Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.48 | 42.58 | 42.48 | 42.58 | 923 | +0.17(+0.40%) |
Nov 29, 2017 | 42.66 | 42.66 | 42.41 | 42.41 | 3,465 | +0.25(+0.59%) |
Nov 28, 2017 | 42.15 | 42.16 | 42.15 | 42.16 | 1,136 | -0.11(-0.26%) |
Nov 27, 2017 | 42.27 | 42.27 | 42.27 | 42.27 | 131 | +0.05(+0.11%) |
Nov 24, 2017 | 42.16 | 42.22 | 42.13 | 42.22 | 1,230 | +0.21(+0.51%) |
Nov 22, 2017 | 41.93 | 42.08 | 41.91 | 42.01 | 2,759 | +0.14(+0.33%) |
Nov 21, 2017 | 41.87 | 41.87 | 41.81 | 41.87 | 1,561 | +0.30(+0.72%) |
Nov 20, 2017 | 41.30 | 41.73 | 41.30 | 41.57 | 4,701 | +0.26(+0.63%) |
Nov 17, 2017 | 41.40 | 41.43 | 41.31 | 41.31 | 2,026 | -0.15(-0.36%) |
Nov 16, 2017 | 41.50 | 41.50 | 41.36 | 41.46 | 2,006 | +0.48(+1.17%) |
Nov 15, 2017 | 40.93 | 40.98 | 40.93 | 40.98 | 456 | -0.25(-0.61%) |
Nov 14, 2017 | 41.11 | 41.24 | 41.11 | 41.23 | 1,620 | +0.19(+0.47%) |
Nov 13, 2017 | 41.04 | 41.19 | 41.04 | 41.04 | 1,102 | -0.88(-2.10%) |
Nov 10, 2017 | 41.97 | 41.97 | 41.80 | 41.92 | 4,362 | +0.25(+0.60%) |
Nov 09, 2017 | 41.73 | 41.73 | 41.67 | 41.67 | 487 | -0.30(-0.71%) |
Nov 08, 2017 | 42.17 | 42.17 | 41.72 | 41.97 | 1,534 | -0.18(-0.43%) |
Nov 07, 2017 | 42.21 | 42.21 | 42.15 | 42.15 | 720 | -0.36(-0.84%) |
Nov 06, 2017 | 42.35 | 42.52 | 42.35 | 42.51 | 1,169 | +0.28(+0.67%) |
Nov 03, 2017 | 42.30 | 42.36 | 42.20 | 42.23 | 1,298 | +0.25(+0.58%) |
Nov 02, 2017 | 42.47 | 42.47 | 41.97 | 41.98 | 11,640 | -0.72(-1.69%) |
Nov 01, 2017 | 42.84 | 42.87 | 42.70 | 42.70 | 515 | +0.20(+0.48%) |
Oct 31, 2017 | 42.50 | 42.50 | 42.50 | 42.50 | 1,164 | +0.36(+0.85%) |
Oct 30, 2017 | 41.98 | 42.14 | 41.98 | 42.14 | 2,098 | +0.51(+1.23%) |
Oct 27, 2017 | 41.72 | 41.72 | 41.63 | 41.63 | 809 | -0.25(-0.60%) |
Oct 26, 2017 | 41.96 | 42.08 | 41.88 | 41.88 | 785 | -0.11(-0.27%) |
Oct 25, 2017 | 41.95 | 42.05 | 41.76 | 41.99 | 6,693 | +0.40(+0.97%) |
Oct 24, 2017 | 41.50 | 41.59 | 41.50 | 41.59 | 203 | -0.07(-0.16%) |
Oct 23, 2017 | 41.64 | 41.66 | 41.64 | 41.66 | 387 | -0.04(-0.10%) |
Oct 20, 2017 | 41.70 | 41.70 | 41.70 | 41.70 | 283 | -0.10(-0.24%) |
Oct 19, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 445 | -0.05(-0.12%) |
Oct 18, 2017 | 41.85 | 41.85 | 41.85 | 41.85 | 426 | +0.13(+0.31%) |
