Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.63 | 32.85 | 32.42 | 32.58 | 2,354,957 | +0.10(+0.31%) |
Nov 29, 2017 | 32.67 | 32.74 | 32.38 | 32.48 | 1,568,594 | -0.02(-0.05%) |
Nov 28, 2017 | 32.50 | 32.75 | 32.48 | 32.49 | 890,449 | -0.04(-0.12%) |
Nov 27, 2017 | 32.73 | 32.85 | 32.42 | 32.53 | 764,021 | -0.08(-0.24%) |
Nov 24, 2017 | 32.33 | 32.69 | 32.30 | 32.61 | 455,740 | +0.32(+0.99%) |
Nov 22, 2017 | 32.25 | 32.50 | 32.12 | 32.29 | 783,207 | +0.06(+0.19%) |
Nov 21, 2017 | 32.27 | 32.50 | 32.21 | 32.23 | 718,752 | +0.02(+0.07%) |
Nov 20, 2017 | 32.30 | 32.42 | 32.17 | 32.21 | 988,912 | -0.05(-0.17%) |
Nov 17, 2017 | 31.98 | 32.35 | 31.68 | 32.26 | 1,203,084 | +0.13(+0.41%) |
Nov 16, 2017 | 32.09 | 32.27 | 32.08 | 32.13 | 698,552 | +0.11(+0.34%) |
Nov 15, 2017 | 31.98 | 32.15 | 31.87 | 32.02 | 886,422 | -0.20(-0.63%) |
Nov 14, 2017 | 32.63 | 32.68 | 31.86 | 32.22 | 1,174,448 | -0.66(-2.01%) |
Nov 13, 2017 | 32.86 | 33.17 | 32.59 | 32.88 | 1,036,883 | +0.15(+0.45%) |
Nov 10, 2017 | 32.47 | 32.82 | 32.44 | 32.74 | 775,056 | -0.02(-0.05%) |
Nov 09, 2017 | 32.88 | 32.89 | 32.42 | 32.75 | 771,120 | -0.20(-0.61%) |
Nov 08, 2017 | 32.65 | 32.99 | 32.65 | 32.95 | 912,272 | +0.41(+1.24%) |
Nov 07, 2017 | 32.58 | 32.67 | 32.41 | 32.55 | 844,108 | -0.13(-0.41%) |
Nov 06, 2017 | 32.36 | 32.71 | 32.36 | 32.68 | 436,858 | +0.19(+0.60%) |
Nov 03, 2017 | 32.44 | 32.65 | 32.39 | 32.49 | 695,661 | +0.07(+0.22%) |
Nov 02, 2017 | 32.39 | 32.59 | 32.35 | 32.42 | 773,741 | +0.06(+0.19%) |
Nov 01, 2017 | 32.74 | 32.82 | 32.29 | 32.35 | 660,663 | -0.32(-0.98%) |
Oct 31, 2017 | 32.73 | 32.89 | 32.67 | 32.67 | 868,483 | -0.06(-0.19%) |
Oct 30, 2017 | 32.60 | 32.83 | 32.53 | 32.74 | 1,127,053 | +0.16(+0.50%) |
Oct 27, 2017 | 32.37 | 32.61 | 32.19 | 32.57 | 999,699 | +0.20(+0.63%) |
Oct 26, 2017 | 32.45 | 32.67 | 32.36 | 32.37 | 1,148,525 | -0.05(-0.14%) |
Oct 25, 2017 | 32.99 | 33.08 | 32.18 | 32.42 | 1,186,811 | -0.64(-1.93%) |
Oct 24, 2017 | 33.19 | 33.37 | 33.01 | 33.05 | 631,285 | -0.08(-0.24%) |
Oct 23, 2017 | 33.43 | 33.51 | 33.08 | 33.13 | 627,684 | -0.28(-0.84%) |
Oct 20, 2017 | 33.40 | 33.49 | 33.26 | 33.41 | 687,099 | +0.01(+0.02%) |
Oct 19, 2017 | 33.37 | 33.55 | 33.27 | 33.41 | 582,049 | -0.07(-0.21%) |
Oct 18, 2017 | 33.44 | 33.62 | 33.41 | 33.48 | 569,584 | +0.12(+0.35%) |
