Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.54 | 55.73 | 54.99 | 55.16 | 451,433 | +0.04(+0.07%) |
Nov 29, 2017 | 54.43 | 55.30 | 54.43 | 55.12 | 587,548 | +0.88(+1.62%) |
Nov 28, 2017 | 53.59 | 54.29 | 53.44 | 54.25 | 407,040 | +0.62(+1.15%) |
Nov 27, 2017 | 53.68 | 53.96 | 53.10 | 53.63 | 609,909 | -0.04(-0.07%) |
Nov 24, 2017 | 53.33 | 53.74 | 53.11 | 53.67 | 117,275 | +0.34(+0.63%) |
Nov 22, 2017 | 53.68 | 53.87 | 52.96 | 53.33 | 305,865 | -0.25(-0.47%) |
Nov 21, 2017 | 53.54 | 54.05 | 53.32 | 53.58 | 357,835 | +0.20(+0.38%) |
Nov 20, 2017 | 52.86 | 53.74 | 52.71 | 53.38 | 273,777 | +0.76(+1.45%) |
Nov 17, 2017 | 52.41 | 52.87 | 52.05 | 52.62 | 238,147 | +0.13(+0.24%) |
Nov 16, 2017 | 52.27 | 52.81 | 52.27 | 52.49 | 278,257 | +0.30(+0.57%) |
Nov 15, 2017 | 51.71 | 52.29 | 51.28 | 52.19 | 347,011 | +0.03(+0.06%) |
Nov 14, 2017 | 51.86 | 52.26 | 51.76 | 52.16 | 217,927 | +0.14(+0.28%) |
Nov 13, 2017 | 51.76 | 52.19 | 51.56 | 52.02 | 377,266 | +0.02(+0.04%) |
Nov 10, 2017 | 52.01 | 52.23 | 51.89 | 52.00 | 279,980 | +0.18(+0.35%) |
Nov 09, 2017 | 51.82 | 52.26 | 51.48 | 51.81 | 470,716 | -0.29(-0.56%) |
Nov 08, 2017 | 52.11 | 52.31 | 51.86 | 52.10 | 563,914 | -0.10(-0.18%) |
Nov 07, 2017 | 52.67 | 52.71 | 52.06 | 52.20 | 323,828 | -0.26(-0.50%) |
Nov 06, 2017 | 52.05 | 52.57 | 52.05 | 52.46 | 381,232 | +0.41(+0.80%) |
Nov 03, 2017 | 53.25 | 53.25 | 51.63 | 52.05 | 800,040 | -1.02(-1.93%) |
Nov 02, 2017 | 52.11 | 53.56 | 52.11 | 53.07 | 791,686 | +1.10(+2.12%) |
Nov 01, 2017 | 52.47 | 52.60 | 51.69 | 51.97 | 604,989 | -0.16(-0.31%) |
Oct 31, 2017 | 51.50 | 52.27 | 51.50 | 52.13 | 961,730 | +0.81(+1.58%) |
Oct 30, 2017 | 51.42 | 51.74 | 50.99 | 51.32 | 606,165 | -0.40(-0.77%) |
Oct 27, 2017 | 50.55 | 51.83 | 50.45 | 51.72 | 769,951 | +1.03(+2.04%) |
Oct 26, 2017 | 49.71 | 51.23 | 49.55 | 50.69 | 928,637 | +1.02(+2.06%) |
Oct 25, 2017 | 49.34 | 49.77 | 48.54 | 49.66 | 665,320 | +0.32(+0.65%) |
Oct 24, 2017 | 49.07 | 49.50 | 48.86 | 49.34 | 647,255 | +0.56(+1.15%) |
Oct 23, 2017 | 48.01 | 48.83 | 47.41 | 48.78 | 847,214 | +1.12(+2.35%) |
Oct 20, 2017 | 47.50 | 48.11 | 47.24 | 47.66 | 903,482 | -0.03(-0.06%) |
Oct 19, 2017 | 47.07 | 48.25 | 46.67 | 47.69 | 1,514,084 | -0.33(-0.68%) |
Oct 18, 2017 | 47.28 | 48.96 | 46.44 | 48.02 | 1,748,815 | +2.28(+4.98%) |
