Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.71 | 45.95 | 44.65 | 45.62 | 115,772 | +1.03(+2.31%) |
Nov 29, 2017 | 44.04 | 45.06 | 44.04 | 44.59 | 80,433 | +0.67(+1.52%) |
Nov 28, 2017 | 43.32 | 44.05 | 42.99 | 43.92 | 117,631 | +0.93(+2.17%) |
Nov 27, 2017 | 42.90 | 43.23 | 42.70 | 42.99 | 60,890 | +0.06(+0.13%) |
Nov 24, 2017 | 42.80 | 42.97 | 42.54 | 42.93 | 22,635 | +0.29(+0.67%) |
Nov 22, 2017 | 43.15 | 43.19 | 42.50 | 42.64 | 51,554 | -0.03(-0.07%) |
Nov 21, 2017 | 42.10 | 42.97 | 42.10 | 42.67 | 131,187 | +1.05(+2.52%) |
Nov 20, 2017 | 42.11 | 42.12 | 41.40 | 41.62 | 92,315 | -0.50(-1.18%) |
Nov 17, 2017 | 42.42 | 42.45 | 41.90 | 42.12 | 34,002 | -0.52(-1.23%) |
Nov 16, 2017 | 41.62 | 42.77 | 41.61 | 42.64 | 60,775 | +1.25(+3.02%) |
Nov 15, 2017 | 41.26 | 41.73 | 40.94 | 41.40 | 91,672 | -0.32(-0.78%) |
Nov 14, 2017 | 41.93 | 41.93 | 41.22 | 41.72 | 52,568 | -0.50(-1.17%) |
Nov 13, 2017 | 41.89 | 42.47 | 41.37 | 42.21 | 53,499 | +0.09(+0.20%) |
Nov 10, 2017 | 42.68 | 42.68 | 41.33 | 42.13 | 77,107 | -0.83(-1.93%) |
Nov 09, 2017 | 42.63 | 43.08 | 42.19 | 42.96 | 109,081 | -0.01(-0.02%) |
Nov 08, 2017 | 42.72 | 43.11 | 42.47 | 42.97 | 87,142 | +0.31(+0.74%) |
Nov 07, 2017 | 42.42 | 42.83 | 42.22 | 42.65 | 95,732 | +0.30(+0.72%) |
Nov 06, 2017 | 42.48 | 42.73 | 42.31 | 42.35 | 93,997 | -0.41(-0.96%) |
Nov 03, 2017 | 41.87 | 42.83 | 41.66 | 42.76 | 98,164 | +0.98(+2.35%) |
Nov 02, 2017 | 42.45 | 42.49 | 41.50 | 41.78 | 147,762 | -0.55(-1.31%) |
Nov 01, 2017 | 42.29 | 42.93 | 42.04 | 42.33 | 120,585 | +0.26(+0.61%) |
Oct 31, 2017 | 42.47 | 42.63 | 41.87 | 42.07 | 96,615 | -0.26(-0.61%) |
Oct 30, 2017 | 43.23 | 43.33 | 42.02 | 42.33 | 181,926 | -1.37(-3.14%) |
Oct 27, 2017 | 43.38 | 43.87 | 43.25 | 43.70 | 175,354 | +0.00(+0.00%) |
Oct 26, 2017 | 44.29 | 44.54 | 42.95 | 43.70 | 215,359 | -1.48(-3.27%) |
Oct 25, 2017 | 45.23 | 45.41 | 44.62 | 45.18 | 128,184 | -0.13(-0.29%) |
Oct 24, 2017 | 46.16 | 46.16 | 44.55 | 45.31 | 142,885 | -0.99(-2.14%) |
Oct 23, 2017 | 47.23 | 47.31 | 46.26 | 46.30 | 87,523 | -0.30(-0.63%) |
Oct 20, 2017 | 46.65 | 46.75 | 46.13 | 46.60 | 83,706 | +0.09(+0.18%) |
Oct 19, 2017 | 45.62 | 46.52 | 45.58 | 46.51 | 108,391 | +0.85(+1.86%) |
Oct 18, 2017 | 45.72 | 46.31 | 45.50 | 45.67 | 129,409 | +0.24(+0.52%) |
