Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.69 | 43.05 | 41.50 | 42.76 | 2,266,189 | +1.77(+4.31%) |
Nov 29, 2017 | 40.91 | 41.12 | 40.68 | 40.99 | 1,525,667 | +0.50(+1.23%) |
Nov 28, 2017 | 39.44 | 40.50 | 39.39 | 40.49 | 998,741 | +1.32(+3.38%) |
Nov 27, 2017 | 39.23 | 39.44 | 39.00 | 39.17 | 754,514 | +0.11(+0.27%) |
Nov 24, 2017 | 39.04 | 39.23 | 39.01 | 39.06 | 251,253 | +0.15(+0.38%) |
Nov 22, 2017 | 39.35 | 39.35 | 38.79 | 38.91 | 910,881 | -0.29(-0.73%) |
Nov 21, 2017 | 38.91 | 39.30 | 38.88 | 39.20 | 933,695 | +0.80(+2.09%) |
Nov 20, 2017 | 38.18 | 38.52 | 38.05 | 38.40 | 665,915 | +0.36(+0.95%) |
Nov 17, 2017 | 38.27 | 38.33 | 38.04 | 38.04 | 852,547 | -0.53(-1.37%) |
Nov 16, 2017 | 38.17 | 38.70 | 38.17 | 38.57 | 769,337 | +0.97(+2.58%) |
Nov 15, 2017 | 37.69 | 37.94 | 37.46 | 37.60 | 962,334 | -0.67(-1.74%) |
Nov 14, 2017 | 38.16 | 38.27 | 37.58 | 38.27 | 1,065,253 | -0.15(-0.40%) |
Nov 13, 2017 | 37.92 | 38.49 | 37.89 | 38.42 | 612,428 | +0.08(+0.21%) |
Nov 10, 2017 | 38.34 | 38.44 | 38.15 | 38.34 | 894,744 | -0.11(-0.27%) |
Nov 09, 2017 | 38.47 | 38.73 | 37.71 | 38.44 | 1,525,296 | -0.44(-1.14%) |
Nov 08, 2017 | 38.76 | 38.93 | 38.61 | 38.88 | 871,867 | +0.08(+0.20%) |
Nov 07, 2017 | 38.90 | 39.06 | 38.49 | 38.81 | 1,065,562 | +0.04(+0.11%) |
Nov 06, 2017 | 38.77 | 38.93 | 38.70 | 38.76 | 805,393 | +0.01(+0.02%) |
Nov 03, 2017 | 38.83 | 38.85 | 38.48 | 38.76 | 859,483 | +0.08(+0.21%) |
Nov 02, 2017 | 38.40 | 38.73 | 37.83 | 38.67 | 1,007,153 | +0.37(+0.98%) |
Nov 01, 2017 | 38.62 | 38.66 | 38.04 | 38.30 | 1,131,728 | +0.26(+0.68%) |
Oct 31, 2017 | 37.99 | 38.14 | 37.80 | 38.04 | 713,113 | +0.19(+0.51%) |
Oct 30, 2017 | 38.24 | 37.76 | 37.85 | 1,222,155 | -0.43(-1.13%) | |
Oct 27, 2017 | 38.24 | 38.36 | 37.89 | 38.28 | 1,427,212 | +0.11(+0.29%) |
Oct 26, 2017 | 38.14 | 38.41 | 38.09 | 38.17 | 1,259,065 | +0.35(+0.93%) |
Oct 25, 2017 | 38.40 | 38.42 | 37.41 | 37.82 | 1,702,572 | -0.56(-1.45%) |
Oct 24, 2017 | 38.32 | 38.56 | 38.20 | 38.38 | 1,123,431 | +0.78(+2.07%) |
Oct 23, 2017 | 38.02 | 38.03 | 37.55 | 37.60 | 1,278,383 | -0.16(-0.42%) |
Oct 20, 2017 | 37.54 | 37.80 | 37.23 | 37.76 | 1,413,927 | +0.76(+2.05%) |
Oct 19, 2017 | 36.57 | 37.02 | 36.48 | 37.00 | 966,136 | -0.00(-0.01%) |
Oct 18, 2017 | 36.84 | 37.05 | 36.69 | 37.00 | 901,996 | +0.77(+2.13%) |
