Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |
Nov 01, 2017 | 48.23 | 48.76 | 46.93 | 48.69 | 1,261,833 | +0.32(+0.66%) |
Oct 31, 2017 | 48.27 | 49.16 | 47.54 | 48.37 | 1,097,577 | +0.06(+0.12%) |
Oct 30, 2017 | 46.92 | 48.53 | 46.60 | 48.31 | 1,028,437 | +1.28(+2.72%) |
Oct 27, 2017 | 48.02 | 48.38 | 46.44 | 47.03 | 1,260,029 | -0.88(-1.84%) |
Oct 26, 2017 | 48.08 | 48.74 | 47.58 | 47.91 | 817,656 | -0.35(-0.73%) |
Oct 25, 2017 | 49.27 | 49.27 | 46.81 | 48.26 | 1,700,633 | -1.02(-2.07%) |
Oct 24, 2017 | 48.55 | 49.56 | 48.00 | 49.28 | 1,320,108 | +0.28(+0.57%) |
Oct 23, 2017 | 48.66 | 49.07 | 47.47 | 49.00 | 3,398,377 | -1.17(-2.33%) |
Oct 20, 2017 | 45.98 | 50.88 | 42.24 | 50.17 | 7,227,184 | +9.92(+24.65%) |
Oct 19, 2017 | 39.49 | 40.30 | 39.06 | 40.25 | 1,306,360 | +0.44(+1.11%) |
Oct 18, 2017 | 39.75 | 39.94 | 39.47 | 39.81 | 631,991 | +0.06(+0.15%) |
Oct 17, 2017 | 39.61 | 39.97 | 39.33 | 39.75 | 992,239 | +0.20(+0.51%) |
Oct 16, 2017 | 39.82 | 40.00 | 39.21 | 39.55 | 758,868 | -0.09(-0.23%) |
Oct 13, 2017 | 40.46 | 40.46 | 39.24 | 39.64 | 686,007 | -0.69(-1.71%) |
Oct 12, 2017 | 40.40 | 40.66 | 40.10 | 40.33 | 746,326 | -0.06(-0.15%) |
Oct 11, 2017 | 39.89 | 40.95 | 39.87 | 40.39 | 1,326,662 | +0.62(+1.56%) |
Oct 10, 2017 | 39.66 | 40.43 | 39.65 | 39.77 | 1,857,828 | +0.18(+0.45%) |
Oct 09, 2017 | 38.80 | 40.00 | 38.63 | 39.59 | 1,505,377 | +0.92(+2.38%) |
Oct 06, 2017 | 38.12 | 38.87 | 37.47 | 38.67 | 990,129 | +0.52(+1.36%) |
Oct 05, 2017 | 37.87 | 38.34 | 37.72 | 38.15 | 896,292 | +0.26(+0.69%) |
Oct 04, 2017 | 36.58 | 38.00 | 36.52 | 37.89 | 1,288,692 | +1.24(+3.38%) |
Oct 03, 2017 | 36.41 | 36.93 | 36.09 | 36.65 | 868,660 | +0.40(+1.10%) |
Oct 02, 2017 | 35.00 | 36.29 | 35.00 | 36.25 | 715,715 | +1.10(+3.13%) |
Sep 29, 2017 | 34.52 | 35.16 | 34.40 | 35.15 | 499,074 | +0.66(+1.91%) |
Sep 28, 2017 | 34.31 | 34.72 | 34.23 | 34.49 | 365,918 | +0.19(+0.55%) |
Sep 27, 2017 | 34.16 | 34.40 | 33.92 | 34.30 | 280,242 | +0.36(+1.06%) |
Sep 26, 2017 | 34.53 | 34.64 | 33.61 | 33.94 | 825,040 | -0.29(-0.85%) |
Sep 25, 2017 | 35.11 | 35.43 | 33.83 | 34.23 | 724,652 | -0.94(-2.67%) |
