Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.02 | 38.30 | 37.65 | 37.98 | 252,210 | +0.02(+0.06%) |
Nov 29, 2017 | 37.92 | 38.25 | 37.90 | 37.96 | 198,270 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.27 | 37.80 | 38.05 | 169,498 | -0.08(-0.20%) |
Nov 27, 2017 | 38.53 | 38.63 | 38.08 | 38.13 | 133,882 | -0.43(-1.12%) |
Nov 24, 2017 | 38.37 | 38.66 | 38.37 | 38.56 | 85,189 | +0.26(+0.68%) |
Nov 22, 2017 | 38.12 | 38.48 | 38.12 | 38.30 | 102,743 | +0.13(+0.34%) |
Nov 21, 2017 | 38.11 | 38.25 | 38.01 | 38.17 | 207,203 | +0.12(+0.32%) |
Nov 20, 2017 | 38.15 | 38.20 | 37.95 | 38.05 | 165,112 | -0.05(-0.14%) |
Nov 17, 2017 | 37.94 | 38.21 | 37.84 | 38.10 | 514,114 | +0.04(+0.10%) |
Nov 16, 2017 | 37.77 | 38.12 | 37.67 | 38.06 | 170,241 | +0.40(+1.06%) |
Nov 15, 2017 | 37.94 | 38.35 | 37.53 | 37.66 | 192,607 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.84 | 37.95 | 178,618 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.31 | 38.02 | 348,029 | +0.62(+1.66%) |
Nov 10, 2017 | 37.39 | 37.85 | 37.39 | 37.39 | 213,936 | -0.18(-0.47%) |
Nov 09, 2017 | 37.53 | 37.93 | 37.33 | 37.57 | 154,461 | -0.09(-0.24%) |
Nov 08, 2017 | 37.39 | 38.26 | 37.32 | 37.66 | 230,850 | +0.23(+0.62%) |
Nov 07, 2017 | 36.95 | 37.61 | 36.93 | 37.43 | 222,560 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.02 | 139,062 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.19 | 36.73 | 36.89 | 130,735 | -0.12(-0.33%) |
Nov 02, 2017 | 36.58 | 37.28 | 36.49 | 37.01 | 245,055 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.29 | 36.56 | 165,994 | +0.22(+0.61%) |
Oct 31, 2017 | 36.43 | 36.44 | 36.06 | 36.33 | 177,936 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.49 | 36.01 | 36.31 | 215,774 | +0.05(+0.13%) |
Oct 27, 2017 | 36.05 | 36.35 | 35.67 | 36.26 | 545,340 | +0.06(+0.17%) |
Oct 26, 2017 | 37.04 | 37.04 | 36.09 | 36.20 | 453,908 | -0.61(-1.65%) |
Oct 25, 2017 | 37.75 | 37.85 | 36.50 | 36.81 | 262,120 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.37 | 37.08 | 37.77 | 299,681 | +0.08(+0.20%) |
Oct 23, 2017 | 38.10 | 38.27 | 37.52 | 37.69 | 283,211 | -0.35(-0.93%) |
Oct 20, 2017 | 38.68 | 38.68 | 38.01 | 38.05 | 323,063 | -0.58(-1.51%) |
Oct 19, 2017 | 38.51 | 38.82 | 38.40 | 38.63 | 181,075 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.86 | 38.23 | 38.68 | 261,993 | +0.12(+0.32%) |
