Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.60 | 33.60 | 33.60 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.60 | 33.75 | 33.38 | 33.70 | 244,137 | +0.14(+0.41%) |
Dec 27, 2017 | 33.53 | 33.64 | 33.34 | 33.57 | 219,620 | +0.17(+0.50%) |
Dec 26, 2017 | 33.36 | 33.54 | 33.12 | 33.40 | 288,049 | +0.03(+0.09%) |
Dec 22, 2017 | 33.44 | 33.59 | 33.12 | 33.37 | 210,892 | -0.07(-0.20%) |
Dec 21, 2017 | 33.77 | 34.05 | 33.36 | 33.44 | 393,261 | -0.17(-0.50%) |
Dec 20, 2017 | 34.21 | 34.68 | 33.57 | 33.60 | 812,435 | -0.38(-1.12%) |
Dec 19, 2017 | 33.75 | 34.25 | 33.53 | 33.99 | 695,355 | +0.33(+0.99%) |
Dec 18, 2017 | 34.06 | 34.21 | 33.59 | 33.65 | 413,358 | -0.25(-0.75%) |
Dec 15, 2017 | 33.39 | 33.99 | 33.28 | 33.91 | 728,634 | +0.71(+2.15%) |
Dec 14, 2017 | 33.59 | 33.83 | 33.15 | 33.19 | 381,435 | -0.28(-0.85%) |
Dec 13, 2017 | 33.70 | 34.23 | 33.39 | 33.48 | 637,156 | -0.09(-0.26%) |
Dec 12, 2017 | 33.71 | 33.86 | 33.41 | 33.57 | 511,468 | +0.01(+0.03%) |
Dec 11, 2017 | 34.00 | 34.19 | 33.36 | 33.56 | 625,698 | -0.54(-1.58%) |
Dec 08, 2017 | 33.67 | 34.24 | 33.65 | 34.09 | 473,564 | +0.62(+1.84%) |
Dec 07, 2017 | 32.89 | 33.75 | 32.70 | 33.48 | 410,183 | +0.62(+1.88%) |
Dec 06, 2017 | 32.91 | 33.16 | 32.54 | 32.86 | 392,819 | -0.17(-0.50%) |
Dec 05, 2017 | 32.82 | 33.29 | 32.64 | 33.03 | 471,603 | +0.08(+0.24%) |
Dec 04, 2017 | 34.21 | 34.42 | 32.91 | 32.95 | 629,082 | -1.14(-3.33%) |
Dec 01, 2017 | 34.46 | 34.46 | 33.39 | 34.08 | 610,410 | -0.32(-0.94%) |
Nov 30, 2017 | 34.38 | 34.80 | 34.15 | 34.41 | 746,288 | +0.05(+0.14%) |
Nov 29, 2017 | 35.55 | 35.73 | 34.30 | 34.36 | 1,002,837 | -1.19(-3.36%) |
Nov 28, 2017 | 35.15 | 35.60 | 34.76 | 35.55 | 511,421 | +0.59(+1.68%) |
Nov 27, 2017 | 34.55 | 35.02 | 34.16 | 34.97 | 587,270 | +0.37(+1.07%) |
Nov 24, 2017 | 34.39 | 34.62 | 34.10 | 34.59 | 163,549 | +0.15(+0.43%) |
Nov 22, 2017 | 34.50 | 34.64 | 34.12 | 34.45 | 784,032 | +0.07(+0.20%) |
Nov 21, 2017 | 33.62 | 34.48 | 33.59 | 34.38 | 911,601 | +0.75(+2.24%) |
Nov 20, 2017 | 32.90 | 33.66 | 32.74 | 33.63 | 831,561 | +0.63(+1.90%) |
Nov 17, 2017 | 32.45 | 33.06 | 32.26 | 33.00 | 528,908 | +0.40(+1.23%) |
