Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.83 | 31.83 | 31.83 | 0 | -0.16(-0.50%) | |
Dec 28, 2017 | 31.94 | 32.06 | 31.75 | 31.98 | 163,526 | +0.12(+0.37%) |
Dec 27, 2017 | 32.10 | 32.10 | 31.75 | 31.86 | 191,708 | -0.16(-0.50%) |
Dec 26, 2017 | 32.18 | 32.46 | 31.94 | 32.02 | 227,327 | -0.12(-0.37%) |
Dec 22, 2017 | 32.42 | 32.46 | 31.98 | 32.14 | 257,365 | -0.24(-0.74%) |
Dec 21, 2017 | 32.10 | 32.42 | 31.83 | 32.38 | 335,464 | +0.44(+1.37%) |
Dec 20, 2017 | 31.94 | 32.10 | 31.55 | 31.94 | 1,299,781 | +0.04(+0.12%) |
Dec 19, 2017 | 31.75 | 31.94 | 31.43 | 31.90 | 823,675 | +0.32(+1.01%) |
Dec 18, 2017 | 31.31 | 31.63 | 30.87 | 31.59 | 1,737,938 | +0.48(+1.53%) |
Dec 15, 2017 | 30.11 | 31.43 | 30.00 | 31.11 | 1,929,647 | +1.03(+3.44%) |
Dec 14, 2017 | 30.47 | 30.75 | 29.76 | 30.07 | 464,845 | -0.28(-0.92%) |
Dec 13, 2017 | 30.07 | 30.79 | 29.84 | 30.35 | 490,777 | +0.40(+1.33%) |
Dec 12, 2017 | 30.07 | 30.35 | 29.72 | 29.96 | 656,223 | +0.00(+0.00%) |
Dec 11, 2017 | 30.55 | 30.79 | 29.88 | 29.96 | 383,515 | -0.56(-1.83%) |
Dec 08, 2017 | 31.19 | 31.19 | 30.15 | 30.51 | 432,164 | -0.52(-1.67%) |
Dec 07, 2017 | 30.79 | 31.17 | 30.75 | 31.03 | 366,016 | +0.16(+0.52%) |
Dec 06, 2017 | 30.95 | 31.23 | 30.77 | 30.87 | 257,859 | -0.08(-0.26%) |
Dec 05, 2017 | 32.02 | 32.34 | 30.87 | 30.95 | 622,529 | -0.91(-2.87%) |
Dec 04, 2017 | 32.38 | 33.10 | 31.77 | 31.86 | 735,715 | +0.06(+0.19%) |
Dec 01, 2017 | 31.51 | 31.86 | 30.63 | 31.81 | 601,208 | +0.30(+0.95%) |
Nov 30, 2017 | 32.14 | 32.18 | 31.39 | 31.51 | 1,024,949 | -0.24(-0.75%) |
Nov 29, 2017 | 31.55 | 32.30 | 31.35 | 31.75 | 789,201 | +0.12(+0.38%) |
Nov 28, 2017 | 30.71 | 31.65 | 30.63 | 31.63 | 399,846 | +0.88(+2.85%) |
Nov 27, 2017 | 30.79 | 31.03 | 30.47 | 30.75 | 453,399 | +0.00(+0.00%) |
Nov 24, 2017 | 31.19 | 31.19 | 30.67 | 30.75 | 119,999 | -0.40(-1.28%) |
Nov 22, 2017 | 31.03 | 31.29 | 30.91 | 31.15 | 257,556 | +0.12(+0.38%) |
Nov 21, 2017 | 30.91 | 31.19 | 30.63 | 31.03 | 479,440 | +0.12(+0.39%) |
Nov 20, 2017 | 30.47 | 31.07 | 30.37 | 30.91 | 695,294 | +0.40(+1.30%) |
Nov 17, 2017 | 29.92 | 30.57 | 29.60 | 30.51 | 655,980 | +0.44(+1.46%) |
Nov 16, 2017 | 30.23 | 31.47 | 29.92 | 30.07 | 493,910 | +0.16(+0.53%) |
Nov 15, 2017 | 29.44 | 30.07 | 29.28 | 29.92 | 481,343 | +0.20(+0.67%) |