Oct 17, 2017 | 38.27 | 38.58 | 37.82 | 38.56 | 157,039 | +0.21(+0.54%) |
Oct 16, 2017 | 38.14 | 38.58 | 37.91 | 38.35 | 224,630 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.28 | 37.95 | 38.22 | 182,887 | +0.27(+0.71%) |
Oct 12, 2017 | 37.88 | 38.08 | 37.79 | 37.95 | 185,911 | +0.00(+0.00%) |
Oct 11, 2017 | 38.15 | 38.45 | 37.92 | 37.95 | 183,230 | -0.12(-0.32%) |
Oct 10, 2017 | 38.04 | 38.32 | 37.86 | 38.08 | 93,126 | +0.17(+0.45%) |
Oct 09, 2017 | 37.59 | 37.99 | 37.59 | 37.91 | 136,743 | +0.25(+0.65%) |
Oct 06, 2017 | 37.58 | 37.70 | 37.08 | 37.66 | 231,757 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.22 | 37.69 | 37.89 | 127,157 | -0.06(-0.16%) |
Oct 04, 2017 | 38.15 | 38.15 | 37.70 | 37.95 | 293,197 | -0.18(-0.46%) |
Oct 03, 2017 | 38.27 | 38.32 | 37.79 | 38.13 | 172,505 | -0.05(-0.14%) |
Oct 02, 2017 | 37.78 | 38.32 | 37.73 | 38.18 | 177,233 | +0.48(+1.26%) |
Sep 29, 2017 | 37.95 | 38.13 | 37.59 | 37.71 | 166,554 | -0.23(-0.61%) |
Sep 28, 2017 | 37.42 | 37.96 | 37.24 | 37.94 | 157,828 | +0.45(+1.20%) |
Sep 27, 2017 | 37.66 | 37.66 | 35.38 | 37.49 | 319,292 | -0.36(-0.94%) |
Sep 26, 2017 | 38.05 | 38.14 | 37.83 | 37.85 | 142,131 | -0.14(-0.36%) |
Sep 25, 2017 | 37.73 | 38.28 | 37.55 | 37.98 | 167,056 | +0.17(+0.46%) |
Sep 22, 2017 | 38.15 | 38.34 | 37.75 | 37.81 | 126,551 | -0.27(-0.70%) |
Sep 21, 2017 | 38.16 | 38.50 | 38.06 | 38.07 | 232,929 | -0.12(-0.32%) |
Sep 20, 2017 | 38.59 | 38.71 | 37.98 | 38.20 | 200,254 | -0.41(-1.06%) |
Sep 19, 2017 | 38.75 | 38.94 | 38.45 | 38.61 | 173,767 | -0.13(-0.33%) |
Sep 18, 2017 | 38.79 | 38.99 | 38.68 | 38.74 | 349,322 | -0.06(-0.16%) |
Sep 15, 2017 | 38.80 | 38.84 | 38.24 | 38.80 | 564,097 | +0.10(+0.26%) |
Sep 14, 2017 | 38.02 | 38.76 | 38.01 | 38.70 | 177,603 | +0.56(+1.48%) |
Sep 13, 2017 | 38.19 | 38.36 | 38.01 | 38.14 | 146,231 | -0.05(-0.12%) |
Sep 12, 2017 | 38.36 | 38.53 | 38.12 | 38.18 | 378,642 | -0.29(-0.75%) |
Sep 11, 2017 | 38.36 | 38.67 | 38.24 | 38.47 | 168,193 | +0.07(+0.18%) |
Sep 08, 2017 | 38.24 | 38.51 | 38.13 | 38.40 | 213,991 | +0.02(+0.04%) |
Sep 07, 2017 | 38.33 | 38.47 | 38.11 | 38.39 | 144,930 | +0.27(+0.70%) |
Sep 06, 2017 | 38.24 | 38.52 | 38.08 | 38.12 | 186,971 | -0.08(-0.22%) |
Sep 05, 2017 | 38.33 | 38.64 | 38.11 | 38.20 | 195,291 | -0.02(-0.04%) |
