Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.23 | 58.75 | 57.14 | 57.50 | 408,976 | -0.72(-1.24%) |
Nov 29, 2017 | 59.14 | 59.14 | 56.94 | 58.22 | 1,131,388 | -1.12(-1.89%) |
Nov 28, 2017 | 60.66 | 61.12 | 58.84 | 59.34 | 112,929 | -1.31(-2.16%) |
Nov 27, 2017 | 62.10 | 62.10 | 60.63 | 60.65 | 75,051 | -1.30(-2.10%) |
Nov 24, 2017 | 61.56 | 62.06 | 61.13 | 61.95 | 49,775 | +0.23(+0.37%) |
Nov 22, 2017 | 62.71 | 62.74 | 61.33 | 61.72 | 70,155 | -0.98(-1.56%) |
Nov 21, 2017 | 62.85 | 63.10 | 62.07 | 62.70 | 83,227 | -0.05(-0.08%) |
Nov 20, 2017 | 62.57 | 63.86 | 62.05 | 62.75 | 269,749 | +0.18(+0.29%) |
Nov 17, 2017 | 61.99 | 63.00 | 61.80 | 62.57 | 367,603 | +0.45(+0.72%) |
Nov 16, 2017 | 61.17 | 62.64 | 61.00 | 62.12 | 107,996 | +1.23(+2.02%) |
Nov 15, 2017 | 61.79 | 62.26 | 60.57 | 60.89 | 53,343 | -1.01(-1.63%) |
Nov 14, 2017 | 62.67 | 63.67 | 61.78 | 61.90 | 90,223 | -1.09(-1.73%) |
Nov 13, 2017 | 63.77 | 63.98 | 62.58 | 62.99 | 126,758 | -0.81(-1.27%) |
Nov 10, 2017 | 62.13 | 64.47 | 59.45 | 63.80 | 239,830 | +1.37(+2.19%) |
Nov 09, 2017 | 61.73 | 62.59 | 61.10 | 62.43 | 138,991 | +0.57(+0.92%) |
Nov 08, 2017 | 62.25 | 63.08 | 61.57 | 61.86 | 160,589 | -0.56(-0.90%) |
Nov 07, 2017 | 62.04 | 62.70 | 61.98 | 62.42 | 353,407 | +0.39(+0.63%) |
Nov 06, 2017 | 61.43 | 62.44 | 61.13 | 62.03 | 164,727 | +0.80(+1.31%) |
Nov 03, 2017 | 61.81 | 62.23 | 60.72 | 61.23 | 200,149 | -0.57(-0.92%) |
Nov 02, 2017 | 61.58 | 62.45 | 61.58 | 61.80 | 85,084 | +0.54(+0.88%) |
Nov 01, 2017 | 61.68 | 62.50 | 60.96 | 61.26 | 75,915 | -0.64(-1.03%) |
Oct 31, 2017 | 61.06 | 62.38 | 60.82 | 61.90 | 178,111 | +1.06(+1.74%) |
Oct 30, 2017 | 62.20 | 62.20 | 60.68 | 60.84 | 238,788 | -1.45(-2.33%) |
Oct 27, 2017 | 62.50 | 62.94 | 61.64 | 62.29 | 62,117 | -0.08(-0.12%) |
Oct 26, 2017 | 61.67 | 62.63 | 61.51 | 62.37 | 62,554 | +0.65(+1.05%) |
Oct 25, 2017 | 61.77 | 62.59 | 61.47 | 61.72 | 74,929 | -0.04(-0.06%) |
Oct 24, 2017 | 61.80 | 62.25 | 61.09 | 61.76 | 114,602 | -0.03(-0.05%) |
Oct 23, 2017 | 61.75 | 62.42 | 61.33 | 61.79 | 119,223 | -0.26(-0.42%) |
Oct 20, 2017 | 62.71 | 62.95 | 61.54 | 62.05 | 88,372 | -0.18(-0.29%) |
Oct 19, 2017 | 62.81 | 62.84 | 61.03 | 62.23 | 104,615 | -0.90(-1.43%) |
Oct 18, 2017 | 63.85 | 64.61 | 63.00 | 63.13 | 315,078 | -0.44(-0.69%) |
