Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.95 | 43.16 | 42.93 | 43.13 | 193,452 | +0.49(+1.16%) |
Nov 29, 2017 | 42.55 | 42.71 | 42.36 | 42.63 | 177,516 | +0.15(+0.35%) |
Nov 28, 2017 | 42.50 | 42.57 | 42.32 | 42.49 | 156,824 | +0.08(+0.18%) |
Nov 27, 2017 | 42.57 | 42.59 | 42.37 | 42.41 | 147,405 | -0.27(-0.63%) |
Nov 24, 2017 | 42.47 | 42.68 | 42.43 | 42.68 | 97,407 | +0.38(+0.90%) |
Nov 22, 2017 | 42.32 | 42.44 | 42.14 | 42.30 | 137,122 | -0.18(-0.43%) |
Nov 21, 2017 | 42.05 | 42.50 | 42.04 | 42.48 | 77,936 | +0.47(+1.11%) |
Nov 20, 2017 | 42.02 | 42.11 | 41.97 | 42.01 | 86,512 | -0.21(-0.49%) |
Nov 17, 2017 | 42.37 | 42.37 | 42.12 | 42.22 | 139,905 | -0.28(-0.65%) |
Nov 16, 2017 | 42.37 | 42.54 | 42.27 | 42.50 | 242,416 | +0.58(+1.38%) |
Nov 15, 2017 | 42.02 | 42.17 | 41.91 | 41.92 | 158,624 | -0.60(-1.40%) |
Nov 14, 2017 | 42.48 | 42.59 | 42.35 | 42.51 | 171,591 | +0.47(+1.11%) |
Nov 13, 2017 | 41.73 | 42.11 | 41.70 | 42.05 | 124,169 | +0.18(+0.43%) |
Nov 10, 2017 | 41.86 | 41.97 | 41.60 | 41.86 | 112,264 | -0.34(-0.80%) |
Nov 09, 2017 | 41.92 | 42.21 | 41.92 | 42.20 | 132,361 | +0.11(+0.27%) |
Nov 08, 2017 | 42.11 | 42.23 | 41.89 | 42.09 | 379,452 | +0.08(+0.19%) |
Nov 07, 2017 | 42.21 | 42.28 | 41.89 | 42.01 | 557,447 | +0.07(+0.16%) |
Nov 06, 2017 | 42.17 | 42.35 | 41.67 | 41.94 | 547,816 | +0.16(+0.39%) |
Nov 03, 2017 | 41.56 | 41.87 | 41.37 | 41.78 | 853,051 | +0.41(+1.00%) |
Nov 02, 2017 | 41.45 | 41.64 | 41.28 | 41.36 | 1,086,323 | -0.56(-1.34%) |
Nov 01, 2017 | 42.06 | 42.08 | 41.57 | 41.92 | 804,630 | +0.10(+0.23%) |
Oct 31, 2017 | 41.92 | 42.03 | 41.68 | 41.83 | 191,689 | -0.03(-0.08%) |
Oct 30, 2017 | 41.88 | 41.92 | 41.71 | 41.86 | 506,099 | +0.00(+0.00%) |
Oct 27, 2017 | 41.91 | 42.01 | 41.79 | 41.86 | 339,071 | +0.10(+0.23%) |
Oct 26, 2017 | 42.03 | 42.03 | 41.66 | 41.77 | 1,548,821 | -0.24(-0.58%) |
Oct 25, 2017 | 42.16 | 42.18 | 41.78 | 42.01 | 1,093,458 | -0.30(-0.72%) |
Oct 24, 2017 | 42.18 | 42.38 | 42.00 | 42.31 | 103,390 | +0.10(+0.25%) |
Oct 23, 2017 | 42.07 | 42.33 | 42.05 | 42.21 | 114,369 | -0.06(-0.14%) |
Oct 20, 2017 | 42.21 | 42.37 | 42.12 | 42.27 | 80,560 | -0.05(-0.12%) |
Oct 19, 2017 | 42.19 | 42.37 | 42.17 | 42.32 | 133,517 | +0.40(+0.95%) |
Oct 18, 2017 | 41.94 | 41.98 | 41.75 | 41.92 | 107,889 | +0.34(+0.81%) |
