Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.08 | 41.08 | 41.08 | 0 | -0.33(-0.80%) | |
Dec 28, 2017 | 41.61 | 41.61 | 41.12 | 41.41 | 441,500 | -0.10(-0.24%) |
Dec 27, 2017 | 41.56 | 41.71 | 41.38 | 41.51 | 522,563 | +0.00(+0.00%) |
Dec 26, 2017 | 41.39 | 41.83 | 41.29 | 41.51 | 360,178 | +0.05(+0.12%) |
Dec 22, 2017 | 41.62 | 41.62 | 40.94 | 41.46 | 524,429 | -0.22(-0.53%) |
Dec 21, 2017 | 42.21 | 42.21 | 41.46 | 41.68 | 580,618 | -0.26(-0.62%) |
Dec 20, 2017 | 42.05 | 42.19 | 41.32 | 41.94 | 775,837 | -0.01(-0.02%) |
Dec 19, 2017 | 41.14 | 42.22 | 40.91 | 41.95 | 844,533 | +0.72(+1.75%) |
Dec 18, 2017 | 41.51 | 41.93 | 40.83 | 41.23 | 1,025,986 | +0.11(+0.27%) |
Dec 15, 2017 | 40.22 | 41.25 | 40.12 | 41.12 | 3,370,131 | +1.06(+2.65%) |
Dec 14, 2017 | 40.16 | 40.41 | 39.89 | 40.06 | 887,052 | +0.04(+0.10%) |
Dec 13, 2017 | 39.61 | 40.46 | 39.48 | 40.02 | 707,123 | +0.48(+1.21%) |
Dec 12, 2017 | 39.82 | 39.97 | 39.21 | 39.54 | 895,339 | -0.20(-0.50%) |
Dec 11, 2017 | 39.75 | 40.12 | 39.41 | 39.74 | 865,845 | +0.02(+0.05%) |
Dec 08, 2017 | 39.44 | 39.74 | 39.30 | 39.72 | 579,140 | +0.38(+0.97%) |
Dec 07, 2017 | 39.12 | 39.92 | 39.12 | 39.34 | 692,561 | +0.11(+0.28%) |
Dec 06, 2017 | 38.06 | 39.42 | 38.06 | 39.23 | 1,127,129 | +1.18(+3.10%) |
Dec 05, 2017 | 37.88 | 38.50 | 37.77 | 38.05 | 703,372 | +0.17(+0.45%) |
Dec 04, 2017 | 39.28 | 39.53 | 37.85 | 37.88 | 563,459 | -0.92(-2.37%) |
Dec 01, 2017 | 39.64 | 39.93 | 38.54 | 38.80 | 612,803 | -0.99(-2.49%) |
Nov 30, 2017 | 39.36 | 39.87 | 39.26 | 39.79 | 879,888 | +0.38(+0.96%) |
Nov 29, 2017 | 40.47 | 40.96 | 39.25 | 39.41 | 809,766 | -1.00(-2.47%) |
Nov 28, 2017 | 39.57 | 40.55 | 39.35 | 40.41 | 996,580 | +1.05(+2.67%) |
Nov 27, 2017 | 39.46 | 39.67 | 39.07 | 39.36 | 1,187,454 | -0.13(-0.33%) |
Nov 24, 2017 | 39.47 | 39.87 | 39.24 | 39.49 | 366,105 | +0.57(+1.46%) |
Nov 22, 2017 | 38.86 | 39.29 | 38.83 | 38.92 | 545,268 | +0.01(+0.03%) |
Nov 21, 2017 | 38.94 | 39.16 | 38.50 | 38.91 | 798,970 | +0.41(+1.06%) |
Nov 20, 2017 | 38.07 | 38.55 | 37.95 | 38.50 | 1,073,825 | +0.30(+0.79%) |
Nov 17, 2017 | 38.19 | 38.59 | 38.02 | 38.20 | 760,645 | -0.31(-0.80%) |
Nov 16, 2017 | 37.31 | 38.69 | 37.31 | 38.51 | 788,386 | +1.14(+3.05%) |
Nov 15, 2017 | 37.16 | 37.65 | 36.73 | 37.37 | 1,082,302 | +0.10(+0.27%) |
