Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.42 | 37.58 | 37.02 | 37.49 | 153,674 | +0.36(+0.96%) |
Oct 30, 2017 | 37.31 | 37.40 | 37.03 | 37.13 | 175,509 | +1.23(+3.44%) |
Oct 27, 2017 | 35.79 | 35.91 | 35.64 | 35.90 | 158,243 | +0.85(+2.44%) |
Oct 26, 2017 | 35.05 | 35.17 | 34.98 | 35.05 | 50,896 | -0.31(-0.89%) |
Oct 25, 2017 | 35.37 | 35.47 | 35.20 | 35.36 | 115,266 | -0.17(-0.48%) |
Oct 24, 2017 | 35.19 | 35.60 | 35.14 | 35.53 | 110,480 | +0.64(+1.83%) |
Oct 23, 2017 | 34.89 | 35.00 | 34.84 | 34.89 | 60,901 | -0.11(-0.31%) |
Oct 20, 2017 | 34.91 | 35.04 | 34.79 | 35.00 | 811,991 | -0.25(-0.71%) |
Oct 19, 2017 | 35.01 | 35.25 | 35.01 | 35.25 | 79,223 | -0.23(-0.65%) |
Oct 18, 2017 | 35.28 | 35.50 | 35.26 | 35.48 | 85,683 | +0.47(+1.34%) |
Oct 17, 2017 | 35.08 | 35.10 | 34.90 | 35.01 | 54,997 | -0.30(-0.85%) |
Oct 16, 2017 | 35.36 | 35.39 | 35.24 | 35.31 | 63,190 | +0.08(+0.23%) |
Oct 13, 2017 | 35.47 | 35.48 | 35.23 | 35.23 | 80,241 | -0.16(-0.46%) |
Oct 12, 2017 | 35.43 | 35.54 | 35.32 | 35.39 | 92,572 | +0.02(+0.06%) |
Oct 11, 2017 | 35.24 | 35.37 | 35.10 | 35.37 | 238,624 | +0.48(+1.38%) |
Oct 10, 2017 | 34.58 | 34.93 | 34.56 | 34.89 | 90,102 | +0.24(+0.69%) |
Oct 09, 2017 | 34.83 | 34.87 | 34.57 | 34.65 | 106,164 | -0.15(-0.42%) |
Oct 06, 2017 | 34.75 | 34.89 | 34.67 | 34.80 | 71,963 | +0.06(+0.17%) |
Oct 05, 2017 | 34.72 | 34.85 | 34.60 | 34.74 | 144,256 | +0.15(+0.43%) |
Oct 04, 2017 | 34.55 | 34.65 | 34.48 | 34.59 | 185,366 | +0.28(+0.82%) |
Oct 03, 2017 | 33.79 | 34.35 | 33.79 | 34.31 | 332,872 | +0.53(+1.57%) |
Oct 02, 2017 | 33.58 | 33.79 | 33.55 | 33.78 | 569,913 | -0.03(-0.08%) |
Sep 29, 2017 | 33.92 | 33.92 | 33.73 | 33.80 | 530,412 | -0.10(-0.31%) |
Sep 28, 2017 | 34.13 | 34.21 | 33.89 | 33.91 | 56,717 | -0.28(-0.82%) |
Sep 27, 2017 | 34.20 | 34.20 | 33.94 | 34.19 | 103,449 | -0.17(-0.49%) |
Sep 26, 2017 | 34.09 | 34.41 | 34.09 | 34.36 | 403,375 | +0.40(+1.18%) |
Sep 25, 2017 | 34.05 | 34.19 | 33.90 | 33.96 | 230,228 | -0.61(-1.76%) |
Sep 22, 2017 | 34.29 | 34.59 | 34.22 | 34.57 | 178,593 | +0.46(+1.35%) |
Sep 21, 2017 | 34.03 | 34.15 | 33.96 | 34.11 | 163,269 | +0.23(+0.68%) |
Sep 20, 2017 | 33.97 | 34.09 | 33.72 | 33.88 | 201,637 | -0.16(-0.47%) |
Sep 19, 2017 | 33.89 | 34.05 | 33.80 | 34.04 | 190,068 | +0.05(+0.15%) |