Oct 17, 2017 | 36.20 | 36.24 | 36.04 | 36.23 | 591,823 | +0.23(+0.63%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.72 | 36.01 | 745,514 | +0.30(+0.85%) |
Oct 13, 2017 | 35.74 | 35.80 | 35.58 | 35.70 | 351,544 | +0.18(+0.50%) |
Oct 12, 2017 | 35.53 | 35.71 | 35.42 | 35.53 | 511,080 | -0.16(-0.44%) |
Oct 11, 2017 | 35.50 | 35.69 | 35.45 | 35.69 | 604,217 | +0.19(+0.53%) |
Oct 10, 2017 | 35.50 | 35.56 | 35.21 | 35.50 | 362,924 | +0.37(+1.07%) |
Oct 09, 2017 | 35.23 | 35.35 | 35.06 | 35.12 | 340,256 | -0.05(-0.15%) |
Oct 06, 2017 | 35.02 | 35.20 | 35.00 | 35.18 | 402,815 | +0.00(+0.00%) |
Oct 05, 2017 | 34.74 | 35.21 | 34.66 | 35.18 | 591,029 | +0.52(+1.49%) |
Oct 04, 2017 | 34.50 | 34.78 | 34.50 | 34.66 | 417,968 | +0.05(+0.15%) |
Oct 03, 2017 | 34.42 | 34.61 | 34.30 | 34.61 | 616,347 | +0.40(+1.16%) |
Oct 02, 2017 | 33.60 | 34.21 | 33.59 | 34.21 | 542,251 | +0.70(+2.09%) |
Sep 29, 2017 | 33.34 | 33.52 | 33.20 | 33.51 | 518,074 | +0.09(+0.26%) |
Sep 28, 2017 | 33.05 | 33.47 | 33.00 | 33.42 | 349,317 | +0.16(+0.49%) |
Sep 27, 2017 | 33.30 | 33.38 | 32.86 | 33.26 | 507,286 | +0.20(+0.61%) |
Sep 26, 2017 | 33.22 | 33.36 | 32.98 | 33.06 | 264,046 | -0.00(-0.01%) |
Sep 25, 2017 | 33.13 | 33.34 | 32.71 | 33.06 | 500,083 | -0.21(-0.62%) |
Sep 22, 2017 | 33.23 | 33.35 | 33.09 | 33.27 | 347,581 | -0.08(-0.24%) |
Sep 21, 2017 | 33.53 | 33.59 | 33.34 | 33.35 | 306,918 | -0.28(-0.84%) |
Sep 20, 2017 | 33.42 | 33.63 | 33.17 | 33.63 | 453,865 | +0.20(+0.59%) |
Sep 19, 2017 | 33.41 | 33.49 | 33.30 | 33.44 | 252,239 | +0.18(+0.55%) |
Sep 18, 2017 | 33.21 | 33.35 | 33.05 | 33.25 | 513,488 | +0.28(+0.86%) |
Sep 15, 2017 | 32.74 | 32.99 | 32.74 | 32.97 | 339,789 | +0.23(+0.72%) |
Sep 14, 2017 | 32.47 | 32.73 | 32.44 | 32.73 | 282,824 | +0.24(+0.75%) |
Sep 13, 2017 | 32.26 | 32.49 | 32.22 | 32.49 | 258,540 | +0.17(+0.53%) |
Sep 12, 2017 | 32.28 | 32.37 | 32.17 | 32.32 | 450,090 | +0.28(+0.87%) |
Sep 11, 2017 | 31.50 | 32.07 | 31.50 | 32.04 | 816,633 | +1.10(+3.55%) |
Sep 08, 2017 | 30.68 | 31.13 | 30.66 | 30.94 | 473,154 | +0.00(+0.00%) |
Sep 07, 2017 | 31.08 | 31.17 | 30.73 | 30.94 | 618,584 | -0.05(-0.15%) |
Sep 06, 2017 | 31.15 | 31.15 | 30.90 | 30.99 | 559,664 | +0.23(+0.73%) |
Sep 05, 2017 | 31.47 | 31.52 | 30.53 | 30.76 | 939,630 | -1.02(-3.20%) |