Oct 17, 2017 | 64.38 | 64.74 | 63.36 | 63.57 | 69,620 | -1.17(-1.81%) |
Oct 16, 2017 | 65.10 | 65.10 | 64.46 | 64.74 | 215,097 | -0.02(-0.03%) |
Oct 13, 2017 | 65.26 | 65.85 | 64.03 | 64.76 | 165,172 | +0.26(+0.40%) |
Oct 12, 2017 | 61.73 | 64.77 | 61.73 | 64.50 | 747,399 | +2.77(+4.49%) |
Oct 11, 2017 | 61.05 | 61.82 | 60.59 | 61.73 | 120,157 | +0.69(+1.13%) |
Oct 10, 2017 | 60.95 | 61.24 | 60.66 | 61.04 | 88,378 | +0.36(+0.59%) |
Oct 09, 2017 | 61.09 | 61.60 | 60.64 | 60.68 | 128,015 | -0.18(-0.30%) |
Oct 06, 2017 | 60.48 | 61.58 | 60.48 | 60.86 | 89,128 | +0.13(+0.21%) |
Oct 05, 2017 | 61.63 | 61.98 | 60.65 | 60.73 | 44,662 | -0.91(-1.48%) |
Oct 04, 2017 | 61.70 | 61.90 | 61.14 | 61.64 | 98,439 | -0.07(-0.11%) |
Oct 03, 2017 | 62.01 | 62.40 | 61.42 | 61.71 | 108,352 | +0.22(+0.36%) |
Oct 02, 2017 | 61.48 | 62.16 | 60.26 | 61.49 | 113,954 | +0.88(+1.45%) |
Sep 29, 2017 | 60.82 | 61.23 | 60.38 | 60.61 | 291,162 | +0.01(+0.02%) |
Sep 28, 2017 | 61.37 | 61.37 | 60.46 | 60.60 | 75,623 | -0.63(-1.03%) |
Sep 27, 2017 | 60.84 | 61.76 | 60.49 | 61.23 | 136,151 | +0.97(+1.61%) |
Sep 26, 2017 | 59.47 | 60.30 | 58.80 | 60.26 | 189,148 | +0.71(+1.19%) |
Sep 25, 2017 | 62.00 | 62.00 | 58.36 | 59.55 | 293,909 | -2.20(-3.56%) |
Sep 22, 2017 | 59.02 | 62.00 | 59.02 | 61.75 | 295,964 | +3.25(+5.56%) |
Sep 21, 2017 | 58.55 | 59.80 | 57.95 | 58.50 | 290,542 | +0.01(+0.02%) |
Sep 20, 2017 | 60.14 | 60.24 | 58.48 | 58.49 | 126,446 | -1.45(-2.42%) |
Sep 19, 2017 | 59.06 | 60.31 | 58.84 | 59.94 | 125,751 | +1.26(+2.15%) |
Sep 18, 2017 | 58.70 | 59.46 | 58.02 | 58.68 | 350,040 | +0.02(+0.03%) |
Sep 15, 2017 | 60.42 | 61.05 | 58.29 | 58.66 | 324,533 | -1.75(-2.90%) |
Sep 14, 2017 | 59.55 | 60.44 | 59.08 | 60.41 | 248,391 | +0.79(+1.33%) |
Sep 13, 2017 | 60.31 | 60.42 | 59.58 | 59.62 | 54,670 | -0.77(-1.28%) |
Sep 12, 2017 | 59.67 | 60.59 | 59.47 | 60.39 | 148,478 | +1.10(+1.86%) |
Sep 11, 2017 | 59.44 | 60.21 | 58.99 | 59.29 | 143,389 | +0.30(+0.51%) |
Sep 08, 2017 | 60.05 | 60.45 | 58.96 | 58.99 | 156,520 | -1.05(-1.75%) |
Sep 07, 2017 | 59.93 | 60.55 | 59.64 | 60.04 | 104,362 | +0.18(+0.30%) |
Sep 06, 2017 | 59.52 | 60.07 | 59.39 | 59.86 | 77,829 | +0.47(+0.79%) |
Sep 05, 2017 | 59.97 | 60.20 | 58.98 | 59.39 | 87,930 | -0.53(-0.88%) |