Sep 22, 2017 | 35.16 | 35.32 | 34.85 | 35.17 | 475,158 | +0.01(+0.03%) |
Sep 21, 2017 | 36.31 | 36.48 | 34.88 | 35.16 | 554,592 | -0.91(-2.52%) |
Sep 20, 2017 | 36.47 | 36.74 | 35.71 | 36.07 | 790,905 | -0.35(-0.96%) |
Sep 19, 2017 | 36.50 | 36.50 | 35.92 | 36.42 | 630,841 | +0.03(+0.08%) |
Sep 18, 2017 | 36.13 | 36.45 | 35.48 | 36.39 | 467,677 | +0.24(+0.66%) |
Sep 15, 2017 | 36.63 | 36.73 | 35.83 | 36.15 | 686,379 | -0.40(-1.09%) |
Sep 14, 2017 | 33.93 | 36.62 | 33.82 | 36.55 | 1,195,151 | +2.73(+8.07%) |
Sep 13, 2017 | 33.88 | 34.03 | 33.16 | 33.82 | 733,934 | +0.02(+0.06%) |
Sep 12, 2017 | 34.83 | 34.86 | 33.66 | 33.80 | 582,021 | -1.23(-3.51%) |
Sep 11, 2017 | 36.00 | 36.00 | 34.48 | 35.03 | 381,512 | +0.68(+1.98%) |
Sep 08, 2017 | 34.55 | 34.63 | 34.19 | 34.35 | 286,033 | -0.14(-0.41%) |
Sep 07, 2017 | 34.59 | 34.78 | 34.41 | 34.49 | 298,925 | +0.10(+0.29%) |
Sep 06, 2017 | 35.06 | 35.07 | 34.32 | 34.39 | 259,524 | -0.51(-1.46%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.25 | 34.90 | 303,802 | +0.00(+0.00%) |
Sep 01, 2017 | 35.53 | 35.66 | 34.84 | 34.90 | 345,850 | -0.70(-1.97%) |
Aug 31, 2017 | 35.43 | 35.66 | 34.93 | 35.60 | 486,982 | +0.07(+0.20%) |
Aug 30, 2017 | 34.53 | 35.56 | 34.34 | 35.53 | 451,844 | +0.92(+2.66%) |
Aug 29, 2017 | 34.34 | 34.97 | 34.27 | 34.61 | 420,370 | -0.07(-0.20%) |
Aug 28, 2017 | 34.70 | 34.82 | 33.94 | 34.68 | 471,748 | +0.04(+0.12%) |
Aug 25, 2017 | 35.19 | 35.29 | 34.47 | 34.64 | 502,017 | -0.58(-1.65%) |
Aug 24, 2017 | 35.75 | 35.82 | 34.68 | 35.22 | 548,047 | -0.53(-1.48%) |
Aug 23, 2017 | 35.57 | 36.22 | 35.45 | 35.75 | 289,148 | -0.15(-0.42%) |
Aug 22, 2017 | 36.37 | 36.41 | 35.39 | 35.90 | 436,610 | -0.27(-0.75%) |
Aug 21, 2017 | 36.22 | 36.48 | 34.94 | 36.17 | 904,012 | -0.17(-0.47%) |
Aug 18, 2017 | 36.92 | 36.92 | 36.24 | 36.34 | 433,512 | -0.57(-1.54%) |
Aug 17, 2017 | 37.26 | 37.33 | 36.69 | 36.91 | 604,593 | -0.55(-1.47%) |
Aug 16, 2017 | 36.39 | 37.67 | 36.14 | 37.46 | 705,337 | +1.09(+3.00%) |
Aug 15, 2017 | 35.98 | 36.39 | 35.69 | 36.37 | 425,393 | +0.39(+1.08%) |
Aug 14, 2017 | 35.63 | 36.00 | 35.56 | 35.98 | 330,276 | +0.52(+1.47%) |