Nov 14, 2017 | 37.75 | 37.87 | 36.88 | 37.27 | 572,461 | -0.73(-1.92%) |
Nov 13, 2017 | 37.82 | 38.20 | 37.64 | 38.00 | 1,013,386 | +0.00(+0.00%) |
Nov 10, 2017 | 37.91 | 38.18 | 37.76 | 38.00 | 1,035,942 | -0.12(-0.31%) |
Nov 09, 2017 | 39.41 | 39.63 | 37.81 | 38.12 | 925,581 | -1.82(-4.56%) |
Nov 08, 2017 | 39.77 | 40.51 | 39.57 | 39.94 | 1,244,949 | -0.19(-0.47%) |
Nov 07, 2017 | 40.09 | 40.46 | 39.65 | 40.13 | 869,296 | +0.10(+0.25%) |
Nov 06, 2017 | 42.24 | 42.63 | 39.36 | 40.03 | 2,020,065 | -2.67(-6.25%) |
Nov 03, 2017 | 41.58 | 42.71 | 41.16 | 42.70 | 910,929 | +1.11(+2.67%) |
Nov 02, 2017 | 41.86 | 42.63 | 41.51 | 41.59 | 756,275 | -0.41(-0.98%) |
Nov 01, 2017 | 42.98 | 43.03 | 41.87 | 42.00 | 686,827 | -0.59(-1.39%) |
Oct 31, 2017 | 42.20 | 43.09 | 42.09 | 42.59 | 843,922 | +0.66(+1.57%) |
Oct 30, 2017 | 42.88 | 43.16 | 41.68 | 41.93 | 759,703 | -1.09(-2.53%) |
Oct 27, 2017 | 42.49 | 43.10 | 42.28 | 43.02 | 959,418 | +0.44(+1.03%) |
Oct 26, 2017 | 42.90 | 42.96 | 42.34 | 42.58 | 813,865 | -0.37(-0.86%) |
Oct 25, 2017 | 42.76 | 43.05 | 42.04 | 42.95 | 851,665 | +0.01(+0.02%) |
Oct 24, 2017 | 42.83 | 43.20 | 42.51 | 42.94 | 462,219 | +0.20(+0.47%) |
Oct 23, 2017 | 43.32 | 43.39 | 42.74 | 42.74 | 507,181 | -0.22(-0.51%) |
Oct 20, 2017 | 42.93 | 43.17 | 42.49 | 42.96 | 618,765 | +0.29(+0.68%) |
Oct 19, 2017 | 42.05 | 42.72 | 41.71 | 42.67 | 468,576 | +0.51(+1.21%) |
Oct 18, 2017 | 41.55 | 42.20 | 41.46 | 42.16 | 1,421,977 | +0.61(+1.47%) |
Oct 17, 2017 | 41.95 | 42.28 | 41.49 | 41.55 | 414,431 | -0.43(-1.02%) |
Oct 16, 2017 | 41.93 | 42.66 | 41.75 | 41.98 | 796,585 | +0.48(+1.16%) |
Oct 13, 2017 | 42.32 | 42.32 | 41.44 | 41.50 | 817,517 | -0.76(-1.80%) |
Oct 12, 2017 | 42.76 | 42.96 | 42.19 | 42.26 | 555,642 | -0.49(-1.15%) |
Oct 11, 2017 | 42.28 | 42.83 | 42.12 | 42.75 | 767,006 | +0.54(+1.28%) |
Oct 10, 2017 | 41.50 | 42.22 | 41.07 | 42.21 | 545,170 | +0.73(+1.76%) |
Oct 09, 2017 | 42.24 | 42.32 | 41.29 | 41.48 | 703,211 | -0.81(-1.92%) |
Oct 06, 2017 | 41.93 | 42.30 | 41.56 | 42.29 | 1,359,781 | +0.35(+0.83%) |
Oct 05, 2017 | 42.25 | 42.39 | 41.71 | 41.94 | 1,262,743 | -0.29(-0.69%) |
Oct 04, 2017 | 41.61 | 42.63 | 41.55 | 42.23 | 1,411,591 | +0.42(+1.00%) |
Oct 03, 2017 | 41.38 | 41.83 | 40.85 | 41.81 | 1,083,919 | +0.52(+1.26%) |