Sep 01, 2017 | 38.11 | 38.31 | 37.98 | 38.22 | 140,963 | +0.11(+0.28%) |
Aug 31, 2017 | 37.28 | 38.22 | 37.26 | 38.11 | 538,751 | +0.87(+2.33%) |
Aug 30, 2017 | 37.22 | 37.32 | 36.96 | 37.25 | 132,598 | -0.05(-0.12%) |
Aug 29, 2017 | 37.12 | 37.50 | 37.12 | 37.29 | 142,425 | +0.07(+0.18%) |
Aug 28, 2017 | 37.52 | 37.66 | 37.09 | 37.22 | 177,735 | -0.33(-0.87%) |
Aug 25, 2017 | 37.72 | 37.72 | 37.26 | 37.55 | 138,708 | -0.02(-0.06%) |
Aug 24, 2017 | 37.84 | 38.06 | 37.56 | 37.57 | 172,185 | -0.17(-0.44%) |
Aug 23, 2017 | 37.47 | 37.81 | 37.30 | 37.74 | 103,447 | +0.17(+0.47%) |
Aug 22, 2017 | 37.85 | 37.96 | 37.28 | 37.57 | 123,496 | -0.20(-0.52%) |
Aug 21, 2017 | 37.10 | 38.01 | 37.10 | 37.76 | 257,181 | +0.63(+1.70%) |
Aug 18, 2017 | 36.90 | 37.24 | 36.64 | 37.13 | 198,458 | +0.02(+0.06%) |
Aug 17, 2017 | 37.22 | 37.60 | 37.09 | 37.11 | 138,103 | -0.17(-0.47%) |
Aug 16, 2017 | 37.18 | 37.57 | 36.97 | 37.28 | 252,406 | +0.16(+0.43%) |
Aug 15, 2017 | 37.28 | 37.28 | 36.55 | 37.12 | 209,085 | -0.31(-0.83%) |
Aug 14, 2017 | 37.02 | 37.57 | 36.93 | 37.44 | 162,756 | +0.55(+1.48%) |
Aug 11, 2017 | 37.10 | 37.11 | 36.61 | 36.89 | 187,314 | -0.49(-1.32%) |
Aug 10, 2017 | 37.52 | 37.69 | 37.26 | 37.38 | 118,785 | -0.13(-0.34%) |
Aug 09, 2017 | 37.76 | 37.84 | 37.38 | 37.51 | 141,059 | -0.20(-0.52%) |
Aug 08, 2017 | 37.47 | 37.79 | 37.47 | 37.71 | 224,648 | +0.14(+0.36%) |
Aug 07, 2017 | 37.89 | 37.89 | 37.38 | 37.57 | 159,844 | -0.20(-0.52%) |
Aug 04, 2017 | 37.60 | 38.16 | 37.34 | 37.77 | 283,544 | +0.08(+0.20%) |
Aug 03, 2017 | 37.22 | 37.81 | 37.21 | 37.69 | 471,821 | +0.43(+1.14%) |
Aug 02, 2017 | 37.41 | 37.44 | 37.03 | 37.27 | 192,597 | -0.23(-0.61%) |
Aug 01, 2017 | 37.58 | 37.85 | 37.34 | 37.50 | 234,277 | +0.11(+0.28%) |
Jul 31, 2017 | 37.39 | 37.47 | 37.07 | 37.39 | 195,791 | +0.00(+0.00%) |
Jul 28, 2017 | 37.29 | 37.67 | 37.16 | 37.39 | 297,950 | +0.10(+0.26%) |
Jul 27, 2017 | 37.08 | 37.49 | 36.92 | 37.29 | 357,099 | +0.08(+0.20%) |
Jul 26, 2017 | 36.43 | 37.33 | 36.36 | 37.22 | 479,534 | +0.88(+2.43%) |
Jul 25, 2017 | 36.05 | 36.61 | 35.36 | 36.33 | 580,222 | +0.61(+1.70%) |
Jul 24, 2017 | 36.03 | 36.03 | 35.60 | 35.73 | 275,899 | -0.21(-0.57%) |
Jul 21, 2017 | 36.49 | 36.49 | 35.71 | 35.93 | 218,156 | +0.00(+0.00%) |