Nov 14, 2017 | 29.20 | 29.88 | 29.08 | 29.72 | 683,959 | +0.32(+1.08%) |
Nov 13, 2017 | 29.28 | 29.68 | 28.84 | 29.40 | 920,485 | -0.08(-0.27%) |
Nov 10, 2017 | 29.60 | 30.07 | 29.44 | 29.48 | 577,788 | -0.20(-0.67%) |
Nov 09, 2017 | 29.84 | 30.11 | 29.08 | 29.68 | 796,922 | -0.40(-1.32%) |
Nov 08, 2017 | 29.76 | 30.27 | 29.64 | 30.07 | 904,310 | +0.16(+0.53%) |
Nov 07, 2017 | 31.19 | 31.19 | 29.68 | 29.92 | 6,948,136 | -1.31(-4.20%) |
Nov 06, 2017 | 31.19 | 31.39 | 30.99 | 31.23 | 288,274 | +0.12(+0.38%) |
Nov 03, 2017 | 31.03 | 31.23 | 30.87 | 31.11 | 652,367 | +0.08(+0.26%) |
Nov 02, 2017 | 31.55 | 31.55 | 30.99 | 31.03 | 903,295 | -0.60(-1.89%) |
Nov 01, 2017 | 32.34 | 32.46 | 31.35 | 31.63 | 371,044 | -0.52(-1.61%) |
Oct 31, 2017 | 31.83 | 32.34 | 31.71 | 32.14 | 464,426 | +0.36(+1.13%) |
Oct 30, 2017 | 32.50 | 32.50 | 31.55 | 31.79 | 522,524 | -0.88(-2.68%) |
Oct 27, 2017 | 32.90 | 32.98 | 31.43 | 32.66 | 2,276,926 | -0.48(-1.44%) |
Oct 26, 2017 | 33.30 | 33.69 | 33.10 | 33.14 | 358,260 | -0.20(-0.60%) |
Oct 25, 2017 | 33.66 | 33.81 | 33.22 | 33.34 | 524,707 | -0.04(-0.12%) |
Oct 24, 2017 | 33.26 | 33.85 | 32.82 | 33.38 | 666,776 | +0.76(+2.32%) |
Oct 23, 2017 | 32.50 | 32.78 | 32.26 | 32.62 | 696,736 | +0.16(+0.49%) |
Oct 20, 2017 | 32.62 | 32.78 | 32.38 | 32.46 | 739,769 | -0.08(-0.24%) |
Oct 19, 2017 | 31.83 | 32.62 | 31.75 | 32.54 | 474,559 | +0.44(+1.36%) |
Oct 18, 2017 | 31.83 | 32.14 | 31.63 | 32.10 | 332,634 | +0.40(+1.25%) |
Oct 17, 2017 | 32.14 | 32.38 | 31.67 | 31.71 | 439,151 | -0.48(-1.48%) |
Oct 16, 2017 | 32.06 | 32.42 | 31.79 | 32.18 | 647,228 | +0.24(+0.75%) |
Oct 13, 2017 | 31.86 | 31.98 | 31.47 | 31.94 | 338,411 | +0.08(+0.25%) |
Oct 12, 2017 | 31.79 | 32.02 | 31.35 | 31.86 | 678,501 | +0.04(+0.13%) |
Oct 11, 2017 | 31.79 | 31.90 | 31.31 | 31.83 | 8,044,943 | +0.04(+0.13%) |
Oct 10, 2017 | 32.10 | 32.10 | 31.71 | 31.79 | 1,016,187 | -0.24(-0.75%) |
Oct 09, 2017 | 31.43 | 32.46 | 31.35 | 32.02 | 841,750 | +0.60(+1.90%) |
Oct 06, 2017 | 31.31 | 31.84 | 31.11 | 31.43 | 1,070,459 | +0.12(+0.38%) |
Oct 05, 2017 | 31.83 | 32.10 | 30.95 | 31.31 | 2,095,386 | +1.39(+4.65%) |
Oct 04, 2017 | 30.35 | 30.43 | 29.80 | 29.92 | 138,724 | -0.56(-1.83%) |
Oct 03, 2017 | 30.63 | 30.63 | 30.11 | 30.47 | 160,218 | +0.00(+0.00%) |
