Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.06 | 35.12 | 34.60 | 35.07 | 1,115,734 | +0.16(+0.47%) |
Nov 29, 2017 | 35.15 | 35.30 | 34.85 | 34.91 | 1,228,588 | -0.27(-0.75%) |
Nov 28, 2017 | 34.65 | 35.32 | 34.59 | 35.17 | 1,332,498 | +0.65(+1.87%) |
Nov 27, 2017 | 34.05 | 34.55 | 33.91 | 34.52 | 1,050,952 | +0.53(+1.57%) |
Nov 24, 2017 | 34.03 | 34.23 | 33.99 | 33.99 | 411,316 | -0.05(-0.16%) |
Nov 22, 2017 | 33.59 | 34.54 | 33.59 | 34.05 | 1,536,262 | +0.44(+1.29%) |
Nov 21, 2017 | 33.08 | 33.65 | 33.08 | 33.61 | 1,203,128 | +0.55(+1.68%) |
Nov 20, 2017 | 32.90 | 33.30 | 32.70 | 33.05 | 1,086,414 | +0.22(+0.67%) |
Nov 17, 2017 | 32.58 | 33.02 | 32.58 | 32.84 | 2,728,056 | +0.11(+0.32%) |
Nov 16, 2017 | 32.68 | 33.17 | 32.63 | 32.73 | 1,634,324 | +0.20(+0.63%) |
Nov 15, 2017 | 32.26 | 32.68 | 32.13 | 32.52 | 1,211,486 | +0.01(+0.03%) |
Nov 14, 2017 | 32.35 | 32.70 | 32.27 | 32.52 | 1,260,534 | +0.09(+0.28%) |
Nov 13, 2017 | 32.69 | 32.76 | 32.35 | 32.42 | 1,420,786 | -0.32(-0.98%) |
Nov 10, 2017 | 32.62 | 32.84 | 32.44 | 32.74 | 1,237,892 | +0.06(+0.20%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.46 | 32.68 | 2,990,224 | -0.20(-0.61%) |
Nov 08, 2017 | 33.20 | 33.62 | 32.60 | 32.88 | 2,082,512 | -0.25(-0.75%) |
Nov 07, 2017 | 33.30 | 33.30 | 32.52 | 33.13 | 2,012,652 | -0.17(-0.51%) |
Nov 06, 2017 | 34.30 | 34.39 | 33.11 | 33.30 | 3,139,206 | -0.91(-2.65%) |
Nov 03, 2017 | 33.51 | 34.48 | 33.00 | 34.20 | 4,968,026 | -1.03(-2.92%) |
Nov 02, 2017 | 35.16 | 35.48 | 34.30 | 35.23 | 3,427,230 | -0.19(-0.52%) |
Nov 01, 2017 | 36.50 | 36.58 | 35.36 | 35.42 | 2,399,240 | -0.89(-2.45%) |
Oct 31, 2017 | 36.06 | 36.36 | 35.88 | 36.31 | 1,896,292 | +0.16(+0.46%) |
Oct 30, 2017 | 35.95 | 36.20 | 35.63 | 36.15 | 1,452,038 | +0.15(+0.42%) |
Oct 27, 2017 | 35.49 | 36.15 | 34.97 | 35.99 | 1,356,070 | +0.38(+1.07%) |
Oct 26, 2017 | 35.95 | 36.26 | 35.54 | 35.62 | 1,187,682 | -0.34(-0.93%) |
Oct 25, 2017 | 36.38 | 36.38 | 35.78 | 35.95 | 1,175,580 | -0.38(-1.05%) |
Oct 24, 2017 | 36.85 | 36.85 | 36.23 | 36.33 | 1,773,798 | -0.52(-1.40%) |
Oct 23, 2017 | 37.39 | 37.52 | 36.74 | 36.84 | 1,913,764 | -0.47(-1.25%) |
Oct 20, 2017 | 37.77 | 37.89 | 37.20 | 37.31 | 1,545,804 | -0.45(-1.18%) |
Oct 19, 2017 | 37.56 | 38.00 | 37.34 | 37.76 | 1,754,190 | +0.09(+0.24%) |
Oct 18, 2017 | 38.79 | 39.00 | 37.55 | 37.66 | 2,924,830 | -1.12(-2.90%) |