Aug 11, 2017 | 35.07 | 35.47 | 34.48 | 35.46 | 421,775 | +0.68(+1.96%) |
Aug 10, 2017 | 35.25 | 35.30 | 34.54 | 34.78 | 829,380 | -0.66(-1.86%) |
Aug 09, 2017 | 35.00 | 35.46 | 34.83 | 35.44 | 552,573 | +0.29(+0.83%) |
Aug 08, 2017 | 35.30 | 35.37 | 35.07 | 35.15 | 295,592 | -0.28(-0.79%) |
Aug 07, 2017 | 35.51 | 35.51 | 34.91 | 35.43 | 423,297 | +0.10(+0.28%) |
Aug 04, 2017 | 35.00 | 35.36 | 34.76 | 35.33 | 315,928 | +0.29(+0.83%) |
Aug 03, 2017 | 34.65 | 35.23 | 34.51 | 35.04 | 723,945 | +0.54(+1.57%) |
Aug 02, 2017 | 36.37 | 36.50 | 34.44 | 34.50 | 858,004 | -1.79(-4.93%) |
Aug 01, 2017 | 35.82 | 36.32 | 35.33 | 36.29 | 760,705 | +0.47(+1.31%) |
Jul 31, 2017 | 36.93 | 36.93 | 35.35 | 35.82 | 1,378,917 | -1.32(-3.55%) |
Jul 28, 2017 | 37.21 | 37.36 | 35.09 | 37.14 | 1,582,337 | -0.83(-2.19%) |
Jul 27, 2017 | 39.00 | 39.25 | 37.13 | 37.97 | 1,001,811 | -0.87(-2.24%) |
Jul 26, 2017 | 38.00 | 38.99 | 37.42 | 38.84 | 686,196 | +0.84(+2.21%) |
Jul 25, 2017 | 36.94 | 38.49 | 36.94 | 38.00 | 1,111,187 | +1.59(+4.37%) |
Jul 24, 2017 | 35.42 | 36.49 | 35.42 | 36.41 | 400,809 | +0.66(+1.85%) |
Jul 21, 2017 | 35.97 | 36.30 | 35.49 | 35.75 | 210,886 | -0.23(-0.64%) |
Jul 20, 2017 | 36.29 | 36.29 | 35.61 | 35.98 | 316,640 | -0.28(-0.77%) |
Jul 19, 2017 | 35.55 | 36.36 | 35.35 | 36.26 | 334,694 | +0.83(+2.34%) |
Jul 18, 2017 | 35.67 | 35.67 | 35.26 | 35.43 | 332,301 | -0.22(-0.62%) |
Jul 17, 2017 | 35.75 | 35.79 | 35.41 | 35.65 | 214,893 | +0.00(+0.00%) |
Jul 14, 2017 | 35.72 | 35.75 | 35.27 | 35.65 | 231,778 | +0.12(+0.34%) |
Jul 13, 2017 | 36.30 | 36.43 | 35.49 | 35.53 | 258,204 | -0.71(-1.96%) |
Jul 12, 2017 | 35.76 | 36.40 | 35.59 | 36.24 | 364,693 | +0.90(+2.55%) |
Jul 11, 2017 | 35.16 | 35.56 | 34.89 | 35.34 | 517,668 | +0.02(+0.06%) |
Jul 10, 2017 | 35.31 | 35.58 | 34.99 | 35.32 | 282,546 | +0.01(+0.03%) |
Jul 07, 2017 | 34.73 | 35.82 | 34.61 | 35.31 | 471,528 | +0.69(+1.99%) |
Jul 06, 2017 | 34.40 | 35.02 | 34.24 | 34.62 | 594,552 | -0.06(-0.17%) |
Jul 05, 2017 | 34.20 | 34.79 | 34.08 | 34.68 | 566,195 | +0.52(+1.52%) |
Jul 03, 2017 | 35.25 | 35.30 | 33.34 | 34.16 | 539,438 | -1.02(-2.90%) |