Oct 02, 2017 | 30.11 | 30.47 | 29.88 | 30.47 | 197,788 | +0.44(+1.46%) |
Sep 29, 2017 | 29.96 | 30.35 | 29.64 | 30.04 | 446,739 | +0.04(+0.13%) |
Sep 28, 2017 | 30.00 | 30.27 | 29.64 | 30.00 | 287,267 | +0.00(+0.00%) |
Sep 27, 2017 | 29.36 | 30.19 | 29.08 | 30.00 | 456,332 | +0.95(+3.29%) |
Sep 26, 2017 | 28.52 | 29.14 | 28.44 | 29.04 | 205,821 | +0.64(+2.24%) |
Sep 25, 2017 | 28.20 | 28.48 | 28.01 | 28.40 | 198,195 | +0.08(+0.28%) |
Sep 22, 2017 | 28.32 | 28.48 | 28.07 | 28.32 | 203,570 | +0.00(+0.00%) |
Sep 21, 2017 | 28.44 | 28.82 | 28.26 | 28.32 | 327,855 | -0.16(-0.56%) |
Sep 20, 2017 | 27.81 | 28.60 | 27.69 | 28.48 | 255,389 | +0.72(+2.58%) |
Sep 19, 2017 | 27.69 | 28.05 | 27.69 | 27.77 | 172,612 | +0.04(+0.14%) |
Sep 18, 2017 | 27.49 | 27.93 | 27.49 | 27.73 | 350,231 | +0.24(+0.87%) |
Sep 15, 2017 | 27.61 | 27.89 | 27.29 | 27.49 | 608,690 | -0.20(-0.72%) |
Sep 14, 2017 | 27.81 | 27.95 | 27.45 | 27.69 | 174,419 | -0.20(-0.71%) |
Sep 13, 2017 | 27.61 | 27.97 | 27.49 | 27.89 | 463,170 | +0.20(+0.72%) |
Sep 12, 2017 | 27.25 | 28.03 | 27.25 | 27.69 | 236,150 | +0.64(+2.35%) |
Sep 11, 2017 | 26.85 | 27.69 | 26.65 | 27.05 | 262,651 | +0.52(+1.95%) |
Sep 08, 2017 | 25.74 | 26.69 | 25.74 | 26.53 | 449,944 | +0.99(+3.89%) |
Sep 07, 2017 | 26.85 | 26.89 | 25.50 | 25.54 | 391,067 | -1.35(-5.03%) |
Sep 06, 2017 | 27.09 | 27.17 | 26.73 | 26.89 | 215,708 | -0.04(-0.15%) |
Sep 05, 2017 | 27.97 | 28.17 | 26.89 | 26.93 | 268,525 | -1.23(-4.38%) |
Sep 01, 2017 | 28.28 | 28.36 | 27.97 | 28.17 | 120,873 | +0.00(+0.00%) |
Aug 31, 2017 | 28.36 | 28.44 | 28.09 | 28.17 | 145,055 | +0.00(+0.00%) |
Aug 30, 2017 | 28.20 | 28.36 | 27.93 | 28.17 | 166,790 | +0.04(+0.14%) |
Aug 29, 2017 | 28.68 | 28.84 | 27.97 | 28.13 | 184,667 | -0.92(-3.15%) |
Aug 28, 2017 | 29.24 | 29.40 | 28.92 | 29.04 | 152,384 | -0.14(-0.48%) |
Aug 25, 2017 | 29.12 | 29.36 | 29.08 | 29.18 | 160,914 | +0.14(+0.48%) |
Aug 24, 2017 | 29.00 | 29.04 | 28.60 | 29.04 | 273,097 | +0.16(+0.55%) |
Aug 23, 2017 | 28.13 | 28.92 | 28.13 | 28.88 | 173,020 | +0.44(+1.54%) |
Aug 22, 2017 | 28.28 | 28.46 | 28.09 | 28.44 | 161,973 | +0.36(+1.27%) |
Aug 21, 2017 | 28.13 | 28.28 | 27.73 | 28.09 | 370,760 | -0.16(-0.56%) |
Aug 18, 2017 | 27.73 | 28.32 | 27.13 | 28.24 | 289,497 | +0.20(+0.71%) |
