Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.92 | 45.96 | 45.61 | 45.90 | 1,134,786 | -0.56(-1.20%) |
Nov 29, 2017 | 47.11 | 47.14 | 46.31 | 46.46 | 881,806 | -0.91(-1.93%) |
Nov 28, 2017 | 47.10 | 47.38 | 47.02 | 47.37 | 674,555 | +0.27(+0.58%) |
Nov 27, 2017 | 47.36 | 47.40 | 46.94 | 47.10 | 823,702 | +0.13(+0.27%) |
Nov 24, 2017 | 46.88 | 47.11 | 46.78 | 46.97 | 410,233 | +0.66(+1.42%) |
Nov 22, 2017 | 46.39 | 46.46 | 46.14 | 46.32 | 569,792 | +0.11(+0.23%) |
Nov 21, 2017 | 45.92 | 46.25 | 45.92 | 46.21 | 764,820 | +0.14(+0.30%) |
Nov 20, 2017 | 45.95 | 46.12 | 45.91 | 46.07 | 1,113,558 | +0.78(+1.73%) |
Nov 17, 2017 | 45.45 | 45.54 | 45.22 | 45.29 | 667,528 | +0.07(+0.15%) |
Nov 16, 2017 | 45.11 | 45.26 | 44.84 | 45.22 | 911,516 | +0.84(+1.90%) |
Nov 15, 2017 | 44.09 | 44.51 | 43.92 | 44.37 | 1,170,923 | -0.79(-1.76%) |
Nov 14, 2017 | 45.07 | 45.25 | 44.97 | 45.17 | 935,880 | -0.03(-0.07%) |
Nov 13, 2017 | 44.65 | 45.27 | 44.57 | 45.20 | 990,181 | -0.14(-0.30%) |
Nov 10, 2017 | 45.02 | 45.46 | 44.99 | 45.33 | 729,324 | +0.32(+0.72%) |
Nov 09, 2017 | 44.65 | 45.10 | 44.32 | 45.01 | 1,425,570 | -1.55(-3.33%) |
Nov 08, 2017 | 46.52 | 46.68 | 46.33 | 46.56 | 1,350,207 | +1.43(+3.17%) |
Nov 07, 2017 | 44.98 | 45.15 | 44.80 | 45.13 | 796,741 | +0.14(+0.31%) |
Nov 06, 2017 | 44.68 | 45.08 | 44.68 | 44.99 | 1,042,150 | +1.04(+2.37%) |
Nov 03, 2017 | 44.03 | 44.12 | 43.73 | 43.95 | 1,389,896 | -0.08(-0.18%) |
Nov 02, 2017 | 43.28 | 44.22 | 43.28 | 44.03 | 1,714,778 | +1.32(+3.10%) |
Nov 01, 2017 | 42.74 | 43.10 | 42.50 | 42.71 | 2,334,380 | +0.13(+0.30%) |
Oct 31, 2017 | 42.38 | 44.38 | 42.08 | 42.58 | 6,945,923 | +4.47(+11.74%) |
Oct 30, 2017 | 37.20 | 38.32 | 37.11 | 38.11 | 2,243,024 | +1.00(+2.70%) |
Oct 27, 2017 | 36.98 | 37.12 | 36.87 | 37.11 | 570,098 | -0.03(-0.08%) |
Oct 26, 2017 | 36.87 | 37.25 | 36.79 | 37.13 | 833,414 | +0.69(+1.88%) |
Oct 25, 2017 | 36.70 | 36.77 | 36.22 | 36.45 | 526,002 | -0.53(-1.43%) |
Oct 24, 2017 | 36.82 | 36.99 | 36.73 | 36.98 | 329,728 | +0.19(+0.51%) |
Oct 23, 2017 | 36.94 | 37.05 | 36.76 | 36.79 | 373,229 | -0.04(-0.11%) |
Oct 20, 2017 | 36.76 | 36.96 | 36.70 | 36.83 | 568,022 | +0.11(+0.29%) |
Oct 19, 2017 | 36.57 | 36.73 | 36.32 | 36.72 | 799,482 | -0.02(-0.05%) |
Oct 18, 2017 | 36.77 | 36.85 | 36.58 | 36.74 | 710,812 | +0.50(+1.38%) |