Oct 17, 2017 | 41.81 | 41.81 | 41.72 | 41.72 | 680 | -0.46(-1.09%) |
Oct 16, 2017 | 42.28 | 42.28 | 42.18 | 42.18 | 854 | -0.30(-0.71%) |
Oct 13, 2017 | 42.48 | 42.48 | 42.48 | 42.48 | 524 | +0.34(+0.81%) |
Oct 12, 2017 | 42.00 | 42.15 | 42.00 | 42.14 | 698 | +0.44(+1.06%) |
Oct 11, 2017 | 41.69 | 41.84 | 41.69 | 41.70 | 723 | +0.02(+0.04%) |
Oct 10, 2017 | 41.59 | 41.76 | 41.59 | 41.68 | 1,330 | +0.17(+0.42%) |
Oct 09, 2017 | 41.41 | 41.51 | 41.41 | 41.51 | 300 | +0.26(+0.64%) |
Oct 06, 2017 | 41.27 | 41.29 | 41.24 | 41.24 | 511 | -0.14(-0.33%) |
Oct 05, 2017 | 41.33 | 41.41 | 41.31 | 41.38 | 1,193 | -0.15(-0.37%) |
Oct 04, 2017 | 41.69 | 41.77 | 41.53 | 41.53 | 2,407 | -0.22(-0.52%) |
Oct 03, 2017 | 41.60 | 41.75 | 41.60 | 41.75 | 775 | +0.19(+0.47%) |
Oct 02, 2017 | 41.52 | 41.56 | 41.52 | 41.56 | 648 | -0.15(-0.37%) |
Sep 29, 2017 | 41.77 | 41.77 | 41.49 | 41.71 | 2,333 | +0.24(+0.57%) |
Sep 28, 2017 | 41.38 | 41.47 | 41.38 | 41.47 | 618 | +0.44(+1.08%) |
Sep 27, 2017 | 41.01 | 41.14 | 41.01 | 41.03 | 41,421 | -0.21(-0.51%) |
Sep 26, 2017 | 41.26 | 41.26 | 41.10 | 41.24 | 1,581 | -0.08(-0.19%) |
Sep 25, 2017 | 41.55 | 41.55 | 41.22 | 41.32 | 1,598 | -0.01(-0.02%) |
Sep 22, 2017 | 41.42 | 41.42 | 41.32 | 41.33 | 1,341 | -0.01(-0.02%) |
Sep 21, 2017 | 41.22 | 41.37 | 41.19 | 41.34 | 1,801 | +0.03(+0.07%) |
Sep 20, 2017 | 41.42 | 41.50 | 41.31 | 41.31 | 2,147 | +0.01(+0.02%) |
Sep 19, 2017 | 41.40 | 41.40 | 41.30 | 41.30 | 513 | +0.09(+0.22%) |
Sep 18, 2017 | 41.35 | 41.43 | 41.17 | 41.21 | 1,046 | +0.07(+0.17%) |
Sep 15, 2017 | 41.33 | 41.34 | 41.14 | 41.14 | 7,952 | -0.03(-0.07%) |
Sep 14, 2017 | 41.14 | 41.17 | 41.14 | 41.17 | 800 | +0.63(+1.55%) |
Sep 13, 2017 | 40.68 | 40.69 | 40.54 | 40.54 | 2,142 | -0.38(-0.93%) |
Sep 12, 2017 | 41.05 | 41.12 | 40.90 | 40.92 | 64,657 | +0.13(+0.32%) |
Sep 11, 2017 | 40.70 | 40.80 | 40.70 | 40.79 | 1,741 | +0.21(+0.52%) |
Sep 08, 2017 | 40.43 | 40.62 | 40.43 | 40.58 | 894 | +0.19(+0.47%) |
Sep 07, 2017 | 40.14 | 40.40 | 40.14 | 40.39 | 2,312 | +0.19(+0.48%) |
Sep 06, 2017 | 40.13 | 40.20 | 40.13 | 40.20 | 341 | +0.18(+0.44%) |
Sep 05, 2017 | 40.02 | 40.02 | 40.02 | 40.02 | 260 | -0.04(-0.11%) |
Sep 01, 2017 | 40.13 | 40.13 | 39.96 | 40.07 | 2,698 | +0.18(+0.46%) |