Aug 17, 2017 | 28.80 | 28.96 | 28.01 | 28.05 | 372,124 | -0.84(-2.89%) |
Aug 16, 2017 | 28.88 | 29.16 | 28.84 | 28.88 | 302,395 | +0.00(+0.00%) |
Aug 15, 2017 | 28.64 | 28.96 | 28.60 | 28.88 | 177,899 | +0.24(+0.83%) |
Aug 14, 2017 | 28.56 | 28.80 | 28.36 | 28.64 | 226,233 | +0.52(+1.84%) |
Aug 11, 2017 | 28.52 | 28.64 | 27.97 | 28.13 | 185,109 | -0.16(-0.56%) |
Aug 10, 2017 | 28.52 | 28.76 | 28.24 | 28.28 | 198,899 | -0.28(-0.97%) |
Aug 09, 2017 | 28.68 | 29.36 | 28.48 | 28.56 | 264,472 | -0.44(-1.51%) |
Aug 08, 2017 | 28.56 | 29.24 | 28.48 | 29.00 | 242,680 | +0.36(+1.25%) |
Aug 07, 2017 | 28.60 | 28.68 | 28.40 | 28.64 | 121,979 | +0.00(+0.00%) |
Aug 04, 2017 | 28.36 | 28.77 | 28.36 | 28.64 | 158,033 | +0.36(+1.27%) |
Aug 03, 2017 | 28.64 | 28.80 | 28.19 | 28.28 | 217,565 | -0.40(-1.39%) |
Aug 02, 2017 | 28.76 | 29.02 | 28.28 | 28.68 | 264,729 | -0.08(-0.28%) |
Aug 01, 2017 | 28.76 | 29.12 | 28.48 | 28.76 | 184,365 | +0.20(+0.70%) |
Jul 31, 2017 | 28.09 | 28.56 | 28.05 | 28.56 | 176,043 | +0.48(+1.70%) |
Jul 28, 2017 | 28.01 | 28.20 | 27.41 | 28.09 | 267,655 | -0.04(-0.14%) |
Jul 27, 2017 | 28.76 | 28.84 | 28.05 | 28.13 | 296,345 | -0.60(-2.08%) |
Jul 26, 2017 | 28.72 | 29.80 | 28.32 | 28.72 | 991,777 | -1.59(-5.25%) |
Jul 25, 2017 | 29.48 | 30.79 | 29.48 | 30.31 | 945,410 | +1.11(+3.81%) |
Jul 24, 2017 | 29.24 | 29.56 | 28.94 | 29.20 | 161,177 | -0.04(-0.14%) |
Jul 21, 2017 | 29.44 | 29.72 | 29.16 | 29.24 | 354,654 | +0.08(+0.27%) |
Jul 20, 2017 | 29.44 | 29.12 | 29.16 | 176,240 | -0.16(-0.54%) | |
Jul 19, 2017 | 29.52 | 29.84 | 29.32 | 29.32 | 301,686 | -0.20(-0.67%) |
Jul 18, 2017 | 29.24 | 29.64 | 29.20 | 29.52 | 175,211 | +0.00(+0.00%) |
Jul 17, 2017 | 28.84 | 29.64 | 28.80 | 29.52 | 237,658 | +0.40(+1.37%) |
Jul 14, 2017 | 29.36 | 29.52 | 28.88 | 29.12 | 384,045 | -0.56(-1.88%) |
Jul 13, 2017 | 29.60 | 29.92 | 29.44 | 29.68 | 295,434 | +0.12(+0.40%) |
Jul 12, 2017 | 29.56 | 29.96 | 29.36 | 29.56 | 129,272 | -0.04(-0.13%) |
Jul 11, 2017 | 29.80 | 29.80 | 29.16 | 29.60 | 188,379 | -0.12(-0.40%) |
Jul 10, 2017 | 30.11 | 30.23 | 29.68 | 29.72 | 313,747 | -0.44(-1.45%) |
Jul 07, 2017 | 29.52 | 30.23 | 29.20 | 30.15 | 279,062 | +0.80(+2.71%) |
Jul 06, 2017 | 29.76 | 29.96 | 29.30 | 29.36 | 268,760 | -0.44(-1.47%) |
Jul 05, 2017 | 29.96 | 30.00 | 29.12 | 29.80 | 235,950 | -0.12(-0.40%) |
