Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.73 | 40.55 | 39.73 | 40.50 | 1,034,082 | +0.85(+2.13%) |
Nov 29, 2017 | 40.62 | 40.62 | 39.48 | 39.65 | 572,609 | -0.92(-2.28%) |
Nov 28, 2017 | 40.01 | 40.61 | 40.01 | 40.57 | 831,850 | +0.55(+1.37%) |
Nov 27, 2017 | 40.11 | 40.47 | 39.98 | 40.02 | 870,074 | -0.20(-0.49%) |
Nov 24, 2017 | 40.28 | 40.57 | 40.04 | 40.22 | 287,336 | -0.05(-0.13%) |
Nov 22, 2017 | 40.72 | 40.72 | 40.10 | 40.27 | 599,300 | -0.38(-0.93%) |
Nov 21, 2017 | 40.60 | 40.91 | 40.43 | 40.65 | 578,399 | +0.19(+0.47%) |
Nov 20, 2017 | 40.12 | 40.60 | 40.12 | 40.46 | 405,396 | +0.43(+1.08%) |
Nov 17, 2017 | 39.83 | 40.23 | 39.62 | 40.03 | 554,122 | +0.12(+0.31%) |
Nov 16, 2017 | 39.65 | 40.23 | 39.31 | 39.90 | 966,980 | +0.42(+1.06%) |
Nov 15, 2017 | 39.50 | 39.73 | 39.15 | 39.49 | 604,600 | -0.32(-0.80%) |
Nov 14, 2017 | 39.57 | 39.87 | 39.41 | 39.81 | 495,859 | +0.16(+0.41%) |
Nov 13, 2017 | 39.80 | 39.92 | 39.31 | 39.64 | 964,504 | -0.42(-1.04%) |
Nov 10, 2017 | 40.01 | 40.27 | 39.80 | 40.06 | 534,642 | +0.02(+0.05%) |
Nov 09, 2017 | 40.51 | 40.51 | 39.80 | 40.04 | 713,243 | -0.70(-1.73%) |
Nov 08, 2017 | 40.62 | 40.87 | 40.32 | 40.74 | 756,738 | +0.17(+0.41%) |
Nov 07, 2017 | 40.72 | 40.72 | 40.19 | 40.58 | 796,047 | -0.09(-0.23%) |
Nov 06, 2017 | 40.66 | 41.00 | 40.47 | 40.67 | 604,753 | +0.02(+0.04%) |
Nov 03, 2017 | 40.39 | 40.76 | 40.20 | 40.66 | 568,277 | +0.32(+0.80%) |
Nov 02, 2017 | 40.11 | 40.69 | 39.96 | 40.33 | 573,720 | +0.18(+0.44%) |
Nov 01, 2017 | 40.85 | 40.93 | 40.15 | 40.16 | 671,305 | -0.40(-0.99%) |
Oct 31, 2017 | 40.21 | 40.72 | 40.08 | 40.56 | 632,263 | +0.32(+0.80%) |
Oct 30, 2017 | 40.60 | 40.76 | 40.15 | 40.24 | 800,193 | -0.65(-1.60%) |
Oct 27, 2017 | 41.24 | 41.27 | 40.46 | 40.89 | 1,287,123 | -0.19(-0.47%) |
Oct 26, 2017 | 40.35 | 41.18 | 39.37 | 41.08 | 1,612,823 | +1.72(+4.36%) |
Oct 25, 2017 | 39.76 | 39.93 | 39.17 | 39.37 | 1,111,589 | -0.39(-0.99%) |
Oct 24, 2017 | 39.31 | 39.84 | 39.18 | 39.76 | 949,449 | +0.61(+1.55%) |
Oct 23, 2017 | 39.25 | 39.48 | 39.06 | 39.15 | 784,050 | -0.22(-0.57%) |
Oct 20, 2017 | 39.01 | 39.38 | 38.95 | 39.38 | 882,363 | +0.62(+1.59%) |
Oct 19, 2017 | 38.82 | 38.84 | 38.16 | 38.76 | 571,237 | -0.26(-0.66%) |
