Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.27 | 36.30 | 35.92 | 36.05 | 170,165 | -0.42(-1.14%) |
Nov 29, 2017 | 37.28 | 37.28 | 36.06 | 36.47 | 300,160 | -0.98(-2.61%) |
Nov 28, 2017 | 37.77 | 37.77 | 37.28 | 37.45 | 155,079 | -0.16(-0.44%) |
Nov 27, 2017 | 38.06 | 38.10 | 37.56 | 37.61 | 206,565 | -0.67(-1.75%) |
Nov 24, 2017 | 38.24 | 38.29 | 38.07 | 38.28 | 142,095 | -0.23(-0.60%) |
Nov 22, 2017 | 38.60 | 38.64 | 38.40 | 38.51 | 229,473 | -0.23(-0.60%) |
Nov 21, 2017 | 38.78 | 38.98 | 38.63 | 38.75 | 303,448 | +0.58(+1.52%) |
Nov 20, 2017 | 38.01 | 38.31 | 37.95 | 38.17 | 226,709 | +0.46(+1.21%) |
Nov 17, 2017 | 37.61 | 37.87 | 37.59 | 37.71 | 155,085 | +0.41(+1.11%) |
Nov 16, 2017 | 36.87 | 37.36 | 36.85 | 37.29 | 215,007 | +0.95(+2.61%) |
Nov 15, 2017 | 36.04 | 36.35 | 35.74 | 36.35 | 96,338 | +0.32(+0.89%) |
Nov 14, 2017 | 36.46 | 36.46 | 35.94 | 36.03 | 248,257 | -0.48(-1.33%) |
Nov 13, 2017 | 36.25 | 36.65 | 36.21 | 36.51 | 91,086 | +0.28(+0.78%) |
Nov 10, 2017 | 36.51 | 36.51 | 36.13 | 36.23 | 115,450 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.55 | 36.03 | 36.48 | 176,007 | -0.34(-0.92%) |
Nov 08, 2017 | 36.72 | 36.97 | 36.64 | 36.82 | 139,181 | +0.15(+0.42%) |
Nov 07, 2017 | 36.93 | 36.96 | 36.57 | 36.66 | 172,774 | -0.15(-0.42%) |
Nov 06, 2017 | 36.48 | 36.86 | 36.48 | 36.82 | 102,984 | +0.70(+1.93%) |
Nov 03, 2017 | 36.16 | 36.28 | 35.94 | 36.12 | 120,338 | +0.18(+0.51%) |
Nov 02, 2017 | 36.31 | 36.31 | 35.77 | 35.94 | 71,743 | -0.13(-0.35%) |
Nov 01, 2017 | 36.27 | 36.34 | 36.01 | 36.06 | 146,482 | +0.19(+0.54%) |
Oct 31, 2017 | 35.46 | 35.90 | 35.42 | 35.87 | 103,323 | +0.60(+1.70%) |
Oct 30, 2017 | 35.20 | 35.54 | 35.06 | 35.27 | 135,450 | +0.03(+0.08%) |
Oct 27, 2017 | 35.02 | 35.27 | 34.86 | 35.24 | 91,373 | +0.29(+0.83%) |
Oct 26, 2017 | 35.16 | 35.25 | 34.93 | 34.95 | 96,242 | -0.15(-0.41%) |
Oct 25, 2017 | 35.80 | 35.86 | 34.80 | 35.10 | 198,493 | -0.46(-1.31%) |
Oct 24, 2017 | 35.69 | 35.75 | 35.49 | 35.56 | 123,918 | +0.03(+0.08%) |
Oct 23, 2017 | 35.73 | 35.76 | 35.47 | 35.53 | 131,080 | -0.23(-0.65%) |
Oct 20, 2017 | 36.09 | 36.09 | 35.74 | 35.76 | 111,539 | -0.02(-0.05%) |
Oct 19, 2017 | 36.06 | 36.06 | 35.58 | 35.78 | 167,792 | -0.82(-2.25%) |
Oct 18, 2017 | 36.54 | 36.67 | 36.35 | 36.61 | 119,957 | +0.33(+0.91%) |