Oct 17, 2017 | 39.19 | 39.34 | 38.41 | 38.79 | 8,089,150 | -0.59(-1.50%) |
Oct 16, 2017 | 38.87 | 39.75 | 38.87 | 39.38 | 8,725,704 | +0.55(+1.40%) |
Oct 13, 2017 | 38.80 | 38.85 | 38.45 | 38.84 | 10,165,718 | +0.22(+0.56%) |
Oct 12, 2017 | 38.75 | 38.87 | 38.47 | 38.62 | 12,622,532 | -0.03(-0.08%) |
Oct 11, 2017 | 38.59 | 39.06 | 38.53 | 38.65 | 1,836,182 | -0.20(-0.51%) |
Oct 10, 2017 | 38.22 | 39.05 | 38.03 | 38.85 | 2,752,908 | +0.43(+1.12%) |
Oct 09, 2017 | 37.67 | 39.82 | 37.50 | 38.42 | 8,157,516 | +0.80(+2.11%) |
Oct 06, 2017 | 34.10 | 37.88 | 34.05 | 37.62 | 15,168,746 | +3.77(+11.15%) |
Oct 05, 2017 | 33.78 | 33.98 | 33.74 | 33.85 | 2,046,666 | +0.10(+0.30%) |
Oct 04, 2017 | 33.84 | 33.97 | 33.44 | 33.75 | 1,766,302 | -0.01(-0.01%) |
Oct 03, 2017 | 33.77 | 33.91 | 33.70 | 33.76 | 9,882,956 | -0.06(-0.19%) |
Oct 02, 2017 | 34.00 | 34.03 | 33.70 | 33.82 | 1,818,268 | -0.09(-0.28%) |
Sep 29, 2017 | 33.93 | 34.09 | 33.86 | 33.91 | 1,075,354 | -0.02(-0.04%) |
Sep 28, 2017 | 33.73 | 33.93 | 33.73 | 33.93 | 539,686 | +0.08(+0.24%) |
Sep 27, 2017 | 33.70 | 33.99 | 33.67 | 33.85 | 918,772 | +0.08(+0.24%) |
Sep 26, 2017 | 33.70 | 33.89 | 33.65 | 33.77 | 432,510 | +0.07(+0.21%) |
Sep 25, 2017 | 33.75 | 34.12 | 33.60 | 33.70 | 1,330,212 | -0.08(-0.25%) |
Sep 22, 2017 | 33.76 | 33.96 | 33.68 | 33.78 | 593,192 | +0.07(+0.22%) |
Sep 21, 2017 | 33.75 | 33.83 | 33.62 | 33.71 | 670,682 | -0.12(-0.35%) |
Sep 20, 2017 | 33.66 | 33.90 | 33.52 | 33.83 | 862,210 | +0.23(+0.67%) |
Sep 19, 2017 | 33.77 | 33.97 | 33.43 | 33.60 | 1,781,642 | -0.14(-0.41%) |
Sep 18, 2017 | 34.27 | 34.27 | 33.57 | 33.74 | 2,314,328 | -0.50(-1.46%) |
Sep 15, 2017 | 34.12 | 34.49 | 34.06 | 34.24 | 4,146,550 | +0.02(+0.07%) |
Sep 14, 2017 | 34.43 | 34.51 | 34.12 | 34.22 | 2,742,020 | -0.27(-0.77%) |
Sep 13, 2017 | 34.59 | 34.65 | 34.34 | 34.48 | 1,746,824 | -0.12(-0.33%) |
Sep 12, 2017 | 34.49 | 34.73 | 34.39 | 34.60 | 1,374,550 | +0.09(+0.28%) |
Sep 11, 2017 | 34.73 | 34.79 | 34.35 | 34.51 | 1,066,706 | -0.02(-0.06%) |
Sep 08, 2017 | 34.75 | 34.75 | 34.45 | 34.52 | 1,204,124 | -0.30(-0.88%) |
Sep 07, 2017 | 34.62 | 34.88 | 34.43 | 34.83 | 1,134,896 | +0.23(+0.65%) |
Sep 06, 2017 | 34.51 | 34.62 | 34.33 | 34.60 | 800,014 | +0.12(+0.35%) |
Sep 05, 2017 | 34.65 | 34.70 | 34.25 | 34.48 | 1,443,984 | -0.22(-0.62%) |
