Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.81 | 33.81 | 33.81 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.66 | 33.88 | 33.49 | 33.86 | 582,593 | +0.19(+0.58%) |
Dec 27, 2017 | 33.49 | 33.75 | 33.49 | 33.67 | 652,422 | +0.29(+0.86%) |
Dec 26, 2017 | 33.31 | 33.38 | 33.26 | 33.38 | 395,742 | +0.06(+0.19%) |
Dec 22, 2017 | 33.22 | 33.36 | 33.10 | 33.32 | 696,375 | +0.01(+0.02%) |
Dec 21, 2017 | 33.64 | 33.84 | 33.27 | 33.31 | 1,490,521 | -0.20(-0.60%) |
Dec 20, 2017 | 33.83 | 33.86 | 33.47 | 33.51 | 779,493 | -0.19(-0.58%) |
Dec 19, 2017 | 33.97 | 34.05 | 33.63 | 33.70 | 1,172,296 | -0.30(-0.89%) |
Dec 18, 2017 | 34.14 | 34.42 | 33.91 | 34.01 | 1,153,082 | +0.10(+0.30%) |
Dec 15, 2017 | 34.04 | 34.30 | 33.86 | 33.91 | 1,131,716 | -0.13(-0.39%) |
Dec 14, 2017 | 34.18 | 34.26 | 33.84 | 34.04 | 1,093,313 | -0.13(-0.39%) |
Dec 13, 2017 | 34.02 | 34.31 | 34.02 | 34.17 | 843,017 | +0.15(+0.43%) |
Dec 12, 2017 | 33.64 | 34.07 | 33.58 | 34.02 | 882,455 | +0.34(+1.01%) |
Dec 11, 2017 | 33.67 | 33.76 | 33.53 | 33.68 | 659,864 | +0.02(+0.07%) |
Dec 08, 2017 | 33.41 | 33.76 | 33.32 | 33.66 | 1,063,833 | +0.30(+0.88%) |
Dec 07, 2017 | 32.38 | 33.38 | 32.36 | 33.36 | 1,173,043 | +0.75(+2.29%) |
Dec 06, 2017 | 32.88 | 32.91 | 32.52 | 32.62 | 1,265,441 | -0.23(-0.71%) |
Dec 05, 2017 | 32.65 | 32.89 | 32.53 | 32.85 | 1,973,487 | +0.30(+0.93%) |
Dec 04, 2017 | 32.99 | 33.01 | 32.53 | 32.55 | 1,470,801 | -0.21(-0.64%) |
Dec 01, 2017 | 32.36 | 32.78 | 32.29 | 32.76 | 1,256,956 | +0.54(+1.66%) |
Nov 30, 2017 | 32.27 | 32.49 | 32.07 | 32.22 | 2,381,124 | +0.10(+0.31%) |
Nov 29, 2017 | 32.32 | 32.38 | 32.03 | 32.12 | 1,586,023 | -0.02(-0.05%) |
Nov 28, 2017 | 32.14 | 32.39 | 32.12 | 32.14 | 900,343 | -0.04(-0.12%) |
Nov 27, 2017 | 32.37 | 32.49 | 32.07 | 32.18 | 772,510 | -0.08(-0.24%) |
Nov 24, 2017 | 31.98 | 32.33 | 31.94 | 32.25 | 460,804 | +0.32(+0.99%) |
Nov 22, 2017 | 31.90 | 32.14 | 31.77 | 31.94 | 791,909 | +0.06(+0.19%) |
Nov 21, 2017 | 31.91 | 32.14 | 31.85 | 31.87 | 726,739 | +0.02(+0.07%) |
Nov 20, 2017 | 31.94 | 32.07 | 31.81 | 31.85 | 999,900 | -0.05(-0.17%) |
Nov 17, 2017 | 31.63 | 31.99 | 31.33 | 31.91 | 1,216,452 | +0.13(+0.41%) |
Nov 16, 2017 | 31.74 | 31.91 | 31.73 | 31.77 | 706,314 | +0.11(+0.34%) |
Nov 15, 2017 | 31.63 | 31.80 | 31.52 | 31.67 | 896,271 | -0.20(-0.63%) |