Sep 18, 2017 | 33.91 | 34.01 | 33.86 | 33.99 | 240,451 | +0.40(+1.19%) |
Sep 15, 2017 | 33.37 | 33.68 | 33.33 | 33.59 | 89,942 | +0.32(+0.96%) |
Sep 14, 2017 | 33.24 | 33.31 | 33.14 | 33.27 | 45,159 | +0.08(+0.23%) |
Sep 13, 2017 | 33.61 | 33.67 | 33.15 | 33.20 | 169,424 | -0.15(-0.43%) |
Sep 12, 2017 | 33.48 | 33.50 | 33.27 | 33.34 | 301,730 | +0.41(+1.25%) |
Sep 11, 2017 | 32.78 | 32.99 | 32.73 | 32.93 | 97,439 | +0.14(+0.43%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.74 | 32.79 | 87,992 | +0.02(+0.06%) |
Sep 07, 2017 | 32.59 | 32.77 | 32.52 | 32.77 | 276,440 | +0.49(+1.52%) |
Sep 06, 2017 | 32.27 | 32.36 | 32.19 | 32.28 | 172,117 | +0.66(+2.07%) |
Sep 05, 2017 | 31.82 | 31.87 | 31.53 | 31.62 | 86,714 | +0.43(+1.39%) |
Sep 01, 2017 | 31.21 | 31.25 | 31.10 | 31.19 | 48,266 | +0.25(+0.81%) |
Aug 31, 2017 | 30.69 | 30.96 | 30.65 | 30.94 | 126,910 | +0.02(+0.06%) |
Aug 30, 2017 | 31.09 | 31.09 | 30.87 | 30.92 | 89,869 | -0.21(-0.67%) |
Aug 29, 2017 | 31.01 | 31.26 | 30.93 | 31.13 | 85,607 | -0.33(-1.06%) |
Aug 28, 2017 | 31.30 | 31.47 | 31.29 | 31.46 | 85,065 | +0.18(+0.58%) |
Aug 25, 2017 | 31.03 | 31.39 | 30.98 | 31.28 | 95,297 | +0.40(+1.30%) |
Aug 24, 2017 | 30.92 | 30.98 | 30.79 | 30.88 | 140,794 | +0.21(+0.68%) |
Aug 23, 2017 | 30.48 | 30.71 | 30.41 | 30.67 | 72,080 | +0.19(+0.62%) |
Aug 22, 2017 | 30.24 | 30.48 | 30.22 | 30.48 | 93,071 | -0.03(-0.10%) |
Aug 21, 2017 | 30.37 | 30.58 | 30.26 | 30.51 | 212,014 | -0.15(-0.49%) |
Aug 18, 2017 | 30.56 | 30.69 | 30.51 | 30.66 | 97,279 | -0.02(-0.07%) |
Aug 17, 2017 | 30.92 | 30.92 | 30.67 | 30.68 | 153,561 | -0.42(-1.35%) |
Aug 16, 2017 | 31.03 | 31.16 | 30.94 | 31.10 | 127,830 | +0.19(+0.61%) |
Aug 15, 2017 | 30.78 | 30.91 | 30.62 | 30.91 | 255,697 | +0.06(+0.19%) |
Aug 14, 2017 | 30.71 | 30.89 | 30.69 | 30.85 | 213,964 | +0.45(+1.48%) |
Aug 11, 2017 | 30.40 | 30.52 | 30.31 | 30.40 | 65,878 | +0.25(+0.83%) |
Aug 10, 2017 | 30.14 | 30.32 | 30.02 | 30.15 | 109,379 | -0.38(-1.24%) |
Aug 09, 2017 | 30.37 | 30.57 | 30.34 | 30.53 | 77,857 | -0.31(-1.01%) |
Aug 08, 2017 | 30.84 | 31.05 | 30.79 | 30.84 | 88,847 | -0.09(-0.29%) |
Aug 07, 2017 | 30.74 | 30.95 | 30.71 | 30.93 | 76,880 | -0.11(-0.35%) |
Aug 04, 2017 | 31.05 | 30.79 | 31.04 | 72,290 | -0.13(-0.41%) | |