Oct 17, 2017 | 45.84 | 45.84 | 45.48 | 45.74 | 548,686 | -0.31(-0.67%) |
Oct 16, 2017 | 45.95 | 46.11 | 45.71 | 46.05 | 366,977 | +0.08(+0.17%) |
Oct 13, 2017 | 45.93 | 46.14 | 45.70 | 45.98 | 323,887 | +0.00(+0.00%) |
Oct 12, 2017 | 46.12 | 46.32 | 45.95 | 45.98 | 382,225 | -0.14(-0.31%) |
Oct 11, 2017 | 45.89 | 46.20 | 45.50 | 46.12 | 514,375 | +0.43(+0.95%) |
Oct 10, 2017 | 45.89 | 46.00 | 45.41 | 45.69 | 439,166 | -0.21(-0.46%) |
Oct 09, 2017 | 45.94 | 46.12 | 45.73 | 45.90 | 367,459 | +0.11(+0.23%) |
Oct 06, 2017 | 45.48 | 46.47 | 45.36 | 45.79 | 642,493 | -0.21(-0.46%) |
Oct 05, 2017 | 45.89 | 46.27 | 45.63 | 46.00 | 374,355 | +0.36(+0.78%) |
Oct 04, 2017 | 45.59 | 45.92 | 45.28 | 45.65 | 491,968 | +0.12(+0.25%) |
Oct 03, 2017 | 44.89 | 45.73 | 44.61 | 45.53 | 822,649 | +0.74(+1.66%) |
Oct 02, 2017 | 43.41 | 44.80 | 43.24 | 44.79 | 669,153 | +1.32(+3.04%) |
Sep 29, 2017 | 43.18 | 43.51 | 42.84 | 43.47 | 522,091 | +0.20(+0.47%) |
Sep 28, 2017 | 43.00 | 43.41 | 42.79 | 43.26 | 521,639 | +0.39(+0.90%) |
Sep 27, 2017 | 42.68 | 42.98 | 42.23 | 42.88 | 574,930 | +0.66(+1.55%) |
Sep 26, 2017 | 42.47 | 42.62 | 41.99 | 42.22 | 367,067 | -0.37(-0.86%) |
Sep 25, 2017 | 42.58 | 42.74 | 42.15 | 42.59 | 385,726 | -0.02(-0.05%) |
Sep 22, 2017 | 41.13 | 42.72 | 40.11 | 42.61 | 476,544 | +0.53(+1.26%) |
Sep 21, 2017 | 42.45 | 42.49 | 41.64 | 42.08 | 280,776 | -0.35(-0.82%) |
Sep 20, 2017 | 41.98 | 42.52 | 41.65 | 42.42 | 459,039 | +0.50(+1.20%) |
Sep 19, 2017 | 41.37 | 42.04 | 41.26 | 41.92 | 588,236 | +0.55(+1.33%) |
Sep 18, 2017 | 40.46 | 41.38 | 40.34 | 41.37 | 540,770 | +0.96(+2.36%) |
Sep 15, 2017 | 40.53 | 40.79 | 40.16 | 40.42 | 543,058 | -0.14(-0.33%) |
Sep 14, 2017 | 40.51 | 40.81 | 40.15 | 40.55 | 300,402 | +0.04(+0.10%) |
Sep 13, 2017 | 40.50 | 40.60 | 40.16 | 40.51 | 356,604 | +0.04(+0.10%) |
Sep 12, 2017 | 40.49 | 40.69 | 40.07 | 40.48 | 310,088 | +0.21(+0.53%) |
Sep 11, 2017 | 40.37 | 40.70 | 39.65 | 40.26 | 417,669 | +0.26(+0.65%) |
Sep 08, 2017 | 39.82 | 40.31 | 39.60 | 40.00 | 416,337 | +0.14(+0.36%) |
Sep 07, 2017 | 40.27 | 40.27 | 39.65 | 39.86 | 350,808 | -0.35(-0.86%) |
Sep 06, 2017 | 40.18 | 40.46 | 39.82 | 40.20 | 455,634 | -0.06(-0.14%) |
Sep 05, 2017 | 40.88 | 41.22 | 40.15 | 40.26 | 588,926 | -0.92(-2.23%) |