Nov 16, 2017 | 31.99 | 32.72 | 31.81 | 32.60 | 556,573 | +0.92(+2.90%) |
Nov 15, 2017 | 31.76 | 31.96 | 30.86 | 31.68 | 555,783 | -0.29(-0.92%) |
Nov 14, 2017 | 31.63 | 32.02 | 30.77 | 31.97 | 376,214 | +0.29(+0.93%) |
Nov 13, 2017 | 31.07 | 31.82 | 30.78 | 31.68 | 672,479 | +0.55(+1.76%) |
Nov 10, 2017 | 31.38 | 31.65 | 30.72 | 31.13 | 965,485 | -0.57(-1.79%) |
Nov 09, 2017 | 31.80 | 32.04 | 31.38 | 31.70 | 482,293 | -0.11(-0.34%) |
Nov 08, 2017 | 31.91 | 31.99 | 31.53 | 31.81 | 374,526 | -0.24(-0.76%) |
Nov 07, 2017 | 32.31 | 33.24 | 31.72 | 32.05 | 531,408 | -0.33(-1.03%) |
Nov 06, 2017 | 32.76 | 32.90 | 32.33 | 32.38 | 910,401 | -0.22(-0.69%) |
Nov 03, 2017 | 33.67 | 34.39 | 32.39 | 32.61 | 2,070,690 | +2.00(+6.52%) |
Nov 02, 2017 | 31.10 | 31.39 | 30.55 | 30.61 | 766,066 | -0.58(-1.85%) |
Nov 01, 2017 | 30.73 | 31.29 | 30.61 | 31.19 | 530,521 | +0.48(+1.56%) |
Oct 31, 2017 | 30.71 | 31.01 | 30.61 | 30.71 | 451,615 | +0.13(+0.42%) |
Oct 30, 2017 | 31.10 | 31.27 | 30.48 | 30.58 | 606,171 | -0.45(-1.45%) |
Oct 27, 2017 | 30.18 | 31.09 | 30.11 | 31.03 | 835,377 | +0.95(+3.15%) |
Oct 26, 2017 | 29.58 | 30.10 | 29.28 | 30.08 | 386,475 | +0.50(+1.69%) |
Oct 25, 2017 | 29.88 | 29.98 | 29.45 | 29.59 | 323,031 | -0.23(-0.79%) |
Oct 24, 2017 | 29.90 | 30.01 | 29.55 | 29.82 | 246,285 | +0.01(+0.03%) |
Oct 23, 2017 | 29.95 | 30.35 | 29.80 | 29.81 | 258,433 | -0.06(-0.20%) |
Oct 20, 2017 | 29.46 | 29.97 | 29.32 | 29.87 | 539,133 | +0.54(+1.83%) |
Oct 19, 2017 | 29.26 | 29.35 | 28.94 | 29.33 | 558,516 | -0.04(-0.13%) |
Oct 18, 2017 | 29.95 | 29.95 | 29.31 | 29.37 | 630,314 | -0.41(-1.38%) |
Oct 17, 2017 | 30.16 | 30.16 | 29.60 | 29.78 | 428,529 | -0.48(-1.58%) |
Oct 16, 2017 | 30.20 | 30.44 | 30.14 | 30.26 | 256,135 | +0.05(+0.16%) |
Oct 13, 2017 | 30.07 | 30.29 | 29.94 | 30.21 | 349,383 | +0.18(+0.59%) |
Oct 12, 2017 | 29.98 | 30.25 | 29.70 | 30.04 | 256,558 | +0.10(+0.33%) |
Oct 11, 2017 | 29.55 | 30.07 | 29.43 | 29.94 | 302,285 | +0.49(+1.66%) |
Oct 10, 2017 | 29.62 | 29.67 | 29.35 | 29.45 | 259,158 | -0.21(-0.69%) |
Oct 09, 2017 | 29.83 | 29.83 | 29.50 | 29.65 | 292,178 | -0.09(-0.30%) |
