Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.41 | 34.49 | 34.29 | 34.34 | 531,802 | -0.03(-0.09%) |
Nov 29, 2017 | 34.41 | 34.44 | 34.31 | 34.37 | 99,166 | -0.06(-0.19%) |
Nov 28, 2017 | 34.33 | 34.44 | 34.28 | 34.44 | 91,231 | +0.18(+0.51%) |
Nov 27, 2017 | 34.45 | 34.47 | 34.26 | 34.26 | 148,032 | -0.19(-0.56%) |
Nov 24, 2017 | 34.53 | 34.53 | 34.45 | 34.45 | 57,700 | +0.03(+0.09%) |
Nov 22, 2017 | 34.28 | 34.47 | 34.28 | 34.42 | 113,373 | +0.16(+0.47%) |
Nov 21, 2017 | 34.20 | 34.31 | 34.15 | 34.26 | 103,383 | +0.22(+0.66%) |
Nov 20, 2017 | 33.99 | 34.07 | 33.89 | 34.04 | 102,768 | +0.08(+0.24%) |
Nov 17, 2017 | 33.96 | 34.01 | 33.86 | 33.96 | 100,892 | -0.02(-0.05%) |
Nov 16, 2017 | 33.85 | 34.02 | 33.78 | 33.97 | 92,075 | +0.30(+0.90%) |
Nov 15, 2017 | 33.78 | 33.78 | 33.59 | 33.67 | 209,370 | -0.21(-0.61%) |
Nov 14, 2017 | 33.89 | 33.90 | 33.80 | 33.88 | 78,149 | -0.03(-0.09%) |
Nov 13, 2017 | 33.93 | 33.99 | 33.83 | 33.91 | 128,127 | -0.10(-0.28%) |
Nov 10, 2017 | 34.09 | 34.15 | 33.99 | 34.01 | 100,050 | -0.14(-0.42%) |
Nov 09, 2017 | 33.97 | 34.21 | 33.97 | 34.15 | 188,640 | -0.06(-0.19%) |
Nov 08, 2017 | 34.05 | 34.24 | 34.05 | 34.21 | 152,405 | +0.19(+0.56%) |
Nov 07, 2017 | 34.05 | 34.18 | 33.91 | 34.02 | 111,157 | -0.02(-0.05%) |
Nov 06, 2017 | 34.04 | 34.10 | 33.97 | 34.04 | 124,625 | -0.02(-0.05%) |
Nov 03, 2017 | 34.26 | 34.26 | 33.96 | 34.05 | 206,237 | -0.26(-0.75%) |
Nov 02, 2017 | 34.29 | 34.39 | 34.21 | 34.31 | 165,648 | -0.03(-0.09%) |
Nov 01, 2017 | 34.42 | 34.47 | 34.29 | 34.34 | 871,750 | +0.11(+0.33%) |
Oct 31, 2017 | 34.34 | 34.34 | 34.13 | 34.23 | 102,502 | -0.13(-0.37%) |
Oct 30, 2017 | 34.55 | 34.27 | 34.36 | 201,243 | -0.14(-0.42%) | |
Oct 27, 2017 | 34.37 | 34.55 | 34.15 | 34.50 | 174,021 | +0.10(+0.28%) |
Oct 26, 2017 | 34.71 | 34.75 | 34.40 | 34.40 | 166,074 | -0.29(-0.83%) |
Oct 25, 2017 | 34.94 | 34.94 | 34.50 | 34.69 | 240,598 | -0.33(-0.95%) |
Oct 24, 2017 | 35.04 | 35.12 | 34.98 | 35.02 | 84,228 | +0.03(+0.09%) |
Oct 23, 2017 | 35.28 | 35.28 | 34.96 | 34.99 | 130,591 | -0.25(-0.72%) |
Oct 20, 2017 | 35.50 | 35.50 | 35.18 | 35.25 | 850,519 | -0.16(-0.45%) |
Oct 19, 2017 | 35.34 | 35.41 | 35.30 | 35.41 | 111,038 | -0.06(-0.18%) |
Oct 18, 2017 | 35.57 | 35.57 | 35.43 | 35.47 | 229,659 | +0.00(+0.00%) |