Oct 17, 2017 | 41.11 | 41.65 | 41.10 | 41.59 | 153,709 | +0.01(+0.02%) |
Oct 16, 2017 | 41.41 | 41.66 | 41.35 | 41.58 | 110,617 | +0.04(+0.10%) |
Oct 13, 2017 | 41.60 | 41.63 | 41.40 | 41.54 | 166,120 | +0.04(+0.10%) |
Oct 12, 2017 | 41.48 | 41.60 | 41.45 | 41.49 | 99,310 | -0.23(-0.56%) |
Oct 11, 2017 | 41.89 | 41.90 | 41.61 | 41.73 | 177,097 | +0.45(+1.09%) |
Oct 10, 2017 | 41.18 | 41.48 | 40.80 | 41.28 | 249,795 | -0.48(-1.16%) |
Oct 09, 2017 | 42.29 | 42.31 | 41.75 | 41.76 | 225,607 | -0.55(-1.31%) |
Oct 06, 2017 | 42.26 | 42.39 | 42.21 | 42.31 | 89,556 | -0.10(-0.22%) |
Oct 05, 2017 | 42.42 | 42.54 | 42.27 | 42.41 | 193,361 | -0.73(-1.68%) |
Oct 04, 2017 | 43.14 | 43.34 | 43.04 | 43.14 | 212,600 | +0.15(+0.34%) |
Oct 03, 2017 | 42.82 | 43.00 | 42.72 | 42.99 | 147,476 | +0.26(+0.61%) |
Oct 02, 2017 | 42.57 | 42.74 | 42.55 | 42.73 | 192,649 | +0.46(+1.08%) |
Sep 29, 2017 | 42.11 | 42.27 | 42.00 | 42.27 | 162,578 | +0.25(+0.60%) |
Sep 28, 2017 | 42.03 | 42.16 | 41.98 | 42.02 | 180,566 | +0.77(+1.87%) |
Sep 27, 2017 | 41.17 | 41.36 | 41.15 | 41.25 | 227,484 | -0.41(-1.00%) |
Sep 26, 2017 | 41.56 | 41.68 | 41.35 | 41.67 | 270,366 | -0.06(-0.15%) |
Sep 25, 2017 | 42.05 | 42.09 | 41.62 | 41.73 | 460,557 | +0.13(+0.31%) |
Sep 22, 2017 | 42.43 | 42.44 | 41.45 | 41.60 | 543,457 | -0.65(-1.53%) |
Sep 21, 2017 | 42.18 | 42.31 | 42.10 | 42.24 | 62,100 | -0.16(-0.39%) |
Sep 20, 2017 | 42.55 | 42.67 | 42.14 | 42.41 | 170,893 | -0.37(-0.87%) |
Sep 19, 2017 | 42.81 | 42.86 | 42.66 | 42.78 | 233,327 | +0.39(+0.92%) |
Sep 18, 2017 | 42.37 | 42.42 | 42.22 | 42.39 | 112,776 | +0.24(+0.57%) |
Sep 15, 2017 | 42.33 | 42.33 | 42.05 | 42.15 | 122,797 | +0.24(+0.58%) |
Sep 14, 2017 | 41.79 | 42.00 | 41.74 | 41.91 | 86,504 | +0.15(+0.35%) |
Sep 13, 2017 | 41.77 | 41.90 | 41.75 | 41.76 | 288,749 | -0.29(-0.68%) |
Sep 12, 2017 | 41.73 | 42.10 | 41.65 | 42.05 | 506,745 | +0.28(+0.66%) |
Sep 11, 2017 | 41.59 | 41.86 | 41.56 | 41.77 | 255,277 | +0.29(+0.71%) |
Sep 08, 2017 | 41.30 | 41.48 | 41.17 | 41.48 | 298,151 | +0.03(+0.08%) |
Sep 07, 2017 | 41.31 | 41.51 | 41.18 | 41.44 | 337,180 | +0.37(+0.91%) |
Sep 06, 2017 | 40.90 | 41.07 | 40.71 | 41.07 | 222,108 | +0.36(+0.89%) |
Sep 05, 2017 | 40.74 | 40.91 | 40.55 | 40.71 | 91,983 | -0.08(-0.19%) |