Oct 06, 2017 | 29.88 | 29.91 | 29.46 | 29.74 | 804,601 | -0.11(-0.36%) |
Oct 05, 2017 | 29.67 | 30.02 | 29.60 | 29.85 | 542,145 | +0.19(+0.63%) |
Oct 04, 2017 | 29.58 | 29.84 | 29.58 | 29.66 | 766,734 | +0.10(+0.33%) |
Oct 03, 2017 | 29.43 | 29.79 | 29.30 | 29.57 | 431,472 | +0.23(+0.80%) |
Oct 02, 2017 | 29.19 | 29.52 | 29.12 | 29.33 | 352,918 | +0.23(+0.81%) |
Sep 29, 2017 | 29.02 | 29.23 | 28.76 | 29.10 | 306,069 | +0.13(+0.44%) |
Sep 28, 2017 | 28.88 | 29.05 | 28.74 | 28.97 | 313,094 | +0.02(+0.07%) |
Sep 27, 2017 | 28.64 | 29.12 | 28.57 | 28.95 | 400,394 | +0.41(+1.44%) |
Sep 26, 2017 | 28.67 | 29.02 | 28.37 | 28.54 | 352,055 | -0.34(-1.19%) |
Sep 25, 2017 | 28.73 | 28.92 | 28.55 | 28.88 | 235,300 | +0.17(+0.58%) |
Sep 22, 2017 | 28.83 | 28.89 | 28.57 | 28.72 | 367,070 | -0.06(-0.20%) |
Sep 21, 2017 | 29.15 | 29.18 | 28.73 | 28.77 | 418,274 | -0.31(-1.08%) |
Sep 20, 2017 | 29.17 | 29.25 | 28.93 | 29.09 | 593,021 | +0.04(+0.13%) |
Sep 19, 2017 | 29.48 | 29.57 | 29.03 | 29.05 | 258,727 | -0.41(-1.39%) |
Sep 18, 2017 | 29.28 | 29.51 | 29.28 | 29.46 | 310,090 | +0.26(+0.90%) |
Sep 15, 2017 | 29.32 | 29.49 | 29.00 | 29.19 | 707,733 | -0.23(-0.80%) |
Sep 14, 2017 | 29.27 | 29.49 | 29.12 | 29.43 | 368,393 | +0.09(+0.30%) |
Sep 13, 2017 | 29.38 | 29.52 | 29.12 | 29.34 | 450,650 | -0.05(-0.17%) |
Sep 12, 2017 | 29.23 | 29.56 | 29.16 | 29.39 | 514,873 | +0.20(+0.67%) |
Sep 11, 2017 | 28.76 | 29.24 | 28.76 | 29.19 | 571,732 | +0.53(+1.84%) |
Sep 08, 2017 | 28.47 | 28.75 | 28.34 | 28.67 | 635,577 | +0.18(+0.62%) |
Sep 07, 2017 | 28.46 | 28.64 | 28.16 | 28.49 | 822,715 | +0.11(+0.38%) |
Sep 06, 2017 | 28.61 | 28.24 | 28.38 | 1,144,939 | +0.10(+0.35%) | |
Sep 05, 2017 | 28.34 | 28.43 | 28.18 | 28.29 | 506,352 | -0.19(-0.65%) |
Sep 01, 2017 | 28.43 | 28.53 | 28.18 | 28.47 | 444,590 | +0.02(+0.07%) |
Aug 31, 2017 | 28.04 | 28.57 | 27.96 | 28.45 | 379,661 | +0.45(+1.61%) |
Aug 30, 2017 | 27.97 | 28.10 | 27.83 | 28.00 | 514,921 | +0.10(+0.35%) |
Aug 29, 2017 | 27.65 | 27.99 | 27.63 | 27.90 | 417,885 | +0.07(+0.25%) |
Aug 28, 2017 | 27.73 | 28.02 | 27.71 | 27.84 | 353,341 | +0.15(+0.53%) |
Aug 25, 2017 | 27.70 | 27.86 | 27.65 | 27.69 | 317,106 | +0.01(+0.04%) |