Jul 20, 2017 | 36.24 | 36.31 | 35.89 | 35.93 | 214,860 | -0.16(-0.44%) |
Jul 19, 2017 | 36.11 | 36.23 | 35.98 | 36.09 | 202,283 | +0.05(+0.13%) |
Jul 18, 2017 | 36.31 | 36.31 | 35.80 | 36.04 | 265,401 | +0.19(+0.53%) |
Jul 17, 2017 | 35.65 | 36.18 | 35.47 | 35.85 | 394,448 | +0.21(+0.58%) |
Jul 14, 2017 | 35.23 | 35.85 | 35.23 | 35.65 | 195,640 | +0.56(+1.58%) |
Jul 13, 2017 | 35.51 | 35.61 | 34.98 | 35.09 | 221,279 | -0.43(-1.20%) |
Jul 12, 2017 | 35.12 | 35.72 | 34.98 | 35.52 | 261,609 | +0.79(+2.28%) |
Jul 11, 2017 | 34.80 | 34.85 | 34.27 | 34.73 | 280,452 | +0.04(+0.11%) |
Jul 10, 2017 | 35.19 | 35.35 | 34.68 | 34.69 | 237,695 | -0.49(-1.40%) |
Jul 07, 2017 | 34.99 | 35.25 | 34.85 | 35.19 | 264,378 | +0.37(+1.07%) |
Jul 06, 2017 | 34.48 | 35.22 | 34.27 | 34.81 | 719,517 | +0.12(+0.35%) |
Jul 05, 2017 | 34.79 | 34.88 | 34.49 | 34.69 | 437,723 | -0.10(-0.28%) |
Jul 03, 2017 | 35.05 | 35.15 | 34.42 | 34.79 | 279,666 | -0.09(-0.26%) |
Jun 30, 2017 | 35.18 | 35.36 | 34.61 | 34.88 | 360,771 | -0.17(-0.50%) |
Jun 29, 2017 | 35.56 | 35.60 | 34.94 | 35.06 | 259,665 | -0.65(-1.81%) |
Jun 28, 2017 | 35.63 | 35.98 | 35.57 | 35.70 | 296,691 | +0.07(+0.20%) |
Jun 27, 2017 | 35.43 | 36.08 | 35.43 | 35.63 | 517,914 | -0.01(-0.02%) |
Jun 26, 2017 | 35.66 | 36.05 | 35.49 | 35.64 | 586,550 | +0.10(+0.28%) |
Jun 23, 2017 | 35.46 | 35.67 | 35.18 | 35.54 | 1,048,539 | +0.08(+0.21%) |
Jun 22, 2017 | 35.85 | 35.85 | 35.37 | 35.46 | 248,935 | -0.32(-0.88%) |
Jun 21, 2017 | 35.88 | 36.07 | 35.67 | 35.78 | 336,796 | -0.21(-0.59%) |
Jun 20, 2017 | 35.92 | 36.26 | 35.88 | 35.99 | 545,293 | -0.02(-0.04%) |
Jun 19, 2017 | 36.13 | 36.23 | 35.89 | 36.01 | 419,941 | -0.17(-0.46%) |
Jun 16, 2017 | 36.01 | 36.37 | 36.01 | 36.17 | 518,392 | -0.09(-0.25%) |
Jun 15, 2017 | 36.03 | 36.52 | 35.83 | 36.26 | 465,948 | -0.11(-0.31%) |
Jun 14, 2017 | 36.30 | 36.83 | 36.12 | 36.37 | 701,866 | +0.42(+1.17%) |
Jun 13, 2017 | 35.42 | 36.19 | 35.25 | 35.95 | 1,934,787 | +0.10(+0.27%) |
Jun 12, 2017 | 35.74 | 36.10 | 35.70 | 35.86 | 140,381 | +0.11(+0.32%) |
Jun 09, 2017 | 35.22 | 35.77 | 35.07 | 35.74 | 271,917 | +0.49(+1.39%) |
Jun 08, 2017 | 35.39 | 35.43 | 35.09 | 35.25 | 185,376 | -0.01(-0.02%) |
Jun 07, 2017 | 35.03 | 35.27 | 34.95 | 35.26 | 116,100 | +0.29(+0.84%) |
Jun 06, 2017 | 35.03 | 35.17 | 34.88 | 34.97 | 217,823 | -0.05(-0.15%) |