Sep 01, 2017 | 40.82 | 40.85 | 40.66 | 40.78 | 391,766 | +0.14(+0.34%) |
Aug 31, 2017 | 40.12 | 40.65 | 40.07 | 40.65 | 186,839 | +0.32(+0.79%) |
Aug 30, 2017 | 40.35 | 40.42 | 40.17 | 40.33 | 148,273 | -0.09(-0.21%) |
Aug 29, 2017 | 40.33 | 40.48 | 40.31 | 40.41 | 99,829 | -0.08(-0.19%) |
Aug 28, 2017 | 40.54 | 40.62 | 40.42 | 40.49 | 80,427 | -0.12(-0.30%) |
Aug 25, 2017 | 40.52 | 40.73 | 40.45 | 40.61 | 79,983 | +0.12(+0.30%) |
Aug 24, 2017 | 40.82 | 40.91 | 40.49 | 40.49 | 397,640 | -0.28(-0.68%) |
Aug 23, 2017 | 40.64 | 40.79 | 40.61 | 40.77 | 155,856 | +0.09(+0.21%) |
Aug 22, 2017 | 40.42 | 40.71 | 40.35 | 40.68 | 244,162 | +0.63(+1.58%) |
Aug 21, 2017 | 40.09 | 40.13 | 39.88 | 40.05 | 122,724 | -0.05(-0.13%) |
Aug 18, 2017 | 40.43 | 40.43 | 40.07 | 40.10 | 117,266 | -0.08(-0.19%) |
Aug 17, 2017 | 40.35 | 40.61 | 40.17 | 40.18 | 187,041 | -0.03(-0.06%) |
Aug 16, 2017 | 40.15 | 40.27 | 40.04 | 40.20 | 477,985 | -0.10(-0.24%) |
Aug 15, 2017 | 39.97 | 40.30 | 39.82 | 40.30 | 322,924 | +0.50(+1.26%) |
Aug 14, 2017 | 39.71 | 39.88 | 39.62 | 39.80 | 190,917 | +0.16(+0.39%) |
Aug 11, 2017 | 39.49 | 39.71 | 39.43 | 39.64 | 272,388 | +0.78(+2.00%) |
Aug 10, 2017 | 39.08 | 39.11 | 38.80 | 38.86 | 208,164 | -0.65(-1.64%) |
Aug 09, 2017 | 39.56 | 39.56 | 39.30 | 39.51 | 180,808 | -0.10(-0.26%) |
Aug 08, 2017 | 39.60 | 39.79 | 39.51 | 39.62 | 338,384 | -0.28(-0.69%) |
Aug 07, 2017 | 39.37 | 39.91 | 39.35 | 39.89 | 404,049 | -0.27(-0.67%) |
Aug 04, 2017 | 40.15 | 40.19 | 39.90 | 40.16 | 166,838 | +0.15(+0.37%) |
Aug 03, 2017 | 40.01 | 40.13 | 39.91 | 40.01 | 181,697 | +0.15(+0.37%) |
Aug 02, 2017 | 40.61 | 40.61 | 39.75 | 39.87 | 346,671 | -1.05(-2.58%) |
Aug 01, 2017 | 41.28 | 41.56 | 40.84 | 40.92 | 220,128 | +0.22(+0.53%) |
Jul 31, 2017 | 40.96 | 40.96 | 40.68 | 40.71 | 163,929 | -0.13(-0.32%) |
Jul 28, 2017 | 40.77 | 40.97 | 40.75 | 40.84 | 256,923 | +0.03(+0.06%) |
Jul 27, 2017 | 41.15 | 41.21 | 40.77 | 40.81 | 165,611 | -0.30(-0.74%) |
Jul 26, 2017 | 41.03 | 41.26 | 40.97 | 41.11 | 229,109 | -0.16(-0.38%) |
Jul 25, 2017 | 41.48 | 41.52 | 41.20 | 41.27 | 104,037 | +0.16(+0.40%) |
Jul 24, 2017 | 40.96 | 41.16 | 40.90 | 41.10 | 174,517 | -0.01(-0.02%) |
Jul 21, 2017 | 40.97 | 41.15 | 40.82 | 41.11 | 256,500 | -0.61(-1.47%) |
Jul 20, 2017 | 41.65 | 41.78 | 41.49 | 41.73 | 191,220 | -0.07(-0.17%) |