Jun 30, 2017 | 35.27 | 35.67 | 34.96 | 35.18 | 295,322 | +0.00(+0.00%) |
Jun 29, 2017 | 36.01 | 36.01 | 34.75 | 35.18 | 590,932 | -0.92(-2.55%) |
Jun 28, 2017 | 35.85 | 36.25 | 35.45 | 36.10 | 340,223 | +0.43(+1.21%) |
Jun 27, 2017 | 35.91 | 36.48 | 35.54 | 35.67 | 561,459 | -0.26(-0.72%) |
Jun 26, 2017 | 36.01 | 36.39 | 35.58 | 35.93 | 635,733 | -0.07(-0.19%) |
Jun 23, 2017 | 36.27 | 36.00 | 3,442,072 | +0.70(+1.98%) | ||
Jun 22, 2017 | 34.72 | 35.45 | 34.64 | 35.30 | 489,232 | +0.50(+1.44%) |
Jun 21, 2017 | 34.80 | 35.01 | 34.33 | 34.80 | 408,465 | +0.20(+0.58%) |
Jun 20, 2017 | 34.81 | 34.97 | 34.39 | 34.60 | 487,538 | -0.25(-0.72%) |
Jun 19, 2017 | 34.94 | 35.25 | 34.52 | 34.85 | 401,883 | +0.06(+0.17%) |
Jun 16, 2017 | 34.78 | 34.82 | 34.26 | 34.79 | 483,391 | +0.15(+0.43%) |
Jun 15, 2017 | 34.34 | 34.71 | 34.06 | 34.64 | 434,053 | +0.01(+0.03%) |
Jun 14, 2017 | 34.82 | 35.24 | 34.22 | 34.63 | 360,587 | +0.00(+0.00%) |
Jun 13, 2017 | 34.79 | 35.35 | 34.45 | 34.63 | 563,703 | +0.06(+0.17%) |
Jun 12, 2017 | 34.51 | 34.89 | 32.58 | 34.57 | 1,014,287 | -0.05(-0.14%) |
Jun 09, 2017 | 37.39 | 37.50 | 34.31 | 34.62 | 901,350 | -2.59(-6.96%) |
Jun 08, 2017 | 37.05 | 37.27 | 36.59 | 37.21 | 733,524 | +0.34(+0.92%) |
Jun 07, 2017 | 37.78 | 37.90 | 36.57 | 36.87 | 824,739 | -0.84(-2.23%) |
Jun 06, 2017 | 36.77 | 37.83 | 36.60 | 37.71 | 825,977 | +0.85(+2.31%) |
Jun 05, 2017 | 36.70 | 37.15 | 36.63 | 36.86 | 481,432 | +0.12(+0.33%) |
Jun 02, 2017 | 36.61 | 36.76 | 36.26 | 36.74 | 284,647 | +0.23(+0.63%) |
Jun 01, 2017 | 35.86 | 36.52 | 35.62 | 36.51 | 531,076 | +0.75(+2.10%) |
May 31, 2017 | 35.67 | 35.76 | 35.20 | 35.76 | 449,983 | +0.16(+0.45%) |
May 30, 2017 | 35.46 | 35.76 | 35.28 | 35.60 | 494,752 | +0.02(+0.06%) |
May 26, 2017 | 35.81 | 35.99 | 35.42 | 35.58 | 639,628 | -0.37(-1.03%) |
May 25, 2017 | 35.76 | 36.00 | 35.42 | 35.95 | 677,234 | +0.05(+0.14%) |
May 24, 2017 | 35.41 | 35.99 | 35.30 | 35.90 | 735,362 | +0.47(+1.33%) |
May 23, 2017 | 35.63 | 35.78 | 35.21 | 35.43 | 941,862 | -0.13(-0.37%) |
May 22, 2017 | 35.14 | 35.70 | 34.77 | 35.56 | 839,736 | +0.31(+0.88%) |
