Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.63 | 35.63 | 35.63 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.67 | 35.71 | 35.42 | 35.63 | 292,943 | -0.08(-0.23%) |
Dec 27, 2017 | 35.71 | 36.21 | 35.42 | 35.71 | 376,674 | +0.00(+0.00%) |
Dec 26, 2017 | 35.67 | 35.81 | 35.50 | 35.71 | 326,746 | +0.21(+0.58%) |
Dec 22, 2017 | 35.34 | 35.63 | 35.17 | 35.50 | 261,074 | +0.17(+0.47%) |
Dec 21, 2017 | 35.13 | 35.71 | 35.01 | 35.34 | 227,356 | +0.21(+0.59%) |
Dec 20, 2017 | 35.34 | 35.34 | 34.64 | 35.13 | 294,851 | -0.12(-0.35%) |
Dec 19, 2017 | 35.75 | 35.79 | 35.22 | 35.26 | 263,820 | -0.46(-1.27%) |
Dec 18, 2017 | 35.67 | 36.21 | 35.38 | 35.71 | 259,420 | +0.41(+1.17%) |
Dec 15, 2017 | 35.79 | 35.88 | 35.00 | 35.30 | 249,075 | -0.29(-0.81%) |
Dec 14, 2017 | 35.26 | 35.88 | 35.17 | 35.59 | 216,806 | +0.17(+0.47%) |
Dec 13, 2017 | 35.01 | 35.55 | 34.85 | 35.42 | 946,813 | +0.41(+1.18%) |
Dec 12, 2017 | 34.64 | 35.26 | 34.43 | 35.01 | 204,058 | +0.46(+1.32%) |
Dec 11, 2017 | 34.06 | 34.72 | 33.93 | 34.55 | 176,099 | +0.50(+1.46%) |
Dec 08, 2017 | 34.02 | 34.33 | 33.89 | 34.06 | 294,206 | +0.17(+0.49%) |
Dec 07, 2017 | 33.10 | 34.02 | 33.04 | 33.89 | 199,485 | +0.74(+2.25%) |
Dec 06, 2017 | 33.77 | 33.77 | 32.94 | 33.15 | 275,728 | -0.74(-2.20%) |
Dec 05, 2017 | 34.22 | 34.35 | 33.81 | 33.89 | 172,686 | -0.29(-0.85%) |
Dec 04, 2017 | 34.47 | 34.59 | 34.34 | 34.18 | 218,085 | -0.21(-0.60%) |
Dec 01, 2017 | 33.93 | 34.68 | 33.89 | 34.39 | 436,784 | +0.50(+1.47%) |
Nov 30, 2017 | 32.07 | 33.89 | 32.07 | 33.89 | 496,739 | +1.94(+6.09%) |
Nov 29, 2017 | 32.15 | 32.19 | 31.49 | 31.95 | 541,983 | -0.25(-0.77%) |
Nov 28, 2017 | 32.28 | 32.44 | 31.99 | 32.19 | 355,399 | -0.08(-0.26%) |
Nov 27, 2017 | 32.94 | 33.02 | 32.28 | 32.28 | 414,740 | -0.62(-1.89%) |
Nov 24, 2017 | 33.10 | 33.23 | 32.82 | 32.90 | 119,563 | -0.04(-0.13%) |
Nov 22, 2017 | 32.73 | 33.02 | 32.59 | 32.94 | 244,150 | +0.37(+1.14%) |
Nov 21, 2017 | 33.31 | 33.50 | 32.44 | 32.57 | 389,024 | -0.70(-2.11%) |
Nov 20, 2017 | 33.10 | 33.35 | 32.54 | 33.27 | 323,654 | +0.08(+0.25%) |
Nov 17, 2017 | 33.10 | 33.31 | 32.82 | 33.19 | 182,838 | +0.04(+0.12%) |
Nov 16, 2017 | 33.23 | 33.35 | 32.93 | 33.15 | 166,669 | -0.04(-0.12%) |
Nov 15, 2017 | 32.90 | 33.31 | 32.28 | 33.19 | 361,451 | +0.04(+0.12%) |