Sep 01, 2017 | 31.85 | 31.96 | 31.72 | 31.78 | 506,890 | +0.19(+0.59%) |
Aug 31, 2017 | 31.64 | 31.74 | 31.42 | 31.59 | 643,630 | +0.24(+0.75%) |
Aug 30, 2017 | 31.28 | 31.44 | 31.11 | 31.36 | 863,558 | +0.12(+0.38%) |
Aug 29, 2017 | 30.37 | 31.27 | 30.35 | 31.24 | 419,982 | +0.30(+0.98%) |
Aug 28, 2017 | 31.21 | 31.22 | 30.77 | 30.94 | 361,760 | -0.06(-0.19%) |
Aug 25, 2017 | 31.10 | 31.35 | 30.96 | 30.99 | 507,920 | +0.16(+0.51%) |
Aug 24, 2017 | 31.22 | 31.22 | 30.74 | 30.84 | 468,768 | -0.11(-0.34%) |
Aug 23, 2017 | 30.98 | 31.17 | 30.89 | 30.94 | 544,851 | -0.40(-1.27%) |
Aug 22, 2017 | 30.74 | 31.34 | 30.70 | 31.34 | 723,676 | +0.87(+2.85%) |
Aug 21, 2017 | 30.32 | 30.53 | 30.04 | 30.47 | 440,148 | +0.08(+0.25%) |
Aug 18, 2017 | 30.57 | 30.84 | 30.22 | 30.39 | 765,174 | -0.25(-0.83%) |
Aug 17, 2017 | 31.62 | 31.69 | 30.65 | 30.65 | 1,286,027 | -1.24(-3.90%) |
Aug 16, 2017 | 31.93 | 32.13 | 31.79 | 31.89 | 517,442 | +0.13(+0.41%) |
Aug 15, 2017 | 31.88 | 31.88 | 31.60 | 31.76 | 460,432 | +0.09(+0.29%) |
Aug 14, 2017 | 31.67 | 31.79 | 31.60 | 31.67 | 443,246 | +0.53(+1.71%) |
Aug 11, 2017 | 31.10 | 31.32 | 31.06 | 31.14 | 604,433 | +0.05(+0.15%) |
Aug 10, 2017 | 31.59 | 31.63 | 31.07 | 31.09 | 846,666 | -0.85(-2.66%) |
Aug 09, 2017 | 31.79 | 31.95 | 31.67 | 31.94 | 543,467 | -0.10(-0.30%) |
Aug 08, 2017 | 32.06 | 32.42 | 31.90 | 32.03 | 563,362 | -0.09(-0.28%) |
Aug 07, 2017 | 32.06 | 32.14 | 31.96 | 32.13 | 449,615 | +0.16(+0.51%) |
Aug 04, 2017 | 31.99 | 32.01 | 31.73 | 31.96 | 416,311 | +0.11(+0.35%) |
Aug 03, 2017 | 31.66 | 31.85 | 31.60 | 31.85 | 369,957 | +0.16(+0.51%) |
Aug 02, 2017 | 31.68 | 31.76 | 31.49 | 31.69 | 541,509 | +0.23(+0.72%) |
Aug 01, 2017 | 31.66 | 31.66 | 31.36 | 31.46 | 442,679 | +0.19(+0.60%) |
Jul 31, 2017 | 31.19 | 31.31 | 31.08 | 31.28 | 479,973 | +0.34(+1.10%) |
Jul 28, 2017 | 30.63 | 30.94 | 30.59 | 30.94 | 415,725 | +0.14(+0.45%) |
Jul 27, 2017 | 30.59 | 30.80 | 30.30 | 30.80 | 743,934 | +0.29(+0.94%) |
Jul 26, 2017 | 30.38 | 30.52 | 30.27 | 30.51 | 607,381 | +0.51(+1.69%) |
Jul 25, 2017 | 30.19 | 30.24 | 29.85 | 30.00 | 474,374 | +0.31(+1.05%) |
Jul 24, 2017 | 29.82 | 29.83 | 29.56 | 29.69 | 355,911 | -0.19(-0.63%) |
Jul 21, 2017 | 29.69 | 29.88 | 29.56 | 29.88 | 533,271 | -0.14(-0.46%) |
Jul 20, 2017 | 30.22 | 30.22 | 29.87 | 30.02 | 513,321 | -0.09(-0.29%) |