Nov 14, 2017 | 32.28 | 32.32 | 31.51 | 31.87 | 1,187,498 | -0.65(-2.01%) |
Nov 13, 2017 | 32.50 | 32.81 | 32.23 | 32.52 | 1,048,404 | +0.15(+0.45%) |
Nov 10, 2017 | 32.11 | 32.46 | 32.08 | 32.38 | 783,668 | -0.02(-0.05%) |
Nov 09, 2017 | 32.51 | 32.53 | 32.07 | 32.39 | 779,688 | -0.20(-0.61%) |
Nov 08, 2017 | 32.29 | 32.63 | 32.29 | 32.59 | 922,408 | +0.40(+1.24%) |
Nov 07, 2017 | 32.22 | 32.31 | 32.05 | 32.19 | 853,488 | -0.13(-0.41%) |
Nov 06, 2017 | 32.01 | 32.35 | 32.01 | 32.32 | 441,712 | +0.19(+0.60%) |
Nov 03, 2017 | 32.08 | 32.29 | 32.04 | 32.13 | 703,391 | +0.07(+0.22%) |
Nov 02, 2017 | 32.04 | 32.23 | 32.00 | 32.06 | 782,339 | +0.06(+0.19%) |
Nov 01, 2017 | 32.38 | 32.46 | 31.94 | 32.00 | 668,004 | -0.32(-0.98%) |
Oct 31, 2017 | 32.37 | 32.53 | 32.31 | 32.31 | 878,133 | -0.06(-0.19%) |
Oct 30, 2017 | 32.24 | 32.47 | 32.17 | 32.38 | 1,139,576 | +0.16(+0.50%) |
Oct 27, 2017 | 32.01 | 32.25 | 31.84 | 32.21 | 1,010,807 | +0.20(+0.63%) |
Oct 26, 2017 | 32.09 | 32.31 | 32.01 | 32.01 | 1,161,287 | -0.05(-0.14%) |
Oct 25, 2017 | 32.63 | 32.71 | 31.83 | 32.06 | 1,199,998 | -0.63(-1.93%) |
Oct 24, 2017 | 32.82 | 33.01 | 32.65 | 32.69 | 638,299 | -0.08(-0.23%) |
Oct 23, 2017 | 33.06 | 33.14 | 32.71 | 32.77 | 634,659 | -0.28(-0.84%) |
Oct 20, 2017 | 33.03 | 33.12 | 32.90 | 33.05 | 694,734 | +0.01(+0.02%) |
Oct 19, 2017 | 33.00 | 33.18 | 32.91 | 33.04 | 588,516 | -0.07(-0.21%) |
Oct 18, 2017 | 33.07 | 33.25 | 33.05 | 33.11 | 575,912 | +0.12(+0.35%) |
Oct 17, 2017 | 32.82 | 33.12 | 32.81 | 32.99 | 569,266 | +0.15(+0.45%) |
Oct 16, 2017 | 32.78 | 32.88 | 32.62 | 32.85 | 538,270 | +0.08(+0.24%) |
Oct 13, 2017 | 32.73 | 32.85 | 32.60 | 32.77 | 1,751,310 | +0.12(+0.35%) |
Oct 12, 2017 | 32.65 | 32.77 | 32.45 | 32.65 | 2,207,439 | -0.13(-0.40%) |
Oct 11, 2017 | 32.58 | 32.84 | 32.58 | 32.78 | 822,992 | +0.21(+0.64%) |
Oct 10, 2017 | 32.53 | 32.69 | 32.50 | 32.58 | 849,173 | +0.17(+0.52%) |
Oct 09, 2017 | 32.36 | 32.44 | 32.26 | 32.41 | 376,196 | +0.05(+0.17%) |
Oct 06, 2017 | 32.48 | 32.53 | 32.27 | 32.35 | 955,316 | -0.16(-0.50%) |
Oct 05, 2017 | 32.47 | 32.68 | 32.37 | 32.51 | 747,407 | +0.02(+0.05%) |
Oct 04, 2017 | 32.24 | 32.58 | 32.16 | 32.50 | 882,363 | +0.30(+0.93%) |
Oct 03, 2017 | 32.05 | 32.23 | 31.98 | 32.20 | 813,086 | +0.16(+0.51%) |