Jun 05, 2017 | 34.87 | 35.14 | 34.73 | 35.02 | 350,749 | -0.07(-0.19%) |
Jun 02, 2017 | 35.13 | 35.54 | 35.01 | 35.09 | 225,283 | +0.17(+0.47%) |
Jun 01, 2017 | 34.18 | 34.93 | 33.99 | 34.92 | 253,251 | +0.67(+1.95%) |
May 31, 2017 | 34.30 | 34.43 | 33.98 | 34.25 | 287,266 | -0.07(-0.20%) |
May 30, 2017 | 34.58 | 34.64 | 34.24 | 34.32 | 164,737 | -0.29(-0.85%) |
May 26, 2017 | 34.76 | 34.83 | 34.43 | 34.61 | 144,436 | -0.05(-0.15%) |
May 25, 2017 | 34.57 | 34.80 | 34.46 | 34.67 | 253,696 | +0.21(+0.61%) |
May 24, 2017 | 34.57 | 34.78 | 34.35 | 34.46 | 301,997 | -0.05(-0.13%) |
May 23, 2017 | 34.30 | 34.71 | 34.16 | 34.50 | 226,485 | +0.33(+0.97%) |
May 22, 2017 | 34.12 | 34.41 | 34.01 | 34.17 | 298,323 | +0.24(+0.71%) |
May 19, 2017 | 34.05 | 34.20 | 33.86 | 33.93 | 340,158 | -0.14(-0.40%) |
May 18, 2017 | 34.08 | 34.23 | 33.73 | 34.07 | 248,544 | +0.03(+0.09%) |
May 17, 2017 | 33.82 | 34.40 | 33.74 | 34.04 | 583,681 | +0.31(+0.91%) |
May 16, 2017 | 34.16 | 34.16 | 33.49 | 33.73 | 276,260 | -0.39(-1.15%) |
May 15, 2017 | 34.13 | 34.54 | 34.01 | 34.12 | 111,987 | +0.14(+0.40%) |
May 12, 2017 | 33.97 | 34.19 | 33.81 | 33.98 | 265,025 | -0.01(-0.02%) |
May 11, 2017 | 34.32 | 34.46 | 33.90 | 33.99 | 275,594 | -0.58(-1.68%) |
May 10, 2017 | 34.42 | 35.25 | 34.33 | 34.57 | 336,541 | +0.08(+0.24%) |
May 09, 2017 | 34.62 | 34.73 | 34.10 | 34.49 | 242,989 | -0.12(-0.35%) |
May 08, 2017 | 34.62 | 34.80 | 34.17 | 34.61 | 294,540 | -0.01(-0.04%) |
May 05, 2017 | 34.92 | 35.03 | 34.24 | 34.62 | 545,980 | +0.59(+1.72%) |
May 04, 2017 | 35.51 | 35.71 | 33.31 | 34.04 | 724,548 | -1.74(-4.86%) |
May 03, 2017 | 36.37 | 36.37 | 35.27 | 35.77 | 286,001 | -0.68(-1.86%) |
May 02, 2017 | 36.47 | 36.78 | 36.21 | 36.45 | 231,720 | +0.01(+0.02%) |
May 01, 2017 | 36.62 | 36.63 | 36.17 | 36.44 | 318,647 | -0.03(-0.08%) |
Apr 28, 2017 | 37.18 | 37.18 | 36.46 | 36.47 | 219,009 | -0.78(-2.10%) |
Apr 27, 2017 | 37.54 | 37.71 | 37.15 | 37.26 | 234,524 | -0.36(-0.96%) |
Apr 26, 2017 | 37.83 | 37.91 | 37.21 | 37.62 | 277,831 | -0.29(-0.77%) |
Apr 25, 2017 | 38.10 | 38.74 | 37.66 | 37.91 | 274,457 | +0.28(+0.74%) |
Apr 24, 2017 | 38.62 | 38.62 | 37.04 | 37.63 | 301,396 | -0.80(-2.08%) |
Apr 21, 2017 | 38.44 | 38.51 | 38.16 | 38.43 | 190,214 | -0.02(-0.04%) |