Jul 19, 2017 | 41.86 | 41.88 | 41.60 | 41.79 | 145,906 | -0.35(-0.82%) |
Jul 18, 2017 | 42.20 | 42.22 | 42.03 | 42.14 | 445,057 | -0.36(-0.85%) |
Jul 17, 2017 | 42.43 | 42.61 | 42.37 | 42.50 | 62,886 | -0.12(-0.28%) |
Jul 14, 2017 | 42.47 | 42.74 | 42.37 | 42.62 | 79,871 | +0.54(+1.27%) |
Jul 13, 2017 | 42.10 | 42.17 | 41.93 | 42.09 | 73,200 | -0.06(-0.14%) |
Jul 12, 2017 | 41.83 | 42.20 | 41.82 | 42.15 | 71,600 | +0.72(+1.73%) |
Jul 11, 2017 | 41.27 | 41.48 | 41.17 | 41.43 | 80,621 | +0.07(+0.17%) |
Jul 10, 2017 | 41.41 | 41.49 | 41.34 | 41.36 | 67,157 | +0.00(+0.00%) |
Jul 07, 2017 | 41.15 | 41.37 | 41.01 | 41.36 | 104,318 | +0.08(+0.19%) |
Jul 06, 2017 | 41.35 | 41.39 | 41.14 | 41.28 | 110,400 | -0.54(-1.28%) |
Jul 05, 2017 | 41.41 | 41.83 | 41.36 | 41.82 | 137,454 | +0.16(+0.37%) |
Jul 03, 2017 | 41.39 | 41.75 | 41.35 | 41.67 | 81,033 | -0.12(-0.29%) |
Jun 30, 2017 | 41.93 | 41.93 | 41.55 | 41.79 | 158,508 | +0.09(+0.21%) |
Jun 29, 2017 | 41.97 | 41.97 | 41.52 | 41.70 | 137,584 | -0.83(-1.95%) |
Jun 28, 2017 | 42.27 | 42.56 | 42.23 | 42.53 | 67,643 | +0.34(+0.80%) |
Jun 27, 2017 | 42.18 | 42.41 | 42.12 | 42.19 | 93,375 | -0.05(-0.12%) |
Jun 26, 2017 | 42.38 | 42.46 | 42.22 | 42.24 | 200,818 | -0.16(-0.37%) |
Jun 23, 2017 | 42.47 | 42.70 | 42.30 | 42.40 | 258,556 | -0.24(-0.57%) |
Jun 22, 2017 | 42.53 | 42.75 | 42.47 | 42.64 | 78,114 | +0.45(+1.07%) |
Jun 21, 2017 | 42.00 | 42.23 | 41.99 | 42.19 | 114,238 | -0.19(-0.45%) |
Jun 20, 2017 | 42.56 | 42.66 | 42.30 | 42.38 | 94,691 | -0.38(-0.89%) |
Jun 19, 2017 | 42.88 | 42.88 | 42.68 | 42.76 | 124,007 | -0.04(-0.10%) |
Jun 16, 2017 | 42.65 | 42.88 | 42.57 | 42.81 | 79,260 | +0.40(+0.94%) |
Jun 15, 2017 | 42.30 | 42.46 | 42.14 | 42.41 | 91,818 | -0.73(-1.70%) |
Jun 14, 2017 | 43.35 | 43.42 | 42.96 | 43.14 | 160,861 | +0.45(+1.05%) |
Jun 13, 2017 | 42.30 | 42.75 | 42.28 | 42.69 | 275,482 | +0.62(+1.48%) |
Jun 12, 2017 | 41.94 | 42.09 | 41.77 | 42.07 | 215,169 | +0.11(+0.27%) |
Jun 09, 2017 | 41.82 | 42.00 | 41.75 | 41.96 | 160,642 | +0.65(+1.57%) |
Jun 08, 2017 | 41.48 | 41.53 | 41.28 | 41.31 | 153,933 | +0.07(+0.17%) |
Jun 07, 2017 | 41.37 | 41.52 | 41.21 | 41.24 | 137,594 | -0.63(-1.51%) |
Jun 06, 2017 | 41.73 | 41.99 | 41.73 | 41.87 | 113,179 | +0.00(+0.00%) |