Oct 02, 2017 | 31.85 | 32.14 | 31.85 | 32.04 | 744,264 | +0.22(+0.68%) |
Sep 29, 2017 | 31.50 | 32.03 | 31.34 | 31.82 | 1,218,127 | +0.45(+1.45%) |
Sep 28, 2017 | 31.44 | 31.51 | 31.27 | 31.37 | 781,420 | +0.02(+0.05%) |
Sep 27, 2017 | 31.18 | 31.42 | 30.97 | 31.35 | 1,098,447 | +0.39(+1.24%) |
Sep 26, 2017 | 31.17 | 31.26 | 30.79 | 30.97 | 763,366 | -0.20(-0.64%) |
Sep 25, 2017 | 31.27 | 31.43 | 31.14 | 31.17 | 807,609 | -0.15(-0.47%) |
Sep 22, 2017 | 31.37 | 31.54 | 31.28 | 31.31 | 619,660 | -0.05(-0.17%) |
Sep 21, 2017 | 31.24 | 31.50 | 31.24 | 31.37 | 918,061 | +0.05(+0.17%) |
Sep 20, 2017 | 30.98 | 31.34 | 30.96 | 31.31 | 1,052,053 | +0.39(+1.25%) |
Sep 19, 2017 | 30.98 | 31.14 | 30.91 | 30.93 | 571,025 | +0.02(+0.05%) |
Sep 18, 2017 | 30.46 | 31.14 | 30.43 | 30.91 | 2,126,022 | +0.52(+1.72%) |
Sep 15, 2017 | 30.21 | 30.55 | 30.10 | 30.39 | 786,676 | +0.18(+0.61%) |
Sep 14, 2017 | 30.14 | 30.26 | 30.08 | 30.20 | 638,500 | -0.02(-0.05%) |
Sep 13, 2017 | 30.59 | 30.71 | 30.21 | 30.22 | 1,460,015 | -0.34(-1.11%) |
Sep 12, 2017 | 30.51 | 30.75 | 30.41 | 30.56 | 1,204,792 | +0.04(+0.13%) |
Sep 11, 2017 | 30.24 | 30.64 | 30.19 | 30.52 | 1,050,532 | +0.44(+1.46%) |
Sep 08, 2017 | 29.89 | 30.17 | 29.89 | 30.08 | 864,871 | +0.17(+0.57%) |
Sep 07, 2017 | 30.15 | 30.19 | 29.80 | 29.91 | 907,071 | -0.07(-0.23%) |
Sep 06, 2017 | 30.23 | 29.73 | 29.98 | 955,768 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.26 | 30.28 | 29.75 | 29.79 | 1,326,661 | -0.51(-1.68%) |
Sep 01, 2017 | 30.67 | 30.70 | 30.15 | 30.30 | 1,090,525 | -0.18(-0.58%) |
Aug 31, 2017 | 30.32 | 30.54 | 30.16 | 30.47 | 1,115,015 | +0.25(+0.84%) |
Aug 30, 2017 | 30.21 | 30.38 | 30.09 | 30.22 | 939,338 | -0.05(-0.18%) |
Aug 29, 2017 | 29.87 | 30.36 | 29.76 | 30.27 | 662,021 | +0.25(+0.85%) |
Aug 28, 2017 | 30.26 | 30.29 | 29.94 | 30.02 | 481,215 | -0.19(-0.63%) |
Aug 25, 2017 | 30.15 | 30.31 | 30.09 | 30.21 | 338,505 | +0.16(+0.53%) |
Aug 24, 2017 | 30.05 | 30.26 | 29.96 | 30.05 | 668,866 | +0.02(+0.08%) |
Aug 23, 2017 | 29.89 | 30.19 | 29.77 | 30.03 | 521,196 | +0.04(+0.13%) |
Aug 22, 2017 | 29.99 | 30.06 | 29.90 | 29.99 | 416,120 | +0.09(+0.31%) |
Aug 21, 2017 | 29.89 | 29.95 | 29.67 | 29.90 | 566,041 | -0.02(-0.05%) |
Aug 18, 2017 | 29.70 | 30.03 | 29.51 | 29.91 | 1,001,091 | +0.22(+0.75%) |
Aug 17, 2017 | 29.83 | 29.99 | 29.69 | 29.69 | 757,774 | -0.21(-0.69%) |