Oct 17, 2017 | 33.19 | 33.48 | 33.17 | 33.36 | 563,010 | +0.15(+0.45%) |
Oct 16, 2017 | 33.14 | 33.25 | 32.98 | 33.21 | 532,355 | +0.08(+0.24%) |
Oct 13, 2017 | 33.09 | 33.22 | 32.96 | 33.13 | 1,732,065 | +0.12(+0.35%) |
Oct 12, 2017 | 33.01 | 33.13 | 32.81 | 33.02 | 2,183,181 | -0.13(-0.40%) |
Oct 11, 2017 | 32.94 | 33.20 | 32.94 | 33.15 | 813,948 | +0.21(+0.64%) |
Oct 10, 2017 | 32.89 | 33.05 | 32.86 | 32.94 | 839,842 | +0.17(+0.52%) |
Oct 09, 2017 | 32.72 | 32.80 | 32.62 | 32.77 | 372,062 | +0.05(+0.17%) |
Oct 06, 2017 | 32.84 | 32.89 | 32.63 | 32.71 | 944,818 | -0.16(-0.50%) |
Oct 05, 2017 | 32.83 | 33.05 | 32.73 | 32.88 | 739,194 | +0.02(+0.05%) |
Oct 04, 2017 | 32.60 | 32.95 | 32.52 | 32.86 | 872,667 | +0.30(+0.93%) |
Oct 03, 2017 | 32.41 | 32.59 | 32.33 | 32.56 | 804,151 | +0.16(+0.50%) |
Oct 02, 2017 | 32.21 | 32.49 | 32.21 | 32.39 | 736,085 | +0.22(+0.68%) |
Sep 29, 2017 | 31.85 | 32.38 | 31.69 | 32.17 | 1,204,740 | +0.46(+1.45%) |
Sep 28, 2017 | 31.79 | 31.86 | 31.62 | 31.71 | 772,833 | +0.02(+0.05%) |
Sep 27, 2017 | 31.53 | 31.77 | 31.31 | 31.70 | 1,086,376 | +0.39(+1.24%) |
Sep 26, 2017 | 31.51 | 31.61 | 31.13 | 31.31 | 754,977 | -0.20(-0.64%) |
Sep 25, 2017 | 31.61 | 31.78 | 31.48 | 31.51 | 798,734 | -0.15(-0.47%) |
Sep 22, 2017 | 31.72 | 31.89 | 31.63 | 31.66 | 612,851 | -0.05(-0.17%) |
Sep 21, 2017 | 31.59 | 31.86 | 31.59 | 31.71 | 907,973 | +0.05(+0.17%) |
Sep 20, 2017 | 31.33 | 31.68 | 31.30 | 31.66 | 1,040,492 | +0.39(+1.25%) |
Sep 19, 2017 | 31.33 | 31.48 | 31.26 | 31.27 | 564,749 | +0.02(+0.05%) |
Sep 18, 2017 | 30.80 | 31.49 | 30.77 | 31.26 | 2,102,659 | +0.53(+1.72%) |
Sep 15, 2017 | 30.55 | 30.89 | 30.44 | 30.73 | 778,031 | +0.19(+0.61%) |
Sep 14, 2017 | 30.48 | 30.59 | 30.41 | 30.54 | 631,484 | -0.02(-0.05%) |
Sep 13, 2017 | 30.93 | 31.05 | 30.55 | 30.55 | 1,443,971 | -0.34(-1.11%) |
Sep 12, 2017 | 30.85 | 31.09 | 30.75 | 30.90 | 1,191,552 | +0.04(+0.13%) |
Sep 11, 2017 | 30.58 | 30.98 | 30.53 | 30.86 | 1,038,987 | +0.44(+1.46%) |
Sep 08, 2017 | 30.23 | 30.51 | 30.23 | 30.41 | 855,367 | +0.17(+0.57%) |
Sep 07, 2017 | 30.48 | 30.53 | 30.13 | 30.24 | 897,103 | -0.07(-0.23%) |
Sep 06, 2017 | 30.56 | 30.06 | 30.31 | 945,265 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.59 | 30.62 | 30.08 | 30.12 | 1,312,082 | -0.51(-1.68%) |
Sep 01, 2017 | 31.01 | 31.04 | 30.48 | 30.63 | 1,078,541 | -0.18(-0.58%) |