Oct 18, 2017 | 38.62 | 39.16 | 38.46 | 39.02 | 795,842 | +0.49(+1.26%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.48 | 38.54 | 960,387 | -0.59(-1.50%) |
Oct 16, 2017 | 38.73 | 39.13 | 38.58 | 39.12 | 796,980 | +0.52(+1.36%) |
Oct 13, 2017 | 38.60 | 38.83 | 38.37 | 38.60 | 518,209 | +0.22(+0.58%) |
Oct 12, 2017 | 38.03 | 38.50 | 38.01 | 38.38 | 898,702 | +0.23(+0.61%) |
Oct 11, 2017 | 38.10 | 38.49 | 38.02 | 38.15 | 678,383 | +0.12(+0.31%) |
Oct 10, 2017 | 38.22 | 38.25 | 37.69 | 38.03 | 943,205 | -0.01(-0.02%) |
Oct 09, 2017 | 38.42 | 38.54 | 37.99 | 38.04 | 831,230 | -0.29(-0.77%) |
Oct 06, 2017 | 38.15 | 38.53 | 38.05 | 38.33 | 767,975 | +0.10(+0.25%) |
Oct 05, 2017 | 38.38 | 38.52 | 38.08 | 38.24 | 653,547 | -0.08(-0.20%) |
Oct 04, 2017 | 38.16 | 38.51 | 37.95 | 38.31 | 1,120,383 | +0.16(+0.41%) |
Oct 03, 2017 | 38.33 | 38.45 | 38.15 | 38.16 | 802,718 | -0.14(-0.37%) |
Oct 02, 2017 | 37.99 | 38.33 | 37.88 | 38.30 | 531,023 | +0.34(+0.91%) |
Sep 29, 2017 | 37.88 | 38.31 | 37.81 | 37.95 | 955,928 | +0.08(+0.20%) |
Sep 28, 2017 | 37.58 | 37.91 | 37.51 | 37.88 | 915,557 | +0.10(+0.27%) |
Sep 27, 2017 | 37.44 | 37.85 | 37.00 | 37.78 | 1,101,244 | +0.47(+1.25%) |
Sep 26, 2017 | 37.68 | 37.75 | 37.28 | 37.31 | 621,662 | -0.24(-0.63%) |
Sep 25, 2017 | 37.53 | 37.61 | 37.37 | 37.55 | 690,678 | -0.01(-0.03%) |
Sep 22, 2017 | 37.38 | 37.70 | 37.38 | 37.56 | 788,666 | +0.07(+0.19%) |
Sep 21, 2017 | 37.65 | 37.74 | 37.41 | 37.49 | 581,953 | -0.14(-0.38%) |
Sep 20, 2017 | 37.43 | 37.67 | 37.26 | 37.63 | 709,968 | +0.24(+0.63%) |
Sep 19, 2017 | 37.05 | 37.64 | 36.87 | 37.39 | 866,749 | +0.37(+1.01%) |
Sep 18, 2017 | 36.86 | 37.32 | 36.76 | 37.02 | 712,382 | +0.22(+0.61%) |
Sep 15, 2017 | 36.25 | 37.25 | 36.10 | 36.79 | 1,875,653 | +0.44(+1.20%) |
Sep 14, 2017 | 35.94 | 36.37 | 35.83 | 36.36 | 675,860 | +0.38(+1.07%) |
Sep 13, 2017 | 35.95 | 36.09 | 35.64 | 35.98 | 442,988 | +0.00(+0.01%) |
Sep 12, 2017 | 35.90 | 36.22 | 35.79 | 35.97 | 504,140 | +0.20(+0.55%) |
Sep 11, 2017 | 35.74 | 36.20 | 35.67 | 35.78 | 692,911 | +0.29(+0.83%) |
Sep 08, 2017 | 35.30 | 35.67 | 35.17 | 35.48 | 798,915 | +0.08(+0.22%) |
Sep 07, 2017 | 35.17 | 35.54 | 34.64 | 35.40 | 568,588 | +0.34(+0.96%) |
Sep 06, 2017 | 35.28 | 35.45 | 34.82 | 35.07 | 411,993 | -0.06(-0.17%) |
Sep 05, 2017 | 35.79 | 36.07 | 34.97 | 35.13 | 474,941 | -0.68(-1.89%) |
