Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.16 | 42.31 | 42.00 | 42.16 | 484,429 | +0.06(+0.14%) |
Jan 30, 2018 | 41.84 | 42.27 | 41.84 | 42.10 | 368,810 | +0.00(+0.00%) |
Jan 29, 2018 | 42.18 | 42.28 | 41.75 | 42.10 | 613,740 | -0.20(-0.46%) |
Jan 26, 2018 | 42.07 | 42.33 | 41.83 | 42.30 | 591,336 | +0.23(+0.54%) |
Jan 25, 2018 | 41.61 | 42.08 | 41.59 | 42.07 | 1,015,934 | +0.47(+1.13%) |
Jan 24, 2018 | 41.70 | 41.80 | 41.52 | 41.60 | 784,157 | +0.07(+0.18%) |
Jan 23, 2018 | 41.66 | 41.76 | 41.41 | 41.52 | 622,224 | -0.08(-0.20%) |
Jan 22, 2018 | 41.49 | 41.79 | 41.31 | 41.61 | 1,055,743 | +0.02(+0.06%) |
Jan 19, 2018 | 41.05 | 41.69 | 41.05 | 41.58 | 1,190,142 | +0.45(+1.09%) |
Jan 18, 2018 | 41.03 | 41.26 | 40.93 | 41.13 | 645,674 | +0.08(+0.20%) |
Jan 17, 2018 | 41.04 | 41.27 | 41.02 | 41.05 | 1,009,914 | +0.01(+0.02%) |
Jan 16, 2018 | 41.22 | 41.35 | 40.89 | 41.04 | 856,870 | -0.11(-0.28%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.11(-0.28%) | |
Jan 11, 2018 | 41.35 | 41.43 | 41.04 | 41.27 | 1,201,513 | +0.07(+0.18%) |
Jan 10, 2018 | 41.37 | 40.08 | 41.20 | 1,623,550 | +2.35(+6.05%) | |
Jan 09, 2018 | 39.21 | 39.68 | 38.74 | 38.85 | 773,204 | -0.23(-0.58%) |
Jan 08, 2018 | 38.92 | 39.20 | 38.59 | 39.07 | 462,116 | +0.08(+0.21%) |
Jan 05, 2018 | 38.66 | 39.16 | 36.34 | 38.99 | 459,050 | +0.48(+1.25%) |
Jan 04, 2018 | 38.76 | 39.42 | 38.42 | 38.51 | 936,630 | -0.20(-0.53%) |
Jan 03, 2018 | 38.77 | 38.99 | 37.95 | 38.72 | 851,347 | -0.03(-0.08%) |
Jan 02, 2018 | 37.90 | 38.79 | 37.90 | 38.75 | 712,864 | +0.87(+2.30%) |
Dec 29, 2017 | 37.88 | 37.88 | 37.88 | 0 | -0.04(-0.11%) | |
Dec 28, 2017 | 37.28 | 38.08 | 37.24 | 37.92 | 578,533 | +0.64(+1.72%) |
Dec 27, 2017 | 36.87 | 37.51 | 36.87 | 37.28 | 394,434 | +0.36(+0.97%) |
Dec 26, 2017 | 36.84 | 37.21 | 36.65 | 36.92 | 235,997 | -0.02(-0.07%) |
Dec 22, 2017 | 37.02 | 37.07 | 36.77 | 36.94 | 153,043 | -0.13(-0.35%) |
Dec 21, 2017 | 36.96 | 37.21 | 36.74 | 37.07 | 250,471 | +0.15(+0.42%) |
Dec 20, 2017 | 36.99 | 37.03 | 36.55 | 36.92 | 295,594 | +0.09(+0.24%) |
Dec 19, 2017 | 36.84 | 37.06 | 36.53 | 36.83 | 319,590 | -0.12(-0.33%) |
Dec 18, 2017 | 36.67 | 37.11 | 36.67 | 36.95 | 261,449 | +0.33(+0.91%) |
Dec 15, 2017 | 36.45 | 37.14 | 36.28 | 36.62 | 1,154,719 | +0.23(+0.63%) |