Aug 31, 2017 | 30.66 | 30.88 | 30.49 | 30.81 | 1,102,761 | +0.26(+0.84%) |
Aug 30, 2017 | 30.55 | 30.72 | 30.42 | 30.55 | 929,015 | -0.05(-0.18%) |
Aug 29, 2017 | 30.20 | 30.70 | 30.09 | 30.61 | 654,746 | +0.26(+0.85%) |
Aug 28, 2017 | 30.60 | 30.63 | 30.27 | 30.35 | 475,926 | -0.19(-0.63%) |
Aug 25, 2017 | 30.48 | 30.65 | 30.42 | 30.54 | 334,785 | +0.16(+0.53%) |
Aug 24, 2017 | 30.38 | 30.60 | 30.30 | 30.38 | 661,516 | +0.02(+0.08%) |
Aug 23, 2017 | 30.22 | 30.52 | 30.10 | 30.36 | 515,468 | +0.04(+0.13%) |
Aug 22, 2017 | 30.32 | 30.39 | 30.23 | 30.32 | 411,547 | +0.09(+0.31%) |
Aug 21, 2017 | 30.22 | 30.28 | 30.00 | 30.23 | 559,820 | -0.02(-0.05%) |
Aug 18, 2017 | 30.03 | 30.36 | 29.84 | 30.24 | 990,089 | +0.22(+0.75%) |
Aug 17, 2017 | 30.16 | 30.33 | 30.02 | 30.02 | 749,446 | -0.21(-0.69%) |
Aug 16, 2017 | 30.11 | 30.34 | 30.11 | 30.23 | 961,559 | +0.22(+0.75%) |
Aug 15, 2017 | 30.04 | 30.10 | 29.91 | 30.00 | 706,087 | -0.02(-0.05%) |
Aug 14, 2017 | 29.69 | 30.10 | 29.56 | 30.02 | 961,313 | +0.46(+1.57%) |
Aug 11, 2017 | 29.31 | 29.68 | 29.31 | 29.56 | 882,314 | -0.12(-0.42%) |
Aug 10, 2017 | 30.08 | 30.26 | 29.62 | 29.68 | 1,346,072 | -0.46(-1.51%) |
Aug 09, 2017 | 29.78 | 30.16 | 29.35 | 30.13 | 2,271,776 | +0.21(+0.70%) |
Aug 08, 2017 | 29.79 | 29.97 | 29.66 | 29.93 | 1,024,763 | +0.05(+0.15%) |
Aug 07, 2017 | 29.89 | 30.01 | 29.77 | 29.88 | 364,488 | -0.02(-0.05%) |
Aug 04, 2017 | 29.84 | 30.02 | 29.76 | 29.90 | 821,488 | +0.13(+0.44%) |
Aug 03, 2017 | 29.96 | 30.05 | 29.76 | 29.76 | 2,077,190 | -0.17(-0.57%) |
Aug 02, 2017 | 29.96 | 30.06 | 29.77 | 29.93 | 1,529,750 | -0.01(-0.03%) |
Aug 01, 2017 | 30.10 | 30.25 | 29.68 | 29.94 | 1,250,773 | -0.12(-0.39%) |
Jul 31, 2017 | 30.00 | 30.17 | 29.84 | 30.06 | 666,356 | +0.15(+0.49%) |
Jul 28, 2017 | 29.93 | 30.01 | 29.68 | 29.91 | 755,661 | +0.12(+0.42%) |
Jul 27, 2017 | 30.32 | 30.41 | 29.55 | 29.79 | 1,005,895 | -0.52(-1.71%) |
Jul 26, 2017 | 30.21 | 30.42 | 30.03 | 30.30 | 1,210,226 | +0.12(+0.41%) |
Jul 25, 2017 | 30.52 | 30.77 | 30.13 | 30.18 | 711,517 | -0.40(-1.31%) |
Jul 24, 2017 | 30.71 | 30.71 | 30.43 | 30.58 | 546,193 | -0.08(-0.25%) |
Jul 21, 2017 | 30.81 | 30.84 | 30.52 | 30.66 | 815,482 | -0.17(-0.55%) |
Jul 20, 2017 | 30.81 | 30.88 | 30.64 | 30.83 | 611,679 | +0.14(+0.45%) |