Jul 03, 2017 | 29.44 | 30.04 | 29.08 | 29.92 | 130,550 | +0.56(+1.90%) |
Jun 30, 2017 | 29.56 | 29.96 | 29.08 | 29.36 | 259,637 | -0.16(-0.54%) |
Jun 29, 2017 | 29.36 | 30.07 | 29.16 | 29.52 | 476,299 | +0.56(+1.92%) |
Jun 28, 2017 | 28.28 | 29.08 | 28.17 | 28.96 | 237,368 | +0.88(+3.12%) |
Jun 27, 2017 | 28.17 | 28.52 | 28.05 | 28.09 | 177,268 | +0.00(+0.00%) |
Jun 26, 2017 | 27.93 | 28.52 | 27.85 | 28.09 | 198,653 | +0.24(+0.86%) |
Jun 23, 2017 | 27.93 | 28.09 | 27.69 | 27.85 | 951,273 | -0.04(-0.14%) |
Jun 22, 2017 | 27.81 | 27.97 | 27.37 | 27.89 | 217,096 | +0.04(+0.14%) |
Jun 21, 2017 | 28.48 | 28.52 | 27.81 | 27.85 | 193,988 | -0.60(-2.10%) |
Jun 20, 2017 | 28.88 | 28.88 | 28.40 | 28.44 | 113,243 | -0.56(-1.92%) |
Jun 19, 2017 | 29.16 | 29.36 | 28.72 | 29.00 | 147,822 | +0.08(+0.27%) |
Jun 16, 2017 | 29.44 | 29.64 | 28.74 | 28.92 | 482,904 | -0.60(-2.02%) |
Jun 15, 2017 | 28.88 | 29.84 | 28.88 | 29.52 | 206,328 | +0.00(+0.00%) |
Jun 14, 2017 | 29.44 | 29.64 | 28.96 | 29.52 | 356,549 | -0.12(-0.40%) |
Jun 13, 2017 | 29.56 | 29.72 | 29.28 | 29.64 | 511,658 | +0.20(+0.68%) |
Jun 12, 2017 | 29.68 | 29.88 | 28.96 | 29.44 | 274,338 | -0.24(-0.80%) |
Jun 09, 2017 | 28.92 | 29.72 | 28.92 | 29.68 | 373,679 | +0.88(+3.04%) |
Jun 08, 2017 | 28.05 | 29.32 | 28.05 | 28.80 | 336,111 | +0.68(+2.40%) |
Jun 07, 2017 | 27.81 | 28.28 | 27.69 | 28.13 | 358,404 | +0.36(+1.29%) |
Jun 06, 2017 | 27.49 | 28.01 | 27.25 | 27.77 | 249,546 | -0.04(-0.14%) |
Jun 05, 2017 | 27.77 | 28.13 | 27.73 | 27.81 | 229,009 | +0.00(+0.00%) |
Jun 02, 2017 | 27.69 | 28.36 | 27.49 | 27.81 | 254,380 | +0.00(+0.00%) |
Jun 01, 2017 | 27.13 | 27.81 | 26.81 | 27.81 | 184,490 | +0.76(+2.79%) |
May 31, 2017 | 27.21 | 27.37 | 26.41 | 27.05 | 204,748 | -0.12(-0.44%) |
May 30, 2017 | 27.49 | 27.53 | 27.05 | 27.17 | 225,305 | -0.52(-1.87%) |
May 26, 2017 | 27.49 | 27.93 | 27.21 | 27.69 | 239,601 | +0.16(+0.58%) |
May 25, 2017 | 27.69 | 27.89 | 27.09 | 27.53 | 258,972 | +0.04(+0.14%) |
May 24, 2017 | 27.53 | 27.57 | 27.17 | 27.49 | 181,765 | +0.00(+0.00%) |
May 23, 2017 | 26.97 | 27.61 | 26.73 | 27.49 | 214,516 | +0.52(+1.92%) |
May 22, 2017 | 26.85 | 27.03 | 26.73 | 26.97 | 171,543 | +0.12(+0.44%) |
May 19, 2017 | 27.37 | 27.57 | 26.77 | 26.85 | 330,227 | -0.56(-2.03%) |