Sep 01, 2017 | 59.59 | 60.34 | 59.16 | 59.92 | 88,095 | +0.52(+0.88%) |
Aug 31, 2017 | 58.47 | 59.55 | 58.47 | 59.40 | 109,926 | +0.53(+0.90%) |
Aug 30, 2017 | 58.06 | 59.32 | 58.06 | 58.87 | 135,056 | +0.81(+1.40%) |
Aug 29, 2017 | 57.00 | 58.22 | 56.92 | 58.06 | 185,996 | +0.26(+0.45%) |
Aug 28, 2017 | 57.90 | 58.11 | 57.26 | 57.80 | 83,407 | -0.26(-0.45%) |
Aug 25, 2017 | 58.79 | 59.36 | 57.63 | 58.06 | 141,604 | -0.34(-0.58%) |
Aug 24, 2017 | 59.55 | 59.59 | 57.96 | 58.40 | 133,232 | -0.83(-1.40%) |
Aug 23, 2017 | 58.33 | 59.59 | 58.02 | 59.23 | 164,339 | +0.29(+0.49%) |
Aug 22, 2017 | 59.03 | 59.64 | 58.43 | 58.94 | 220,742 | -0.49(-0.82%) |
Aug 21, 2017 | 56.77 | 59.64 | 56.77 | 59.43 | 271,387 | +2.75(+4.85%) |
Aug 18, 2017 | 57.47 | 57.72 | 56.61 | 56.68 | 116,114 | -0.82(-1.43%) |
Aug 17, 2017 | 56.29 | 58.22 | 55.89 | 57.50 | 288,686 | +1.10(+1.95%) |
Aug 16, 2017 | 56.50 | 56.79 | 56.10 | 56.40 | 86,897 | -0.14(-0.25%) |
Aug 15, 2017 | 56.00 | 56.75 | 55.73 | 56.54 | 116,951 | +0.83(+1.49%) |
Aug 14, 2017 | 56.00 | 56.77 | 55.49 | 55.71 | 168,446 | +0.08(+0.14%) |
Aug 11, 2017 | 54.98 | 55.66 | 53.26 | 55.63 | 160,723 | +0.59(+1.07%) |
Aug 10, 2017 | 56.79 | 56.85 | 54.41 | 55.04 | 135,194 | -1.58(-2.79%) |
Aug 09, 2017 | 55.12 | 56.91 | 54.32 | 56.62 | 251,670 | +1.50(+2.72%) |
Aug 08, 2017 | 53.60 | 55.16 | 53.57 | 55.12 | 213,321 | +1.39(+2.59%) |
Aug 07, 2017 | 55.12 | 55.30 | 53.27 | 53.73 | 510,307 | -1.66(-3.00%) |
Aug 04, 2017 | 51.06 | 56.94 | 51.06 | 55.39 | 456,964 | +4.95(+9.81%) |
Aug 03, 2017 | 49.50 | 50.75 | 49.25 | 50.44 | 140,105 | +0.77(+1.55%) |
Aug 02, 2017 | 50.49 | 50.80 | 48.86 | 49.67 | 368,701 | -0.51(-1.02%) |
Aug 01, 2017 | 49.11 | 50.59 | 49.11 | 50.18 | 268,267 | +0.92(+1.87%) |
Jul 31, 2017 | 48.23 | 49.44 | 48.15 | 49.26 | 135,673 | +1.10(+2.28%) |
Jul 28, 2017 | 47.50 | 48.25 | 47.17 | 48.16 | 55,993 | +0.37(+0.77%) |
Jul 27, 2017 | 48.00 | 48.20 | 47.12 | 47.79 | 109,764 | -0.25(-0.52%) |
Jul 26, 2017 | 48.40 | 48.74 | 47.50 | 48.04 | 93,013 | -0.04(-0.08%) |
Jul 25, 2017 | 48.32 | 48.32 | 47.74 | 48.08 | 54,476 | -0.06(-0.12%) |
Jul 24, 2017 | 48.13 | 48.27 | 47.40 | 48.14 | 69,664 | +0.02(+0.04%) |
Jul 21, 2017 | 47.98 | 48.26 | 47.94 | 48.12 | 21,219 | +0.28(+0.59%) |