Aug 16, 2017 | 29.78 | 30.01 | 29.78 | 29.90 | 972,243 | +0.22(+0.75%) |
Aug 15, 2017 | 29.71 | 29.77 | 29.58 | 29.67 | 713,932 | -0.02(-0.05%) |
Aug 14, 2017 | 29.37 | 29.77 | 29.24 | 29.69 | 971,994 | +0.46(+1.57%) |
Aug 11, 2017 | 28.99 | 29.36 | 28.99 | 29.23 | 892,118 | -0.12(-0.42%) |
Aug 10, 2017 | 29.75 | 29.93 | 29.29 | 29.35 | 1,361,029 | -0.45(-1.51%) |
Aug 09, 2017 | 29.45 | 29.83 | 29.03 | 29.80 | 2,297,019 | +0.21(+0.70%) |
Aug 08, 2017 | 29.47 | 29.64 | 29.33 | 29.60 | 1,036,150 | +0.05(+0.16%) |
Aug 07, 2017 | 29.56 | 29.68 | 29.44 | 29.55 | 368,538 | -0.02(-0.05%) |
Aug 04, 2017 | 29.51 | 29.69 | 29.43 | 29.57 | 830,616 | +0.13(+0.44%) |
Aug 03, 2017 | 29.63 | 29.72 | 29.44 | 29.44 | 2,100,271 | -0.17(-0.57%) |
Aug 02, 2017 | 29.64 | 29.73 | 29.44 | 29.60 | 1,546,748 | -0.01(-0.03%) |
Aug 01, 2017 | 29.77 | 29.92 | 29.35 | 29.61 | 1,264,671 | -0.11(-0.39%) |
Jul 31, 2017 | 29.67 | 29.84 | 29.51 | 29.73 | 673,760 | +0.15(+0.49%) |
Jul 28, 2017 | 29.60 | 29.68 | 29.35 | 29.58 | 764,057 | +0.12(+0.42%) |
Jul 27, 2017 | 29.99 | 30.07 | 29.22 | 29.46 | 1,017,072 | -0.51(-1.71%) |
Jul 26, 2017 | 29.88 | 30.09 | 29.70 | 29.97 | 1,223,674 | +0.12(+0.41%) |
Jul 25, 2017 | 30.19 | 30.43 | 29.80 | 29.85 | 719,423 | -0.40(-1.31%) |
Jul 24, 2017 | 30.38 | 30.38 | 30.09 | 30.25 | 552,262 | -0.08(-0.25%) |
Jul 21, 2017 | 30.47 | 30.50 | 30.19 | 30.32 | 824,543 | -0.17(-0.55%) |
Jul 20, 2017 | 30.47 | 30.54 | 30.31 | 30.49 | 618,476 | +0.14(+0.45%) |
Jul 19, 2017 | 30.04 | 30.40 | 30.00 | 30.35 | 613,507 | +0.45(+1.51%) |
Jul 18, 2017 | 29.85 | 30.05 | 29.73 | 29.90 | 510,243 | +0.08(+0.26%) |
Jul 17, 2017 | 30.16 | 30.16 | 29.80 | 29.83 | 624,600 | -0.34(-1.11%) |
Jul 14, 2017 | 29.97 | 30.28 | 29.95 | 30.16 | 717,772 | +0.28(+0.92%) |
Jul 13, 2017 | 30.09 | 30.09 | 29.85 | 29.89 | 618,753 | -0.21(-0.71%) |
Jul 12, 2017 | 30.09 | 30.27 | 29.96 | 30.10 | 635,806 | +0.32(+1.08%) |
Jul 11, 2017 | 29.75 | 29.82 | 29.47 | 29.78 | 858,971 | +0.06(+0.21%) |
Jul 10, 2017 | 29.73 | 29.81 | 29.60 | 29.72 | 465,418 | -0.01(-0.03%) |
Jul 07, 2017 | 29.80 | 30.14 | 29.44 | 29.73 | 1,082,396 | +0.01(+0.03%) |
Jul 06, 2017 | 29.70 | 29.86 | 29.57 | 29.72 | 885,548 | -0.11(-0.36%) |
Jul 05, 2017 | 29.89 | 29.93 | 29.31 | 29.83 | 1,004,927 | -0.14(-0.46%) |