Nov 14, 2017 | 33.77 | 33.81 | 33.02 | 33.15 | 383,945 | -0.70(-2.08%) |
Nov 13, 2017 | 34.39 | 34.43 | 33.71 | 33.85 | 398,411 | -0.79(-2.27%) |
Nov 10, 2017 | 34.51 | 34.84 | 34.30 | 34.64 | 170,387 | +0.04(+0.12%) |
Nov 09, 2017 | 34.64 | 35.05 | 34.47 | 34.59 | 154,027 | -0.21(-0.59%) |
Nov 08, 2017 | 35.13 | 35.38 | 34.55 | 34.80 | 156,848 | -0.54(-1.52%) |
Nov 07, 2017 | 34.76 | 35.42 | 34.72 | 35.34 | 323,704 | +0.54(+1.55%) |
Nov 06, 2017 | 34.64 | 34.88 | 34.22 | 34.80 | 501,752 | +0.25(+0.72%) |
Nov 03, 2017 | 34.39 | 34.93 | 34.25 | 34.55 | 220,130 | +0.21(+0.60%) |
Nov 02, 2017 | 35.30 | 35.34 | 33.77 | 34.35 | 491,248 | -1.12(-3.15%) |
Nov 01, 2017 | 34.88 | 35.46 | 34.76 | 35.46 | 252,311 | +0.79(+2.27%) |
Oct 31, 2017 | 34.76 | 34.76 | 34.35 | 34.68 | 194,908 | +0.04(+0.12%) |
Oct 30, 2017 | 34.51 | 35.09 | 34.43 | 34.64 | 225,238 | +0.21(+0.60%) |
Oct 27, 2017 | 33.81 | 34.88 | 33.77 | 34.43 | 471,107 | +0.74(+2.21%) |
Oct 26, 2017 | 33.15 | 33.83 | 32.66 | 33.68 | 502,893 | +0.62(+1.88%) |
Oct 25, 2017 | 34.14 | 34.18 | 32.57 | 33.06 | 875,060 | -1.12(-3.27%) |
Oct 24, 2017 | 34.55 | 34.88 | 33.81 | 34.18 | 691,565 | -0.25(-0.72%) |
Oct 23, 2017 | 35.26 | 35.30 | 34.30 | 34.43 | 661,389 | -0.70(-2.00%) |
Oct 20, 2017 | 35.46 | 35.46 | 35.05 | 35.13 | 258,126 | -0.29(-0.82%) |
Oct 19, 2017 | 35.09 | 35.42 | 34.97 | 35.42 | 293,667 | +0.21(+0.59%) |
Oct 18, 2017 | 35.88 | 36.00 | 35.01 | 35.22 | 435,084 | -0.66(-1.85%) |
Oct 17, 2017 | 36.21 | 36.21 | 35.71 | 35.88 | 395,247 | -0.33(-0.91%) |
Oct 16, 2017 | 36.70 | 36.83 | 36.04 | 36.21 | 440,263 | -0.37(-1.02%) |
Oct 13, 2017 | 37.24 | 37.24 | 36.46 | 36.58 | 411,725 | -0.50(-1.34%) |
Oct 12, 2017 | 37.16 | 37.24 | 36.87 | 37.08 | 316,455 | -0.17(-0.44%) |
Oct 11, 2017 | 37.12 | 37.28 | 36.95 | 37.24 | 133,162 | +0.21(+0.56%) |
Oct 10, 2017 | 37.20 | 37.36 | 36.91 | 37.04 | 208,965 | +0.08(+0.22%) |
Oct 09, 2017 | 37.24 | 37.41 | 36.91 | 36.95 | 162,142 | -0.17(-0.45%) |
Oct 06, 2017 | 36.99 | 37.20 | 36.79 | 37.12 | 199,956 | -0.04(-0.11%) |
Oct 05, 2017 | 36.75 | 37.24 | 36.71 | 37.16 | 232,894 | +0.41(+1.13%) |
Oct 04, 2017 | 36.83 | 36.95 | 36.54 | 36.75 | 418,955 | -0.12(-0.34%) |
Oct 03, 2017 | 36.87 | 36.87 | 36.54 | 36.87 | 585,533 | +0.08(+0.23%) |