Jun 05, 2017 | 41.99 | 42.02 | 41.83 | 41.87 | 89,047 | -0.23(-0.55%) |
Jun 02, 2017 | 42.08 | 42.19 | 41.99 | 42.11 | 179,233 | +0.67(+1.63%) |
Jun 01, 2017 | 41.19 | 41.47 | 41.19 | 41.43 | 108,183 | +0.17(+0.42%) |
May 31, 2017 | 41.03 | 41.44 | 41.00 | 41.26 | 234,049 | +1.19(+2.98%) |
May 30, 2017 | 40.09 | 40.23 | 39.96 | 40.07 | 146,108 | -0.24(-0.60%) |
May 26, 2017 | 40.37 | 40.40 | 40.25 | 40.31 | 181,114 | +0.22(+0.54%) |
May 25, 2017 | 39.87 | 40.15 | 39.86 | 40.09 | 105,655 | +0.48(+1.22%) |
May 24, 2017 | 39.47 | 39.63 | 39.43 | 39.61 | 110,655 | +0.00(+0.00%) |
May 23, 2017 | 39.91 | 39.97 | 39.57 | 39.61 | 80,042 | -0.21(-0.52%) |
May 22, 2017 | 39.77 | 39.95 | 39.75 | 39.81 | 112,133 | +0.30(+0.77%) |
May 19, 2017 | 39.50 | 39.62 | 39.44 | 39.51 | 142,521 | +0.08(+0.20%) |
May 18, 2017 | 39.50 | 39.60 | 39.42 | 39.43 | 230,120 | +0.32(+0.82%) |
May 17, 2017 | 39.38 | 39.48 | 39.08 | 39.11 | 249,534 | -0.86(-2.14%) |
May 16, 2017 | 40.36 | 40.36 | 39.95 | 39.97 | 266,580 | -0.09(-0.22%) |
May 15, 2017 | 40.09 | 40.19 | 40.03 | 40.06 | 151,434 | -0.24(-0.60%) |
May 12, 2017 | 40.08 | 40.37 | 40.03 | 40.30 | 169,997 | +0.32(+0.80%) |
May 11, 2017 | 39.84 | 40.03 | 39.67 | 39.98 | 148,417 | +0.16(+0.39%) |
May 10, 2017 | 40.04 | 40.05 | 39.64 | 39.82 | 213,211 | -0.07(-0.17%) |
May 09, 2017 | 39.88 | 40.05 | 39.81 | 39.89 | 133,914 | +0.28(+0.71%) |
May 08, 2017 | 39.63 | 39.71 | 39.58 | 39.61 | 299,548 | -0.41(-1.03%) |
May 05, 2017 | 39.58 | 40.03 | 39.47 | 40.02 | 235,210 | +0.47(+1.19%) |
May 04, 2017 | 39.17 | 39.57 | 39.17 | 39.55 | 359,425 | +0.55(+1.40%) |
May 03, 2017 | 38.83 | 39.04 | 38.63 | 39.00 | 499,645 | -0.03(-0.07%) |
May 02, 2017 | 38.69 | 39.09 | 38.60 | 39.03 | 241,051 | +0.99(+2.61%) |
May 01, 2017 | 37.93 | 38.09 | 37.89 | 38.04 | 101,721 | +0.05(+0.14%) |
Apr 28, 2017 | 38.24 | 38.27 | 37.88 | 37.99 | 154,228 | -0.16(-0.43%) |
Apr 27, 2017 | 38.18 | 38.28 | 38.09 | 38.15 | 159,405 | +0.04(+0.11%) |
Apr 26, 2017 | 37.98 | 38.23 | 37.94 | 38.11 | 147,818 | +0.06(+0.16%) |
Apr 25, 2017 | 37.89 | 38.07 | 37.83 | 38.05 | 332,524 | +0.45(+1.21%) |
Apr 24, 2017 | 37.62 | 37.77 | 37.55 | 37.59 | 270,627 | +1.08(+2.95%) |
Apr 21, 2017 | 36.45 | 36.59 | 36.40 | 36.52 | 204,738 | -0.10(-0.28%) |
Apr 20, 2017 | 36.65 | 36.73 | 36.56 | 36.62 | 93,558 | +0.08(+0.21%) |