Jul 19, 2017 | 30.37 | 30.74 | 30.34 | 30.69 | 606,765 | +0.46(+1.51%) |
Jul 18, 2017 | 30.18 | 30.38 | 30.06 | 30.24 | 504,636 | +0.08(+0.26%) |
Jul 17, 2017 | 30.49 | 30.49 | 30.13 | 30.16 | 617,736 | -0.34(-1.12%) |
Jul 14, 2017 | 30.30 | 30.62 | 30.28 | 30.50 | 709,884 | +0.28(+0.92%) |
Jul 13, 2017 | 30.43 | 30.43 | 30.18 | 30.22 | 611,953 | -0.22(-0.71%) |
Jul 12, 2017 | 30.42 | 30.61 | 30.30 | 30.44 | 628,819 | +0.32(+1.08%) |
Jul 11, 2017 | 30.08 | 30.15 | 29.79 | 30.11 | 849,531 | +0.06(+0.21%) |
Jul 10, 2017 | 30.07 | 30.14 | 29.93 | 30.05 | 460,303 | -0.01(-0.03%) |
Jul 07, 2017 | 30.13 | 30.47 | 29.76 | 30.06 | 1,070,501 | +0.01(+0.03%) |
Jul 06, 2017 | 30.03 | 30.20 | 29.90 | 30.05 | 875,816 | -0.11(-0.36%) |
Jul 05, 2017 | 30.22 | 30.26 | 29.63 | 30.16 | 993,883 | -0.14(-0.46%) |
Jul 03, 2017 | 30.48 | 30.55 | 30.28 | 30.30 | 309,588 | -0.01(-0.03%) |
Jun 30, 2017 | 30.70 | 30.70 | 30.09 | 30.30 | 1,545,491 | -0.30(-0.98%) |
Jun 29, 2017 | 30.95 | 30.97 | 30.20 | 30.61 | 1,586,231 | -0.38(-1.22%) |
Jun 28, 2017 | 30.79 | 30.98 | 30.44 | 30.98 | 1,821,767 | +0.48(+1.57%) |
Jun 27, 2017 | 30.27 | 30.58 | 30.17 | 30.51 | 1,969,505 | +0.26(+0.84%) |
Jun 26, 2017 | 30.03 | 30.41 | 30.03 | 30.25 | 1,096,906 | +0.31(+1.03%) |
Jun 23, 2017 | 29.62 | 30.05 | 29.51 | 29.94 | 1,256,792 | +0.15(+0.49%) |
Jun 22, 2017 | 29.49 | 29.82 | 29.49 | 29.79 | 964,644 | +0.32(+1.08%) |
Jun 21, 2017 | 29.57 | 29.70 | 29.39 | 29.48 | 1,025,298 | -0.01(-0.03%) |
Jun 20, 2017 | 29.65 | 29.79 | 29.45 | 29.49 | 765,516 | -0.35(-1.17%) |
Jun 19, 2017 | 29.62 | 30.12 | 29.56 | 29.83 | 1,288,424 | +0.24(+0.81%) |
Jun 16, 2017 | 29.44 | 29.64 | 29.18 | 29.59 | 932,544 | +0.20(+0.68%) |
Jun 15, 2017 | 29.35 | 29.47 | 29.08 | 29.39 | 765,041 | -0.21(-0.70%) |
Jun 14, 2017 | 29.67 | 29.69 | 29.37 | 29.60 | 919,058 | +0.07(+0.24%) |
Jun 13, 2017 | 29.58 | 29.70 | 29.25 | 29.53 | 1,122,173 | +0.13(+0.45%) |
Jun 12, 2017 | 29.55 | 29.69 | 29.18 | 29.40 | 1,465,580 | -0.09(-0.31%) |
Jun 09, 2017 | 29.50 | 29.69 | 29.30 | 29.49 | 1,335,047 | +0.02(+0.05%) |
Jun 08, 2017 | 29.32 | 29.55 | 29.29 | 29.48 | 742,465 | +0.15(+0.53%) |
Jun 07, 2017 | 29.56 | 29.76 | 29.22 | 29.32 | 837,150 | -0.24(-0.81%) |
Jun 06, 2017 | 29.50 | 29.61 | 29.34 | 29.56 | 1,287,095 | +0.03(+0.10%) |
Jun 05, 2017 | 29.41 | 29.62 | 29.08 | 29.53 | 773,176 | +0.20(+0.69%) |