Sep 01, 2017 | 35.52 | 35.98 | 35.52 | 35.80 | 643,060 | +0.36(+1.01%) |
Aug 31, 2017 | 35.06 | 35.47 | 34.92 | 35.44 | 688,599 | +0.57(+1.63%) |
Aug 30, 2017 | 34.64 | 35.00 | 34.51 | 34.88 | 752,978 | +0.16(+0.47%) |
Aug 29, 2017 | 34.86 | 35.01 | 34.42 | 34.71 | 586,994 | -0.35(-0.99%) |
Aug 28, 2017 | 34.90 | 35.11 | 34.76 | 35.06 | 545,525 | +0.26(+0.74%) |
Aug 25, 2017 | 34.67 | 35.04 | 34.54 | 34.80 | 441,502 | +0.33(+0.96%) |
Aug 24, 2017 | 34.61 | 34.70 | 34.38 | 34.47 | 703,903 | +0.04(+0.12%) |
Aug 23, 2017 | 34.76 | 34.82 | 34.41 | 34.43 | 614,717 | -0.54(-1.55%) |
Aug 22, 2017 | 34.72 | 35.00 | 34.58 | 34.97 | 722,016 | +0.31(+0.89%) |
Aug 21, 2017 | 34.52 | 34.67 | 34.36 | 34.67 | 542,836 | +0.18(+0.53%) |
Aug 18, 2017 | 34.72 | 34.97 | 34.37 | 34.48 | 531,127 | -0.31(-0.90%) |
Aug 17, 2017 | 35.37 | 35.45 | 34.76 | 34.79 | 608,929 | -0.67(-1.89%) |
Aug 16, 2017 | 35.24 | 35.59 | 35.19 | 35.47 | 660,084 | +0.17(+0.49%) |
Aug 15, 2017 | 35.16 | 35.32 | 34.95 | 35.29 | 595,940 | +0.25(+0.73%) |
Aug 14, 2017 | 34.84 | 35.41 | 34.84 | 35.04 | 800,818 | +0.47(+1.36%) |
Aug 11, 2017 | 34.14 | 34.71 | 33.67 | 34.57 | 634,257 | +0.06(+0.17%) |
Aug 10, 2017 | 34.88 | 34.91 | 34.33 | 34.51 | 797,859 | -0.55(-1.57%) |
Aug 09, 2017 | 35.46 | 35.59 | 35.04 | 35.06 | 750,104 | -0.50(-1.40%) |
Aug 08, 2017 | 35.44 | 35.58 | 35.18 | 35.56 | 722,423 | +0.12(+0.33%) |
Aug 07, 2017 | 35.17 | 35.54 | 35.07 | 35.44 | 823,735 | +0.26(+0.74%) |
Aug 04, 2017 | 35.00 | 35.22 | 34.70 | 35.18 | 696,202 | +0.32(+0.91%) |
Aug 03, 2017 | 34.90 | 35.09 | 34.75 | 34.86 | 718,372 | -0.03(-0.10%) |
Aug 02, 2017 | 34.92 | 35.11 | 34.45 | 34.90 | 987,262 | -0.14(-0.40%) |
Aug 01, 2017 | 35.68 | 35.83 | 34.96 | 35.04 | 1,934,355 | -0.57(-1.59%) |
Jul 31, 2017 | 35.06 | 35.64 | 34.92 | 35.61 | 1,530,385 | +0.72(+2.08%) |
Jul 28, 2017 | 35.29 | 35.29 | 34.69 | 34.88 | 1,930,953 | -0.52(-1.48%) |
Jul 27, 2017 | 34.41 | 35.66 | 34.06 | 35.41 | 4,001,252 | +2.91(+8.95%) |
Jul 26, 2017 | 33.07 | 33.10 | 32.12 | 32.50 | 2,007,331 | -0.57(-1.73%) |
Jul 25, 2017 | 33.24 | 33.24 | 32.95 | 33.07 | 1,561,305 | +0.02(+0.07%) |
Jul 24, 2017 | 33.12 | 33.31 | 32.91 | 33.05 | 540,454 | -0.08(-0.23%) |
Jul 21, 2017 | 33.20 | 33.35 | 33.00 | 33.12 | 713,034 | -0.25(-0.76%) |
Jul 20, 2017 | 33.74 | 33.74 | 33.29 | 33.38 | 510,873 | -0.25(-0.76%) |