Aug 24, 2017 | 27.47 | 27.81 | 27.42 | 27.68 | 368,977 | +0.21(+0.78%) |
Aug 23, 2017 | 27.67 | 27.78 | 27.43 | 27.46 | 373,936 | -0.38(-1.37%) |
Aug 22, 2017 | 27.44 | 27.97 | 27.05 | 27.85 | 465,493 | +0.48(+1.75%) |
Aug 21, 2017 | 26.94 | 27.43 | 26.94 | 27.37 | 1,179,084 | +0.39(+1.45%) |
Aug 18, 2017 | 26.97 | 27.16 | 26.79 | 26.98 | 318,444 | +0.00(+0.00%) |
Aug 17, 2017 | 27.24 | 27.42 | 26.94 | 26.98 | 407,686 | -0.34(-1.25%) |
Aug 16, 2017 | 27.24 | 27.61 | 27.19 | 27.32 | 501,985 | +0.23(+0.87%) |
Aug 15, 2017 | 27.28 | 27.32 | 27.01 | 27.08 | 403,804 | -0.24(-0.89%) |
Aug 14, 2017 | 27.08 | 27.45 | 26.90 | 27.33 | 744,884 | +0.47(+1.75%) |
Aug 11, 2017 | 26.59 | 27.17 | 26.57 | 26.86 | 551,731 | +0.42(+1.59%) |
Aug 10, 2017 | 26.65 | 26.86 | 26.35 | 26.44 | 428,976 | -0.36(-1.35%) |
Aug 09, 2017 | 26.65 | 26.87 | 26.50 | 26.80 | 552,214 | +0.10(+0.37%) |
Aug 08, 2017 | 27.09 | 27.23 | 26.66 | 26.70 | 769,689 | -0.40(-1.48%) |
Aug 07, 2017 | 27.27 | 27.30 | 26.86 | 27.10 | 655,402 | -0.13(-0.47%) |
Aug 04, 2017 | 28.73 | 29.52 | 26.51 | 27.23 | 1,451,380 | -0.58(-2.07%) |
Aug 03, 2017 | 27.54 | 28.01 | 27.36 | 27.81 | 630,326 | +0.25(+0.92%) |
Aug 02, 2017 | 27.34 | 27.68 | 27.15 | 27.55 | 762,077 | +0.27(+1.00%) |
Aug 01, 2017 | 28.04 | 28.10 | 27.26 | 27.28 | 522,265 | -0.73(-2.62%) |
Jul 31, 2017 | 27.76 | 28.17 | 27.53 | 28.01 | 412,659 | +0.36(+1.31%) |
Jul 28, 2017 | 27.57 | 27.82 | 27.51 | 27.65 | 438,002 | +0.02(+0.07%) |
Jul 27, 2017 | 27.58 | 27.90 | 27.35 | 27.63 | 540,149 | +0.09(+0.32%) |
Jul 26, 2017 | 27.79 | 27.87 | 27.40 | 27.54 | 412,509 | -0.28(-1.02%) |
Jul 25, 2017 | 28.23 | 28.26 | 27.78 | 27.83 | 485,791 | -0.36(-1.28%) |
Jul 24, 2017 | 28.39 | 28.64 | 27.24 | 28.19 | 392,534 | -0.28(-0.99%) |
Jul 21, 2017 | 28.15 | 28.71 | 28.15 | 28.47 | 388,219 | +0.21(+0.76%) |
Jul 20, 2017 | 28.30 | 28.39 | 28.13 | 28.26 | 252,602 | -0.02(-0.07%) |
Jul 19, 2017 | 28.48 | 28.52 | 28.19 | 28.27 | 226,897 | -0.19(-0.65%) |
Jul 18, 2017 | 28.48 | 28.54 | 28.24 | 28.46 | 266,934 | -0.04(-0.14%) |
Jul 17, 2017 | 28.32 | 28.54 | 28.20 | 28.50 | 322,042 | +0.19(+0.66%) |