Oct 17, 2017 | 36.36 | 36.38 | 36.12 | 36.24 | 572,933 | -0.10(-0.27%) |
Oct 16, 2017 | 36.45 | 36.55 | 36.26 | 36.34 | 653,952 | +0.23(+0.62%) |
Oct 13, 2017 | 36.14 | 36.24 | 36.06 | 36.11 | 590,588 | +0.49(+1.38%) |
Oct 12, 2017 | 35.60 | 35.75 | 35.56 | 35.62 | 888,453 | -0.29(-0.82%) |
Oct 11, 2017 | 35.90 | 36.05 | 35.88 | 35.92 | 597,287 | -0.09(-0.25%) |
Oct 10, 2017 | 36.09 | 36.12 | 35.92 | 36.01 | 498,074 | -0.32(-0.89%) |
Oct 09, 2017 | 36.43 | 36.52 | 36.31 | 36.33 | 408,086 | -0.04(-0.11%) |
Oct 06, 2017 | 36.07 | 36.37 | 35.98 | 36.37 | 764,477 | +0.12(+0.32%) |
Oct 05, 2017 | 36.10 | 36.28 | 36.09 | 36.25 | 1,004,018 | -0.56(-1.52%) |
Oct 04, 2017 | 36.83 | 36.86 | 36.76 | 36.81 | 413,033 | -0.02(-0.05%) |
Oct 03, 2017 | 36.70 | 36.92 | 36.66 | 36.83 | 671,267 | +0.23(+0.62%) |
Oct 02, 2017 | 36.58 | 36.68 | 36.48 | 36.60 | 640,544 | -0.02(-0.05%) |
Sep 29, 2017 | 36.46 | 36.69 | 36.32 | 36.62 | 620,356 | +0.61(+1.69%) |
Sep 28, 2017 | 35.81 | 36.03 | 35.71 | 36.02 | 591,475 | +0.33(+0.94%) |
Sep 27, 2017 | 35.72 | 35.93 | 35.57 | 35.68 | 867,495 | +0.03(+0.08%) |
Sep 26, 2017 | 35.95 | 35.98 | 35.60 | 35.65 | 976,172 | -0.50(-1.38%) |
Sep 25, 2017 | 36.56 | 36.56 | 36.13 | 36.15 | 1,409,511 | -0.52(-1.41%) |
Sep 22, 2017 | 36.55 | 36.72 | 36.36 | 36.67 | 748,517 | +0.04(+0.11%) |
Sep 21, 2017 | 36.70 | 36.76 | 36.62 | 36.63 | 564,018 | -0.29(-0.79%) |
Sep 20, 2017 | 37.08 | 37.14 | 36.75 | 36.92 | 705,099 | +0.10(+0.27%) |
Sep 19, 2017 | 37.29 | 37.34 | 36.58 | 36.83 | 1,683,464 | -0.71(-1.90%) |
Sep 18, 2017 | 37.81 | 37.90 | 37.46 | 37.54 | 715,099 | -0.26(-0.70%) |
Sep 15, 2017 | 37.60 | 37.82 | 37.51 | 37.80 | 570,872 | +0.29(+0.78%) |
Sep 14, 2017 | 37.47 | 37.60 | 37.32 | 37.51 | 1,170,533 | -1.35(-3.47%) |
Sep 13, 2017 | 38.99 | 39.00 | 38.78 | 38.86 | 336,397 | -0.43(-1.10%) |
Sep 12, 2017 | 39.46 | 39.46 | 39.15 | 39.29 | 510,550 | -0.17(-0.42%) |
Sep 11, 2017 | 39.15 | 39.59 | 39.15 | 39.46 | 1,360,244 | +0.41(+1.05%) |
Sep 08, 2017 | 38.90 | 39.05 | 38.90 | 39.05 | 592,400 | +0.49(+1.27%) |
Sep 07, 2017 | 38.52 | 38.68 | 38.48 | 38.56 | 379,903 | +0.10(+0.25%) |
Sep 06, 2017 | 38.54 | 38.59 | 38.39 | 38.46 | 281,531 | +0.00(+0.00%) |
Sep 05, 2017 | 38.71 | 38.71 | 38.15 | 38.46 | 567,513 | -0.38(-0.98%) |