Jul 03, 2017 | 30.15 | 30.22 | 29.95 | 29.96 | 313,028 | -0.01(-0.03%) |
Jun 30, 2017 | 30.36 | 30.36 | 29.76 | 29.97 | 1,562,664 | -0.30(-0.98%) |
Jun 29, 2017 | 30.61 | 30.63 | 29.87 | 30.27 | 1,603,856 | -0.37(-1.22%) |
Jun 28, 2017 | 30.45 | 30.64 | 30.11 | 30.64 | 1,842,010 | +0.47(+1.57%) |
Jun 27, 2017 | 29.94 | 30.25 | 29.84 | 30.17 | 1,991,389 | +0.25(+0.84%) |
Jun 26, 2017 | 29.70 | 30.08 | 29.70 | 29.92 | 1,109,095 | +0.31(+1.03%) |
Jun 23, 2017 | 29.29 | 29.72 | 29.18 | 29.61 | 1,270,757 | +0.15(+0.49%) |
Jun 22, 2017 | 29.16 | 29.49 | 29.16 | 29.47 | 975,363 | +0.31(+1.07%) |
Jun 21, 2017 | 29.25 | 29.38 | 29.07 | 29.15 | 1,036,690 | -0.01(-0.03%) |
Jun 20, 2017 | 29.32 | 29.46 | 29.13 | 29.16 | 774,022 | -0.34(-1.17%) |
Jun 19, 2017 | 29.29 | 29.79 | 29.24 | 29.51 | 1,302,741 | +0.24(+0.81%) |
Jun 16, 2017 | 29.12 | 29.31 | 28.86 | 29.27 | 942,906 | +0.20(+0.68%) |
Jun 15, 2017 | 29.02 | 29.15 | 28.76 | 29.07 | 773,542 | -0.21(-0.71%) |
Jun 14, 2017 | 29.34 | 29.37 | 29.04 | 29.28 | 929,270 | +0.07(+0.24%) |
Jun 13, 2017 | 29.25 | 29.38 | 28.92 | 29.21 | 1,134,642 | +0.13(+0.45%) |
Jun 12, 2017 | 29.22 | 29.36 | 28.86 | 29.08 | 1,481,865 | -0.09(-0.31%) |
Jun 09, 2017 | 29.18 | 29.36 | 28.98 | 29.17 | 1,349,881 | +0.02(+0.05%) |
Jun 08, 2017 | 28.99 | 29.22 | 28.97 | 29.15 | 750,715 | +0.15(+0.53%) |
Jun 07, 2017 | 29.24 | 29.44 | 28.90 | 29.00 | 846,452 | -0.24(-0.81%) |
Jun 06, 2017 | 29.18 | 29.28 | 29.02 | 29.24 | 1,301,397 | +0.03(+0.10%) |
Jun 05, 2017 | 29.09 | 29.29 | 28.76 | 29.21 | 781,767 | +0.20(+0.68%) |
Jun 02, 2017 | 28.92 | 29.06 | 28.89 | 29.01 | 1,207,254 | +0.08(+0.26%) |
Jun 01, 2017 | 28.89 | 29.01 | 28.73 | 28.93 | 847,670 | -0.02(-0.05%) |
May 31, 2017 | 28.93 | 29.04 | 28.69 | 28.95 | 1,028,231 | +0.00(+0.00%) |
May 30, 2017 | 28.97 | 29.31 | 28.95 | 28.95 | 620,725 | -0.13(-0.45%) |
May 26, 2017 | 28.85 | 29.22 | 28.75 | 29.08 | 960,768 | +0.47(+1.64%) |
May 25, 2017 | 28.95 | 29.05 | 28.37 | 28.61 | 1,060,947 | -0.24(-0.84%) |
May 24, 2017 | 28.80 | 28.89 | 28.52 | 28.85 | 731,794 | +0.04(+0.13%) |
May 23, 2017 | 28.77 | 29.00 | 28.66 | 28.81 | 1,577,303 | +0.02(+0.05%) |
May 22, 2017 | 28.61 | 28.80 | 28.55 | 28.80 | 718,663 | +0.38(+1.33%) |
May 19, 2017 | 27.98 | 28.57 | 27.98 | 28.42 | 1,068,108 | +0.55(+1.96%) |