Oct 17, 2017 | 43.78 | 45.76 | 43.78 | 45.43 | 133,572 | +1.74(+3.99%) |
Oct 16, 2017 | 44.33 | 44.66 | 43.48 | 43.68 | 101,911 | -0.61(-1.38%) |
Oct 13, 2017 | 44.33 | 44.44 | 43.99 | 44.29 | 110,689 | -0.39(-0.87%) |
Oct 12, 2017 | 44.82 | 44.91 | 44.52 | 44.68 | 46,643 | -0.17(-0.38%) |
Oct 11, 2017 | 44.67 | 44.95 | 44.46 | 44.86 | 63,828 | +0.32(+0.73%) |
Oct 10, 2017 | 44.39 | 44.56 | 43.84 | 44.53 | 100,504 | +0.26(+0.58%) |
Oct 09, 2017 | 45.28 | 45.28 | 44.07 | 44.27 | 150,511 | -0.91(-2.00%) |
Oct 06, 2017 | 45.33 | 45.65 | 44.94 | 45.18 | 85,706 | -0.09(-0.19%) |
Oct 05, 2017 | 45.27 | 45.35 | 44.73 | 45.27 | 169,071 | +0.02(+0.04%) |
Oct 04, 2017 | 44.76 | 45.31 | 44.76 | 45.25 | 94,943 | +0.58(+1.29%) |
Oct 03, 2017 | 44.79 | 44.96 | 44.13 | 44.67 | 100,261 | +0.03(+0.07%) |
Oct 02, 2017 | 43.66 | 44.65 | 43.62 | 44.64 | 230,635 | +1.27(+2.92%) |
Sep 29, 2017 | 42.67 | 43.39 | 42.29 | 43.37 | 125,030 | +0.77(+1.81%) |
Sep 28, 2017 | 42.36 | 42.99 | 42.19 | 42.60 | 119,959 | +0.14(+0.34%) |
Sep 27, 2017 | 42.76 | 42.80 | 41.93 | 42.45 | 128,424 | -0.09(-0.20%) |
Sep 26, 2017 | 42.90 | 43.42 | 42.48 | 42.54 | 74,229 | -0.22(-0.51%) |
Sep 25, 2017 | 43.18 | 43.52 | 42.55 | 42.76 | 108,166 | -0.36(-0.84%) |
Sep 22, 2017 | 43.19 | 43.27 | 42.44 | 43.12 | 171,719 | -0.01(-0.02%) |
Sep 21, 2017 | 43.65 | 43.81 | 43.05 | 43.13 | 72,069 | -0.71(-1.61%) |
Sep 20, 2017 | 43.90 | 43.92 | 42.88 | 43.84 | 147,958 | +0.16(+0.37%) |
Sep 19, 2017 | 44.75 | 44.87 | 43.53 | 43.67 | 180,897 | -1.04(-2.32%) |
Sep 18, 2017 | 44.96 | 45.26 | 44.54 | 44.71 | 136,424 | -0.31(-0.70%) |
Sep 15, 2017 | 45.59 | 45.59 | 44.63 | 45.03 | 99,534 | -0.20(-0.44%) |
Sep 14, 2017 | 44.56 | 45.43 | 44.26 | 45.23 | 86,750 | +0.19(+0.42%) |
Sep 13, 2017 | 45.32 | 45.65 | 44.80 | 45.04 | 100,361 | -0.53(-1.17%) |
Sep 12, 2017 | 45.48 | 45.57 | 45.04 | 45.57 | 136,459 | +0.17(+0.38%) |
Sep 11, 2017 | 44.81 | 45.40 | 44.57 | 45.40 | 129,436 | +1.16(+2.63%) |
Sep 08, 2017 | 43.37 | 44.49 | 43.28 | 44.24 | 129,900 | +0.56(+1.29%) |
Sep 07, 2017 | 42.43 | 43.95 | 42.43 | 43.67 | 102,171 | +1.31(+3.08%) |
Sep 06, 2017 | 42.01 | 42.39 | 41.56 | 42.37 | 97,502 | +0.70(+1.67%) |
Sep 05, 2017 | 41.01 | 42.44 | 40.93 | 41.67 | 134,555 | -0.55(-1.31%) |