Dec 14, 2017 | 36.72 | 36.99 | 36.34 | 36.39 | 516,626 | -0.31(-0.84%) |
Dec 13, 2017 | 36.92 | 37.04 | 36.50 | 36.70 | 379,623 | -0.09(-0.24%) |
Dec 12, 2017 | 36.94 | 37.22 | 36.74 | 36.79 | 647,185 | -0.20(-0.55%) |
Dec 11, 2017 | 37.25 | 37.44 | 36.99 | 36.99 | 653,377 | -0.29(-0.79%) |
Dec 08, 2017 | 37.69 | 38.35 | 37.27 | 37.28 | 829,901 | -0.34(-0.91%) |
Dec 07, 2017 | 37.54 | 37.81 | 37.20 | 37.63 | 517,074 | -0.01(-0.02%) |
Dec 06, 2017 | 37.62 | 38.27 | 37.56 | 37.63 | 368,774 | -0.06(-0.15%) |
Dec 05, 2017 | 38.45 | 38.58 | 37.68 | 37.69 | 572,844 | -0.63(-1.64%) |
Dec 04, 2017 | 38.35 | 38.35 | 38.04 | 38.32 | 845,278 | +0.36(+0.94%) |
Dec 01, 2017 | 37.65 | 38.09 | 37.29 | 37.96 | 726,490 | -0.29(-0.77%) |
Nov 30, 2017 | 36.46 | 38.37 | 36.44 | 38.25 | 1,385,839 | +2.40(+6.71%) |
Nov 29, 2017 | 35.58 | 36.08 | 35.53 | 35.85 | 324,356 | +0.26(+0.73%) |
Nov 28, 2017 | 35.30 | 35.62 | 35.15 | 35.59 | 646,350 | +0.43(+1.22%) |
Nov 27, 2017 | 35.44 | 35.57 | 35.14 | 35.16 | 708,821 | -0.25(-0.71%) |
Nov 24, 2017 | 34.77 | 35.46 | 34.62 | 35.41 | 381,123 | +0.67(+1.93%) |
Nov 22, 2017 | 35.10 | 35.10 | 34.55 | 34.74 | 356,504 | -0.36(-1.01%) |
Nov 21, 2017 | 35.23 | 35.23 | 35.02 | 35.10 | 525,932 | -0.01(-0.02%) |
Nov 20, 2017 | 35.29 | 35.34 | 35.02 | 35.10 | 409,473 | -0.11(-0.30%) |
Nov 17, 2017 | 35.09 | 35.29 | 35.03 | 35.21 | 650,316 | +0.07(+0.21%) |
Nov 16, 2017 | 34.99 | 35.59 | 34.99 | 35.14 | 749,511 | +0.30(+0.86%) |
Nov 15, 2017 | 34.39 | 35.10 | 34.34 | 34.84 | 740,294 | +0.29(+0.84%) |
Nov 14, 2017 | 34.49 | 34.65 | 34.39 | 34.55 | 363,036 | -0.01(-0.02%) |
Nov 13, 2017 | 34.14 | 34.65 | 34.14 | 34.56 | 561,680 | +0.22(+0.64%) |
Nov 10, 2017 | 34.35 | 34.61 | 34.25 | 34.34 | 643,251 | -0.18(-0.52%) |
Nov 09, 2017 | 34.31 | 34.60 | 34.16 | 34.51 | 353,337 | -0.04(-0.12%) |
Nov 08, 2017 | 34.53 | 34.67 | 34.38 | 34.56 | 577,744 | +0.05(+0.14%) |
Nov 07, 2017 | 34.46 | 34.68 | 34.38 | 34.51 | 725,559 | +0.11(+0.31%) |
Nov 06, 2017 | 34.60 | 34.65 | 34.35 | 34.40 | 664,629 | -0.06(-0.19%) |
Nov 03, 2017 | 34.04 | 34.69 | 34.04 | 34.47 | 665,823 | +0.62(+1.84%) |
Nov 02, 2017 | 33.92 | 35.25 | 33.30 | 33.84 | 1,043,353 | +0.21(+0.62%) |
Nov 01, 2017 | 33.82 | 33.71 | 33.29 | 33.63 | 320,868 | -0.08(-0.24%) |
