017 | 29.46 | 29.65 | 29.23 | 29.59 | 156,217 | -0.08(-0.27%) |
Mar 24, 2017 | 29.84 | 29.94 | 29.57 | 29.67 | 63,809 | -0.11(-0.36%) |
Mar 23, 2017 | 29.81 | 29.97 | 29.75 | 29.78 | 72,254 | -0.04(-0.12%) |
Mar 22, 2017 | 29.73 | 29.88 | 29.62 | 29.82 | 119,734 | +0.10(+0.33%) |
Mar 21, 2017 | 30.31 | 30.36 | 29.68 | 29.72 | 165,927 | -0.51(-1.69%) |
Mar 20, 2017 | 30.35 | 30.35 | 30.19 | 30.23 | 108,758 | -0.12(-0.38%) |
Mar 17, 2017 | 30.25 | 30.39 | 30.19 | 30.35 | 75,799 | +0.17(+0.58%) |
Mar 16, 2017 | 30.38 | 30.38 | 30.14 | 30.17 | 105,297 | -0.12(-0.38%) |
Mar 15, 2017 | 29.98 | 30.38 | 29.98 | 30.29 | 59,557 | +0.35(+1.16%) |
Mar 14, 2017 | 30.06 | 30.06 | 29.83 | 29.94 | 52,726 | -0.21(-0.71%) |
Mar 13, 2017 | 30.15 | 30.18 | 30.07 | 30.15 | 89,803 | +0.01(+0.03%) |
Mar 10, 2017 | 30.09 | 30.15 | 29.90 | 30.14 | 123,320 | +0.24(+0.80%) |
Mar 09, 2017 | 30.05 | 30.14 | 29.79 | 29.90 | 87,807 | -0.17(-0.56%) |
Mar 08, 2017 | 30.22 | 30.25 | 30.05 | 30.07 | 77,997 | -0.13(-0.42%) |
Mar 07, 2017 | 30.26 | 30.33 | 30.16 | 30.20 | 77,306 | -0.12(-0.38%) |
Mar 06, 2017 | 30.26 | 30.33 | 30.20 | 30.31 | 102,509 | -0.07(-0.23%) |
Mar 03, 2017 | 30.37 | 30.42 | 30.25 | 30.38 | 83,685 | +0.01(+0.03%) |
Mar 02, 2017 | 30.70 | 30.70 | 30.35 | 30.38 | 466,991 | -0.32(-1.04%) |
Mar 01, 2017 | 30.45 | 30.77 | 30.43 | 30.70 | 238,259 | +0.58(+1.92%) |
Feb 28, 2017 | 30.33 | 30.35 | 30.09 | 30.12 | 119,625 | -0.23(-0.76%) |
Feb 27, 2017 | 30.14 | 30.35 | 30.08 | 30.35 | 185,482 | +0.18(+0.59%) |
Feb 24, 2017 | 29.88 | 30.17 | 29.85 | 30.17 | 72,127 | +0.16(+0.52%) |
Feb 23, 2017 | 30.31 | 30.36 | 29.94 | 30.02 | 96,132 | -0.22(-0.72%) |
Feb 22, 2017 | 30.27 | 30.29 | 30.16 | 30.23 | 103,999 | -0.12(-0.38%) |
Feb 21, 2017 | 30.25 | 30.36 | 30.22 | 30.35 | 382,271 | +0.20(+0.65%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 30.15 | 30.16 | 29.98 | 30.16 | 119,990 | +0.02(+0.06%) |
Feb 15, 2017 | 29.98 | 30.18 | 29.96 | 30.14 | 342,073 | +0.16(+0.53%) |
Feb 14, 2017 | 29.96 | 30.01 | 29.85 | 29.98 | 133,926 | -0.01(-0.03%) |
Feb 13, 2017 | 29.88 | 30.05 | 29.88 | 29.99 | 244,513 | +0.25(+0.84%) |
Feb 10, 2017 | 29.62 | 29.77 | 29.57 | 29.74 | 149,998 | +0.23(+0.78%) |
Feb 09, 2017 | 29.35 | 29.57 | 29.31 | 29.51 | 83,432 | +0.22(+0.76%) |
Feb 08, 2017 | 29.34 | 29.34 | 29.19 | 29.29 | 130,865 | -0.06(-0.21%) |
Feb 07, 2017 | 29.41 | 29.57 | 29.31 | 29.35 | 333,021 | +0.08(+0.27%) |
Feb 06, 2017 | 29.34 | 29.41 | 29.22 | 29.27 | 109,124 | -0.08(-0.26%) |
Feb 03, 2017 | 29.18 | 29.36 | 29.12 | 29.35 | 172,450 | +0.31(+1.06%) |
Feb 02, 2017 | 29.12 | 29.14 | 28.98 | 29.04 | 100,417 | -0.13(-0.46%) |
Feb 01, 2017 | 29.28 | 29.32 | 29.00 | 29.17 | 197,715 | -0.01(-0.03%) |
Jan 31, 2017 | 29.32 | 29.32 | 29.01 | 29.18 | 149,123 | -0.24(-0.82%) |
Jan 30, 2017 | 29.56 | 29.56 | 29.20 | 29.42 | 273,456 | -0.21(-0.72%) |
Jan 27, 2017 | 29.67 | 29.74 | 29.58 | 29.64 | 220,073 | -0.04(-0.15%) |
Jan 26, 2017 | 29.73 | 29.80 | 29.55 | 29.68 | 136,675 | -0.02(-0.05%) |
Jan 25, 2017 | 29.58 | 29.72 | 29.50 | 29.70 | 273,840 | +0.35(+1.18%) |
Jan 24, 2017 | 29.02 | 29.39 | 29.02 | 29.35 | 103,361 | +0.37(+1.29%) |
Jan 23, 2017 | 29.08 | 29.14 | 28.83 | 28.97 | 72,903 | -0.15(-0.51%) |
Jan 20, 2017 | 29.11 | 29.18 | 29.00 | 29.12 | 124,559 | -0.03(-0.11%) |
Jan 19, 2017 | 29.20 | 29.32 | 29.01 | 29.16 | 63,950 | +0.12(+0.43%) |
Jan 18, 2017 | 28.96 | 29.07 | 28.87 | 29.03 | 182,841 | +0.18(+0.61%) |
Jan 17, 2017 | 29.10 | 29.10 | 28.82 | 28.85 | 143,129 | -0.30(-1.03%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.12(+0.43%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.74 | 29.03 | 88,380 | -0.08(-0.28%) |
Jan 11, 2017 | 29.00 | 29.13 | 28.96 | 29.11 | 123,018 | +0.12(+0.43%) |
Jan 10, 2017 | 28.83 | 29.08 | 28.83 | 28.99 | 232,960 | +0.12(+0.43%) |
Jan 09, 2017 | 29.14 | 29.14 | 28.83 | 28.86 | 116,587 | -0.23(-0.79%) |
Jan 06, 2017 | 29.04 | 29.21 | 28.94 | 29.09 | 202,000 | +0.10(+0.34%) |
Jan 05, 2017 | 29.11 | 29.23 | 28.86 | 29.00 | 141,111 | -0.12(-0.40%) |
Jan 04, 2017 | 29.07 | 29.13 | 29.01 | 29.11 | 190,737 | +0.20(+0.68%) |