Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.80 | 29.22 | 28.80 | 29.20 | 1,078,477 | +0.49(+1.72%) |
Nov 29, 2017 | 28.53 | 28.76 | 28.49 | 28.70 | 421,499 | +0.13(+0.46%) |
Nov 28, 2017 | 28.36 | 28.61 | 28.36 | 28.57 | 252,325 | +0.22(+0.79%) |
Nov 27, 2017 | 28.52 | 28.56 | 28.32 | 28.35 | 625,909 | -0.32(-1.10%) |
Nov 24, 2017 | 28.70 | 28.76 | 28.66 | 28.66 | 90,661 | +0.06(+0.22%) |
Nov 22, 2017 | 28.62 | 28.70 | 28.58 | 28.60 | 351,923 | +0.16(+0.57%) |
Nov 21, 2017 | 28.49 | 28.62 | 28.40 | 28.44 | 337,634 | +0.04(+0.14%) |
Nov 20, 2017 | 28.41 | 28.45 | 28.26 | 28.40 | 356,834 | -0.05(-0.19%) |
Nov 17, 2017 | 28.35 | 28.52 | 28.32 | 28.46 | 364,494 | +0.15(+0.54%) |
Nov 16, 2017 | 28.34 | 28.41 | 28.23 | 28.30 | 1,484,862 | -0.10(-0.35%) |
Nov 15, 2017 | 28.45 | 28.57 | 28.31 | 28.40 | 756,804 | -0.32(-1.13%) |
Nov 14, 2017 | 29.07 | 29.12 | 28.71 | 28.73 | 763,715 | -0.51(-1.74%) |
Nov 13, 2017 | 29.33 | 29.45 | 29.20 | 29.23 | 231,928 | -0.19(-0.65%) |
Nov 10, 2017 | 29.51 | 29.54 | 29.21 | 29.43 | 445,125 | -0.13(-0.44%) |
Nov 09, 2017 | 29.40 | 29.62 | 29.32 | 29.56 | 445,491 | +0.10(+0.34%) |
Nov 08, 2017 | 29.50 | 29.62 | 29.30 | 29.46 | 403,906 | -0.14(-0.47%) |
Nov 07, 2017 | 29.67 | 29.73 | 29.46 | 29.60 | 205,220 | -0.07(-0.23%) |
Nov 06, 2017 | 29.07 | 29.69 | 29.07 | 29.67 | 677,758 | +0.68(+2.34%) |
Nov 03, 2017 | 28.82 | 29.10 | 28.82 | 28.99 | 356,206 | +0.13(+0.45%) |
Nov 02, 2017 | 28.90 | 29.03 | 28.70 | 28.86 | 231,034 | -0.09(-0.32%) |
Nov 01, 2017 | 28.81 | 29.08 | 28.80 | 28.95 | 564,386 | +0.35(+1.24%) |
Oct 31, 2017 | 28.44 | 28.69 | 28.39 | 28.59 | 185,776 | +0.10(+0.35%) |
Oct 30, 2017 | 28.57 | 28.35 | 28.49 | 291,131 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.05 | 28.46 | 27.89 | 28.36 | 357,787 | +0.15(+0.52%) |
Oct 26, 2017 | 28.21 | 28.26 | 28.05 | 28.22 | 272,061 | +0.05(+0.19%) |
Oct 25, 2017 | 28.30 | 28.39 | 28.06 | 28.16 | 347,499 | -0.22(-0.76%) |
Oct 24, 2017 | 28.40 | 28.49 | 28.30 | 28.38 | 175,932 | +0.09(+0.33%) |
Oct 23, 2017 | 28.44 | 28.60 | 28.29 | 28.29 | 352,677 | -0.22(-0.76%) |
Oct 20, 2017 | 28.49 | 28.50 | 28.33 | 28.50 | 250,938 | +0.07(+0.24%) |
Oct 19, 2017 | 28.37 | 28.56 | 28.31 | 28.43 | 233,642 | -0.12(-0.40%) |
Oct 18, 2017 | 28.73 | 28.86 | 28.52 | 28.55 | 204,431 | -0.20(-0.70%) |