Oct 17, 2017 | 36.68 | 36.69 | 36.28 | 36.28 | 106,727 | -0.38(-1.03%) |
Oct 16, 2017 | 36.55 | 36.67 | 36.43 | 36.66 | 99,841 | +0.37(+1.01%) |
Oct 13, 2017 | 36.07 | 36.44 | 36.00 | 36.29 | 129,380 | +0.27(+0.75%) |
Oct 12, 2017 | 36.23 | 36.24 | 35.97 | 36.02 | 106,074 | -0.24(-0.67%) |
Oct 11, 2017 | 36.12 | 36.34 | 36.07 | 36.26 | 88,654 | +0.12(+0.32%) |
Oct 10, 2017 | 36.15 | 36.24 | 36.04 | 36.14 | 83,641 | +0.14(+0.38%) |
Oct 09, 2017 | 36.07 | 36.14 | 35.93 | 36.01 | 129,705 | -0.05(-0.13%) |
Oct 06, 2017 | 35.88 | 36.08 | 35.83 | 36.05 | 112,886 | -0.02(-0.05%) |
Oct 05, 2017 | 36.06 | 36.13 | 35.88 | 36.07 | 116,243 | +0.15(+0.43%) |
Oct 04, 2017 | 36.01 | 36.04 | 35.81 | 35.92 | 96,093 | -0.04(-0.11%) |
Oct 03, 2017 | 35.66 | 36.02 | 35.65 | 35.96 | 201,359 | +0.54(+1.53%) |
Oct 02, 2017 | 35.30 | 35.61 | 35.30 | 35.42 | 118,289 | +0.21(+0.61%) |
Sep 29, 2017 | 35.05 | 35.26 | 34.93 | 35.20 | 101,009 | +0.40(+1.14%) |
Sep 28, 2017 | 34.81 | 34.88 | 34.63 | 34.81 | 169,938 | -0.10(-0.27%) |
Sep 27, 2017 | 34.86 | 35.00 | 34.72 | 34.90 | 139,233 | +0.16(+0.45%) |
Sep 26, 2017 | 34.88 | 35.16 | 34.66 | 34.75 | 391,589 | -0.04(-0.11%) |
Sep 25, 2017 | 35.70 | 35.70 | 34.57 | 34.79 | 239,391 | -1.16(-3.23%) |
Sep 22, 2017 | 35.86 | 35.97 | 35.74 | 35.95 | 61,648 | -0.06(-0.15%) |
Sep 21, 2017 | 36.28 | 36.28 | 35.66 | 36.00 | 94,717 | -0.26(-0.73%) |
Sep 20, 2017 | 36.56 | 36.69 | 35.92 | 36.27 | 103,174 | -0.20(-0.56%) |
Sep 19, 2017 | 36.62 | 36.62 | 36.32 | 36.47 | 121,983 | -0.11(-0.29%) |
Sep 18, 2017 | 36.55 | 36.72 | 36.44 | 36.58 | 137,000 | +0.26(+0.72%) |
Sep 15, 2017 | 36.37 | 36.47 | 36.18 | 36.32 | 77,411 | +0.05(+0.13%) |
Sep 14, 2017 | 36.04 | 36.41 | 36.04 | 36.27 | 104,985 | +0.15(+0.40%) |
Sep 13, 2017 | 35.94 | 36.22 | 35.94 | 36.12 | 163,348 | +0.12(+0.33%) |
Sep 12, 2017 | 35.83 | 36.09 | 35.75 | 36.01 | 89,629 | +0.30(+0.84%) |
Sep 11, 2017 | 35.32 | 35.73 | 35.32 | 35.71 | 124,461 | +0.86(+2.47%) |
Sep 08, 2017 | 35.13 | 35.23 | 34.84 | 34.84 | 94,696 | -0.37(-1.05%) |
Sep 07, 2017 | 34.83 | 35.21 | 34.77 | 35.21 | 90,177 | +0.49(+1.42%) |
Sep 06, 2017 | 34.74 | 34.85 | 34.50 | 34.72 | 67,381 | +0.19(+0.56%) |
Sep 05, 2017 | 34.59 | 34.77 | 34.21 | 34.52 | 140,520 | -0.25(-0.72%) |