May 18, 2017 | 27.01 | 27.69 | 26.38 | 27.41 | 365,555 | +0.12(+0.44%) |
May 17, 2017 | 28.52 | 28.64 | 27.13 | 27.29 | 266,827 | -1.91(-6.54%) |
May 16, 2017 | 29.44 | 29.48 | 28.72 | 29.20 | 337,845 | -0.24(-0.81%) |
May 15, 2017 | 29.44 | 29.64 | 29.28 | 29.44 | 366,110 | +0.00(+0.00%) |
May 12, 2017 | 29.40 | 29.46 | 29.00 | 29.44 | 295,605 | +0.16(+0.54%) |
May 11, 2017 | 29.44 | 29.72 | 29.12 | 29.28 | 420,709 | -0.32(-1.08%) |
May 10, 2017 | 29.48 | 29.84 | 29.44 | 29.60 | 325,647 | +0.00(+0.00%) |
May 09, 2017 | 29.96 | 29.96 | 29.40 | 29.60 | 224,122 | -0.32(-1.06%) |
May 08, 2017 | 29.40 | 29.96 | 29.40 | 29.92 | 276,071 | +0.48(+1.62%) |
May 05, 2017 | 29.68 | 29.92 | 29.40 | 29.44 | 708,934 | -0.12(-0.40%) |
May 04, 2017 | 29.80 | 29.88 | 29.44 | 29.56 | 368,457 | -0.04(-0.13%) |
May 03, 2017 | 29.56 | 30.35 | 29.42 | 29.60 | 430,647 | -0.04(-0.13%) |
May 02, 2017 | 30.07 | 30.23 | 29.52 | 29.64 | 476,029 | -0.28(-0.93%) |
May 01, 2017 | 29.76 | 30.27 | 29.40 | 29.92 | 714,615 | +0.84(+2.87%) |
Apr 28, 2017 | 29.40 | 29.48 | 29.00 | 29.08 | 522,187 | -0.28(-0.95%) |
Apr 27, 2017 | 29.56 | 29.72 | 29.16 | 29.36 | 459,944 | -0.12(-0.40%) |
Apr 26, 2017 | 29.28 | 29.82 | 29.24 | 29.48 | 888,130 | +0.12(+0.41%) |
Apr 25, 2017 | 28.52 | 29.64 | 28.28 | 29.36 | 3,253,037 | +0.12(+0.41%) |
Apr 24, 2017 | 29.00 | 29.64 | 28.84 | 29.24 | 250,795 | +0.56(+1.94%) |
Apr 21, 2017 | 28.84 | 29.00 | 28.32 | 28.68 | 255,422 | -0.20(-0.69%) |
Apr 20, 2017 | 28.52 | 28.88 | 28.32 | 28.88 | 227,439 | +0.68(+2.40%) |
Apr 19, 2017 | 27.77 | 28.36 | 27.65 | 28.20 | 283,332 | +0.60(+2.16%) |
Apr 18, 2017 | 27.73 | 27.85 | 27.37 | 27.61 | 321,138 | -0.36(-1.28%) |
Apr 17, 2017 | 27.69 | 27.97 | 27.35 | 27.97 | 321,661 | +0.36(+1.30%) |
Apr 13, 2017 | 28.24 | 28.48 | 27.57 | 27.61 | 234,089 | -0.80(-2.80%) |
Apr 12, 2017 | 28.64 | 28.80 | 28.13 | 28.40 | 299,250 | -0.32(-1.11%) |
Apr 11, 2017 | 28.40 | 28.80 | 28.32 | 28.72 | 224,173 | +0.16(+0.56%) |
Apr 10, 2017 | 29.04 | 29.24 | 28.32 | 28.56 | 265,330 | -0.40(-1.37%) |
Apr 07, 2017 | 28.84 | 29.12 | 28.60 | 28.96 | 415,554 | -0.08(-0.27%) |
Apr 06, 2017 | 28.68 | 29.08 | 28.40 | 29.04 | 323,389 | +0.32(+1.11%) |
Apr 05, 2017 | 29.52 | 29.68 | 28.72 | 28.72 | 445,381 | -0.72(-2.43%) |
Apr 04, 2017 | 29.44 | 29.72 | 28.96 | 29.44 | 330,631 | -0.28(-0.94%) |