Sep 01, 2017 | 40.51 | 41.25 | 40.09 | 41.18 | 497,532 | +0.71(+1.76%) |
Aug 31, 2017 | 40.33 | 40.51 | 39.90 | 40.47 | 439,658 | +0.23(+0.58%) |
Aug 30, 2017 | 40.21 | 40.27 | 39.80 | 40.23 | 612,455 | +0.00(+0.00%) |
Aug 29, 2017 | 40.10 | 40.46 | 39.89 | 40.23 | 477,458 | -0.10(-0.24%) |
Aug 28, 2017 | 40.92 | 40.96 | 40.29 | 40.33 | 416,084 | -0.54(-1.32%) |
Aug 25, 2017 | 40.75 | 40.98 | 40.59 | 40.87 | 409,365 | +0.29(+0.71%) |
Aug 24, 2017 | 40.21 | 40.68 | 39.87 | 40.58 | 660,359 | +0.54(+1.35%) |
Aug 23, 2017 | 39.55 | 40.20 | 39.41 | 40.04 | 405,973 | +0.30(+0.75%) |
Aug 22, 2017 | 38.83 | 39.85 | 38.22 | 39.74 | 437,351 | +0.38(+0.95%) |
Aug 21, 2017 | 39.43 | 39.45 | 38.98 | 39.37 | 401,711 | -0.09(-0.22%) |
Aug 18, 2017 | 39.02 | 39.47 | 38.83 | 39.45 | 1,076,648 | +0.27(+0.69%) |
Aug 17, 2017 | 39.65 | 39.71 | 39.07 | 39.18 | 424,292 | -0.54(-1.36%) |
Aug 16, 2017 | 39.94 | 40.22 | 39.66 | 39.72 | 483,428 | -0.02(-0.05%) |
Aug 15, 2017 | 39.88 | 39.89 | 39.21 | 39.74 | 425,928 | +0.13(+0.32%) |
Aug 14, 2017 | 39.47 | 40.04 | 39.24 | 39.62 | 548,947 | +0.45(+1.16%) |
Aug 11, 2017 | 39.08 | 39.27 | 38.95 | 39.17 | 465,938 | -0.01(-0.02%) |
Aug 10, 2017 | 39.04 | 39.30 | 38.93 | 39.17 | 466,547 | +0.04(+0.10%) |
Aug 09, 2017 | 38.59 | 39.14 | 38.38 | 39.14 | 351,221 | +0.31(+0.79%) |
Aug 08, 2017 | 38.82 | 39.20 | 38.70 | 38.83 | 257,649 | -0.04(-0.10%) |
Aug 07, 2017 | 39.12 | 39.22 | 38.75 | 38.87 | 295,424 | -0.16(-0.42%) |
Aug 04, 2017 | 39.47 | 39.47 | 39.02 | 39.03 | 408,531 | -0.14(-0.37%) |
Aug 03, 2017 | 38.83 | 39.19 | 38.52 | 39.17 | 396,216 | +0.33(+0.84%) |
Aug 02, 2017 | 38.91 | 38.95 | 38.64 | 38.85 | 666,809 | -0.04(-0.10%) |
Aug 01, 2017 | 38.75 | 38.94 | 38.37 | 38.89 | 514,931 | +0.33(+0.85%) |
Jul 31, 2017 | 38.61 | 38.29 | 38.56 | 589,679 | +0.07(+0.18%) | |
Jul 28, 2017 | 37.66 | 38.61 | 37.57 | 38.49 | 1,009,830 | +0.71(+1.89%) |
Jul 27, 2017 | 37.54 | 37.80 | 37.26 | 37.78 | 535,037 | +0.14(+0.38%) |
Jul 26, 2017 | 37.55 | 37.68 | 37.28 | 37.63 | 336,662 | +0.08(+0.21%) |
Jul 25, 2017 | 37.47 | 37.69 | 37.39 | 37.56 | 568,621 | +0.00(+0.00%) |
Jul 24, 2017 | 37.15 | 37.67 | 37.13 | 37.56 | 800,689 | +0.24(+0.65%) |
Jul 21, 2017 | 35.95 | 37.36 | 35.66 | 37.32 | 1,270,809 | +1.18(+3.28%) |
Jul 20, 2017 | 35.03 | 36.20 | 34.88 | 36.13 | 790,062 | +0.31(+0.86%) |