Jun 02, 2017 | 29.25 | 29.39 | 29.21 | 29.33 | 1,193,987 | +0.08(+0.26%) |
Jun 01, 2017 | 29.21 | 29.33 | 29.05 | 29.25 | 838,355 | -0.02(-0.05%) |
May 31, 2017 | 29.25 | 29.36 | 29.01 | 29.27 | 1,016,932 | +0.00(+0.00%) |
May 30, 2017 | 29.29 | 29.63 | 29.27 | 29.27 | 613,903 | -0.13(-0.45%) |
May 26, 2017 | 29.17 | 29.54 | 29.07 | 29.40 | 950,210 | +0.48(+1.64%) |
May 25, 2017 | 29.27 | 29.37 | 28.69 | 28.93 | 1,049,288 | -0.25(-0.84%) |
May 24, 2017 | 29.12 | 29.21 | 28.83 | 29.17 | 723,752 | +0.04(+0.13%) |
May 23, 2017 | 29.09 | 29.32 | 28.98 | 29.13 | 1,559,970 | +0.02(+0.05%) |
May 22, 2017 | 28.93 | 29.12 | 28.87 | 29.12 | 710,765 | +0.38(+1.33%) |
May 19, 2017 | 28.29 | 28.89 | 28.29 | 28.73 | 1,056,371 | +0.55(+1.96%) |
May 18, 2017 | 28.18 | 28.49 | 27.83 | 28.18 | 2,028,970 | -0.41(-1.42%) |
May 17, 2017 | 29.15 | 29.17 | 28.53 | 28.59 | 2,580,864 | -0.84(-2.86%) |
May 16, 2017 | 29.71 | 29.88 | 29.43 | 29.43 | 1,377,083 | -0.24(-0.80%) |
May 15, 2017 | 29.64 | 29.79 | 29.52 | 29.67 | 1,413,715 | +0.31(+1.04%) |
May 12, 2017 | 29.26 | 29.61 | 29.17 | 29.36 | 1,690,724 | +0.17(+0.58%) |
May 11, 2017 | 28.56 | 29.20 | 28.10 | 29.19 | 2,609,879 | +0.58(+2.04%) |
May 10, 2017 | 28.68 | 28.70 | 28.50 | 28.61 | 1,818,516 | +0.05(+0.16%) |
May 09, 2017 | 28.96 | 28.96 | 28.53 | 28.56 | 3,094,526 | -0.32(-1.11%) |
May 08, 2017 | 28.96 | 29.11 | 28.73 | 28.89 | 3,086,055 | -0.03(-0.11%) |
May 05, 2017 | 28.66 | 29.03 | 28.60 | 28.92 | 863,895 | +0.31(+1.07%) |
May 04, 2017 | 28.93 | 28.99 | 28.52 | 28.61 | 1,029,972 | -0.30(-1.03%) |
May 03, 2017 | 28.80 | 29.02 | 28.61 | 28.91 | 1,290,346 | -0.03(-0.11%) |
May 02, 2017 | 28.37 | 28.99 | 28.32 | 28.94 | 1,532,063 | +0.57(+2.00%) |
May 01, 2017 | 28.40 | 28.47 | 28.29 | 28.37 | 681,174 | +0.06(+0.22%) |
Apr 28, 2017 | 28.21 | 28.37 | 28.00 | 28.31 | 985,894 | +0.08(+0.27%) |
Apr 27, 2017 | 28.29 | 28.39 | 27.92 | 28.24 | 1,170,630 | -0.05(-0.16%) |
Apr 26, 2017 | 28.20 | 28.38 | 28.13 | 28.28 | 1,200,381 | -0.08(-0.30%) |
Apr 25, 2017 | 28.25 | 28.44 | 28.12 | 28.37 | 1,014,973 | +0.11(+0.41%) |
Apr 24, 2017 | 28.05 | 28.31 | 27.96 | 28.25 | 1,953,385 | +0.50(+1.79%) |
Apr 21, 2017 | 28.06 | 28.13 | 27.64 | 27.75 | 1,206,126 | -0.37(-1.31%) |
Apr 20, 2017 | 27.93 | 28.21 | 27.84 | 28.12 | 917,747 | +0.19(+0.69%) |