Sep 01, 2017 | 38.95 | 38.95 | 38.71 | 38.84 | 403,823 | +0.09(+0.23%) |
Aug 31, 2017 | 38.58 | 38.80 | 38.56 | 38.75 | 479,067 | +0.42(+1.10%) |
Aug 30, 2017 | 38.16 | 38.37 | 38.13 | 38.33 | 532,443 | +0.55(+1.45%) |
Aug 29, 2017 | 37.67 | 37.85 | 37.66 | 37.78 | 346,263 | +0.16(+0.42%) |
Aug 28, 2017 | 37.72 | 37.75 | 37.59 | 37.63 | 192,501 | -0.02(-0.05%) |
Aug 25, 2017 | 37.57 | 37.84 | 37.50 | 37.65 | 1,090,073 | +0.30(+0.81%) |
Aug 24, 2017 | 37.95 | 37.57 | 37.29 | 37.34 | 1,406,860 | -0.61(-1.60%) |
Aug 23, 2017 | 37.91 | 38.04 | 37.89 | 37.95 | 320,547 | +0.10(+0.26%) |
Aug 22, 2017 | 37.64 | 37.87 | 37.58 | 37.85 | 503,508 | +0.21(+0.55%) |
Aug 21, 2017 | 37.64 | 37.76 | 37.50 | 37.65 | 607,946 | -0.26(-0.70%) |
Aug 18, 2017 | 37.98 | 38.07 | 37.75 | 37.91 | 516,220 | -0.22(-0.59%) |
Aug 17, 2017 | 38.47 | 38.58 | 38.13 | 38.14 | 673,805 | -0.38(-0.99%) |
Aug 16, 2017 | 38.27 | 38.56 | 38.26 | 38.52 | 479,851 | +0.46(+1.21%) |
Aug 15, 2017 | 38.23 | 38.25 | 38.03 | 38.06 | 525,569 | -0.22(-0.59%) |
Aug 14, 2017 | 38.23 | 38.36 | 38.14 | 38.28 | 447,798 | +0.15(+0.38%) |
Aug 11, 2017 | 37.98 | 38.26 | 37.91 | 38.14 | 481,866 | +0.12(+0.31%) |
Aug 10, 2017 | 38.67 | 38.67 | 37.97 | 38.02 | 1,023,512 | -1.11(-2.85%) |
Aug 09, 2017 | 39.33 | 39.33 | 38.96 | 39.13 | 946,228 | -0.53(-1.33%) |
Aug 08, 2017 | 39.46 | 39.78 | 39.44 | 39.66 | 814,898 | +0.56(+1.43%) |
Aug 07, 2017 | 39.01 | 39.16 | 39.00 | 39.10 | 815,866 | -0.34(-0.87%) |
Aug 04, 2017 | 39.47 | 39.53 | 39.31 | 39.45 | 558,865 | +0.14(+0.35%) |
Aug 03, 2017 | 39.06 | 39.33 | 38.88 | 39.31 | 689,147 | +0.38(+0.98%) |
Aug 02, 2017 | 39.27 | 39.31 | 38.84 | 38.93 | 1,118,779 | -0.88(-2.21%) |
Aug 01, 2017 | 40.57 | 40.71 | 39.41 | 39.81 | 1,137,980 | -0.35(-0.88%) |
Jul 31, 2017 | 40.22 | 40.41 | 40.09 | 40.16 | 591,616 | +0.10(+0.24%) |
Jul 28, 2017 | 40.07 | 40.08 | 39.88 | 40.06 | 596,626 | -0.31(-0.77%) |
Jul 27, 2017 | 40.26 | 40.73 | 40.22 | 40.38 | 1,488,773 | +0.48(+1.20%) |
Jul 26, 2017 | 39.70 | 39.90 | 39.60 | 39.90 | 505,534 | +0.61(+1.54%) |
Jul 25, 2017 | 39.43 | 39.46 | 39.16 | 39.29 | 849,364 | -0.42(-1.06%) |
Jul 24, 2017 | 39.55 | 39.74 | 39.41 | 39.71 | 783,749 | -0.20(-0.49%) |
Jul 21, 2017 | 39.73 | 39.92 | 39.70 | 39.91 | 625,035 | +0.18(+0.44%) |
Jul 20, 2017 | 39.85 | 39.61 | 39.73 | 812,420 | +0.07(+0.17%) | |
