Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.44 | 59.28 | 57.03 | 57.37 | 166,417 | -1.11(-1.90%) |
Dec 27, 2017 | 59.61 | 59.85 | 58.39 | 58.49 | 67,500 | -0.91(-1.54%) |
Dec 26, 2017 | 59.07 | 59.95 | 58.82 | 59.40 | 90,212 | +0.08(+0.14%) |
Dec 22, 2017 | 58.69 | 59.51 | 58.46 | 59.32 | 72,300 | +0.47(+0.80%) |
Dec 21, 2017 | 58.55 | 59.32 | 58.36 | 58.84 | 81,214 | +0.39(+0.67%) |
Dec 20, 2017 | 59.11 | 59.11 | 58.23 | 58.45 | 89,240 | -0.42(-0.72%) |
Dec 19, 2017 | 59.71 | 60.65 | 58.77 | 58.87 | 78,390 | -0.71(-1.20%) |
Dec 18, 2017 | 59.91 | 60.33 | 58.86 | 59.59 | 121,069 | -0.05(-0.08%) |
Dec 15, 2017 | 58.31 | 59.69 | 58.31 | 59.64 | 342,505 | +1.43(+2.45%) |
Dec 14, 2017 | 58.96 | 59.13 | 58.00 | 58.21 | 99,474 | -0.84(-1.42%) |
Dec 13, 2017 | 58.03 | 59.89 | 57.28 | 59.04 | 169,572 | +1.02(+1.76%) |
Dec 12, 2017 | 59.42 | 59.42 | 57.49 | 58.02 | 111,510 | -1.37(-2.31%) |
Dec 11, 2017 | 59.13 | 59.66 | 58.84 | 59.39 | 184,088 | +0.28(+0.47%) |
Dec 08, 2017 | 58.43 | 59.70 | 58.43 | 59.12 | 199,886 | +0.00(+0.00%) |
Dec 07, 2017 | 53.92 | 58.10 | 53.92 | 384,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.35 | 54.40 | 53.04 | 53.16 | 167,673 | -1.14(-2.11%) |
Dec 05, 2017 | 53.46 | 54.53 | 53.18 | 54.30 | 130,043 | +1.00(+1.87%) |
Dec 04, 2017 | 54.33 | 54.33 | 52.56 | 53.30 | 180,804 | -0.73(-1.35%) |
Dec 01, 2017 | 55.58 | 55.58 | 53.98 | 54.03 | 198,062 | -1.56(-2.80%) |
Nov 30, 2017 | 55.96 | 56.07 | 55.39 | 55.59 | 116,165 | -0.32(-0.57%) |
Nov 29, 2017 | 55.84 | 56.05 | 55.44 | 55.91 | 82,159 | +0.06(+0.12%) |
Nov 28, 2017 | 55.77 | 56.38 | 55.39 | 55.84 | 134,468 | +0.42(+0.76%) |
Nov 27, 2017 | 55.28 | 55.64 | 55.03 | 55.42 | 311,685 | +0.00(+0.00%) |
Nov 24, 2017 | 55.52 | 55.71 | 54.88 | 55.42 | 35,959 | -0.13(-0.23%) |
Nov 22, 2017 | 56.19 | 56.28 | 55.32 | 55.55 | 68,574 | -0.71(-1.27%) |
Nov 21, 2017 | 55.90 | 56.35 | 55.76 | 56.26 | 175,245 | +0.31(+0.55%) |
Nov 20, 2017 | 54.40 | 56.16 | 53.65 | 55.95 | 161,345 | +1.58(+2.91%) |
Nov 17, 2017 | 52.61 | 54.67 | 52.61 | 54.37 | 463,046 | +1.67(+3.17%) |
Nov 16, 2017 | 54.31 | 54.59 | 51.76 | 52.70 | 294,966 | -1.52(-2.80%) |
Nov 15, 2017 | 54.62 | 54.81 | 53.78 | 54.22 | 186,012 | -0.80(-1.46%) |
Nov 14, 2017 | 54.02 | 55.61 | 53.78 | 55.02 | 198,375 | +0.73(+1.34%) |