Sep 01, 2017 | 42.70 | 42.76 | 41.95 | 42.22 | 159,537 | -0.11(-0.27%) |
Aug 31, 2017 | 40.62 | 42.47 | 40.62 | 42.34 | 166,289 | +2.01(+4.99%) |
Aug 30, 2017 | 39.73 | 40.60 | 39.60 | 40.33 | 77,607 | +0.67(+1.68%) |
Aug 29, 2017 | 38.99 | 39.80 | 38.69 | 39.66 | 47,502 | +0.17(+0.43%) |
Aug 28, 2017 | 39.33 | 39.64 | 39.18 | 39.49 | 32,318 | +0.62(+1.59%) |
Aug 25, 2017 | 39.14 | 39.50 | 38.81 | 38.87 | 24,965 | +0.01(+0.02%) |
Aug 24, 2017 | 38.78 | 39.00 | 38.50 | 38.86 | 65,533 | +0.30(+0.77%) |
Aug 23, 2017 | 38.97 | 38.97 | 38.50 | 38.56 | 33,078 | -0.81(-2.06%) |
Aug 22, 2017 | 38.05 | 39.50 | 38.03 | 39.37 | 60,694 | +1.35(+3.56%) |
Aug 21, 2017 | 37.44 | 38.15 | 37.42 | 38.02 | 33,963 | +0.47(+1.24%) |
Aug 18, 2017 | 37.88 | 38.22 | 37.48 | 37.55 | 63,933 | -0.51(-1.33%) |
Aug 17, 2017 | 39.20 | 39.64 | 38.04 | 38.06 | 95,039 | -1.46(-3.69%) |
Aug 16, 2017 | 39.45 | 39.78 | 39.32 | 39.52 | 63,019 | +0.28(+0.70%) |
Aug 15, 2017 | 39.35 | 39.60 | 39.23 | 39.24 | 26,377 | +0.03(+0.07%) |
Aug 14, 2017 | 39.03 | 39.39 | 38.98 | 39.21 | 91,745 | +0.76(+1.98%) |
Aug 11, 2017 | 38.14 | 39.01 | 38.14 | 38.45 | 76,999 | +0.26(+0.67%) |
Aug 10, 2017 | 39.28 | 39.35 | 38.13 | 38.19 | 119,976 | -1.46(-3.68%) |
Aug 09, 2017 | 39.21 | 39.76 | 38.89 | 39.65 | 83,435 | +0.10(+0.27%) |
Aug 08, 2017 | 39.77 | 40.12 | 39.30 | 39.55 | 105,306 | -0.51(-1.26%) |
Aug 07, 2017 | 39.92 | 40.08 | 39.60 | 40.05 | 54,843 | +0.18(+0.45%) |
Aug 04, 2017 | 40.38 | 40.39 | 39.69 | 39.87 | 48,863 | -0.27(-0.67%) |
Aug 03, 2017 | 39.69 | 40.30 | 39.64 | 40.14 | 57,132 | +0.24(+0.60%) |
Aug 02, 2017 | 40.06 | 40.08 | 39.50 | 39.90 | 122,780 | -0.30(-0.74%) |
Aug 01, 2017 | 40.82 | 40.82 | 40.03 | 40.19 | 118,288 | -0.29(-0.71%) |
Jul 31, 2017 | 40.69 | 40.94 | 40.48 | 40.48 | 53,855 | -0.09(-0.21%) |
Jul 28, 2017 | 40.05 | 40.71 | 39.56 | 40.57 | 167,280 | +0.54(+1.36%) |
Jul 27, 2017 | 41.04 | 41.04 | 39.55 | 40.02 | 279,572 | -0.87(-2.12%) |
Jul 26, 2017 | 41.18 | 41.18 | 40.45 | 40.89 | 79,616 | -0.38(-0.92%) |
Jul 25, 2017 | 42.50 | 42.58 | 41.09 | 41.27 | 132,678 | -0.91(-2.15%) |
Jul 24, 2017 | 42.12 | 42.28 | 41.63 | 42.18 | 70,645 | +0.00(+0.00%) |
Jul 21, 2017 | 42.19 | 42.42 | 42.01 | 42.18 | 79,271 | -0.15(-0.36%) |
Jul 20, 2017 | 41.60 | 42.60 | 41.60 | 42.33 | 120,371 | +0.83(+2.00%) |