Jul 19, 2017 | 33.25 | 33.71 | 33.03 | 33.63 | 810,976 | +0.48(+1.45%) |
Jul 18, 2017 | 33.16 | 33.47 | 33.03 | 33.15 | 1,107,618 | -0.01(-0.03%) |
Jul 17, 2017 | 33.07 | 33.37 | 32.97 | 33.16 | 619,612 | -0.01(-0.02%) |
Jul 14, 2017 | 33.24 | 33.47 | 33.09 | 33.16 | 1,033,955 | -0.05(-0.15%) |
Jul 13, 2017 | 33.55 | 33.55 | 33.09 | 33.21 | 482,387 | -0.36(-1.08%) |
Jul 12, 2017 | 33.61 | 33.85 | 33.39 | 33.58 | 634,667 | +0.19(+0.56%) |
Jul 11, 2017 | 33.08 | 33.44 | 33.01 | 33.39 | 843,035 | +0.13(+0.39%) |
Jul 10, 2017 | 33.06 | 33.48 | 32.96 | 33.26 | 923,696 | +0.08(+0.23%) |
Jul 07, 2017 | 33.12 | 33.42 | 32.96 | 33.18 | 806,889 | +0.07(+0.20%) |
Jul 06, 2017 | 33.26 | 33.49 | 33.02 | 33.12 | 1,836,651 | -0.31(-0.93%) |
Jul 05, 2017 | 33.40 | 33.66 | 33.31 | 33.43 | 931,951 | -0.08(-0.25%) |
Jul 03, 2017 | 33.57 | 33.69 | 33.42 | 33.51 | 545,767 | +0.09(+0.27%) |
Jun 30, 2017 | 33.52 | 33.76 | 33.30 | 33.42 | 1,451,444 | +0.14(+0.42%) |
Jun 29, 2017 | 33.92 | 33.96 | 33.05 | 33.28 | 1,010,114 | -0.64(-1.88%) |
Jun 28, 2017 | 33.79 | 34.09 | 33.75 | 33.92 | 852,919 | +0.24(+0.71%) |
Jun 27, 2017 | 34.09 | 34.11 | 33.67 | 33.68 | 623,861 | -0.40(-1.18%) |
Jun 26, 2017 | 34.14 | 34.23 | 33.85 | 34.09 | 877,594 | +0.05(+0.16%) |
Jun 23, 2017 | 33.91 | 34.07 | 33.84 | 34.03 | 1,146,891 | +0.10(+0.29%) |
Jun 22, 2017 | 33.81 | 33.99 | 33.62 | 33.93 | 733,183 | +0.10(+0.29%) |
Jun 21, 2017 | 34.50 | 34.50 | 33.81 | 33.84 | 656,527 | -0.54(-1.58%) |
Jun 20, 2017 | 34.67 | 35.07 | 34.29 | 34.38 | 608,644 | -0.40(-1.14%) |
Jun 19, 2017 | 34.67 | 34.92 | 34.38 | 34.78 | 1,097,324 | +0.22(+0.64%) |
Jun 16, 2017 | 34.34 | 34.67 | 34.32 | 34.56 | 1,366,039 | +0.24(+0.70%) |
Jun 15, 2017 | 33.93 | 34.32 | 33.85 | 34.32 | 1,515,669 | +0.09(+0.26%) |
Jun 14, 2017 | 34.05 | 34.23 | 33.87 | 34.23 | 1,304,803 | +0.23(+0.67%) |
Jun 13, 2017 | 33.91 | 34.03 | 33.85 | 34.00 | 1,619,325 | +0.18(+0.52%) |
Jun 12, 2017 | 34.50 | 34.57 | 33.57 | 33.82 | 1,603,546 | -0.69(-2.01%) |
Jun 09, 2017 | 34.48 | 34.58 | 34.18 | 34.52 | 1,212,241 | +0.11(+0.31%) |
Jun 08, 2017 | 34.19 | 34.44 | 34.13 | 34.41 | 618,715 | +0.19(+0.56%) |
Jun 07, 2017 | 34.55 | 34.55 | 34.15 | 34.22 | 811,124 | -0.41(-1.18%) |
Jun 06, 2017 | 34.51 | 34.98 | 34.26 | 34.63 | 829,548 | +0.04(+0.11%) |