Oct 17, 2017 | 35.53 | 35.53 | 35.39 | 35.47 | 84,115 | -0.02(-0.07%) |
Oct 16, 2017 | 35.63 | 35.63 | 35.46 | 35.49 | 168,357 | -0.10(-0.29%) |
Oct 13, 2017 | 35.52 | 35.61 | 35.49 | 35.60 | 152,410 | +0.27(+0.77%) |
Oct 12, 2017 | 35.31 | 35.39 | 35.24 | 35.33 | 85,596 | +0.05(+0.14%) |
Oct 11, 2017 | 35.29 | 35.31 | 35.23 | 35.28 | 75,975 | +0.03(+0.09%) |
Oct 10, 2017 | 35.31 | 35.31 | 35.18 | 35.25 | 82,555 | +0.24(+0.68%) |
Oct 09, 2017 | 35.07 | 35.10 | 35.01 | 35.01 | 398,448 | +0.00(+0.00%) |
Oct 06, 2017 | 35.15 | 35.15 | 34.88 | 35.01 | 84,723 | -0.14(-0.41%) |
Oct 05, 2017 | 35.12 | 35.31 | 35.10 | 35.15 | 555,718 | +0.06(+0.18%) |
Oct 04, 2017 | 35.09 | 35.10 | 34.99 | 35.09 | 86,001 | -0.02(-0.05%) |
Oct 03, 2017 | 34.94 | 35.10 | 34.90 | 35.10 | 103,799 | +0.16(+0.46%) |
Oct 02, 2017 | 34.83 | 34.96 | 34.77 | 34.94 | 63,677 | +0.11(+0.32%) |
Sep 29, 2017 | 34.80 | 34.83 | 34.77 | 34.83 | 108,411 | +0.09(+0.27%) |
Sep 28, 2017 | 34.60 | 34.75 | 34.52 | 34.74 | 145,426 | +0.13(+0.37%) |
Sep 27, 2017 | 34.61 | 34.64 | 34.45 | 34.61 | 117,368 | -0.03(-0.09%) |
Sep 26, 2017 | 34.64 | 34.72 | 34.60 | 34.64 | 66,259 | -0.03(-0.09%) |
Sep 25, 2017 | 34.69 | 34.81 | 34.64 | 34.67 | 73,828 | -0.08(-0.23%) |
Sep 22, 2017 | 34.67 | 34.83 | 34.67 | 34.75 | 56,724 | +0.11(+0.32%) |
Sep 21, 2017 | 34.80 | 34.80 | 34.64 | 34.64 | 41,726 | -0.11(-0.32%) |
Sep 20, 2017 | 34.79 | 34.93 | 34.65 | 34.75 | 79,791 | -0.03(-0.09%) |
Sep 19, 2017 | 34.83 | 34.83 | 34.74 | 34.79 | 65,843 | -0.05(-0.14%) |
Sep 18, 2017 | 34.83 | 34.97 | 34.80 | 34.83 | 98,960 | +0.06(+0.18%) |
Sep 15, 2017 | 34.71 | 34.80 | 34.71 | 34.77 | 61,347 | +0.14(+0.41%) |
Sep 14, 2017 | 34.56 | 34.67 | 34.52 | 34.63 | 78,225 | +0.06(+0.18%) |
Sep 13, 2017 | 34.67 | 34.67 | 34.53 | 34.56 | 60,726 | -0.16(-0.46%) |
Sep 12, 2017 | 34.80 | 34.80 | 34.71 | 34.72 | 98,017 | -0.05(-0.14%) |
Sep 11, 2017 | 34.67 | 34.79 | 34.64 | 34.77 | 149,581 | +0.28(+0.83%) |
Sep 08, 2017 | 34.53 | 34.56 | 34.46 | 34.48 | 125,840 | -0.06(-0.18%) |
Sep 07, 2017 | 34.53 | 34.61 | 34.50 | 34.55 | 111,209 | +0.21(+0.60%) |
Sep 06, 2017 | 34.34 | 34.48 | 34.32 | 34.34 | 70,773 | +0.14(+0.42%) |
Sep 05, 2017 | 34.45 | 34.60 | 34.19 | 34.20 | 276,044 | -0.24(-0.69%) |
Sep 01, 2017 | 34.36 | 34.48 | 34.36 | 34.44 | 55,774 | +0.21(+0.60%) |