Oct 02, 2017 | 40.00 | 41.53 | 39.81 | 41.29 | 1,735,494 | +1.37(+3.43%) |
Sep 29, 2017 | 39.50 | 39.94 | 39.17 | 39.92 | 909,549 | +0.42(+1.06%) |
Sep 28, 2017 | 40.23 | 40.45 | 39.26 | 39.50 | 1,427,847 | -0.77(-1.91%) |
Sep 27, 2017 | 39.17 | 40.51 | 38.56 | 40.27 | 7,556,320 | +1.06(+2.70%) |
Sep 26, 2017 | 40.49 | 40.67 | 39.00 | 39.21 | 1,867,677 | -1.58(-3.87%) |
Sep 25, 2017 | 40.34 | 40.83 | 40.34 | 40.79 | 1,291,092 | +0.03(+0.07%) |
Sep 22, 2017 | 40.42 | 40.78 | 40.12 | 40.76 | 773,730 | +0.52(+1.29%) |
Sep 21, 2017 | 40.05 | 40.78 | 39.62 | 40.24 | 1,000,433 | +1.05(+2.68%) |
Sep 20, 2017 | 39.01 | 39.52 | 38.84 | 39.19 | 837,111 | +0.47(+1.21%) |
Sep 19, 2017 | 40.11 | 40.37 | 38.55 | 38.72 | 1,036,707 | -1.18(-2.96%) |
Sep 18, 2017 | 39.49 | 40.08 | 39.38 | 39.90 | 1,312,587 | +0.41(+1.04%) |
Sep 15, 2017 | 40.35 | 40.38 | 39.28 | 39.49 | 2,027,367 | -0.75(-1.86%) |
Sep 14, 2017 | 40.53 | 40.92 | 40.16 | 40.24 | 792,996 | -0.35(-0.86%) |
Sep 13, 2017 | 40.55 | 41.05 | 40.52 | 40.59 | 732,580 | -0.20(-0.49%) |
Sep 12, 2017 | 40.88 | 41.15 | 40.55 | 40.79 | 552,425 | +0.00(+0.00%) |
Sep 11, 2017 | 40.89 | 41.15 | 40.63 | 40.79 | 1,347,122 | +0.44(+1.09%) |
Sep 08, 2017 | 39.90 | 41.71 | 39.90 | 40.35 | 1,306,462 | -1.00(-2.42%) |
Sep 07, 2017 | 41.93 | 42.22 | 41.32 | 41.35 | 946,927 | -0.32(-0.77%) |
Sep 06, 2017 | 41.50 | 42.05 | 41.41 | 41.67 | 806,037 | +0.30(+0.73%) |
Sep 05, 2017 | 40.52 | 41.67 | 40.51 | 41.37 | 890,577 | +0.71(+1.75%) |
Sep 01, 2017 | 41.35 | 41.46 | 40.51 | 40.66 | 619,942 | -0.63(-1.53%) |
Aug 31, 2017 | 39.63 | 41.40 | 39.63 | 41.29 | 1,500,894 | +1.92(+4.88%) |
Aug 30, 2017 | 40.30 | 40.44 | 39.36 | 39.37 | 2,515,829 | -0.90(-2.23%) |
Aug 29, 2017 | 38.54 | 41.37 | 38.20 | 40.27 | 5,608,951 | +4.91(+13.89%) |
Aug 28, 2017 | 35.31 | 35.65 | 34.97 | 35.36 | 1,696,986 | +0.16(+0.45%) |
Aug 25, 2017 | 35.31 | 35.50 | 35.19 | 35.20 | 697,313 | -0.01(-0.03%) |
Aug 24, 2017 | 35.21 | 35.51 | 35.02 | 35.21 | 640,736 | +0.30(+0.86%) |
Aug 23, 2017 | 35.41 | 35.72 | 34.90 | 34.91 | 444,548 | -0.77(-2.16%) |
Aug 22, 2017 | 34.86 | 35.81 | 34.85 | 35.68 | 417,559 | +0.91(+2.62%) |
Aug 21, 2017 | 34.54 | 34.92 | 34.54 | 34.77 | 635,179 | +0.22(+0.64%) |
Aug 18, 2017 | 33.83 | 34.98 | 33.75 | 34.55 | 3,170,948 | +0.36(+1.05%) |