Oct 02, 2017 | 36.36 | 36.79 | 36.20 | 36.79 | 373,601 | +0.31(+0.86%) |
Sep 29, 2017 | 36.12 | 36.87 | 35.97 | 36.47 | 247,250 | +0.23(+0.65%) |
Sep 28, 2017 | 36.51 | 36.51 | 35.93 | 36.24 | 268,572 | -0.20(-0.54%) |
Sep 27, 2017 | 36.71 | 36.79 | 36.08 | 36.44 | 294,774 | -0.20(-0.53%) |
Sep 26, 2017 | 36.75 | 36.75 | 36.28 | 36.63 | 308,646 | -0.23(-0.64%) |
Sep 25, 2017 | 35.97 | 36.91 | 35.96 | 36.87 | 378,392 | +1.09(+3.06%) |
Sep 22, 2017 | 35.69 | 35.97 | 35.54 | 35.77 | 201,271 | +0.08(+0.22%) |
Sep 21, 2017 | 36.12 | 36.12 | 35.46 | 35.69 | 293,581 | -0.35(-0.98%) |
Sep 20, 2017 | 36.24 | 36.40 | 35.97 | 36.04 | 211,881 | -0.08(-0.22%) |
Sep 19, 2017 | 36.32 | 36.44 | 36.08 | 36.12 | 170,685 | -0.16(-0.43%) |
Sep 18, 2017 | 36.12 | 36.40 | 36.12 | 36.28 | 178,644 | +0.16(+0.43%) |
Sep 15, 2017 | 36.40 | 36.44 | 36.04 | 36.12 | 125,752 | -0.31(-0.86%) |
Sep 14, 2017 | 36.63 | 36.67 | 36.32 | 36.44 | 111,680 | -0.16(-0.43%) |
Sep 13, 2017 | 36.08 | 36.59 | 36.08 | 36.59 | 100,710 | +0.51(+1.41%) |
Sep 12, 2017 | 36.24 | 36.29 | 36.04 | 36.08 | 110,139 | +0.04(+0.11%) |
Sep 11, 2017 | 35.81 | 36.24 | 35.74 | 36.04 | 83,921 | +0.31(+0.88%) |
Sep 08, 2017 | 35.97 | 36.01 | 35.57 | 35.73 | 200,250 | -0.35(-0.97%) |
Sep 07, 2017 | 36.01 | 36.36 | 35.73 | 36.08 | 77,951 | +0.00(+0.00%) |
Sep 06, 2017 | 36.16 | 36.20 | 35.93 | 36.08 | 80,398 | +0.04(+0.11%) |
Sep 05, 2017 | 36.83 | 36.83 | 35.89 | 36.04 | 255,259 | -0.43(-1.18%) |
Sep 01, 2017 | 36.36 | 36.47 | 35.97 | 36.47 | 153,473 | +0.23(+0.65%) |
Aug 31, 2017 | 35.38 | 36.32 | 35.34 | 36.24 | 209,575 | +1.02(+2.89%) |
Aug 30, 2017 | 34.79 | 35.34 | 34.60 | 35.22 | 140,800 | +0.31(+0.90%) |
Aug 29, 2017 | 34.56 | 34.94 | 34.29 | 34.91 | 175,140 | +0.20(+0.56%) |
Aug 28, 2017 | 35.26 | 35.38 | 34.58 | 34.72 | 401,583 | -0.39(-1.11%) |
Aug 25, 2017 | 34.83 | 35.26 | 34.83 | 35.11 | 175,529 | +0.31(+0.90%) |
Aug 24, 2017 | 34.72 | 35.03 | 34.56 | 34.79 | 90,693 | +0.08(+0.23%) |
Aug 23, 2017 | 34.13 | 34.91 | 34.01 | 34.72 | 229,401 | +0.51(+1.49%) |
Aug 22, 2017 | 33.50 | 34.25 | 33.50 | 34.21 | 303,543 | +0.74(+2.22%) |
Aug 21, 2017 | 34.05 | 34.17 | 33.29 | 33.46 | 536,768 | -0.70(-2.06%) |
Aug 18, 2017 | 34.25 | 34.32 | 33.89 | 34.17 | 313,830 | -0.20(-0.57%) |
