Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.01 | 41.01 | 40.66 | 40.66 | 5,419 | -0.04(-0.09%) |
Jan 30, 2018 | 40.70 | 40.57 | 40.70 | 2,764 | -0.47(-1.15%) | |
Jan 29, 2018 | 41.32 | 41.32 | 41.17 | 41.17 | 1,473 | -0.82(-1.95%) |
Jan 26, 2018 | 41.89 | 41.99 | 41.89 | 41.99 | 1,516 | +0.51(+1.23%) |
Jan 24, 2018 | 41.48 | 41.48 | 41.48 | 27 | -0.19(-0.46%) | |
Jan 23, 2018 | 41.53 | 41.67 | 41.53 | 41.67 | 344 | +0.15(+0.37%) |
Jan 22, 2018 | 41.36 | 41.54 | 41.36 | 41.52 | 3,356 | +0.71(+1.73%) |
Jan 19, 2018 | 40.81 | 40.81 | 40.81 | 40.81 | 583 | +0.47(+1.17%) |
Jan 18, 2018 | 40.39 | 40.39 | 40.34 | 40.34 | 1,780 | -0.33(-0.82%) |
Jan 17, 2018 | 40.67 | 40.67 | 40.67 | 40.67 | 411 | +0.06(+0.15%) |
Jan 16, 2018 | 40.73 | 40.73 | 40.61 | 40.61 | 778 | +0.22(+0.54%) |
Jan 11, 2018 | 40.39 | 40.39 | 40.39 | 0 | -0.09(-0.21%) | |
Jan 10, 2018 | 40.07 | 40.50 | 39.99 | 40.48 | 19,222 | +0.17(+0.41%) |
Jan 09, 2018 | 40.36 | 40.40 | 40.27 | 40.31 | 2,714 | +0.12(+0.29%) |
Jan 08, 2018 | 39.95 | 40.20 | 39.95 | 40.20 | 847 | +0.50(+1.25%) |
Jan 05, 2018 | 39.68 | 39.70 | 39.68 | 39.70 | 664 | +0.27(+0.69%) |
Jan 04, 2018 | 39.39 | 39.43 | 39.39 | 39.43 | 924 | -0.05(-0.14%) |
Jan 03, 2018 | 39.48 | 39.48 | 39.48 | 39.48 | 364 | +0.28(+0.71%) |
Jan 02, 2018 | 38.52 | 38.52 | 39.20 | 547 | +0.68(+1.77%) | |
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | +0.17(+0.46%) | |
Dec 28, 2017 | 38.29 | 38.35 | 38.29 | 38.35 | 1,581 | +0.30(+0.79%) |
Dec 27, 2017 | 38.04 | 38.05 | 38.04 | 38.05 | 1,069 | +0.04(+0.10%) |
Dec 26, 2017 | 38.01 | 38.01 | 38.01 | 38.01 | 441 | +0.09(+0.24%) |
Dec 22, 2017 | 37.92 | 37.92 | 37.92 | 37.92 | 914 | +0.32(+0.85%) |
Dec 20, 2017 | 37.60 | 37.60 | 37.60 | 3 | +0.14(+0.38%) | |
Dec 19, 2017 | 37.56 | 37.56 | 37.46 | 37.46 | 685 | -0.10(-0.28%) |
Dec 18, 2017 | 37.56 | 37.56 | 37.56 | 37.56 | 230 | +0.23(+0.63%) |
Dec 15, 2017 | 37.13 | 37.33 | 37.13 | 37.33 | 5,114 | +0.22(+0.58%) |
Dec 14, 2017 | 37.28 | 37.28 | 37.11 | 37.11 | 1,142 | -0.23(-0.60%) |
Dec 13, 2017 | 37.50 | 37.50 | 37.34 | 37.34 | 230 | +0.10(+0.26%) |
Dec 12, 2017 | 37.24 | 37.24 | 37.24 | 37.24 | 574 | -0.09(-0.23%) |
Dec 11, 2017 | 37.20 | 37.37 | 37.20 | 37.33 | 710 | +0.43(+1.17%) |