Jun 05, 2017 | 34.60 | 34.80 | 34.23 | 34.59 | 645,009 | -0.14(-0.41%) |
Jun 02, 2017 | 34.37 | 35.03 | 34.15 | 34.73 | 1,122,046 | +0.36(+1.05%) |
Jun 01, 2017 | 33.72 | 34.37 | 33.55 | 34.37 | 787,962 | +0.77(+2.28%) |
May 31, 2017 | 33.49 | 33.66 | 33.09 | 33.60 | 618,764 | +0.12(+0.35%) |
May 30, 2017 | 33.50 | 33.63 | 33.25 | 33.49 | 712,058 | +0.03(+0.10%) |
May 26, 2017 | 33.46 | 33.61 | 33.26 | 33.45 | 486,469 | -0.06(-0.17%) |
May 25, 2017 | 33.54 | 33.62 | 33.22 | 33.51 | 595,821 | +0.09(+0.27%) |
May 24, 2017 | 33.72 | 33.89 | 33.35 | 33.42 | 733,935 | -0.28(-0.83%) |
May 23, 2017 | 34.06 | 34.06 | 33.36 | 33.70 | 875,783 | -0.17(-0.50%) |
May 22, 2017 | 33.87 | 34.05 | 33.72 | 33.87 | 945,615 | +0.06(+0.17%) |
May 19, 2017 | 33.86 | 33.96 | 33.41 | 33.81 | 1,014,430 | +0.11(+0.33%) |
May 18, 2017 | 33.12 | 33.89 | 33.04 | 33.70 | 1,132,178 | +0.10(+0.30%) |
May 17, 2017 | 34.14 | 33.91 | 33.56 | 33.60 | 851,434 | -0.54(-1.57%) |
May 16, 2017 | 34.00 | 34.16 | 33.75 | 34.14 | 583,017 | +0.22(+0.65%) |
May 15, 2017 | 33.81 | 34.09 | 33.76 | 33.92 | 621,399 | +0.32(+0.96%) |
May 12, 2017 | 33.55 | 33.80 | 33.48 | 33.59 | 556,014 | -0.12(-0.36%) |
May 11, 2017 | 33.70 | 33.87 | 33.12 | 33.72 | 615,344 | -0.06(-0.18%) |
May 10, 2017 | 33.62 | 33.81 | 33.40 | 33.78 | 1,072,783 | +0.17(+0.51%) |
May 09, 2017 | 33.64 | 33.93 | 33.50 | 33.61 | 857,329 | +0.07(+0.22%) |
May 08, 2017 | 33.58 | 33.78 | 33.47 | 33.53 | 800,922 | -0.10(-0.29%) |
May 05, 2017 | 33.45 | 33.64 | 33.45 | 33.63 | 729,799 | +0.22(+0.65%) |
May 04, 2017 | 33.16 | 33.42 | 33.11 | 33.41 | 1,184,034 | +0.28(+0.84%) |
May 03, 2017 | 33.04 | 33.21 | 32.78 | 33.14 | 952,190 | +0.03(+0.09%) |
May 02, 2017 | 33.10 | 33.33 | 32.92 | 33.10 | 1,657,749 | +0.10(+0.30%) |
May 01, 2017 | 33.14 | 33.47 | 32.88 | 33.01 | 1,837,805 | +0.02(+0.06%) |
Apr 28, 2017 | 33.03 | 33.33 | 32.55 | 32.99 | 1,903,112 | -0.13(-0.38%) |
Apr 27, 2017 | 32.70 | 33.28 | 31.41 | 33.11 | 3,727,918 | +2.59(+8.48%) |
Apr 26, 2017 | 30.03 | 30.56 | 30.03 | 30.52 | 1,915,383 | +0.44(+1.47%) |
Apr 25, 2017 | 29.79 | 30.16 | 29.76 | 30.08 | 1,194,006 | +0.46(+1.57%) |
Apr 24, 2017 | 29.57 | 29.72 | 29.43 | 29.62 | 1,270,982 | +0.34(+1.17%) |
Apr 21, 2017 | 29.17 | 29.47 | 29.06 | 29.27 | 903,715 | +0.05(+0.17%) |