Jul 19, 2017 | 39.42 | 39.79 | 39.34 | 39.66 | 1,179,568 | +0.19(+0.47%) |
Jul 18, 2017 | 39.21 | 39.51 | 39.21 | 39.48 | 484,930 | +0.23(+0.60%) |
Jul 17, 2017 | 39.32 | 39.50 | 39.20 | 39.24 | 548,070 | -0.09(-0.22%) |
Jul 14, 2017 | 39.10 | 39.33 | 39.03 | 39.33 | 541,391 | +0.41(+1.06%) |
Jul 13, 2017 | 38.80 | 38.97 | 38.64 | 38.92 | 535,597 | +0.07(+0.18%) |
Jul 12, 2017 | 38.70 | 38.92 | 38.62 | 38.85 | 1,021,830 | +0.86(+2.27%) |
Jul 11, 2017 | 37.79 | 38.02 | 37.66 | 37.99 | 1,319,994 | +0.68(+1.83%) |
Jul 10, 2017 | 36.99 | 37.32 | 36.98 | 37.31 | 822,757 | +0.35(+0.95%) |
Jul 07, 2017 | 36.76 | 37.02 | 36.49 | 36.95 | 1,167,275 | +0.24(+0.67%) |
Jul 06, 2017 | 36.76 | 36.82 | 36.60 | 36.71 | 661,433 | -0.38(-1.03%) |
Jul 05, 2017 | 36.87 | 37.11 | 36.80 | 37.09 | 1,044,397 | -0.25(-0.68%) |
Jul 03, 2017 | 37.48 | 37.52 | 37.29 | 37.34 | 647,077 | +0.00(+0.00%) |
Jun 30, 2017 | 37.62 | 37.62 | 37.33 | 37.34 | 946,859 | -0.09(-0.24%) |
Jun 29, 2017 | 37.92 | 38.00 | 37.15 | 37.43 | 820,766 | -0.58(-1.52%) |
Jun 28, 2017 | 37.83 | 38.02 | 37.56 | 38.01 | 866,191 | +0.29(+0.78%) |
Jun 27, 2017 | 37.81 | 38.07 | 37.72 | 37.72 | 1,091,560 | -0.11(-0.28%) |
Jun 26, 2017 | 37.76 | 38.07 | 37.76 | 37.82 | 1,089,400 | +0.16(+0.42%) |
Jun 23, 2017 | 37.61 | 37.69 | 37.40 | 37.67 | 494,940 | +0.11(+0.29%) |
Jun 22, 2017 | 37.53 | 37.69 | 37.53 | 37.56 | 410,457 | +0.26(+0.71%) |
Jun 21, 2017 | 37.20 | 37.31 | 37.17 | 37.30 | 497,392 | -0.02(-0.05%) |
Jun 20, 2017 | 37.61 | 37.64 | 37.30 | 37.31 | 576,075 | -0.47(-1.24%) |
Jun 19, 2017 | 37.66 | 37.97 | 37.64 | 37.78 | 1,431,466 | +1.28(+3.51%) |
Jun 16, 2017 | 36.59 | 36.59 | 36.34 | 36.50 | 827,438 | -0.10(-0.27%) |
Jun 15, 2017 | 36.48 | 36.66 | 36.34 | 36.60 | 1,018,839 | +0.36(+1.00%) |
Jun 14, 2017 | 36.51 | 36.51 | 36.11 | 36.24 | 765,617 | +0.11(+0.30%) |
Jun 13, 2017 | 36.05 | 36.17 | 35.97 | 36.13 | 835,602 | -0.10(-0.27%) |
Jun 12, 2017 | 36.15 | 36.27 | 35.75 | 36.23 | 1,292,397 | +0.08(+0.22%) |
Jun 09, 2017 | 36.45 | 36.84 | 36.09 | 36.15 | 2,337,614 | -0.90(-2.43%) |
Jun 08, 2017 | 36.75 | 37.09 | 36.60 | 37.05 | 1,169,303 | +0.05(+0.13%) |
Jun 07, 2017 | 37.25 | 37.25 | 36.98 | 37.00 | 1,084,529 | -0.28(-0.76%) |
Jun 06, 2017 | 37.11 | 37.39 | 37.08 | 37.29 | 903,366 | +0.45(+1.22%) |