Dec 08, 2017 | 36.89 | 36.90 | 36.89 | 36.90 | 1,136 | +0.58(+1.60%) |
Dec 06, 2017 | 36.32 | 36.32 | 36.32 | 23 | -0.57(-1.55%) | |
Dec 05, 2017 | 37.03 | 37.06 | 36.89 | 36.89 | 5,275 | -0.23(-0.61%) |
Dec 04, 2017 | 37.43 | 37.43 | 37.11 | 37.11 | 6,693 | -0.32(-0.86%) |
Dec 01, 2017 | 37.45 | 37.45 | 37.34 | 37.43 | 499 | -0.13(-0.35%) |
Nov 30, 2017 | 37.50 | 37.56 | 37.45 | 37.56 | 4,005 | +0.00(+0.00%) |
Nov 29, 2017 | 37.66 | 37.79 | 37.56 | 37.56 | 7,290 | +0.03(+0.09%) |
Nov 28, 2017 | 37.51 | 37.53 | 37.41 | 37.53 | 4,408 | -0.11(-0.30%) |
Nov 22, 2017 | 37.64 | 37.64 | 37.64 | 154 | +0.03(+0.09%) | |
Nov 21, 2017 | 37.59 | 37.61 | 37.59 | 37.61 | 1,309 | +0.24(+0.63%) |
Nov 20, 2017 | 37.01 | 37.37 | 37.01 | 37.37 | 2,361 | +0.46(+1.24%) |
Nov 17, 2017 | 36.97 | 36.98 | 36.91 | 36.91 | 946 | -0.33(-0.88%) |
Nov 16, 2017 | 37.31 | 37.32 | 37.23 | 37.24 | 21,661 | -0.11(-0.30%) |
Nov 15, 2017 | 37.35 | 37.35 | 37.35 | 37.35 | 124 | -0.14(-0.37%) |
Nov 14, 2017 | 37.35 | 37.49 | 37.29 | 37.49 | 7,925 | -0.23(-0.62%) |
Nov 13, 2017 | 37.75 | 37.75 | 37.73 | 37.73 | 12,388 | -0.03(-0.07%) |
Nov 10, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 138 | +0.21(+0.55%) |
Nov 09, 2017 | 37.55 | 37.55 | 37.55 | 37.55 | 305 | -0.16(-0.44%) |
Nov 08, 2017 | 37.71 | 37.71 | 37.71 | 37.71 | 272 | +0.18(+0.48%) |
Nov 07, 2017 | 37.63 | 37.64 | 37.53 | 37.53 | 2,246 | -0.02(-0.05%) |
Nov 03, 2017 | 37.55 | 37.55 | 37.55 | 12 | -0.01(-0.02%) | |
Nov 02, 2017 | 37.48 | 37.56 | 37.48 | 37.55 | 4,211 | +0.18(+0.49%) |
Nov 01, 2017 | 37.47 | 37.47 | 37.31 | 37.37 | 7,431 | +0.46(+1.24%) |
Oct 31, 2017 | 36.91 | 36.91 | 36.91 | 36.91 | 463 | +0.42(+1.14%) |
Oct 30, 2017 | 36.59 | 36.59 | 36.50 | 36.50 | 508 | -0.33(-0.89%) |
Oct 27, 2017 | 36.85 | 36.85 | 36.80 | 36.83 | 981 | -0.33(-0.89%) |
Oct 26, 2017 | 37.07 | 37.17 | 37.04 | 37.16 | 7,446 | +0.15(+0.40%) |
Oct 25, 2017 | 37.19 | 37.19 | 36.95 | 37.01 | 1,370 | -0.19(-0.51%) |
Oct 24, 2017 | 37.05 | 37.20 | 37.01 | 37.20 | 4,628 | -0.29(-0.79%) |
Oct 23, 2017 | 37.49 | 37.49 | 37.49 | 37.49 | 205 | +0.10(+0.25%) |
Oct 20, 2017 | 37.38 | 37.40 | 37.34 | 37.40 | 1,228 | +0.37(+1.01%) |
Oct 19, 2017 | 37.00 | 37.03 | 36.95 | 37.03 | 617 | -0.62(-1.63%) |