Jul 19, 2017 | 35.61 | 35.88 | 34.91 | 35.82 | 1,412,489 | -0.38(-1.04%) |
Jul 18, 2017 | 36.33 | 36.50 | 35.83 | 36.20 | 733,922 | -0.16(-0.45%) |
Jul 17, 2017 | 36.50 | 36.78 | 36.29 | 36.36 | 501,630 | -0.13(-0.34%) |
Jul 14, 2017 | 36.40 | 36.58 | 36.25 | 36.49 | 412,477 | -0.07(-0.18%) |
Jul 13, 2017 | 36.39 | 36.61 | 36.10 | 36.56 | 386,296 | +0.29(+0.80%) |
Jul 12, 2017 | 36.09 | 36.33 | 36.06 | 36.27 | 241,855 | +0.13(+0.35%) |
Jul 11, 2017 | 36.15 | 36.20 | 35.89 | 36.14 | 394,286 | -0.04(-0.11%) |
Jul 10, 2017 | 36.07 | 36.23 | 35.86 | 36.18 | 358,103 | +0.13(+0.37%) |
Jul 07, 2017 | 36.33 | 36.46 | 35.89 | 36.05 | 337,296 | -0.20(-0.56%) |
Jul 06, 2017 | 36.80 | 36.95 | 36.20 | 36.25 | 733,909 | -0.55(-1.49%) |
Jul 05, 2017 | 36.86 | 36.96 | 36.29 | 36.80 | 799,118 | +0.00(+0.00%) |
Jul 03, 2017 | 36.14 | 36.82 | 36.14 | 36.80 | 277,437 | +0.77(+2.14%) |
Jun 30, 2017 | 35.87 | 36.17 | 35.65 | 36.03 | 481,985 | +0.31(+0.86%) |
Jun 29, 2017 | 36.58 | 36.81 | 35.58 | 35.72 | 554,461 | -0.51(-1.41%) |
Jun 28, 2017 | 35.95 | 36.49 | 35.64 | 36.23 | 908,361 | +0.35(+0.97%) |
Jun 27, 2017 | 35.81 | 36.06 | 35.61 | 35.88 | 621,286 | +0.16(+0.46%) |
Jun 26, 2017 | 35.55 | 35.89 | 35.48 | 35.72 | 380,436 | +0.18(+0.51%) |
Jun 23, 2017 | 35.64 | 35.34 | 35.54 | 692,334 | +0.01(+0.03%) | |
Jun 22, 2017 | 35.24 | 35.60 | 35.19 | 35.53 | 412,664 | +0.29(+0.82%) |
Jun 21, 2017 | 35.49 | 35.55 | 35.19 | 35.24 | 418,074 | -0.18(-0.52%) |
Jun 20, 2017 | 35.40 | 35.62 | 35.15 | 35.42 | 434,249 | +0.05(+0.14%) |
Jun 19, 2017 | 35.31 | 35.56 | 35.08 | 35.37 | 389,236 | +0.15(+0.44%) |
Jun 16, 2017 | 35.57 | 35.57 | 34.99 | 35.22 | 389,490 | -0.32(-0.89%) |
Jun 15, 2017 | 35.47 | 35.76 | 35.31 | 35.54 | 394,730 | -0.10(-0.27%) |
Jun 14, 2017 | 35.19 | 35.64 | 35.02 | 35.63 | 504,037 | +0.04(+0.11%) |
Jun 13, 2017 | 35.70 | 36.00 | 35.41 | 35.59 | 593,775 | -0.04(-0.11%) |
Jun 12, 2017 | 35.46 | 35.95 | 34.91 | 35.63 | 493,285 | +0.26(+0.74%) |
Jun 09, 2017 | 35.24 | 35.47 | 34.99 | 35.37 | 430,127 | +0.36(+1.02%) |
Jun 08, 2017 | 34.66 | 35.34 | 34.47 | 35.02 | 431,680 | +0.02(+0.06%) |
Jun 07, 2017 | 34.66 | 35.09 | 34.44 | 35.00 | 410,305 | +0.42(+1.23%) |
Jun 06, 2017 | 34.46 | 34.70 | 34.12 | 34.57 | 509,670 | -0.19(-0.55%) |