Sep 01, 2017 | 34.61 | 34.85 | 34.40 | 34.78 | 94,937 | +0.35(+1.01%) |
Aug 31, 2017 | 34.24 | 34.52 | 34.17 | 34.43 | 160,635 | +0.28(+0.82%) |
Aug 30, 2017 | 33.77 | 34.17 | 33.65 | 34.15 | 107,545 | +0.49(+1.47%) |
Aug 29, 2017 | 33.12 | 33.72 | 32.99 | 33.65 | 111,464 | -0.07(-0.20%) |
Aug 28, 2017 | 34.21 | 34.21 | 33.54 | 33.72 | 232,512 | -0.59(-1.72%) |
Aug 25, 2017 | 34.78 | 34.78 | 34.23 | 34.31 | 169,270 | -0.19(-0.56%) |
Aug 24, 2017 | 34.74 | 34.74 | 34.34 | 34.51 | 154,226 | -0.01(-0.03%) |
Aug 23, 2017 | 34.20 | 34.56 | 34.14 | 34.52 | 116,227 | +0.25(+0.73%) |
Aug 22, 2017 | 34.20 | 34.27 | 33.99 | 34.26 | 109,711 | +0.04(+0.11%) |
Aug 21, 2017 | 33.92 | 34.23 | 33.85 | 34.22 | 94,864 | +0.48(+1.44%) |
Aug 18, 2017 | 33.74 | 33.88 | 33.40 | 33.74 | 92,510 | +0.22(+0.66%) |
Aug 17, 2017 | 33.98 | 34.13 | 33.51 | 33.52 | 103,368 | -0.56(-1.65%) |
Aug 16, 2017 | 33.97 | 34.21 | 33.97 | 34.08 | 115,335 | +0.45(+1.32%) |
Aug 15, 2017 | 33.73 | 33.74 | 33.46 | 33.63 | 75,320 | -0.11(-0.32%) |
Aug 14, 2017 | 33.76 | 33.85 | 33.59 | 33.74 | 102,290 | +0.51(+1.54%) |
Aug 11, 2017 | 32.98 | 33.37 | 32.72 | 33.23 | 157,924 | -0.04(-0.12%) |
Aug 10, 2017 | 34.38 | 34.38 | 33.22 | 33.27 | 198,450 | -1.35(-3.89%) |
Aug 09, 2017 | 34.21 | 34.61 | 34.04 | 34.61 | 93,114 | +0.05(+0.14%) |
Aug 08, 2017 | 34.64 | 34.82 | 34.51 | 34.56 | 226,043 | +0.13(+0.37%) |
Aug 07, 2017 | 33.91 | 34.45 | 33.91 | 34.44 | 214,044 | +0.75(+2.21%) |
Aug 04, 2017 | 33.65 | 33.74 | 33.59 | 33.69 | 75,713 | +0.05(+0.14%) |
Aug 03, 2017 | 33.46 | 33.71 | 33.26 | 33.64 | 98,003 | +0.08(+0.23%) |
Aug 02, 2017 | 34.10 | 34.10 | 33.18 | 33.57 | 231,281 | -0.53(-1.56%) |
Aug 01, 2017 | 34.22 | 34.22 | 33.95 | 34.10 | 342,695 | +0.06(+0.17%) |
Jul 31, 2017 | 34.09 | 34.30 | 33.91 | 34.04 | 182,185 | +0.15(+0.43%) |
Jul 28, 2017 | 33.48 | 33.99 | 33.30 | 33.90 | 97,737 | +0.31(+0.92%) |
Jul 27, 2017 | 34.14 | 34.27 | 33.07 | 33.59 | 242,455 | -0.29(-0.86%) |
Jul 26, 2017 | 33.52 | 33.89 | 33.46 | 33.88 | 139,623 | +0.38(+1.13%) |
Jul 25, 2017 | 33.47 | 33.56 | 33.30 | 33.50 | 131,236 | +0.03(+0.09%) |
Jul 24, 2017 | 33.22 | 33.50 | 33.22 | 33.47 | 93,353 | +0.28(+0.85%) |
Jul 21, 2017 | 33.19 | 33.21 | 33.02 | 33.19 | 87,814 | +0.02(+0.06%) |