May 18, 2017 | 27.87 | 28.18 | 27.52 | 27.87 | 2,051,514 | -0.40(-1.42%) |
May 17, 2017 | 28.83 | 28.85 | 28.21 | 28.27 | 2,609,541 | -0.83(-2.86%) |
May 16, 2017 | 29.38 | 29.55 | 29.11 | 29.11 | 1,392,385 | -0.23(-0.80%) |
May 15, 2017 | 29.31 | 29.46 | 29.20 | 29.34 | 1,429,423 | +0.30(+1.04%) |
May 12, 2017 | 28.94 | 29.29 | 28.85 | 29.04 | 1,709,510 | +0.17(+0.58%) |
May 11, 2017 | 28.24 | 28.88 | 27.79 | 28.87 | 2,638,879 | +0.58(+2.04%) |
May 10, 2017 | 28.36 | 28.38 | 28.19 | 28.30 | 1,838,722 | +0.05(+0.16%) |
May 09, 2017 | 28.64 | 28.64 | 28.21 | 28.25 | 3,128,911 | -0.32(-1.11%) |
May 08, 2017 | 28.64 | 28.79 | 28.42 | 28.57 | 3,120,345 | -0.03(-0.11%) |
May 05, 2017 | 28.35 | 28.71 | 28.28 | 28.60 | 873,495 | +0.30(+1.07%) |
May 04, 2017 | 28.61 | 28.67 | 28.21 | 28.30 | 1,041,417 | -0.30(-1.03%) |
May 03, 2017 | 28.49 | 28.70 | 28.30 | 28.59 | 1,304,684 | -0.03(-0.11%) |
May 02, 2017 | 28.06 | 28.68 | 28.01 | 28.62 | 1,549,086 | +0.56(+2.00%) |
May 01, 2017 | 28.08 | 28.16 | 27.98 | 28.06 | 688,742 | +0.06(+0.22%) |
Apr 28, 2017 | 27.90 | 28.06 | 27.69 | 28.00 | 996,848 | +0.08(+0.27%) |
Apr 27, 2017 | 27.98 | 28.08 | 27.61 | 27.93 | 1,183,637 | -0.05(-0.16%) |
Apr 26, 2017 | 27.89 | 28.07 | 27.82 | 27.97 | 1,213,719 | -0.08(-0.30%) |
Apr 25, 2017 | 27.94 | 28.13 | 27.81 | 28.05 | 1,026,250 | +0.11(+0.41%) |
Apr 24, 2017 | 27.74 | 28.00 | 27.65 | 27.94 | 1,975,090 | +0.49(+1.79%) |
Apr 21, 2017 | 27.75 | 27.82 | 27.33 | 27.45 | 1,219,527 | -0.36(-1.31%) |
Apr 20, 2017 | 27.62 | 27.90 | 27.54 | 27.81 | 927,944 | +0.19(+0.69%) |
Apr 19, 2017 | 27.87 | 28.07 | 27.57 | 27.62 | 1,015,162 | -0.25(-0.90%) |
Apr 18, 2017 | 28.01 | 28.01 | 27.71 | 27.87 | 1,540,042 | -0.20(-0.73%) |
Apr 17, 2017 | 27.66 | 28.08 | 27.55 | 28.08 | 1,188,634 | +0.53(+1.93%) |
Apr 13, 2017 | 27.83 | 27.96 | 27.50 | 27.55 | 936,122 | -0.35(-1.25%) |
Apr 12, 2017 | 27.93 | 28.02 | 27.72 | 27.89 | 986,398 | +0.00(+0.00%) |
Apr 11, 2017 | 27.99 | 28.06 | 27.61 | 27.89 | 1,434,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.92 | 28.16 | 27.80 | 28.04 | 929,001 | +0.16(+0.57%) |
Apr 07, 2017 | 27.89 | 27.99 | 27.74 | 27.88 | 1,553,631 | -0.05(-0.19%) |
Apr 06, 2017 | 27.95 | 28.05 | 27.86 | 27.93 | 2,929,532 | +0.03(+0.11%) |
Apr 05, 2017 | 27.83 | 28.09 | 27.80 | 27.90 | 1,171,892 | +0.09(+0.33%) |