Aug 31, 2017 | 39.88 | 39.88 | 39.76 | 39.88 | 717 | +0.20(+0.51%) |
Aug 30, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,519 | +0.35(+0.90%) |
Aug 29, 2017 | 39.39 | 39.39 | 39.33 | 39.33 | 1,794 | -0.19(-0.49%) |
Aug 28, 2017 | 39.52 | 39.52 | 39.52 | 39.52 | 148 | +0.15(+0.38%) |
Aug 25, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 42 | -0.03(-0.08%) |
Aug 24, 2017 | 39.40 | 39.40 | 39.40 | 39.40 | 259 | +0.18(+0.46%) |
Aug 23, 2017 | 39.25 | 39.25 | 39.20 | 39.22 | 2,507 | -0.11(-0.28%) |
Aug 22, 2017 | 39.41 | 39.41 | 39.33 | 39.33 | 482 | -0.18(-0.46%) |
Aug 21, 2017 | 39.30 | 39.56 | 39.30 | 39.51 | 2,958 | +0.16(+0.41%) |
Aug 18, 2017 | 39.23 | 39.37 | 39.22 | 39.35 | 2,107 | -0.51(-1.28%) |
Aug 17, 2017 | 39.86 | 39.86 | 39.86 | 39.86 | 27 | +0.00(+0.00%) |
Aug 16, 2017 | 39.79 | 39.86 | 39.72 | 39.86 | 2,009 | +0.41(+1.04%) |
Aug 15, 2017 | 39.45 | 39.45 | 39.45 | 39.45 | 496 | -0.17(-0.44%) |
Aug 14, 2017 | 39.57 | 39.62 | 39.57 | 39.62 | 664 | +0.03(+0.08%) |
Aug 11, 2017 | 39.37 | 39.59 | 39.37 | 39.59 | 51,108 | -0.10(-0.25%) |
Aug 10, 2017 | 39.69 | 39.69 | 39.64 | 39.69 | 50,988 | -0.45(-1.12%) |
Aug 09, 2017 | 40.14 | 40.14 | 40.14 | 40.14 | 1,481 | +0.00(+0.00%) |
Aug 08, 2017 | 40.09 | 40.21 | 40.09 | 40.14 | 2,552 | -0.13(-0.33%) |
Aug 07, 2017 | 40.26 | 40.37 | 40.24 | 40.27 | 804 | +0.04(+0.10%) |
Aug 04, 2017 | 40.41 | 40.41 | 40.23 | 40.23 | 513 | -0.20(-0.50%) |
Aug 03, 2017 | 40.59 | 40.59 | 40.38 | 40.43 | 998 | -0.09(-0.22%) |
Aug 02, 2017 | 40.59 | 40.59 | 40.52 | 40.52 | 1,398 | -0.15(-0.37%) |
Aug 01, 2017 | 40.70 | 40.70 | 40.59 | 40.67 | 2,709 | +0.45(+1.12%) |
Jul 31, 2017 | 40.27 | 40.27 | 40.22 | 40.22 | 806 | +0.14(+0.35%) |
Jul 28, 2017 | 40.02 | 40.09 | 40.01 | 40.08 | 7,070 | -0.07(-0.17%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.97 | 40.15 | 1,656 | +0.55(+1.38%) |
Jul 26, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 103 | +0.00(+0.00%) |
Jul 25, 2017 | 39.70 | 39.70 | 39.60 | 39.60 | 1,584 | +0.27(+0.68%) |
Jul 24, 2017 | 39.34 | 39.34 | 39.28 | 39.34 | 732 | +0.06(+0.16%) |
Jul 21, 2017 | 39.28 | 39.28 | 39.28 | 39.28 | 358 | -0.18(-0.44%) |
Jul 20, 2017 | 39.29 | 39.45 | 39.26 | 39.45 | 2,017 | +0.22(+0.56%) |