Sep 01, 2017 | 34.62 | 34.84 | 34.41 | 34.70 | 1,392,174 | +0.20(+0.57%) |
Aug 31, 2017 | 34.66 | 34.66 | 34.43 | 34.51 | 1,788,180 | -0.10(-0.29%) |
Aug 30, 2017 | 34.21 | 34.64 | 34.15 | 34.60 | 1,772,614 | +0.27(+0.80%) |
Aug 29, 2017 | 34.40 | 34.40 | 34.16 | 34.33 | 1,819,542 | -0.08(-0.22%) |
Aug 28, 2017 | 34.48 | 34.50 | 34.25 | 34.41 | 1,840,342 | -0.04(-0.12%) |
Aug 25, 2017 | 34.59 | 34.62 | 34.38 | 34.45 | 1,309,696 | -0.04(-0.12%) |
Aug 24, 2017 | 34.50 | 34.59 | 34.22 | 34.48 | 3,097,878 | +0.00(+0.00%) |
Aug 23, 2017 | 34.50 | 34.53 | 34.27 | 34.48 | 2,850,678 | -0.20(-0.56%) |
Aug 22, 2017 | 34.22 | 34.85 | 33.87 | 34.68 | 4,948,916 | +0.66(+1.94%) |
Aug 21, 2017 | 33.50 | 34.69 | 33.31 | 34.02 | 14,446,524 | +3.05(+9.83%) |
Aug 18, 2017 | 31.05 | 31.16 | 30.64 | 30.98 | 1,544,698 | -0.13(-0.42%) |
Aug 17, 2017 | 31.50 | 31.84 | 31.09 | 31.11 | 1,307,242 | -0.46(-1.46%) |
Aug 16, 2017 | 31.29 | 31.79 | 31.18 | 31.57 | 2,937,158 | +0.34(+1.09%) |
Aug 15, 2017 | 31.20 | 31.55 | 30.75 | 31.23 | 3,459,132 | +0.02(+0.05%) |
Aug 14, 2017 | 33.12 | 33.34 | 30.36 | 31.21 | 7,883,508 | -1.73(-5.25%) |
Aug 11, 2017 | 32.65 | 33.21 | 32.65 | 32.94 | 1,357,484 | +0.23(+0.70%) |
Aug 10, 2017 | 33.02 | 33.13 | 32.60 | 32.71 | 1,882,822 | -0.42(-1.27%) |
Aug 09, 2017 | 33.33 | 33.49 | 32.80 | 33.13 | 1,530,864 | -0.40(-1.21%) |
Aug 08, 2017 | 33.42 | 33.88 | 33.28 | 33.53 | 1,644,374 | +0.11(+0.33%) |
Aug 07, 2017 | 32.92 | 33.53 | 32.81 | 33.42 | 1,239,232 | +0.45(+1.38%) |
Aug 04, 2017 | 32.82 | 33.13 | 32.58 | 32.97 | 1,846,170 | +0.24(+0.75%) |
Aug 03, 2017 | 32.56 | 32.76 | 32.27 | 32.73 | 2,955,002 | +0.12(+0.35%) |
Aug 02, 2017 | 31.79 | 33.08 | 31.30 | 32.61 | 6,430,970 | -0.65(-1.95%) |
Aug 01, 2017 | 33.30 | 33.36 | 32.55 | 33.26 | 4,523,318 | +0.00(+0.02%) |
Jul 31, 2017 | 33.73 | 34.00 | 33.23 | 33.26 | 1,814,028 | -0.36(-1.09%) |
Jul 28, 2017 | 33.60 | 33.88 | 33.41 | 33.62 | 1,025,482 | -0.18(-0.53%) |
Jul 27, 2017 | 34.09 | 34.09 | 33.34 | 33.80 | 1,493,636 | -0.21(-0.60%) |
Jul 26, 2017 | 34.62 | 34.62 | 33.70 | 34.01 | 1,729,322 | -0.62(-1.79%) |
Jul 25, 2017 | 34.61 | 34.89 | 34.55 | 34.62 | 916,352 | +0.06(+0.17%) |
Jul 24, 2017 | 35.16 | 35.37 | 34.39 | 34.56 | 1,567,510 | -0.64(-1.82%) |
Jul 21, 2017 | 35.32 | 35.40 | 34.85 | 35.20 | 2,314,056 | -0.14(-0.40%) |