Oct 31, 2017 | 33.25 | 33.84 | 33.25 | 33.71 | 542,584 | +0.54(+1.63%) |
Oct 30, 2017 | 33.51 | 33.51 | 33.09 | 33.17 | 317,026 | -0.51(-1.51%) |
Oct 27, 2017 | 33.29 | 33.80 | 33.04 | 33.68 | 847,233 | +0.60(+1.81%) |
Oct 26, 2017 | 33.30 | 33.71 | 33.08 | 33.08 | 610,683 | -0.06(-0.17%) |
Oct 25, 2017 | 33.54 | 33.66 | 33.02 | 33.14 | 303,925 | -0.46(-1.37%) |
Oct 24, 2017 | 33.72 | 33.72 | 33.51 | 33.60 | 324,159 | -0.02(-0.07%) |
Oct 23, 2017 | 33.63 | 33.72 | 33.44 | 33.63 | 218,128 | -0.01(-0.02%) |
Oct 20, 2017 | 33.91 | 33.92 | 33.54 | 33.63 | 389,981 | -0.08(-0.24%) |
Oct 19, 2017 | 33.59 | 33.91 | 33.50 | 33.71 | 372,871 | -0.09(-0.26%) |
Oct 18, 2017 | 33.90 | 34.20 | 33.74 | 33.80 | 348,704 | +0.02(+0.05%) |
Oct 17, 2017 | 33.80 | 33.94 | 33.73 | 33.79 | 414,737 | -0.01(-0.02%) |
Oct 16, 2017 | 33.75 | 33.89 | 33.62 | 33.80 | 268,864 | +0.06(+0.19%) |
Oct 13, 2017 | 33.77 | 33.89 | 33.70 | 33.73 | 218,951 | +0.06(+0.17%) |
Oct 12, 2017 | 33.74 | 33.77 | 33.49 | 33.67 | 370,273 | +0.06(+0.19%) |
Oct 11, 2017 | 33.46 | 33.69 | 33.46 | 33.61 | 427,442 | +0.19(+0.56%) |
Oct 10, 2017 | 33.72 | 33.75 | 33.32 | 33.42 | 292,642 | -0.17(-0.51%) |
Oct 09, 2017 | 33.80 | 33.80 | 33.47 | 33.59 | 301,550 | -0.13(-0.40%) |
Oct 06, 2017 | 33.57 | 33.77 | 33.42 | 33.73 | 481,555 | +0.14(+0.42%) |
Oct 05, 2017 | 33.56 | 33.73 | 33.46 | 33.59 | 366,921 | +0.09(+0.27%) |
Oct 04, 2017 | 33.54 | 33.78 | 33.46 | 33.50 | 205,348 | -0.11(-0.31%) |
Oct 03, 2017 | 33.63 | 33.63 | 33.35 | 33.60 | 311,490 | +0.13(+0.39%) |
Oct 02, 2017 | 33.45 | 33.57 | 33.33 | 33.47 | 350,027 | +0.14(+0.41%) |
Sep 29, 2017 | 33.40 | 33.50 | 33.13 | 33.33 | 360,865 | -0.13(-0.39%) |
Sep 28, 2017 | 33.55 | 33.60 | 33.29 | 33.46 | 419,815 | -0.13(-0.38%) |
Sep 27, 2017 | 32.59 | 33.71 | 32.59 | 33.59 | 935,195 | +1.08(+3.33%) |
Sep 26, 2017 | 32.46 | 32.71 | 32.32 | 32.51 | 785,982 | +0.14(+0.42%) |
Sep 25, 2017 | 32.49 | 32.56 | 32.15 | 32.37 | 384,556 | -0.24(-0.74%) |
Sep 22, 2017 | 32.77 | 33.00 | 32.59 | 32.62 | 364,743 | -0.05(-0.15%) |
Sep 21, 2017 | 32.58 | 32.75 | 32.24 | 32.66 | 420,867 | +0.15(+0.45%) |
Sep 20, 2017 | 32.78 | 32.97 | 32.32 | 32.52 | 445,072 | -0.26(-0.79%) |
Sep 19, 2017 | 32.91 | 33.00 | 32.75 | 32.78 | 485,725 | -0.17(-0.52%) |
Sep 18, 2017 | 32.91 | 33.23 | 32.89 | 32.95 | 450,187 | -0.06(-0.17%) |