Aug 17, 2017 | 35.17 | 35.38 | 34.18 | 34.19 | 596,651 | -1.11(-3.14%) |
Aug 16, 2017 | 35.39 | 35.51 | 35.11 | 35.30 | 371,171 | -0.01(-0.03%) |
Aug 15, 2017 | 34.82 | 35.49 | 34.74 | 35.31 | 513,398 | +0.56(+1.61%) |
Aug 14, 2017 | 34.44 | 34.78 | 34.30 | 34.75 | 466,491 | +0.60(+1.76%) |
Aug 11, 2017 | 33.57 | 34.22 | 33.42 | 34.15 | 1,055,626 | +0.40(+1.19%) |
Aug 10, 2017 | 34.26 | 34.39 | 33.74 | 33.75 | 747,969 | -0.73(-2.12%) |
Aug 09, 2017 | 34.59 | 34.73 | 34.35 | 34.48 | 559,632 | -0.15(-0.43%) |
Aug 08, 2017 | 34.60 | 35.14 | 34.41 | 34.63 | 662,877 | +0.04(+0.12%) |
Aug 07, 2017 | 34.22 | 34.71 | 34.18 | 34.59 | 634,778 | +0.34(+0.99%) |
Aug 04, 2017 | 34.27 | 34.46 | 34.07 | 34.25 | 1,279,555 | -0.03(-0.09%) |
Aug 03, 2017 | 34.43 | 34.57 | 34.11 | 34.28 | 771,160 | -0.20(-0.58%) |
Aug 02, 2017 | 34.84 | 34.84 | 34.39 | 34.48 | 663,808 | -0.32(-0.92%) |
Aug 01, 2017 | 35.00 | 35.04 | 34.71 | 34.80 | 861,321 | +0.10(+0.29%) |
Jul 31, 2017 | 35.14 | 35.14 | 34.67 | 34.70 | 749,688 | -0.27(-0.77%) |
Jul 28, 2017 | 35.01 | 35.39 | 34.96 | 34.97 | 652,206 | -0.05(-0.14%) |
Jul 27, 2017 | 35.10 | 35.35 | 34.63 | 35.02 | 987,874 | -0.37(-1.05%) |
Jul 26, 2017 | 35.64 | 35.66 | 35.38 | 35.39 | 1,314,958 | -0.29(-0.81%) |
Jul 25, 2017 | 36.14 | 36.25 | 35.60 | 35.68 | 934,440 | -0.34(-0.94%) |
Jul 24, 2017 | 35.71 | 36.22 | 35.49 | 36.02 | 623,417 | +0.23(+0.64%) |
Jul 21, 2017 | 36.09 | 36.18 | 35.54 | 35.79 | 617,774 | -0.06(-0.17%) |
Jul 20, 2017 | 36.06 | 36.35 | 35.81 | 35.85 | 940,766 | -0.22(-0.61%) |
Jul 19, 2017 | 35.85 | 36.09 | 35.73 | 36.07 | 846,419 | +0.31(+0.87%) |
Jul 18, 2017 | 35.80 | 36.01 | 35.56 | 35.76 | 666,461 | -0.13(-0.36%) |
Jul 17, 2017 | 35.89 | 36.01 | 35.71 | 35.89 | 857,275 | +0.07(+0.20%) |
Jul 14, 2017 | 35.36 | 36.06 | 35.30 | 35.82 | 909,806 | +0.42(+1.19%) |
Jul 13, 2017 | 36.32 | 36.32 | 35.27 | 35.40 | 900,057 | -0.86(-2.37%) |
Jul 12, 2017 | 35.98 | 36.53 | 35.84 | 36.26 | 831,450 | +0.53(+1.48%) |
Jul 11, 2017 | 35.91 | 36.30 | 35.56 | 35.73 | 995,536 | -0.08(-0.22%) |
Jul 10, 2017 | 35.49 | 36.11 | 35.47 | 35.81 | 1,416,556 | +0.18(+0.51%) |
Jul 07, 2017 | 35.42 | 35.75 | 35.38 | 35.63 | 960,506 | +0.41(+1.16%) |
Jul 06, 2017 | 34.97 | 35.40 | 34.90 | 35.22 | 1,188,508 | -0.06(-0.17%) |
Jul 05, 2017 | 35.58 | 35.73 | 35.26 | 35.28 | 572,998 | -0.37(-1.04%) |