Jul 19, 2017 | 40.97 | 41.55 | 40.97 | 41.50 | 66,205 | +0.91(+2.23%) |
Jul 18, 2017 | 40.38 | 40.65 | 39.76 | 40.59 | 109,355 | +0.03(+0.07%) |
Jul 17, 2017 | 40.94 | 41.19 | 40.49 | 40.57 | 84,238 | -0.33(-0.82%) |
Jul 14, 2017 | 40.37 | 41.20 | 40.36 | 40.90 | 79,746 | +0.70(+1.73%) |
Jul 13, 2017 | 40.20 | 40.51 | 39.36 | 40.20 | 97,363 | +0.10(+0.26%) |
Jul 12, 2017 | 39.64 | 40.43 | 39.64 | 40.10 | 116,187 | +0.86(+2.19%) |
Jul 11, 2017 | 39.19 | 39.50 | 38.66 | 39.24 | 53,101 | -0.12(-0.31%) |
Jul 10, 2017 | 39.48 | 39.69 | 39.17 | 39.36 | 54,070 | -0.31(-0.77%) |
Jul 07, 2017 | 39.44 | 39.75 | 39.14 | 39.67 | 46,534 | +0.61(+1.56%) |
Jul 06, 2017 | 40.17 | 40.34 | 38.88 | 39.06 | 108,084 | -1.56(-3.85%) |
Jul 05, 2017 | 40.23 | 40.76 | 39.64 | 40.62 | 109,516 | +0.69(+1.72%) |
Jul 03, 2017 | 40.11 | 40.45 | 39.91 | 39.94 | 38,927 | +0.17(+0.43%) |
Jun 30, 2017 | 40.07 | 40.15 | 39.73 | 39.76 | 109,945 | -0.12(-0.31%) |
Jun 29, 2017 | 40.97 | 40.97 | 39.15 | 39.89 | 174,222 | -1.12(-2.72%) |
Jun 28, 2017 | 40.48 | 41.34 | 40.48 | 41.00 | 99,207 | +0.70(+1.73%) |
Jun 27, 2017 | 41.32 | 41.63 | 40.31 | 40.31 | 177,609 | -1.22(-2.94%) |
Jun 26, 2017 | 41.98 | 42.19 | 41.39 | 41.53 | 77,817 | -0.16(-0.39%) |
Jun 23, 2017 | 41.89 | 41.92 | 41.20 | 41.69 | 167,882 | -0.20(-0.48%) |
Jun 22, 2017 | 41.03 | 42.61 | 40.85 | 41.89 | 416,037 | +1.29(+3.17%) |
Jun 21, 2017 | 39.45 | 40.62 | 39.29 | 40.60 | 297,522 | +1.50(+3.83%) |
Jun 20, 2017 | 38.70 | 39.74 | 38.68 | 39.11 | 183,143 | +0.46(+1.18%) |
Jun 19, 2017 | 37.63 | 38.78 | 37.54 | 38.65 | 106,815 | +1.18(+3.16%) |
Jun 16, 2017 | 37.44 | 37.69 | 36.98 | 37.47 | 80,345 | +0.11(+0.31%) |
Jun 15, 2017 | 37.08 | 37.41 | 36.77 | 37.35 | 41,073 | -0.08(-0.20%) |
Jun 14, 2017 | 37.10 | 37.77 | 37.10 | 37.43 | 93,585 | +0.49(+1.32%) |
Jun 13, 2017 | 36.88 | 37.08 | 36.59 | 36.94 | 25,155 | +0.20(+0.54%) |
Jun 12, 2017 | 36.88 | 37.16 | 36.19 | 36.74 | 76,339 | -0.17(-0.46%) |
Jun 09, 2017 | 36.23 | 37.20 | 36.23 | 36.91 | 170,186 | +0.70(+1.92%) |
Jun 08, 2017 | 36.43 | 36.58 | 35.88 | 36.22 | 40,235 | -0.21(-0.58%) |
Jun 07, 2017 | 36.36 | 36.56 | 36.12 | 36.43 | 91,362 | +0.30(+0.82%) |
Jun 06, 2017 | 36.27 | 36.49 | 35.78 | 36.13 | 157,970 | -0.35(-0.97%) |