Jun 05, 2017 | 34.52 | 34.95 | 34.52 | 34.77 | 664,763 | +0.32(+0.92%) |
Jun 02, 2017 | 33.89 | 34.58 | 33.74 | 34.45 | 704,625 | +0.53(+1.56%) |
Jun 01, 2017 | 33.74 | 33.98 | 33.47 | 33.92 | 698,144 | +0.34(+1.00%) |
May 31, 2017 | 33.85 | 33.85 | 33.22 | 33.58 | 392,339 | -0.22(-0.65%) |
May 30, 2017 | 33.84 | 34.01 | 33.66 | 33.80 | 220,084 | -0.05(-0.14%) |
May 26, 2017 | 33.82 | 33.91 | 33.54 | 33.85 | 288,271 | +0.01(+0.03%) |
May 25, 2017 | 33.62 | 33.95 | 33.50 | 33.84 | 358,679 | +0.38(+1.15%) |
May 24, 2017 | 33.60 | 33.77 | 33.32 | 33.46 | 535,689 | -0.06(-0.17%) |
May 23, 2017 | 33.63 | 33.69 | 33.27 | 33.51 | 338,512 | -0.06(-0.17%) |
May 22, 2017 | 33.66 | 33.72 | 33.51 | 33.57 | 315,405 | +0.04(+0.11%) |
May 19, 2017 | 33.41 | 33.79 | 33.17 | 33.53 | 471,921 | +0.23(+0.69%) |
May 18, 2017 | 33.01 | 33.56 | 33.01 | 33.30 | 343,363 | +0.34(+1.02%) |
May 17, 2017 | 33.16 | 33.40 | 32.89 | 32.97 | 839,316 | -0.61(-1.83%) |
May 16, 2017 | 33.85 | 33.88 | 33.37 | 33.58 | 652,570 | -0.27(-0.79%) |
May 15, 2017 | 33.67 | 33.88 | 33.56 | 33.85 | 398,324 | +0.26(+0.77%) |
May 12, 2017 | 33.52 | 33.67 | 33.25 | 33.59 | 399,805 | -0.02(-0.06%) |
May 11, 2017 | 33.60 | 33.74 | 33.24 | 33.61 | 567,747 | -0.05(-0.14%) |
May 10, 2017 | 34.29 | 34.47 | 33.63 | 33.66 | 828,453 | -0.71(-2.07%) |
May 09, 2017 | 34.61 | 34.84 | 34.34 | 34.37 | 591,117 | -0.23(-0.67%) |
May 08, 2017 | 34.76 | 34.83 | 34.53 | 34.60 | 319,120 | -0.09(-0.25%) |
May 05, 2017 | 34.58 | 34.75 | 34.50 | 34.69 | 342,281 | +0.14(+0.42%) |
May 04, 2017 | 34.69 | 34.79 | 34.35 | 34.54 | 798,502 | +0.02(+0.06%) |
May 03, 2017 | 33.99 | 34.57 | 33.90 | 34.52 | 600,208 | +0.35(+1.01%) |
May 02, 2017 | 33.85 | 34.19 | 33.81 | 34.18 | 329,195 | +0.29(+0.85%) |
May 01, 2017 | 33.60 | 33.97 | 33.39 | 33.89 | 476,183 | +0.45(+1.35%) |
Apr 28, 2017 | 33.54 | 33.79 | 33.36 | 33.44 | 920,553 | -0.15(-0.46%) |
Apr 27, 2017 | 33.47 | 33.75 | 33.04 | 33.59 | 1,381,472 | -0.02(-0.06%) |
Apr 26, 2017 | 33.05 | 33.79 | 33.05 | 33.61 | 707,688 | +0.45(+1.36%) |
Apr 25, 2017 | 33.02 | 33.29 | 33.00 | 33.16 | 322,779 | +0.29(+0.88%) |
Apr 24, 2017 | 33.13 | 33.27 | 32.75 | 32.87 | 593,008 | +0.20(+0.62%) |
Apr 21, 2017 | 32.96 | 33.06 | 32.36 | 32.67 | 590,926 | -0.29(-0.87%) |
Apr 20, 2017 | 32.66 | 33.09 | 32.55 | 32.96 | 763,539 | +0.43(+1.33%) |