Aug 31, 2017 | 34.23 | 34.31 | 34.14 | 34.23 | 93,842 | +0.20(+0.60%) |
Aug 30, 2017 | 34.04 | 34.07 | 33.93 | 34.03 | 187,875 | -0.13(-0.37%) |
Aug 29, 2017 | 34.07 | 34.22 | 34.07 | 34.15 | 81,354 | -0.13(-0.37%) |
Aug 28, 2017 | 34.34 | 34.36 | 34.18 | 34.28 | 77,741 | +0.03(+0.09%) |
Aug 25, 2017 | 34.22 | 34.31 | 34.16 | 34.25 | 143,934 | +0.22(+0.65%) |
Aug 24, 2017 | 34.06 | 34.12 | 33.99 | 34.03 | 59,918 | +0.06(+0.19%) |
Aug 23, 2017 | 33.84 | 33.99 | 33.77 | 33.96 | 47,486 | +0.02(+0.05%) |
Aug 22, 2017 | 33.88 | 33.98 | 33.82 | 33.95 | 99,848 | +0.16(+0.47%) |
Aug 21, 2017 | 33.63 | 33.81 | 33.63 | 33.79 | 109,768 | +0.16(+0.47%) |
Aug 18, 2017 | 33.63 | 33.67 | 33.47 | 33.63 | 89,367 | +0.08(+0.23%) |
Aug 17, 2017 | 33.87 | 33.90 | 33.54 | 33.55 | 196,044 | -0.39(-1.16%) |
Aug 16, 2017 | 33.87 | 33.98 | 33.82 | 33.95 | 206,050 | +0.24(+0.70%) |
Aug 15, 2017 | 33.85 | 33.98 | 33.60 | 33.71 | 823,093 | -0.19(-0.56%) |
Aug 14, 2017 | 33.77 | 34.02 | 33.75 | 33.90 | 375,615 | +0.33(+0.98%) |
Aug 11, 2017 | 33.60 | 33.60 | 33.43 | 33.57 | 185,134 | -0.09(-0.28%) |
Aug 10, 2017 | 33.95 | 33.95 | 33.66 | 33.66 | 186,625 | -0.35(-1.02%) |
Aug 09, 2017 | 34.06 | 34.06 | 33.96 | 34.01 | 137,083 | -0.11(-0.32%) |
Aug 08, 2017 | 34.15 | 34.23 | 34.06 | 34.12 | 308,662 | -0.03(-0.09%) |
Aug 07, 2017 | 33.99 | 34.15 | 33.96 | 34.15 | 1,007,642 | +0.16(+0.46%) |
Aug 04, 2017 | 34.07 | 34.09 | 33.90 | 33.99 | 610,248 | -0.11(-0.32%) |
Aug 03, 2017 | 34.28 | 34.28 | 34.06 | 34.10 | 122,596 | -0.17(-0.50%) |
Aug 02, 2017 | 34.44 | 34.44 | 34.20 | 34.28 | 121,171 | -0.19(-0.55%) |
Aug 01, 2017 | 34.47 | 34.47 | 34.37 | 34.47 | 97,470 | +0.05(+0.14%) |
Jul 31, 2017 | 34.32 | 34.43 | 34.20 | 34.42 | 100,966 | +0.06(+0.18%) |
Jul 28, 2017 | 34.31 | 34.39 | 34.21 | 34.36 | 83,271 | +0.00(+0.00%) |
Jul 27, 2017 | 34.47 | 34.47 | 34.27 | 34.36 | 145,806 | -0.05(-0.14%) |
Jul 26, 2017 | 34.34 | 34.43 | 34.31 | 34.40 | 87,392 | +0.13(+0.37%) |
Jul 25, 2017 | 34.28 | 34.32 | 34.23 | 34.28 | 94,860 | +0.08(+0.23%) |
Jul 24, 2017 | 34.26 | 34.26 | 34.15 | 34.20 | 550,460 | -0.06(-0.18%) |
Jul 21, 2017 | 34.32 | 34.32 | 34.18 | 34.26 | 70,532 | -0.02(-0.05%) |
Jul 20, 2017 | 34.31 | 34.36 | 34.23 | 34.28 | 63,789 | -0.03(-0.09%) |