Aug 17, 2017 | 34.32 | 34.68 | 34.29 | 34.36 | 192,516 | -0.16(-0.45%) |
Aug 16, 2017 | 35.03 | 35.42 | 34.25 | 34.52 | 421,494 | -0.47(-1.34%) |
Aug 15, 2017 | 35.42 | 35.50 | 34.60 | 34.99 | 539,779 | -0.63(-1.76%) |
Aug 14, 2017 | 35.77 | 36.16 | 35.54 | 35.61 | 439,628 | +0.00(+0.00%) |
Aug 11, 2017 | 35.97 | 35.97 | 35.54 | 35.61 | 542,321 | -0.31(-0.87%) |
Aug 10, 2017 | 36.63 | 36.79 | 35.85 | 35.93 | 359,243 | -0.70(-1.92%) |
Aug 09, 2017 | 36.16 | 36.98 | 36.04 | 36.63 | 412,294 | +0.63(+1.74%) |
Aug 08, 2017 | 36.98 | 37.14 | 35.77 | 36.01 | 603,295 | -1.13(-3.05%) |
Aug 07, 2017 | 37.61 | 37.73 | 37.09 | 37.14 | 289,364 | -0.43(-1.14%) |
Aug 04, 2017 | 37.92 | 37.92 | 37.53 | 37.57 | 129,163 | -0.20(-0.52%) |
Aug 03, 2017 | 38.16 | 38.20 | 37.61 | 37.77 | 172,476 | -0.39(-1.02%) |
Aug 02, 2017 | 38.12 | 38.20 | 38.01 | 38.16 | 188,557 | +0.04(+0.10%) |
Aug 01, 2017 | 38.12 | 38.31 | 38.04 | 38.12 | 202,717 | +0.12(+0.31%) |
Jul 31, 2017 | 37.92 | 38.03 | 37.69 | 38.00 | 181,131 | +0.08(+0.21%) |
Jul 28, 2017 | 37.92 | 37.96 | 37.84 | 37.92 | 196,179 | +0.00(+0.00%) |
Jul 27, 2017 | 37.92 | 38.00 | 37.77 | 37.92 | 215,097 | +0.00(+0.00%) |
Jul 26, 2017 | 38.27 | 38.31 | 37.88 | 37.92 | 240,003 | -0.16(-0.41%) |
Jul 25, 2017 | 37.96 | 38.16 | 37.92 | 38.08 | 200,208 | +0.27(+0.72%) |
Jul 24, 2017 | 37.88 | 37.92 | 37.61 | 37.80 | 163,708 | +0.08(+0.21%) |
Jul 21, 2017 | 38.04 | 38.16 | 37.57 | 37.73 | 232,300 | -0.31(-0.82%) |
Jul 20, 2017 | 38.39 | 38.43 | 37.92 | 38.04 | 181,642 | -0.27(-0.71%) |
Jul 19, 2017 | 38.27 | 38.39 | 38.12 | 38.31 | 228,390 | +0.04(+0.10%) |
Jul 18, 2017 | 38.31 | 38.39 | 38.04 | 38.27 | 133,547 | +0.12(+0.31%) |
Jul 17, 2017 | 38.12 | 38.31 | 38.08 | 38.16 | 209,520 | +0.08(+0.21%) |
Jul 14, 2017 | 37.88 | 38.08 | 37.77 | 38.08 | 214,463 | +0.39(+1.04%) |
Jul 13, 2017 | 37.69 | 37.73 | 37.41 | 37.69 | 98,671 | +0.00(+0.00%) |
Jul 12, 2017 | 37.49 | 37.88 | 37.14 | 37.69 | 123,605 | +0.43(+1.15%) |
Jul 11, 2017 | 37.10 | 37.26 | 36.85 | 37.26 | 206,417 | +0.12(+0.32%) |
Jul 10, 2017 | 37.41 | 37.53 | 36.87 | 37.14 | 202,796 | -0.27(-0.73%) |
Jul 07, 2017 | 37.18 | 37.49 | 36.63 | 37.41 | 228,250 | +0.00(+0.00%) |
Jul 06, 2017 | 37.92 | 38.08 | 37.18 | 37.41 | 314,132 | -0.08(-0.21%) |
Jul 05, 2017 | 38.31 | 38.31 | 37.37 | 37.49 | 500,587 | -0.78(-2.04%) |