Jun 05, 2017 | 36.91 | 37.04 | 36.83 | 36.84 | 733,618 | -0.08(-0.21%) |
Jun 02, 2017 | 36.50 | 36.91 | 36.37 | 36.91 | 1,406,302 | +1.21(+3.40%) |
Jun 01, 2017 | 35.58 | 35.72 | 35.52 | 35.70 | 1,157,931 | -0.11(-0.30%) |
May 31, 2017 | 35.81 | 35.86 | 35.64 | 35.81 | 1,068,284 | +0.14(+0.38%) |
May 30, 2017 | 35.73 | 35.89 | 35.58 | 35.67 | 2,114,767 | -0.20(-0.55%) |
May 26, 2017 | 35.45 | 36.00 | 35.45 | 35.87 | 2,770,170 | +0.50(+1.41%) |
May 25, 2017 | 35.18 | 35.41 | 35.01 | 35.37 | 1,756,613 | +0.15(+0.42%) |
May 24, 2017 | 34.93 | 35.25 | 34.88 | 35.22 | 1,070,860 | +0.46(+1.32%) |
May 23, 2017 | 34.88 | 34.97 | 34.72 | 34.76 | 549,848 | +0.02(+0.06%) |
May 22, 2017 | 34.67 | 34.78 | 34.59 | 34.74 | 659,092 | -0.13(-0.36%) |
May 19, 2017 | 34.69 | 34.94 | 34.64 | 34.87 | 993,032 | +0.33(+0.96%) |
May 18, 2017 | 34.49 | 34.62 | 34.34 | 34.54 | 970,391 | -0.04(-0.11%) |
May 17, 2017 | 34.96 | 35.11 | 34.56 | 34.58 | 1,465,996 | -0.11(-0.31%) |
May 16, 2017 | 34.80 | 34.82 | 34.59 | 34.68 | 759,621 | +0.11(+0.31%) |
May 15, 2017 | 34.58 | 34.61 | 34.43 | 34.58 | 785,433 | -0.19(-0.53%) |
May 12, 2017 | 34.75 | 34.83 | 34.68 | 34.76 | 541,475 | -0.04(-0.11%) |
May 11, 2017 | 34.77 | 34.87 | 34.63 | 34.80 | 711,924 | -0.01(-0.03%) |
May 10, 2017 | 34.93 | 34.94 | 34.77 | 34.81 | 914,181 | +0.19(+0.54%) |
May 09, 2017 | 34.55 | 34.73 | 34.55 | 34.63 | 1,039,159 | +0.24(+0.71%) |
May 08, 2017 | 34.33 | 34.48 | 34.28 | 34.38 | 846,857 | +0.37(+1.09%) |
May 05, 2017 | 33.74 | 34.08 | 33.74 | 34.01 | 901,508 | +0.19(+0.55%) |
May 04, 2017 | 33.74 | 33.84 | 33.69 | 33.82 | 672,554 | -0.02(-0.06%) |
May 03, 2017 | 33.89 | 33.97 | 33.71 | 33.84 | 875,278 | -0.13(-0.37%) |
May 02, 2017 | 33.67 | 33.97 | 33.63 | 33.97 | 1,008,823 | +0.06(+0.17%) |
May 01, 2017 | 33.87 | 34.07 | 33.82 | 33.91 | 849,262 | +0.16(+0.46%) |
Apr 28, 2017 | 33.59 | 33.82 | 33.41 | 33.76 | 998,950 | +0.78(+2.37%) |
Apr 27, 2017 | 32.90 | 33.02 | 32.72 | 32.97 | 734,136 | +0.14(+0.42%) |
Apr 26, 2017 | 32.81 | 32.93 | 32.71 | 32.84 | 884,746 | -0.07(-0.21%) |
Apr 25, 2017 | 33.07 | 33.10 | 32.86 | 32.90 | 912,583 | -0.17(-0.50%) |
Apr 24, 2017 | 33.21 | 33.22 | 32.93 | 33.07 | 1,505,616 | +0.14(+0.42%) |
Apr 21, 2017 | 33.28 | 33.28 | 32.55 | 32.93 | 2,209,978 | +0.83(+2.59%) |