Aug 03, 2017 | 31.25 | 31.30 | 31.12 | 31.17 | 75,818 | -0.43(-1.36%) |
Aug 02, 2017 | 31.75 | 31.76 | 31.47 | 31.60 | 100,071 | -0.01(-0.05%) |
Aug 01, 2017 | 31.68 | 31.73 | 31.49 | 31.61 | 59,656 | +0.16(+0.52%) |
Jul 31, 2017 | 31.27 | 31.45 | 31.19 | 31.45 | 78,057 | -0.17(-0.54%) |
Jul 28, 2017 | 31.37 | 31.63 | 31.31 | 31.62 | 39,751 | -0.07(-0.22%) |
Jul 27, 2017 | 31.78 | 31.90 | 31.60 | 31.69 | 222,474 | -0.66(-2.04%) |
Jul 26, 2017 | 32.11 | 32.45 | 32.08 | 32.35 | 62,577 | +0.41(+1.28%) |
Jul 25, 2017 | 32.09 | 32.11 | 31.91 | 31.94 | 76,070 | -0.25(-0.78%) |
Jul 24, 2017 | 31.95 | 32.20 | 31.87 | 32.19 | 192,815 | -0.79(-2.40%) |
Jul 21, 2017 | 33.06 | 33.10 | 32.62 | 32.98 | 530,658 | -0.73(-2.15%) |
Jul 20, 2017 | 34.12 | 33.70 | 33.70 | 116,332 | +0.00(+0.01%) | |
Jul 19, 2017 | 33.45 | 33.79 | 33.45 | 33.70 | 282,343 | +0.04(+0.12%) |
Jul 18, 2017 | 33.50 | 33.79 | 33.46 | 33.66 | 125,627 | +0.02(+0.06%) |
Jul 17, 2017 | 33.51 | 33.72 | 33.45 | 33.64 | 100,164 | +0.02(+0.07%) |
Jul 14, 2017 | 33.65 | 33.27 | 33.62 | 134,010 | +0.46(+1.37%) | |
Jul 13, 2017 | 32.96 | 33.19 | 32.96 | 33.16 | 87,795 | +0.32(+0.97%) |
Jul 12, 2017 | 32.92 | 33.00 | 32.70 | 32.84 | 133,663 | +0.34(+1.05%) |
Jul 11, 2017 | 32.56 | 32.62 | 32.36 | 32.50 | 632,536 | +0.37(+1.15%) |
Jul 10, 2017 | 31.86 | 32.14 | 31.84 | 32.13 | 75,622 | -0.10(-0.31%) |
Jul 07, 2017 | 31.99 | 32.25 | 31.95 | 32.23 | 98,283 | +0.26(+0.83%) |
Jul 06, 2017 | 31.83 | 32.11 | 31.82 | 31.96 | 191,798 | +0.52(+1.64%) |
Jul 05, 2017 | 31.24 | 31.48 | 31.03 | 31.45 | 110,816 | +0.17(+0.54%) |
Jul 03, 2017 | 31.44 | 31.21 | 31.28 | 20,957 | +0.16(+0.50%) | |
Jun 30, 2017 | 31.22 | 31.22 | 30.94 | 31.12 | 88,466 | -0.09(-0.27%) |
Jun 29, 2017 | 31.33 | 31.34 | 31.00 | 31.21 | 140,894 | -0.27(-0.86%) |
Jun 28, 2017 | 31.33 | 31.49 | 31.27 | 31.48 | 101,768 | +0.34(+1.09%) |
Jun 27, 2017 | 31.06 | 31.30 | 31.01 | 31.14 | 86,704 | +0.54(+1.76%) |
Jun 26, 2017 | 30.79 | 30.85 | 30.60 | 30.60 | 52,484 | -0.03(-0.10%) |
Jun 23, 2017 | 30.57 | 30.77 | 30.50 | 30.63 | 70,771 | -0.25(-0.81%) |
Jun 22, 2017 | 30.89 | 30.99 | 30.86 | 30.88 | 97,758 | +0.60(+1.98%) |
Jun 21, 2017 | 30.32 | 30.36 | 30.20 | 30.28 | 390,345 | +0.04(+0.12%) |
Jun 20, 2017 | 30.36 | 30.41 | 30.19 | 30.25 | 225,733 | +0.05(+0.17%) |