Jul 19, 2017 | 34.11 | 34.31 | 34.11 | 34.31 | 131,560 | +0.27(+0.78%) |
Jul 18, 2017 | 34.12 | 34.12 | 33.97 | 34.04 | 75,356 | -0.09(-0.28%) |
Jul 17, 2017 | 34.11 | 34.20 | 34.07 | 34.14 | 141,435 | +0.03(+0.09%) |
Jul 14, 2017 | 33.93 | 34.15 | 33.93 | 34.11 | 122,026 | +0.39(+1.16%) |
Jul 13, 2017 | 33.79 | 33.79 | 33.67 | 33.71 | 110,401 | +0.00(+0.00%) |
Jul 12, 2017 | 33.61 | 33.76 | 33.61 | 33.71 | 90,866 | +0.22(+0.65%) |
Jul 11, 2017 | 33.48 | 33.53 | 33.32 | 33.50 | 139,566 | +0.00(+0.00%) |
Jul 10, 2017 | 33.54 | 33.59 | 33.43 | 33.50 | 138,951 | -0.08(-0.23%) |
Jul 07, 2017 | 33.64 | 33.64 | 33.40 | 33.57 | 107,565 | +0.06(+0.19%) |
Jul 06, 2017 | 33.78 | 33.78 | 33.51 | 33.51 | 129,390 | -0.31(-0.93%) |
Jul 05, 2017 | 34.04 | 34.04 | 33.76 | 33.82 | 149,458 | -0.20(-0.60%) |
Jul 03, 2017 | 33.89 | 34.06 | 33.84 | 34.03 | 59,885 | +0.30(+0.88%) |
Jun 30, 2017 | 33.84 | 33.84 | 33.68 | 33.73 | 77,355 | -0.02(-0.05%) |
Jun 29, 2017 | 33.99 | 34.03 | 33.59 | 33.75 | 183,940 | -0.31(-0.91%) |
Jun 28, 2017 | 34.01 | 34.15 | 33.94 | 34.06 | 133,172 | +0.30(+0.88%) |
Jun 27, 2017 | 33.99 | 34.01 | 33.76 | 33.76 | 86,786 | -0.23(-0.69%) |
Jun 26, 2017 | 33.89 | 34.03 | 33.89 | 33.99 | 89,799 | +0.19(+0.55%) |
Jun 23, 2017 | 33.68 | 33.85 | 33.68 | 33.81 | 64,908 | +0.18(+0.53%) |
Jun 22, 2017 | 33.51 | 33.71 | 33.51 | 33.63 | 71,630 | +0.15(+0.44%) |
Jun 21, 2017 | 33.73 | 33.73 | 33.42 | 33.48 | 357,629 | -0.22(-0.65%) |
Jun 20, 2017 | 33.93 | 34.01 | 33.64 | 33.70 | 127,237 | -0.31(-0.92%) |
Jun 19, 2017 | 33.96 | 34.03 | 33.90 | 34.01 | 89,490 | +0.14(+0.41%) |
Jun 16, 2017 | 33.78 | 33.87 | 33.70 | 33.87 | 80,968 | +0.17(+0.51%) |
Jun 15, 2017 | 33.62 | 33.71 | 33.56 | 33.70 | 59,486 | -0.09(-0.28%) |
Jun 14, 2017 | 33.90 | 33.95 | 33.73 | 33.79 | 97,161 | +0.05(+0.14%) |
Jun 13, 2017 | 33.71 | 33.75 | 33.59 | 33.75 | 96,251 | +0.20(+0.60%) |
Jun 12, 2017 | 33.42 | 33.61 | 33.34 | 33.54 | 69,732 | +0.16(+0.47%) |
Jun 09, 2017 | 33.28 | 33.47 | 33.23 | 33.39 | 94,086 | +0.09(+0.28%) |
Jun 08, 2017 | 33.14 | 33.35 | 33.11 | 33.29 | 84,311 | +0.20(+0.61%) |
Jun 07, 2017 | 33.08 | 33.23 | 33.02 | 33.09 | 128,074 | -0.03(-0.09%) |
Jun 06, 2017 | 33.15 | 33.21 | 33.01 | 33.12 | 169,282 | -0.12(-0.37%) |
Jun 05, 2017 | 33.39 | 33.39 | 33.20 | 33.25 | 105,508 | -0.20(-0.60%) |