May 19, 2017 | 35.46 | 35.64 | 35.12 | 35.25 | 1,017,496 | -0.09(-0.25%) |
May 18, 2017 | 35.30 | 35.52 | 34.74 | 35.34 | 845,901 | -0.06(-0.17%) |
May 17, 2017 | 36.51 | 36.65 | 35.35 | 35.40 | 976,651 | -1.50(-4.07%) |
May 16, 2017 | 37.06 | 37.15 | 36.84 | 36.90 | 564,353 | -0.16(-0.43%) |
May 15, 2017 | 36.92 | 37.27 | 36.81 | 37.06 | 886,306 | +0.22(+0.60%) |
May 12, 2017 | 36.79 | 37.19 | 36.40 | 36.84 | 1,674,595 | -0.09(-0.24%) |
May 11, 2017 | 37.00 | 37.12 | 36.46 | 36.93 | 613,908 | -0.25(-0.67%) |
May 10, 2017 | 36.79 | 37.42 | 36.60 | 37.18 | 546,621 | +0.34(+0.92%) |
May 09, 2017 | 36.83 | 37.06 | 36.65 | 36.84 | 948,420 | +0.02(+0.05%) |
May 08, 2017 | 36.92 | 37.04 | 36.53 | 36.82 | 865,003 | +0.01(+0.03%) |
May 05, 2017 | 36.48 | 37.01 | 36.03 | 36.81 | 678,598 | +0.28(+0.77%) |
May 04, 2017 | 35.36 | 36.89 | 35.13 | 36.53 | 1,066,352 | +1.25(+3.54%) |
May 03, 2017 | 34.96 | 35.32 | 34.84 | 35.28 | 933,369 | +0.34(+0.97%) |
May 02, 2017 | 34.69 | 34.95 | 34.30 | 34.94 | 1,150,153 | +0.22(+0.63%) |
May 01, 2017 | 33.65 | 34.79 | 32.84 | 34.72 | 1,684,538 | +0.24(+0.70%) |
Apr 28, 2017 | 34.20 | 34.97 | 33.67 | 34.48 | 1,870,716 | +1.01(+3.02%) |
Apr 27, 2017 | 32.66 | 33.57 | 32.55 | 33.47 | 1,403,945 | +0.65(+1.98%) |
Apr 26, 2017 | 32.57 | 32.85 | 32.45 | 32.82 | 515,252 | +0.25(+0.77%) |
Apr 25, 2017 | 31.97 | 32.81 | 31.79 | 32.57 | 670,743 | +0.55(+1.72%) |
Apr 24, 2017 | 31.89 | 32.03 | 31.58 | 32.02 | 463,484 | +0.48(+1.52%) |
Apr 21, 2017 | 31.44 | 31.61 | 31.20 | 31.54 | 735,928 | +0.27(+0.86%) |
Apr 20, 2017 | 31.44 | 31.50 | 30.91 | 31.27 | 1,040,853 | -0.56(-1.76%) |
Apr 19, 2017 | 31.58 | 31.98 | 31.45 | 31.83 | 534,459 | +0.24(+0.76%) |
Apr 18, 2017 | 31.45 | 31.72 | 31.26 | 31.59 | 411,167 | +0.10(+0.32%) |
Apr 17, 2017 | 31.34 | 31.60 | 31.29 | 31.49 | 340,765 | +0.26(+0.83%) |
Apr 13, 2017 | 31.60 | 31.62 | 31.18 | 31.23 | 560,380 | -0.37(-1.17%) |
Apr 12, 2017 | 31.01 | 31.64 | 31.01 | 31.60 | 580,395 | +0.38(+1.22%) |
Apr 11, 2017 | 31.43 | 31.50 | 30.83 | 31.22 | 739,441 | -0.33(-1.05%) |
Apr 10, 2017 | 31.43 | 31.69 | 31.07 | 31.55 | 537,856 | +0.23(+0.73%) |