Oct 18, 2017 | 37.64 | 37.67 | 37.63 | 37.64 | 2,268 | -0.01(-0.02%) |
Oct 17, 2017 | 37.63 | 37.65 | 37.52 | 37.65 | 953 | -0.10(-0.26%) |
Oct 16, 2017 | 37.67 | 37.75 | 37.67 | 37.75 | 1,242 | +0.16(+0.44%) |
Oct 13, 2017 | 37.44 | 37.58 | 37.44 | 37.58 | 243 | +0.33(+0.88%) |
Oct 12, 2017 | 37.25 | 37.25 | 37.25 | 37.25 | 173 | +0.03(+0.07%) |
Oct 11, 2017 | 37.18 | 37.33 | 37.07 | 37.23 | 9,625 | -0.62(-1.63%) |
Oct 10, 2017 | 37.83 | 38.09 | 37.83 | 37.84 | 2,226 | +0.32(+0.87%) |
Oct 09, 2017 | 37.43 | 37.52 | 37.42 | 37.52 | 962 | -0.16(-0.43%) |
Oct 03, 2017 | 37.68 | 37.68 | 37.68 | 28 | +0.62(+1.68%) | |
Oct 02, 2017 | 37.11 | 37.11 | 37.05 | 37.05 | 745 | +0.26(+0.71%) |
Sep 29, 2017 | 36.61 | 36.79 | 36.61 | 36.79 | 445 | +0.49(+1.36%) |
Sep 27, 2017 | 36.30 | 36.30 | 36.30 | 0 | +0.20(+0.55%) | |
Sep 25, 2017 | 36.10 | 36.10 | 36.10 | 25 | -1.00(-2.69%) | |
Sep 22, 2017 | 37.03 | 37.10 | 37.03 | 37.10 | 3,139 | -0.06(-0.16%) |
Sep 21, 2017 | 37.15 | 37.16 | 37.11 | 37.16 | 542 | +0.06(+0.16%) |
Sep 20, 2017 | 37.24 | 37.24 | 37.04 | 37.10 | 2,318 | +0.15(+0.42%) |
Sep 19, 2017 | 36.94 | 36.94 | 36.94 | 36.94 | 1,006 | -0.22(-0.60%) |
Sep 18, 2017 | 37.12 | 37.16 | 37.03 | 37.16 | 776 | +0.44(+1.19%) |
Sep 15, 2017 | 36.66 | 36.79 | 36.58 | 36.73 | 2,479 | -0.16(-0.44%) |
Sep 13, 2017 | 36.89 | 36.89 | 36.89 | 1 | +0.27(+0.75%) | |
Sep 11, 2017 | 36.61 | 36.61 | 36.61 | 0 | +0.37(+1.02%) | |
Sep 08, 2017 | 36.29 | 36.29 | 36.24 | 36.25 | 2,673 | +0.37(+1.03%) |
Sep 07, 2017 | 35.76 | 35.88 | 35.76 | 35.88 | 1,639 | +0.42(+1.19%) |
Sep 06, 2017 | 35.44 | 35.46 | 35.37 | 35.45 | 4,022 | +0.21(+0.59%) |
Sep 05, 2017 | 35.33 | 35.33 | 35.25 | 35.25 | 463 | -0.33(-0.92%) |
Sep 01, 2017 | 35.48 | 35.66 | 35.48 | 35.57 | 414 | +0.32(+0.90%) |
Aug 31, 2017 | 35.33 | 35.33 | 35.26 | 35.26 | 1,721 | +0.42(+1.21%) |
Aug 30, 2017 | 34.73 | 34.84 | 34.73 | 34.84 | 2,196 | +0.37(+1.07%) |
Aug 29, 2017 | 34.22 | 34.48 | 34.11 | 34.47 | 8,053 | +0.03(+0.07%) |
Aug 25, 2017 | 34.44 | 34.44 | 34.44 | 0 | +0.11(+0.33%) | |
Aug 24, 2017 | 34.35 | 34.35 | 34.33 | 34.33 | 805 | +0.08(+0.23%) |
Aug 22, 2017 | 34.25 | 34.25 | 34.25 | 0 | +0.46(+1.36%) | |