Jul 03, 2017 | 35.12 | 35.74 | 34.90 | 35.65 | 364,005 | +0.55(+1.57%) |
Jun 30, 2017 | 35.30 | 35.47 | 34.74 | 35.10 | 1,354,181 | -0.24(-0.68%) |
Jun 29, 2017 | 36.13 | 36.13 | 34.81 | 35.34 | 1,451,663 | -0.45(-1.26%) |
Jun 28, 2017 | 36.11 | 36.14 | 35.65 | 35.79 | 1,751,533 | +0.02(+0.06%) |
Jun 27, 2017 | 36.80 | 36.80 | 35.69 | 35.77 | 1,321,334 | -0.95(-2.59%) |
Jun 26, 2017 | 37.15 | 37.26 | 36.45 | 36.72 | 2,183,505 | -0.50(-1.34%) |
Jun 23, 2017 | 37.55 | 37.79 | 37.11 | 37.22 | 4,440,624 | -0.58(-1.53%) |
Jun 22, 2017 | 37.99 | 38.28 | 37.78 | 37.80 | 791,041 | -0.22(-0.58%) |
Jun 21, 2017 | 37.46 | 38.73 | 37.46 | 38.02 | 1,023,689 | +0.64(+1.71%) |
Jun 20, 2017 | 37.54 | 37.79 | 37.27 | 37.38 | 1,028,277 | -0.08(-0.21%) |
Jun 19, 2017 | 37.36 | 37.69 | 37.13 | 37.46 | 721,906 | +0.56(+1.52%) |
Jun 16, 2017 | 36.75 | 37.25 | 36.49 | 36.90 | 1,628,132 | -0.07(-0.19%) |
Jun 15, 2017 | 36.35 | 37.03 | 36.16 | 36.97 | 1,182,184 | +0.23(+0.63%) |
Jun 14, 2017 | 36.97 | 37.04 | 36.60 | 36.74 | 842,900 | -0.09(-0.24%) |
Jun 13, 2017 | 37.02 | 37.02 | 36.57 | 36.83 | 888,931 | -0.18(-0.49%) |
Jun 12, 2017 | 37.30 | 37.34 | 36.86 | 37.01 | 978,161 | -0.29(-0.78%) |
Jun 09, 2017 | 36.85 | 37.60 | 36.49 | 37.30 | 1,181,708 | +0.37(+1.00%) |
Jun 08, 2017 | 36.97 | 37.26 | 36.76 | 36.93 | 1,012,536 | +0.08(+0.22%) |
Jun 07, 2017 | 37.07 | 37.29 | 36.79 | 36.85 | 1,043,308 | -0.10(-0.27%) |
Jun 06, 2017 | 37.06 | 37.33 | 36.84 | 36.95 | 644,859 | -0.30(-0.81%) |
Jun 05, 2017 | 37.05 | 37.57 | 36.91 | 37.25 | 571,284 | +0.13(+0.35%) |
Jun 02, 2017 | 36.50 | 37.71 | 36.50 | 37.12 | 733,586 | +0.74(+2.03%) |
Jun 01, 2017 | 35.54 | 36.40 | 35.48 | 36.38 | 867,891 | +0.85(+2.39%) |
May 31, 2017 | 35.68 | 35.91 | 35.08 | 35.53 | 1,013,453 | +0.02(+0.06%) |
May 30, 2017 | 35.94 | 36.07 | 35.25 | 35.51 | 691,484 | -0.48(-1.33%) |
May 26, 2017 | 35.40 | 36.20 | 35.30 | 35.99 | 618,320 | +0.60(+1.70%) |
May 25, 2017 | 35.86 | 35.99 | 35.06 | 35.39 | 953,169 | -0.24(-0.67%) |
May 24, 2017 | 34.83 | 35.76 | 34.69 | 35.63 | 1,148,817 | +0.95(+2.74%) |
May 23, 2017 | 34.31 | 34.93 | 34.12 | 34.68 | 872,388 | +0.51(+1.49%) |
May 22, 2017 | 33.91 | 34.59 | 33.83 | 34.17 | 644,228 | +0.35(+1.03%) |
May 19, 2017 | 33.35 | 34.08 | 33.35 | 33.82 | 583,013 | +0.46(+1.38%) |