Apr 19, 2017 | 32.30 | 33.12 | 31.69 | 32.53 | 2,323,743 | -0.87(-2.62%) |
Apr 18, 2017 | 33.05 | 33.50 | 32.78 | 33.40 | 921,968 | +0.28(+0.84%) |
Apr 17, 2017 | 32.65 | 33.20 | 32.65 | 33.12 | 544,279 | +0.50(+1.53%) |
Apr 13, 2017 | 32.63 | 32.83 | 32.40 | 32.62 | 826,810 | -0.07(-0.21%) |
Apr 12, 2017 | 32.83 | 32.94 | 32.50 | 32.69 | 612,621 | -0.27(-0.82%) |
Apr 11, 2017 | 33.08 | 33.16 | 32.48 | 32.96 | 1,073,930 | -0.22(-0.67%) |
Apr 10, 2017 | 33.46 | 33.52 | 33.04 | 33.18 | 379,455 | -0.13(-0.40%) |
Apr 07, 2017 | 33.03 | 33.59 | 32.77 | 33.31 | 535,582 | +0.22(+0.67%) |
Apr 06, 2017 | 33.48 | 33.49 | 32.86 | 33.09 | 1,033,395 | -0.15(-0.46%) |
Apr 05, 2017 | 33.44 | 34.09 | 33.20 | 33.25 | 1,735,568 | -0.01(-0.03%) |
Apr 04, 2017 | 32.68 | 33.39 | 32.61 | 33.26 | 760,562 | +0.55(+1.67%) |
Apr 03, 2017 | 32.34 | 32.94 | 32.00 | 32.71 | 1,997,020 | -0.62(-1.87%) |
Mar 31, 2017 | 33.27 | 33.68 | 33.21 | 33.33 | 591,328 | -0.12(-0.34%) |
Mar 30, 2017 | 33.12 | 33.60 | 32.96 | 33.45 | 939,854 | +0.31(+0.93%) |
Mar 29, 2017 | 33.31 | 33.48 | 33.12 | 33.14 | 599,887 | -0.24(-0.72%) |
Mar 28, 2017 | 32.94 | 33.56 | 32.94 | 33.38 | 457,466 | +0.24(+0.72%) |
Mar 27, 2017 | 32.76 | 33.20 | 32.75 | 33.14 | 446,345 | -0.16(-0.49%) |
Mar 24, 2017 | 33.66 | 33.87 | 33.24 | 33.30 | 611,476 | -0.34(-1.00%) |
Mar 23, 2017 | 33.48 | 33.99 | 33.48 | 33.64 | 537,855 | +0.05(+0.14%) |
Mar 22, 2017 | 33.74 | 33.90 | 33.25 | 33.59 | 828,342 | -0.25(-0.74%) |
Mar 21, 2017 | 34.85 | 34.85 | 33.70 | 33.84 | 793,714 | -0.77(-2.22%) |
Mar 20, 2017 | 34.71 | 34.81 | 34.39 | 34.61 | 443,318 | -0.29(-0.83%) |
Mar 17, 2017 | 35.47 | 35.47 | 34.71 | 34.90 | 637,664 | -0.41(-1.17%) |
Mar 16, 2017 | 35.04 | 35.50 | 35.03 | 35.31 | 375,314 | +0.34(+0.96%) |
Mar 15, 2017 | 35.32 | 35.51 | 34.91 | 34.97 | 515,425 | -0.33(-0.92%) |
Mar 14, 2017 | 35.46 | 35.55 | 35.01 | 35.30 | 439,205 | -0.40(-1.13%) |
Mar 13, 2017 | 35.59 | 35.89 | 35.45 | 35.70 | 251,746 | +0.21(+0.60%) |
Mar 10, 2017 | 35.51 | 35.73 | 35.29 | 35.49 | 291,677 | +0.16(+0.46%) |
Mar 09, 2017 | 35.94 | 36.05 | 35.22 | 35.33 | 437,057 | -0.66(-1.84%) |
Mar 08, 2017 | 36.07 | 36.35 | 35.85 | 35.99 | 382,875 | +0.18(+0.51%) |
Mar 07, 2017 | 35.82 | 35.85 | 35.59 | 35.81 | 197,518 | -0.10(-0.27%) |