Oct 17, 2017 | 28.74 | 28.83 | 28.61 | 28.75 | 160,628 | +0.01(+0.03%) |
Oct 16, 2017 | 28.85 | 28.93 | 28.70 | 28.74 | 156,127 | +0.03(+0.11%) |
Oct 13, 2017 | 28.86 | 28.97 | 28.69 | 28.71 | 179,470 | +0.00(+0.00%) |
Oct 12, 2017 | 28.56 | 28.75 | 28.56 | 28.71 | 273,609 | -0.12(-0.40%) |
Oct 11, 2017 | 28.69 | 28.83 | 28.60 | 28.83 | 222,879 | +0.07(+0.24%) |
Oct 10, 2017 | 28.93 | 29.03 | 28.72 | 28.76 | 228,465 | +0.03(+0.11%) |
Oct 09, 2017 | 28.68 | 28.77 | 28.66 | 28.73 | 208,662 | +0.09(+0.32%) |
Oct 06, 2017 | 28.67 | 28.78 | 28.55 | 28.63 | 370,257 | -0.29(-1.01%) |
Oct 05, 2017 | 28.80 | 28.96 | 28.80 | 28.93 | 254,423 | +0.15(+0.51%) |
Oct 04, 2017 | 28.83 | 28.89 | 28.69 | 28.78 | 660,599 | -0.04(-0.13%) |
Oct 03, 2017 | 28.77 | 28.90 | 28.74 | 28.82 | 303,485 | -0.01(-0.03%) |
Oct 02, 2017 | 28.57 | 28.84 | 28.41 | 28.83 | 312,769 | -0.02(-0.08%) |
Sep 29, 2017 | 28.76 | 28.85 | 28.66 | 28.85 | 717,333 | +0.00(+0.00%) |
Sep 28, 2017 | 28.91 | 29.01 | 28.76 | 28.85 | 342,591 | +0.03(+0.11%) |
Sep 27, 2017 | 28.70 | 28.82 | 28.54 | 28.82 | 1,156,762 | +0.15(+0.54%) |
Sep 26, 2017 | 28.66 | 28.73 | 28.56 | 28.66 | 577,371 | -0.07(-0.24%) |
Sep 25, 2017 | 28.38 | 28.78 | 28.38 | 28.73 | 1,449,718 | +0.45(+1.59%) |
Sep 22, 2017 | 28.09 | 28.36 | 28.09 | 28.28 | 226,091 | +0.15(+0.54%) |
Sep 21, 2017 | 28.12 | 28.21 | 28.03 | 28.13 | 185,419 | -0.06(-0.22%) |
Sep 20, 2017 | 28.02 | 28.24 | 28.00 | 28.19 | 401,745 | +0.25(+0.90%) |
Sep 19, 2017 | 27.88 | 28.00 | 27.86 | 27.94 | 139,887 | +0.08(+0.30%) |
Sep 18, 2017 | 27.67 | 27.87 | 27.66 | 27.86 | 160,267 | +0.12(+0.44%) |
Sep 15, 2017 | 27.73 | 27.74 | 27.56 | 27.73 | 219,195 | +0.05(+0.19%) |
Sep 14, 2017 | 27.64 | 27.88 | 27.60 | 27.68 | 511,979 | +0.13(+0.47%) |
Sep 13, 2017 | 27.22 | 27.56 | 27.22 | 27.55 | 773,571 | +0.37(+1.37%) |
Sep 12, 2017 | 27.07 | 27.25 | 27.03 | 27.18 | 404,582 | +0.16(+0.59%) |
Sep 11, 2017 | 26.85 | 27.03 | 26.79 | 27.02 | 466,973 | +0.29(+1.08%) |
Sep 08, 2017 | 26.97 | 26.97 | 26.62 | 26.73 | 350,336 | -0.32(-1.18%) |
Sep 07, 2017 | 27.00 | 27.12 | 26.88 | 27.05 | 368,015 | +0.02(+0.08%) |
Sep 06, 2017 | 26.71 | 27.09 | 26.71 | 27.03 | 604,926 | +0.43(+1.60%) |
Sep 05, 2017 | 26.52 | 26.72 | 26.41 | 26.60 | 437,596 | +0.15(+0.58%) |