Nov 13, 2017 | 55.78 | 55.84 | 54.10 | 54.29 | 311,851 | -1.91(-3.39%) |
Nov 10, 2017 | 55.87 | 56.97 | 55.78 | 56.20 | 118,571 | -0.10(-0.17%) |
Nov 09, 2017 | 57.04 | 57.04 | 55.65 | 56.29 | 254,305 | -0.68(-1.20%) |
Nov 08, 2017 | 52.27 | 58.18 | 51.84 | 56.98 | 429,323 | +7.34(+14.79%) |
Nov 07, 2017 | 49.96 | 50.41 | 49.23 | 49.64 | 179,513 | -0.06(-0.11%) |
Nov 06, 2017 | 49.95 | 50.37 | 49.39 | 49.69 | 89,097 | -0.19(-0.39%) |
Nov 03, 2017 | 49.98 | 50.37 | 49.16 | 49.89 | 95,540 | -0.28(-0.57%) |
Nov 02, 2017 | 50.22 | 50.49 | 50.06 | 50.17 | 68,857 | +0.06(+0.11%) |
Nov 01, 2017 | 50.73 | 51.24 | 49.89 | 50.11 | 108,870 | -0.50(-0.99%) |
Oct 31, 2017 | 49.72 | 50.79 | 49.72 | 50.62 | 98,322 | +1.00(+2.01%) |
Oct 30, 2017 | 50.67 | 50.67 | 49.52 | 49.62 | 93,772 | -1.01(-1.99%) |
Oct 27, 2017 | 51.21 | 51.22 | 50.54 | 50.62 | 144,984 | -0.65(-1.27%) |
Oct 26, 2017 | 51.68 | 51.98 | 51.23 | 51.27 | 102,853 | -0.31(-0.60%) |
Oct 25, 2017 | 51.14 | 51.85 | 50.46 | 51.58 | 113,138 | +0.58(+1.15%) |
Oct 24, 2017 | 50.98 | 51.27 | 50.83 | 51.00 | 98,527 | -0.18(-0.35%) |
Oct 23, 2017 | 50.90 | 51.34 | 50.58 | 51.18 | 76,008 | +0.37(+0.72%) |
Oct 20, 2017 | 50.63 | 50.88 | 50.48 | 50.81 | 95,779 | +0.47(+0.93%) |
Oct 19, 2017 | 50.71 | 50.71 | 50.13 | 50.34 | 80,060 | -0.67(-1.30%) |
Oct 18, 2017 | 51.45 | 52.13 | 50.28 | 51.01 | 133,434 | -0.45(-0.87%) |
Oct 17, 2017 | 51.14 | 51.87 | 51.06 | 51.45 | 164,554 | +0.28(+0.54%) |
Oct 16, 2017 | 50.79 | 51.87 | 50.78 | 51.18 | 124,326 | +0.80(+1.58%) |
Oct 13, 2017 | 50.31 | 51.02 | 49.88 | 50.38 | 104,014 | +0.14(+0.27%) |
Oct 12, 2017 | 50.07 | 50.47 | 49.32 | 50.24 | 106,986 | +0.11(+0.21%) |
Oct 11, 2017 | 49.73 | 50.39 | 49.53 | 50.14 | 118,550 | +0.59(+1.20%) |
Oct 10, 2017 | 48.49 | 49.94 | 48.27 | 49.55 | 199,842 | +1.15(+2.38%) |
Oct 09, 2017 | 49.05 | 49.34 | 48.05 | 48.39 | 64,752 | -0.52(-1.06%) |
Oct 06, 2017 | 48.47 | 48.96 | 48.06 | 48.91 | 111,628 | +0.26(+0.53%) |
Oct 05, 2017 | 49.68 | 49.73 | 48.56 | 48.65 | 110,724 | -0.88(-1.77%) |
Oct 04, 2017 | 48.47 | 49.63 | 48.25 | 49.53 | 147,035 | +1.10(+2.28%) |
Oct 03, 2017 | 48.31 | 49.03 | 48.22 | 48.43 | 109,346 | +0.15(+0.32%) |
Oct 02, 2017 | 48.39 | 48.78 | 47.89 | 48.27 | 130,222 | +0.11(+0.24%) |