May 18, 2017 | 33.51 | 33.67 | 33.29 | 33.36 | 847,591 | -0.16(-0.48%) |
May 17, 2017 | 34.26 | 34.02 | 33.39 | 33.52 | 1,181,201 | -0.74(-2.16%) |
May 16, 2017 | 33.69 | 34.44 | 33.61 | 34.26 | 1,179,348 | +0.61(+1.81%) |
May 15, 2017 | 33.02 | 33.70 | 32.50 | 33.65 | 1,102,000 | +1.42(+4.41%) |
May 12, 2017 | 31.96 | 32.29 | 31.88 | 32.23 | 540,048 | +0.23(+0.72%) |
May 11, 2017 | 31.73 | 32.18 | 31.61 | 32.00 | 985,425 | +0.19(+0.60%) |
May 10, 2017 | 31.48 | 32.10 | 31.01 | 31.81 | 851,138 | +0.30(+0.95%) |
May 09, 2017 | 31.49 | 32.07 | 31.36 | 31.51 | 1,053,507 | +0.11(+0.35%) |
May 08, 2017 | 31.77 | 31.80 | 31.22 | 31.40 | 1,010,369 | -0.35(-1.10%) |
May 05, 2017 | 29.55 | 34.81 | 29.55 | 31.75 | 3,301,306 | +2.82(+9.75%) |
May 04, 2017 | 29.17 | 29.33 | 28.76 | 28.93 | 646,576 | -0.07(-0.24%) |
May 03, 2017 | 29.17 | 29.20 | 28.92 | 29.00 | 1,183,171 | -0.31(-1.06%) |
May 02, 2017 | 29.62 | 29.69 | 29.25 | 29.31 | 617,849 | -0.19(-0.64%) |
May 01, 2017 | 29.38 | 29.70 | 29.35 | 29.50 | 1,120,697 | +0.22(+0.75%) |
Apr 28, 2017 | 29.60 | 29.66 | 29.27 | 29.28 | 709,761 | -0.23(-0.78%) |
Apr 27, 2017 | 29.39 | 29.78 | 29.12 | 29.51 | 570,875 | +0.23(+0.79%) |
Apr 26, 2017 | 29.04 | 29.61 | 29.00 | 29.28 | 579,284 | +0.28(+0.97%) |
Apr 25, 2017 | 28.72 | 29.21 | 28.49 | 29.00 | 483,615 | +0.54(+1.90%) |
Apr 24, 2017 | 28.59 | 28.84 | 28.41 | 28.46 | 415,670 | +0.38(+1.35%) |
Apr 21, 2017 | 28.19 | 28.32 | 27.95 | 28.08 | 410,618 | -0.21(-0.74%) |
Apr 20, 2017 | 28.02 | 28.42 | 27.92 | 28.29 | 386,852 | +0.39(+1.40%) |
Apr 19, 2017 | 27.89 | 28.23 | 27.80 | 27.90 | 498,909 | +0.11(+0.40%) |
Apr 18, 2017 | 27.88 | 27.97 | 27.63 | 27.79 | 383,873 | -0.30(-1.07%) |
Apr 17, 2017 | 27.80 | 28.15 | 27.56 | 28.09 | 474,623 | +0.43(+1.55%) |
Apr 13, 2017 | 27.93 | 28.05 | 27.48 | 27.66 | 342,515 | -0.31(-1.11%) |
Apr 12, 2017 | 28.37 | 28.45 | 27.86 | 27.97 | 328,974 | -0.51(-1.79%) |
Apr 11, 2017 | 28.19 | 28.50 | 28.12 | 28.48 | 336,993 | +0.17(+0.60%) |
Apr 10, 2017 | 28.43 | 28.82 | 28.26 | 28.31 | 275,438 | -0.09(-0.32%) |
Apr 07, 2017 | 27.96 | 28.62 | 27.84 | 28.40 | 571,978 | +0.21(+0.74%) |
Apr 06, 2017 | 27.80 | 28.21 | 27.70 | 28.19 | 516,097 | +0.43(+1.55%) |
Apr 05, 2017 | 27.93 | 28.36 | 27.68 | 27.76 | 498,172 | -0.10(-0.36%) |