Apr 07, 2017 | 31.11 | 31.43 | 31.11 | 31.32 | 685,485 | +0.00(+0.00%) |
Apr 06, 2017 | 30.15 | 31.33 | 30.15 | 31.32 | 1,167,944 | +1.21(+4.02%) |
Apr 05, 2017 | 30.00 | 30.38 | 29.89 | 30.11 | 647,703 | +0.20(+0.67%) |
Apr 04, 2017 | 29.81 | 30.00 | 29.68 | 29.91 | 353,246 | +0.17(+0.57%) |
Apr 03, 2017 | 29.85 | 30.08 | 29.56 | 29.74 | 548,185 | -0.21(-0.70%) |
Mar 31, 2017 | 29.64 | 30.00 | 29.58 | 29.95 | 322,550 | +0.12(+0.40%) |
Mar 30, 2017 | 29.90 | 30.00 | 29.62 | 29.83 | 612,818 | -0.02(-0.07%) |
Mar 29, 2017 | 29.81 | 29.96 | 29.41 | 29.85 | 434,935 | +0.04(+0.13%) |
Mar 28, 2017 | 29.60 | 30.00 | 29.32 | 29.81 | 382,275 | +0.22(+0.74%) |
Mar 27, 2017 | 29.30 | 29.76 | 29.14 | 29.59 | 341,145 | +0.16(+0.54%) |
Mar 24, 2017 | 29.32 | 29.71 | 29.08 | 29.43 | 392,676 | +0.14(+0.48%) |
Mar 23, 2017 | 29.02 | 29.76 | 29.02 | 29.29 | 583,743 | +0.11(+0.38%) |
Mar 22, 2017 | 29.04 | 29.38 | 28.80 | 29.18 | 680,180 | +0.19(+0.66%) |
Mar 21, 2017 | 29.73 | 29.79 | 28.75 | 28.99 | 752,816 | -0.46(-1.56%) |
Mar 20, 2017 | 29.81 | 29.89 | 29.10 | 29.45 | 538,905 | -0.21(-0.71%) |
Mar 17, 2017 | 29.53 | 29.76 | 29.39 | 29.66 | 446,084 | +0.27(+0.92%) |
Mar 16, 2017 | 29.13 | 29.46 | 28.92 | 29.39 | 422,969 | +0.36(+1.24%) |
Mar 15, 2017 | 29.04 | 29.16 | 28.79 | 29.03 | 509,956 | +0.11(+0.38%) |
Mar 14, 2017 | 29.15 | 29.15 | 28.73 | 28.92 | 324,969 | -0.21(-0.72%) |
Mar 13, 2017 | 28.58 | 29.19 | 28.58 | 29.13 | 381,644 | +0.46(+1.60%) |
Mar 10, 2017 | 28.69 | 28.72 | 28.50 | 28.67 | 240,545 | +0.13(+0.46%) |
Mar 09, 2017 | 28.75 | 28.80 | 28.30 | 28.54 | 272,291 | -0.09(-0.31%) |
Mar 08, 2017 | 28.67 | 28.71 | 28.32 | 28.63 | 246,186 | +0.08(+0.28%) |
Mar 07, 2017 | 28.69 | 28.83 | 28.36 | 28.55 | 453,154 | -0.08(-0.28%) |
Mar 06, 2017 | 28.56 | 28.76 | 28.34 | 28.63 | 358,287 | -0.16(-0.56%) |
Mar 03, 2017 | 28.66 | 28.89 | 28.40 | 28.79 | 381,403 | +0.19(+0.66%) |
Mar 02, 2017 | 28.83 | 28.97 | 28.53 | 28.60 | 572,570 | -0.33(-1.14%) |
Mar 01, 2017 | 28.73 | 28.99 | 28.25 | 28.93 | 412,826 | +0.49(+1.72%) |
Feb 28, 2017 | 28.54 | 29.00 | 28.39 | 28.44 | 556,439 | -0.38(-1.32%) |