Jul 19, 2017 | 29.99 | 30.10 | 29.83 | 30.10 | 530,573 | +0.26(+0.87%) |
Jul 18, 2017 | 29.76 | 29.89 | 29.43 | 29.84 | 784,159 | -0.16(-0.54%) |
Jul 17, 2017 | 30.16 | 30.18 | 30.01 | 30.01 | 352,405 | -0.09(-0.29%) |
Jul 14, 2017 | 29.70 | 30.26 | 29.62 | 30.09 | 537,728 | +0.17(+0.58%) |
Jul 13, 2017 | 29.69 | 29.92 | 29.60 | 29.92 | 382,694 | +0.22(+0.73%) |
Jul 12, 2017 | 29.56 | 29.86 | 29.54 | 29.70 | 820,436 | +0.44(+1.49%) |
Jul 11, 2017 | 29.19 | 29.29 | 28.65 | 29.27 | 387,230 | +0.06(+0.22%) |
Jul 10, 2017 | 29.11 | 29.33 | 28.99 | 29.20 | 270,925 | -0.04(-0.15%) |
Jul 07, 2017 | 29.08 | 29.25 | 28.96 | 29.25 | 418,858 | +0.43(+1.48%) |
Jul 06, 2017 | 29.20 | 29.28 | 28.78 | 28.82 | 602,726 | -0.63(-2.13%) |
Jul 05, 2017 | 29.53 | 29.53 | 29.14 | 29.44 | 550,923 | +0.04(+0.14%) |
Jul 03, 2017 | 29.19 | 29.76 | 29.19 | 29.40 | 930,770 | +0.22(+0.75%) |
Jun 30, 2017 | 29.02 | 29.21 | 28.80 | 29.19 | 783,805 | +0.35(+1.23%) |
Jun 29, 2017 | 29.48 | 29.48 | 28.29 | 28.83 | 802,508 | -0.65(-2.19%) |
Jun 28, 2017 | 29.07 | 29.48 | 29.07 | 29.48 | 498,883 | +0.65(+2.26%) |
Jun 27, 2017 | 29.14 | 29.30 | 28.79 | 28.82 | 529,322 | -0.40(-1.36%) |
Jun 26, 2017 | 29.38 | 29.56 | 29.07 | 29.22 | 485,979 | +0.12(+0.42%) |
Jun 23, 2017 | 29.07 | 29.22 | 28.88 | 29.10 | 322,132 | -0.08(-0.28%) |
Jun 22, 2017 | 29.28 | 29.36 | 29.12 | 29.18 | 321,640 | -0.10(-0.34%) |
Jun 21, 2017 | 29.59 | 29.59 | 29.12 | 29.28 | 711,464 | -0.18(-0.61%) |
Jun 20, 2017 | 29.72 | 29.72 | 29.42 | 29.46 | 418,566 | -0.27(-0.90%) |
Jun 19, 2017 | 29.38 | 29.73 | 29.31 | 29.73 | 671,856 | +0.83(+2.89%) |
Jun 16, 2017 | 28.96 | 29.10 | 28.80 | 28.89 | 478,729 | -0.09(-0.31%) |
Jun 15, 2017 | 28.68 | 29.03 | 28.61 | 28.98 | 611,536 | -0.10(-0.33%) |
Jun 14, 2017 | 29.04 | 29.11 | 28.72 | 29.08 | 721,066 | +0.31(+1.07%) |
Jun 13, 2017 | 28.66 | 28.87 | 28.58 | 28.77 | 669,284 | +0.30(+1.04%) |
Jun 12, 2017 | 28.51 | 28.63 | 28.27 | 28.47 | 1,255,734 | -0.16(-0.54%) |
Jun 09, 2017 | 28.40 | 28.76 | 28.17 | 28.63 | 965,867 | +0.33(+1.15%) |
Jun 08, 2017 | 28.20 | 28.60 | 28.10 | 28.30 | 736,542 | -0.00(-0.01%) |
Jun 07, 2017 | 28.22 | 28.30 | 28.00 | 28.30 | 603,814 | +0.19(+0.67%) |
Jun 06, 2017 | 28.00 | 28.24 | 28.00 | 28.12 | 558,111 | -0.09(-0.31%) |
Jun 05, 2017 | 28.30 | 28.42 | 28.20 | 28.20 | 479,579 | -0.14(-0.50%) |