Jun 19, 2017 | 30.44 | 30.47 | 30.19 | 30.20 | 566,232 | -0.05(-0.18%) |
Jun 16, 2017 | 30.50 | 30.61 | 30.22 | 30.25 | 770,958 | -0.26(-0.85%) |
Jun 15, 2017 | 30.33 | 30.57 | 30.31 | 30.51 | 213,546 | -0.58(-1.87%) |
Jun 14, 2017 | 31.35 | 31.39 | 30.94 | 31.09 | 99,675 | -0.39(-1.24%) |
Jun 13, 2017 | 31.52 | 31.57 | 31.36 | 31.48 | 248,246 | +0.13(+0.41%) |
Jun 12, 2017 | 31.26 | 31.35 | 31.20 | 31.35 | 87,312 | +0.44(+1.42%) |
Jun 09, 2017 | 30.79 | 30.94 | 30.74 | 30.91 | 88,865 | -0.15(-0.48%) |
Jun 08, 2017 | 30.73 | 31.06 | 30.68 | 31.06 | 106,492 | -0.22(-0.70%) |
Jun 07, 2017 | 31.10 | 31.30 | 31.02 | 31.28 | 139,842 | -0.24(-0.77%) |
Jun 06, 2017 | 31.34 | 31.62 | 31.31 | 31.52 | 224,123 | -0.37(-1.16%) |
Jun 05, 2017 | 31.75 | 31.91 | 31.71 | 31.89 | 74,460 | -0.20(-0.61%) |
Jun 02, 2017 | 31.95 | 32.17 | 31.95 | 32.09 | 117,338 | +0.51(+1.62%) |
Jun 01, 2017 | 31.41 | 31.66 | 31.12 | 31.57 | 119,661 | +0.15(+0.49%) |
May 31, 2017 | 31.56 | 31.61 | 31.31 | 31.42 | 99,740 | -0.28(-0.90%) |
May 30, 2017 | 31.75 | 31.85 | 31.64 | 31.70 | 110,481 | -0.19(-0.58%) |
May 26, 2017 | 31.74 | 31.97 | 31.74 | 31.89 | 201,816 | -0.16(-0.50%) |
May 25, 2017 | 32.12 | 32.26 | 31.98 | 32.05 | 139,475 | -0.12(-0.37%) |
May 24, 2017 | 31.65 | 32.21 | 31.65 | 32.17 | 175,681 | +0.08(+0.25%) |
May 23, 2017 | 32.27 | 32.30 | 32.00 | 32.09 | 188,439 | -0.20(-0.62%) |
May 22, 2017 | 32.00 | 32.34 | 31.90 | 32.29 | 475,552 | +0.42(+1.32%) |
May 19, 2017 | 31.98 | 32.11 | 31.86 | 31.87 | 98,871 | +0.13(+0.41%) |
May 18, 2017 | 31.54 | 31.77 | 31.41 | 31.74 | 148,115 | -0.23(-0.72%) |
May 17, 2017 | 32.41 | 32.56 | 31.95 | 31.97 | 114,102 | -0.68(-2.08%) |
May 16, 2017 | 32.82 | 32.86 | 32.58 | 32.65 | 147,414 | +0.18(+0.55%) |
May 15, 2017 | 32.40 | 32.55 | 32.40 | 32.47 | 94,715 | +0.32(+1.00%) |
May 12, 2017 | 31.98 | 32.15 | 31.97 | 32.15 | 57,550 | +0.14(+0.44%) |
May 11, 2017 | 31.91 | 32.03 | 31.84 | 32.01 | 78,971 | +0.04(+0.13%) |
May 10, 2017 | 32.05 | 32.15 | 31.84 | 31.97 | 111,616 | -0.09(-0.27%) |
May 09, 2017 | 32.23 | 32.38 | 32.01 | 32.05 | 131,371 | -0.38(-1.19%) |
May 08, 2017 | 32.41 | 32.62 | 32.31 | 32.44 | 210,745 | -0.21(-0.64%) |
May 05, 2017 | 32.20 | 32.69 | 32.13 | 32.65 | 222,053 | +0.41(+1.27%) |