Apr 19, 2017 | 28.18 | 28.38 | 27.88 | 27.93 | 1,004,006 | -0.25(-0.90%) |
Apr 18, 2017 | 28.32 | 28.32 | 28.01 | 28.18 | 1,523,118 | -0.21(-0.73%) |
Apr 17, 2017 | 27.97 | 28.40 | 27.85 | 28.39 | 1,175,572 | +0.54(+1.93%) |
Apr 13, 2017 | 28.14 | 28.27 | 27.81 | 27.85 | 925,834 | -0.35(-1.25%) |
Apr 12, 2017 | 28.24 | 28.34 | 28.03 | 28.20 | 975,559 | +0.00(+0.00%) |
Apr 11, 2017 | 28.30 | 28.37 | 27.92 | 28.20 | 1,418,364 | -0.15(-0.51%) |
Apr 10, 2017 | 28.23 | 28.47 | 28.11 | 28.35 | 918,792 | +0.16(+0.57%) |
Apr 07, 2017 | 28.20 | 28.30 | 28.05 | 28.19 | 1,536,558 | -0.05(-0.19%) |
Apr 06, 2017 | 28.26 | 28.36 | 28.17 | 28.24 | 2,897,338 | +0.03(+0.11%) |
Apr 05, 2017 | 28.14 | 28.40 | 28.11 | 28.21 | 1,159,014 | +0.09(+0.33%) |
Apr 04, 2017 | 27.78 | 28.13 | 27.64 | 28.12 | 1,436,522 | +0.27(+0.96%) |
Apr 03, 2017 | 27.91 | 28.02 | 27.35 | 27.85 | 1,334,405 | -0.08(-0.30%) |
Mar 31, 2017 | 28.04 | 28.14 | 27.91 | 27.94 | 1,093,441 | -0.15(-0.52%) |
Mar 30, 2017 | 28.26 | 28.36 | 28.05 | 28.08 | 952,042 | -0.15(-0.54%) |
Mar 29, 2017 | 27.91 | 28.26 | 27.78 | 28.24 | 1,088,685 | +0.29(+1.04%) |
Mar 28, 2017 | 27.54 | 28.12 | 27.54 | 27.94 | 1,615,869 | +0.41(+1.47%) |
Mar 27, 2017 | 27.30 | 27.57 | 27.24 | 27.54 | 932,078 | -0.01(-0.03%) |
Mar 24, 2017 | 27.34 | 27.71 | 27.21 | 27.55 | 1,077,594 | +0.25(+0.90%) |
Mar 23, 2017 | 27.18 | 27.56 | 27.07 | 27.30 | 1,029,257 | -0.04(-0.14%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.05 | 27.34 | 1,118,432 | -0.25(-0.89%) |
Mar 21, 2017 | 27.88 | 28.00 | 27.56 | 27.58 | 828,465 | -0.10(-0.36%) |
Mar 20, 2017 | 27.80 | 27.90 | 27.61 | 27.68 | 986,023 | -0.18(-0.63%) |
Mar 17, 2017 | 28.08 | 28.22 | 27.84 | 27.86 | 988,662 | -0.20(-0.71%) |
Mar 16, 2017 | 28.35 | 28.42 | 28.04 | 28.06 | 899,115 | -0.17(-0.60%) |
Mar 15, 2017 | 27.81 | 28.29 | 27.81 | 28.23 | 1,003,323 | +0.48(+1.71%) |
Mar 14, 2017 | 27.84 | 28.03 | 27.72 | 27.75 | 780,168 | -0.19(-0.69%) |
Mar 13, 2017 | 27.81 | 28.07 | 27.74 | 27.94 | 1,069,140 | +0.23(+0.83%) |
Mar 10, 2017 | 27.63 | 27.73 | 27.48 | 27.71 | 1,235,378 | +0.28(+1.01%) |
Mar 09, 2017 | 27.53 | 27.70 | 27.34 | 27.44 | 1,553,152 | -0.11(-0.39%) |
Mar 08, 2017 | 27.68 | 27.96 | 27.52 | 27.55 | 806,012 | -0.10(-0.36%) |
Mar 07, 2017 | 27.53 | 27.73 | 27.42 | 27.65 | 820,195 | +0.14(+0.50%) |