Apr 20, 2017 | 38.37 | 38.47 | 37.97 | 38.44 | 185,804 | +0.12(+0.31%) |
Apr 19, 2017 | 38.07 | 38.37 | 37.97 | 38.32 | 308,407 | +0.20(+0.51%) |
Apr 18, 2017 | 38.16 | 38.25 | 38.02 | 38.13 | 168,940 | +0.04(+0.10%) |
Apr 17, 2017 | 37.84 | 38.26 | 37.84 | 38.09 | 177,264 | +0.38(+1.02%) |
Apr 13, 2017 | 37.40 | 37.81 | 37.38 | 37.71 | 153,582 | +0.26(+0.68%) |
Apr 12, 2017 | 37.36 | 37.49 | 37.21 | 37.45 | 225,485 | +0.01(+0.02%) |
Apr 11, 2017 | 36.80 | 37.53 | 36.80 | 37.44 | 206,272 | +0.65(+1.78%) |
Apr 10, 2017 | 36.62 | 36.89 | 36.52 | 36.79 | 70,984 | +0.20(+0.56%) |
Apr 07, 2017 | 36.56 | 36.73 | 36.37 | 36.59 | 112,066 | +0.11(+0.29%) |
Apr 06, 2017 | 35.93 | 36.60 | 35.93 | 36.48 | 196,467 | +0.53(+1.49%) |
Apr 05, 2017 | 36.28 | 36.31 | 35.83 | 35.95 | 269,660 | -0.24(-0.67%) |
Apr 04, 2017 | 36.00 | 36.53 | 35.98 | 36.19 | 225,060 | +0.21(+0.59%) |
Apr 03, 2017 | 36.06 | 36.15 | 35.73 | 35.98 | 166,439 | -0.11(-0.29%) |
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,335 | +0.08(+0.21%) |
Mar 30, 2017 | 35.83 | 36.04 | 35.62 | 36.01 | 93,701 | +0.17(+0.48%) |
Mar 29, 2017 | 35.58 | 35.86 | 35.49 | 35.83 | 153,400 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.66 | 35.17 | 35.60 | 172,444 | +0.04(+0.10%) |
Mar 27, 2017 | 35.66 | 36.21 | 35.34 | 35.57 | 355,801 | -0.28(-0.77%) |
Mar 24, 2017 | 35.76 | 35.98 | 35.57 | 35.84 | 320,277 | +0.10(+0.29%) |
Mar 23, 2017 | 35.16 | 36.05 | 35.16 | 35.74 | 435,181 | +0.51(+1.46%) |
Mar 22, 2017 | 35.70 | 35.97 | 34.80 | 35.22 | 551,698 | -0.41(-1.15%) |
Mar 21, 2017 | 35.97 | 36.00 | 35.56 | 35.63 | 171,004 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.04 | 35.64 | 35.83 | 174,382 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.98 | 35.41 | 35.90 | 318,614 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.76 | 35.33 | 35.55 | 134,474 | +0.10(+0.29%) |
Mar 15, 2017 | 34.90 | 35.66 | 34.82 | 35.45 | 256,493 | +0.69(+1.99%) |
Mar 14, 2017 | 34.48 | 34.87 | 34.48 | 34.75 | 107,914 | -0.02(-0.06%) |
Mar 13, 2017 | 35.00 | 34.50 | 34.78 | 193,452 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.29 | 34.55 | 142,983 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.30 | 34.43 | 198,328 | -0.36(-1.05%) |
Mar 08, 2017 | 35.57 | 35.88 | 34.73 | 34.79 | 249,836 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.05 | 35.66 | 35.83 | 111,664 | -0.13(-0.35%) |