Jul 20, 2017 | 33.29 | 33.33 | 33.07 | 33.17 | 118,172 | +0.02(+0.06%) |
Jul 19, 2017 | 33.36 | 33.47 | 33.08 | 33.15 | 218,072 | +0.34(+1.03%) |
Jul 18, 2017 | 32.44 | 32.83 | 32.30 | 32.81 | 140,775 | +0.39(+1.19%) |
Jul 17, 2017 | 32.67 | 32.71 | 32.31 | 32.42 | 239,425 | -0.25(-0.77%) |
Jul 14, 2017 | 32.39 | 32.70 | 32.39 | 32.67 | 151,353 | +0.47(+1.47%) |
Jul 13, 2017 | 32.21 | 32.37 | 32.10 | 32.20 | 178,467 | +0.28(+0.87%) |
Jul 12, 2017 | 31.63 | 31.95 | 31.63 | 31.92 | 125,559 | +0.68(+2.18%) |
Jul 11, 2017 | 31.09 | 31.27 | 30.99 | 31.24 | 75,153 | +0.30(+0.97%) |
Jul 10, 2017 | 30.87 | 31.02 | 30.68 | 30.94 | 176,092 | +0.26(+0.85%) |
Jul 07, 2017 | 30.59 | 30.71 | 30.54 | 30.68 | 150,372 | +0.22(+0.73%) |
Jul 06, 2017 | 30.55 | 30.61 | 30.40 | 30.46 | 150,836 | -0.24(-0.79%) |
Jul 05, 2017 | 30.78 | 30.78 | 30.43 | 30.70 | 172,661 | +0.03(+0.09%) |
Jul 03, 2017 | 30.98 | 30.98 | 30.48 | 30.67 | 196,972 | -0.03(-0.09%) |
Jun 30, 2017 | 30.95 | 30.95 | 30.52 | 30.70 | 629,646 | -0.03(-0.09%) |
Jun 29, 2017 | 31.20 | 31.20 | 30.40 | 30.73 | 85,359 | -0.61(-1.95%) |
Jun 28, 2017 | 31.04 | 31.34 | 30.73 | 31.34 | 57,631 | +0.29(+0.94%) |
Jun 27, 2017 | 31.67 | 31.67 | 31.02 | 31.05 | 94,246 | -0.63(-1.99%) |
Jun 26, 2017 | 31.96 | 32.11 | 31.49 | 31.68 | 65,865 | -0.11(-0.35%) |
Jun 23, 2017 | 31.51 | 31.80 | 31.51 | 31.79 | 59,293 | +0.46(+1.47%) |
Jun 22, 2017 | 31.18 | 31.46 | 31.04 | 31.33 | 75,373 | -0.09(-0.28%) |
Jun 21, 2017 | 30.93 | 31.42 | 30.91 | 31.42 | 60,172 | +0.54(+1.74%) |
Jun 20, 2017 | 31.14 | 31.26 | 30.85 | 30.88 | 119,433 | -0.40(-1.28%) |
Jun 19, 2017 | 30.85 | 31.29 | 30.85 | 31.28 | 112,966 | +0.77(+2.51%) |
Jun 16, 2017 | 30.59 | 30.60 | 30.38 | 30.52 | 60,054 | -0.01(-0.03%) |
Jun 15, 2017 | 30.56 | 30.56 | 30.09 | 30.53 | 102,733 | -0.41(-1.31%) |
Jun 14, 2017 | 31.48 | 31.49 | 30.75 | 30.93 | 102,331 | -0.32(-1.02%) |
Jun 13, 2017 | 31.42 | 31.57 | 31.01 | 31.25 | 99,479 | +0.00(+0.00%) |
Jun 12, 2017 | 31.32 | 31.52 | 30.80 | 31.25 | 154,825 | -0.46(-1.47%) |
Jun 09, 2017 | 32.54 | 32.61 | 31.24 | 31.72 | 425,351 | -0.54(-1.68%) |
Jun 08, 2017 | 32.67 | 32.69 | 31.87 | 32.26 | 249,948 | +0.38(+1.18%) |
Jun 07, 2017 | 31.69 | 31.90 | 31.63 | 31.88 | 230,803 | +0.28(+0.90%) |
Jun 06, 2017 | 31.61 | 31.75 | 31.52 | 31.60 | 926,333 | +0.07(+0.22%) |