Sep 15, 2017 | 32.63 | 33.10 | 32.49 | 33.00 | 956,140 | +0.45(+1.39%) |
Sep 14, 2017 | 32.78 | 32.83 | 32.49 | 32.55 | 399,637 | -0.07(-0.22%) |
Sep 13, 2017 | 32.17 | 32.67 | 32.01 | 32.62 | 1,288,409 | +0.44(+1.36%) |
Sep 12, 2017 | 32.19 | 32.22 | 31.88 | 32.19 | 372,135 | +0.13(+0.40%) |
Sep 11, 2017 | 32.28 | 32.69 | 31.97 | 32.06 | 263,445 | -0.06(-0.18%) |
Sep 08, 2017 | 31.69 | 32.28 | 31.68 | 32.11 | 1,150,559 | +0.44(+1.38%) |
Sep 07, 2017 | 31.44 | 31.74 | 31.30 | 31.68 | 252,453 | +0.27(+0.85%) |
Sep 06, 2017 | 31.60 | 31.70 | 31.35 | 31.41 | 453,466 | -0.19(-0.59%) |
Sep 05, 2017 | 31.45 | 31.70 | 31.14 | 31.60 | 480,003 | +0.15(+0.49%) |
Sep 01, 2017 | 31.60 | 31.60 | 31.39 | 31.44 | 225,483 | -0.15(-0.46%) |
Aug 31, 2017 | 31.35 | 31.67 | 31.27 | 31.59 | 355,459 | +0.34(+1.09%) |
Aug 30, 2017 | 30.99 | 31.37 | 30.97 | 31.25 | 224,988 | +0.17(+0.55%) |
Aug 29, 2017 | 31.25 | 31.36 | 31.01 | 31.08 | 352,143 | -0.31(-0.98%) |
Aug 28, 2017 | 31.41 | 31.41 | 31.02 | 31.39 | 279,070 | +0.08(+0.26%) |
Aug 25, 2017 | 31.52 | 31.13 | 31.31 | 260,445 | +0.21(+0.68%) | |
Aug 24, 2017 | 30.79 | 31.11 | 30.71 | 31.10 | 261,088 | +0.32(+1.05%) |
Aug 23, 2017 | 30.90 | 31.21 | 30.75 | 30.77 | 220,021 | -0.31(-0.99%) |
Aug 22, 2017 | 30.51 | 31.17 | 30.51 | 31.08 | 249,193 | +0.61(+2.02%) |
Aug 21, 2017 | 30.40 | 30.55 | 30.38 | 30.47 | 224,555 | +0.06(+0.21%) |
Aug 18, 2017 | 30.40 | 30.57 | 30.04 | 30.40 | 421,096 | -0.09(-0.29%) |
Aug 17, 2017 | 31.05 | 31.05 | 30.46 | 30.49 | 363,240 | -0.53(-1.72%) |
Aug 16, 2017 | 31.15 | 31.32 | 30.97 | 31.02 | 416,735 | -0.04(-0.13%) |
Aug 15, 2017 | 31.41 | 31.58 | 31.04 | 31.06 | 360,432 | -0.39(-1.23%) |
Aug 14, 2017 | 31.69 | 31.86 | 31.36 | 31.45 | 736,842 | -0.06(-0.21%) |
Aug 11, 2017 | 31.36 | 31.62 | 31.17 | 31.52 | 343,013 | +0.27(+0.88%) |
Aug 10, 2017 | 31.30 | 31.57 | 31.14 | 31.24 | 401,456 | -0.06(-0.21%) |
Aug 09, 2017 | 31.19 | 31.35 | 31.05 | 31.31 | 425,030 | +0.11(+0.36%) |
Aug 08, 2017 | 31.14 | 31.57 | 30.98 | 31.19 | 381,278 | +0.00(+0.00%) |
Aug 07, 2017 | 31.69 | 31.69 | 31.14 | 31.19 | 715,415 | -0.40(-1.28%) |
Aug 04, 2017 | 30.72 | 31.61 | 30.68 | 31.60 | 1,594,944 | +0.87(+2.84%) |
Aug 03, 2017 | 30.56 | 30.95 | 30.44 | 30.72 | 688,655 | +0.23(+0.77%) |