Sep 01, 2017 | 26.21 | 26.52 | 26.15 | 26.45 | 328,200 | +0.24(+0.93%) |
Aug 31, 2017 | 26.16 | 26.24 | 26.07 | 26.20 | 480,122 | +0.18(+0.67%) |
Aug 30, 2017 | 25.95 | 26.12 | 25.87 | 26.03 | 440,041 | -0.02(-0.06%) |
Aug 29, 2017 | 25.91 | 26.07 | 25.84 | 26.04 | 291,822 | +0.00(+0.00%) |
Aug 28, 2017 | 26.21 | 26.26 | 25.92 | 26.04 | 340,152 | -0.13(-0.50%) |
Aug 25, 2017 | 26.14 | 26.28 | 26.04 | 26.17 | 351,653 | +0.13(+0.50%) |
Aug 24, 2017 | 25.97 | 26.12 | 25.95 | 26.04 | 782,457 | -0.02(-0.06%) |
Aug 23, 2017 | 25.85 | 26.17 | 25.85 | 26.06 | 757,566 | +0.11(+0.44%) |
Aug 22, 2017 | 25.79 | 25.98 | 25.79 | 25.94 | 615,010 | +0.21(+0.83%) |
Aug 21, 2017 | 25.83 | 25.85 | 25.68 | 25.73 | 432,716 | -0.20(-0.76%) |
Aug 18, 2017 | 25.75 | 26.07 | 25.68 | 25.93 | 1,357,314 | +0.20(+0.77%) |
Aug 17, 2017 | 26.02 | 26.13 | 25.73 | 25.73 | 539,039 | -0.37(-1.40%) |
Aug 16, 2017 | 26.37 | 26.45 | 26.07 | 26.10 | 476,442 | -0.27(-1.01%) |
Aug 15, 2017 | 26.45 | 26.48 | 26.22 | 26.36 | 454,544 | -0.10(-0.37%) |
Aug 14, 2017 | 26.62 | 26.74 | 26.46 | 26.46 | 332,776 | -0.09(-0.34%) |
Aug 11, 2017 | 26.67 | 26.80 | 26.54 | 26.55 | 322,887 | -0.15(-0.57%) |
Aug 10, 2017 | 27.06 | 27.11 | 26.68 | 26.71 | 539,415 | -0.30(-1.13%) |
Aug 09, 2017 | 27.08 | 27.19 | 26.91 | 27.01 | 360,189 | +0.02(+0.06%) |
Aug 08, 2017 | 26.99 | 27.25 | 26.93 | 27.00 | 444,238 | -0.08(-0.28%) |
Aug 07, 2017 | 27.22 | 27.28 | 27.00 | 27.07 | 245,359 | -0.25(-0.92%) |
Aug 04, 2017 | 27.20 | 27.38 | 27.16 | 27.32 | 388,103 | +0.15(+0.56%) |
Aug 03, 2017 | 27.53 | 27.56 | 27.09 | 27.17 | 516,440 | -0.40(-1.44%) |
Aug 02, 2017 | 27.51 | 27.70 | 27.30 | 27.57 | 540,222 | -0.11(-0.41%) |
Aug 01, 2017 | 27.70 | 27.83 | 27.55 | 27.68 | 431,975 | +0.01(+0.03%) |
Jul 31, 2017 | 27.63 | 27.84 | 27.54 | 27.67 | 359,953 | +0.05(+0.17%) |
Jul 28, 2017 | 27.54 | 27.92 | 27.54 | 27.63 | 510,999 | -0.08(-0.30%) |
Jul 27, 2017 | 27.41 | 27.70 | 27.31 | 27.71 | 664,228 | +0.29(+1.06%) |
Jul 26, 2017 | 27.52 | 27.74 | 27.34 | 27.42 | 552,135 | +0.01(+0.03%) |
Jul 25, 2017 | 27.25 | 27.61 | 27.25 | 27.41 | 606,734 | +0.37(+1.38%) |
Jul 24, 2017 | 27.17 | 27.19 | 27.00 | 27.04 | 325,865 | -0.09(-0.34%) |
Jul 21, 2017 | 27.29 | 27.42 | 27.08 | 27.13 | 385,832 | -0.26(-0.95%) |
Jul 20, 2017 | 27.65 | 27.74 | 27.33 | 27.39 | 603,342 | -0.11(-0.39%) |