Jul 19, 2017 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.02(+0.05%) |
Jul 18, 2017 | 39.06 | 39.21 | 39.02 | 39.21 | 2,324 | +0.14(+0.36%) |
Jul 17, 2017 | 39.02 | 39.08 | 38.97 | 39.07 | 3,036 | +0.07(+0.18%) |
Jul 14, 2017 | 38.75 | 39.00 | 38.75 | 39.00 | 3,125 | +0.65(+1.69%) |
Jul 13, 2017 | 38.52 | 38.62 | 38.35 | 38.35 | 2,543 | +0.11(+0.28%) |
Jul 12, 2017 | 38.22 | 38.26 | 38.22 | 38.24 | 1,139 | +0.32(+0.86%) |
Jul 11, 2017 | 37.95 | 37.95 | 37.79 | 37.92 | 755 | -0.34(-0.89%) |
Jul 10, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 81 | +0.00(+0.00%) |
Jul 07, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 232 | -0.20(-0.52%) |
Jul 06, 2017 | 38.61 | 38.61 | 38.42 | 38.46 | 4,663 | -0.10(-0.25%) |
Jul 05, 2017 | 38.69 | 38.69 | 38.56 | 38.56 | 717 | -0.04(-0.11%) |
Jul 03, 2017 | 38.60 | 38.60 | 38.60 | 38.60 | 105 | +0.00(+0.00%) |
Jun 30, 2017 | 38.46 | 38.80 | 38.46 | 38.60 | 2,614 | +0.15(+0.38%) |
Jun 29, 2017 | 38.52 | 38.56 | 38.45 | 38.45 | 2,879 | -0.42(-1.07%) |
Jun 28, 2017 | 38.87 | 38.87 | 38.87 | 38.87 | 191 | +0.62(+1.61%) |
Jun 27, 2017 | 38.14 | 38.25 | 38.14 | 38.25 | 2,496 | -0.07(-0.19%) |
Jun 26, 2017 | 38.40 | 38.40 | 38.32 | 38.32 | 404 | -0.17(-0.43%) |
Jun 23, 2017 | 38.39 | 38.49 | 38.39 | 38.49 | 513 | +0.28(+0.72%) |
Jun 22, 2017 | 38.19 | 38.21 | 38.19 | 38.21 | 429 | -0.01(-0.02%) |
Jun 21, 2017 | 38.17 | 38.22 | 38.17 | 38.22 | 1,101 | +0.01(+0.03%) |
Jun 20, 2017 | 38.39 | 38.53 | 38.21 | 38.21 | 2,539 | -1.28(-3.24%) |
Jun 19, 2017 | 39.49 | 39.49 | 39.49 | 39.49 | 78 | +0.00(+0.00%) |
Jun 16, 2017 | 39.34 | 39.49 | 39.32 | 39.49 | 485 | +0.79(+2.04%) |
Jun 15, 2017 | 38.59 | 38.78 | 38.37 | 38.70 | 1,900 | -1.01(-2.55%) |
Jun 14, 2017 | 39.71 | 39.71 | 39.71 | 39.71 | 439 | +0.32(+0.80%) |
Jun 13, 2017 | 39.01 | 39.42 | 39.01 | 39.39 | 3,443 | +0.64(+1.64%) |
Jun 12, 2017 | 38.98 | 38.98 | 38.76 | 38.76 | 811 | -0.34(-0.87%) |
Jun 09, 2017 | 39.57 | 39.57 | 39.01 | 39.10 | 4,992 | -0.74(-1.85%) |
Jun 08, 2017 | 39.74 | 39.84 | 39.74 | 39.84 | 1,440 | +0.24(+0.59%) |
Jun 07, 2017 | 39.60 | 39.73 | 39.56 | 39.60 | 89,203 | +0.03(+0.08%) |
Jun 06, 2017 | 39.73 | 39.73 | 39.43 | 39.57 | 5,425 | -0.48(-1.19%) |