Apr 19, 2017 | 36.70 | 36.74 | 36.54 | 36.54 | 145,724 | -0.12(-0.33%) |
Apr 18, 2017 | 36.52 | 36.68 | 36.47 | 36.66 | 178,818 | +0.29(+0.80%) |
Apr 17, 2017 | 36.30 | 36.41 | 36.29 | 36.37 | 105,233 | +0.17(+0.47%) |
Apr 13, 2017 | 36.51 | 36.51 | 36.19 | 36.20 | 172,009 | +0.11(+0.31%) |
Apr 12, 2017 | 35.81 | 36.12 | 35.77 | 36.09 | 244,191 | +0.41(+1.15%) |
Apr 11, 2017 | 35.72 | 35.82 | 35.52 | 35.68 | 256,031 | +0.03(+0.10%) |
Apr 10, 2017 | 35.59 | 35.70 | 35.54 | 35.64 | 119,432 | +0.06(+0.17%) |
Apr 07, 2017 | 35.57 | 35.65 | 35.52 | 35.58 | 133,626 | -0.05(-0.14%) |
Apr 06, 2017 | 35.62 | 35.67 | 35.53 | 35.63 | 183,448 | +0.16(+0.46%) |
Apr 05, 2017 | 35.56 | 35.71 | 35.44 | 35.47 | 353,538 | -0.58(-1.61%) |
Apr 04, 2017 | 36.16 | 36.17 | 35.91 | 36.05 | 114,177 | -0.12(-0.33%) |
Apr 03, 2017 | 36.15 | 36.24 | 36.03 | 36.17 | 105,560 | +0.16(+0.45%) |
Mar 31, 2017 | 36.04 | 36.14 | 35.93 | 36.01 | 238,317 | +0.05(+0.14%) |
Mar 30, 2017 | 35.99 | 36.08 | 35.92 | 35.96 | 79,712 | -0.15(-0.40%) |
Mar 29, 2017 | 36.05 | 36.19 | 36.03 | 36.11 | 128,255 | -0.03(-0.09%) |
Mar 28, 2017 | 35.98 | 36.20 | 35.93 | 36.14 | 134,403 | +0.19(+0.52%) |
Mar 27, 2017 | 35.75 | 35.97 | 35.72 | 35.95 | 115,650 | +0.14(+0.38%) |
Mar 24, 2017 | 35.74 | 35.90 | 35.63 | 35.81 | 87,468 | +0.28(+0.79%) |
Mar 23, 2017 | 35.37 | 35.66 | 35.37 | 35.53 | 111,671 | +0.09(+0.24%) |
Mar 22, 2017 | 35.25 | 35.50 | 35.20 | 35.45 | 125,758 | +0.22(+0.63%) |
Mar 21, 2017 | 35.42 | 35.57 | 35.21 | 35.22 | 239,471 | -1.18(-3.24%) |
Mar 20, 2017 | 36.52 | 36.53 | 36.35 | 36.40 | 123,987 | +0.21(+0.59%) |
Mar 17, 2017 | 36.19 | 36.27 | 36.11 | 36.19 | 143,767 | -0.06(-0.17%) |
Mar 16, 2017 | 36.32 | 36.37 | 36.10 | 36.25 | 114,974 | -0.15(-0.42%) |
Mar 15, 2017 | 36.09 | 36.43 | 36.07 | 36.40 | 136,084 | +0.32(+0.88%) |
Mar 14, 2017 | 36.08 | 36.28 | 36.05 | 36.09 | 132,849 | +0.05(+0.14%) |
Mar 13, 2017 | 35.89 | 36.07 | 35.89 | 36.04 | 112,912 | -0.06(-0.17%) |
Mar 10, 2017 | 35.83 | 36.13 | 35.75 | 36.10 | 196,503 | +0.34(+0.96%) |
Mar 09, 2017 | 35.81 | 35.84 | 35.58 | 35.75 | 247,529 | +0.68(+1.95%) |
Mar 08, 2017 | 35.35 | 35.43 | 35.05 | 35.07 | 236,103 | -0.44(-1.25%) |
Mar 07, 2017 | 35.32 | 35.58 | 35.15 | 35.52 | 211,517 | +0.09(+0.24%) |