Mar 06, 2017 | 36.10 | 36.10 | 35.37 | 35.96 | 192,734 | -0.40(-1.11%) |
Mar 03, 2017 | 36.32 | 36.38 | 35.42 | 36.36 | 251,970 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.57 | 36.14 | 36.24 | 224,251 | -0.34(-0.94%) |
Mar 01, 2017 | 36.81 | 37.15 | 36.14 | 36.59 | 334,032 | -0.36(-0.99%) |
Feb 28, 2017 | 37.16 | 37.35 | 36.81 | 36.95 | 409,087 | -0.34(-0.90%) |
Feb 27, 2017 | 37.34 | 38.05 | 37.26 | 37.29 | 314,273 | -0.49(-1.30%) |
Feb 24, 2017 | 36.45 | 37.95 | 36.27 | 37.78 | 362,316 | +1.58(+4.36%) |
Feb 23, 2017 | 36.62 | 36.62 | 35.92 | 36.20 | 187,895 | -0.22(-0.59%) |
Feb 22, 2017 | 36.82 | 37.14 | 35.77 | 36.42 | 390,046 | -0.45(-1.23%) |
Feb 21, 2017 | 36.23 | 37.02 | 36.12 | 36.87 | 422,331 | +0.63(+1.73%) |
Feb 17, 2017 | 36.24 | 36.24 | 36.24 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.73 | 36.07 | 35.60 | 35.81 | 382,360 | +0.17(+0.48%) |
Feb 15, 2017 | 35.25 | 35.78 | 34.98 | 35.64 | 246,474 | +0.09(+0.25%) |
Feb 14, 2017 | 35.70 | 35.78 | 35.14 | 35.55 | 173,188 | -0.31(-0.85%) |
Feb 13, 2017 | 35.90 | 36.04 | 35.49 | 35.86 | 164,519 | +0.08(+0.23%) |
Feb 10, 2017 | 35.17 | 35.86 | 35.15 | 35.77 | 141,149 | +0.39(+1.12%) |
Feb 09, 2017 | 34.92 | 35.57 | 34.65 | 35.38 | 166,535 | +0.33(+0.93%) |
Feb 08, 2017 | 35.02 | 35.31 | 34.77 | 35.05 | 153,169 | +0.26(+0.75%) |
Feb 07, 2017 | 34.93 | 35.10 | 34.73 | 34.79 | 175,135 | -0.10(-0.30%) |
Feb 06, 2017 | 34.93 | 35.16 | 34.75 | 34.90 | 152,304 | +0.00(+0.00%) |
Feb 03, 2017 | 35.04 | 35.23 | 34.81 | 34.90 | 161,323 | +0.13(+0.39%) |
Feb 02, 2017 | 34.67 | 35.06 | 34.61 | 34.76 | 163,877 | +0.28(+0.82%) |
Feb 01, 2017 | 34.73 | 35.36 | 34.20 | 34.48 | 215,592 | -0.44(-1.26%) |
Jan 31, 2017 | 34.44 | 35.19 | 34.44 | 34.92 | 277,840 | +0.42(+1.23%) |
Jan 30, 2017 | 34.38 | 34.71 | 34.06 | 34.49 | 265,089 | +0.03(+0.09%) |
Jan 27, 2017 | 34.83 | 34.83 | 34.17 | 34.46 | 290,722 | -0.23(-0.67%) |
Jan 26, 2017 | 34.48 | 34.72 | 34.31 | 34.70 | 306,702 | +0.01(+0.04%) |
Jan 25, 2017 | 34.93 | 35.07 | 34.51 | 34.68 | 303,993 | -0.26(-0.75%) |
Jan 24, 2017 | 34.66 | 35.02 | 34.66 | 34.94 | 201,450 | +0.18(+0.51%) |
Jan 23, 2017 | 34.24 | 34.81 | 34.20 | 34.76 | 139,977 | +0.52(+1.52%) |
Jan 20, 2017 | 33.58 | 34.27 | 33.47 | 34.24 | 227,281 | +0.57(+1.68%) |