Jul 20, 2017 | 36.00 | 36.04 | 35.33 | 35.34 | 1,781,266 | -0.56(-1.57%) |
Jul 19, 2017 | 36.11 | 36.34 | 35.81 | 35.91 | 1,354,022 | -0.14(-0.37%) |
Jul 18, 2017 | 36.65 | 36.80 | 35.77 | 36.05 | 1,398,994 | -0.58(-1.58%) |
Jul 17, 2017 | 36.63 | 36.92 | 36.30 | 36.62 | 2,437,156 | -0.05(-0.12%) |
Jul 14, 2017 | 36.62 | 36.99 | 36.30 | 36.67 | 1,980,746 | +0.09(+0.26%) |
Jul 13, 2017 | 36.62 | 36.73 | 36.46 | 36.58 | 1,130,938 | -0.04(-0.12%) |
Jul 12, 2017 | 36.65 | 36.87 | 36.55 | 36.62 | 882,254 | +0.21(+0.58%) |
Jul 11, 2017 | 36.40 | 36.60 | 36.20 | 36.41 | 2,167,650 | +0.01(+0.04%) |
Jul 10, 2017 | 36.35 | 36.55 | 36.19 | 36.40 | 1,983,074 | +0.14(+0.39%) |
Jul 07, 2017 | 36.00 | 36.69 | 35.91 | 36.26 | 1,748,854 | +0.32(+0.88%) |
Jul 06, 2017 | 35.78 | 36.33 | 35.78 | 35.94 | 1,348,220 | -0.02(-0.04%) |
Jul 05, 2017 | 35.62 | 36.12 | 35.50 | 35.95 | 918,096 | +0.09(+0.25%) |
Jul 03, 2017 | 35.77 | 36.13 | 35.52 | 35.87 | 482,058 | +0.20(+0.56%) |
Jun 30, 2017 | 35.32 | 36.09 | 35.25 | 35.66 | 1,582,536 | +0.45(+1.26%) |
Jun 29, 2017 | 35.85 | 35.87 | 35.05 | 35.22 | 2,878,132 | -0.70(-1.95%) |
Jun 28, 2017 | 36.20 | 36.31 | 35.91 | 35.92 | 1,283,684 | +0.08(+0.22%) |
Jun 27, 2017 | 36.63 | 36.65 | 35.81 | 35.84 | 1,588,000 | -0.79(-2.16%) |
Jun 26, 2017 | 37.05 | 37.24 | 36.53 | 36.63 | 1,656,538 | -0.38(-1.04%) |
Jun 23, 2017 | 36.45 | 37.12 | 36.36 | 37.02 | 2,477,374 | +0.58(+1.58%) |
Jun 22, 2017 | 35.91 | 36.65 | 35.75 | 36.44 | 1,332,536 | +0.13(+0.36%) |
Jun 21, 2017 | 35.88 | 36.39 | 35.80 | 36.31 | 4,147,378 | +0.43(+1.18%) |
Jun 20, 2017 | 36.37 | 36.61 | 35.88 | 35.88 | 1,288,832 | -0.63(-1.73%) |
Jun 19, 2017 | 35.92 | 36.59 | 35.88 | 36.52 | 1,545,530 | +0.58(+1.61%) |
Jun 16, 2017 | 35.84 | 36.08 | 35.51 | 35.94 | 2,892,370 | +0.04(+0.11%) |
Jun 15, 2017 | 35.25 | 36.06 | 35.22 | 35.90 | 1,312,606 | +0.32(+0.89%) |
Jun 14, 2017 | 35.81 | 36.12 | 35.38 | 35.58 | 2,163,940 | +0.11(+0.31%) |
Jun 13, 2017 | 34.74 | 35.59 | 34.72 | 35.47 | 1,715,320 | +0.77(+2.22%) |
Jun 12, 2017 | 34.25 | 34.94 | 34.10 | 34.70 | 1,421,188 | +0.26(+0.75%) |
Jun 09, 2017 | 34.47 | 34.96 | 34.10 | 34.44 | 1,381,334 | +0.00(+0.00%) |
Jun 08, 2017 | 34.48 | 34.62 | 34.05 | 34.44 | 988,522 | -0.10(-0.29%) |
Jun 07, 2017 | 34.91 | 35.00 | 34.17 | 34.54 | 1,575,212 | -0.33(-0.93%) |
Jun 06, 2017 | 34.34 | 35.22 | 34.15 | 34.87 | 2,785,172 | +0.37(+1.07%) |