Mar 06, 2017 | 35.47 | 35.50 | 35.27 | 35.43 | 156,177 | -0.44(-1.24%) |
Mar 03, 2017 | 35.54 | 35.90 | 35.44 | 35.87 | 93,888 | +0.23(+0.65%) |
Mar 02, 2017 | 35.50 | 35.69 | 35.49 | 35.64 | 121,142 | -0.19(-0.52%) |
Mar 01, 2017 | 35.52 | 35.89 | 35.46 | 35.83 | 187,964 | +0.24(+0.67%) |
Feb 28, 2017 | 35.61 | 35.73 | 35.56 | 35.59 | 210,505 | +0.14(+0.39%) |
Feb 27, 2017 | 35.25 | 35.49 | 35.24 | 35.46 | 284,459 | +0.22(+0.63%) |
Feb 24, 2017 | 35.13 | 35.34 | 35.11 | 35.23 | 251,987 | -0.33(-0.94%) |
Feb 23, 2017 | 35.64 | 35.71 | 35.54 | 35.57 | 328,064 | -0.42(-1.16%) |
Feb 22, 2017 | 35.79 | 36.03 | 35.62 | 35.99 | 368,381 | +0.81(+2.31%) |
Feb 21, 2017 | 34.73 | 35.22 | 34.70 | 35.17 | 256,803 | +0.52(+1.50%) |
Feb 17, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.90 | 35.08 | 34.88 | 35.06 | 264,195 | +0.30(+0.86%) |
Feb 15, 2017 | 34.50 | 34.86 | 34.50 | 34.76 | 278,101 | +0.02(+0.05%) |
Feb 14, 2017 | 34.75 | 34.94 | 34.59 | 34.75 | 160,413 | -0.11(-0.32%) |
Feb 13, 2017 | 35.08 | 35.12 | 34.83 | 34.86 | 158,875 | -0.26(-0.73%) |
Feb 10, 2017 | 34.97 | 35.17 | 34.93 | 35.11 | 105,198 | +0.15(+0.42%) |
Feb 09, 2017 | 34.94 | 35.00 | 34.83 | 34.97 | 101,319 | -0.05(-0.15%) |
Feb 08, 2017 | 34.86 | 35.03 | 34.81 | 35.02 | 140,825 | +0.22(+0.64%) |
Feb 07, 2017 | 34.87 | 34.90 | 34.68 | 34.80 | 122,288 | +0.01(+0.02%) |
Feb 06, 2017 | 34.91 | 35.02 | 34.69 | 34.79 | 156,831 | -0.55(-1.55%) |
Feb 03, 2017 | 35.25 | 35.36 | 35.17 | 35.34 | 146,144 | +0.05(+0.15%) |
Feb 02, 2017 | 35.37 | 35.44 | 35.23 | 35.28 | 188,644 | +0.10(+0.29%) |
Feb 01, 2017 | 34.96 | 35.22 | 34.88 | 35.18 | 180,918 | +0.31(+0.88%) |
Jan 31, 2017 | 34.56 | 34.89 | 34.52 | 34.87 | 123,325 | +0.34(+0.99%) |
Jan 30, 2017 | 34.50 | 34.58 | 34.43 | 34.53 | 132,566 | -0.40(-1.15%) |
Jan 27, 2017 | 34.91 | 34.96 | 34.81 | 34.93 | 151,473 | +0.15(+0.44%) |
Jan 26, 2017 | 35.06 | 35.09 | 34.72 | 34.78 | 208,749 | +0.40(+1.17%) |
Jan 25, 2017 | 34.23 | 34.40 | 34.21 | 34.38 | 236,931 | +0.04(+0.12%) |
Jan 24, 2017 | 34.45 | 34.50 | 34.27 | 34.34 | 156,657 | -0.20(-0.57%) |
Jan 23, 2017 | 34.52 | 34.58 | 34.34 | 34.53 | 202,517 | +0.04(+0.12%) |
Jan 20, 2017 | 34.54 | 34.61 | 34.42 | 34.49 | 229,398 | +0.07(+0.20%) |
Jan 19, 2017 | 34.36 | 34.51 | 34.34 | 34.42 | 241,351 | -0.28(-0.81%) |