Jul 20, 2017 | 48.14 | 47.60 | 47.84 | 144,311 | +0.00(+0.00%) | |
Jul 19, 2017 | 47.88 | 48.12 | 47.30 | 47.84 | 148,022 | -0.03(-0.06%) |
Jul 18, 2017 | 47.66 | 48.13 | 47.21 | 47.87 | 62,500 | +0.19(+0.40%) |
Jul 17, 2017 | 47.56 | 48.26 | 47.31 | 47.68 | 76,802 | +0.37(+0.78%) |
Jul 14, 2017 | 47.91 | 48.31 | 47.30 | 47.31 | 45,986 | -0.59(-1.23%) |
Jul 13, 2017 | 47.66 | 48.16 | 47.25 | 47.90 | 63,816 | +0.23(+0.48%) |
Jul 12, 2017 | 46.52 | 47.77 | 46.52 | 47.67 | 80,277 | +1.49(+3.23%) |
Jul 11, 2017 | 46.50 | 46.58 | 45.71 | 46.18 | 113,706 | -0.28(-0.60%) |
Jul 10, 2017 | 45.46 | 46.52 | 45.46 | 46.46 | 66,491 | +1.15(+2.54%) |
Jul 07, 2017 | 45.05 | 45.57 | 45.05 | 45.31 | 39,961 | +0.25(+0.55%) |
Jul 06, 2017 | 45.55 | 46.35 | 44.81 | 45.06 | 78,355 | -0.64(-1.40%) |
Jul 05, 2017 | 45.59 | 46.22 | 45.37 | 45.70 | 109,987 | +0.12(+0.26%) |
Jul 03, 2017 | 44.78 | 45.78 | 44.68 | 45.58 | 51,573 | +0.85(+1.90%) |
Jun 30, 2017 | 45.30 | 45.87 | 44.66 | 44.73 | 136,412 | -0.48(-1.06%) |
Jun 29, 2017 | 45.49 | 45.55 | 44.63 | 45.21 | 80,954 | -0.20(-0.44%) |
Jun 28, 2017 | 45.22 | 45.99 | 45.06 | 45.41 | 56,268 | +0.01(+0.02%) |
Jun 27, 2017 | 45.35 | 45.79 | 45.03 | 45.40 | 108,565 | +0.04(+0.09%) |
Jun 26, 2017 | 46.59 | 46.99 | 45.30 | 45.36 | 264,989 | -0.99(-2.14%) |
Jun 23, 2017 | 46.59 | 46.35 | 333,362 | +1.01(+2.23%) | ||
Jun 22, 2017 | 45.20 | 45.47 | 44.81 | 45.34 | 59,885 | +0.15(+0.33%) |
Jun 21, 2017 | 44.76 | 45.50 | 44.15 | 45.19 | 89,577 | +0.43(+0.96%) |
Jun 20, 2017 | 44.76 | 45.03 | 44.07 | 44.76 | 74,662 | +0.08(+0.18%) |
Jun 19, 2017 | 43.82 | 44.80 | 42.60 | 44.68 | 121,808 | +1.01(+2.31%) |
Jun 16, 2017 | 43.01 | 44.74 | 43.01 | 43.67 | 61,519 | +0.62(+1.44%) |
Jun 15, 2017 | 43.18 | 43.19 | 42.57 | 43.05 | 86,585 | -0.29(-0.67%) |
Jun 14, 2017 | 44.04 | 44.39 | 43.06 | 43.34 | 137,634 | -0.60(-1.37%) |
Jun 13, 2017 | 43.75 | 44.39 | 43.45 | 43.94 | 200,717 | +0.29(+0.66%) |
Jun 12, 2017 | 43.68 | 44.29 | 42.80 | 43.65 | 151,947 | -0.24(-0.55%) |
Jun 09, 2017 | 44.90 | 45.36 | 43.76 | 43.89 | 312,032 | -0.82(-1.83%) |
Jun 08, 2017 | 44.51 | 44.89 | 44.47 | 44.71 | 140,140 | +0.43(+0.97%) |
Jun 07, 2017 | 44.50 | 44.80 | 43.47 | 44.28 | 255,637 | -0.08(-0.18%) |
Jun 06, 2017 | 43.77 | 44.89 | 43.77 | 44.36 | 327,506 | +0.22(+0.50%) |