Aug 21, 2017 | 33.82 | 33.82 | 33.79 | 33.79 | 413 | +0.20(+0.60%) |
Aug 18, 2017 | 33.71 | 33.71 | 33.59 | 33.59 | 732 | +0.10(+0.31%) |
Aug 17, 2017 | 33.49 | 33.49 | 33.49 | 33.49 | 372 | -0.38(-1.13%) |
Aug 16, 2017 | 33.85 | 34.01 | 33.85 | 33.87 | 814 | +0.45(+1.35%) |
Aug 15, 2017 | 33.42 | 33.46 | 33.41 | 33.42 | 2,792 | -0.23(-0.69%) |
Aug 14, 2017 | 33.67 | 33.67 | 33.65 | 33.65 | 415 | +0.35(+1.06%) |
Aug 11, 2017 | 33.27 | 33.30 | 33.27 | 33.30 | 1,279 | -0.18(-0.54%) |
Aug 10, 2017 | 33.82 | 33.82 | 33.44 | 33.48 | 2,390 | -0.89(-2.60%) |
Aug 09, 2017 | 34.29 | 34.37 | 34.29 | 34.37 | 3,141 | +0.57(+1.68%) |
Aug 08, 2017 | 33.83 | 33.83 | 33.80 | 33.80 | 367 | +0.18(+0.54%) |
Aug 07, 2017 | 33.60 | 33.62 | 33.60 | 33.62 | 849 | +0.00(+0.00%) |
Aug 04, 2017 | 33.62 | 33.63 | 33.62 | 33.62 | 673 | +0.03(+0.10%) |
Aug 03, 2017 | 33.59 | 33.59 | 33.59 | 33.59 | 410 | +0.03(+0.09%) |
Aug 02, 2017 | 33.56 | 33.56 | 33.56 | 33.56 | 116 | +0.02(+0.06%) |
Jul 28, 2017 | 33.54 | 33.54 | 33.54 | 2 | +0.21(+0.63%) | |
Jul 27, 2017 | 33.31 | 33.33 | 33.25 | 33.33 | 2,524 | -0.15(-0.44%) |
Jul 26, 2017 | 33.55 | 33.55 | 33.48 | 33.48 | 1,277 | -0.35(-1.03%) |
Jul 25, 2017 | 33.83 | 33.83 | 33.83 | 33.83 | 178 | +0.13(+0.37%) |
Jul 24, 2017 | 31.29 | 33.71 | 31.29 | 33.70 | 2,247 | +0.15(+0.46%) |
Jul 21, 2017 | 33.55 | 33.55 | 33.55 | 33.55 | 467 | -0.30(-0.89%) |
Jul 19, 2017 | 33.85 | 33.85 | 33.85 | 58 | +0.40(+1.21%) | |
Jul 18, 2017 | 33.38 | 33.44 | 33.36 | 33.44 | 1,927 | +0.27(+0.80%) |
Jul 17, 2017 | 33.42 | 33.42 | 33.18 | 33.18 | 232 | -0.34(-1.03%) |
Jul 14, 2017 | 33.49 | 33.52 | 33.48 | 33.52 | 1,953 | +0.35(+1.04%) |
Jul 13, 2017 | 33.17 | 33.17 | 33.17 | 33.17 | 193 | +0.22(+0.67%) |
Jul 11, 2017 | 32.95 | 32.95 | 32.95 | 3 | +0.09(+0.29%) | |
Jul 10, 2017 | 32.92 | 32.92 | 32.86 | 32.86 | 4,675 | -0.03(-0.08%) |
Jul 07, 2017 | 32.85 | 32.91 | 32.85 | 32.88 | 3,397 | +0.14(+0.43%) |
Jul 05, 2017 | 32.74 | 32.74 | 32.74 | 38 | -0.10(-0.30%) | |
Jul 03, 2017 | 32.86 | 32.86 | 32.84 | 32.84 | 788 | +0.26(+0.80%) |
Jun 29, 2017 | 32.58 | 32.58 | 32.58 | 17 | -0.30(-0.90%) | |
Jun 28, 2017 | 32.77 | 32.91 | 32.77 | 32.88 | 1,980 | +0.21(+0.63%) |
Jun 27, 2017 | 32.83 | 32.83 | 32.67 | 32.67 | 1,757 | -0.23(-0.71%) |