Jul 03, 2017 | 37.72 | 38.35 | 37.68 | 38.27 | 401,865 | +0.78(+2.08%) |
Jun 30, 2017 | 37.35 | 37.64 | 37.09 | 37.49 | 423,753 | +0.45(+1.20%) |
Jun 29, 2017 | 36.83 | 37.42 | 36.79 | 37.05 | 305,142 | +0.41(+1.11%) |
Jun 28, 2017 | 35.86 | 36.82 | 35.84 | 36.64 | 349,148 | +0.85(+2.39%) |
Jun 27, 2017 | 36.27 | 36.53 | 35.71 | 35.79 | 270,058 | -0.26(-0.72%) |
Jun 26, 2017 | 35.27 | 36.05 | 35.27 | 36.05 | 231,542 | +0.85(+2.43%) |
Jun 23, 2017 | 34.12 | 35.23 | 34.04 | 35.19 | 225,316 | +1.23(+3.61%) |
Jun 22, 2017 | 33.60 | 34.12 | 33.58 | 33.97 | 189,100 | +0.41(+1.22%) |
Jun 21, 2017 | 34.00 | 34.26 | 33.52 | 33.56 | 255,499 | -0.33(-0.99%) |
Jun 20, 2017 | 34.86 | 34.86 | 33.41 | 33.89 | 538,925 | -1.23(-3.49%) |
Jun 19, 2017 | 35.64 | 35.82 | 35.01 | 35.12 | 182,540 | -0.30(-0.84%) |
Jun 16, 2017 | 34.78 | 35.53 | 34.73 | 35.41 | 145,484 | +0.74(+2.14%) |
Jun 15, 2017 | 35.27 | 35.52 | 34.56 | 34.67 | 304,512 | -0.85(-2.40%) |
Jun 14, 2017 | 36.64 | 36.65 | 35.45 | 35.53 | 450,211 | -1.11(-3.04%) |
Jun 13, 2017 | 36.71 | 36.86 | 36.49 | 36.64 | 157,140 | -0.04(-0.10%) |
Jun 12, 2017 | 36.90 | 37.23 | 36.38 | 36.68 | 259,573 | +0.11(+0.30%) |
Jun 09, 2017 | 36.31 | 36.75 | 36.19 | 36.57 | 216,092 | +0.37(+1.03%) |
Jun 08, 2017 | 36.57 | 36.68 | 36.19 | 36.19 | 261,303 | -0.41(-1.12%) |
Jun 07, 2017 | 37.49 | 37.90 | 36.45 | 36.60 | 772,353 | -1.11(-2.95%) |
Jun 06, 2017 | 37.38 | 37.83 | 37.20 | 37.72 | 126,521 | +0.33(+0.89%) |
Jun 05, 2017 | 37.16 | 37.61 | 37.16 | 37.38 | 121,679 | +0.04(+0.10%) |
Jun 02, 2017 | 37.86 | 37.92 | 37.29 | 37.35 | 214,847 | -0.52(-1.37%) |
Jun 01, 2017 | 37.61 | 38.16 | 37.57 | 37.86 | 160,188 | +0.45(+1.19%) |
May 31, 2017 | 37.49 | 37.57 | 36.94 | 37.42 | 369,100 | -0.26(-0.69%) |
May 30, 2017 | 38.46 | 38.46 | 37.61 | 37.68 | 214,018 | -0.78(-2.03%) |
May 26, 2017 | 38.64 | 38.68 | 38.38 | 38.46 | 90,210 | -0.15(-0.38%) |
May 25, 2017 | 38.87 | 39.13 | 38.42 | 38.61 | 152,570 | -0.26(-0.67%) |
May 24, 2017 | 39.16 | 39.17 | 38.83 | 38.87 | 160,273 | -0.15(-0.38%) |
May 23, 2017 | 38.90 | 39.13 | 38.76 | 39.02 | 99,138 | +0.15(+0.38%) |
May 22, 2017 | 39.20 | 39.20 | 38.53 | 38.87 | 144,608 | +0.00(+0.00%) |
May 19, 2017 | 38.50 | 38.94 | 38.36 | 38.87 | 135,769 | +0.59(+1.55%) |