Apr 04, 2017 | 27.48 | 27.82 | 27.33 | 27.81 | 1,452,483 | +0.27(+0.96%) |
Apr 03, 2017 | 27.60 | 27.71 | 27.05 | 27.55 | 1,349,232 | -0.08(-0.30%) |
Mar 31, 2017 | 27.73 | 27.83 | 27.60 | 27.63 | 1,105,590 | -0.14(-0.52%) |
Mar 30, 2017 | 27.95 | 28.05 | 27.74 | 27.77 | 962,621 | -0.15(-0.54%) |
Mar 29, 2017 | 27.61 | 27.95 | 27.48 | 27.93 | 1,100,782 | +0.29(+1.04%) |
Mar 28, 2017 | 27.24 | 27.81 | 27.24 | 27.64 | 1,633,823 | +0.40(+1.47%) |
Mar 27, 2017 | 27.00 | 27.27 | 26.94 | 27.24 | 942,435 | -0.01(-0.03%) |
Mar 24, 2017 | 27.04 | 27.40 | 26.91 | 27.24 | 1,089,568 | +0.24(+0.90%) |
Mar 23, 2017 | 26.88 | 27.26 | 26.77 | 27.00 | 1,040,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.24 | 27.24 | 26.75 | 27.04 | 1,130,859 | -0.24(-0.89%) |
Mar 21, 2017 | 27.57 | 27.69 | 27.26 | 27.28 | 837,670 | -0.10(-0.36%) |
Mar 20, 2017 | 27.49 | 27.59 | 27.31 | 27.38 | 996,979 | -0.17(-0.63%) |
Mar 17, 2017 | 27.77 | 27.91 | 27.54 | 27.55 | 999,647 | -0.20(-0.71%) |
Mar 16, 2017 | 28.04 | 28.11 | 27.73 | 27.75 | 909,105 | -0.17(-0.60%) |
Mar 15, 2017 | 27.51 | 27.98 | 27.50 | 27.92 | 1,014,472 | +0.47(+1.71%) |
Mar 14, 2017 | 27.54 | 27.72 | 27.41 | 27.45 | 788,837 | -0.19(-0.69%) |
Mar 13, 2017 | 27.50 | 27.77 | 27.43 | 27.64 | 1,081,019 | +0.23(+0.83%) |
Mar 10, 2017 | 27.33 | 27.42 | 27.17 | 27.41 | 1,249,105 | +0.27(+1.01%) |
Mar 09, 2017 | 27.23 | 27.39 | 27.04 | 27.14 | 1,570,410 | -0.11(-0.39%) |
Mar 08, 2017 | 27.38 | 27.65 | 27.22 | 27.24 | 814,968 | -0.10(-0.36%) |
Mar 07, 2017 | 27.23 | 27.42 | 27.11 | 27.34 | 829,309 | +0.14(+0.50%) |
Mar 06, 2017 | 27.32 | 27.32 | 27.01 | 27.21 | 1,023,342 | -0.22(-0.80%) |
Mar 03, 2017 | 27.21 | 27.48 | 27.13 | 27.42 | 970,262 | +0.08(+0.30%) |
Mar 02, 2017 | 27.39 | 27.58 | 27.30 | 27.34 | 1,335,775 | -0.19(-0.69%) |
Mar 01, 2017 | 27.51 | 27.77 | 27.21 | 27.53 | 1,982,123 | +0.18(+0.67%) |
Feb 28, 2017 | 27.56 | 27.74 | 27.28 | 27.35 | 1,876,811 | -0.37(-1.34%) |
Feb 27, 2017 | 27.50 | 27.81 | 27.34 | 27.72 | 2,126,712 | +0.17(+0.63%) |
Feb 24, 2017 | 27.93 | 27.94 | 27.33 | 27.55 | 2,642,435 | -0.30(-1.07%) |
Feb 23, 2017 | 28.02 | 28.17 | 27.77 | 27.84 | 2,663,698 | -0.08(-0.30%) |
Feb 22, 2017 | 27.90 | 28.05 | 27.81 | 27.93 | 1,243,101 | -0.08(-0.30%) |
Feb 21, 2017 | 27.96 | 28.18 | 27.88 | 28.01 | 1,664,524 | -0.06(-0.21%) |