Jun 05, 2017 | 44.36 | 44.40 | 43.72 | 44.14 | 176,995 | +0.02(+0.05%) |
Jun 02, 2017 | 43.58 | 44.24 | 43.58 | 44.12 | 275,932 | +0.20(+0.46%) |
Jun 01, 2017 | 43.77 | 44.33 | 43.09 | 43.92 | 326,894 | +0.33(+0.76%) |
May 31, 2017 | 43.40 | 43.73 | 42.83 | 43.59 | 279,943 | +0.19(+0.44%) |
May 30, 2017 | 43.60 | 43.83 | 43.31 | 43.40 | 67,504 | -0.19(-0.44%) |
May 26, 2017 | 43.38 | 43.95 | 43.33 | 43.59 | 70,061 | +0.18(+0.41%) |
May 25, 2017 | 43.52 | 43.81 | 43.23 | 43.41 | 131,577 | -0.08(-0.18%) |
May 24, 2017 | 44.65 | 44.83 | 43.45 | 43.49 | 133,063 | -0.98(-2.20%) |
May 23, 2017 | 44.40 | 44.68 | 44.15 | 44.47 | 408,111 | +0.08(+0.18%) |
May 22, 2017 | 44.07 | 44.40 | 43.66 | 44.39 | 292,386 | +0.63(+1.44%) |
May 19, 2017 | 43.40 | 44.50 | 43.34 | 43.76 | 381,591 | +0.29(+0.67%) |
May 18, 2017 | 43.88 | 44.44 | 43.28 | 43.47 | 201,784 | -0.44(-1.00%) |
May 17, 2017 | 44.45 | 44.79 | 43.75 | 43.91 | 194,113 | -0.65(-1.46%) |
May 16, 2017 | 44.28 | 44.86 | 44.21 | 44.56 | 235,391 | +0.56(+1.27%) |
May 15, 2017 | 43.46 | 44.28 | 43.31 | 44.00 | 159,511 | +0.44(+1.01%) |
May 12, 2017 | 43.14 | 44.00 | 43.08 | 43.56 | 205,693 | +0.09(+0.21%) |
May 11, 2017 | 43.49 | 43.77 | 42.39 | 43.47 | 279,428 | +0.27(+0.62%) |
May 10, 2017 | 42.45 | 43.63 | 42.01 | 43.20 | 366,617 | +0.35(+0.82%) |
May 09, 2017 | 41.81 | 44.04 | 41.81 | 42.85 | 372,803 | +0.55(+1.29%) |
May 08, 2017 | 41.87 | 42.37 | 41.16 | 42.30 | 238,796 | -0.20(-0.46%) |
May 05, 2017 | 42.01 | 43.00 | 41.14 | 42.50 | 140,916 | +1.35(+3.28%) |
May 04, 2017 | 40.83 | 41.63 | 40.03 | 41.15 | 61,799 | +0.36(+0.88%) |
May 03, 2017 | 40.84 | 41.34 | 39.84 | 40.79 | 63,588 | -0.09(-0.22%) |
May 02, 2017 | 40.96 | 41.67 | 40.79 | 40.88 | 82,479 | -0.19(-0.46%) |
May 01, 2017 | 41.08 | 41.74 | 40.63 | 41.07 | 31,367 | +0.08(+0.20%) |
Apr 28, 2017 | 41.00 | 41.93 | 40.71 | 40.99 | 86,581 | -0.15(-0.36%) |
Apr 27, 2017 | 40.94 | 42.20 | 40.84 | 41.14 | 81,400 | +0.21(+0.51%) |
Apr 26, 2017 | 41.01 | 41.46 | 40.58 | 40.93 | 199,262 | -0.11(-0.27%) |
Apr 25, 2017 | 40.54 | 41.35 | 39.73 | 41.04 | 136,394 | +0.66(+1.63%) |
Apr 24, 2017 | 40.04 | 40.92 | 39.65 | 40.38 | 365,230 | +0.63(+1.58%) |
Apr 21, 2017 | 39.71 | 41.22 | 39.38 | 39.75 | 150,622 | +0.29(+0.73%) |