May 18, 2017 | 38.12 | 38.31 | 37.86 | 38.27 | 140,299 | +0.00(+0.00%) |
May 17, 2017 | 38.76 | 38.79 | 38.20 | 38.27 | 171,786 | -0.56(-1.43%) |
May 16, 2017 | 39.20 | 39.20 | 38.76 | 38.83 | 249,718 | -0.30(-0.76%) |
May 15, 2017 | 39.16 | 39.24 | 38.79 | 39.13 | 401,274 | +0.26(+0.67%) |
May 12, 2017 | 38.72 | 38.87 | 38.57 | 38.87 | 194,119 | +0.26(+0.67%) |
May 11, 2017 | 38.98 | 39.00 | 38.57 | 38.61 | 134,396 | -0.37(-0.95%) |
May 10, 2017 | 38.42 | 38.98 | 38.42 | 38.98 | 189,545 | +0.74(+1.94%) |
May 09, 2017 | 38.53 | 38.57 | 38.01 | 38.24 | 248,261 | -0.33(-0.87%) |
May 08, 2017 | 38.46 | 38.57 | 38.21 | 38.57 | 437,305 | +0.33(+0.87%) |
May 05, 2017 | 37.49 | 38.33 | 37.09 | 38.24 | 201,039 | +0.78(+2.08%) |
May 04, 2017 | 38.50 | 38.57 | 36.86 | 37.46 | 386,551 | -1.23(-3.17%) |
May 03, 2017 | 38.98 | 39.13 | 38.61 | 38.68 | 130,770 | -0.30(-0.76%) |
May 02, 2017 | 39.16 | 39.31 | 38.83 | 38.98 | 125,197 | -0.19(-0.47%) |
May 01, 2017 | 39.16 | 39.27 | 39.02 | 39.16 | 72,658 | +0.00(+0.00%) |
Apr 28, 2017 | 39.31 | 39.31 | 39.05 | 39.16 | 81,696 | +0.04(+0.09%) |
Apr 27, 2017 | 39.46 | 39.50 | 38.98 | 39.13 | 182,903 | -0.37(-0.94%) |
Apr 26, 2017 | 39.65 | 39.65 | 39.35 | 39.50 | 118,279 | -0.11(-0.28%) |
Apr 25, 2017 | 39.09 | 39.61 | 39.02 | 39.61 | 122,485 | +0.45(+1.14%) |
Apr 24, 2017 | 39.05 | 39.21 | 38.83 | 39.16 | 122,739 | +0.37(+0.96%) |
Apr 21, 2017 | 39.05 | 39.05 | 38.72 | 38.79 | 107,544 | -0.19(-0.48%) |
Apr 20, 2017 | 38.90 | 39.13 | 38.83 | 38.98 | 103,746 | +0.19(+0.48%) |
Apr 19, 2017 | 39.16 | 39.24 | 38.79 | 38.79 | 134,020 | -0.26(-0.67%) |
Apr 18, 2017 | 38.98 | 39.16 | 38.83 | 39.05 | 105,787 | +0.07(+0.19%) |
Apr 17, 2017 | 39.02 | 39.13 | 38.83 | 38.98 | 231,747 | +0.04(+0.10%) |
Apr 13, 2017 | 39.35 | 39.36 | 38.90 | 38.94 | 229,967 | -0.30(-0.76%) |
Apr 12, 2017 | 39.54 | 39.54 | 39.16 | 39.24 | 144,798 | -0.19(-0.47%) |
Apr 11, 2017 | 39.72 | 39.76 | 39.35 | 39.42 | 184,093 | -0.22(-0.56%) |
Apr 10, 2017 | 39.91 | 39.91 | 39.61 | 39.65 | 167,921 | -0.11(-0.28%) |
Apr 07, 2017 | 39.83 | 39.91 | 39.68 | 39.76 | 114,340 | -0.11(-0.28%) |
Apr 06, 2017 | 39.54 | 39.87 | 39.54 | 39.87 | 140,422 | +0.41(+1.04%) |
Apr 05, 2017 | 39.80 | 40.09 | 39.42 | 39.46 | 222,592 | -0.26(-0.66%) |