Mar 06, 2017 | 35.95 | 36.05 | 35.67 | 35.91 | 224,777 | -0.17(-0.48%) |
Mar 03, 2017 | 35.95 | 36.49 | 35.87 | 36.08 | 249,537 | +0.09(+0.24%) |
Mar 02, 2017 | 36.96 | 36.96 | 35.95 | 35.99 | 324,867 | -0.87(-2.37%) |
Mar 01, 2017 | 35.71 | 36.89 | 35.71 | 36.87 | 667,053 | +1.62(+4.60%) |
Feb 28, 2017 | 35.50 | 35.90 | 35.04 | 35.24 | 591,391 | -0.94(-2.60%) |
Feb 27, 2017 | 35.91 | 36.23 | 35.58 | 36.18 | 477,687 | +0.27(+0.75%) |
Feb 24, 2017 | 35.97 | 36.13 | 35.73 | 35.91 | 252,763 | -0.44(-1.21%) |
Feb 23, 2017 | 36.54 | 36.65 | 35.99 | 36.36 | 358,859 | -0.16(-0.45%) |
Feb 22, 2017 | 36.47 | 36.71 | 36.39 | 36.52 | 357,700 | -0.11(-0.31%) |
Feb 21, 2017 | 37.10 | 37.26 | 36.58 | 36.63 | 275,890 | -0.41(-1.11%) |
Feb 17, 2017 | 37.04 | 37.04 | 37.04 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.71 | 37.71 | 37.08 | 37.17 | 686,657 | -0.39(-1.05%) |
Feb 15, 2017 | 37.26 | 37.83 | 37.18 | 37.56 | 717,334 | +0.34(+0.90%) |
Feb 14, 2017 | 36.86 | 37.23 | 36.82 | 37.23 | 203,300 | +0.27(+0.73%) |
Feb 13, 2017 | 36.89 | 37.11 | 36.77 | 36.96 | 232,685 | +0.36(+0.99%) |
Feb 10, 2017 | 36.86 | 36.96 | 36.51 | 36.59 | 260,296 | -0.04(-0.10%) |
Feb 09, 2017 | 36.36 | 36.67 | 36.19 | 36.63 | 298,669 | +0.49(+1.35%) |
Feb 08, 2017 | 36.31 | 36.36 | 35.90 | 36.14 | 360,114 | -0.32(-0.87%) |
Feb 07, 2017 | 36.28 | 36.51 | 36.13 | 36.46 | 413,573 | +0.16(+0.45%) |
Feb 06, 2017 | 36.16 | 36.46 | 35.98 | 36.30 | 421,760 | +0.00(+0.00%) |
Feb 03, 2017 | 35.70 | 36.34 | 35.61 | 36.30 | 444,822 | +1.00(+2.82%) |
Feb 02, 2017 | 35.39 | 35.60 | 34.93 | 35.30 | 869,074 | -0.70(-1.94%) |
Feb 01, 2017 | 36.00 | 36.26 | 35.88 | 36.00 | 596,894 | +0.25(+0.70%) |
Jan 31, 2017 | 35.44 | 35.80 | 35.32 | 35.75 | 430,669 | +0.18(+0.51%) |
Jan 30, 2017 | 35.28 | 35.61 | 35.01 | 35.57 | 453,395 | +0.02(+0.05%) |
Jan 27, 2017 | 35.60 | 35.61 | 35.23 | 35.55 | 276,655 | +0.01(+0.03%) |
Jan 26, 2017 | 35.43 | 35.69 | 35.25 | 35.54 | 353,872 | +0.07(+0.19%) |
Jan 25, 2017 | 35.20 | 35.70 | 34.96 | 35.47 | 447,678 | +0.34(+0.98%) |
Jan 24, 2017 | 35.21 | 35.42 | 34.81 | 35.13 | 494,843 | +0.14(+0.41%) |
Jan 23, 2017 | 35.19 | 35.30 | 34.74 | 34.99 | 493,095 | -0.30(-0.84%) |
Jan 20, 2017 | 35.20 | 35.58 | 34.97 | 35.28 | 694,864 | -0.04(-0.11%) |
Jan 19, 2017 | 35.45 | 35.51 | 35.08 | 35.32 | 776,471 | -0.21(-0.59%) |