Apr 20, 2017 | 39.80 | 41.40 | 39.39 | 39.46 | 96,780 | -0.18(-0.45%) |
Apr 19, 2017 | 39.20 | 40.25 | 39.11 | 39.64 | 72,168 | +0.64(+1.64%) |
Apr 18, 2017 | 37.81 | 39.18 | 37.00 | 39.00 | 164,504 | +0.93(+2.44%) |
Apr 17, 2017 | 40.56 | 40.67 | 37.91 | 38.07 | 141,860 | -2.45(-6.05%) |
Apr 13, 2017 | 40.53 | 41.76 | 40.44 | 40.52 | 125,038 | +0.01(+0.02%) |
Apr 12, 2017 | 39.76 | 40.58 | 39.56 | 40.51 | 327,995 | +0.75(+1.89%) |
Apr 11, 2017 | 39.68 | 39.78 | 38.99 | 39.76 | 64,219 | +0.28(+0.71%) |
Apr 10, 2017 | 39.26 | 39.95 | 39.12 | 39.48 | 86,334 | +0.52(+1.33%) |
Apr 07, 2017 | 38.66 | 39.23 | 38.64 | 38.96 | 101,305 | +0.37(+0.96%) |
Apr 06, 2017 | 38.47 | 38.72 | 38.03 | 38.59 | 75,080 | +0.35(+0.92%) |
Apr 05, 2017 | 37.24 | 38.50 | 37.09 | 38.24 | 98,998 | +0.89(+2.38%) |
Apr 04, 2017 | 37.06 | 37.49 | 36.92 | 37.35 | 61,065 | +0.37(+1.00%) |
Apr 03, 2017 | 36.52 | 37.68 | 36.30 | 36.98 | 196,076 | +0.32(+0.87%) |
Mar 31, 2017 | 36.25 | 36.70 | 34.88 | 36.66 | 97,599 | +0.40(+1.10%) |
Mar 30, 2017 | 36.43 | 36.48 | 36.02 | 36.26 | 110,097 | +0.16(+0.44%) |
Mar 29, 2017 | 36.13 | 36.76 | 35.95 | 36.10 | 65,321 | -0.09(-0.25%) |
Mar 28, 2017 | 37.09 | 37.49 | 35.91 | 36.19 | 79,338 | -0.92(-2.48%) |
Mar 27, 2017 | 36.67 | 37.15 | 36.33 | 37.11 | 78,877 | +0.23(+0.62%) |
Mar 24, 2017 | 37.22 | 37.50 | 36.84 | 36.88 | 282,753 | -0.11(-0.30%) |
Mar 23, 2017 | 36.79 | 37.42 | 36.61 | 36.99 | 62,553 | +0.22(+0.60%) |
Mar 22, 2017 | 37.08 | 37.21 | 36.46 | 36.77 | 31,565 | -0.25(-0.68%) |
Mar 21, 2017 | 37.19 | 37.43 | 36.90 | 37.02 | 60,501 | -0.33(-0.88%) |
Mar 20, 2017 | 37.07 | 37.45 | 36.88 | 37.35 | 94,777 | +0.18(+0.48%) |
Mar 17, 2017 | 36.21 | 37.20 | 36.21 | 37.17 | 163,819 | +0.86(+2.37%) |
Mar 16, 2017 | 36.83 | 36.99 | 36.08 | 36.31 | 84,499 | -0.54(-1.47%) |
Mar 15, 2017 | 35.99 | 37.69 | 35.65 | 36.85 | 563,427 | +0.81(+2.25%) |
Mar 14, 2017 | 35.98 | 36.08 | 35.75 | 36.04 | 152,441 | +0.10(+0.28%) |
Mar 13, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 80,366 | +0.44(+1.24%) |
Mar 10, 2017 | 34.85 | 35.90 | 34.85 | 35.50 | 164,886 | +0.99(+2.87%) |
Mar 09, 2017 | 35.83 | 36.05 | 31.25 | 34.51 | 688,197 | -1.39(-3.87%) |
Mar 08, 2017 | 35.61 | 36.20 | 35.61 | 35.90 | 479,997 | +0.30(+0.84%) |