Jul 19, 2017 | 27.10 | 27.52 | 26.99 | 27.50 | 443,516 | +0.43(+1.58%) |
Jul 18, 2017 | 27.33 | 27.38 | 26.97 | 27.07 | 526,790 | -0.13(-0.48%) |
Jul 17, 2017 | 27.22 | 27.41 | 27.19 | 27.20 | 488,821 | -0.06(-0.22%) |
Jul 14, 2017 | 27.12 | 27.31 | 27.09 | 27.26 | 391,742 | +0.15(+0.56%) |
Jul 13, 2017 | 26.96 | 27.11 | 26.84 | 27.11 | 506,700 | +0.15(+0.57%) |
Jul 12, 2017 | 27.17 | 27.25 | 26.87 | 26.96 | 790,905 | +0.07(+0.26%) |
Jul 11, 2017 | 26.77 | 26.99 | 26.61 | 26.89 | 405,419 | +0.16(+0.60%) |
Jul 10, 2017 | 26.63 | 26.80 | 26.54 | 26.73 | 700,084 | +0.09(+0.34%) |
Jul 07, 2017 | 26.64 | 26.67 | 26.33 | 26.64 | 733,602 | -0.02(-0.09%) |
Jul 06, 2017 | 27.06 | 27.12 | 26.63 | 26.66 | 997,485 | -0.31(-1.16%) |
Jul 05, 2017 | 27.45 | 27.51 | 26.90 | 26.97 | 808,628 | -0.59(-2.16%) |
Jul 03, 2017 | 27.10 | 27.70 | 27.10 | 27.57 | 546,467 | +0.52(+1.92%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.89 | 27.05 | 953,700 | +0.13(+0.48%) |
Jun 29, 2017 | 26.94 | 27.24 | 26.88 | 26.92 | 944,361 | +0.05(+0.17%) |
Jun 28, 2017 | 26.79 | 27.05 | 26.76 | 26.87 | 694,826 | +0.14(+0.54%) |
Jun 27, 2017 | 26.85 | 27.00 | 26.73 | 26.73 | 547,836 | -0.04(-0.15%) |
Jun 26, 2017 | 26.90 | 26.97 | 26.66 | 26.77 | 428,374 | -0.05(-0.17%) |
Jun 23, 2017 | 26.59 | 26.84 | 26.53 | 26.81 | 455,385 | +0.22(+0.83%) |
Jun 22, 2017 | 26.65 | 26.84 | 26.48 | 26.59 | 2,036,473 | +0.01(+0.03%) |
Jun 21, 2017 | 26.96 | 27.13 | 26.47 | 26.59 | 1,541,693 | -0.45(-1.65%) |
Jun 20, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 931,270 | -0.37(-1.35%) |
Jun 19, 2017 | 27.53 | 27.57 | 27.34 | 27.41 | 674,008 | -0.16(-0.58%) |
Jun 16, 2017 | 27.28 | 27.56 | 27.12 | 27.56 | 681,429 | +0.45(+1.68%) |
Jun 15, 2017 | 27.22 | 27.39 | 27.01 | 27.11 | 1,750,710 | -0.25(-0.91%) |
Jun 14, 2017 | 27.84 | 27.86 | 27.19 | 27.36 | 1,135,749 | -0.58(-2.09%) |
Jun 13, 2017 | 27.78 | 27.97 | 27.65 | 27.94 | 1,487,133 | +0.23(+0.85%) |
Jun 12, 2017 | 27.72 | 27.99 | 27.65 | 27.71 | 1,634,320 | +0.17(+0.63%) |
Jun 09, 2017 | 26.91 | 27.61 | 26.91 | 27.53 | 1,681,018 | +0.70(+2.63%) |
Jun 08, 2017 | 26.84 | 27.06 | 26.81 | 26.83 | 822,496 | -0.09(-0.34%) |
Jun 07, 2017 | 27.27 | 27.41 | 26.78 | 26.92 | 944,196 | -0.47(-1.71%) |
Jun 06, 2017 | 27.00 | 27.44 | 26.97 | 27.39 | 1,134,051 | +0.32(+1.18%) |