May 04, 2017 | 32.16 | 32.25 | 31.95 | 32.24 | 172,807 | +0.42(+1.32%) |
May 03, 2017 | 31.80 | 31.90 | 31.71 | 31.82 | 78,211 | -0.38(-1.18%) |
May 02, 2017 | 32.09 | 32.35 | 31.85 | 32.20 | 574,606 | -0.09(-0.28%) |
May 01, 2017 | 32.20 | 32.32 | 32.16 | 32.29 | 134,057 | +0.13(+0.40%) |
Apr 28, 2017 | 32.23 | 32.32 | 32.14 | 32.16 | 129,507 | +0.34(+1.07%) |
Apr 27, 2017 | 31.93 | 32.02 | 31.72 | 31.82 | 146,164 | -0.31(-0.96%) |
Apr 26, 2017 | 32.17 | 32.43 | 32.11 | 32.13 | 127,715 | -0.20(-0.62%) |
Apr 25, 2017 | 32.06 | 32.35 | 32.05 | 32.33 | 316,965 | +0.47(+1.48%) |
Apr 24, 2017 | 32.02 | 32.06 | 31.63 | 31.86 | 320,229 | +1.02(+3.31%) |
Apr 21, 2017 | 30.86 | 30.99 | 30.70 | 30.84 | 86,276 | -0.19(-0.63%) |
Apr 20, 2017 | 31.05 | 31.19 | 31.02 | 31.03 | 139,396 | +0.11(+0.37%) |
Apr 19, 2017 | 30.89 | 31.10 | 30.80 | 30.92 | 334,054 | +0.56(+1.85%) |
Apr 18, 2017 | 29.29 | 30.36 | 29.28 | 30.36 | 1,596,891 | +1.10(+3.77%) |
Apr 17, 2017 | 29.09 | 29.41 | 29.04 | 29.25 | 243,012 | +0.11(+0.36%) |
Apr 13, 2017 | 28.93 | 29.25 | 28.90 | 29.15 | 323,556 | -0.34(-1.15%) |
Apr 12, 2017 | 29.40 | 29.52 | 29.28 | 29.49 | 459,265 | +0.11(+0.37%) |
Apr 11, 2017 | 29.27 | 29.38 | 29.12 | 29.38 | 1,254,305 | -0.22(-0.74%) |
Apr 10, 2017 | 29.20 | 29.63 | 29.16 | 29.60 | 1,309,538 | +0.54(+1.86%) |
Apr 07, 2017 | 29.22 | 29.25 | 29.00 | 29.06 | 78,083 | -0.09(-0.31%) |
Apr 06, 2017 | 29.17 | 29.26 | 29.09 | 29.15 | 71,109 | -0.15(-0.51%) |
Apr 05, 2017 | 29.48 | 29.62 | 29.30 | 29.30 | 102,928 | -0.35(-1.18%) |
Apr 04, 2017 | 29.41 | 29.65 | 29.30 | 29.65 | 153,335 | -0.32(-1.07%) |
Apr 03, 2017 | 30.08 | 30.12 | 29.55 | 29.97 | 111,426 | -0.02(-0.07%) |
Mar 31, 2017 | 30.00 | 30.11 | 29.91 | 29.99 | 130,596 | -0.17(-0.55%) |
Mar 30, 2017 | 29.93 | 30.29 | 29.92 | 30.16 | 585,169 | -0.24(-0.81%) |
Mar 29, 2017 | 30.52 | 30.53 | 30.30 | 30.40 | 61,368 | -0.18(-0.59%) |
Mar 28, 2017 | 30.43 | 30.67 | 30.40 | 30.58 | 98,001 | +0.28(+0.92%) |
Mar 27, 2017 | 29.83 | 30.30 | 29.83 | 30.30 | 233,292 | +0.18(+0.60%) |
Mar 24, 2017 | 30.15 | 30.22 | 30.09 | 30.12 | 68,925 | +0.01(+0.04%) |
Mar 23, 2017 | 29.96 | 30.22 | 29.81 | 30.11 | 192,669 | -0.19(-0.63%) |
Mar 22, 2017 | 29.96 | 30.30 | 29.91 | 30.30 | 113,028 | +0.63(+2.12%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.60 | 29.67 | 233,058 | -0.48(-1.59%) |