Jan 18, 2017 | 35.19 | 35.75 | 34.72 | 35.53 | 1,311,450 | -0.87(-2.39%) |
Jan 17, 2017 | 36.86 | 37.03 | 36.25 | 36.40 | 521,478 | -0.73(-1.96%) |
Jan 13, 2017 | 37.13 | 37.13 | 37.13 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.88 | 37.45 | 36.79 | 37.03 | 452,086 | -0.56(-1.50%) |
Jan 11, 2017 | 37.54 | 37.65 | 37.10 | 37.60 | 565,940 | +0.14(+0.38%) |
Jan 10, 2017 | 37.17 | 37.81 | 36.98 | 37.46 | 530,045 | +0.62(+1.69%) |
Jan 09, 2017 | 36.94 | 37.10 | 36.55 | 36.83 | 480,152 | -0.11(-0.29%) |
Jan 06, 2017 | 36.13 | 37.04 | 35.82 | 36.94 | 697,329 | +0.94(+2.61%) |
Jan 05, 2017 | 36.64 | 36.71 | 35.74 | 36.00 | 581,686 | -0.76(-2.06%) |
Jan 04, 2017 | 35.53 | 36.97 | 35.52 | 36.76 | 741,062 | +1.24(+3.50%) |
Jan 03, 2017 | 35.51 | 35.64 | 34.65 | 35.51 | 553,014 | +0.56(+1.59%) |
Dec 30, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.30(+0.86%) | |
Dec 29, 2016 | 35.23 | 35.49 | 34.63 | 34.66 | 417,710 | -0.64(-1.82%) |
Dec 28, 2016 | 36.00 | 36.02 | 35.28 | 35.30 | 308,989 | -0.64(-1.78%) |
Dec 27, 2016 | 36.01 | 36.21 | 35.89 | 35.94 | 218,666 | -0.05(-0.13%) |
Dec 23, 2016 | 35.99 | 35.99 | 35.99 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.26 | 36.34 | 35.98 | 36.04 | 311,793 | -0.18(-0.50%) |
Dec 21, 2016 | 36.62 | 36.62 | 36.22 | 36.22 | 384,830 | -0.33(-0.89%) |
Dec 20, 2016 | 36.74 | 37.07 | 36.47 | 36.55 | 393,484 | +0.08(+0.21%) |
Dec 19, 2016 | 36.43 | 36.92 | 36.20 | 36.47 | 465,764 | +0.11(+0.29%) |
Dec 16, 2016 | 36.98 | 37.04 | 36.14 | 36.36 | 1,821,468 | -0.91(-2.44%) |
Dec 15, 2016 | 37.32 | 37.82 | 37.11 | 37.27 | 411,087 | +0.02(+0.05%) |
Dec 14, 2016 | 36.69 | 37.35 | 36.61 | 37.26 | 421,441 | +0.19(+0.52%) |
Dec 13, 2016 | 37.64 | 37.64 | 36.93 | 37.06 | 396,141 | -0.34(-0.90%) |
Dec 12, 2016 | 37.81 | 37.99 | 36.82 | 37.40 | 450,984 | -0.52(-1.36%) |
Dec 09, 2016 | 37.56 | 37.93 | 37.15 | 37.92 | 400,259 | +0.39(+1.05%) |
Dec 08, 2016 | 37.43 | 37.86 | 37.10 | 37.52 | 596,668 | +0.66(+1.79%) |
Dec 07, 2016 | 36.37 | 36.87 | 36.12 | 36.86 | 472,468 | +0.44(+1.21%) |
Dec 06, 2016 | 36.05 | 36.50 | 35.61 | 36.42 | 431,906 | +0.54(+1.49%) |
Dec 05, 2016 | 35.92 | 36.40 | 35.68 | 35.89 | 492,236 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.70 | 34.98 | 35.61 | 729,039 | +0.25(+0.70%) |