Jun 02, 2017 | 33.39 | 33.53 | 33.34 | 33.45 | 151,551 | +0.06(+0.19%) |
Jun 01, 2017 | 33.01 | 33.42 | 33.01 | 33.39 | 148,910 | +0.47(+1.42%) |
May 31, 2017 | 32.98 | 33.03 | 32.81 | 32.92 | 117,663 | -0.06(-0.19%) |
May 30, 2017 | 33.11 | 33.15 | 32.95 | 32.98 | 213,220 | -0.03(-0.09%) |
May 26, 2017 | 33.06 | 33.09 | 32.95 | 33.01 | 139,636 | -0.12(-0.37%) |
May 25, 2017 | 33.29 | 33.35 | 33.09 | 33.14 | 127,120 | -0.13(-0.40%) |
May 24, 2017 | 33.26 | 33.31 | 33.12 | 33.27 | 310,534 | +0.15(+0.44%) |
May 23, 2017 | 33.18 | 33.18 | 33.09 | 33.12 | 415,219 | +0.00(+0.00%) |
May 22, 2017 | 33.03 | 33.15 | 32.98 | 33.12 | 195,804 | +0.15(+0.47%) |
May 19, 2017 | 32.72 | 33.00 | 32.67 | 32.97 | 152,920 | +0.46(+1.43%) |
May 18, 2017 | 32.41 | 32.58 | 32.29 | 32.50 | 147,396 | +0.02(+0.05%) |
May 17, 2017 | 32.66 | 32.72 | 32.49 | 32.49 | 192,134 | -0.37(-1.13%) |
May 16, 2017 | 32.94 | 32.94 | 32.77 | 32.86 | 94,050 | +0.08(+0.24%) |
May 15, 2017 | 32.73 | 32.90 | 32.73 | 32.78 | 136,630 | +0.17(+0.52%) |
May 12, 2017 | 32.67 | 32.72 | 32.59 | 32.61 | 129,422 | -0.09(-0.28%) |
May 11, 2017 | 32.80 | 32.80 | 32.56 | 32.70 | 150,638 | -0.12(-0.38%) |
May 10, 2017 | 32.72 | 32.86 | 32.64 | 32.83 | 240,558 | +0.19(+0.57%) |
May 09, 2017 | 32.87 | 32.89 | 32.57 | 32.64 | 194,807 | -0.15(-0.47%) |
May 08, 2017 | 32.86 | 32.92 | 32.70 | 32.80 | 130,445 | -0.15(-0.47%) |
May 05, 2017 | 32.72 | 32.96 | 32.62 | 32.95 | 119,632 | +0.31(+0.95%) |
May 04, 2017 | 33.06 | 33.06 | 32.55 | 32.64 | 176,381 | -0.48(-1.45%) |
May 03, 2017 | 33.35 | 33.35 | 33.12 | 33.12 | 117,783 | -0.42(-1.25%) |
May 02, 2017 | 33.60 | 33.62 | 33.46 | 33.54 | 88,118 | +0.00(+0.00%) |
May 01, 2017 | 33.49 | 33.63 | 33.42 | 33.54 | 87,633 | +0.25(+0.75%) |
Apr 28, 2017 | 33.52 | 33.54 | 33.24 | 33.29 | 103,930 | -0.18(-0.54%) |
Apr 27, 2017 | 33.44 | 33.54 | 33.36 | 33.47 | 128,024 | +0.09(+0.26%) |
Apr 26, 2017 | 33.35 | 33.52 | 33.26 | 33.38 | 112,851 | -0.06(-0.18%) |
Apr 25, 2017 | 33.32 | 33.49 | 33.29 | 33.44 | 141,256 | +0.18(+0.56%) |
Apr 24, 2017 | 33.43 | 33.43 | 33.14 | 33.26 | 143,730 | +0.08(+0.23%) |
Apr 21, 2017 | 33.14 | 33.20 | 33.10 | 33.18 | 92,366 | +0.06(+0.19%) |
Apr 20, 2017 | 33.15 | 33.23 | 33.06 | 33.12 | 85,376 | +0.11(+0.33%) |