Mar 20, 2017 | 30.13 | 30.19 | 30.10 | 30.15 | 156,681 | -0.15(-0.50%) |
Mar 17, 2017 | 30.29 | 30.34 | 30.16 | 30.30 | 116,888 | -0.59(-1.93%) |
Mar 16, 2017 | 30.75 | 30.95 | 30.66 | 30.89 | 81,858 | +0.11(+0.34%) |
Mar 15, 2017 | 30.39 | 30.87 | 30.35 | 30.79 | 111,956 | +0.09(+0.29%) |
Mar 14, 2017 | 31.08 | 31.18 | 30.64 | 30.70 | 74,470 | -0.38(-1.22%) |
Mar 13, 2017 | 30.89 | 31.16 | 30.86 | 31.08 | 119,382 | +0.41(+1.34%) |
Mar 10, 2017 | 30.58 | 30.74 | 30.45 | 30.67 | 83,553 | +0.35(+1.15%) |
Mar 09, 2017 | 30.43 | 30.58 | 30.22 | 30.32 | 175,422 | -0.23(-0.75%) |
Mar 08, 2017 | 30.84 | 30.85 | 30.52 | 30.55 | 84,397 | -0.30(-0.99%) |
Mar 07, 2017 | 30.85 | 30.97 | 30.79 | 30.86 | 47,076 | +0.00(+0.02%) |
Mar 06, 2017 | 30.95 | 30.99 | 30.65 | 30.85 | 475,898 | -0.36(-1.15%) |
Mar 03, 2017 | 31.18 | 31.27 | 31.03 | 31.21 | 60,047 | +0.29(+0.94%) |
Mar 02, 2017 | 31.02 | 31.10 | 30.87 | 30.92 | 85,872 | -0.05(-0.16%) |
Mar 01, 2017 | 30.93 | 31.04 | 30.92 | 30.97 | 105,285 | +0.62(+2.04%) |
Feb 28, 2017 | 30.46 | 30.53 | 30.25 | 30.35 | 162,206 | -0.41(-1.33%) |
Feb 27, 2017 | 30.48 | 30.78 | 30.48 | 30.76 | 197,323 | +0.17(+0.56%) |
Feb 24, 2017 | 30.68 | 31.01 | 30.55 | 30.59 | 180,923 | -0.32(-1.04%) |
Feb 23, 2017 | 31.11 | 31.15 | 30.83 | 30.91 | 136,093 | +0.14(+0.44%) |
Feb 22, 2017 | 30.47 | 30.80 | 30.43 | 30.77 | 174,573 | -0.54(-1.71%) |
Feb 21, 2017 | 30.89 | 31.32 | 30.84 | 31.31 | 181,173 | +0.44(+1.43%) |
Feb 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.65(-2.06%) | |
Feb 16, 2017 | 31.39 | 31.61 | 31.36 | 31.52 | 323,423 | -0.21(-0.66%) |
Feb 15, 2017 | 31.34 | 31.73 | 31.31 | 31.73 | 94,590 | -0.15(-0.47%) |
Feb 14, 2017 | 31.80 | 31.92 | 31.71 | 31.88 | 65,623 | +0.17(+0.54%) |
Feb 13, 2017 | 31.72 | 31.81 | 31.66 | 31.71 | 109,952 | +0.55(+1.77%) |
Feb 10, 2017 | 31.03 | 31.23 | 30.97 | 31.16 | 43,459 | +0.49(+1.59%) |
Feb 09, 2017 | 30.50 | 30.77 | 30.48 | 30.67 | 102,931 | -0.24(-0.78%) |
Feb 08, 2017 | 30.69 | 30.91 | 30.46 | 30.91 | 68,430 | -0.32(-1.02%) |
Feb 07, 2017 | 31.32 | 31.38 | 31.15 | 31.23 | 91,205 | -0.07(-0.22%) |
Feb 06, 2017 | 31.19 | 31.40 | 31.18 | 31.30 | 109,930 | -0.84(-2.60%) |
Feb 03, 2017 | 32.11 | 32.25 | 32.05 | 32.14 | 44,320 | +0.21(+0.65%) |