Jun 26, 2017 | 32.94 | 32.94 | 32.90 | 32.90 | 1,237 | +0.07(+0.21%) |
Jun 23, 2017 | 32.74 | 32.83 | 32.71 | 32.83 | 6,166 | -0.34(-1.04%) |
Jun 22, 2017 | 33.18 | 33.18 | 33.18 | 33.18 | 325 | +0.05(+0.14%) |
Jun 21, 2017 | 33.13 | 33.14 | 33.10 | 33.13 | 3,688 | +0.00(+0.00%) |
Jun 20, 2017 | 33.23 | 33.23 | 33.13 | 33.13 | 1,272 | -0.03(-0.10%) |
Jun 19, 2017 | 33.16 | 33.16 | 33.16 | 33.16 | 408 | +0.44(+1.33%) |
Jun 16, 2017 | 32.70 | 32.73 | 32.70 | 32.73 | 583 | -0.22(-0.67%) |
Jun 15, 2017 | 32.95 | 32.95 | 32.95 | 32.95 | 196 | -0.26(-0.79%) |
Jun 13, 2017 | 33.22 | 33.22 | 33.22 | 34 | +0.25(+0.75%) | |
Jun 12, 2017 | 33.13 | 33.13 | 32.97 | 32.97 | 5,774 | -0.51(-1.52%) |
Jun 09, 2017 | 33.41 | 33.48 | 33.41 | 33.48 | 1,464 | -0.07(-0.20%) |
Jun 08, 2017 | 33.31 | 33.55 | 33.31 | 33.55 | 1,508 | +0.39(+1.18%) |
Jun 07, 2017 | 33.10 | 33.16 | 33.10 | 33.16 | 259 | +0.07(+0.21%) |
Jun 06, 2017 | 32.97 | 33.13 | 32.97 | 33.09 | 1,062 | +0.26(+0.80%) |
Jun 05, 2017 | 32.82 | 32.82 | 32.76 | 32.82 | 22,168 | -0.18(-0.54%) |
Jun 02, 2017 | 32.98 | 33.00 | 32.98 | 33.00 | 414 | +0.02(+0.05%) |
Jun 01, 2017 | 32.88 | 32.99 | 32.61 | 32.99 | 5,548 | +0.60(+1.86%) |
May 31, 2017 | 32.50 | 32.50 | 32.38 | 32.38 | 666 | -0.02(-0.05%) |
May 30, 2017 | 32.24 | 32.40 | 32.19 | 32.40 | 1,194 | +0.21(+0.66%) |
May 26, 2017 | 32.18 | 32.19 | 32.10 | 32.19 | 3,072 | +0.08(+0.26%) |
May 25, 2017 | 32.07 | 32.10 | 32.02 | 32.10 | 13,864 | +0.07(+0.21%) |
May 24, 2017 | 32.03 | 32.04 | 31.97 | 32.04 | 5,797 | +0.22(+0.69%) |
May 23, 2017 | 31.66 | 31.82 | 31.66 | 31.82 | 1,886 | +0.25(+0.78%) |
May 19, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.20(+0.62%) | |
May 18, 2017 | 31.28 | 31.37 | 31.26 | 31.37 | 1,296 | +0.06(+0.19%) |
May 17, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 589 | -0.31(-0.97%) |
May 16, 2017 | 31.62 | 31.62 | 31.62 | 31.62 | 585 | +0.23(+0.73%) |
May 11, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.24(-0.75%) | |
May 09, 2017 | 31.63 | 31.63 | 31.63 | 34 | +0.32(+1.03%) | |
May 08, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 176 | +0.21(+0.68%) |
May 05, 2017 | 31.10 | 31.10 | 31.05 | 31.09 | 3,561 | -0.14(-0.43%) |