Feb 17, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 27.99 | 28.04 | 27.73 | 27.90 | 2,487,214 | -0.08(-0.30%) |
Feb 15, 2017 | 27.70 | 27.99 | 27.55 | 27.98 | 1,820,984 | +0.34(+1.22%) |
Feb 14, 2017 | 27.66 | 27.72 | 27.24 | 27.64 | 1,497,308 | -0.02(-0.05%) |
Feb 13, 2017 | 27.44 | 27.77 | 27.44 | 27.66 | 1,146,695 | +0.23(+0.82%) |
Feb 10, 2017 | 27.64 | 27.96 | 27.41 | 27.43 | 2,552,766 | -0.15(-0.54%) |
Feb 09, 2017 | 26.66 | 27.80 | 26.57 | 27.58 | 2,917,189 | +0.85(+3.18%) |
Feb 08, 2017 | 26.55 | 26.77 | 26.41 | 26.73 | 1,045,016 | +0.11(+0.39%) |
Feb 07, 2017 | 26.46 | 26.71 | 26.38 | 26.63 | 1,112,971 | +0.19(+0.71%) |
Feb 06, 2017 | 26.29 | 26.50 | 26.12 | 26.44 | 1,916,796 | +0.15(+0.57%) |
Feb 03, 2017 | 25.88 | 26.38 | 25.81 | 26.29 | 1,510,596 | +0.48(+1.86%) |
Feb 02, 2017 | 25.94 | 26.13 | 25.69 | 25.81 | 1,350,590 | -0.23(-0.87%) |
Feb 01, 2017 | 26.01 | 26.10 | 25.82 | 26.03 | 1,622,580 | +0.06(+0.23%) |
Jan 31, 2017 | 25.86 | 26.01 | 25.61 | 25.97 | 1,559,010 | +0.17(+0.67%) |
Jan 30, 2017 | 26.03 | 26.15 | 25.66 | 25.80 | 1,396,758 | -0.38(-1.46%) |
Jan 27, 2017 | 26.15 | 26.29 | 26.04 | 26.18 | 795,216 | +0.03(+0.11%) |
Jan 26, 2017 | 26.18 | 26.25 | 25.98 | 26.15 | 1,337,015 | -0.08(-0.31%) |
Jan 25, 2017 | 26.15 | 26.32 | 26.12 | 26.24 | 1,255,740 | +0.26(+1.01%) |
Jan 24, 2017 | 26.19 | 26.27 | 25.85 | 25.97 | 1,606,061 | -0.15(-0.57%) |
Jan 23, 2017 | 25.92 | 26.21 | 25.79 | 26.12 | 1,276,944 | +0.19(+0.72%) |
Jan 20, 2017 | 25.26 | 25.94 | 25.22 | 25.94 | 1,429,672 | +0.73(+2.89%) |
Jan 19, 2017 | 25.67 | 25.69 | 25.17 | 25.21 | 1,275,997 | -0.29(-1.15%) |
Jan 18, 2017 | 25.51 | 25.82 | 25.47 | 25.50 | 1,094,953 | -0.10(-0.38%) |
Jan 17, 2017 | 25.66 | 25.82 | 25.57 | 25.60 | 1,205,935 | -0.05(-0.18%) |
Jan 13, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.97 | 25.55 | 1,624,203 | +0.57(+2.29%) |
Jan 11, 2017 | 24.98 | 25.01 | 24.77 | 24.97 | 1,547,007 | +0.09(+0.36%) |
Jan 10, 2017 | 24.85 | 24.96 | 24.80 | 24.88 | 1,067,076 | +0.14(+0.58%) |
Jan 09, 2017 | 25.10 | 25.10 | 24.69 | 24.74 | 1,185,660 | -0.29(-1.14%) |
Jan 06, 2017 | 25.10 | 25.22 | 24.98 | 25.03 | 1,372,073 | -0.12(-0.48%) |
Jan 05, 2017 | 25.09 | 25.28 | 25.02 | 25.15 | 998,997 | +0.02(+0.06%) |
Jan 04, 2017 | 25.08 | 25.29 | 25.00 | 25.13 | 1,749,957 | +0.19(+0.75%) |