Apr 04, 2017 | 39.80 | 39.80 | 39.35 | 39.72 | 417,718 | +0.22(+0.56%) |
Apr 03, 2017 | 39.78 | 39.78 | 39.15 | 39.50 | 326,661 | -0.07(-0.18%) |
Mar 31, 2017 | 39.14 | 39.57 | 39.04 | 39.57 | 231,320 | +0.42(+1.08%) |
Mar 30, 2017 | 39.29 | 39.32 | 38.95 | 39.14 | 261,866 | -0.07(-0.18%) |
Mar 29, 2017 | 38.76 | 39.32 | 38.67 | 39.22 | 235,901 | +0.50(+1.28%) |
Mar 28, 2017 | 38.76 | 38.83 | 38.57 | 38.72 | 188,043 | +0.18(+0.46%) |
Mar 27, 2017 | 38.68 | 38.68 | 38.33 | 38.54 | 198,742 | -0.32(-0.82%) |
Mar 24, 2017 | 38.76 | 39.00 | 38.58 | 38.86 | 143,253 | +0.32(+0.83%) |
Mar 23, 2017 | 38.40 | 38.86 | 38.37 | 38.54 | 148,296 | +0.17(+0.45%) |
Mar 22, 2017 | 38.22 | 38.44 | 38.15 | 38.37 | 163,967 | -0.07(-0.17%) |
Mar 21, 2017 | 38.79 | 38.90 | 38.15 | 38.44 | 207,605 | -0.30(-0.78%) |
Mar 20, 2017 | 38.93 | 38.93 | 38.54 | 38.74 | 216,406 | -0.09(-0.23%) |
Mar 17, 2017 | 39.22 | 39.29 | 38.77 | 38.83 | 191,043 | -0.19(-0.50%) |
Mar 16, 2017 | 39.14 | 39.42 | 39.00 | 39.02 | 159,582 | -0.19(-0.50%) |
Mar 15, 2017 | 38.97 | 39.29 | 38.72 | 39.22 | 188,839 | +0.51(+1.33%) |
Mar 14, 2017 | 38.93 | 38.93 | 38.43 | 38.70 | 193,418 | -0.41(-1.04%) |
Mar 13, 2017 | 39.11 | 39.25 | 38.97 | 39.11 | 165,008 | +0.09(+0.23%) |
Mar 10, 2017 | 39.46 | 39.46 | 38.86 | 39.02 | 163,085 | -0.09(-0.23%) |
Mar 09, 2017 | 39.29 | 39.29 | 38.61 | 39.11 | 284,038 | -0.27(-0.67%) |
Mar 08, 2017 | 40.06 | 40.06 | 39.36 | 39.37 | 229,701 | -0.62(-1.55%) |
Mar 07, 2017 | 40.17 | 40.17 | 39.82 | 39.99 | 170,624 | -0.11(-0.26%) |
Mar 06, 2017 | 40.21 | 40.21 | 39.75 | 40.10 | 232,022 | +0.07(+0.18%) |
Mar 03, 2017 | 40.10 | 40.20 | 39.96 | 40.03 | 67,784 | +0.00(+0.00%) |
Mar 02, 2017 | 39.99 | 40.10 | 39.84 | 40.03 | 101,913 | +0.07(+0.18%) |
Mar 01, 2017 | 39.85 | 40.07 | 39.85 | 39.96 | 129,636 | +0.32(+0.80%) |
Feb 28, 2017 | 39.57 | 39.85 | 39.43 | 39.64 | 164,682 | +0.14(+0.36%) |
Feb 27, 2017 | 39.53 | 39.99 | 39.39 | 39.50 | 138,995 | +0.09(+0.22%) |
Feb 24, 2017 | 39.53 | 39.69 | 39.25 | 39.41 | 99,940 | -0.30(-0.76%) |
Feb 23, 2017 | 40.24 | 40.28 | 39.53 | 39.71 | 105,084 | -0.12(-0.31%) |
Feb 22, 2017 | 40.28 | 40.35 | 39.82 | 39.83 | 125,084 | -0.51(-1.27%) |
Feb 21, 2017 | 40.42 | 40.45 | 40.14 | 40.35 | 131,304 | +0.39(+0.97%) |