May 04, 2017 | 31.23 | 31.23 | 31.23 | 31.23 | 785 | -0.45(-1.42%) |
May 02, 2017 | 31.68 | 31.68 | 31.68 | 0 | -0.01(-0.02%) | |
May 01, 2017 | 31.64 | 31.76 | 31.64 | 31.69 | 4,464 | +0.10(+0.32%) |
Apr 28, 2017 | 31.51 | 31.70 | 31.51 | 31.59 | 2,445 | +0.16(+0.51%) |
Apr 27, 2017 | 31.48 | 31.48 | 31.34 | 31.42 | 3,531 | -0.25(-0.78%) |
Apr 26, 2017 | 31.70 | 31.72 | 31.66 | 31.67 | 2,368 | +0.08(+0.26%) |
Apr 25, 2017 | 31.59 | 31.59 | 31.59 | 31.59 | 496 | +0.21(+0.68%) |
Apr 24, 2017 | 31.37 | 31.37 | 31.31 | 31.37 | 4,277 | +0.17(+0.54%) |
Apr 21, 2017 | 31.16 | 31.20 | 31.16 | 31.20 | 347 | -0.11(-0.35%) |
Apr 20, 2017 | 31.22 | 31.32 | 31.11 | 31.31 | 28,934 | +0.07(+0.22%) |
Apr 19, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 331 | -0.09(-0.30%) |
Apr 18, 2017 | 31.35 | 31.40 | 31.32 | 31.34 | 3,068 | -0.42(-1.31%) |
Apr 17, 2017 | 31.70 | 31.76 | 31.70 | 31.76 | 460 | +0.08(+0.27%) |
Apr 13, 2017 | 31.79 | 31.79 | 31.65 | 31.67 | 1,052 | +0.02(+0.05%) |
Apr 12, 2017 | 31.65 | 31.65 | 31.65 | 31.65 | 684 | +0.22(+0.70%) |
Apr 11, 2017 | 31.51 | 31.51 | 31.43 | 31.43 | 708 | -0.14(-0.46%) |
Apr 10, 2017 | 31.61 | 31.61 | 31.56 | 31.58 | 2,334 | -0.07(-0.23%) |
Apr 07, 2017 | 31.64 | 31.65 | 31.62 | 31.65 | 1,930 | +0.06(+0.18%) |
Apr 06, 2017 | 31.49 | 31.62 | 31.49 | 31.59 | 3,295 | +0.13(+0.40%) |
Apr 05, 2017 | 31.51 | 31.53 | 31.45 | 31.47 | 14,333 | +0.48(+1.53%) |
Apr 04, 2017 | 31.14 | 31.16 | 30.95 | 30.99 | 58,064 | +0.03(+0.08%) |
Apr 03, 2017 | 31.03 | 31.03 | 30.94 | 30.97 | 3,196 | +0.15(+0.50%) |
Mar 31, 2017 | 30.85 | 30.87 | 30.81 | 30.81 | 1,397 | -0.08(-0.25%) |
Mar 30, 2017 | 30.92 | 30.92 | 30.85 | 30.89 | 9,847 | +0.03(+0.11%) |
Mar 29, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 214 | -0.09(-0.30%) |
Mar 28, 2017 | 30.79 | 30.97 | 30.79 | 30.95 | 2,156 | +0.40(+1.31%) |
Mar 27, 2017 | 30.50 | 30.55 | 30.50 | 30.55 | 353 | -0.20(-0.64%) |
Mar 24, 2017 | 30.83 | 30.83 | 30.75 | 30.75 | 353 | -0.11(-0.36%) |
Mar 23, 2017 | 30.92 | 30.92 | 30.86 | 30.86 | 2,392 | +0.20(+0.65%) |
Mar 22, 2017 | 30.43 | 30.66 | 30.43 | 30.66 | 887 | +0.28(+0.92%) |
Mar 21, 2017 | 30.80 | 30.80 | 30.38 | 30.38 | 3,419 | -0.08(-0.28%) |