Apr 03, 2017 | 30.71 | 30.83 | 29.64 | 29.72 | 554,365 | -0.95(-3.11%) |
Mar 31, 2017 | 30.79 | 30.91 | 30.23 | 30.67 | 563,581 | -0.12(-0.39%) |
Mar 30, 2017 | 29.48 | 31.07 | 29.28 | 30.79 | 627,935 | +1.35(+4.59%) |
Mar 29, 2017 | 29.52 | 30.07 | 29.28 | 29.44 | 287,872 | -0.12(-0.40%) |
Mar 28, 2017 | 28.88 | 29.80 | 28.88 | 29.56 | 300,634 | +0.64(+2.20%) |
Mar 27, 2017 | 28.36 | 29.24 | 28.05 | 28.92 | 240,955 | -0.04(-0.14%) |
Mar 24, 2017 | 28.76 | 29.00 | 28.68 | 28.96 | 272,805 | +0.24(+0.83%) |
Mar 23, 2017 | 27.81 | 28.80 | 27.77 | 28.72 | 338,233 | +0.95(+3.44%) |
Mar 22, 2017 | 27.73 | 28.28 | 27.33 | 27.77 | 272,909 | -0.24(-0.85%) |
Mar 21, 2017 | 30.99 | 30.99 | 27.85 | 28.01 | 661,980 | -2.74(-8.93%) |
Mar 20, 2017 | 31.67 | 31.67 | 30.67 | 30.75 | 301,741 | -0.99(-3.13%) |
Mar 17, 2017 | 30.99 | 31.98 | 30.75 | 31.75 | 1,092,512 | +0.68(+2.18%) |
Mar 16, 2017 | 31.23 | 31.27 | 30.79 | 31.07 | 239,810 | +0.08(+0.26%) |
Mar 15, 2017 | 31.35 | 31.55 | 30.87 | 30.99 | 104,694 | -0.28(-0.89%) |
Mar 14, 2017 | 30.99 | 31.39 | 30.63 | 31.27 | 101,729 | -0.08(-0.25%) |
Mar 13, 2017 | 31.31 | 31.98 | 31.23 | 31.35 | 269,335 | +0.04(+0.13%) |
Mar 10, 2017 | 31.03 | 31.39 | 30.67 | 31.31 | 249,982 | +0.48(+1.55%) |
Mar 09, 2017 | 31.39 | 31.59 | 30.83 | 30.83 | 213,449 | -0.48(-1.52%) |
Mar 08, 2017 | 31.75 | 32.02 | 31.27 | 31.31 | 147,321 | -0.16(-0.51%) |
Mar 07, 2017 | 31.63 | 31.83 | 31.39 | 31.47 | 107,782 | -0.16(-0.50%) |
Mar 06, 2017 | 31.75 | 31.83 | 31.11 | 31.63 | 102,550 | -0.40(-1.24%) |
Mar 03, 2017 | 32.10 | 32.46 | 31.46 | 32.02 | 146,231 | -0.12(-0.37%) |
Mar 02, 2017 | 32.94 | 32.94 | 32.02 | 32.14 | 195,098 | -0.80(-2.42%) |
Mar 01, 2017 | 32.54 | 33.34 | 31.83 | 32.94 | 288,075 | +1.11(+3.50%) |
Feb 28, 2017 | 32.58 | 32.58 | 31.63 | 31.83 | 212,870 | -0.72(-2.20%) |
Feb 27, 2017 | 32.42 | 32.70 | 32.02 | 32.54 | 318,011 | +0.12(+0.37%) |
Feb 24, 2017 | 32.30 | 32.52 | 31.94 | 32.42 | 257,211 | -0.32(-0.97%) |
Feb 23, 2017 | 32.74 | 32.74 | 32.04 | 32.74 | 326,627 | +0.16(+0.49%) |
Feb 22, 2017 | 32.26 | 32.58 | 32.10 | 32.58 | 207,727 | +0.28(+0.86%) |
Feb 21, 2017 | 32.06 | 32.42 | 31.86 | 32.30 | 173,359 | +0.28(+0.87%) |
Feb 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.37%) | |