Mar 07, 2017 | 35.42 | 35.70 | 35.37 | 35.60 | 278,658 | +0.16(+0.45%) |
Mar 06, 2017 | 35.60 | 35.68 | 35.32 | 35.44 | 47,680 | -0.16(-0.45%) |
Mar 03, 2017 | 34.94 | 35.88 | 34.89 | 35.60 | 334,510 | +0.66(+1.89%) |
Mar 02, 2017 | 35.00 | 35.00 | 34.78 | 34.94 | 79,840 | -0.02(-0.06%) |
Mar 01, 2017 | 35.90 | 35.90 | 34.82 | 34.96 | 102,207 | -0.99(-2.75%) |
Feb 28, 2017 | 35.69 | 35.96 | 35.69 | 35.95 | 29,085 | -0.02(-0.06%) |
Feb 27, 2017 | 36.00 | 36.00 | 35.64 | 35.97 | 50,137 | -0.07(-0.19%) |
Feb 24, 2017 | 35.95 | 36.25 | 35.65 | 36.04 | 78,384 | +0.01(+0.03%) |
Feb 23, 2017 | 35.27 | 36.55 | 35.27 | 36.03 | 57,920 | +0.18(+0.50%) |
Feb 22, 2017 | 36.60 | 37.93 | 35.56 | 35.85 | 100,371 | -0.60(-1.65%) |
Feb 21, 2017 | 35.68 | 37.02 | 35.68 | 36.45 | 143,603 | +0.66(+1.84%) |
Feb 17, 2017 | 35.79 | 35.79 | 35.79 | 0 | +0.55(+1.56%) | |
Feb 16, 2017 | 34.46 | 35.38 | 34.15 | 35.24 | 50,968 | +0.74(+2.14%) |
Feb 15, 2017 | 34.30 | 34.69 | 34.09 | 34.50 | 77,310 | +0.23(+0.67%) |
Feb 14, 2017 | 35.37 | 35.63 | 34.01 | 34.27 | 157,112 | -1.38(-3.87%) |
Feb 13, 2017 | 35.59 | 36.37 | 35.26 | 35.65 | 33,892 | +0.00(+0.00%) |
Feb 10, 2017 | 36.79 | 36.79 | 35.26 | 35.65 | 21,759 | -0.90(-2.46%) |
Feb 09, 2017 | 35.92 | 36.82 | 35.55 | 36.55 | 49,098 | +0.79(+2.21%) |
Feb 08, 2017 | 35.38 | 36.12 | 35.38 | 35.76 | 36,967 | +0.15(+0.42%) |
Feb 07, 2017 | 35.48 | 36.19 | 34.89 | 35.61 | 28,104 | +0.26(+0.74%) |
Feb 06, 2017 | 35.95 | 35.95 | 35.19 | 35.35 | 16,902 | -0.43(-1.20%) |
Feb 03, 2017 | 35.07 | 36.10 | 35.07 | 35.78 | 39,500 | +0.94(+2.70%) |
Feb 02, 2017 | 35.02 | 35.58 | 34.16 | 34.84 | 36,140 | -0.19(-0.54%) |
Feb 01, 2017 | 35.18 | 35.50 | 34.34 | 35.03 | 53,811 | -0.15(-0.43%) |
Jan 31, 2017 | 34.65 | 35.58 | 34.62 | 35.18 | 21,023 | +0.43(+1.24%) |
Jan 30, 2017 | 34.90 | 35.55 | 33.59 | 34.75 | 20,124 | -0.38(-1.08%) |
Jan 27, 2017 | 34.88 | 35.59 | 34.78 | 35.13 | 28,985 | +0.11(+0.31%) |
Jan 26, 2017 | 35.26 | 35.77 | 34.87 | 35.02 | 30,665 | -0.35(-0.99%) |
Jan 25, 2017 | 35.29 | 35.93 | 33.89 | 35.37 | 57,150 | +0.01(+0.03%) |
Jan 24, 2017 | 35.54 | 35.60 | 33.62 | 35.36 | 53,364 | +0.06(+0.17%) |
Jan 23, 2017 | 35.41 | 35.63 | 34.52 | 35.30 | 22,952 | +0.25(+0.71%) |
Jan 20, 2017 | 35.48 | 35.60 | 34.85 | 35.05 | 39,214 | -0.18(-0.51%) |