Jun 05, 2017 | 26.91 | 27.16 | 26.91 | 27.07 | 545,467 | +0.08(+0.28%) |
Jun 02, 2017 | 27.21 | 27.22 | 26.90 | 27.00 | 1,231,638 | -0.37(-1.36%) |
Jun 01, 2017 | 27.16 | 27.45 | 27.09 | 27.37 | 801,163 | +0.21(+0.78%) |
May 31, 2017 | 27.11 | 27.23 | 27.00 | 27.16 | 1,542,163 | -0.11(-0.42%) |
May 30, 2017 | 27.51 | 27.51 | 27.27 | 27.27 | 653,495 | -0.38(-1.37%) |
May 26, 2017 | 27.68 | 27.72 | 27.52 | 27.65 | 338,984 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.41 | 27.56 | 27.64 | 661,342 | -0.56(-1.99%) |
May 24, 2017 | 28.31 | 28.39 | 28.06 | 28.20 | 356,517 | -0.11(-0.40%) |
May 23, 2017 | 28.32 | 28.37 | 28.21 | 28.31 | 265,227 | +0.04(+0.13%) |
May 22, 2017 | 28.50 | 28.50 | 28.19 | 28.28 | 259,853 | -0.08(-0.29%) |
May 19, 2017 | 28.09 | 28.42 | 28.06 | 28.36 | 429,061 | +0.39(+1.38%) |
May 18, 2017 | 27.85 | 28.11 | 27.75 | 27.97 | 593,857 | -0.02(-0.08%) |
May 17, 2017 | 28.12 | 28.34 | 27.98 | 28.00 | 756,274 | -0.30(-1.04%) |
May 16, 2017 | 28.54 | 28.54 | 28.19 | 28.29 | 382,332 | -0.12(-0.43%) |
May 15, 2017 | 28.65 | 28.69 | 28.34 | 28.41 | 624,927 | +0.20(+0.70%) |
May 12, 2017 | 28.26 | 28.32 | 28.12 | 28.22 | 533,876 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 656,973 | -0.07(-0.24%) |
May 10, 2017 | 28.15 | 28.47 | 28.11 | 28.35 | 787,102 | +0.39(+1.38%) |
May 09, 2017 | 28.22 | 28.24 | 27.87 | 27.97 | 985,941 | -0.25(-0.89%) |
May 08, 2017 | 28.02 | 28.25 | 27.96 | 28.22 | 738,983 | +0.18(+0.65%) |
May 05, 2017 | 27.55 | 28.05 | 27.51 | 28.03 | 1,114,709 | +0.55(+2.01%) |
May 04, 2017 | 27.90 | 27.91 | 27.34 | 27.48 | 2,157,205 | -0.62(-2.21%) |
May 03, 2017 | 27.95 | 28.22 | 27.87 | 28.10 | 1,080,842 | +0.11(+0.38%) |
May 02, 2017 | 28.22 | 28.31 | 27.88 | 28.00 | 588,636 | -0.16(-0.57%) |
May 01, 2017 | 28.23 | 28.28 | 28.09 | 28.15 | 391,161 | -0.08(-0.29%) |
Apr 28, 2017 | 28.50 | 28.50 | 28.20 | 28.24 | 475,695 | +0.02(+0.08%) |
Apr 27, 2017 | 28.37 | 28.38 | 27.93 | 28.22 | 634,672 | -0.34(-1.19%) |
Apr 26, 2017 | 28.48 | 28.93 | 28.48 | 28.56 | 861,396 | -0.09(-0.32%) |
Apr 25, 2017 | 28.43 | 28.69 | 28.36 | 28.65 | 1,125,324 | +0.30(+1.04%) |
Apr 24, 2017 | 28.39 | 28.49 | 28.28 | 28.35 | 707,050 | +0.15(+0.54%) |
Apr 21, 2017 | 28.25 | 28.34 | 28.06 | 28.20 | 1,202,116 | -0.14(-0.48%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.27 | 28.34 | 1,296,483 | +0.11(+0.40%) |