Jun 05, 2017 | 36.71 | 36.73 | 36.22 | 36.49 | 114,853 | -0.23(-0.62%) |
Jun 02, 2017 | 36.24 | 36.91 | 36.24 | 36.71 | 148,151 | +0.58(+1.61%) |
Jun 01, 2017 | 35.10 | 36.13 | 35.10 | 36.13 | 155,093 | +1.22(+3.50%) |
May 31, 2017 | 34.67 | 35.13 | 34.65 | 34.91 | 70,380 | +0.41(+1.19%) |
May 30, 2017 | 34.53 | 34.76 | 34.12 | 34.50 | 58,414 | -0.14(-0.41%) |
May 26, 2017 | 34.87 | 34.97 | 34.59 | 34.65 | 59,092 | -0.24(-0.68%) |
May 25, 2017 | 34.53 | 35.06 | 34.44 | 34.88 | 103,240 | +0.53(+1.55%) |
May 24, 2017 | 34.22 | 34.46 | 33.99 | 34.35 | 48,560 | +0.20(+0.59%) |
May 23, 2017 | 33.93 | 34.34 | 33.93 | 34.15 | 26,185 | +0.40(+1.19%) |
May 22, 2017 | 33.49 | 33.88 | 33.41 | 33.75 | 49,448 | +0.22(+0.65%) |
May 19, 2017 | 33.46 | 33.80 | 33.35 | 33.53 | 69,338 | +0.27(+0.80%) |
May 18, 2017 | 32.74 | 33.82 | 32.74 | 33.26 | 61,766 | +0.42(+1.28%) |
May 17, 2017 | 33.38 | 33.55 | 32.84 | 32.84 | 108,250 | -1.30(-3.80%) |
May 16, 2017 | 34.60 | 34.60 | 33.93 | 34.14 | 71,827 | -0.43(-1.24%) |
May 15, 2017 | 34.00 | 34.64 | 33.99 | 34.57 | 77,480 | +0.64(+1.88%) |
May 12, 2017 | 34.12 | 34.17 | 33.87 | 33.93 | 33,461 | -0.22(-0.64%) |
May 11, 2017 | 33.88 | 34.15 | 33.61 | 34.15 | 44,367 | +0.08(+0.22%) |
May 10, 2017 | 34.23 | 34.23 | 33.65 | 34.07 | 62,905 | -0.28(-0.80%) |
May 09, 2017 | 34.37 | 34.57 | 34.18 | 34.35 | 66,010 | +0.10(+0.28%) |
May 08, 2017 | 34.86 | 34.86 | 34.10 | 34.25 | 65,219 | -0.66(-1.88%) |
May 05, 2017 | 35.10 | 35.15 | 34.49 | 34.91 | 48,979 | -0.06(-0.16%) |
May 04, 2017 | 34.54 | 34.97 | 34.54 | 34.97 | 73,570 | +0.67(+1.95%) |
May 03, 2017 | 34.52 | 34.57 | 34.08 | 34.30 | 57,556 | -0.43(-1.24%) |
May 02, 2017 | 34.61 | 34.81 | 34.02 | 34.73 | 65,320 | +0.27(+0.77%) |
May 01, 2017 | 34.27 | 34.71 | 34.27 | 34.46 | 102,788 | +0.21(+0.61%) |
Apr 28, 2017 | 34.17 | 34.32 | 33.92 | 34.25 | 78,770 | +0.20(+0.59%) |
Apr 27, 2017 | 33.89 | 34.48 | 33.71 | 34.05 | 97,061 | +0.26(+0.76%) |
Apr 26, 2017 | 33.42 | 34.21 | 33.42 | 33.80 | 175,316 | +0.47(+1.40%) |
Apr 25, 2017 | 33.17 | 33.55 | 32.96 | 33.33 | 113,144 | +0.49(+1.48%) |
Apr 24, 2017 | 32.83 | 33.08 | 32.74 | 32.84 | 120,201 | +0.90(+2.80%) |
Apr 21, 2017 | 32.39 | 32.40 | 31.71 | 31.95 | 88,389 | -0.47(-1.44%) |
Apr 20, 2017 | 32.05 | 32.64 | 31.68 | 32.41 | 75,558 | +0.52(+1.64%) |