Jan 19, 2017 | 35.66 | 35.66 | 33.86 | 35.23 | 52,137 | +0.51(+1.47%) |
Jan 18, 2017 | 35.61 | 35.73 | 34.51 | 34.72 | 50,676 | -1.11(-3.10%) |
Jan 17, 2017 | 35.27 | 36.06 | 34.42 | 35.83 | 70,371 | +0.64(+1.82%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.46(+1.32%) | |
Jan 12, 2017 | 35.64 | 35.91 | 34.52 | 34.73 | 62,675 | -0.93(-2.61%) |
Jan 11, 2017 | 36.69 | 36.69 | 35.44 | 35.66 | 77,979 | -0.88(-2.41%) |
Jan 10, 2017 | 34.54 | 36.59 | 33.18 | 36.54 | 205,069 | +2.14(+6.22%) |
Jan 09, 2017 | 33.88 | 34.72 | 33.75 | 34.40 | 59,732 | +0.45(+1.33%) |
Jan 06, 2017 | 33.94 | 34.67 | 33.71 | 33.95 | 47,422 | -0.07(-0.21%) |
Jan 05, 2017 | 33.89 | 34.82 | 33.84 | 34.02 | 47,642 | +0.14(+0.41%) |
Jan 04, 2017 | 33.80 | 34.39 | 33.74 | 33.88 | 31,536 | +0.19(+0.56%) |
Jan 03, 2017 | 33.80 | 34.35 | 33.55 | 33.69 | 55,628 | -0.11(-0.33%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
Dec 29, 2016 | 33.76 | 33.98 | 33.39 | 33.70 | 55,707 | +0.05(+0.15%) |
Dec 28, 2016 | 33.43 | 33.89 | 33.13 | 33.65 | 48,675 | +0.22(+0.66%) |
Dec 27, 2016 | 33.01 | 33.75 | 32.81 | 33.43 | 30,106 | +0.26(+0.78%) |
Dec 23, 2016 | 33.17 | 33.17 | 33.17 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 32.08 | 33.15 | 32.08 | 33.14 | 52,159 | +0.32(+0.98%) |
Dec 21, 2016 | 32.63 | 33.29 | 32.32 | 32.82 | 72,963 | +0.44(+1.36%) |
Dec 20, 2016 | 32.46 | 32.91 | 32.27 | 32.38 | 57,599 | -0.07(-0.22%) |
Dec 19, 2016 | 33.37 | 33.37 | 32.23 | 32.45 | 47,584 | -0.54(-1.64%) |
Dec 16, 2016 | 32.84 | 33.58 | 32.37 | 32.99 | 66,123 | +0.36(+1.10%) |
Dec 15, 2016 | 33.04 | 33.46 | 32.43 | 32.63 | 42,276 | -0.27(-0.82%) |
Dec 14, 2016 | 34.20 | 34.55 | 32.84 | 32.90 | 77,792 | -1.64(-4.75%) |
Dec 13, 2016 | 34.75 | 34.97 | 34.14 | 34.54 | 107,987 | +0.13(+0.38%) |
Dec 12, 2016 | 34.30 | 34.63 | 33.60 | 34.41 | 61,174 | -0.08(-0.23%) |
Dec 09, 2016 | 34.47 | 34.92 | 34.39 | 34.49 | 70,977 | +0.02(+0.06%) |
Dec 08, 2016 | 34.64 | 34.94 | 34.30 | 34.47 | 66,443 | -0.10(-0.29%) |
Dec 07, 2016 | 34.54 | 34.98 | 34.30 | 34.57 | 96,844 | -0.15(-0.43%) |
Dec 06, 2016 | 35.23 | 35.23 | 34.44 | 34.72 | 25,161 | -0.14(-0.40%) |
Dec 05, 2016 | 35.52 | 35.68 | 34.65 | 34.86 | 57,425 | -0.48(-1.36%) |
Dec 02, 2016 | 35.35 | 35.67 | 34.89 | 35.34 | 47,954 | -0.06(-0.17%) |