Jun 05, 2017 | 31.39 | 31.62 | 31.39 | 31.53 | 117,204 | +0.31(+0.99%) |
Jun 02, 2017 | 31.26 | 31.31 | 31.13 | 31.22 | 48,690 | +0.03(+0.08%) |
Jun 01, 2017 | 30.95 | 31.22 | 30.85 | 31.20 | 76,426 | +0.35(+1.14%) |
May 31, 2017 | 31.22 | 31.22 | 30.81 | 30.84 | 97,627 | -0.49(-1.58%) |
May 30, 2017 | 31.75 | 31.77 | 31.26 | 31.34 | 55,501 | -0.43(-1.36%) |
May 26, 2017 | 31.86 | 31.94 | 31.73 | 31.77 | 67,532 | +0.01(+0.03%) |
May 25, 2017 | 31.78 | 31.85 | 31.59 | 31.76 | 53,268 | +0.25(+0.78%) |
May 24, 2017 | 31.69 | 31.69 | 31.38 | 31.51 | 92,384 | -0.21(-0.65%) |
May 23, 2017 | 32.11 | 32.11 | 31.58 | 31.72 | 392,565 | -0.29(-0.90%) |
May 22, 2017 | 31.94 | 32.14 | 31.86 | 32.01 | 168,600 | +0.39(+1.23%) |
May 19, 2017 | 31.38 | 31.71 | 31.38 | 31.62 | 119,175 | +0.68(+2.19%) |
May 18, 2017 | 30.62 | 31.06 | 30.20 | 30.94 | 118,100 | +0.02(+0.06%) |
May 17, 2017 | 31.46 | 31.50 | 30.91 | 30.92 | 195,825 | -0.70(-2.20%) |
May 16, 2017 | 31.16 | 31.72 | 31.16 | 31.62 | 161,280 | +0.58(+1.87%) |
May 15, 2017 | 31.00 | 31.11 | 30.89 | 31.04 | 142,052 | +0.28(+0.91%) |
May 12, 2017 | 30.63 | 30.81 | 30.55 | 30.76 | 131,781 | +0.21(+0.70%) |
May 11, 2017 | 30.61 | 30.65 | 30.25 | 30.54 | 69,017 | +0.06(+0.19%) |
May 10, 2017 | 30.39 | 30.57 | 30.22 | 30.49 | 77,196 | +0.15(+0.48%) |
May 09, 2017 | 30.19 | 30.42 | 30.06 | 30.34 | 125,648 | +0.63(+2.12%) |
May 08, 2017 | 29.81 | 29.85 | 29.67 | 29.71 | 291,047 | +0.15(+0.49%) |
May 05, 2017 | 29.27 | 29.57 | 29.17 | 29.57 | 29,758 | +0.49(+1.70%) |
May 04, 2017 | 29.09 | 29.16 | 29.05 | 29.07 | 9,313 | -0.08(-0.27%) |
May 03, 2017 | 29.30 | 29.30 | 28.98 | 29.15 | 40,035 | -0.13(-0.43%) |
May 02, 2017 | 29.35 | 29.40 | 29.16 | 29.28 | 28,248 | +0.12(+0.40%) |
May 01, 2017 | 29.03 | 29.21 | 28.96 | 29.16 | 46,573 | +0.33(+1.14%) |
Apr 28, 2017 | 28.97 | 28.97 | 28.65 | 28.83 | 13,553 | +0.04(+0.14%) |
Apr 27, 2017 | 28.76 | 28.86 | 28.76 | 28.79 | 6,777 | +0.20(+0.70%) |
Apr 26, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 25,884 | -0.08(-0.27%) |
Apr 25, 2017 | 28.58 | 28.76 | 28.56 | 28.67 | 47,586 | +0.41(+1.44%) |
Apr 24, 2017 | 28.43 | 28.43 | 28.19 | 28.26 | 9,405 | +0.29(+1.04%) |
Apr 21, 2017 | 28.00 | 28.00 | 27.88 | 27.97 | 20,965 | +0.07(+0.24%) |