Apr 19, 2017 | 33.23 | 33.23 | 32.97 | 33.01 | 104,840 | -0.17(-0.51%) |
Apr 18, 2017 | 33.08 | 33.18 | 33.04 | 33.18 | 85,073 | -0.08(-0.23%) |
Apr 17, 2017 | 33.00 | 33.26 | 33.00 | 33.26 | 173,160 | +0.35(+1.08%) |
Apr 13, 2017 | 33.00 | 33.10 | 32.89 | 32.91 | 132,160 | -0.08(-0.26%) |
Apr 12, 2017 | 33.03 | 33.03 | 32.92 | 32.99 | 84,356 | -0.04(-0.12%) |
Apr 11, 2017 | 32.91 | 33.03 | 32.80 | 33.03 | 103,757 | +0.21(+0.63%) |
Apr 10, 2017 | 32.63 | 32.88 | 32.63 | 32.82 | 105,243 | +0.21(+0.64%) |
Apr 07, 2017 | 32.64 | 32.78 | 32.61 | 32.61 | 124,330 | -0.10(-0.31%) |
Apr 06, 2017 | 32.57 | 32.72 | 32.51 | 32.71 | 129,540 | +0.18(+0.54%) |
Apr 05, 2017 | 32.83 | 32.87 | 32.54 | 32.54 | 296,041 | -0.22(-0.66%) |
Apr 04, 2017 | 32.72 | 32.79 | 32.63 | 32.75 | 109,236 | +0.02(+0.05%) |
Apr 03, 2017 | 32.83 | 32.86 | 32.61 | 32.74 | 113,471 | -0.06(-0.19%) |
Mar 31, 2017 | 32.71 | 32.84 | 32.67 | 32.80 | 126,265 | +0.06(+0.19%) |
Mar 30, 2017 | 32.71 | 32.77 | 32.62 | 32.74 | 194,925 | +0.08(+0.23%) |
Mar 29, 2017 | 32.35 | 32.66 | 32.35 | 32.66 | 116,139 | +0.32(+0.99%) |
Mar 28, 2017 | 32.19 | 32.34 | 32.12 | 32.34 | 128,428 | +0.28(+0.86%) |
Mar 27, 2017 | 31.99 | 32.11 | 31.93 | 32.06 | 128,019 | -0.12(-0.38%) |
Mar 24, 2017 | 32.19 | 32.29 | 32.14 | 32.19 | 111,404 | +0.06(+0.19%) |
Mar 23, 2017 | 32.14 | 32.26 | 32.03 | 32.12 | 77,059 | +0.06(+0.19%) |
Mar 22, 2017 | 32.11 | 32.15 | 31.94 | 32.06 | 235,986 | -0.15(-0.47%) |
Mar 21, 2017 | 32.61 | 32.67 | 32.19 | 32.22 | 148,611 | -0.19(-0.57%) |
Mar 20, 2017 | 32.51 | 32.51 | 32.35 | 32.40 | 180,452 | -0.03(-0.09%) |
Mar 17, 2017 | 32.41 | 32.49 | 32.34 | 32.43 | 174,254 | +0.11(+0.33%) |
Mar 16, 2017 | 32.37 | 32.38 | 32.25 | 32.32 | 133,946 | +0.05(+0.14%) |
Mar 15, 2017 | 31.76 | 32.34 | 31.71 | 32.28 | 153,260 | +0.61(+1.93%) |
Mar 14, 2017 | 31.80 | 31.80 | 31.62 | 31.67 | 165,412 | -0.28(-0.86%) |
Mar 13, 2017 | 31.91 | 32.03 | 31.89 | 31.94 | 158,627 | +0.15(+0.48%) |
Mar 10, 2017 | 31.77 | 31.85 | 31.62 | 31.79 | 122,919 | +0.29(+0.92%) |
Mar 09, 2017 | 31.74 | 31.80 | 31.42 | 31.50 | 130,069 | -0.28(-0.87%) |
Mar 08, 2017 | 32.23 | 32.23 | 31.73 | 31.77 | 299,844 | -0.49(-1.52%) |
Mar 07, 2017 | 32.34 | 32.40 | 32.23 | 32.26 | 195,471 | -0.14(-0.43%) |