Jun 05, 2017 | 40.05 | 40.05 | 40.05 | 40.05 | 201 | -0.19(-0.48%) |
Jun 02, 2017 | 40.01 | 40.24 | 40.01 | 40.24 | 775 | -0.00(-0.00%) |
Jun 01, 2017 | 39.90 | 40.24 | 39.90 | 40.24 | 2,890 | +0.45(+1.13%) |
May 31, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 550 | +0.02(+0.05%) |
May 30, 2017 | 39.77 | 39.77 | 39.77 | 39.77 | 246 | +0.00(+0.00%) |
May 26, 2017 | 40.09 | 40.09 | 39.74 | 39.77 | 2,411 | -0.38(-0.93%) |
May 25, 2017 | 40.16 | 40.16 | 40.15 | 40.15 | 1,749 | +0.17(+0.41%) |
May 24, 2017 | 40.08 | 40.08 | 39.98 | 39.98 | 390 | -0.19(-0.47%) |
May 23, 2017 | 40.20 | 40.26 | 40.06 | 40.17 | 2,646 | +0.03(+0.07%) |
May 22, 2017 | 40.37 | 40.37 | 40.10 | 40.14 | 2,462 | +0.11(+0.27%) |
May 19, 2017 | 39.99 | 40.05 | 39.99 | 40.03 | 991 | +0.64(+1.64%) |
May 18, 2017 | 39.39 | 39.39 | 39.39 | 39.39 | 232 | +0.06(+0.15%) |
May 17, 2017 | 39.64 | 39.83 | 39.33 | 39.33 | 3,783 | -0.31(-0.78%) |
May 16, 2017 | 39.69 | 39.69 | 39.64 | 39.64 | 479 | +0.15(+0.38%) |
May 15, 2017 | 39.50 | 39.59 | 39.49 | 39.49 | 5,698 | +0.01(+0.02%) |
May 12, 2017 | 39.53 | 39.56 | 39.48 | 39.48 | 2,305 | -0.11(-0.27%) |
May 11, 2017 | 39.59 | 39.59 | 39.59 | 39.59 | 336 | -0.18(-0.46%) |
May 10, 2017 | 39.79 | 39.79 | 39.77 | 39.77 | 912 | -0.02(-0.05%) |
May 09, 2017 | 39.83 | 39.83 | 39.66 | 39.79 | 1,433 | -0.01(-0.03%) |
May 08, 2017 | 39.80 | 39.80 | 39.66 | 39.80 | 2,272 | +0.21(+0.54%) |
May 05, 2017 | 39.50 | 39.60 | 39.50 | 39.59 | 25,724 | +0.20(+0.50%) |
May 04, 2017 | 39.20 | 39.39 | 39.20 | 39.39 | 1,341 | +0.10(+0.25%) |
May 03, 2017 | 39.30 | 39.35 | 39.29 | 39.29 | 1,426 | -0.38(-0.96%) |
May 02, 2017 | 39.42 | 39.68 | 39.42 | 39.67 | 5,297 | +0.31(+0.80%) |
May 01, 2017 | 39.06 | 39.42 | 39.06 | 39.36 | 3,503 | +0.06(+0.15%) |
Apr 28, 2017 | 39.08 | 39.31 | 39.08 | 39.30 | 1,891 | +0.33(+0.85%) |
Apr 27, 2017 | 38.97 | 38.97 | 38.97 | 38.97 | 262 | +0.00(+0.00%) |
Apr 26, 2017 | 38.79 | 38.97 | 38.79 | 38.97 | 1,869 | +0.18(+0.46%) |
Apr 25, 2017 | 38.64 | 38.79 | 38.64 | 38.79 | 4,149 | +0.18(+0.47%) |
Apr 24, 2017 | 38.30 | 38.71 | 38.30 | 38.61 | 3,943 | +0.47(+1.23%) |
Apr 21, 2017 | 38.06 | 38.14 | 38.06 | 38.14 | 700 | -0.02(-0.05%) |
Apr 20, 2017 | 38.27 | 38.27 | 38.16 | 38.16 | 3,958 | +0.08(+0.21%) |