Jun 02, 2017 | 28.13 | 28.42 | 28.06 | 28.34 | 637,435 | +0.24(+0.87%) |
Jun 01, 2017 | 27.66 | 28.10 | 27.53 | 28.10 | 607,050 | +0.53(+1.93%) |
May 31, 2017 | 27.71 | 27.72 | 27.31 | 27.57 | 748,045 | -0.09(-0.32%) |
May 30, 2017 | 27.70 | 27.77 | 27.57 | 27.65 | 526,466 | -0.12(-0.45%) |
May 26, 2017 | 27.76 | 27.85 | 27.70 | 27.78 | 562,926 | -0.03(-0.11%) |
May 25, 2017 | 27.79 | 27.93 | 27.70 | 27.81 | 763,771 | +0.30(+1.07%) |
May 24, 2017 | 27.34 | 27.57 | 27.24 | 27.52 | 794,499 | +0.24(+0.89%) |
May 23, 2017 | 27.29 | 27.32 | 27.10 | 27.27 | 311,517 | +0.21(+0.76%) |
May 22, 2017 | 26.99 | 27.14 | 26.95 | 27.07 | 719,202 | +0.33(+1.24%) |
May 19, 2017 | 26.37 | 26.93 | 26.29 | 26.74 | 1,049,865 | +0.54(+2.08%) |
May 18, 2017 | 25.81 | 26.56 | 25.78 | 26.19 | 1,805,819 | +0.19(+0.72%) |
May 17, 2017 | 26.66 | 26.84 | 25.97 | 26.00 | 2,121,977 | -1.36(-4.99%) |
May 16, 2017 | 27.54 | 27.57 | 27.19 | 27.37 | 904,296 | +0.00(+0.02%) |
May 15, 2017 | 27.17 | 27.45 | 27.17 | 27.36 | 2,236,631 | +0.34(+1.24%) |
May 12, 2017 | 27.02 | 27.13 | 26.95 | 27.03 | 656,017 | -0.12(-0.42%) |
May 11, 2017 | 27.07 | 27.19 | 26.68 | 27.14 | 1,334,228 | -0.07(-0.26%) |
May 10, 2017 | 27.09 | 27.33 | 26.98 | 27.22 | 1,402,349 | -0.05(-0.17%) |
May 09, 2017 | 27.46 | 27.54 | 27.12 | 27.26 | 653,170 | -0.12(-0.46%) |
May 08, 2017 | 27.31 | 27.42 | 27.25 | 27.39 | 717,389 | +0.06(+0.20%) |
May 05, 2017 | 27.09 | 27.34 | 26.97 | 27.33 | 842,141 | +0.21(+0.78%) |
May 04, 2017 | 27.26 | 27.29 | 26.74 | 27.12 | 1,025,721 | -0.03(-0.11%) |
May 03, 2017 | 27.00 | 27.23 | 26.85 | 27.15 | 1,061,939 | +0.03(+0.12%) |
May 02, 2017 | 27.07 | 27.18 | 26.96 | 27.12 | 652,974 | +0.10(+0.37%) |
May 01, 2017 | 27.15 | 27.24 | 26.95 | 27.02 | 1,036,102 | -0.07(-0.25%) |
Apr 28, 2017 | 27.29 | 27.29 | 27.06 | 27.09 | 627,391 | -0.18(-0.68%) |
Apr 27, 2017 | 27.35 | 27.37 | 27.09 | 27.27 | 1,361,837 | +0.01(+0.03%) |
Apr 26, 2017 | 27.42 | 27.62 | 27.25 | 27.26 | 1,257,539 | -0.13(-0.47%) |
Apr 25, 2017 | 27.06 | 27.45 | 27.02 | 27.39 | 1,670,915 | +0.94(+3.54%) |
Apr 24, 2017 | 26.50 | 26.55 | 26.33 | 26.46 | 1,260,470 | +0.80(+3.11%) |
Apr 21, 2017 | 25.77 | 25.85 | 25.50 | 25.66 | 916,245 | -0.11(-0.43%) |
Apr 20, 2017 | 25.24 | 25.95 | 25.21 | 25.77 | 1,441,240 | +0.67(+2.69%) |