Apr 20, 2017 | 28.93 | 29.31 | 28.91 | 29.22 | 1,070,478 | +0.44(+1.52%) |
Apr 19, 2017 | 28.85 | 28.94 | 28.69 | 28.79 | 893,733 | +0.03(+0.10%) |
Apr 18, 2017 | 28.46 | 28.79 | 28.46 | 28.76 | 517,321 | +0.13(+0.46%) |
Apr 17, 2017 | 28.40 | 28.64 | 28.26 | 28.63 | 699,196 | +0.33(+1.17%) |
Apr 13, 2017 | 28.43 | 28.58 | 28.26 | 28.30 | 590,560 | -0.17(-0.60%) |
Apr 12, 2017 | 28.89 | 28.93 | 28.41 | 28.47 | 1,263,403 | -0.51(-1.75%) |
Apr 11, 2017 | 28.65 | 29.00 | 28.65 | 28.98 | 732,503 | +0.20(+0.71%) |
Apr 10, 2017 | 28.60 | 28.89 | 28.52 | 28.77 | 549,452 | +0.11(+0.39%) |
Apr 07, 2017 | 28.47 | 28.82 | 28.46 | 28.66 | 638,532 | +0.06(+0.22%) |
Apr 06, 2017 | 28.37 | 28.71 | 28.27 | 28.60 | 623,045 | +0.30(+1.07%) |
Apr 05, 2017 | 28.55 | 28.73 | 28.23 | 28.29 | 1,181,001 | -0.11(-0.38%) |
Apr 04, 2017 | 28.46 | 28.60 | 28.25 | 28.40 | 786,968 | -0.08(-0.27%) |
Apr 03, 2017 | 28.75 | 28.88 | 28.24 | 28.48 | 1,028,978 | -0.21(-0.72%) |
Mar 31, 2017 | 28.65 | 28.81 | 28.56 | 28.68 | 779,781 | +0.01(+0.03%) |
Mar 30, 2017 | 28.49 | 28.72 | 28.41 | 28.67 | 473,598 | +0.18(+0.63%) |
Mar 29, 2017 | 28.53 | 28.67 | 28.33 | 28.49 | 706,388 | -0.03(-0.11%) |
Mar 28, 2017 | 28.28 | 28.71 | 28.11 | 28.53 | 900,227 | +0.22(+0.77%) |
Mar 27, 2017 | 28.08 | 28.46 | 27.97 | 28.31 | 1,519,810 | -0.20(-0.72%) |
Mar 24, 2017 | 28.66 | 28.87 | 28.41 | 28.51 | 626,724 | -0.02(-0.07%) |
Mar 23, 2017 | 28.30 | 28.72 | 28.23 | 28.53 | 711,482 | +0.24(+0.85%) |
Mar 22, 2017 | 28.07 | 28.38 | 27.96 | 28.29 | 528,155 | +0.23(+0.80%) |
Mar 21, 2017 | 28.79 | 28.85 | 28.06 | 28.07 | 1,122,456 | -0.64(-2.22%) |
Mar 20, 2017 | 28.73 | 28.78 | 28.50 | 28.70 | 581,931 | -0.02(-0.05%) |
Mar 17, 2017 | 28.66 | 28.80 | 28.29 | 28.72 | 2,188,561 | +0.02(+0.05%) |
Mar 16, 2017 | 28.90 | 28.95 | 28.62 | 28.70 | 589,726 | -0.17(-0.58%) |
Mar 15, 2017 | 28.57 | 28.98 | 28.55 | 28.87 | 953,390 | +0.44(+1.53%) |
Mar 14, 2017 | 28.33 | 28.53 | 28.08 | 28.43 | 562,774 | -0.06(-0.20%) |
Mar 13, 2017 | 28.40 | 28.57 | 28.25 | 28.49 | 660,676 | +0.07(+0.26%) |
Mar 10, 2017 | 28.20 | 28.43 | 28.12 | 28.42 | 574,540 | +0.34(+1.20%) |
Mar 09, 2017 | 28.24 | 28.36 | 27.89 | 28.08 | 578,114 | -0.33(-1.15%) |
Mar 08, 2017 | 28.38 | 28.60 | 28.27 | 28.41 | 1,017,993 | +0.08(+0.28%) |