Jul 14, 2017 | 28.19 | 28.44 | 28.02 | 28.31 | 345,220 | +0.15(+0.52%) |
Jul 13, 2017 | 27.84 | 28.24 | 27.51 | 28.17 | 737,381 | -0.19(-0.65%) |
Jul 12, 2017 | 28.47 | 28.56 | 28.31 | 28.35 | 847,840 | -0.01(-0.03%) |
Jul 11, 2017 | 28.48 | 28.66 | 28.18 | 28.36 | 605,963 | -0.11(-0.38%) |
Jul 10, 2017 | 28.80 | 28.80 | 28.47 | 28.47 | 497,546 | -0.33(-1.15%) |
Jul 07, 2017 | 28.49 | 28.83 | 28.41 | 28.80 | 351,322 | +0.45(+1.58%) |
Jul 06, 2017 | 28.46 | 28.67 | 28.28 | 28.35 | 1,992,534 | -0.30(-1.06%) |
Jul 05, 2017 | 28.17 | 28.70 | 27.90 | 28.66 | 579,660 | +0.53(+1.87%) |
Jul 03, 2017 | 28.29 | 28.70 | 27.86 | 28.13 | 201,987 | -0.04(-0.14%) |
Jun 30, 2017 | 28.19 | 28.30 | 28.01 | 28.17 | 509,363 | +0.00(+0.00%) |
Jun 29, 2017 | 28.27 | 28.27 | 27.73 | 28.17 | 591,008 | -0.22(-0.79%) |
Jun 28, 2017 | 27.86 | 28.44 | 27.79 | 28.39 | 603,557 | +0.63(+2.25%) |
Jun 27, 2017 | 27.76 | 28.11 | 27.61 | 27.77 | 672,546 | -0.01(-0.04%) |
Jun 26, 2017 | 29.18 | 29.20 | 27.66 | 27.78 | 1,418,796 | -1.50(-5.14%) |
Jun 23, 2017 | 27.89 | 29.32 | 27.71 | 29.28 | 4,003,512 | +1.33(+4.75%) |
Jun 22, 2017 | 27.86 | 28.00 | 27.60 | 27.95 | 462,184 | +0.12(+0.42%) |
Jun 21, 2017 | 27.54 | 28.02 | 27.33 | 27.84 | 509,482 | +0.36(+1.32%) |
Jun 20, 2017 | 27.56 | 27.77 | 27.44 | 27.47 | 468,602 | -0.13(-0.46%) |
Jun 19, 2017 | 27.09 | 27.64 | 27.02 | 27.60 | 767,649 | +0.54(+1.98%) |
Jun 16, 2017 | 27.12 | 27.22 | 26.89 | 27.06 | 901,340 | -0.04(-0.14%) |
Jun 15, 2017 | 27.17 | 27.35 | 26.80 | 27.10 | 823,988 | -0.29(-1.07%) |
Jun 14, 2017 | 27.54 | 27.61 | 27.26 | 27.40 | 837,343 | -0.13(-0.46%) |
Jun 13, 2017 | 26.97 | 27.69 | 26.97 | 27.52 | 1,220,696 | +0.88(+3.30%) |
Jun 12, 2017 | 26.78 | 26.82 | 26.40 | 26.64 | 498,024 | -0.24(-0.91%) |
Jun 09, 2017 | 27.18 | 27.41 | 26.81 | 26.89 | 644,040 | -0.36(-1.33%) |
Jun 08, 2017 | 26.93 | 27.39 | 26.73 | 27.25 | 959,447 | +0.37(+1.38%) |
Jun 07, 2017 | 26.85 | 26.93 | 26.59 | 26.88 | 549,285 | +0.13(+0.47%) |
Jun 06, 2017 | 26.55 | 26.86 | 26.48 | 26.75 | 945,967 | +0.18(+0.66%) |
Jun 05, 2017 | 26.89 | 27.09 | 26.51 | 26.58 | 583,897 | -0.25(-0.95%) |