Apr 19, 2017 | 25.62 | 25.62 | 25.02 | 25.10 | 1,986,835 | -0.45(-1.75%) |
Apr 18, 2017 | 25.66 | 25.82 | 25.31 | 25.54 | 1,372,835 | -0.45(-1.73%) |
Apr 17, 2017 | 25.53 | 26.00 | 25.50 | 25.99 | 1,352,560 | +0.68(+2.69%) |
Apr 13, 2017 | 25.66 | 25.90 | 25.31 | 25.31 | 1,478,513 | -0.49(-1.89%) |
Apr 12, 2017 | 26.03 | 26.03 | 25.68 | 25.80 | 1,438,576 | -0.24(-0.94%) |
Apr 11, 2017 | 25.96 | 26.08 | 25.53 | 26.05 | 2,414,279 | -0.02(-0.09%) |
Apr 10, 2017 | 26.14 | 26.43 | 25.91 | 26.07 | 1,015,748 | -0.01(-0.06%) |
Apr 07, 2017 | 26.03 | 26.34 | 25.88 | 26.08 | 915,323 | -0.04(-0.17%) |
Apr 06, 2017 | 26.09 | 26.42 | 25.91 | 26.13 | 847,644 | +0.06(+0.25%) |
Apr 05, 2017 | 26.52 | 26.95 | 26.01 | 26.06 | 2,549,141 | -0.14(-0.53%) |
Apr 04, 2017 | 25.93 | 26.24 | 25.89 | 26.20 | 714,199 | +0.14(+0.55%) |
Apr 03, 2017 | 26.08 | 26.18 | 25.54 | 26.06 | 1,496,591 | -0.02(-0.06%) |
Mar 31, 2017 | 26.24 | 26.31 | 26.07 | 26.07 | 1,557,437 | -0.24(-0.92%) |
Mar 30, 2017 | 26.04 | 26.43 | 26.02 | 26.32 | 1,198,786 | +0.24(+0.91%) |
Mar 29, 2017 | 26.18 | 26.18 | 25.96 | 26.08 | 927,001 | -0.17(-0.63%) |
Mar 28, 2017 | 25.64 | 26.37 | 25.54 | 26.24 | 1,764,214 | +0.53(+2.08%) |
Mar 27, 2017 | 25.25 | 25.77 | 25.14 | 25.71 | 1,502,569 | -0.16(-0.62%) |
Mar 24, 2017 | 26.26 | 26.31 | 25.62 | 25.87 | 1,554,489 | -0.26(-1.00%) |
Mar 23, 2017 | 25.99 | 26.47 | 25.94 | 26.13 | 1,836,092 | -0.03(-0.12%) |
Mar 22, 2017 | 25.96 | 26.18 | 25.80 | 26.16 | 1,276,901 | +0.02(+0.07%) |
Mar 21, 2017 | 27.25 | 27.30 | 26.08 | 26.14 | 2,232,086 | -0.92(-3.38%) |
Mar 20, 2017 | 27.10 | 27.25 | 26.99 | 27.06 | 637,961 | -0.04(-0.14%) |
Mar 17, 2017 | 27.37 | 27.37 | 27.09 | 27.10 | 650,417 | -0.07(-0.26%) |
Mar 16, 2017 | 27.46 | 27.47 | 27.02 | 27.17 | 1,130,349 | -0.10(-0.35%) |
Mar 15, 2017 | 26.98 | 27.35 | 26.90 | 27.27 | 946,444 | +0.44(+1.65%) |
Mar 14, 2017 | 26.77 | 26.96 | 26.63 | 26.82 | 814,916 | -0.19(-0.72%) |
Mar 13, 2017 | 27.06 | 27.15 | 26.86 | 27.02 | 595,972 | -0.04(-0.16%) |
Mar 10, 2017 | 27.31 | 27.31 | 26.77 | 27.06 | 981,121 | +0.17(+0.63%) |
Mar 09, 2017 | 26.87 | 27.06 | 26.59 | 26.89 | 1,133,990 | +0.02(+0.06%) |
Mar 08, 2017 | 27.28 | 27.29 | 26.80 | 26.87 | 1,214,140 | -0.22(-0.81%) |
Mar 07, 2017 | 27.11 | 27.29 | 27.02 | 27.09 | 941,184 | -0.13(-0.48%) |