Apr 19, 2017 | 31.79 | 32.14 | 31.74 | 31.89 | 53,092 | +0.24(+0.75%) |
Apr 18, 2017 | 32.26 | 32.26 | 31.26 | 31.65 | 78,026 | -1.02(-3.12%) |
Apr 17, 2017 | 32.25 | 32.73 | 32.18 | 32.67 | 38,200 | +0.26(+0.79%) |
Apr 13, 2017 | 32.47 | 32.78 | 32.35 | 32.41 | 34,855 | -0.22(-0.67%) |
Apr 12, 2017 | 32.48 | 32.70 | 32.23 | 32.63 | 61,006 | -0.01(-0.03%) |
Apr 11, 2017 | 32.74 | 32.81 | 32.08 | 32.64 | 68,976 | -0.11(-0.35%) |
Apr 10, 2017 | 32.93 | 33.21 | 32.69 | 32.76 | 45,132 | -0.13(-0.41%) |
Apr 07, 2017 | 32.72 | 33.17 | 32.62 | 32.89 | 44,606 | +0.16(+0.50%) |
Apr 06, 2017 | 32.60 | 32.96 | 32.38 | 32.73 | 79,462 | +0.13(+0.41%) |
Apr 05, 2017 | 33.07 | 33.62 | 32.57 | 32.60 | 129,377 | -0.29(-0.87%) |
Apr 04, 2017 | 32.99 | 32.99 | 32.65 | 32.88 | 41,580 | -0.10(-0.32%) |
Apr 03, 2017 | 32.88 | 33.46 | 32.60 | 32.99 | 104,003 | +0.12(+0.38%) |
Mar 31, 2017 | 33.05 | 33.18 | 32.82 | 32.86 | 125,375 | -0.30(-0.89%) |
Mar 30, 2017 | 33.08 | 33.38 | 32.82 | 33.16 | 73,387 | +0.00(+0.00%) |
Mar 29, 2017 | 33.17 | 33.41 | 32.95 | 33.16 | 74,921 | +0.00(+0.00%) |
Mar 28, 2017 | 33.04 | 33.29 | 32.61 | 33.16 | 71,364 | +0.07(+0.20%) |
Mar 27, 2017 | 32.23 | 33.23 | 32.15 | 33.09 | 104,083 | -0.04(-0.12%) |
Mar 24, 2017 | 32.90 | 33.25 | 32.41 | 33.13 | 142,236 | +0.32(+0.99%) |
Mar 23, 2017 | 33.06 | 33.45 | 32.62 | 32.81 | 170,982 | -0.35(-1.06%) |
Mar 22, 2017 | 33.05 | 33.44 | 32.60 | 33.16 | 154,609 | +0.10(+0.29%) |
Mar 21, 2017 | 34.20 | 34.30 | 32.79 | 33.06 | 326,123 | -0.79(-2.34%) |
Mar 20, 2017 | 33.95 | 34.22 | 33.66 | 33.85 | 109,615 | -0.19(-0.56%) |
Mar 17, 2017 | 34.32 | 34.51 | 34.00 | 34.04 | 190,644 | -0.60(-1.73%) |
Mar 16, 2017 | 35.54 | 35.54 | 34.23 | 34.65 | 244,334 | -0.96(-2.70%) |
Mar 15, 2017 | 34.50 | 35.87 | 34.50 | 35.61 | 316,764 | +1.22(+3.55%) |
Mar 14, 2017 | 34.48 | 34.73 | 34.26 | 34.39 | 89,323 | -0.35(-1.02%) |
Mar 13, 2017 | 35.21 | 35.21 | 34.35 | 34.74 | 68,912 | -0.15(-0.44%) |
Mar 10, 2017 | 35.06 | 35.06 | 34.46 | 34.89 | 166,370 | +0.43(+1.24%) |
Mar 09, 2017 | 33.88 | 34.57 | 33.85 | 34.46 | 138,738 | +0.59(+1.75%) |
Mar 08, 2017 | 33.37 | 34.23 | 33.37 | 33.87 | 194,124 | +0.35(+1.05%) |
Mar 07, 2017 | 33.60 | 34.01 | 33.17 | 33.52 | 347,964 | -0.71(-2.09%) |