Jun 05, 2017 | 35.20 | 35.47 | 33.80 | 34.49 | 9,411,948 | -2.47(-6.67%) |
Jun 02, 2017 | 37.02 | 37.15 | 36.76 | 36.96 | 1,178,882 | -0.09(-0.26%) |
Jun 01, 2017 | 36.00 | 37.16 | 36.00 | 37.05 | 2,166,758 | +1.16(+3.25%) |
May 31, 2017 | 35.50 | 36.03 | 35.34 | 35.89 | 1,414,604 | +0.30(+0.86%) |
May 30, 2017 | 35.49 | 35.78 | 35.22 | 35.59 | 1,060,600 | +0.02(+0.06%) |
May 26, 2017 | 35.70 | 36.10 | 35.50 | 35.56 | 963,910 | -0.13(-0.36%) |
May 25, 2017 | 35.45 | 35.87 | 35.41 | 35.70 | 1,432,866 | +0.40(+1.13%) |
May 24, 2017 | 34.51 | 35.88 | 34.04 | 35.30 | 2,654,104 | +0.78(+2.26%) |
May 23, 2017 | 36.35 | 36.47 | 33.87 | 34.52 | 7,083,412 | -2.20(-6.00%) |
May 22, 2017 | 36.00 | 36.80 | 35.91 | 36.72 | 1,806,708 | +0.81(+2.27%) |
May 19, 2017 | 35.30 | 35.95 | 35.28 | 35.91 | 1,648,628 | +0.50(+1.40%) |
May 18, 2017 | 35.35 | 35.69 | 35.07 | 35.41 | 1,873,292 | -0.42(-1.17%) |
May 17, 2017 | 35.88 | 36.25 | 35.70 | 35.83 | 1,508,102 | -0.28(-0.78%) |
May 16, 2017 | 36.55 | 36.67 | 36.05 | 36.11 | 2,061,442 | -0.22(-0.59%) |
May 15, 2017 | 36.06 | 36.58 | 36.00 | 36.33 | 1,387,162 | +0.21(+0.58%) |
May 12, 2017 | 36.01 | 36.24 | 35.76 | 36.12 | 1,334,778 | -0.07(-0.21%) |
May 11, 2017 | 36.16 | 36.32 | 35.62 | 36.19 | 2,196,352 | -0.09(-0.26%) |
May 10, 2017 | 36.22 | 36.60 | 35.93 | 36.28 | 1,963,252 | -0.12(-0.33%) |
May 09, 2017 | 35.95 | 36.59 | 35.73 | 36.41 | 3,505,834 | +0.39(+1.08%) |
May 08, 2017 | 34.50 | 36.02 | 34.41 | 36.02 | 4,877,142 | +1.31(+3.79%) |
May 05, 2017 | 32.92 | 34.98 | 32.92 | 34.70 | 13,165,976 | +3.60(+11.58%) |
May 04, 2017 | 31.27 | 31.46 | 31.02 | 31.10 | 2,575,228 | -0.11(-0.35%) |
May 03, 2017 | 31.36 | 31.50 | 30.92 | 31.21 | 1,420,926 | -0.36(-1.14%) |
May 02, 2017 | 31.63 | 31.86 | 31.30 | 31.57 | 1,193,198 | -0.12(-0.39%) |
May 01, 2017 | 31.66 | 31.87 | 31.57 | 31.70 | 1,013,604 | +0.07(+0.21%) |
Apr 28, 2017 | 31.48 | 31.64 | 31.21 | 31.63 | 1,003,808 | +0.16(+0.51%) |
Apr 27, 2017 | 31.54 | 31.76 | 31.31 | 31.47 | 1,334,484 | -0.08(-0.25%) |
Apr 26, 2017 | 31.25 | 31.75 | 31.12 | 31.55 | 1,722,684 | +0.23(+0.75%) |
Apr 25, 2017 | 30.75 | 31.54 | 30.72 | 31.32 | 3,031,626 | +0.83(+2.71%) |
Apr 24, 2017 | 30.36 | 30.87 | 30.00 | 30.49 | 1,743,006 | +0.50(+1.67%) |
Apr 21, 2017 | 30.13 | 30.43 | 29.88 | 29.99 | 1,456,580 | -0.21(-0.70%) |