Sep 29, 2017 | 48.39 | 48.81 | 47.63 | 48.16 | 135,108 | -0.20(-0.42%) |
Sep 28, 2017 | 47.94 | 48.50 | 47.33 | 48.36 | 118,177 | +0.42(+0.88%) |
Sep 27, 2017 | 46.83 | 48.05 | 46.72 | 47.94 | 112,513 | +1.29(+2.76%) |
Sep 26, 2017 | 46.47 | 47.03 | 46.47 | 46.65 | 116,451 | +0.15(+0.33%) |
Sep 25, 2017 | 45.85 | 46.58 | 45.68 | 46.50 | 104,416 | +0.79(+1.72%) |
Sep 22, 2017 | 45.71 | 45.98 | 45.39 | 45.71 | 74,825 | +0.14(+0.30%) |
Sep 21, 2017 | 46.69 | 46.79 | 45.41 | 45.57 | 108,222 | -0.83(-1.78%) |
Sep 20, 2017 | 46.45 | 46.64 | 46.18 | 46.40 | 102,672 | -0.10(-0.23%) |
Sep 19, 2017 | 46.94 | 47.30 | 46.33 | 46.50 | 119,148 | -0.40(-0.84%) |
Sep 18, 2017 | 45.98 | 47.08 | 45.78 | 46.90 | 173,242 | +1.34(+2.94%) |
Sep 15, 2017 | 45.17 | 45.76 | 44.53 | 45.56 | 369,180 | +1.34(+3.03%) |
Sep 14, 2017 | 43.90 | 44.29 | 43.79 | 44.22 | 162,744 | +0.41(+0.94%) |
Sep 13, 2017 | 44.59 | 44.71 | 43.74 | 43.81 | 138,808 | -0.74(-1.67%) |
Sep 12, 2017 | 44.58 | 44.75 | 44.33 | 44.55 | 58,285 | -0.16(-0.36%) |
Sep 11, 2017 | 44.87 | 45.15 | 44.41 | 44.71 | 87,162 | +0.09(+0.20%) |
Sep 08, 2017 | 44.72 | 45.04 | 44.42 | 44.62 | 82,046 | -0.15(-0.34%) |
Sep 07, 2017 | 44.58 | 44.89 | 43.95 | 44.78 | 168,334 | +0.26(+0.58%) |
Sep 06, 2017 | 44.41 | 44.58 | 43.61 | 44.52 | 144,633 | +0.28(+0.64%) |
Sep 05, 2017 | 44.86 | 45.21 | 43.66 | 44.24 | 147,612 | -0.67(-1.49%) |
Sep 01, 2017 | 45.69 | 45.69 | 44.70 | 44.91 | 77,203 | -0.77(-1.68%) |
Aug 31, 2017 | 44.97 | 45.74 | 44.46 | 45.67 | 97,886 | +0.88(+1.96%) |
Aug 30, 2017 | 44.41 | 45.03 | 44.33 | 44.79 | 114,711 | +0.36(+0.82%) |
Aug 29, 2017 | 44.41 | 44.62 | 44.08 | 44.43 | 95,704 | -0.17(-0.38%) |
Aug 28, 2017 | 45.01 | 45.01 | 44.35 | 44.60 | 103,082 | -0.41(-0.91%) |
Aug 25, 2017 | 44.67 | 45.04 | 43.96 | 45.01 | 92,021 | +0.33(+0.74%) |
Aug 24, 2017 | 44.69 | 44.81 | 44.20 | 44.68 | 104,543 | +0.13(+0.29%) |
Aug 23, 2017 | 44.85 | 45.08 | 44.27 | 44.55 | 137,251 | -0.40(-0.88%) |
Aug 22, 2017 | 44.90 | 45.26 | 44.58 | 44.95 | 207,657 | +0.07(+0.16%) |
Aug 21, 2017 | 45.17 | 45.56 | 44.79 | 44.87 | 142,423 | -0.15(-0.34%) |
Aug 18, 2017 | 44.83 | 45.50 | 44.29 | 45.03 | 255,086 | +0.03(+0.07%) |
Aug 17, 2017 | 41.93 | 45.25 | 41.88 | 44.99 | 443,849 | +3.35(+8.04%) |