Mar 06, 2017 | 27.03 | 27.33 | 27.03 | 27.22 | 1,118,673 | -0.19(-0.69%) |
Mar 03, 2017 | 27.45 | 27.55 | 27.21 | 27.41 | 1,237,036 | +0.04(+0.13%) |
Mar 02, 2017 | 27.90 | 27.90 | 27.36 | 27.37 | 1,336,424 | -0.47(-1.70%) |
Mar 01, 2017 | 27.42 | 28.06 | 27.40 | 27.85 | 3,461,293 | +1.12(+4.20%) |
Feb 28, 2017 | 26.72 | 26.79 | 26.57 | 26.72 | 843,252 | -0.04(-0.15%) |
Feb 27, 2017 | 26.59 | 26.82 | 26.53 | 26.77 | 1,183,434 | +0.10(+0.39%) |
Feb 24, 2017 | 26.31 | 26.66 | 26.30 | 26.66 | 1,444,493 | +0.03(+0.10%) |
Feb 23, 2017 | 26.71 | 26.74 | 26.38 | 26.64 | 1,461,887 | +0.17(+0.62%) |
Feb 22, 2017 | 26.21 | 26.51 | 26.17 | 26.47 | 936,708 | +0.12(+0.45%) |
Feb 21, 2017 | 26.18 | 26.42 | 26.10 | 26.35 | 1,616,684 | +0.47(+1.81%) |
Feb 17, 2017 | 25.89 | 25.89 | 25.89 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 25.90 | 25.99 | 25.67 | 25.90 | 1,161,868 | -0.00(-0.02%) |
Feb 15, 2017 | 25.53 | 25.91 | 25.49 | 25.90 | 1,678,954 | +0.47(+1.84%) |
Feb 14, 2017 | 25.05 | 25.44 | 24.98 | 25.44 | 1,731,043 | +0.36(+1.45%) |
Feb 13, 2017 | 24.81 | 25.16 | 24.77 | 25.07 | 884,657 | +0.52(+2.14%) |
Feb 10, 2017 | 24.40 | 24.63 | 24.33 | 24.55 | 833,566 | +0.36(+1.51%) |
Feb 09, 2017 | 23.83 | 24.31 | 23.83 | 24.18 | 1,287,769 | +0.43(+1.82%) |
Feb 08, 2017 | 23.70 | 23.81 | 23.62 | 23.75 | 695,026 | -0.02(-0.09%) |
Feb 07, 2017 | 23.91 | 24.03 | 23.73 | 23.77 | 767,224 | +0.11(+0.48%) |
Feb 06, 2017 | 23.54 | 23.82 | 23.50 | 23.66 | 794,201 | -0.05(-0.20%) |
Feb 03, 2017 | 23.40 | 23.77 | 23.38 | 23.70 | 1,557,725 | +0.63(+2.71%) |
Feb 02, 2017 | 22.97 | 23.20 | 22.87 | 23.08 | 932,729 | -0.01(-0.05%) |
Feb 01, 2017 | 23.30 | 23.37 | 22.95 | 23.09 | 1,660,221 | +0.08(+0.33%) |
Jan 31, 2017 | 23.14 | 23.20 | 22.74 | 23.01 | 2,151,119 | -0.35(-1.50%) |
Jan 30, 2017 | 23.51 | 23.55 | 23.06 | 23.36 | 1,929,322 | -0.46(-1.91%) |
Jan 27, 2017 | 23.85 | 23.90 | 23.76 | 23.82 | 732,439 | -0.03(-0.13%) |
Jan 26, 2017 | 23.84 | 23.95 | 23.75 | 23.85 | 1,404,735 | +0.08(+0.32%) |
Jan 25, 2017 | 23.59 | 23.79 | 23.52 | 23.77 | 2,237,684 | +0.58(+2.49%) |
Jan 24, 2017 | 22.86 | 23.34 | 22.80 | 23.20 | 1,627,358 | +0.37(+1.62%) |
Jan 23, 2017 | 22.85 | 22.93 | 22.58 | 22.83 | 1,315,058 | -0.08(-0.36%) |
Jan 20, 2017 | 22.73 | 22.98 | 22.67 | 22.91 | 1,620,538 | +0.30(+1.35%) |