Apr 19, 2017 | 38.21 | 38.21 | 38.08 | 38.08 | 5,240 | -0.02(-0.05%) |
Apr 18, 2017 | 37.82 | 38.10 | 37.82 | 38.10 | 3,715 | +0.43(+1.15%) |
Apr 17, 2017 | 38.02 | 38.02 | 37.67 | 37.67 | 7,200 | +0.07(+0.18%) |
Apr 13, 2017 | 37.60 | 37.60 | 37.55 | 37.60 | 1,950 | +0.18(+0.48%) |
Apr 12, 2017 | 37.43 | 37.43 | 37.38 | 37.42 | 2,625 | +0.18(+0.48%) |
Apr 11, 2017 | 36.96 | 37.34 | 36.96 | 37.24 | 1,904 | +0.34(+0.93%) |
Apr 10, 2017 | 36.64 | 36.91 | 36.64 | 36.90 | 1,543 | +0.26(+0.70%) |
Apr 07, 2017 | 36.64 | 36.64 | 36.64 | 36.64 | 233 | -0.04(-0.11%) |
Apr 06, 2017 | 36.81 | 36.81 | 36.53 | 36.68 | 16,564 | -0.20(-0.54%) |
Apr 05, 2017 | 36.74 | 36.88 | 36.50 | 36.88 | 2,345 | +0.45(+1.24%) |
Apr 04, 2017 | 36.40 | 36.54 | 36.34 | 36.43 | 6,438 | +0.13(+0.36%) |
Apr 03, 2017 | 36.21 | 36.38 | 36.21 | 36.30 | 715 | -0.29(-0.79%) |
Mar 31, 2017 | 36.59 | 36.59 | 36.59 | 36.59 | 950 | +0.27(+0.74%) |
Mar 30, 2017 | 36.41 | 36.41 | 36.32 | 36.32 | 1,303 | +0.12(+0.33%) |
Mar 29, 2017 | 36.15 | 36.21 | 36.11 | 36.20 | 1,462 | -0.04(-0.12%) |
Mar 28, 2017 | 36.28 | 36.42 | 36.21 | 36.24 | 2,525 | -0.10(-0.27%) |
Mar 27, 2017 | 36.30 | 36.45 | 36.30 | 36.34 | 1,400 | +0.08(+0.22%) |
Mar 24, 2017 | 36.26 | 36.26 | 36.26 | 36.26 | 283 | -0.01(-0.03%) |
Mar 23, 2017 | 36.34 | 36.34 | 36.27 | 36.27 | 340 | +0.31(+0.86%) |
Mar 22, 2017 | 35.66 | 35.96 | 35.65 | 35.96 | 1,883 | -0.18(-0.50%) |
Mar 21, 2017 | 36.52 | 36.52 | 36.13 | 36.14 | 1,052 | -0.04(-0.11%) |
Mar 20, 2017 | 36.32 | 36.32 | 36.15 | 36.18 | 2,041 | +0.01(+0.04%) |
Mar 17, 2017 | 35.98 | 36.17 | 35.95 | 36.17 | 2,121 | +0.83(+2.34%) |
Mar 16, 2017 | 35.34 | 35.34 | 35.34 | 35.34 | 154 | +0.00(+0.00%) |
Mar 15, 2017 | 35.34 | 35.34 | 35.34 | 35.34 | 113 | +0.00(+0.00%) |
Mar 14, 2017 | 35.33 | 35.36 | 35.32 | 35.34 | 1,637 | -0.36(-1.01%) |
Mar 13, 2017 | 35.77 | 35.77 | 35.70 | 35.70 | 1,011 | +0.31(+0.89%) |
Mar 10, 2017 | 35.38 | 35.45 | 35.38 | 35.39 | 795 | +0.17(+0.49%) |
Mar 09, 2017 | 35.24 | 35.25 | 35.21 | 35.21 | 332 | -0.00(-0.01%) |
Mar 08, 2017 | 35.50 | 35.50 | 35.21 | 35.21 | 580 | -0.21(-0.58%) |
Mar 07, 2017 | 35.53 | 35.53 | 35.41 | 35.42 | 3,527 | -0.12(-0.33%) |