Apr 20, 2017 | 29.75 | 30.24 | 29.71 | 30.20 | 903,132 | +0.52(+1.77%) |
Apr 19, 2017 | 29.84 | 30.00 | 29.67 | 29.68 | 1,249,484 | -0.16(-0.54%) |
Apr 18, 2017 | 29.64 | 29.94 | 29.45 | 29.84 | 1,401,488 | +0.12(+0.42%) |
Apr 17, 2017 | 29.19 | 29.72 | 29.02 | 29.71 | 854,826 | +0.64(+2.20%) |
Apr 13, 2017 | 29.25 | 29.41 | 29.07 | 29.07 | 670,588 | -0.22(-0.75%) |
Apr 12, 2017 | 29.50 | 29.52 | 29.24 | 29.29 | 943,986 | -0.05(-0.15%) |
Apr 11, 2017 | 29.46 | 29.59 | 29.08 | 29.34 | 1,182,218 | -0.14(-0.49%) |
Apr 10, 2017 | 29.06 | 29.66 | 29.00 | 29.48 | 1,739,468 | +0.43(+1.50%) |
Apr 07, 2017 | 28.88 | 29.20 | 28.71 | 29.05 | 1,085,238 | +0.11(+0.38%) |
Apr 06, 2017 | 28.90 | 29.16 | 28.85 | 28.93 | 962,318 | +0.09(+0.33%) |
Apr 05, 2017 | 28.73 | 29.21 | 28.62 | 28.84 | 1,751,158 | +0.27(+0.93%) |
Apr 04, 2017 | 28.57 | 28.70 | 28.41 | 28.57 | 972,504 | +0.01(+0.04%) |
Apr 03, 2017 | 29.07 | 29.25 | 28.56 | 28.57 | 1,626,212 | -0.50(-1.74%) |
Mar 31, 2017 | 29.34 | 29.34 | 29.03 | 29.07 | 1,041,008 | -0.21(-0.73%) |
Mar 30, 2017 | 29.16 | 29.37 | 28.99 | 29.29 | 1,332,652 | +0.13(+0.45%) |
Mar 29, 2017 | 28.65 | 29.25 | 28.61 | 29.16 | 1,235,018 | +0.54(+1.89%) |
Mar 28, 2017 | 28.50 | 28.79 | 28.38 | 28.61 | 980,056 | +0.04(+0.14%) |
Mar 27, 2017 | 28.20 | 28.71 | 28.18 | 28.57 | 1,007,496 | +0.06(+0.23%) |
Mar 24, 2017 | 28.43 | 28.73 | 28.30 | 28.51 | 823,102 | +0.05(+0.18%) |
Mar 23, 2017 | 27.93 | 28.55 | 27.79 | 28.46 | 1,677,450 | +0.53(+1.90%) |
Mar 22, 2017 | 27.86 | 28.09 | 27.75 | 27.93 | 1,272,792 | +0.04(+0.13%) |
Mar 21, 2017 | 28.54 | 28.59 | 27.86 | 27.89 | 2,957,852 | -0.53(-1.86%) |
Mar 20, 2017 | 28.18 | 28.50 | 28.00 | 28.43 | 1,769,128 | +0.20(+0.71%) |
Mar 17, 2017 | 28.11 | 28.59 | 28.05 | 28.23 | 3,491,158 | +0.12(+0.41%) |
Mar 16, 2017 | 27.47 | 28.15 | 27.41 | 28.11 | 2,521,222 | +0.56(+2.03%) |
Mar 15, 2017 | 27.12 | 27.69 | 27.02 | 27.55 | 4,153,884 | +0.59(+2.17%) |
Mar 14, 2017 | 26.66 | 27.02 | 26.60 | 26.96 | 1,874,652 | +0.13(+0.48%) |
Mar 13, 2017 | 26.68 | 27.36 | 26.56 | 26.84 | 3,099,228 | +0.70(+2.68%) |
Mar 10, 2017 | 26.00 | 26.27 | 25.35 | 26.14 | 5,128,936 | +0.18(+0.67%) |
Mar 09, 2017 | 26.20 | 26.27 | 25.78 | 25.96 | 5,171,080 | -0.23(-0.90%) |
Mar 08, 2017 | 26.55 | 26.74 | 26.07 | 26.20 | 2,376,694 | -0.36(-1.34%) |