Apr 04, 2017 | 28.26 | 28.43 | 27.65 | 27.86 | 516,664 | -0.43(-1.52%) |
Apr 03, 2017 | 28.41 | 28.65 | 28.15 | 28.29 | 518,891 | -0.03(-0.11%) |
Mar 31, 2017 | 28.54 | 28.57 | 28.22 | 28.32 | 510,405 | -0.19(-0.67%) |
Mar 30, 2017 | 28.61 | 28.77 | 28.42 | 28.51 | 458,318 | -0.10(-0.35%) |
Mar 29, 2017 | 28.48 | 28.73 | 28.32 | 28.61 | 370,825 | +0.10(+0.35%) |
Mar 28, 2017 | 28.33 | 28.66 | 28.20 | 28.51 | 481,907 | +0.06(+0.21%) |
Mar 27, 2017 | 27.70 | 28.59 | 27.70 | 28.45 | 1,233,245 | +0.42(+1.50%) |
Mar 24, 2017 | 27.96 | 28.27 | 27.94 | 28.03 | 324,633 | +0.06(+0.21%) |
Mar 23, 2017 | 28.07 | 28.43 | 27.92 | 27.97 | 340,559 | -0.19(-0.67%) |
Mar 22, 2017 | 28.06 | 28.32 | 27.70 | 28.16 | 382,209 | +0.19(+0.68%) |
Mar 21, 2017 | 28.58 | 28.64 | 27.74 | 27.97 | 722,910 | -0.48(-1.69%) |
Mar 20, 2017 | 28.76 | 28.96 | 28.26 | 28.45 | 307,813 | -0.28(-0.97%) |
Mar 17, 2017 | 28.72 | 29.05 | 28.27 | 28.73 | 1,166,885 | +0.18(+0.63%) |
Mar 16, 2017 | 29.06 | 29.06 | 28.42 | 28.55 | 643,484 | -0.41(-1.42%) |
Mar 15, 2017 | 28.75 | 29.10 | 28.64 | 28.96 | 774,199 | +0.31(+1.08%) |
Mar 14, 2017 | 28.72 | 28.82 | 28.36 | 28.65 | 704,244 | -0.28(-0.97%) |
Mar 13, 2017 | 28.32 | 29.02 | 28.28 | 28.93 | 682,985 | +0.55(+1.94%) |
Mar 10, 2017 | 28.41 | 28.70 | 28.27 | 28.38 | 447,985 | -0.12(-0.42%) |
Mar 09, 2017 | 28.78 | 28.91 | 28.43 | 28.50 | 449,387 | -0.24(-0.84%) |
Mar 08, 2017 | 29.17 | 29.36 | 28.67 | 28.74 | 391,436 | -0.29(-1.00%) |
Mar 07, 2017 | 28.64 | 29.16 | 28.64 | 29.03 | 659,868 | +0.04(+0.14%) |
Mar 06, 2017 | 28.79 | 29.06 | 28.60 | 28.99 | 379,786 | +0.06(+0.21%) |
Mar 03, 2017 | 29.07 | 29.40 | 28.83 | 28.93 | 467,058 | -0.12(-0.41%) |
Mar 02, 2017 | 29.53 | 29.67 | 29.03 | 29.05 | 491,480 | -0.45(-1.53%) |
Mar 01, 2017 | 28.97 | 29.66 | 28.42 | 29.50 | 845,847 | +0.80(+2.79%) |
Feb 28, 2017 | 28.82 | 29.02 | 28.58 | 28.70 | 764,939 | -0.41(-1.41%) |
Feb 27, 2017 | 28.38 | 29.12 | 28.34 | 29.11 | 662,939 | +0.76(+2.68%) |
Feb 24, 2017 | 28.08 | 28.53 | 27.93 | 28.35 | 591,143 | +0.12(+0.43%) |
Feb 23, 2017 | 28.45 | 28.55 | 28.07 | 28.23 | 609,661 | -0.17(-0.60%) |
Feb 22, 2017 | 28.87 | 28.99 | 28.38 | 28.40 | 403,427 | -0.48(-1.66%) |
Feb 21, 2017 | 29.03 | 29.16 | 28.67 | 28.88 | 431,157 | -0.18(-0.62%) |
Feb 17, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.15(+0.52%) | |