Mar 06, 2017 | 34.75 | 34.75 | 33.84 | 34.24 | 217,821 | -0.52(-1.51%) |
Mar 03, 2017 | 34.11 | 34.76 | 34.03 | 34.76 | 246,476 | +0.52(+1.53%) |
Mar 02, 2017 | 34.49 | 34.72 | 34.20 | 34.24 | 239,360 | -0.25(-0.72%) |
Mar 01, 2017 | 34.13 | 34.80 | 33.90 | 34.48 | 344,982 | +1.00(+2.99%) |
Feb 28, 2017 | 33.65 | 33.85 | 33.25 | 33.48 | 275,731 | -0.24(-0.71%) |
Feb 27, 2017 | 33.30 | 33.79 | 33.12 | 33.72 | 185,651 | +0.45(+1.35%) |
Feb 24, 2017 | 32.49 | 33.30 | 32.49 | 33.27 | 236,634 | +0.46(+1.39%) |
Feb 23, 2017 | 32.33 | 32.95 | 32.08 | 32.81 | 244,997 | +0.64(+1.99%) |
Feb 22, 2017 | 32.22 | 32.42 | 32.03 | 32.18 | 121,497 | -0.05(-0.15%) |
Feb 21, 2017 | 31.90 | 32.54 | 31.90 | 32.22 | 246,602 | +0.43(+1.35%) |
Feb 17, 2017 | 31.79 | 31.79 | 31.79 | 0 | +0.09(+0.27%) | |
Feb 16, 2017 | 31.78 | 31.94 | 31.05 | 31.71 | 293,837 | -0.14(-0.45%) |
Feb 15, 2017 | 30.61 | 32.01 | 30.61 | 31.85 | 312,897 | +1.08(+3.50%) |
Feb 14, 2017 | 30.07 | 30.80 | 29.95 | 30.77 | 224,643 | +0.65(+2.15%) |
Feb 13, 2017 | 29.81 | 30.16 | 29.73 | 30.13 | 200,448 | +0.50(+1.67%) |
Feb 10, 2017 | 29.39 | 29.77 | 29.33 | 29.63 | 98,809 | +0.21(+0.71%) |
Feb 09, 2017 | 28.89 | 29.64 | 28.80 | 29.42 | 130,185 | +0.39(+1.35%) |
Feb 08, 2017 | 28.74 | 29.16 | 28.42 | 29.03 | 170,764 | -0.14(-0.49%) |
Feb 07, 2017 | 29.24 | 29.55 | 28.94 | 29.17 | 243,154 | +0.07(+0.23%) |
Feb 06, 2017 | 28.94 | 29.12 | 28.73 | 29.11 | 245,701 | +0.00(+0.00%) |
Feb 03, 2017 | 28.93 | 29.13 | 28.61 | 29.11 | 204,545 | +0.50(+1.73%) |
Feb 02, 2017 | 28.31 | 28.72 | 28.05 | 28.61 | 233,911 | +0.10(+0.33%) |
Feb 01, 2017 | 28.11 | 28.58 | 27.82 | 28.52 | 237,797 | +0.62(+2.22%) |
Jan 31, 2017 | 26.29 | 27.91 | 26.22 | 27.90 | 276,926 | +1.16(+4.35%) |
Jan 30, 2017 | 26.83 | 26.98 | 26.36 | 26.73 | 207,346 | -0.34(-1.27%) |
Jan 27, 2017 | 26.60 | 27.15 | 26.60 | 27.08 | 166,156 | +0.57(+2.16%) |
Jan 26, 2017 | 26.98 | 27.04 | 26.46 | 26.50 | 109,386 | -0.56(-2.08%) |
Jan 25, 2017 | 26.33 | 27.12 | 26.33 | 27.07 | 143,037 | +0.71(+2.68%) |
Jan 24, 2017 | 26.82 | 26.82 | 25.97 | 26.36 | 205,084 | -0.54(-2.02%) |
Jan 23, 2017 | 27.17 | 27.33 | 26.68 | 26.90 | 163,215 | -0.38(-1.40%) |
Jan 20, 2017 | 27.55 | 27.87 | 27.19 | 27.29 | 139,536 | -0.22(-0.80%) |
Jan 19, 2017 | 27.98 | 28.03 | 27.36 | 27.50 | 111,203 | -0.53(-1.90%) |