Aug 16, 2017 | 42.07 | 42.07 | 41.27 | 41.65 | 141,084 | -0.32(-0.77%) |
Aug 15, 2017 | 40.77 | 42.24 | 40.47 | 41.97 | 304,550 | +1.27(+3.13%) |
Aug 14, 2017 | 41.02 | 41.26 | 40.18 | 40.70 | 176,465 | -0.34(-0.83%) |
Aug 11, 2017 | 39.76 | 41.20 | 37.05 | 41.03 | 216,292 | +0.90(+2.25%) |
Aug 10, 2017 | 40.24 | 41.17 | 40.01 | 40.13 | 248,816 | -0.22(-0.54%) |
Aug 09, 2017 | 35.67 | 40.58 | 35.67 | 40.35 | 530,221 | +4.69(+13.14%) |
Aug 08, 2017 | 33.98 | 35.75 | 33.98 | 35.66 | 168,205 | +1.65(+4.86%) |
Aug 07, 2017 | 34.20 | 34.40 | 33.77 | 34.01 | 95,471 | -0.19(-0.57%) |
Aug 04, 2017 | 33.57 | 34.39 | 33.27 | 34.20 | 95,950 | +0.73(+2.17%) |
Aug 03, 2017 | 34.35 | 34.94 | 33.44 | 33.48 | 129,747 | -0.88(-2.56%) |
Aug 02, 2017 | 34.72 | 34.73 | 34.24 | 34.36 | 116,925 | -0.35(-1.02%) |
Aug 01, 2017 | 34.62 | 34.77 | 34.19 | 34.71 | 108,888 | +0.27(+0.80%) |
Jul 31, 2017 | 34.70 | 34.76 | 34.31 | 34.44 | 133,061 | -0.19(-0.56%) |
Jul 28, 2017 | 34.61 | 34.73 | 34.21 | 34.63 | 109,035 | +0.03(+0.09%) |
Jul 27, 2017 | 34.86 | 34.86 | 34.19 | 34.60 | 132,608 | -0.19(-0.56%) |
Jul 26, 2017 | 34.78 | 34.94 | 34.64 | 34.79 | 83,720 | +0.04(+0.12%) |
Jul 25, 2017 | 34.11 | 34.80 | 33.98 | 34.75 | 104,525 | +0.84(+2.47%) |
Jul 24, 2017 | 33.97 | 34.03 | 33.52 | 33.91 | 80,658 | -0.06(-0.17%) |
Jul 21, 2017 | 33.90 | 34.19 | 33.74 | 33.97 | 82,225 | +0.23(+0.67%) |
Jul 20, 2017 | 33.26 | 33.80 | 33.26 | 33.74 | 117,988 | +0.52(+1.58%) |
Jul 19, 2017 | 33.18 | 33.81 | 33.07 | 33.22 | 112,761 | +0.19(+0.59%) |
Jul 18, 2017 | 33.29 | 33.29 | 32.90 | 33.02 | 129,404 | -0.36(-1.09%) |
Jul 17, 2017 | 32.96 | 33.52 | 32.89 | 33.39 | 99,384 | +0.39(+1.17%) |
Jul 14, 2017 | 32.52 | 33.13 | 32.40 | 33.00 | 118,359 | +0.48(+1.46%) |
Jul 13, 2017 | 32.60 | 32.60 | 32.27 | 32.52 | 60,394 | -0.08(-0.25%) |
Jul 12, 2017 | 32.85 | 33.19 | 32.38 | 32.60 | 60,927 | -0.10(-0.30%) |
Jul 11, 2017 | 32.66 | 32.89 | 32.34 | 32.70 | 63,343 | +0.17(+0.52%) |
Jul 10, 2017 | 33.11 | 33.11 | 32.52 | 32.53 | 51,581 | -0.48(-1.47%) |
Jul 07, 2017 | 32.69 | 33.19 | 32.69 | 33.02 | 42,959 | +0.40(+1.24%) |
Jul 06, 2017 | 32.99 | 33.38 | 32.55 | 32.61 | 87,936 | -0.47(-1.41%) |
Jul 05, 2017 | 33.69 | 33.73 | 32.91 | 33.08 | 72,768 | -0.61(-1.82%) |