Aug 02, 2017 | 30.57 | 30.69 | 30.17 | 30.49 | 508,080 | -0.05(-0.16%) |
Aug 01, 2017 | 30.28 | 30.57 | 30.07 | 30.54 | 620,550 | +0.30(+0.99%) |
Jul 31, 2017 | 30.39 | 30.98 | 29.96 | 30.24 | 587,728 | -0.06(-0.19%) |
Jul 28, 2017 | 30.72 | 31.48 | 30.17 | 30.30 | 435,168 | -0.40(-1.29%) |
Jul 27, 2017 | 30.27 | 31.26 | 30.08 | 30.69 | 708,016 | +0.69(+2.29%) |
Jul 26, 2017 | 30.03 | 30.15 | 29.94 | 30.00 | 301,413 | -0.06(-0.21%) |
Jul 25, 2017 | 29.88 | 30.41 | 29.83 | 30.07 | 664,122 | +0.23(+0.79%) |
Jul 24, 2017 | 29.74 | 30.02 | 29.67 | 29.83 | 277,011 | +0.18(+0.60%) |
Jul 21, 2017 | 29.79 | 29.90 | 29.55 | 29.66 | 336,833 | +0.03(+0.11%) |
Jul 20, 2017 | 29.81 | 29.50 | 29.62 | 193,274 | -0.08(-0.27%) | |
Jul 19, 2017 | 29.81 | 29.83 | 29.45 | 29.71 | 153,116 | -0.03(-0.11%) |
Jul 18, 2017 | 29.22 | 29.90 | 28.98 | 29.74 | 493,525 | +0.51(+1.74%) |
Jul 17, 2017 | 29.14 | 29.49 | 29.02 | 29.23 | 334,186 | +0.05(+0.17%) |
Jul 14, 2017 | 29.14 | 29.51 | 29.13 | 29.18 | 230,172 | -0.05(-0.17%) |
Jul 13, 2017 | 29.40 | 29.68 | 28.99 | 29.23 | 175,187 | -0.23(-0.80%) |
Jul 12, 2017 | 29.12 | 29.69 | 29.12 | 29.46 | 220,652 | +0.40(+1.36%) |
Jul 11, 2017 | 29.16 | 29.50 | 28.95 | 29.07 | 263,897 | -0.06(-0.22%) |
Jul 10, 2017 | 29.30 | 29.38 | 28.99 | 29.13 | 341,516 | -0.25(-0.85%) |
Jul 07, 2017 | 29.35 | 29.50 | 29.23 | 29.38 | 279,930 | +0.16(+0.54%) |
Jul 06, 2017 | 29.35 | 29.41 | 28.91 | 29.22 | 367,502 | -0.13(-0.45%) |
Jul 05, 2017 | 29.51 | 29.66 | 29.16 | 29.36 | 225,471 | -0.18(-0.60%) |
Jul 03, 2017 | 29.66 | 29.67 | 29.41 | 29.54 | 167,955 | -0.10(-0.33%) |
Jun 30, 2017 | 29.41 | 29.74 | 29.34 | 29.63 | 334,854 | +0.25(+0.85%) |
Jun 29, 2017 | 29.42 | 29.53 | 29.10 | 29.38 | 349,848 | -0.04(-0.14%) |
Jun 28, 2017 | 29.45 | 29.66 | 29.42 | 29.42 | 418,541 | +0.14(+0.47%) |
Jun 27, 2017 | 29.45 | 29.67 | 29.29 | 29.29 | 303,943 | -0.23(-0.79%) |
Jun 26, 2017 | 29.82 | 30.08 | 29.50 | 29.52 | 278,303 | -0.21(-0.71%) |
Jun 23, 2017 | 29.54 | 29.88 | 29.20 | 29.73 | 393,649 | +0.11(+0.35%) |
Jun 22, 2017 | 29.70 | 29.71 | 29.41 | 29.62 | 326,719 | -0.07(-0.24%) |
Jun 21, 2017 | 29.42 | 29.95 | 29.22 | 29.70 | 996,026 | +0.46(+1.58%) |
Jun 20, 2017 | 29.44 | 29.58 | 29.12 | 29.24 | 536,021 | -0.06(-0.22%) |
Jun 19, 2017 | 29.71 | 29.71 | 29.24 | 29.30 | 794,364 | -0.21(-0.71%) |