Mar 06, 2017 | 32.49 | 32.52 | 32.29 | 32.40 | 204,406 | -0.26(-0.80%) |
Mar 03, 2017 | 32.63 | 32.66 | 32.45 | 32.66 | 213,471 | +0.23(+0.71%) |
Mar 02, 2017 | 32.69 | 32.69 | 32.41 | 32.43 | 306,917 | -0.37(-1.12%) |
Mar 01, 2017 | 32.78 | 32.95 | 32.71 | 32.80 | 249,776 | +0.11(+0.33%) |
Feb 28, 2017 | 32.75 | 32.86 | 32.64 | 32.69 | 178,458 | -0.08(-0.23%) |
Feb 27, 2017 | 32.74 | 32.85 | 32.66 | 32.77 | 365,173 | +0.03(+0.09%) |
Feb 24, 2017 | 32.80 | 32.81 | 32.67 | 32.74 | 233,344 | -0.24(-0.74%) |
Feb 23, 2017 | 33.04 | 33.07 | 32.88 | 32.98 | 316,670 | +0.02(+0.07%) |
Feb 22, 2017 | 32.96 | 32.98 | 32.86 | 32.96 | 178,178 | -0.07(-0.21%) |
Feb 21, 2017 | 32.89 | 33.04 | 32.80 | 33.02 | 296,897 | +0.15(+0.46%) |
Feb 17, 2017 | 32.87 | 32.87 | 32.87 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 32.92 | 33.05 | 32.89 | 32.90 | 213,930 | +0.00(+0.00%) |
Feb 15, 2017 | 32.83 | 32.92 | 32.66 | 32.90 | 118,003 | +0.03(+0.09%) |
Feb 14, 2017 | 32.89 | 32.89 | 32.64 | 32.87 | 96,531 | +0.06(+0.19%) |
Feb 13, 2017 | 32.84 | 32.86 | 32.75 | 32.81 | 134,130 | +0.03(+0.09%) |
Feb 10, 2017 | 32.58 | 32.80 | 32.58 | 32.78 | 127,714 | +0.26(+0.80%) |
Feb 09, 2017 | 32.51 | 32.55 | 32.42 | 32.52 | 182,524 | +0.21(+0.66%) |
Feb 08, 2017 | 32.19 | 32.31 | 32.13 | 32.31 | 126,305 | +0.12(+0.38%) |
Feb 07, 2017 | 32.39 | 32.39 | 32.17 | 32.19 | 207,988 | -0.23(-0.70%) |
Feb 06, 2017 | 32.42 | 32.43 | 32.31 | 32.42 | 174,733 | -0.15(-0.47%) |
Feb 03, 2017 | 32.49 | 32.60 | 32.40 | 32.57 | 103,447 | +0.24(+0.75%) |
Feb 02, 2017 | 32.19 | 32.34 | 32.19 | 32.32 | 84,902 | +0.15(+0.47%) |
Feb 01, 2017 | 32.39 | 32.42 | 32.04 | 32.17 | 158,131 | -0.04(-0.14%) |
Jan 31, 2017 | 32.16 | 32.23 | 32.02 | 32.22 | 146,310 | +0.05(+0.16%) |
Jan 30, 2017 | 32.25 | 32.28 | 32.07 | 32.16 | 132,138 | -0.26(-0.82%) |
Jan 27, 2017 | 32.64 | 32.64 | 32.32 | 32.43 | 174,087 | -0.12(-0.37%) |
Jan 26, 2017 | 32.53 | 32.60 | 32.49 | 32.55 | 202,123 | -0.02(-0.05%) |
Jan 25, 2017 | 32.53 | 32.58 | 32.46 | 32.56 | 111,084 | +0.03(+0.09%) |
Jan 24, 2017 | 32.38 | 32.58 | 32.34 | 32.53 | 107,520 | +0.21(+0.66%) |
Jan 23, 2017 | 32.20 | 32.34 | 32.19 | 32.32 | 119,166 | +0.06(+0.19%) |
Jan 20, 2017 | 32.14 | 32.28 | 32.14 | 32.26 | 113,024 | +0.14(+0.42%) |
Jan 19, 2017 | 32.37 | 32.37 | 32.05 | 32.13 | 78,701 | -0.17(-0.52%) |