Jul 03, 2017 | 33.55 | 33.90 | 33.30 | 33.69 | 48,276 | +0.24(+0.72%) |
Jun 30, 2017 | 33.52 | 33.96 | 33.18 | 33.45 | 101,669 | +0.13(+0.39%) |
Jun 29, 2017 | 33.66 | 34.22 | 33.15 | 33.32 | 50,201 | -0.36(-1.08%) |
Jun 28, 2017 | 33.61 | 34.04 | 33.20 | 33.69 | 91,175 | +0.25(+0.75%) |
Jun 27, 2017 | 33.47 | 33.88 | 33.34 | 33.44 | 59,099 | -0.07(-0.22%) |
Jun 26, 2017 | 33.52 | 33.81 | 33.38 | 33.51 | 134,858 | +0.05(+0.14%) |
Jun 23, 2017 | 33.36 | 33.75 | 33.32 | 33.46 | 98,991 | +0.15(+0.44%) |
Jun 22, 2017 | 33.52 | 33.64 | 33.10 | 33.31 | 50,927 | -0.19(-0.58%) |
Jun 21, 2017 | 33.73 | 33.76 | 33.30 | 33.51 | 54,027 | -0.04(-0.12%) |
Jun 20, 2017 | 33.60 | 33.62 | 33.24 | 33.55 | 67,663 | -0.06(-0.19%) |
Jun 19, 2017 | 34.12 | 34.12 | 33.53 | 33.61 | 56,117 | -0.32(-0.94%) |
Jun 16, 2017 | 33.77 | 34.13 | 33.77 | 33.93 | 125,137 | -0.19(-0.56%) |
Jun 15, 2017 | 33.87 | 34.16 | 33.72 | 34.12 | 53,378 | +0.14(+0.42%) |
Jun 14, 2017 | 33.67 | 34.03 | 33.42 | 33.98 | 75,188 | +0.30(+0.90%) |
Jun 13, 2017 | 33.58 | 33.80 | 33.22 | 33.68 | 63,058 | +0.18(+0.55%) |
Jun 12, 2017 | 33.55 | 33.94 | 33.34 | 33.49 | 51,043 | -0.09(-0.26%) |
Jun 09, 2017 | 33.11 | 33.62 | 33.09 | 33.58 | 70,401 | +0.50(+1.52%) |
Jun 08, 2017 | 33.34 | 33.37 | 33.02 | 33.08 | 57,671 | -0.24(-0.72%) |
Jun 07, 2017 | 33.35 | 33.35 | 33.12 | 33.32 | 35,014 | -0.08(-0.24%) |
Jun 06, 2017 | 33.30 | 33.59 | 33.13 | 33.40 | 54,706 | +0.10(+0.29%) |
Jun 05, 2017 | 33.88 | 33.88 | 33.16 | 33.30 | 74,169 | -0.60(-1.77%) |
Jun 02, 2017 | 33.99 | 34.59 | 33.77 | 33.90 | 97,238 | -0.09(-0.26%) |
Jun 01, 2017 | 33.28 | 33.99 | 33.04 | 33.99 | 69,908 | +0.68(+2.04%) |
May 31, 2017 | 32.91 | 33.46 | 32.83 | 33.31 | 85,336 | +0.43(+1.31%) |
May 30, 2017 | 32.92 | 33.15 | 32.46 | 32.88 | 108,631 | -0.40(-1.20%) |
May 26, 2017 | 33.24 | 33.46 | 32.98 | 33.28 | 76,832 | +0.02(+0.05%) |
May 25, 2017 | 33.84 | 33.84 | 33.00 | 33.26 | 111,833 | -0.45(-1.33%) |
May 24, 2017 | 33.92 | 34.15 | 33.58 | 33.71 | 116,078 | -0.22(-0.66%) |
May 23, 2017 | 34.37 | 34.37 | 33.70 | 33.93 | 122,073 | -0.38(-1.10%) |
May 22, 2017 | 34.44 | 34.61 | 33.89 | 34.31 | 92,620 | +0.05(+0.14%) |
May 19, 2017 | 34.57 | 34.73 | 33.86 | 34.26 | 127,879 | -0.32(-0.93%) |