Jun 16, 2017 | 28.65 | 29.54 | 28.42 | 29.51 | 1,431,089 | +0.72(+2.50%) |
Jun 15, 2017 | 28.54 | 28.81 | 28.43 | 28.79 | 312,443 | +0.02(+0.06%) |
Jun 14, 2017 | 28.90 | 29.03 | 28.58 | 28.78 | 330,035 | -0.13(-0.45%) |
Jun 13, 2017 | 29.12 | 29.29 | 28.76 | 28.91 | 450,515 | -0.15(-0.53%) |
Jun 12, 2017 | 28.07 | 29.12 | 28.03 | 29.06 | 613,634 | +1.06(+3.78%) |
Jun 09, 2017 | 28.36 | 28.45 | 27.87 | 28.00 | 423,168 | -0.24(-0.86%) |
Jun 08, 2017 | 28.02 | 28.42 | 27.93 | 28.24 | 502,909 | +0.13(+0.46%) |
Jun 07, 2017 | 27.98 | 28.36 | 27.85 | 28.11 | 431,859 | +0.20(+0.72%) |
Jun 06, 2017 | 27.73 | 28.00 | 27.72 | 27.91 | 376,874 | +0.09(+0.33%) |
Jun 05, 2017 | 27.88 | 27.92 | 27.71 | 27.82 | 549,283 | -0.12(-0.42%) |
Jun 02, 2017 | 27.67 | 28.02 | 27.67 | 27.94 | 729,203 | +0.29(+1.05%) |
Jun 01, 2017 | 27.19 | 27.68 | 27.13 | 27.64 | 504,529 | +0.54(+2.00%) |
May 31, 2017 | 27.18 | 27.18 | 26.72 | 27.10 | 461,136 | +0.06(+0.21%) |
May 30, 2017 | 27.36 | 27.40 | 27.02 | 27.05 | 315,369 | -0.22(-0.80%) |
May 26, 2017 | 27.26 | 27.42 | 27.21 | 27.26 | 252,008 | +0.06(+0.24%) |
May 25, 2017 | 27.38 | 27.60 | 27.17 | 27.20 | 419,228 | -0.08(-0.30%) |
May 24, 2017 | 27.22 | 27.49 | 27.14 | 27.28 | 277,592 | +0.03(+0.12%) |
May 23, 2017 | 27.19 | 27.37 | 26.80 | 27.25 | 414,836 | +0.19(+0.69%) |
May 22, 2017 | 27.17 | 27.27 | 27.04 | 27.06 | 553,886 | -0.04(-0.15%) |
May 19, 2017 | 26.39 | 27.30 | 26.39 | 27.10 | 1,297,415 | +0.78(+2.95%) |
May 18, 2017 | 26.50 | 26.67 | 26.23 | 26.33 | 830,711 | -0.22(-0.82%) |
May 17, 2017 | 26.67 | 26.79 | 26.39 | 26.54 | 424,479 | -0.42(-1.56%) |
May 16, 2017 | 27.18 | 27.37 | 26.74 | 26.97 | 311,750 | -0.24(-0.89%) |
May 15, 2017 | 26.92 | 27.31 | 26.89 | 27.21 | 673,073 | +0.40(+1.51%) |
May 12, 2017 | 26.82 | 27.27 | 26.61 | 26.80 | 542,578 | -0.07(-0.27%) |
May 11, 2017 | 27.34 | 27.42 | 26.87 | 26.88 | 389,134 | -0.61(-2.21%) |
May 10, 2017 | 27.22 | 27.51 | 27.20 | 27.48 | 694,414 | +0.33(+1.22%) |
May 09, 2017 | 27.22 | 27.47 | 26.93 | 27.15 | 356,751 | -0.05(-0.18%) |
May 08, 2017 | 27.08 | 27.22 | 26.90 | 27.20 | 348,487 | +0.12(+0.43%) |
May 05, 2017 | 27.40 | 27.40 | 26.97 | 27.08 | 305,799 | -0.25(-0.93%) |
May 04, 2017 | 27.39 | 27.43 | 27.20 | 27.34 | 455,111 | -0.01(-0.03%) |