Feb 16, 2017 | 32.18 | 32.30 | 31.67 | 31.90 | 115,052 | -0.28(-0.87%) |
Feb 15, 2017 | 32.38 | 32.46 | 32.14 | 32.18 | 130,194 | -0.12(-0.37%) |
Feb 14, 2017 | 31.55 | 32.38 | 31.15 | 32.30 | 233,499 | +0.64(+2.01%) |
Feb 13, 2017 | 31.39 | 31.75 | 31.23 | 31.67 | 331,942 | +0.52(+1.66%) |
Feb 10, 2017 | 30.55 | 31.23 | 30.27 | 31.15 | 217,724 | +0.76(+2.49%) |
Feb 09, 2017 | 30.27 | 30.87 | 30.00 | 30.39 | 220,610 | +0.16(+0.53%) |
Feb 08, 2017 | 30.43 | 30.83 | 29.80 | 30.23 | 143,763 | -0.36(-1.17%) |
Feb 07, 2017 | 31.15 | 31.23 | 30.51 | 30.59 | 157,033 | -0.48(-1.54%) |
Feb 06, 2017 | 31.47 | 31.59 | 30.87 | 31.07 | 133,781 | -0.56(-1.76%) |
Feb 03, 2017 | 31.03 | 31.67 | 30.91 | 31.63 | 197,063 | +0.95(+3.11%) |
Feb 02, 2017 | 30.95 | 31.23 | 30.25 | 30.67 | 285,819 | -0.40(-1.28%) |
Feb 01, 2017 | 31.59 | 31.98 | 31.07 | 31.07 | 222,729 | -0.24(-0.76%) |
Jan 31, 2017 | 30.79 | 31.55 | 30.55 | 31.31 | 368,968 | +0.44(+1.42%) |
Jan 30, 2017 | 31.63 | 31.63 | 30.71 | 30.87 | 283,153 | -0.72(-2.27%) |
Jan 27, 2017 | 31.86 | 32.10 | 31.51 | 31.59 | 385,547 | -0.28(-0.87%) |
Jan 26, 2017 | 32.10 | 32.42 | 31.79 | 31.86 | 330,673 | -0.04(-0.12%) |
Jan 25, 2017 | 31.75 | 32.58 | 31.59 | 31.90 | 690,442 | +0.68(+2.17%) |
Jan 24, 2017 | 29.08 | 31.35 | 28.84 | 31.23 | 960,102 | +2.59(+9.03%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.28 | 28.64 | 233,293 | -0.20(-0.69%) |
Jan 20, 2017 | 28.68 | 29.12 | 28.68 | 28.84 | 304,461 | +0.20(+0.69%) |
Jan 19, 2017 | 28.96 | 29.12 | 28.64 | 28.64 | 237,597 | -0.24(-0.83%) |
Jan 18, 2017 | 29.08 | 29.08 | 28.24 | 28.88 | 387,526 | -0.04(-0.14%) |
Jan 17, 2017 | 29.60 | 29.60 | 28.64 | 28.92 | 363,937 | -0.91(-3.07%) |
Jan 13, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.52(+1.76%) | |
Jan 12, 2017 | 29.28 | 29.48 | 28.96 | 29.32 | 732,304 | -0.12(-0.41%) |
Jan 11, 2017 | 28.92 | 29.44 | 28.52 | 29.44 | 345,772 | +0.40(+1.37%) |
Jan 10, 2017 | 28.64 | 29.24 | 28.44 | 29.04 | 618,417 | +0.60(+2.10%) |
Jan 09, 2017 | 28.44 | 28.82 | 28.13 | 28.44 | 494,303 | -0.04(-0.14%) |
Jan 06, 2017 | 28.24 | 28.52 | 28.13 | 28.48 | 611,562 | +0.52(+1.85%) |
Jan 05, 2017 | 27.89 | 28.32 | 27.61 | 27.97 | 409,885 | -0.12(-0.43%) |
Jan 04, 2017 | 27.93 | 28.09 | 27.61 | 28.09 | 319,569 | +0.36(+1.29%) |