May 18, 2017 | 35.18 | 35.22 | 34.48 | 34.58 | 143,058 | -0.69(-1.95%) |
May 17, 2017 | 36.21 | 36.01 | 35.24 | 35.27 | 116,330 | -0.94(-2.61%) |
May 16, 2017 | 36.37 | 36.38 | 35.87 | 36.21 | 116,926 | -0.14(-0.40%) |
May 15, 2017 | 36.65 | 36.65 | 36.13 | 36.36 | 100,614 | -0.35(-0.96%) |
May 12, 2017 | 37.04 | 37.53 | 36.54 | 36.71 | 71,252 | -0.42(-1.14%) |
May 11, 2017 | 37.27 | 37.27 | 36.59 | 37.13 | 100,810 | -0.25(-0.66%) |
May 10, 2017 | 37.54 | 37.60 | 37.05 | 37.38 | 102,029 | -0.08(-0.21%) |
May 09, 2017 | 37.71 | 37.80 | 37.30 | 37.46 | 95,419 | -0.26(-0.70%) |
May 08, 2017 | 37.32 | 37.90 | 37.05 | 37.73 | 96,825 | +0.41(+1.09%) |
May 05, 2017 | 36.10 | 37.62 | 34.66 | 37.32 | 249,412 | +0.88(+2.42%) |
May 04, 2017 | 36.18 | 36.88 | 35.82 | 36.44 | 170,538 | +0.35(+0.98%) |
May 03, 2017 | 35.93 | 36.23 | 35.65 | 36.09 | 111,722 | -0.10(-0.27%) |
May 02, 2017 | 37.52 | 37.52 | 35.81 | 36.18 | 311,087 | -1.30(-3.48%) |
May 01, 2017 | 37.26 | 37.76 | 36.85 | 37.49 | 63,535 | +0.41(+1.10%) |
Apr 28, 2017 | 37.17 | 37.17 | 36.61 | 37.08 | 76,233 | -0.03(-0.09%) |
Apr 27, 2017 | 37.35 | 37.56 | 36.99 | 37.11 | 89,002 | -0.10(-0.26%) |
Apr 26, 2017 | 36.77 | 37.34 | 36.33 | 37.21 | 103,698 | +0.43(+1.18%) |
Apr 25, 2017 | 36.31 | 37.10 | 35.85 | 36.77 | 100,348 | +0.66(+1.84%) |
Apr 24, 2017 | 36.01 | 36.35 | 35.75 | 36.11 | 74,472 | +0.41(+1.14%) |
Apr 21, 2017 | 35.52 | 36.16 | 35.52 | 35.70 | 110,158 | +0.14(+0.38%) |
Apr 20, 2017 | 35.31 | 35.69 | 35.20 | 35.57 | 86,740 | +0.38(+1.09%) |
Apr 19, 2017 | 35.49 | 35.49 | 35.08 | 35.18 | 70,857 | -0.15(-0.43%) |
Apr 18, 2017 | 35.25 | 35.47 | 34.97 | 35.33 | 68,845 | +0.12(+0.34%) |
Apr 17, 2017 | 34.85 | 35.27 | 34.66 | 35.21 | 52,456 | +0.42(+1.20%) |
Apr 13, 2017 | 34.84 | 34.99 | 34.61 | 34.80 | 69,238 | -0.08(-0.23%) |
Apr 12, 2017 | 35.03 | 35.18 | 34.71 | 34.88 | 72,339 | -0.31(-0.89%) |
Apr 11, 2017 | 34.48 | 35.20 | 34.46 | 35.19 | 73,218 | +0.78(+2.28%) |
Apr 10, 2017 | 34.60 | 34.81 | 34.29 | 34.41 | 121,082 | -0.19(-0.56%) |
Apr 07, 2017 | 34.54 | 34.70 | 34.26 | 34.60 | 94,440 | +0.14(+0.42%) |
Apr 06, 2017 | 34.81 | 34.81 | 34.21 | 34.45 | 123,210 | -0.43(-1.24%) |
Apr 05, 2017 | 34.81 | 35.49 | 34.78 | 34.89 | 159,285 | +0.10(+0.28%) |