Mar 06, 2017 | 27.62 | 27.62 | 27.31 | 27.51 | 1,012,096 | -0.22(-0.80%) |
Mar 03, 2017 | 27.52 | 27.78 | 27.43 | 27.73 | 959,600 | +0.08(+0.30%) |
Mar 02, 2017 | 27.70 | 27.88 | 27.61 | 27.65 | 1,321,096 | -0.19(-0.69%) |
Mar 01, 2017 | 27.81 | 28.08 | 27.52 | 27.84 | 1,960,341 | +0.18(+0.67%) |
Feb 28, 2017 | 27.87 | 28.04 | 27.58 | 27.65 | 1,856,186 | -0.38(-1.34%) |
Feb 27, 2017 | 27.81 | 28.12 | 27.65 | 28.03 | 2,103,341 | +0.18(+0.63%) |
Feb 24, 2017 | 28.24 | 28.25 | 27.64 | 27.85 | 2,613,397 | -0.30(-1.07%) |
Feb 23, 2017 | 28.34 | 28.48 | 28.08 | 28.15 | 2,634,426 | -0.08(-0.30%) |
Feb 22, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 1,229,440 | -0.08(-0.30%) |
Feb 21, 2017 | 28.28 | 28.50 | 28.19 | 28.32 | 1,646,232 | -0.06(-0.21%) |
Feb 17, 2017 | 28.38 | 28.38 | 28.38 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.31 | 28.35 | 28.04 | 28.21 | 2,459,881 | -0.08(-0.30%) |
Feb 15, 2017 | 28.01 | 28.31 | 27.86 | 28.29 | 1,800,972 | +0.34(+1.22%) |
Feb 14, 2017 | 27.97 | 28.02 | 27.54 | 27.95 | 1,480,854 | -0.02(-0.05%) |
Feb 13, 2017 | 27.74 | 28.08 | 27.74 | 27.96 | 1,134,094 | +0.23(+0.82%) |
Feb 10, 2017 | 27.95 | 28.28 | 27.71 | 27.74 | 2,524,713 | -0.15(-0.54%) |
Feb 09, 2017 | 26.96 | 28.11 | 26.86 | 27.89 | 2,885,131 | +0.86(+3.18%) |
Feb 08, 2017 | 26.85 | 27.07 | 26.70 | 27.03 | 1,033,532 | +0.11(+0.39%) |
Feb 07, 2017 | 26.76 | 27.01 | 26.67 | 26.92 | 1,100,740 | +0.19(+0.71%) |
Feb 06, 2017 | 26.58 | 26.80 | 26.41 | 26.73 | 1,895,732 | +0.15(+0.57%) |
Feb 03, 2017 | 26.16 | 26.68 | 26.10 | 26.58 | 1,493,996 | +0.49(+1.86%) |
Feb 02, 2017 | 26.22 | 26.42 | 25.97 | 26.10 | 1,335,747 | -0.23(-0.87%) |
Feb 01, 2017 | 26.30 | 26.39 | 26.11 | 26.32 | 1,604,749 | +0.06(+0.23%) |
Jan 31, 2017 | 26.15 | 26.30 | 25.89 | 26.26 | 1,541,878 | +0.17(+0.67%) |
Jan 30, 2017 | 26.32 | 26.44 | 25.94 | 26.09 | 1,381,408 | -0.39(-1.46%) |
Jan 27, 2017 | 26.44 | 26.58 | 26.33 | 26.48 | 786,477 | +0.03(+0.11%) |
Jan 26, 2017 | 26.47 | 26.54 | 26.27 | 26.44 | 1,322,322 | -0.08(-0.31%) |
Jan 25, 2017 | 26.44 | 26.61 | 26.41 | 26.53 | 1,241,940 | +0.27(+1.01%) |
Jan 24, 2017 | 26.48 | 26.56 | 26.13 | 26.26 | 1,588,411 | -0.15(-0.58%) |
Jan 23, 2017 | 26.21 | 26.51 | 26.07 | 26.41 | 1,262,911 | +0.19(+0.72%) |
Jan 20, 2017 | 25.54 | 26.22 | 25.50 | 26.22 | 1,413,961 | +0.74(+2.89%) |