Feb 16, 2017 | 29.28 | 29.34 | 28.64 | 28.91 | 497,796 | -0.28(-0.96%) |
Feb 15, 2017 | 29.08 | 29.34 | 28.91 | 29.19 | 666,543 | -0.05(-0.17%) |
Feb 14, 2017 | 28.28 | 29.25 | 28.19 | 29.24 | 699,747 | +0.74(+2.60%) |
Feb 13, 2017 | 29.46 | 29.57 | 28.46 | 28.50 | 708,120 | -0.75(-2.56%) |
Feb 10, 2017 | 28.71 | 29.29 | 28.36 | 29.25 | 708,705 | +0.59(+2.06%) |
Feb 09, 2017 | 28.41 | 28.98 | 28.35 | 28.66 | 712,692 | +0.30(+1.06%) |
Feb 08, 2017 | 28.35 | 28.56 | 27.88 | 28.36 | 1,124,785 | +0.00(+0.00%) |
Feb 07, 2017 | 29.29 | 30.22 | 28.29 | 28.36 | 1,494,034 | +0.38(+1.36%) |
Feb 06, 2017 | 27.97 | 28.32 | 27.90 | 27.98 | 714,519 | -0.21(-0.74%) |
Feb 03, 2017 | 27.95 | 28.25 | 27.77 | 28.19 | 632,435 | +0.30(+1.08%) |
Feb 02, 2017 | 27.89 | 27.98 | 27.45 | 27.89 | 683,843 | -0.10(-0.36%) |
Feb 01, 2017 | 26.77 | 28.02 | 26.71 | 27.99 | 1,212,919 | +1.23(+4.60%) |
Jan 31, 2017 | 25.89 | 26.94 | 25.89 | 26.76 | 1,642,950 | +0.62(+2.37%) |
Jan 30, 2017 | 26.74 | 26.76 | 25.99 | 26.14 | 1,095,957 | -0.75(-2.79%) |
Jan 27, 2017 | 27.62 | 27.79 | 26.81 | 26.89 | 1,019,243 | -0.62(-2.25%) |
Jan 26, 2017 | 27.40 | 27.74 | 27.24 | 27.51 | 850,931 | +0.03(+0.11%) |
Jan 25, 2017 | 27.16 | 27.70 | 26.94 | 27.48 | 659,947 | +0.56(+2.08%) |
Jan 24, 2017 | 26.68 | 27.02 | 26.33 | 26.92 | 657,883 | +0.38(+1.43%) |
Jan 23, 2017 | 26.10 | 26.86 | 26.04 | 26.54 | 982,872 | +0.33(+1.26%) |
Jan 20, 2017 | 25.88 | 26.22 | 25.72 | 26.21 | 640,748 | +0.25(+0.96%) |
Jan 19, 2017 | 25.98 | 26.10 | 25.69 | 25.96 | 491,671 | -0.04(-0.15%) |
Jan 18, 2017 | 26.07 | 26.20 | 25.88 | 26.00 | 424,168 | +0.12(+0.46%) |
Jan 17, 2017 | 26.03 | 26.15 | 25.51 | 25.88 | 499,368 | -0.45(-1.71%) |
Jan 13, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.21(+0.80%) | |
Jan 12, 2017 | 26.32 | 26.35 | 25.64 | 26.12 | 620,059 | -0.31(-1.17%) |
Jan 11, 2017 | 26.75 | 26.98 | 26.09 | 26.43 | 928,856 | -0.43(-1.60%) |
Jan 10, 2017 | 26.96 | 27.06 | 26.54 | 26.86 | 504,650 | -0.05(-0.19%) |
Jan 09, 2017 | 26.89 | 27.09 | 26.48 | 26.91 | 654,131 | +0.03(+0.11%) |
Jan 06, 2017 | 26.86 | 27.16 | 26.80 | 26.88 | 598,290 | -0.02(-0.07%) |
Jan 05, 2017 | 27.21 | 27.41 | 26.65 | 26.90 | 728,380 | -0.41(-1.50%) |
Jan 04, 2017 | 27.06 | 27.41 | 26.83 | 27.31 | 738,775 | +0.31(+1.15%) |