Jan 18, 2017 | 28.31 | 28.33 | 27.86 | 28.04 | 84,694 | -0.13(-0.47%) |
Jan 17, 2017 | 27.64 | 28.26 | 27.44 | 28.17 | 152,963 | -0.38(-1.34%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.33%) | |
Jan 12, 2017 | 28.06 | 28.54 | 27.84 | 28.46 | 173,135 | +0.07(+0.24%) |
Jan 11, 2017 | 29.36 | 29.72 | 27.60 | 28.39 | 349,878 | -0.92(-3.15%) |
Jan 10, 2017 | 29.18 | 29.80 | 28.98 | 29.32 | 219,478 | +0.31(+1.05%) |
Jan 09, 2017 | 28.75 | 29.14 | 28.38 | 29.01 | 123,061 | +0.35(+1.23%) |
Jan 06, 2017 | 28.55 | 28.87 | 28.15 | 28.66 | 116,829 | +0.31(+1.08%) |
Jan 05, 2017 | 27.93 | 28.42 | 27.84 | 28.35 | 146,875 | +0.42(+1.50%) |
Jan 04, 2017 | 27.44 | 28.19 | 27.44 | 27.93 | 203,439 | +0.59(+2.16%) |
Jan 03, 2017 | 26.98 | 27.35 | 26.66 | 27.34 | 184,533 | +1.06(+4.03%) |
Dec 30, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.04%) | |
Dec 29, 2016 | 26.42 | 26.84 | 26.42 | 26.56 | 55,796 | +0.04(+0.14%) |
Dec 28, 2016 | 27.13 | 27.13 | 26.47 | 26.52 | 100,340 | -0.54(-2.01%) |
Dec 27, 2016 | 27.07 | 27.55 | 27.03 | 27.07 | 93,078 | +0.10(+0.39%) |
Dec 23, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.64(+2.43%) | |
Dec 22, 2016 | 26.21 | 26.36 | 25.85 | 26.32 | 100,479 | +0.11(+0.44%) |
Dec 21, 2016 | 26.64 | 26.78 | 26.12 | 26.21 | 140,348 | -0.47(-1.75%) |
Dec 20, 2016 | 26.99 | 26.99 | 26.54 | 26.68 | 76,957 | -0.03(-0.11%) |
Dec 19, 2016 | 27.15 | 27.51 | 26.66 | 26.70 | 140,053 | -0.44(-1.62%) |
Dec 16, 2016 | 27.17 | 27.44 | 26.88 | 27.14 | 133,415 | +0.09(+0.32%) |
Dec 15, 2016 | 26.81 | 27.13 | 26.60 | 27.06 | 143,388 | +0.46(+1.72%) |
Dec 14, 2016 | 26.90 | 27.38 | 26.27 | 26.60 | 262,323 | -0.31(-1.13%) |
Dec 13, 2016 | 26.57 | 27.07 | 26.56 | 26.90 | 166,817 | +0.54(+2.06%) |
Dec 12, 2016 | 25.83 | 26.42 | 25.83 | 26.36 | 237,537 | +0.41(+1.58%) |
Dec 09, 2016 | 25.26 | 26.08 | 25.26 | 25.95 | 240,032 | +0.95(+3.81%) |
Dec 08, 2016 | 24.58 | 25.10 | 24.25 | 25.00 | 205,926 | +0.14(+0.58%) |
Dec 07, 2016 | 24.93 | 24.93 | 23.85 | 24.85 | 298,005 | -0.69(-2.69%) |
Dec 06, 2016 | 25.46 | 25.57 | 25.15 | 25.54 | 91,684 | +0.18(+0.71%) |
Dec 05, 2016 | 25.85 | 25.85 | 25.12 | 25.36 | 163,404 | -0.12(-0.49%) |
Dec 02, 2016 | 25.30 | 25.79 | 25.30 | 25.48 | 110,987 | +0.19(+0.75%) |