Apr 04, 2017 | 35.21 | 35.28 | 34.41 | 34.79 | 133,615 | -0.34(-0.98%) |
Apr 03, 2017 | 35.58 | 35.61 | 34.95 | 35.13 | 168,925 | -0.38(-1.08%) |
Mar 31, 2017 | 35.25 | 35.92 | 35.15 | 35.52 | 202,898 | +0.40(+1.14%) |
Mar 30, 2017 | 34.84 | 35.26 | 34.73 | 35.12 | 148,344 | +0.10(+0.27%) |
Mar 29, 2017 | 34.73 | 35.12 | 34.69 | 35.02 | 86,023 | +0.14(+0.41%) |
Mar 28, 2017 | 34.60 | 34.99 | 34.05 | 34.88 | 112,187 | +0.25(+0.72%) |
Mar 27, 2017 | 33.92 | 34.75 | 33.54 | 34.63 | 100,419 | +0.38(+1.10%) |
Mar 24, 2017 | 34.67 | 34.73 | 34.06 | 34.25 | 153,577 | -0.29(-0.83%) |
Mar 23, 2017 | 34.56 | 34.83 | 34.39 | 34.54 | 124,569 | -0.05(-0.14%) |
Mar 22, 2017 | 34.38 | 34.61 | 33.93 | 34.59 | 168,928 | +0.26(+0.77%) |
Mar 21, 2017 | 34.77 | 34.82 | 34.12 | 34.33 | 144,184 | -0.38(-1.11%) |
Mar 20, 2017 | 34.80 | 35.05 | 34.29 | 34.71 | 166,726 | +0.08(+0.23%) |
Mar 17, 2017 | 34.51 | 34.83 | 34.29 | 34.63 | 214,350 | +0.26(+0.76%) |
Mar 16, 2017 | 34.45 | 34.52 | 34.05 | 34.37 | 73,015 | +0.06(+0.19%) |
Mar 15, 2017 | 33.69 | 34.75 | 33.68 | 34.30 | 182,482 | +1.01(+3.03%) |
Mar 14, 2017 | 33.00 | 33.43 | 32.81 | 33.29 | 133,352 | +0.09(+0.26%) |
Mar 13, 2017 | 33.19 | 33.43 | 32.96 | 33.21 | 208,564 | -0.33(-1.00%) |
Mar 10, 2017 | 32.06 | 34.11 | 32.06 | 33.54 | 270,766 | -0.93(-2.70%) |
Mar 09, 2017 | 34.95 | 35.16 | 34.37 | 34.47 | 208,525 | -0.35(-1.00%) |
Mar 08, 2017 | 35.78 | 36.40 | 34.72 | 34.82 | 181,619 | -0.78(-2.19%) |
Mar 07, 2017 | 35.77 | 36.36 | 35.58 | 35.60 | 123,730 | -0.18(-0.51%) |
Mar 06, 2017 | 36.63 | 36.63 | 35.71 | 35.78 | 86,159 | -0.86(-2.34%) |
Mar 03, 2017 | 36.53 | 36.84 | 35.95 | 36.64 | 63,400 | +0.21(+0.57%) |
Mar 02, 2017 | 36.40 | 36.55 | 36.04 | 36.43 | 49,650 | +0.20(+0.55%) |
Mar 01, 2017 | 35.86 | 36.31 | 35.75 | 36.24 | 87,325 | +0.60(+1.70%) |
Feb 28, 2017 | 36.17 | 36.17 | 35.56 | 35.63 | 68,838 | -0.42(-1.17%) |
Feb 27, 2017 | 35.62 | 36.21 | 35.57 | 36.05 | 68,328 | +0.33(+0.91%) |
Feb 24, 2017 | 35.59 | 35.97 | 35.21 | 35.73 | 57,688 | -0.03(-0.09%) |
Feb 23, 2017 | 36.24 | 36.47 | 35.73 | 35.76 | 48,209 | -0.43(-1.19%) |
Feb 22, 2017 | 36.10 | 36.27 | 35.82 | 36.19 | 43,679 | +0.21(+0.60%) |
Feb 21, 2017 | 35.58 | 36.51 | 35.58 | 35.97 | 97,813 | +0.16(+0.44%) |
Feb 17, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.27(+0.76%) | |