Jan 18, 2017 | 34.84 | 34.90 | 34.66 | 34.70 | 134,093 | -0.28(-0.81%) |
Jan 17, 2017 | 34.87 | 35.03 | 34.80 | 34.99 | 295,444 | +0.24(+0.69%) |
Jan 13, 2017 | 34.75 | 34.75 | 34.75 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.22 | 34.46 | 34.22 | 34.44 | 208,765 | +0.03(+0.07%) |
Jan 11, 2017 | 34.16 | 34.44 | 34.06 | 34.41 | 190,263 | -0.25(-0.72%) |
Jan 10, 2017 | 34.63 | 34.81 | 34.58 | 34.66 | 317,423 | +0.73(+2.14%) |
Jan 09, 2017 | 33.82 | 34.06 | 33.73 | 33.93 | 510,862 | -2.44(-6.70%) |
Jan 06, 2017 | 36.45 | 36.46 | 36.29 | 36.37 | 149,108 | -0.16(-0.44%) |
Jan 05, 2017 | 36.25 | 36.58 | 36.21 | 36.53 | 163,162 | +0.21(+0.56%) |
Jan 04, 2017 | 36.06 | 36.34 | 36.04 | 36.33 | 166,296 | +0.14(+0.38%) |
Jan 03, 2017 | 36.05 | 36.23 | 35.94 | 36.19 | 146,052 | +0.11(+0.31%) |
Dec 30, 2016 | 36.08 | 36.08 | 36.08 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.41 | 36.53 | 36.33 | 36.33 | 140,793 | +0.38(+1.05%) |
Dec 28, 2016 | 36.25 | 36.28 | 35.94 | 35.95 | 214,146 | -0.41(-1.13%) |
Dec 27, 2016 | 36.46 | 36.52 | 36.34 | 36.36 | 158,148 | +0.13(+0.35%) |
Dec 23, 2016 | 36.23 | 36.23 | 36.23 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.31 | 36.43 | 36.18 | 36.19 | 210,692 | +0.21(+0.59%) |
Dec 21, 2016 | 36.10 | 36.16 | 35.98 | 35.98 | 252,072 | +0.33(+0.94%) |
Dec 20, 2016 | 35.41 | 35.80 | 35.41 | 35.64 | 225,180 | +0.49(+1.39%) |
Dec 19, 2016 | 35.34 | 35.50 | 35.13 | 35.16 | 185,211 | -0.08(-0.22%) |
Dec 16, 2016 | 35.05 | 35.27 | 35.05 | 35.23 | 217,624 | +0.43(+1.23%) |
Dec 15, 2016 | 34.71 | 34.90 | 34.57 | 34.81 | 243,966 | +0.16(+0.47%) |
Dec 14, 2016 | 35.31 | 35.32 | 34.58 | 34.64 | 246,408 | -0.83(-2.34%) |
Dec 13, 2016 | 35.32 | 35.68 | 35.28 | 35.47 | 284,146 | +0.18(+0.51%) |
Dec 12, 2016 | 35.16 | 35.39 | 35.11 | 35.29 | 230,364 | +0.39(+1.13%) |
Dec 09, 2016 | 34.77 | 35.00 | 34.76 | 34.90 | 175,177 | +0.91(+2.69%) |
Dec 08, 2016 | 34.05 | 34.16 | 33.91 | 33.99 | 208,235 | -0.07(-0.20%) |
Dec 07, 2016 | 34.01 | 34.18 | 33.89 | 34.05 | 216,612 | -0.34(-0.99%) |
Dec 06, 2016 | 34.23 | 34.45 | 34.21 | 34.40 | 260,584 | +0.70(+2.08%) |
Dec 05, 2016 | 33.52 | 33.71 | 33.42 | 33.69 | 215,339 | +0.63(+1.91%) |
Dec 02, 2016 | 32.88 | 33.28 | 32.84 | 33.06 | 155,649 | +0.27(+0.81%) |