Apr 19, 2017 | 28.77 | 28.78 | 28.14 | 28.22 | 987,696 | -0.42(-1.48%) |
Apr 18, 2017 | 28.78 | 28.99 | 28.59 | 28.65 | 886,962 | -0.26(-0.89%) |
Apr 17, 2017 | 28.86 | 28.95 | 28.78 | 28.90 | 902,700 | +0.06(+0.21%) |
Apr 13, 2017 | 29.40 | 29.44 | 28.80 | 28.84 | 1,436,894 | -0.56(-1.91%) |
Apr 12, 2017 | 29.53 | 29.78 | 29.33 | 29.40 | 851,541 | -0.17(-0.59%) |
Apr 11, 2017 | 29.57 | 29.60 | 29.25 | 29.58 | 718,199 | -0.02(-0.05%) |
Apr 10, 2017 | 29.53 | 29.70 | 29.43 | 29.59 | 838,504 | +0.27(+0.90%) |
Apr 07, 2017 | 29.48 | 29.54 | 29.29 | 29.33 | 1,135,377 | -0.14(-0.49%) |
Apr 06, 2017 | 29.35 | 29.53 | 29.25 | 29.47 | 530,164 | +0.28(+0.96%) |
Apr 05, 2017 | 29.58 | 29.84 | 29.18 | 29.19 | 1,314,531 | -0.17(-0.57%) |
Apr 04, 2017 | 29.18 | 29.36 | 28.91 | 29.36 | 775,760 | +0.22(+0.75%) |
Apr 03, 2017 | 29.20 | 29.26 | 28.83 | 29.14 | 1,477,175 | -0.05(-0.18%) |
Mar 31, 2017 | 29.20 | 29.33 | 29.03 | 29.19 | 927,869 | -0.06(-0.21%) |
Mar 30, 2017 | 29.31 | 29.44 | 29.11 | 29.25 | 1,173,230 | +0.08(+0.29%) |
Mar 29, 2017 | 28.78 | 29.19 | 28.69 | 29.17 | 1,211,803 | +0.40(+1.40%) |
Mar 28, 2017 | 28.46 | 28.84 | 28.35 | 28.77 | 1,066,010 | +0.40(+1.42%) |
Mar 27, 2017 | 28.15 | 28.44 | 28.15 | 28.37 | 1,349,397 | -0.11(-0.37%) |
Mar 24, 2017 | 28.62 | 28.69 | 28.44 | 28.47 | 1,331,949 | -0.12(-0.41%) |
Mar 23, 2017 | 28.64 | 28.82 | 28.56 | 28.59 | 1,029,769 | -0.11(-0.37%) |
Mar 22, 2017 | 28.62 | 28.82 | 28.53 | 28.70 | 1,625,692 | -0.04(-0.13%) |
Mar 21, 2017 | 29.02 | 29.12 | 28.66 | 28.73 | 1,300,421 | -0.25(-0.86%) |
Mar 20, 2017 | 28.91 | 29.02 | 28.75 | 28.98 | 764,872 | -0.06(-0.21%) |
Mar 17, 2017 | 29.15 | 29.21 | 29.02 | 29.04 | 944,967 | +0.01(+0.03%) |
Mar 16, 2017 | 29.27 | 29.28 | 28.97 | 29.03 | 998,565 | -0.19(-0.64%) |
Mar 15, 2017 | 28.83 | 29.29 | 28.73 | 29.22 | 1,083,860 | +0.64(+2.24%) |
Mar 14, 2017 | 28.68 | 28.70 | 28.33 | 28.58 | 1,629,842 | -0.35(-1.20%) |
Mar 13, 2017 | 28.86 | 29.08 | 28.83 | 28.93 | 1,081,223 | +0.00(+0.00%) |
Mar 10, 2017 | 29.18 | 29.19 | 28.76 | 28.93 | 1,079,254 | -0.03(-0.10%) |
Mar 09, 2017 | 28.65 | 28.97 | 28.47 | 28.96 | 1,470,595 | +0.18(+0.63%) |
Mar 08, 2017 | 29.46 | 29.60 | 28.77 | 28.78 | 1,878,084 | -0.79(-2.67%) |