Apr 20, 2017 | 27.68 | 27.98 | 27.68 | 27.90 | 19,917 | +0.58(+2.11%) |
Apr 19, 2017 | 27.49 | 27.64 | 27.32 | 27.32 | 7,232 | -0.03(-0.13%) |
Apr 18, 2017 | 27.45 | 27.45 | 27.32 | 27.36 | 11,187 | -0.23(-0.84%) |
Apr 17, 2017 | 27.43 | 27.59 | 27.35 | 27.59 | 17,330 | +0.30(+1.10%) |
Apr 13, 2017 | 27.43 | 27.50 | 27.29 | 27.29 | 14,898 | +0.08(+0.28%) |
Apr 12, 2017 | 27.23 | 27.39 | 27.20 | 27.21 | 27,232 | +0.19(+0.72%) |
Apr 11, 2017 | 27.36 | 27.36 | 26.92 | 27.02 | 12,758 | -0.27(-0.99%) |
Apr 10, 2017 | 27.15 | 27.38 | 27.15 | 27.29 | 18,672 | +0.10(+0.38%) |
Apr 07, 2017 | 27.18 | 27.27 | 26.97 | 27.18 | 31,130 | +0.00(+0.00%) |
Apr 06, 2017 | 27.14 | 27.24 | 27.07 | 27.18 | 33,349 | +0.12(+0.43%) |
Apr 05, 2017 | 27.12 | 27.31 | 27.02 | 27.07 | 27,499 | -0.02(-0.07%) |
Apr 04, 2017 | 27.23 | 27.26 | 27.03 | 27.09 | 26,860 | -0.17(-0.64%) |
Apr 03, 2017 | 27.14 | 27.26 | 27.10 | 27.26 | 7,101 | +0.33(+1.22%) |
Mar 31, 2017 | 26.96 | 26.96 | 26.88 | 26.93 | 13,323 | -0.11(-0.39%) |
Mar 30, 2017 | 27.29 | 27.29 | 26.98 | 27.04 | 22,993 | -0.19(-0.71%) |
Mar 29, 2017 | 27.17 | 27.23 | 27.10 | 27.23 | 1,729 | +0.13(+0.46%) |
Mar 28, 2017 | 27.07 | 27.13 | 27.05 | 27.11 | 4,673 | +0.09(+0.32%) |
Mar 27, 2017 | 26.92 | 27.08 | 26.65 | 27.02 | 15,070 | -0.10(-0.36%) |
Mar 24, 2017 | 27.10 | 27.15 | 26.97 | 27.12 | 15,403 | +0.21(+0.79%) |
Mar 23, 2017 | 27.00 | 27.04 | 26.87 | 26.90 | 17,671 | +0.12(+0.43%) |
Mar 22, 2017 | 26.73 | 26.80 | 26.52 | 26.79 | 14,701 | +0.12(+0.44%) |
Mar 21, 2017 | 27.70 | 27.70 | 26.64 | 26.67 | 41,218 | -0.69(-2.51%) |
Mar 20, 2017 | 27.43 | 27.46 | 27.32 | 27.36 | 10,468 | +0.12(+0.46%) |
Mar 17, 2017 | 27.07 | 27.27 | 27.05 | 27.23 | 18,041 | +0.14(+0.50%) |
Mar 16, 2017 | 27.05 | 27.19 | 26.97 | 27.10 | 13,684 | +0.29(+1.09%) |
Mar 15, 2017 | 26.73 | 26.84 | 26.43 | 26.80 | 1,581 | +0.25(+0.94%) |
Mar 14, 2017 | 26.60 | 26.60 | 26.46 | 26.55 | 40,155 | -0.08(-0.29%) |
Mar 13, 2017 | 26.62 | 26.64 | 26.50 | 26.63 | 37,372 | +0.42(+1.59%) |
Mar 10, 2017 | 26.23 | 26.25 | 26.12 | 26.21 | 2,015 | +0.32(+1.23%) |
Mar 09, 2017 | 26.07 | 26.07 | 25.80 | 25.90 | 7,929 | -0.37(-1.40%) |
Mar 08, 2017 | 26.46 | 26.46 | 26.18 | 26.26 | 5,031 | +0.19(+0.74%) |
Mar 07, 2017 | 26.03 | 26.22 | 26.03 | 26.07 | 11,715 | +0.15(+0.56%) |