Jun 02, 2017 | 26.75 | 26.89 | 26.61 | 26.83 | 511,198 | +0.08(+0.29%) |
Jun 01, 2017 | 26.55 | 26.79 | 26.43 | 26.75 | 794,412 | +0.21(+0.81%) |
May 31, 2017 | 26.58 | 26.67 | 26.39 | 26.54 | 712,656 | +0.05(+0.18%) |
May 30, 2017 | 26.35 | 26.53 | 26.10 | 26.49 | 463,793 | +0.15(+0.56%) |
May 26, 2017 | 26.32 | 26.67 | 26.27 | 26.34 | 814,506 | -0.00(-0.02%) |
May 25, 2017 | 26.31 | 26.54 | 26.30 | 26.35 | 580,332 | +0.06(+0.24%) |
May 24, 2017 | 26.23 | 26.50 | 26.16 | 26.28 | 767,501 | +0.03(+0.11%) |
May 23, 2017 | 26.06 | 26.39 | 26.05 | 26.25 | 1,293,224 | +0.29(+1.13%) |
May 22, 2017 | 25.58 | 27.16 | 25.56 | 25.96 | 716,137 | +0.38(+1.49%) |
May 19, 2017 | 25.63 | 25.83 | 25.36 | 25.58 | 678,522 | +0.04(+0.15%) |
May 18, 2017 | 25.26 | 25.80 | 25.23 | 25.54 | 514,794 | +0.20(+0.81%) |
May 17, 2017 | 25.26 | 25.61 | 25.22 | 25.34 | 717,992 | -0.15(-0.57%) |
May 16, 2017 | 25.43 | 25.53 | 25.19 | 25.48 | 490,459 | +0.08(+0.31%) |
May 15, 2017 | 25.12 | 25.52 | 25.12 | 25.41 | 470,162 | +0.25(+1.01%) |
May 12, 2017 | 24.97 | 25.27 | 24.88 | 25.15 | 544,022 | +0.45(+1.82%) |
May 11, 2017 | 24.93 | 25.03 | 24.44 | 24.70 | 502,868 | -0.33(-1.32%) |
May 10, 2017 | 25.22 | 25.23 | 24.94 | 25.03 | 866,090 | -0.16(-0.62%) |
May 09, 2017 | 25.11 | 25.32 | 24.94 | 25.19 | 754,850 | +0.17(+0.66%) |
May 08, 2017 | 25.32 | 25.34 | 24.85 | 25.02 | 450,745 | -0.32(-1.27%) |
May 05, 2017 | 24.93 | 25.44 | 24.65 | 25.35 | 1,040,615 | +0.55(+2.20%) |
May 04, 2017 | 24.87 | 26.26 | 24.76 | 24.80 | 2,085,732 | +0.51(+2.09%) |
May 03, 2017 | 23.86 | 24.55 | 23.77 | 24.29 | 1,012,313 | +0.39(+1.63%) |
May 02, 2017 | 24.13 | 24.13 | 23.71 | 23.90 | 471,142 | -0.11(-0.45%) |
May 01, 2017 | 23.97 | 24.31 | 23.80 | 24.01 | 981,689 | +0.22(+0.94%) |
Apr 28, 2017 | 23.82 | 23.84 | 23.48 | 23.79 | 1,060,719 | +0.08(+0.33%) |
Apr 27, 2017 | 23.35 | 23.85 | 22.99 | 23.71 | 1,868,918 | +1.06(+4.69%) |
Apr 26, 2017 | 22.26 | 22.67 | 22.25 | 22.65 | 533,228 | +0.47(+2.11%) |
Apr 25, 2017 | 21.97 | 22.31 | 21.66 | 22.18 | 432,959 | +0.35(+1.61%) |
Apr 24, 2017 | 21.91 | 22.05 | 21.78 | 21.83 | 377,404 | +0.19(+0.86%) |