Jan 19, 2017 | 22.88 | 22.89 | 22.40 | 22.60 | 1,110,122 | -0.23(-1.00%) |
Jan 18, 2017 | 22.90 | 22.93 | 22.62 | 22.83 | 994,745 | -0.06(-0.25%) |
Jan 17, 2017 | 22.93 | 23.09 | 22.71 | 22.89 | 1,135,450 | -0.20(-0.86%) |
Jan 13, 2017 | 23.09 | 23.09 | 23.09 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 23.18 | 23.20 | 22.70 | 23.11 | 1,726,913 | -0.21(-0.91%) |
Jan 11, 2017 | 23.08 | 23.41 | 22.92 | 23.32 | 2,083,205 | +0.31(+1.34%) |
Jan 10, 2017 | 23.11 | 23.36 | 22.96 | 23.01 | 1,215,958 | -0.13(-0.56%) |
Jan 09, 2017 | 23.26 | 23.32 | 23.13 | 23.14 | 986,957 | -0.23(-0.99%) |
Jan 06, 2017 | 23.15 | 23.51 | 22.94 | 23.38 | 1,668,735 | +0.23(+0.98%) |
Jan 05, 2017 | 23.25 | 23.32 | 22.85 | 23.15 | 1,704,558 | -0.15(-0.63%) |
Jan 04, 2017 | 23.17 | 23.36 | 23.09 | 23.29 | 1,064,745 | +0.24(+1.06%) |
Jan 03, 2017 | 23.20 | 23.27 | 22.71 | 23.05 | 1,155,398 | +0.31(+1.35%) |
Dec 30, 2016 | 22.74 | 22.74 | 22.74 | 0 | -0.13(-0.57%) | |
Dec 29, 2016 | 22.91 | 23.07 | 22.76 | 22.87 | 901,777 | -0.06(-0.26%) |
Dec 28, 2016 | 23.39 | 23.44 | 22.90 | 22.93 | 2,492,490 | -0.39(-1.65%) |
Dec 27, 2016 | 23.33 | 23.44 | 23.29 | 23.32 | 522,426 | +0.07(+0.29%) |
Dec 23, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 23.32 | 23.32 | 23.11 | 23.24 | 1,729,570 | -0.08(-0.34%) |
Dec 21, 2016 | 23.44 | 23.47 | 23.31 | 23.32 | 1,045,110 | -0.11(-0.48%) |
Dec 20, 2016 | 23.32 | 23.48 | 23.29 | 23.43 | 1,799,773 | +0.30(+1.30%) |
Dec 19, 2016 | 23.05 | 23.23 | 22.99 | 23.13 | 1,203,544 | +0.14(+0.60%) |
Dec 16, 2016 | 23.18 | 23.26 | 22.90 | 22.99 | 1,459,579 | -0.01(-0.03%) |
Dec 15, 2016 | 22.94 | 23.35 | 22.90 | 23.00 | 2,290,544 | +0.20(+0.89%) |
Dec 14, 2016 | 23.10 | 23.43 | 22.65 | 22.80 | 2,656,389 | -0.44(-1.88%) |
Dec 13, 2016 | 23.13 | 23.37 | 23.01 | 23.24 | 2,492,169 | +0.37(+1.60%) |
Dec 12, 2016 | 22.77 | 22.92 | 22.69 | 22.87 | 1,861,013 | +0.18(+0.77%) |
Dec 09, 2016 | 22.28 | 22.70 | 22.24 | 22.70 | 1,413,150 | +0.52(+2.35%) |
Dec 08, 2016 | 22.05 | 22.37 | 21.92 | 22.18 | 1,766,349 | +0.25(+1.15%) |
Dec 07, 2016 | 20.95 | 22.00 | 20.93 | 21.92 | 1,187,130 | +0.97(+4.61%) |
Dec 06, 2016 | 20.94 | 20.98 | 20.77 | 20.96 | 526,101 | +0.14(+0.67%) |
Dec 05, 2016 | 20.98 | 21.05 | 20.77 | 20.82 | 2,200,498 | +0.12(+0.56%) |
Dec 02, 2016 | 20.74 | 20.79 | 20.63 | 20.70 | 701,374 | -0.09(-0.44%) |