Feb 17, 2017 | 39.96 | 39.96 | 39.96 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.56 | 40.60 | 40.03 | 40.03 | 134,522 | -0.44(-1.09%) |
Feb 15, 2017 | 40.56 | 40.56 | 40.35 | 40.47 | 116,981 | +0.02(+0.04%) |
Feb 14, 2017 | 40.24 | 40.49 | 40.03 | 40.45 | 102,285 | +0.35(+0.88%) |
Feb 13, 2017 | 40.17 | 40.17 | 39.82 | 40.10 | 115,781 | +0.07(+0.18%) |
Feb 10, 2017 | 40.52 | 40.52 | 39.98 | 40.03 | 131,471 | -0.14(-0.35%) |
Feb 09, 2017 | 40.06 | 40.28 | 39.99 | 40.17 | 127,799 | +0.32(+0.80%) |
Feb 08, 2017 | 39.92 | 39.96 | 39.44 | 39.85 | 54,781 | -0.11(-0.27%) |
Feb 07, 2017 | 40.31 | 40.31 | 39.57 | 39.96 | 114,898 | -0.21(-0.53%) |
Feb 06, 2017 | 40.49 | 40.49 | 39.99 | 40.17 | 103,098 | -0.11(-0.26%) |
Feb 03, 2017 | 39.99 | 40.28 | 39.96 | 40.28 | 130,160 | +0.50(+1.25%) |
Feb 02, 2017 | 39.64 | 39.82 | 39.39 | 39.78 | 72,488 | +0.25(+0.63%) |
Feb 01, 2017 | 39.71 | 39.87 | 39.24 | 39.53 | 118,762 | +0.64(+1.64%) |
Jan 31, 2017 | 38.83 | 38.93 | 38.44 | 38.90 | 101,579 | +0.25(+0.64%) |
Jan 30, 2017 | 39.64 | 39.74 | 38.56 | 38.65 | 156,676 | -0.85(-2.15%) |
Jan 27, 2017 | 40.17 | 40.17 | 39.22 | 39.50 | 165,784 | -0.53(-1.33%) |
Jan 26, 2017 | 39.85 | 40.10 | 39.78 | 40.03 | 182,732 | +0.35(+0.89%) |
Jan 25, 2017 | 39.36 | 39.70 | 39.11 | 39.68 | 243,646 | +0.60(+1.54%) |
Jan 24, 2017 | 38.54 | 39.14 | 38.43 | 39.07 | 158,884 | +0.81(+2.13%) |
Jan 23, 2017 | 38.47 | 38.58 | 38.16 | 38.26 | 120,896 | -0.32(-0.83%) |
Jan 20, 2017 | 38.54 | 38.58 | 38.37 | 38.58 | 77,097 | +0.32(+0.83%) |
Jan 19, 2017 | 38.68 | 38.76 | 38.22 | 38.26 | 86,439 | -0.21(-0.55%) |
Jan 18, 2017 | 38.79 | 38.79 | 38.33 | 38.47 | 94,213 | -0.39(-1.00%) |
Jan 17, 2017 | 38.86 | 38.97 | 38.58 | 38.86 | 203,684 | +0.35(+0.92%) |
Jan 13, 2017 | 38.51 | 38.51 | 38.51 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 38.86 | 38.90 | 38.26 | 38.47 | 98,205 | -0.05(-0.14%) |
Jan 11, 2017 | 38.44 | 38.65 | 38.40 | 38.52 | 98,370 | +0.27(+0.69%) |
Jan 10, 2017 | 38.79 | 38.79 | 38.19 | 38.26 | 169,203 | -0.35(-0.92%) |
Jan 09, 2017 | 38.79 | 38.93 | 38.47 | 38.61 | 208,477 | -0.35(-0.91%) |
Jan 06, 2017 | 39.04 | 39.11 | 38.79 | 38.97 | 176,877 | +0.04(+0.09%) |
Jan 05, 2017 | 38.93 | 39.11 | 38.72 | 38.93 | 134,858 | +0.00(+0.00%) |
Jan 04, 2017 | 38.86 | 38.99 | 38.51 | 38.93 | 287,915 | +0.42(+1.10%) |