Mar 06, 2017 | 25.92 | 25.93 | 25.83 | 25.93 | 5,947 | +0.02(+0.09%) |
Mar 03, 2017 | 25.76 | 25.92 | 25.70 | 25.90 | 4,251 | +0.08(+0.31%) |
Mar 02, 2017 | 26.00 | 26.01 | 25.82 | 25.82 | 8,004 | -0.34(-1.28%) |
Mar 01, 2017 | 26.11 | 26.16 | 26.00 | 26.16 | 7,095 | +0.24(+0.93%) |
Feb 28, 2017 | 25.96 | 25.97 | 25.91 | 25.91 | 9,270 | -0.12(-0.46%) |
Feb 27, 2017 | 26.04 | 26.06 | 25.96 | 26.03 | 10,575 | -0.09(-0.33%) |
Feb 24, 2017 | 26.06 | 26.15 | 25.98 | 26.12 | 15,695 | -0.12(-0.44%) |
Feb 23, 2017 | 26.50 | 26.85 | 26.20 | 26.23 | 74,647 | -0.40(-1.49%) |
Feb 22, 2017 | 26.47 | 26.63 | 26.41 | 26.63 | 11,629 | +0.34(+1.29%) |
Feb 21, 2017 | 26.14 | 26.29 | 26.10 | 26.29 | 6,842 | +0.39(+1.50%) |
Feb 17, 2017 | 25.91 | 25.91 | 25.91 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.98 | 26.05 | 25.91 | 25.97 | 5,786 | +0.20(+0.79%) |
Feb 15, 2017 | 25.56 | 25.77 | 25.44 | 25.77 | 7,233 | +0.39(+1.52%) |
Feb 14, 2017 | 25.35 | 25.40 | 25.26 | 25.38 | 9,660 | -0.13(-0.52%) |
Feb 13, 2017 | 25.56 | 25.56 | 25.44 | 25.52 | 5,285 | +0.07(+0.27%) |
Feb 10, 2017 | 25.40 | 25.51 | 25.37 | 25.45 | 4,587 | +0.07(+0.27%) |
Feb 09, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 7,620 | +0.13(+0.50%) |
Feb 08, 2017 | 25.00 | 25.28 | 25.00 | 25.26 | 6,586 | +0.35(+1.40%) |
Feb 07, 2017 | 24.94 | 24.98 | 24.91 | 24.91 | 50,315 | -0.05(-0.21%) |
Feb 06, 2017 | 24.91 | 24.98 | 24.85 | 24.96 | 8,223 | +0.11(+0.44%) |
Feb 03, 2017 | 24.85 | 24.97 | 24.80 | 24.85 | 15,956 | +0.03(+0.10%) |
Feb 02, 2017 | 24.82 | 24.83 | 24.72 | 24.82 | 3,518 | +0.11(+0.44%) |
Feb 01, 2017 | 24.74 | 24.74 | 24.59 | 24.71 | 6,654 | +0.16(+0.63%) |
Jan 31, 2017 | 24.45 | 24.56 | 24.45 | 24.56 | 1,447 | +0.16(+0.65%) |
Jan 30, 2017 | 24.45 | 24.46 | 24.28 | 24.40 | 59,277 | -0.08(-0.32%) |
Jan 27, 2017 | 24.55 | 24.55 | 24.45 | 24.48 | 7,423 | -0.08(-0.32%) |
Jan 26, 2017 | 24.61 | 24.61 | 24.45 | 24.56 | 1,201 | -0.14(-0.55%) |
Jan 25, 2017 | 24.61 | 24.70 | 24.61 | 24.70 | 2,035 | +0.17(+0.71%) |
Jan 24, 2017 | 24.40 | 24.53 | 24.40 | 24.52 | 7,310 | +0.31(+1.28%) |
Jan 23, 2017 | 24.05 | 24.21 | 24.05 | 24.21 | 6,710 | +0.31(+1.30%) |
Jan 20, 2017 | 24.00 | 24.00 | 23.90 | 23.90 | 2,985 | -0.09(-0.36%) |