Mar 06, 2017 | 35.54 | 35.59 | 35.53 | 35.54 | 13,510 | -0.24(-0.68%) |
Mar 03, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 94 | +0.00(+0.00%) |
Mar 02, 2017 | 35.76 | 35.78 | 35.70 | 35.78 | 1,461 | -0.10(-0.28%) |
Mar 01, 2017 | 35.85 | 35.95 | 35.85 | 35.88 | 2,228 | +0.16(+0.46%) |
Feb 28, 2017 | 35.91 | 35.91 | 35.72 | 35.72 | 2,632 | +0.09(+0.24%) |
Feb 27, 2017 | 35.63 | 35.63 | 35.63 | 35.63 | 106 | -0.07(-0.20%) |
Feb 24, 2017 | 35.72 | 35.79 | 35.65 | 35.70 | 10,616 | -0.40(-1.11%) |
Feb 23, 2017 | 36.00 | 36.12 | 36.00 | 36.10 | 1,706 | +0.23(+0.65%) |
Feb 22, 2017 | 35.92 | 35.92 | 35.87 | 35.87 | 608 | -0.17(-0.46%) |
Feb 21, 2017 | 35.77 | 36.13 | 35.70 | 36.03 | 11,938 | -0.11(-0.29%) |
Feb 17, 2017 | 36.14 | 36.14 | 36.14 | 0 | +0.07(+0.21%) | |
Feb 16, 2017 | 36.00 | 36.07 | 36.00 | 36.07 | 1,768 | -0.25(-0.69%) |
Feb 15, 2017 | 36.31 | 36.31 | 36.31 | 36.31 | 236 | -0.05(-0.12%) |
Feb 14, 2017 | 36.27 | 36.39 | 36.06 | 36.36 | 110,778 | +0.15(+0.41%) |
Feb 13, 2017 | 36.21 | 36.26 | 36.21 | 36.21 | 4,017 | +0.16(+0.45%) |
Feb 10, 2017 | 35.72 | 36.05 | 35.72 | 36.05 | 5,461 | +0.14(+0.39%) |
Feb 09, 2017 | 35.93 | 36.15 | 35.91 | 35.91 | 2,093 | -0.13(-0.36%) |
Feb 08, 2017 | 35.79 | 36.13 | 35.79 | 36.04 | 16,921 | +0.07(+0.20%) |
Feb 07, 2017 | 35.59 | 35.97 | 35.59 | 35.97 | 198,508 | +0.57(+1.62%) |
Feb 06, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 82 | +0.00(+0.00%) |
Feb 03, 2017 | 35.57 | 35.59 | 35.40 | 35.40 | 1,844 | +0.12(+0.34%) |
Feb 02, 2017 | 35.51 | 35.52 | 35.28 | 35.28 | 8,068 | -0.39(-1.09%) |
Feb 01, 2017 | 35.71 | 35.74 | 35.55 | 35.66 | 5,551 | +0.34(+0.98%) |
Jan 31, 2017 | 35.00 | 35.32 | 35.00 | 35.32 | 33,177 | +0.58(+1.67%) |
Jan 30, 2017 | 34.65 | 34.81 | 34.65 | 34.74 | 8,538 | -0.34(-0.97%) |
Jan 27, 2017 | 35.08 | 35.14 | 35.03 | 35.08 | 1,473 | -0.02(-0.06%) |
Jan 26, 2017 | 35.06 | 35.10 | 34.96 | 35.10 | 6,007 | -0.07(-0.20%) |
Jan 25, 2017 | 34.90 | 35.24 | 34.90 | 35.17 | 6,595 | +0.35(+1.01%) |
Jan 24, 2017 | 34.77 | 34.82 | 34.77 | 34.82 | 1,200 | -0.08(-0.23%) |
Jan 23, 2017 | 34.84 | 34.90 | 34.84 | 34.90 | 306 | +0.44(+1.28%) |
Jan 20, 2017 | 34.49 | 34.49 | 34.46 | 34.46 | 1,559 | +0.07(+0.21%) |
Jan 19, 2017 | 34.50 | 34.50 | 34.39 | 34.39 | 629 | -0.21(-0.61%) |