Feb 02, 2017 | 31.94 | 32.11 | 31.92 | 31.93 | 117,232 | -0.29(-0.90%) |
Feb 01, 2017 | 32.29 | 32.39 | 32.00 | 32.22 | 64,233 | +0.13(+0.41%) |
Jan 31, 2017 | 32.52 | 32.60 | 31.92 | 32.09 | 196,362 | +0.19(+0.60%) |
Jan 30, 2017 | 32.01 | 32.10 | 31.79 | 31.90 | 217,387 | -0.80(-2.43%) |
Jan 27, 2017 | 32.79 | 32.81 | 32.62 | 32.70 | 99,798 | -0.59(-1.76%) |
Jan 26, 2017 | 33.23 | 33.40 | 33.13 | 33.28 | 121,537 | -0.46(-1.36%) |
Jan 25, 2017 | 33.61 | 33.75 | 33.41 | 33.74 | 396,084 | +0.15(+0.45%) |
Jan 24, 2017 | 33.18 | 33.63 | 33.15 | 33.59 | 380,142 | +0.34(+1.02%) |
Jan 23, 2017 | 32.90 | 33.27 | 32.80 | 33.25 | 331,536 | +1.29(+4.03%) |
Jan 20, 2017 | 31.69 | 31.97 | 31.62 | 31.96 | 70,266 | +0.27(+0.84%) |
Jan 19, 2017 | 31.67 | 31.74 | 31.51 | 31.70 | 139,508 | +0.38(+1.20%) |
Jan 18, 2017 | 31.50 | 31.57 | 31.31 | 31.32 | 103,101 | -0.19(-0.60%) |
Jan 17, 2017 | 31.56 | 31.75 | 31.35 | 31.51 | 175,410 | -0.56(-1.75%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.29(-0.91%) | |
Jan 12, 2017 | 32.48 | 32.53 | 31.70 | 32.36 | 302,964 | -0.37(-1.14%) |
Jan 11, 2017 | 31.79 | 32.80 | 31.72 | 32.73 | 374,130 | +1.27(+4.05%) |
Jan 10, 2017 | 31.20 | 31.55 | 31.18 | 31.46 | 203,120 | +0.13(+0.41%) |
Jan 09, 2017 | 30.95 | 31.34 | 30.75 | 31.33 | 490,449 | +1.29(+4.31%) |
Jan 06, 2017 | 29.99 | 30.25 | 29.95 | 30.04 | 156,419 | -0.21(-0.71%) |
Jan 05, 2017 | 30.23 | 30.38 | 30.18 | 30.25 | 204,475 | +0.56(+1.89%) |
Jan 04, 2017 | 29.43 | 29.77 | 29.35 | 29.69 | 114,114 | -0.09(-0.30%) |
Jan 03, 2017 | 29.98 | 30.00 | 29.64 | 29.78 | 261,520 | +1.10(+3.82%) |
Dec 30, 2016 | 28.68 | 28.68 | 28.68 | 0 | -0.11(-0.36%) | |
Dec 29, 2016 | 28.89 | 28.96 | 28.70 | 28.79 | 156,109 | -0.28(-0.96%) |
Dec 28, 2016 | 29.35 | 29.39 | 29.05 | 29.07 | 235,508 | -0.42(-1.42%) |
Dec 27, 2016 | 29.52 | 29.60 | 29.45 | 29.49 | 51,443 | -0.06(-0.19%) |
Dec 23, 2016 | 29.55 | 29.55 | 29.55 | 0 | -0.35(-1.19%) | |
Dec 22, 2016 | 30.09 | 30.13 | 29.86 | 29.90 | 176,036 | -0.05(-0.17%) |
Dec 21, 2016 | 29.82 | 30.00 | 29.80 | 29.95 | 780,881 | +0.90(+3.10%) |
Dec 20, 2016 | 29.23 | 29.39 | 29.02 | 29.05 | 198,054 | +0.07(+0.24%) |
Dec 19, 2016 | 29.07 | 29.14 | 28.88 | 28.98 | 127,537 | -0.13(-0.44%) |
Dec 16, 2016 | 29.02 | 29.19 | 28.97 | 29.11 | 111,554 | +0.51(+1.77%) |