Apr 20, 2017 | 32.01 | 32.14 | 31.92 | 32.10 | 1,269,122 | +0.84(+2.69%) |
Apr 19, 2017 | 31.40 | 31.50 | 31.22 | 31.26 | 939,543 | +0.28(+0.92%) |
Apr 18, 2017 | 30.98 | 30.98 | 30.81 | 30.98 | 563,452 | -0.16(-0.50%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.99 | 31.13 | 527,129 | +0.51(+1.66%) |
Apr 13, 2017 | 30.65 | 30.75 | 30.63 | 30.63 | 553,061 | -0.16(-0.51%) |
Apr 12, 2017 | 30.87 | 30.93 | 30.67 | 30.78 | 632,224 | -0.36(-1.16%) |
Apr 11, 2017 | 31.21 | 31.21 | 31.01 | 31.14 | 951,456 | -0.08(-0.25%) |
Apr 10, 2017 | 31.30 | 31.34 | 31.12 | 31.22 | 542,499 | -0.15(-0.47%) |
Apr 07, 2017 | 31.38 | 31.43 | 31.27 | 31.37 | 535,314 | -0.13(-0.40%) |
Apr 06, 2017 | 31.58 | 31.60 | 31.46 | 31.50 | 530,231 | -0.54(-1.68%) |
Apr 05, 2017 | 32.19 | 32.27 | 32.01 | 32.03 | 730,874 | -0.36(-1.12%) |
Apr 04, 2017 | 32.41 | 32.45 | 32.26 | 32.40 | 605,047 | +0.11(+0.33%) |
Apr 03, 2017 | 32.24 | 32.29 | 32.06 | 32.29 | 850,151 | -0.69(-2.11%) |
Mar 31, 2017 | 32.96 | 33.03 | 32.85 | 32.98 | 661,680 | +0.24(+0.75%) |
Mar 30, 2017 | 32.78 | 32.88 | 32.72 | 32.74 | 838,250 | +0.32(+1.00%) |
Mar 29, 2017 | 32.42 | 32.50 | 32.31 | 32.42 | 965,628 | +0.67(+2.13%) |
Mar 28, 2017 | 31.76 | 31.78 | 31.59 | 31.74 | 351,423 | +0.06(+0.19%) |
Mar 27, 2017 | 31.45 | 31.68 | 31.35 | 31.68 | 517,427 | +0.27(+0.87%) |
Mar 24, 2017 | 31.48 | 31.60 | 31.38 | 31.41 | 540,960 | +0.42(+1.35%) |
Mar 23, 2017 | 31.13 | 31.13 | 30.88 | 30.99 | 637,093 | -0.20(-0.63%) |
Mar 22, 2017 | 31.06 | 31.21 | 31.00 | 31.18 | 446,416 | +0.21(+0.69%) |
Mar 21, 2017 | 31.40 | 31.48 | 30.96 | 30.97 | 698,924 | -0.36(-1.15%) |
Mar 20, 2017 | 31.36 | 31.42 | 31.22 | 31.33 | 346,896 | +0.04(+0.12%) |
Mar 17, 2017 | 31.26 | 31.38 | 31.24 | 31.29 | 429,260 | +0.20(+0.63%) |
Mar 16, 2017 | 31.09 | 31.20 | 31.04 | 31.10 | 607,473 | +0.20(+0.63%) |
Mar 15, 2017 | 30.72 | 30.95 | 30.51 | 30.90 | 647,332 | +0.22(+0.73%) |
Mar 14, 2017 | 30.91 | 30.91 | 30.62 | 30.68 | 442,477 | -0.43(-1.38%) |
Mar 13, 2017 | 31.01 | 31.12 | 31.01 | 31.11 | 658,643 | +0.19(+0.60%) |
Mar 10, 2017 | 30.93 | 31.06 | 30.74 | 30.92 | 1,220,494 | +0.87(+2.89%) |
Mar 09, 2017 | 30.08 | 30.19 | 29.97 | 30.05 | 572,195 | +0.08(+0.26%) |
Mar 08, 2017 | 30.11 | 30.15 | 29.95 | 29.97 | 377,201 | -0.11(-0.36%) |