Mar 07, 2017 | 29.94 | 29.99 | 29.55 | 29.57 | 863,626 | -0.26(-0.88%) |
Mar 06, 2017 | 29.71 | 29.86 | 29.60 | 29.83 | 988,368 | +0.09(+0.30%) |
Mar 03, 2017 | 29.87 | 29.98 | 29.70 | 29.74 | 600,427 | -0.11(-0.35%) |
Mar 02, 2017 | 29.96 | 30.14 | 29.83 | 29.85 | 544,476 | -0.30(-1.00%) |
Mar 01, 2017 | 29.74 | 30.24 | 29.73 | 30.15 | 1,010,910 | +0.64(+2.17%) |
Feb 28, 2017 | 29.50 | 29.66 | 29.44 | 29.51 | 1,040,420 | -0.11(-0.38%) |
Feb 27, 2017 | 29.40 | 29.72 | 29.34 | 29.62 | 2,607,864 | +0.29(+1.00%) |
Feb 24, 2017 | 29.46 | 29.53 | 29.22 | 29.33 | 891,045 | -0.32(-1.07%) |
Feb 23, 2017 | 29.81 | 29.87 | 29.46 | 29.64 | 764,421 | +0.15(+0.51%) |
Feb 22, 2017 | 29.87 | 29.87 | 29.49 | 29.49 | 698,144 | -0.50(-1.68%) |
Feb 21, 2017 | 30.03 | 30.13 | 29.93 | 30.00 | 765,591 | +0.23(+0.76%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.38 | 30.44 | 29.92 | 29.94 | 780,308 | -0.44(-1.44%) |
Feb 15, 2017 | 30.39 | 30.53 | 30.28 | 30.38 | 922,648 | -0.11(-0.37%) |
Feb 14, 2017 | 30.40 | 30.50 | 30.12 | 30.49 | 844,379 | +0.11(+0.35%) |
Feb 13, 2017 | 30.29 | 30.40 | 30.22 | 30.38 | 796,743 | +0.04(+0.12%) |
Feb 10, 2017 | 30.36 | 30.50 | 30.25 | 30.35 | 2,673,857 | +0.26(+0.88%) |
Feb 09, 2017 | 29.98 | 30.17 | 29.94 | 30.08 | 779,803 | +0.28(+0.94%) |
Feb 08, 2017 | 29.61 | 29.85 | 29.31 | 29.80 | 1,218,228 | +0.05(+0.15%) |
Feb 07, 2017 | 30.09 | 30.20 | 29.62 | 29.76 | 1,045,092 | -0.43(-1.42%) |
Feb 06, 2017 | 30.49 | 30.56 | 30.12 | 30.19 | 838,807 | -0.30(-0.99%) |
Feb 03, 2017 | 30.26 | 30.62 | 30.16 | 30.49 | 1,187,686 | +0.28(+0.92%) |
Feb 02, 2017 | 30.11 | 30.26 | 29.86 | 30.21 | 3,980,686 | +0.20(+0.65%) |
Feb 01, 2017 | 30.36 | 30.45 | 29.84 | 30.01 | 4,831,896 | -0.22(-0.72%) |
Jan 31, 2017 | 30.29 | 30.33 | 29.95 | 30.23 | 1,280,191 | +0.00(+0.00%) |
Jan 30, 2017 | 30.74 | 30.74 | 30.08 | 30.23 | 1,124,373 | -0.60(-1.93%) |
Jan 27, 2017 | 30.93 | 30.99 | 30.73 | 30.83 | 711,568 | -0.32(-1.02%) |
Jan 26, 2017 | 31.24 | 31.28 | 31.08 | 31.14 | 425,294 | +0.01(+0.02%) |
Jan 25, 2017 | 30.99 | 31.23 | 30.96 | 31.14 | 638,568 | +0.21(+0.68%) |
Jan 24, 2017 | 30.74 | 31.06 | 30.68 | 30.93 | 602,883 | +0.34(+1.11%) |
Jan 23, 2017 | 30.81 | 30.86 | 30.47 | 30.59 | 844,872 | -0.38(-1.24%) |
Jan 20, 2017 | 31.02 | 31.12 | 30.86 | 30.97 | 473,967 | +0.20(+0.64%) |