Jan 19, 2017 | 24.00 | 24.00 | 23.89 | 23.99 | 9,643 | +0.07(+0.28%) |
Jan 18, 2017 | 23.94 | 23.94 | 23.89 | 23.92 | 3,012 | -0.13(-0.52%) |
Jan 17, 2017 | 24.00 | 24.11 | 23.98 | 24.05 | 19,729 | +0.02(+0.09%) |
Jan 13, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.20(+0.85%) | |
Jan 12, 2017 | 23.99 | 23.99 | 23.73 | 23.82 | 3,854 | -0.25(-1.05%) |
Jan 11, 2017 | 23.97 | 24.09 | 23.83 | 24.08 | 12,852 | +0.15(+0.65%) |
Jan 10, 2017 | 23.79 | 24.04 | 23.79 | 23.92 | 4,638 | +0.28(+1.19%) |
Jan 09, 2017 | 23.53 | 23.68 | 23.53 | 23.64 | 6,323 | +0.12(+0.51%) |
Jan 06, 2017 | 23.52 | 23.53 | 23.35 | 23.52 | 7,779 | -0.06(-0.27%) |
Jan 05, 2017 | 22.88 | 23.59 | 22.88 | 23.58 | 16,324 | +0.72(+3.13%) |
Jan 04, 2017 | 22.65 | 22.89 | 22.65 | 22.86 | 32,470 | +0.43(+1.92%) |
Jan 03, 2017 | 22.31 | 22.44 | 22.31 | 22.43 | 2,410 | +0.31(+1.42%) |
Dec 30, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.27(-1.21%) | |
Dec 29, 2016 | 22.35 | 22.40 | 22.35 | 22.39 | 5,747 | +0.18(+0.83%) |
Dec 28, 2016 | 22.19 | 22.22 | 22.13 | 22.21 | 20,851 | -0.02(-0.09%) |
Dec 27, 2016 | 22.05 | 22.32 | 22.05 | 22.23 | 5,058 | +0.20(+0.92%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | -0.14(-0.61%) | |
Dec 22, 2016 | 22.10 | 22.20 | 22.06 | 22.16 | 29,266 | -0.17(-0.76%) |
Dec 21, 2016 | 22.27 | 22.35 | 22.27 | 22.33 | 4,792 | +0.11(+0.50%) |
Dec 20, 2016 | 22.20 | 22.34 | 22.13 | 22.22 | 14,964 | +0.02(+0.10%) |
Dec 19, 2016 | 22.52 | 22.52 | 22.11 | 22.19 | 11,974 | -0.08(-0.35%) |
Dec 16, 2016 | 22.49 | 22.55 | 22.24 | 22.27 | 6,075 | -0.18(-0.81%) |
Dec 15, 2016 | 22.65 | 22.65 | 22.42 | 22.45 | 27,283 | -0.31(-1.35%) |
Dec 14, 2016 | 23.06 | 23.10 | 22.76 | 22.76 | 7,304 | -0.38(-1.66%) |
Dec 13, 2016 | 23.19 | 23.22 | 23.11 | 23.15 | 4,941 | +0.26(+1.13%) |
Dec 12, 2016 | 23.07 | 23.07 | 22.82 | 22.89 | 7,429 | -0.37(-1.58%) |
Dec 09, 2016 | 23.27 | 23.27 | 23.21 | 23.26 | 6,720 | +0.10(+0.43%) |
Dec 08, 2016 | 23.05 | 23.20 | 23.02 | 23.16 | 11,191 | +0.03(+0.14%) |
Dec 07, 2016 | 22.77 | 23.17 | 22.77 | 23.12 | 65,192 | +0.37(+1.63%) |
Dec 06, 2016 | 22.94 | 22.94 | 22.68 | 22.75 | 20,284 | -0.12(-0.51%) |
Dec 05, 2016 | 22.65 | 22.91 | 22.65 | 22.87 | 142,490 | +0.22(+0.98%) |
Dec 02, 2016 | 22.69 | 22.76 | 22.51 | 22.65 | 4,048 | -0.12(-0.55%) |