Feb 27, 2017 | 29.06 | 29.20 | 28.73 | 28.82 | 457,093 | -0.45(-1.54%) |
Feb 24, 2017 | 29.39 | 29.39 | 29.06 | 29.27 | 253,189 | -0.23(-0.78%) |
Feb 23, 2017 | 29.35 | 29.62 | 29.31 | 29.50 | 398,473 | +0.08(+0.27%) |
Feb 22, 2017 | 30.06 | 30.24 | 29.28 | 29.42 | 523,980 | -0.63(-2.10%) |
Feb 21, 2017 | 29.79 | 30.24 | 29.53 | 30.05 | 717,425 | +0.16(+0.54%) |
Feb 17, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.73(+2.50%) | |
Feb 16, 2017 | 29.47 | 29.59 | 28.88 | 29.16 | 393,456 | -0.46(-1.55%) |
Feb 15, 2017 | 28.90 | 29.74 | 28.85 | 29.62 | 580,554 | +0.66(+2.28%) |
Feb 14, 2017 | 28.95 | 29.00 | 28.75 | 28.96 | 351,771 | +0.04(+0.14%) |
Feb 13, 2017 | 28.64 | 28.99 | 28.50 | 28.92 | 429,117 | +0.28(+0.98%) |
Feb 10, 2017 | 28.21 | 28.82 | 28.10 | 28.64 | 526,719 | +0.38(+1.34%) |
Feb 09, 2017 | 28.11 | 28.38 | 27.96 | 28.26 | 426,033 | +0.15(+0.53%) |
Feb 08, 2017 | 27.98 | 28.19 | 27.68 | 28.11 | 237,631 | +0.11(+0.39%) |
Feb 07, 2017 | 28.00 | 28.10 | 27.81 | 28.00 | 272,912 | +0.07(+0.25%) |
Feb 06, 2017 | 27.96 | 27.98 | 27.72 | 27.93 | 237,927 | -0.23(-0.82%) |
Feb 03, 2017 | 28.06 | 28.37 | 27.85 | 28.16 | 400,976 | +0.02(+0.07%) |
Feb 02, 2017 | 28.00 | 28.18 | 27.62 | 28.14 | 518,028 | +0.12(+0.43%) |
Feb 01, 2017 | 27.57 | 28.19 | 27.33 | 28.02 | 857,287 | +0.39(+1.41%) |
Jan 31, 2017 | 27.39 | 27.70 | 27.07 | 27.63 | 664,768 | +0.02(+0.07%) |
Jan 30, 2017 | 27.51 | 27.69 | 26.97 | 27.61 | 449,356 | -0.15(-0.54%) |
Jan 27, 2017 | 27.81 | 27.97 | 27.52 | 27.76 | 643,887 | -0.01(-0.04%) |
Jan 26, 2017 | 27.86 | 27.99 | 27.62 | 27.77 | 508,933 | -0.08(-0.29%) |
Jan 25, 2017 | 28.69 | 28.69 | 27.68 | 27.85 | 1,066,506 | -0.08(-0.29%) |
Jan 24, 2017 | 27.52 | 28.10 | 27.38 | 27.93 | 666,410 | +0.29(+1.05%) |
Jan 23, 2017 | 27.78 | 27.97 | 27.23 | 27.64 | 1,493,610 | -0.39(-1.39%) |
Jan 20, 2017 | 27.21 | 28.14 | 26.96 | 28.03 | 2,014,839 | +0.61(+2.22%) |
Jan 19, 2017 | 27.35 | 27.51 | 27.14 | 27.42 | 921,767 | +0.22(+0.81%) |
Jan 18, 2017 | 26.88 | 27.45 | 26.62 | 27.20 | 1,101,526 | +0.57(+2.14%) |
Jan 17, 2017 | 26.82 | 26.87 | 26.43 | 26.63 | 679,038 | -0.28(-1.04%) |