Mar 07, 2017 | 30.24 | 30.26 | 30.05 | 30.08 | 488,399 | -0.32(-1.06%) |
Mar 06, 2017 | 30.54 | 30.54 | 30.32 | 30.40 | 551,523 | -0.37(-1.20%) |
Mar 03, 2017 | 30.77 | 30.88 | 30.65 | 30.77 | 977,139 | +0.15(+0.48%) |
Mar 02, 2017 | 30.62 | 30.74 | 30.58 | 30.63 | 1,125,794 | -0.12(-0.38%) |
Mar 01, 2017 | 30.48 | 30.76 | 30.44 | 30.75 | 1,131,553 | +0.56(+1.84%) |
Feb 28, 2017 | 30.27 | 30.37 | 30.12 | 30.19 | 847,788 | +0.19(+0.62%) |
Feb 27, 2017 | 30.13 | 30.15 | 29.94 | 30.00 | 703,899 | -0.16(-0.52%) |
Feb 24, 2017 | 30.21 | 30.21 | 30.07 | 30.16 | 549,006 | -0.30(-0.99%) |
Feb 23, 2017 | 30.45 | 30.46 | 30.29 | 30.46 | 983,428 | -0.07(-0.22%) |
Feb 22, 2017 | 30.51 | 30.55 | 30.42 | 30.53 | 685,172 | +0.08(+0.26%) |
Feb 21, 2017 | 30.41 | 30.53 | 30.35 | 30.45 | 745,776 | -0.11(-0.35%) |
Feb 17, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.51 | 30.62 | 30.46 | 30.52 | 670,794 | -0.26(-0.85%) |
Feb 15, 2017 | 30.59 | 30.81 | 30.59 | 30.78 | 644,616 | -0.06(-0.19%) |
Feb 14, 2017 | 30.75 | 30.92 | 30.68 | 30.84 | 564,004 | -0.05(-0.16%) |
Feb 13, 2017 | 30.75 | 30.99 | 30.75 | 30.89 | 681,010 | -0.09(-0.28%) |
Feb 10, 2017 | 30.91 | 31.02 | 30.85 | 30.98 | 531,910 | -0.03(-0.09%) |
Feb 09, 2017 | 30.94 | 31.13 | 30.92 | 31.01 | 503,156 | -0.03(-0.09%) |
Feb 08, 2017 | 31.10 | 31.26 | 31.00 | 31.04 | 622,227 | -0.27(-0.87%) |
Feb 07, 2017 | 31.24 | 31.36 | 31.23 | 31.31 | 610,407 | +0.17(+0.53%) |
Feb 06, 2017 | 31.00 | 31.16 | 30.96 | 31.14 | 640,069 | +0.27(+0.88%) |
Feb 03, 2017 | 30.81 | 31.01 | 30.76 | 30.87 | 1,061,058 | -0.27(-0.88%) |
Feb 02, 2017 | 29.75 | 31.42 | 29.75 | 31.14 | 2,198,178 | +1.66(+5.62%) |
Feb 01, 2017 | 29.44 | 29.57 | 29.32 | 29.49 | 887,528 | -0.03(-0.10%) |
Jan 31, 2017 | 29.51 | 29.63 | 29.35 | 29.52 | 1,096,869 | +0.81(+2.82%) |
Jan 30, 2017 | 28.62 | 28.90 | 28.43 | 28.71 | 1,933,578 | -1.05(-3.54%) |
Jan 27, 2017 | 29.90 | 30.15 | 29.64 | 29.76 | 721,027 | -0.59(-1.93%) |
Jan 26, 2017 | 30.16 | 30.42 | 30.16 | 30.35 | 970,890 | +0.32(+1.07%) |
Jan 25, 2017 | 29.74 | 30.05 | 29.73 | 30.02 | 815,807 | +0.29(+0.98%) |
Jan 24, 2017 | 29.65 | 29.74 | 29.59 | 29.73 | 505,659 | +0.06(+0.20%) |
Jan 23, 2017 | 29.59 | 29.71 | 29.49 | 29.67 | 553,237 | -0.07(-0.23%) |
Jan 20, 2017 | 29.58 | 29.78 | 29.57 | 29.74 | 817,332 | +0.10(+0.33%) |