Mar 07, 2017 | 28.38 | 28.51 | 28.19 | 28.33 | 459,626 | -0.11(-0.37%) |
Mar 06, 2017 | 28.28 | 28.51 | 28.26 | 28.43 | 543,433 | -0.06(-0.20%) |
Mar 03, 2017 | 28.32 | 28.57 | 28.12 | 28.49 | 947,692 | +0.16(+0.56%) |
Mar 02, 2017 | 28.53 | 28.64 | 28.28 | 28.33 | 865,481 | -0.34(-1.20%) |
Mar 01, 2017 | 28.02 | 28.71 | 28.02 | 28.68 | 1,089,140 | +1.02(+3.70%) |
Feb 28, 2017 | 28.26 | 28.34 | 27.64 | 27.65 | 1,280,708 | -0.71(-2.50%) |
Feb 27, 2017 | 28.12 | 28.37 | 27.88 | 28.36 | 690,520 | +0.23(+0.81%) |
Feb 24, 2017 | 27.37 | 28.14 | 27.15 | 28.14 | 1,150,084 | +0.36(+1.29%) |
Feb 23, 2017 | 28.11 | 28.19 | 27.63 | 27.78 | 695,407 | -0.24(-0.85%) |
Feb 22, 2017 | 27.91 | 28.15 | 27.85 | 28.01 | 894,028 | -0.05(-0.20%) |
Feb 21, 2017 | 27.82 | 28.07 | 27.77 | 28.07 | 724,695 | +0.29(+1.03%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.70 | 27.83 | 27.53 | 27.74 | 475,872 | -0.07(-0.24%) |
Feb 15, 2017 | 27.60 | 27.85 | 27.58 | 27.81 | 482,233 | +0.14(+0.51%) |
Feb 14, 2017 | 27.66 | 27.86 | 27.53 | 27.67 | 831,449 | -0.27(-0.95%) |
Feb 13, 2017 | 27.73 | 28.02 | 27.65 | 27.93 | 504,918 | +0.20(+0.73%) |
Feb 10, 2017 | 27.76 | 27.80 | 27.50 | 27.73 | 414,860 | +0.18(+0.64%) |
Feb 09, 2017 | 27.55 | 27.76 | 27.34 | 27.55 | 889,449 | +0.07(+0.27%) |
Feb 08, 2017 | 27.43 | 27.57 | 27.28 | 27.48 | 638,779 | +0.01(+0.03%) |
Feb 07, 2017 | 27.53 | 27.66 | 27.04 | 27.47 | 895,685 | -0.04(-0.13%) |
Feb 06, 2017 | 27.53 | 27.79 | 27.31 | 27.51 | 1,059,996 | -0.16(-0.58%) |
Feb 03, 2017 | 27.18 | 27.78 | 27.18 | 27.67 | 991,346 | +0.56(+2.08%) |
Feb 02, 2017 | 27.46 | 27.60 | 27.02 | 27.11 | 1,409,554 | -0.40(-1.45%) |
Feb 01, 2017 | 26.66 | 27.61 | 26.66 | 27.50 | 1,844,438 | +0.21(+0.76%) |
Jan 31, 2017 | 27.42 | 27.80 | 26.99 | 27.30 | 2,675,625 | +0.05(+0.20%) |
Jan 30, 2017 | 27.05 | 27.25 | 26.63 | 27.24 | 1,625,173 | -0.04(-0.16%) |
Jan 27, 2017 | 27.02 | 27.29 | 26.81 | 27.29 | 1,050,685 | +0.37(+1.38%) |
Jan 26, 2017 | 26.92 | 27.03 | 26.71 | 26.91 | 698,889 | -0.09(-0.34%) |
Jan 25, 2017 | 26.59 | 27.08 | 26.46 | 27.00 | 1,342,926 | +0.06(+0.23%) |
Jan 24, 2017 | 26.49 | 27.05 | 26.47 | 26.94 | 1,605,546 | +0.51(+1.92%) |
Jan 23, 2017 | 26.22 | 26.47 | 26.15 | 26.43 | 871,890 | +0.17(+0.66%) |
Jan 20, 2017 | 26.46 | 26.50 | 26.17 | 26.26 | 883,890 | +0.02(+0.06%) |