Jan 13, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.03 | 26.84 | 26.01 | 26.81 | 1,214,291 | +0.81(+3.12%) |
Jan 11, 2017 | 25.28 | 26.03 | 25.16 | 26.00 | 677,800 | +0.76(+3.01%) |
Jan 10, 2017 | 25.03 | 25.38 | 24.95 | 25.24 | 495,533 | +0.21(+0.84%) |
Jan 09, 2017 | 24.73 | 25.12 | 24.71 | 25.03 | 510,551 | +0.31(+1.25%) |
Jan 06, 2017 | 25.07 | 25.25 | 24.63 | 24.72 | 931,575 | -0.25(-1.00%) |
Jan 05, 2017 | 25.16 | 25.58 | 24.71 | 24.97 | 594,893 | -0.18(-0.72%) |
Jan 04, 2017 | 24.75 | 25.61 | 24.71 | 25.15 | 556,533 | +0.55(+2.24%) |
Jan 03, 2017 | 24.32 | 24.73 | 24.20 | 24.60 | 487,853 | +0.52(+2.16%) |
Dec 30, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.18(-0.74%) | |
Dec 29, 2016 | 24.27 | 24.48 | 24.15 | 24.26 | 525,377 | +0.01(+0.04%) |
Dec 28, 2016 | 24.36 | 24.44 | 23.93 | 24.25 | 598,624 | -0.06(-0.25%) |
Dec 27, 2016 | 24.41 | 26.02 | 24.06 | 24.31 | 714,996 | +0.18(+0.75%) |
Dec 23, 2016 | 24.13 | 24.13 | 24.13 | 0 | +0.08(+0.33%) | |
Dec 22, 2016 | 24.34 | 24.39 | 23.85 | 24.05 | 1,358,119 | -0.28(-1.15%) |
Dec 21, 2016 | 24.65 | 24.74 | 23.88 | 24.33 | 1,174,250 | -0.28(-1.14%) |
Dec 20, 2016 | 24.08 | 24.73 | 24.00 | 24.61 | 1,230,375 | +0.54(+2.24%) |
Dec 19, 2016 | 25.24 | 25.24 | 23.80 | 24.07 | 1,835,331 | -0.12(-0.50%) |
Dec 16, 2016 | 24.64 | 24.83 | 24.12 | 24.19 | 1,379,233 | -0.46(-1.87%) |
Dec 15, 2016 | 24.94 | 25.18 | 24.54 | 24.65 | 1,157,369 | -0.24(-0.96%) |
Dec 14, 2016 | 25.30 | 25.50 | 24.84 | 24.89 | 1,046,933 | -0.39(-1.54%) |
Dec 13, 2016 | 25.64 | 25.79 | 25.23 | 25.28 | 1,030,080 | -0.36(-1.40%) |
Dec 12, 2016 | 26.31 | 26.66 | 25.50 | 25.64 | 580,281 | -0.91(-3.43%) |
Dec 09, 2016 | 26.71 | 26.99 | 26.38 | 26.55 | 825,843 | +0.02(+0.08%) |
Dec 08, 2016 | 26.18 | 26.56 | 25.67 | 26.53 | 439,430 | +0.45(+1.73%) |
Dec 07, 2016 | 25.65 | 26.27 | 25.43 | 26.08 | 573,740 | +0.50(+1.95%) |
Dec 06, 2016 | 25.77 | 25.83 | 25.35 | 25.58 | 553,457 | -0.01(-0.04%) |
Dec 05, 2016 | 25.13 | 25.97 | 25.00 | 25.59 | 719,136 | +0.36(+1.43%) |
Dec 02, 2016 | 26.71 | 26.72 | 24.49 | 25.23 | 3,329,742 | -0.89(-3.41%) |