Jan 19, 2017 | 34.17 | 34.24 | 33.61 | 33.68 | 197,646 | -0.71(-2.08%) |
Jan 18, 2017 | 34.26 | 34.70 | 34.16 | 34.39 | 370,669 | +0.04(+0.13%) |
Jan 17, 2017 | 34.14 | 34.61 | 34.01 | 34.35 | 229,078 | +0.25(+0.74%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.29 | 34.29 | 33.67 | 34.18 | 226,123 | +0.07(+0.22%) |
Jan 11, 2017 | 34.06 | 34.33 | 33.69 | 34.11 | 182,416 | +0.07(+0.22%) |
Jan 10, 2017 | 34.10 | 34.39 | 33.80 | 34.03 | 452,677 | -0.16(-0.48%) |
Jan 09, 2017 | 34.61 | 34.83 | 34.19 | 34.20 | 257,256 | -0.36(-1.03%) |
Jan 06, 2017 | 34.63 | 35.12 | 34.46 | 34.55 | 298,129 | -0.49(-1.40%) |
Jan 05, 2017 | 33.88 | 35.16 | 33.32 | 35.05 | 362,001 | -0.13(-0.38%) |
Jan 04, 2017 | 34.58 | 35.31 | 34.49 | 35.18 | 257,090 | +0.77(+2.25%) |
Jan 03, 2017 | 34.46 | 34.55 | 33.90 | 34.41 | 242,759 | +0.12(+0.35%) |
Dec 30, 2016 | 34.29 | 34.29 | 34.29 | 0 | +0.71(+2.13%) | |
Dec 29, 2016 | 32.95 | 33.57 | 32.75 | 33.57 | 299,688 | +0.86(+2.62%) |
Dec 28, 2016 | 33.29 | 33.29 | 32.53 | 32.71 | 165,641 | -0.50(-1.50%) |
Dec 27, 2016 | 33.16 | 33.59 | 33.01 | 33.21 | 240,964 | -0.11(-0.34%) |
Dec 23, 2016 | 33.33 | 33.33 | 33.33 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.05 | 33.27 | 32.51 | 33.25 | 218,138 | -0.10(-0.31%) |
Dec 21, 2016 | 33.81 | 34.22 | 33.35 | 33.36 | 296,529 | -0.53(-1.57%) |
Dec 20, 2016 | 33.59 | 34.20 | 33.59 | 33.89 | 336,551 | -0.04(-0.11%) |
Dec 19, 2016 | 33.06 | 33.97 | 32.89 | 33.92 | 306,812 | +1.06(+3.23%) |
Dec 16, 2016 | 32.16 | 32.90 | 32.16 | 32.86 | 1,199,484 | +0.97(+3.05%) |
Dec 15, 2016 | 32.33 | 32.64 | 31.76 | 31.89 | 257,770 | -0.51(-1.57%) |
Dec 14, 2016 | 33.69 | 33.81 | 32.35 | 32.40 | 342,738 | -1.27(-3.78%) |
Dec 13, 2016 | 33.87 | 34.01 | 33.37 | 33.67 | 257,278 | -0.04(-0.13%) |
Dec 12, 2016 | 33.41 | 33.76 | 33.15 | 33.72 | 202,311 | +0.14(+0.42%) |
Dec 09, 2016 | 33.03 | 33.92 | 33.03 | 33.58 | 206,918 | +0.52(+1.56%) |
Dec 08, 2016 | 33.00 | 33.08 | 32.52 | 33.06 | 356,793 | -0.29(-0.86%) |
Dec 07, 2016 | 33.11 | 33.80 | 33.11 | 33.35 | 322,324 | +0.48(+1.46%) |
Dec 06, 2016 | 32.67 | 33.16 | 32.66 | 32.87 | 209,453 | +0.21(+0.65%) |
Dec 05, 2016 | 32.79 | 32.86 | 32.54 | 32.66 | 249,454 | -0.22(-0.67%) |
Dec 02, 2016 | 33.26 | 33.51 | 32.44 | 32.88 | 269,131 | +0.48(+1.48%) |