Jan 18, 2017 | 32.37 | 32.43 | 32.25 | 32.29 | 107,111 | -0.12(-0.37%) |
Jan 17, 2017 | 32.31 | 32.47 | 32.29 | 32.41 | 134,904 | +0.12(+0.37%) |
Jan 13, 2017 | 32.29 | 32.29 | 32.29 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 32.35 | 32.35 | 32.11 | 32.26 | 77,535 | +0.05(+0.14%) |
Jan 11, 2017 | 32.08 | 32.28 | 31.99 | 32.22 | 166,938 | +0.14(+0.42%) |
Jan 10, 2017 | 32.08 | 32.13 | 31.96 | 32.08 | 79,380 | +0.00(+0.00%) |
Jan 09, 2017 | 32.22 | 32.22 | 32.02 | 32.08 | 93,111 | -0.11(-0.33%) |
Jan 06, 2017 | 32.29 | 32.29 | 32.14 | 32.19 | 108,760 | -0.08(-0.23%) |
Jan 05, 2017 | 32.11 | 32.33 | 32.11 | 32.26 | 133,849 | +0.11(+0.33%) |
Jan 04, 2017 | 31.99 | 32.19 | 31.96 | 32.16 | 117,282 | +0.32(+1.00%) |
Jan 03, 2017 | 31.64 | 31.87 | 31.64 | 31.84 | 122,879 | +0.36(+1.15%) |
Dec 30, 2016 | 31.48 | 31.48 | 31.48 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 31.16 | 31.45 | 31.16 | 31.42 | 94,528 | +0.33(+1.07%) |
Dec 28, 2016 | 31.31 | 31.39 | 31.05 | 31.08 | 161,834 | -0.14(-0.43%) |
Dec 27, 2016 | 31.23 | 31.32 | 31.20 | 31.22 | 127,276 | +0.05(+0.14%) |
Dec 23, 2016 | 31.17 | 31.17 | 31.17 | 0 | +0.05(+0.14%) | |
Dec 22, 2016 | 31.14 | 31.25 | 31.05 | 31.13 | 498,195 | -0.05(-0.14%) |
Dec 21, 2016 | 31.22 | 31.33 | 31.16 | 31.17 | 237,832 | -0.09(-0.29%) |
Dec 20, 2016 | 31.25 | 31.30 | 31.17 | 31.26 | 112,862 | +0.16(+0.51%) |
Dec 19, 2016 | 31.01 | 31.13 | 30.99 | 31.11 | 111,779 | +0.13(+0.41%) |
Dec 16, 2016 | 30.87 | 31.11 | 30.86 | 30.98 | 211,951 | +0.21(+0.68%) |
Dec 15, 2016 | 30.92 | 30.95 | 30.71 | 30.77 | 159,316 | -0.21(-0.68%) |
Dec 14, 2016 | 31.47 | 31.58 | 30.95 | 30.98 | 123,330 | -0.57(-1.81%) |
Dec 13, 2016 | 31.73 | 31.73 | 31.47 | 31.55 | 223,229 | +0.06(+0.19%) |
Dec 12, 2016 | 31.73 | 31.80 | 31.47 | 31.49 | 514,524 | -0.21(-0.66%) |
Dec 09, 2016 | 31.59 | 31.73 | 31.59 | 31.70 | 94,451 | +0.11(+0.33%) |
Dec 08, 2016 | 31.47 | 31.64 | 31.35 | 31.59 | 319,380 | +0.12(+0.38%) |
Dec 07, 2016 | 31.04 | 31.50 | 31.02 | 31.47 | 286,323 | +0.48(+1.54%) |
Dec 06, 2016 | 30.75 | 31.01 | 30.75 | 31.00 | 84,311 | +0.20(+0.64%) |
Dec 05, 2016 | 30.59 | 30.80 | 30.53 | 30.80 | 135,538 | +0.41(+1.34%) |
Dec 02, 2016 | 30.35 | 30.56 | 30.35 | 30.39 | 140,076 | +0.08(+0.25%) |