May 03, 2017 | 27.05 | 27.40 | 27.03 | 27.34 | 427,560 | +0.21(+0.77%) |
May 02, 2017 | 26.88 | 27.14 | 26.84 | 27.13 | 404,499 | +0.30(+1.11%) |
May 01, 2017 | 27.05 | 27.17 | 26.82 | 26.84 | 490,667 | -0.13(-0.48%) |
Apr 28, 2017 | 27.35 | 27.41 | 26.95 | 26.97 | 724,588 | -0.80(-2.88%) |
Apr 27, 2017 | 27.25 | 28.05 | 26.84 | 27.77 | 1,233,207 | -0.04(-0.15%) |
Apr 26, 2017 | 27.48 | 28.01 | 27.45 | 27.81 | 900,573 | +0.43(+1.56%) |
Apr 25, 2017 | 27.60 | 27.63 | 27.38 | 27.38 | 498,412 | -0.06(-0.21%) |
Apr 24, 2017 | 27.81 | 27.81 | 27.39 | 27.43 | 343,582 | -0.01(-0.03%) |
Apr 21, 2017 | 27.37 | 27.50 | 27.23 | 27.44 | 348,363 | +0.07(+0.27%) |
Apr 20, 2017 | 27.14 | 27.39 | 26.93 | 27.37 | 564,568 | +0.31(+1.14%) |
Apr 19, 2017 | 26.77 | 27.09 | 26.75 | 27.06 | 414,087 | +0.32(+1.18%) |
Apr 18, 2017 | 25.74 | 26.76 | 25.62 | 26.75 | 1,131,086 | +1.37(+5.38%) |
Apr 17, 2017 | 25.05 | 25.38 | 25.02 | 25.38 | 161,182 | +0.32(+1.29%) |
Apr 13, 2017 | 25.26 | 25.46 | 25.00 | 25.06 | 244,344 | -0.21(-0.83%) |
Apr 12, 2017 | 25.59 | 25.79 | 25.24 | 25.27 | 218,493 | -0.40(-1.54%) |
Apr 11, 2017 | 25.31 | 25.69 | 25.24 | 25.66 | 318,802 | +0.30(+1.18%) |
Apr 10, 2017 | 25.24 | 25.39 | 25.14 | 25.36 | 231,564 | +0.08(+0.32%) |
Apr 07, 2017 | 25.27 | 25.42 | 25.11 | 25.28 | 184,137 | -0.03(-0.13%) |
Apr 06, 2017 | 25.09 | 25.33 | 24.99 | 25.32 | 210,662 | +0.23(+0.90%) |
Apr 05, 2017 | 25.45 | 25.51 | 25.03 | 25.09 | 248,612 | -0.27(-1.08%) |
Apr 04, 2017 | 25.39 | 25.46 | 25.19 | 25.36 | 275,934 | -0.06(-0.25%) |
Apr 03, 2017 | 25.79 | 25.86 | 25.37 | 25.43 | 260,408 | -0.25(-0.98%) |
Mar 31, 2017 | 25.67 | 25.74 | 25.45 | 25.68 | 461,909 | +0.02(+0.09%) |
Mar 30, 2017 | 25.62 | 25.87 | 25.41 | 25.66 | 498,894 | +0.07(+0.28%) |
Mar 29, 2017 | 25.51 | 25.84 | 25.51 | 25.58 | 340,118 | +0.05(+0.19%) |
Mar 28, 2017 | 25.07 | 25.55 | 25.02 | 25.53 | 405,885 | +0.41(+1.64%) |
Mar 27, 2017 | 24.75 | 25.21 | 24.49 | 25.12 | 306,659 | +0.14(+0.55%) |
Mar 24, 2017 | 25.09 | 25.37 | 24.94 | 24.98 | 176,671 | -0.06(-0.26%) |
Mar 23, 2017 | 24.75 | 25.19 | 24.57 | 25.05 | 281,372 | +0.35(+1.41%) |
Mar 22, 2017 | 24.62 | 24.81 | 24.52 | 24.70 | 290,805 | -0.01(-0.03%) |
Mar 21, 2017 | 25.08 | 25.08 | 24.69 | 24.71 | 401,536 | -0.27(-1.07%) |