Feb 16, 2017 | 35.58 | 35.75 | 35.15 | 35.54 | 71,682 | +0.05(+0.13%) |
Feb 15, 2017 | 34.71 | 35.60 | 34.51 | 35.50 | 94,031 | +0.74(+2.13%) |
Feb 14, 2017 | 34.65 | 35.00 | 34.57 | 34.76 | 61,292 | -0.05(-0.14%) |
Feb 13, 2017 | 35.35 | 35.45 | 34.73 | 34.80 | 64,221 | -0.33(-0.95%) |
Feb 10, 2017 | 34.43 | 35.38 | 34.17 | 35.14 | 93,233 | +0.92(+2.69%) |
Feb 09, 2017 | 33.75 | 34.36 | 33.60 | 34.22 | 81,659 | +0.40(+1.17%) |
Feb 08, 2017 | 33.55 | 33.85 | 33.29 | 33.82 | 63,130 | +0.22(+0.66%) |
Feb 07, 2017 | 33.49 | 33.91 | 33.49 | 33.60 | 37,515 | +0.12(+0.36%) |
Feb 06, 2017 | 33.68 | 33.70 | 33.27 | 33.48 | 48,725 | -0.14(-0.43%) |
Feb 03, 2017 | 33.33 | 33.66 | 33.33 | 33.62 | 48,606 | +0.36(+1.08%) |
Feb 02, 2017 | 33.74 | 33.74 | 33.23 | 33.26 | 59,289 | -0.40(-1.18%) |
Feb 01, 2017 | 33.60 | 33.78 | 33.29 | 33.66 | 68,643 | +0.15(+0.45%) |
Jan 31, 2017 | 33.14 | 33.68 | 32.97 | 33.51 | 88,125 | +0.28(+0.84%) |
Jan 30, 2017 | 32.97 | 33.34 | 32.69 | 33.23 | 77,317 | +0.02(+0.05%) |
Jan 27, 2017 | 33.10 | 33.24 | 33.02 | 33.22 | 55,205 | +0.13(+0.38%) |
Jan 26, 2017 | 33.23 | 33.34 | 32.91 | 33.09 | 102,658 | -0.16(-0.48%) |
Jan 25, 2017 | 33.22 | 33.38 | 32.96 | 33.25 | 66,410 | +0.27(+0.82%) |
Jan 24, 2017 | 32.71 | 33.05 | 32.58 | 32.98 | 46,275 | +0.22(+0.68%) |
Jan 23, 2017 | 32.68 | 33.00 | 32.49 | 32.75 | 64,415 | +0.08(+0.24%) |
Jan 20, 2017 | 32.26 | 32.71 | 32.26 | 32.68 | 74,188 | +0.41(+1.28%) |
Jan 19, 2017 | 32.77 | 32.77 | 32.12 | 32.26 | 48,067 | -0.58(-1.77%) |
Jan 18, 2017 | 33.10 | 33.10 | 32.61 | 32.84 | 119,781 | -0.02(-0.07%) |
Jan 17, 2017 | 33.14 | 33.66 | 32.68 | 32.87 | 86,294 | -0.02(-0.05%) |
Jan 13, 2017 | 32.88 | 32.88 | 32.88 | 0 | +0.70(+2.17%) | |
Jan 12, 2017 | 32.60 | 32.68 | 31.96 | 32.18 | 81,283 | -0.53(-1.63%) |
Jan 11, 2017 | 33.02 | 33.06 | 32.46 | 32.71 | 92,019 | -0.32(-0.96%) |
Jan 10, 2017 | 32.54 | 33.14 | 32.53 | 33.03 | 95,779 | +0.37(+1.14%) |
Jan 09, 2017 | 33.02 | 33.02 | 32.51 | 32.66 | 106,384 | -0.26(-0.80%) |
Jan 06, 2017 | 33.29 | 33.53 | 32.91 | 32.92 | 94,502 | -0.27(-0.81%) |
Jan 05, 2017 | 33.80 | 34.09 | 32.91 | 33.19 | 115,627 | -0.64(-1.90%) |
Jan 04, 2017 | 33.52 | 33.99 | 33.32 | 33.84 | 128,314 | +0.45(+1.36%) |