Jan 18, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 272 | -0.16(-0.46%) |
Jan 17, 2017 | 34.78 | 34.88 | 34.60 | 34.76 | 9,756 | +0.40(+1.17%) |
Jan 13, 2017 | 34.36 | 34.36 | 34.36 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.58 | 34.58 | 34.37 | 34.39 | 2,684 | -0.32(-0.92%) |
Jan 11, 2017 | 34.14 | 34.71 | 34.14 | 34.71 | 9,032 | +0.32(+0.93%) |
Jan 10, 2017 | 34.32 | 34.45 | 34.32 | 34.39 | 1,147 | +0.14(+0.41%) |
Jan 09, 2017 | 34.15 | 34.30 | 34.15 | 34.25 | 2,278 | -0.48(-1.38%) |
Jan 06, 2017 | 34.69 | 34.80 | 34.60 | 34.73 | 5,656 | -0.27(-0.77%) |
Jan 05, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 151 | +0.70(+2.04%) |
Jan 04, 2017 | 34.38 | 34.38 | 34.25 | 34.30 | 3,348 | +0.25(+0.73%) |
Jan 03, 2017 | 34.07 | 34.07 | 34.05 | 34.05 | 1,071 | +0.13(+0.38%) |
Dec 30, 2016 | 33.92 | 33.92 | 33.92 | 0 | +0.11(+0.34%) | |
Dec 29, 2016 | 33.66 | 33.85 | 33.66 | 33.81 | 3,420 | +0.21(+0.61%) |
Dec 28, 2016 | 33.56 | 33.77 | 33.56 | 33.60 | 2,724 | -0.10(-0.30%) |
Dec 27, 2016 | 33.44 | 33.75 | 33.44 | 33.70 | 6,286 | +0.09(+0.27%) |
Dec 23, 2016 | 33.61 | 33.61 | 33.61 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 33.80 | 33.80 | 33.66 | 33.66 | 948 | +0.08(+0.24%) |
Dec 21, 2016 | 33.80 | 33.86 | 33.49 | 33.58 | 26,996 | -0.57(-1.67%) |
Dec 20, 2016 | 34.00 | 34.15 | 34.00 | 34.15 | 1,429 | -0.12(-0.35%) |
Dec 19, 2016 | 34.13 | 34.28 | 34.13 | 34.27 | 1,854 | -0.21(-0.60%) |
Dec 16, 2016 | 34.47 | 34.51 | 34.45 | 34.48 | 3,447 | -0.04(-0.12%) |
Dec 15, 2016 | 34.52 | 34.52 | 34.29 | 34.52 | 5,074 | -0.00(-0.00%) |
Dec 14, 2016 | 34.80 | 35.05 | 34.52 | 34.52 | 899 | -0.38(-1.09%) |
Dec 13, 2016 | 34.99 | 35.09 | 34.81 | 34.90 | 4,611 | +0.07(+0.20%) |
Dec 12, 2016 | 34.56 | 34.83 | 34.56 | 34.83 | 1,935 | +0.02(+0.06%) |
Dec 09, 2016 | 34.62 | 34.81 | 34.53 | 34.81 | 1,023 | +0.27(+0.78%) |
Dec 08, 2016 | 34.55 | 34.70 | 34.54 | 34.54 | 7,778 | -0.07(-0.20%) |
Dec 07, 2016 | 34.58 | 34.70 | 34.39 | 34.61 | 3,425 | +0.11(+0.32%) |
Dec 06, 2016 | 34.51 | 34.51 | 34.50 | 34.50 | 614 | -0.11(-0.32%) |
Dec 05, 2016 | 34.46 | 34.61 | 34.46 | 34.61 | 1,100 | +0.35(+1.01%) |
Dec 02, 2016 | 34.34 | 34.35 | 34.23 | 34.26 | 2,581 | +0.02(+0.07%) |