Jan 19, 2017 | 30.94 | 31.02 | 30.74 | 30.77 | 759,400 | -0.23(-0.75%) |
Jan 18, 2017 | 30.96 | 31.11 | 30.91 | 31.01 | 806,575 | -0.11(-0.36%) |
Jan 17, 2017 | 31.05 | 31.20 | 31.00 | 31.12 | 778,238 | +0.20(+0.66%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.32 | 31.33 | 30.90 | 30.99 | 648,611 | -0.16(-0.51%) |
Jan 11, 2017 | 30.93 | 31.20 | 30.78 | 31.14 | 1,084,876 | +0.34(+1.10%) |
Jan 10, 2017 | 31.05 | 31.12 | 30.78 | 30.80 | 635,574 | -0.26(-0.85%) |
Jan 09, 2017 | 31.34 | 31.35 | 31.05 | 31.07 | 841,053 | -0.50(-1.57%) |
Jan 06, 2017 | 31.66 | 31.66 | 31.35 | 31.57 | 475,001 | +0.03(+0.10%) |
Jan 05, 2017 | 31.73 | 31.79 | 31.40 | 31.54 | 1,252,740 | -0.11(-0.36%) |
Jan 04, 2017 | 31.72 | 31.76 | 31.53 | 31.65 | 1,095,426 | -0.05(-0.14%) |
Jan 03, 2017 | 31.71 | 31.92 | 31.33 | 31.69 | 6,093,644 | +0.41(+1.30%) |
Dec 30, 2016 | 31.29 | 31.29 | 31.29 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.48 | 31.49 | 31.30 | 31.37 | 678,351 | -0.11(-0.33%) |
Dec 28, 2016 | 31.84 | 31.87 | 31.44 | 31.48 | 559,978 | -0.29(-0.92%) |
Dec 27, 2016 | 31.80 | 31.89 | 31.73 | 31.77 | 664,986 | +0.06(+0.19%) |
Dec 23, 2016 | 31.71 | 31.71 | 31.71 | 0 | -0.03(-0.10%) | |
Dec 22, 2016 | 31.62 | 31.81 | 31.58 | 31.74 | 644,137 | +0.11(+0.33%) |
Dec 21, 2016 | 31.68 | 31.77 | 31.54 | 31.63 | 1,048,508 | +0.08(+0.24%) |
Dec 20, 2016 | 31.80 | 31.85 | 31.51 | 31.56 | 647,031 | -0.08(-0.26%) |
Dec 19, 2016 | 31.81 | 31.84 | 31.58 | 31.64 | 1,527,169 | -0.14(-0.45%) |
Dec 16, 2016 | 31.81 | 31.84 | 31.64 | 31.78 | 1,199,400 | +0.19(+0.59%) |
Dec 15, 2016 | 31.33 | 31.69 | 31.19 | 31.60 | 1,097,674 | +0.10(+0.31%) |
Dec 14, 2016 | 32.00 | 32.12 | 31.42 | 31.50 | 1,866,777 | -0.72(-2.23%) |
Dec 13, 2016 | 32.10 | 32.42 | 31.77 | 32.22 | 1,610,528 | +0.39(+1.22%) |
Dec 12, 2016 | 32.46 | 32.46 | 31.71 | 31.83 | 1,211,414 | +0.20(+0.64%) |
Dec 09, 2016 | 31.67 | 31.68 | 31.46 | 31.63 | 959,601 | +0.08(+0.26%) |
Dec 08, 2016 | 31.45 | 31.55 | 31.19 | 31.54 | 1,200,794 | +0.21(+0.67%) |
Dec 07, 2016 | 31.03 | 31.36 | 31.03 | 31.33 | 2,144,489 | +0.19(+0.63%) |
Dec 06, 2016 | 30.95 | 31.22 | 30.78 | 31.14 | 2,073,944 | -0.02(-0.07%) |
Dec 05, 2016 | 31.18 | 31.40 | 31.06 | 31.16 | 1,143,027 | +0.25(+0.80%) |
Dec 02, 2016 | 30.79 | 31.05 | 30.72 | 30.91 | 1,386,185 | +0.07(+0.22%) |