Mar 20, 2017 | 30.56 | 30.58 | 30.46 | 30.46 | 1,561 | +0.01(+0.03%) |
Mar 17, 2017 | 30.51 | 30.51 | 30.39 | 30.45 | 1,143 | +0.14(+0.45%) |
Mar 16, 2017 | 30.42 | 30.42 | 30.31 | 30.32 | 1,751 | +0.10(+0.34%) |
Mar 15, 2017 | 30.00 | 30.26 | 29.88 | 30.22 | 6,951 | +0.31(+1.05%) |
Mar 14, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 159 | -0.14(-0.48%) |
Mar 13, 2017 | 30.04 | 30.05 | 30.03 | 30.05 | 1,018 | +0.17(+0.56%) |
Mar 10, 2017 | 29.78 | 29.88 | 29.76 | 29.88 | 953 | +0.36(+1.22%) |
Mar 09, 2017 | 29.66 | 29.66 | 29.52 | 29.52 | 2,487 | -0.42(-1.39%) |
Mar 08, 2017 | 29.95 | 29.95 | 29.91 | 29.94 | 16,344 | +0.11(+0.36%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.80 | 29.83 | 2,098 | +0.09(+0.30%) |
Mar 06, 2017 | 29.75 | 29.77 | 29.74 | 29.74 | 25,463 | -0.09(-0.31%) |
Mar 03, 2017 | 29.86 | 29.86 | 29.83 | 29.83 | 943 | -0.03(-0.10%) |
Mar 02, 2017 | 30.11 | 30.11 | 29.86 | 29.86 | 506 | -0.40(-1.34%) |
Mar 01, 2017 | 30.17 | 30.27 | 30.17 | 30.27 | 997 | +0.42(+1.41%) |
Feb 28, 2017 | 29.91 | 29.91 | 29.78 | 29.85 | 4,714 | +0.06(+0.21%) |
Feb 27, 2017 | 29.93 | 29.98 | 29.78 | 29.78 | 2,711 | +0.04(+0.14%) |
Feb 24, 2017 | 29.77 | 29.77 | 29.74 | 29.74 | 603 | -0.37(-1.24%) |
Feb 23, 2017 | 30.33 | 30.33 | 30.11 | 30.11 | 16,656 | +0.19(+0.62%) |
Feb 22, 2017 | 29.85 | 29.93 | 29.85 | 29.93 | 523 | +0.31(+1.04%) |
Feb 21, 2017 | 29.58 | 29.62 | 29.54 | 29.62 | 671 | -0.02(-0.06%) |
Feb 17, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 29.66 | 29.66 | 29.49 | 29.58 | 8,811 | -0.18(-0.60%) |
Feb 15, 2017 | 29.64 | 29.76 | 29.64 | 29.76 | 707 | +0.32(+1.09%) |
Feb 14, 2017 | 29.49 | 29.49 | 29.44 | 29.44 | 242 | +0.07(+0.25%) |
Feb 13, 2017 | 29.32 | 29.36 | 29.32 | 29.36 | 430 | -0.19(-0.65%) |
Feb 10, 2017 | 29.38 | 29.55 | 29.38 | 29.55 | 268 | +0.18(+0.61%) |
Feb 09, 2017 | 29.36 | 29.47 | 29.30 | 29.38 | 5,989 | +0.03(+0.09%) |
Feb 08, 2017 | 29.35 | 29.35 | 29.35 | 29.35 | 241 | +0.12(+0.41%) |
Feb 07, 2017 | 29.24 | 29.24 | 29.23 | 29.23 | 767 | +0.06(+0.22%) |
Feb 06, 2017 | 29.18 | 29.18 | 29.17 | 29.17 | 425 | -0.03(-0.10%) |
Feb 03, 2017 | 29.10 | 29.20 | 29.10 | 29.20 | 4,431 | +0.04(+0.15%) |
Feb 02, 2017 | 29.11 | 29.16 | 29.11 | 29.16 | 2,004 | -0.03(-0.09%) |