Jan 19, 2017 | 25.96 | 25.97 | 25.45 | 25.49 | 1,261,975 | -0.30(-1.15%) |
Jan 18, 2017 | 25.79 | 26.11 | 25.75 | 25.78 | 1,082,920 | -0.10(-0.38%) |
Jan 17, 2017 | 25.94 | 26.10 | 25.85 | 25.88 | 1,192,682 | -0.05(-0.18%) |
Jan 13, 2017 | 25.93 | 25.93 | 25.93 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.30 | 25.90 | 25.25 | 25.83 | 1,606,354 | +0.58(+2.29%) |
Jan 11, 2017 | 25.26 | 25.29 | 25.05 | 25.25 | 1,530,006 | +0.09(+0.36%) |
Jan 10, 2017 | 25.12 | 25.24 | 25.08 | 25.16 | 1,055,350 | +0.14(+0.58%) |
Jan 09, 2017 | 25.37 | 25.37 | 24.96 | 25.02 | 1,172,630 | -0.29(-1.14%) |
Jan 06, 2017 | 25.37 | 25.50 | 25.26 | 25.31 | 1,356,995 | -0.12(-0.48%) |
Jan 05, 2017 | 25.37 | 25.56 | 25.30 | 25.43 | 988,019 | +0.02(+0.06%) |
Jan 04, 2017 | 25.36 | 25.57 | 25.28 | 25.41 | 1,730,726 | +0.19(+0.75%) |
Jan 03, 2017 | 25.14 | 25.37 | 24.96 | 25.22 | 916,740 | +0.15(+0.61%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.93 | 25.17 | 24.93 | 25.04 | 1,193,635 | +0.11(+0.43%) |
Dec 28, 2016 | 24.93 | 25.08 | 24.80 | 24.93 | 536,978 | -0.02(-0.06%) |
Dec 27, 2016 | 25.00 | 25.06 | 24.90 | 24.95 | 440,481 | -0.11(-0.42%) |
Dec 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.26 | 25.28 | 25.05 | 25.09 | 1,299,175 | -0.23(-0.90%) |
Dec 21, 2016 | 25.52 | 25.53 | 25.32 | 25.32 | 1,062,976 | -0.27(-1.07%) |
Dec 20, 2016 | 25.42 | 25.66 | 25.37 | 25.59 | 1,287,480 | +0.27(+1.05%) |
Dec 19, 2016 | 25.44 | 25.57 | 25.31 | 25.33 | 1,196,369 | -0.08(-0.30%) |
Dec 16, 2016 | 25.28 | 25.52 | 25.21 | 25.40 | 1,432,624 | +0.18(+0.72%) |
Dec 15, 2016 | 25.11 | 25.31 | 25.06 | 25.22 | 1,129,304 | +0.05(+0.18%) |
Dec 14, 2016 | 25.85 | 25.92 | 25.15 | 25.18 | 1,682,387 | -0.64(-2.47%) |
Dec 13, 2016 | 25.65 | 26.05 | 25.65 | 25.81 | 1,494,817 | +0.26(+1.01%) |
Dec 12, 2016 | 25.27 | 25.65 | 25.18 | 25.56 | 2,311,932 | +0.35(+1.39%) |
Dec 09, 2016 | 25.18 | 25.35 | 25.15 | 25.21 | 2,046,275 | +0.02(+0.06%) |
Dec 08, 2016 | 25.31 | 25.41 | 25.16 | 25.19 | 1,328,924 | -0.15(-0.60%) |
Dec 07, 2016 | 25.05 | 25.35 | 24.90 | 25.34 | 1,428,597 | +0.33(+1.31%) |
Dec 06, 2016 | 24.84 | 25.06 | 24.77 | 25.02 | 1,098,092 | +0.26(+1.04%) |
Dec 05, 2016 | 24.91 | 25.00 | 24.72 | 24.76 | 1,505,569 | +0.05(+0.18%) |
Dec 02, 2016 | 24.90 | 24.90 | 24.61 | 24.71 | 1,586,768 | -0.08(-0.31%) |