Jan 19, 2017 | 29.74 | 29.85 | 29.59 | 29.64 | 846,505 | -0.30(-1.01%) |
Jan 18, 2017 | 30.04 | 30.06 | 29.84 | 29.95 | 586,268 | -0.15(-0.49%) |
Jan 17, 2017 | 30.23 | 30.29 | 30.06 | 30.09 | 759,342 | -0.16(-0.52%) |
Jan 13, 2017 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.02 | 30.13 | 29.84 | 30.10 | 2,090,682 | +0.42(+1.41%) |
Jan 11, 2017 | 29.44 | 29.70 | 29.38 | 29.68 | 1,248,500 | +0.89(+3.08%) |
Jan 10, 2017 | 28.67 | 28.91 | 28.65 | 28.79 | 865,711 | +0.69(+2.46%) |
Jan 09, 2017 | 28.02 | 28.23 | 28.02 | 28.10 | 665,297 | -0.14(-0.48%) |
Jan 06, 2017 | 27.86 | 28.32 | 27.82 | 28.24 | 989,414 | +0.23(+0.84%) |
Jan 05, 2017 | 27.83 | 28.07 | 27.72 | 28.01 | 1,052,685 | +0.14(+0.49%) |
Jan 04, 2017 | 27.77 | 27.95 | 27.71 | 27.87 | 933,890 | +0.28(+1.03%) |
Jan 03, 2017 | 27.40 | 27.61 | 27.34 | 27.59 | 917,986 | +0.25(+0.93%) |
Dec 30, 2016 | 27.33 | 27.33 | 27.33 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 27.48 | 27.56 | 27.42 | 27.45 | 442,483 | -0.13(-0.46%) |
Dec 28, 2016 | 27.79 | 27.79 | 27.57 | 27.58 | 364,959 | -0.10(-0.35%) |
Dec 27, 2016 | 27.60 | 27.77 | 27.59 | 27.67 | 412,740 | -0.08(-0.28%) |
Dec 23, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 27.78 | 27.86 | 27.59 | 27.64 | 874,070 | -0.14(-0.49%) |
Dec 21, 2016 | 27.84 | 27.92 | 27.76 | 27.78 | 414,958 | -0.24(-0.87%) |
Dec 20, 2016 | 28.00 | 28.10 | 27.94 | 28.02 | 365,724 | -0.10(-0.35%) |
Dec 19, 2016 | 28.06 | 28.28 | 28.04 | 28.12 | 729,238 | +0.39(+1.41%) |
Dec 16, 2016 | 27.72 | 27.82 | 27.64 | 27.73 | 891,565 | -0.41(-1.46%) |
Dec 15, 2016 | 28.05 | 28.26 | 28.00 | 28.14 | 785,497 | +0.04(+0.14%) |
Dec 14, 2016 | 28.55 | 28.59 | 28.09 | 28.10 | 898,684 | -0.74(-2.57%) |
Dec 13, 2016 | 28.71 | 28.99 | 28.71 | 28.84 | 826,772 | +0.45(+1.58%) |
Dec 12, 2016 | 28.51 | 28.56 | 28.35 | 28.40 | 1,082,032 | -0.27(-0.95%) |
Dec 09, 2016 | 28.71 | 28.82 | 28.66 | 28.67 | 918,834 | +0.23(+0.82%) |
Dec 08, 2016 | 28.02 | 28.47 | 28.02 | 28.43 | 2,079,795 | +0.54(+1.92%) |
Dec 07, 2016 | 27.55 | 27.90 | 27.45 | 27.90 | 809,834 | +0.44(+1.60%) |
Dec 06, 2016 | 27.39 | 27.50 | 27.37 | 27.46 | 673,110 | +0.02(+0.07%) |
Dec 05, 2016 | 27.29 | 27.53 | 27.28 | 27.44 | 964,647 | +0.08(+0.29%) |
Dec 02, 2016 | 27.18 | 27.47 | 27.03 | 27.36 | 976,963 | -0.16(-0.57%) |