Mar 07, 2017 | 27.27 | 27.35 | 26.40 | 26.55 | 3,524,984 | -0.80(-2.93%) |
Mar 06, 2017 | 27.87 | 27.89 | 27.30 | 27.35 | 2,391,796 | -0.64(-2.30%) |
Mar 03, 2017 | 28.19 | 28.23 | 27.75 | 28.00 | 2,260,170 | -0.13(-0.48%) |
Mar 02, 2017 | 28.30 | 28.50 | 28.11 | 28.13 | 1,317,586 | -0.21(-0.76%) |
Mar 01, 2017 | 28.20 | 28.57 | 28.20 | 28.34 | 1,923,618 | +0.10(+0.35%) |
Feb 28, 2017 | 28.48 | 28.88 | 28.15 | 28.25 | 2,664,450 | -0.35(-1.22%) |
Feb 27, 2017 | 28.36 | 28.74 | 28.27 | 28.59 | 2,427,186 | +0.23(+0.83%) |
Feb 24, 2017 | 29.00 | 29.18 | 27.86 | 28.36 | 7,467,060 | -1.34(-4.51%) |
Feb 23, 2017 | 30.40 | 30.43 | 29.68 | 29.70 | 5,465,572 | -0.67(-2.21%) |
Feb 22, 2017 | 30.54 | 30.82 | 30.35 | 30.37 | 1,414,064 | -0.20(-0.65%) |
Feb 21, 2017 | 30.40 | 30.84 | 30.40 | 30.57 | 1,763,790 | -0.04(-0.15%) |
Feb 17, 2017 | 30.61 | 30.61 | 30.61 | 0 | +0.08(+0.28%) | |
Feb 16, 2017 | 30.82 | 30.94 | 30.41 | 30.53 | 2,340,232 | -0.33(-1.09%) |
Feb 15, 2017 | 30.25 | 31.25 | 30.10 | 30.86 | 4,025,662 | +0.79(+2.63%) |
Feb 14, 2017 | 29.95 | 30.32 | 29.82 | 30.07 | 2,753,114 | +0.09(+0.32%) |
Feb 13, 2017 | 30.00 | 30.09 | 29.53 | 29.98 | 1,387,140 | -0.02(-0.05%) |
Feb 10, 2017 | 29.60 | 30.14 | 29.39 | 30.00 | 3,002,072 | +0.48(+1.61%) |
Feb 09, 2017 | 28.82 | 29.59 | 28.69 | 29.52 | 2,392,886 | +0.70(+2.41%) |
Feb 08, 2017 | 28.30 | 28.97 | 28.07 | 28.82 | 3,315,366 | +0.34(+1.21%) |
Feb 07, 2017 | 28.14 | 28.89 | 27.96 | 28.48 | 2,340,532 | +0.53(+1.90%) |
Feb 06, 2017 | 28.23 | 28.44 | 27.69 | 27.95 | 3,763,268 | -0.35(-1.24%) |
Feb 03, 2017 | 28.34 | 28.43 | 28.16 | 28.30 | 1,216,786 | +0.09(+0.32%) |
Feb 02, 2017 | 28.38 | 28.49 | 28.07 | 28.21 | 1,025,612 | -0.02(-0.05%) |
Feb 01, 2017 | 28.25 | 28.41 | 28.02 | 28.23 | 1,128,036 | +0.12(+0.44%) |
Jan 31, 2017 | 27.93 | 28.18 | 27.69 | 28.10 | 1,936,524 | +0.26(+0.92%) |
Jan 30, 2017 | 28.04 | 28.06 | 27.61 | 27.84 | 1,343,480 | -0.30(-1.07%) |
Jan 27, 2017 | 28.43 | 28.52 | 28.00 | 28.14 | 1,239,070 | -0.25(-0.86%) |
Jan 26, 2017 | 28.70 | 28.82 | 28.24 | 28.39 | 1,396,386 | -0.25(-0.86%) |
Jan 25, 2017 | 27.70 | 28.68 | 27.61 | 28.64 | 2,644,492 | +0.94(+3.38%) |
Jan 24, 2017 | 26.65 | 27.72 | 26.58 | 27.70 | 2,280,266 | +1.12(+4.21%) |
Jan 23, 2017 | 26.56 | 26.63 | 26.28 | 26.58 | 2,814,562 | +0.07(+0.28%) |
Jan 20, 2017 | 25.55 | 26.84 | 25.50 | 26.50 | 11,010,882 | -0.07(-0.24%) |