Mar 20, 2017 | 25.30 | 25.31 | 24.80 | 24.98 | 330,122 | -0.35(-1.37%) |
Mar 17, 2017 | 25.00 | 25.34 | 24.98 | 25.32 | 763,336 | +0.26(+1.03%) |
Mar 16, 2017 | 25.09 | 25.16 | 24.70 | 25.07 | 278,105 | +0.03(+0.13%) |
Mar 15, 2017 | 24.94 | 25.20 | 24.79 | 25.03 | 374,808 | +0.21(+0.85%) |
Mar 14, 2017 | 24.47 | 24.90 | 24.44 | 24.82 | 319,996 | +0.17(+0.69%) |
Mar 13, 2017 | 24.60 | 24.73 | 24.26 | 24.65 | 278,588 | -0.02(-0.07%) |
Mar 10, 2017 | 24.46 | 24.71 | 24.46 | 24.67 | 848,514 | +0.19(+0.76%) |
Mar 09, 2017 | 24.44 | 24.56 | 24.18 | 24.48 | 280,141 | +0.03(+0.13%) |
Mar 08, 2017 | 24.48 | 24.56 | 24.00 | 24.45 | 242,723 | +0.01(+0.03%) |
Mar 07, 2017 | 24.39 | 24.58 | 24.39 | 24.44 | 280,097 | +0.02(+0.07%) |
Mar 06, 2017 | 24.24 | 24.50 | 23.53 | 24.43 | 453,955 | -0.02(-0.10%) |
Mar 03, 2017 | 24.41 | 24.69 | 24.32 | 24.45 | 333,456 | -0.06(-0.23%) |
Mar 02, 2017 | 24.57 | 24.61 | 22.97 | 24.51 | 572,338 | -0.11(-0.46%) |
Mar 01, 2017 | 25.11 | 25.11 | 23.93 | 24.62 | 921,691 | +0.32(+1.33%) |
Feb 28, 2017 | 24.60 | 24.69 | 22.92 | 24.30 | 582,662 | -0.40(-1.64%) |
Feb 27, 2017 | 24.41 | 24.73 | 24.41 | 24.70 | 337,674 | +0.23(+0.96%) |
Feb 24, 2017 | 24.80 | 24.80 | 24.31 | 24.47 | 536,726 | -0.49(-1.98%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.90 | 24.96 | 228,830 | -0.13(-0.52%) |
Feb 22, 2017 | 25.32 | 25.32 | 24.99 | 25.09 | 161,485 | -0.09(-0.35%) |
Feb 21, 2017 | 25.06 | 25.20 | 24.98 | 25.18 | 467,928 | +0.11(+0.42%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.01 | 25.07 | 24.77 | 25.06 | 312,307 | +0.06(+0.23%) |
Feb 15, 2017 | 24.21 | 25.03 | 24.21 | 25.00 | 423,267 | +0.63(+2.59%) |
Feb 14, 2017 | 24.39 | 24.48 | 24.21 | 24.37 | 292,531 | -0.11(-0.46%) |
Feb 13, 2017 | 24.35 | 24.49 | 24.29 | 24.48 | 287,050 | +0.23(+0.97%) |
Feb 10, 2017 | 23.82 | 24.27 | 23.61 | 24.25 | 373,620 | +0.52(+2.18%) |
Feb 09, 2017 | 23.55 | 23.85 | 23.55 | 23.73 | 243,187 | +0.13(+0.55%) |
Feb 08, 2017 | 23.29 | 23.65 | 23.10 | 23.60 | 403,590 | +0.25(+1.07%) |
Feb 07, 2017 | 23.29 | 23.51 | 23.27 | 23.35 | 171,098 | +0.05(+0.21%) |
Feb 06, 2017 | 23.38 | 23.53 | 23.30 | 23.30 | 173,857 | -0.16(-0.69%) |
Feb 03, 2017 | 23.40 | 23.68 | 23.33 | 23.47 | 249,465 | +0.14(+0.59%) |
Feb 02, 2017 | 23.13 | 23.34 | 22.99 | 23.33 | 339,573 | +0.21(+0.91%) |