Dec 15, 2016 | 28.59 | 28.73 | 28.54 | 28.60 | 105,315 | +0.05(+0.18%) |
Dec 14, 2016 | 28.80 | 29.20 | 28.55 | 28.55 | 184,248 | -0.24(-0.83%) |
Dec 13, 2016 | 28.80 | 29.14 | 28.74 | 28.79 | 412,122 | +0.32(+1.12%) |
Dec 12, 2016 | 28.43 | 28.55 | 28.36 | 28.47 | 113,405 | -0.03(-0.11%) |
Dec 09, 2016 | 28.38 | 28.55 | 28.30 | 28.50 | 119,554 | -0.25(-0.88%) |
Dec 08, 2016 | 28.93 | 28.96 | 28.75 | 28.75 | 114,395 | -0.19(-0.65%) |
Dec 07, 2016 | 28.54 | 29.07 | 28.51 | 28.94 | 217,353 | +0.89(+3.19%) |
Dec 06, 2016 | 27.93 | 28.05 | 27.86 | 28.05 | 66,114 | +0.07(+0.23%) |
Dec 05, 2016 | 27.89 | 28.05 | 27.80 | 27.98 | 159,437 | +0.80(+2.94%) |
Dec 02, 2016 | 27.05 | 27.31 | 27.00 | 27.18 | 105,125 | -0.05(-0.18%) |
Dec 01, 2016 | 27.32 | 27.36 | 27.07 | 27.23 | 150,897 | -0.10(-0.37%) |
Nov 30, 2016 | 27.48 | 27.53 | 27.25 | 27.33 | 65,577 | -0.29(-1.03%) |
Nov 29, 2016 | 27.43 | 27.66 | 27.40 | 27.61 | 115,629 | -0.10(-0.34%) |
Nov 28, 2016 | 27.89 | 28.00 | 27.68 | 27.71 | 69,869 | -0.38(-1.37%) |
Nov 25, 2016 | 28.27 | 28.37 | 28.08 | 28.09 | 63,935 | +0.26(+0.93%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.14(+0.51%) | |
Nov 22, 2016 | 27.66 | 27.77 | 27.53 | 27.70 | 91,402 | +0.07(+0.25%) |
Nov 21, 2016 | 27.69 | 27.76 | 27.50 | 27.62 | 125,038 | +0.52(+1.94%) |
Nov 18, 2016 | 27.23 | 27.28 | 27.06 | 27.10 | 250,064 | -0.38(-1.40%) |
Nov 17, 2016 | 27.41 | 27.56 | 27.36 | 27.48 | 98,283 | +0.16(+0.60%) |
Nov 16, 2016 | 27.57 | 27.66 | 27.25 | 27.32 | 123,893 | -0.61(-2.20%) |
Nov 15, 2016 | 27.82 | 27.95 | 27.66 | 27.93 | 114,369 | +0.21(+0.78%) |
Nov 14, 2016 | 27.55 | 27.76 | 27.53 | 27.72 | 75,256 | -0.18(-0.65%) |
Nov 11, 2016 | 28.04 | 28.11 | 27.80 | 27.90 | 133,955 | +0.29(+1.03%) |
Nov 10, 2016 | 27.68 | 27.83 | 27.35 | 27.61 | 149,053 | +0.01(+0.05%) |
Nov 09, 2016 | 27.67 | 27.78 | 27.41 | 27.60 | 230,799 | -0.58(-2.06%) |
Nov 08, 2016 | 28.05 | 28.20 | 27.76 | 28.18 | 110,226 | +0.03(+0.11%) |
Nov 07, 2016 | 28.16 | 28.23 | 28.03 | 28.15 | 207,338 | +0.01(+0.04%) |
Nov 04, 2016 | 28.32 | 28.46 | 28.11 | 28.14 | 98,014 | -0.16(-0.57%) |
Nov 03, 2016 | 28.60 | 28.63 | 28.29 | 28.30 | 130,970 | -0.32(-1.12%) |
Nov 02, 2016 | 28.96 | 29.00 | 28.53 | 28.62 | 126,556 | -0.72(-2.45%) |