Jan 19, 2017 | 26.65 | 26.70 | 26.37 | 26.57 | 1,805,000 | -0.08(-0.30%) |
Jan 18, 2017 | 26.57 | 27.11 | 26.51 | 26.65 | 4,509,434 | +0.03(+0.11%) |
Jan 17, 2017 | 25.98 | 26.70 | 25.86 | 26.62 | 3,016,624 | +0.62(+2.38%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +1.03(+4.12%) | |
Jan 12, 2017 | 24.88 | 24.98 | 24.56 | 24.97 | 1,365,376 | +0.10(+0.40%) |
Jan 11, 2017 | 24.80 | 24.91 | 24.64 | 24.87 | 2,142,198 | +0.09(+0.36%) |
Jan 10, 2017 | 24.78 | 24.86 | 24.57 | 24.78 | 2,623,588 | +0.02(+0.06%) |
Jan 09, 2017 | 25.15 | 25.22 | 24.59 | 24.77 | 1,263,068 | -0.39(-1.55%) |
Jan 06, 2017 | 24.77 | 25.20 | 24.54 | 25.16 | 1,252,470 | +0.39(+1.57%) |
Jan 05, 2017 | 25.27 | 25.50 | 24.52 | 24.77 | 3,241,870 | -0.51(-2.02%) |
Jan 04, 2017 | 24.62 | 25.32 | 24.51 | 25.27 | 2,485,494 | +0.68(+2.76%) |
Jan 03, 2017 | 24.36 | 24.91 | 24.10 | 24.59 | 1,791,426 | +0.52(+2.18%) |
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 24.32 | 24.34 | 24.02 | 24.25 | 1,264,740 | -0.04(-0.16%) |
Dec 28, 2016 | 24.72 | 24.84 | 24.25 | 24.30 | 1,265,460 | -0.47(-1.90%) |
Dec 27, 2016 | 24.62 | 25.01 | 24.50 | 24.77 | 1,204,902 | +0.14(+0.59%) |
Dec 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Dec 22, 2016 | 24.90 | 25.00 | 24.27 | 24.50 | 1,579,740 | -0.11(-0.43%) |
Dec 21, 2016 | 24.36 | 24.83 | 24.26 | 24.61 | 1,940,736 | +0.32(+1.30%) |
Dec 20, 2016 | 24.32 | 24.48 | 24.14 | 24.29 | 1,231,396 | -0.01(-0.02%) |
Dec 19, 2016 | 24.18 | 24.48 | 24.16 | 24.30 | 1,514,784 | +0.15(+0.62%) |
Dec 16, 2016 | 24.31 | 24.55 | 24.09 | 24.14 | 2,444,018 | -0.29(-1.19%) |
Dec 15, 2016 | 24.50 | 24.80 | 24.35 | 24.43 | 3,262,648 | -0.12(-0.51%) |
Dec 14, 2016 | 24.41 | 24.83 | 24.25 | 24.56 | 2,156,570 | +0.11(+0.45%) |
Dec 13, 2016 | 24.42 | 24.82 | 24.15 | 24.45 | 1,764,222 | +0.16(+0.66%) |
Dec 12, 2016 | 25.20 | 25.39 | 24.23 | 24.29 | 1,849,142 | -0.89(-3.55%) |
Dec 09, 2016 | 25.36 | 25.51 | 25.06 | 25.18 | 1,827,840 | -0.24(-0.94%) |
Dec 08, 2016 | 24.73 | 25.54 | 24.62 | 25.43 | 2,621,788 | +0.70(+2.83%) |
Dec 07, 2016 | 24.20 | 24.91 | 23.85 | 24.73 | 3,582,260 | +0.51(+2.11%) |
Dec 06, 2016 | 24.31 | 24.45 | 23.83 | 24.21 | 2,710,378 | -0.12(-0.51%) |
Dec 05, 2016 | 24.07 | 24.41 | 23.95 | 24.34 | 2,516,336 | +0.34(+1.44%) |
Dec 02, 2016 | 24.16 | 24.34 | 23.81 | 24.00 | 2,353,152 | -0.12(-0.50%) |