Jan 19, 2017 | 26.38 | 26.52 | 26.16 | 26.25 | 806,001 | -0.11(-0.40%) |
Jan 18, 2017 | 26.16 | 26.50 | 26.05 | 26.35 | 797,143 | +0.23(+0.87%) |
Jan 17, 2017 | 26.22 | 26.22 | 25.95 | 26.12 | 1,158,004 | -0.20(-0.75%) |
Jan 13, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.30(+1.17%) | |
Jan 12, 2017 | 26.09 | 26.09 | 25.65 | 26.02 | 1,743,378 | -0.05(-0.18%) |
Jan 11, 2017 | 25.91 | 26.09 | 25.55 | 26.06 | 938,131 | +0.19(+0.75%) |
Jan 10, 2017 | 25.62 | 25.89 | 25.34 | 25.87 | 830,746 | +0.35(+1.37%) |
Jan 09, 2017 | 25.43 | 25.66 | 25.29 | 25.52 | 783,778 | -0.07(-0.26%) |
Jan 06, 2017 | 25.37 | 25.68 | 25.29 | 25.59 | 654,568 | +0.30(+1.20%) |
Jan 05, 2017 | 25.56 | 25.76 | 25.02 | 25.28 | 1,149,081 | -0.44(-1.71%) |
Jan 04, 2017 | 25.44 | 25.85 | 25.42 | 25.72 | 1,312,890 | +0.43(+1.69%) |
Jan 03, 2017 | 25.41 | 25.64 | 25.01 | 25.30 | 823,776 | +0.09(+0.34%) |
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 25.34 | 25.48 | 25.04 | 25.22 | 318,518 | -0.06(-0.24%) |
Dec 28, 2016 | 25.70 | 25.72 | 25.23 | 25.28 | 472,546 | -0.33(-1.29%) |
Dec 27, 2016 | 25.48 | 25.67 | 25.33 | 25.61 | 352,353 | +0.12(+0.48%) |
Dec 23, 2016 | 25.49 | 25.49 | 25.49 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.31 | 25.60 | 25.22 | 25.59 | 653,757 | +0.28(+1.12%) |
Dec 21, 2016 | 25.55 | 25.72 | 25.29 | 25.30 | 619,968 | -0.18(-0.70%) |
Dec 20, 2016 | 25.63 | 25.79 | 25.35 | 25.48 | 607,365 | -0.04(-0.17%) |
Dec 19, 2016 | 25.24 | 25.54 | 25.17 | 25.53 | 539,003 | +0.33(+1.30%) |
Dec 16, 2016 | 25.44 | 25.58 | 25.18 | 25.20 | 2,067,619 | -0.32(-1.24%) |
Dec 15, 2016 | 25.26 | 25.58 | 25.00 | 25.51 | 1,395,843 | +0.15(+0.59%) |
Dec 14, 2016 | 25.49 | 25.73 | 25.33 | 25.37 | 807,435 | -0.19(-0.76%) |
Dec 13, 2016 | 25.72 | 25.73 | 25.42 | 25.56 | 609,672 | -0.03(-0.12%) |
Dec 12, 2016 | 25.71 | 25.77 | 25.45 | 25.59 | 561,375 | -0.09(-0.34%) |
Dec 09, 2016 | 25.51 | 25.72 | 25.43 | 25.68 | 496,500 | +0.10(+0.40%) |
Dec 08, 2016 | 25.50 | 25.64 | 25.35 | 25.57 | 647,736 | +0.07(+0.26%) |
Dec 07, 2016 | 25.18 | 25.55 | 25.06 | 25.51 | 723,991 | +0.27(+1.07%) |
Dec 06, 2016 | 24.96 | 25.30 | 24.95 | 25.24 | 641,859 | +0.21(+0.82%) |
Dec 05, 2016 | 24.82 | 25.09 | 24.82 | 25.03 | 829,075 | +0.25(+1.00%) |
Dec 02, 2016 | 24.86 | 25.00 | 24.69 | 24.78 | 868,401 | -0.12(-0.50%) |