Apr 21, 2017 | 21.58 | 21.67 | 21.41 | 21.64 | 515,901 | +0.10(+0.45%) |
Apr 20, 2017 | 21.66 | 22.32 | 21.37 | 21.54 | 357,320 | -0.04(-0.18%) |
Apr 19, 2017 | 21.48 | 21.70 | 21.45 | 21.58 | 367,831 | +0.11(+0.50%) |
Apr 18, 2017 | 21.58 | 21.59 | 21.29 | 21.47 | 263,650 | -0.16(-0.72%) |
Apr 17, 2017 | 21.45 | 21.66 | 21.38 | 21.63 | 438,666 | +0.27(+1.28%) |
Apr 13, 2017 | 21.46 | 21.57 | 21.29 | 21.36 | 322,881 | -0.13(-0.59%) |
Apr 12, 2017 | 21.83 | 21.83 | 21.42 | 21.48 | 458,373 | -0.39(-1.78%) |
Apr 11, 2017 | 21.86 | 22.00 | 21.48 | 21.87 | 586,243 | -0.01(-0.04%) |
Apr 10, 2017 | 22.24 | 22.34 | 21.68 | 21.88 | 433,433 | -0.25(-1.15%) |
Apr 07, 2017 | 22.15 | 22.22 | 22.06 | 22.14 | 312,119 | -0.05(-0.22%) |
Apr 06, 2017 | 22.14 | 22.24 | 21.93 | 22.19 | 341,017 | +0.09(+0.40%) |
Apr 05, 2017 | 22.16 | 22.46 | 22.03 | 22.10 | 532,192 | +0.03(+0.13%) |
Apr 04, 2017 | 22.69 | 22.71 | 22.05 | 22.07 | 692,011 | -0.68(-3.00%) |
Apr 03, 2017 | 22.82 | 22.93 | 22.56 | 22.75 | 677,900 | +0.00(+0.00%) |
Mar 31, 2017 | 22.42 | 22.89 | 22.42 | 22.75 | 542,976 | +0.37(+1.66%) |
Mar 30, 2017 | 22.25 | 22.39 | 22.19 | 22.38 | 349,380 | +0.13(+0.57%) |
Mar 29, 2017 | 22.08 | 22.36 | 21.94 | 22.26 | 484,648 | +0.19(+0.84%) |
Mar 28, 2017 | 22.21 | 22.29 | 21.97 | 22.07 | 582,791 | -0.10(-0.44%) |
Mar 27, 2017 | 22.15 | 22.34 | 21.86 | 22.17 | 1,006,703 | -0.45(-1.98%) |
Mar 24, 2017 | 22.73 | 22.95 | 22.18 | 22.62 | 512,413 | -0.03(-0.13%) |
Mar 23, 2017 | 22.51 | 22.81 | 22.42 | 22.65 | 525,174 | +0.11(+0.48%) |
Mar 22, 2017 | 22.39 | 22.60 | 21.95 | 22.54 | 477,036 | +0.18(+0.79%) |
Mar 21, 2017 | 22.63 | 23.07 | 22.30 | 22.36 | 760,809 | -0.19(-0.82%) |
Mar 20, 2017 | 22.71 | 23.00 | 22.48 | 22.55 | 561,259 | -0.17(-0.73%) |
Mar 17, 2017 | 22.83 | 22.91 | 22.55 | 22.71 | 1,060,054 | -0.08(-0.34%) |
Mar 16, 2017 | 23.25 | 23.25 | 22.58 | 22.79 | 859,639 | -0.81(-3.43%) |
Mar 15, 2017 | 23.25 | 23.75 | 23.15 | 23.60 | 1,707,937 | +0.43(+1.85%) |
Mar 14, 2017 | 23.16 | 23.34 | 23.13 | 23.17 | 308,253 | +0.01(+0.04%) |
Mar 13, 2017 | 23.31 | 23.35 | 23.07 | 23.16 | 453,602 | -0.09(-0.38%) |
Mar 10, 2017 | 23.08 | 24.02 | 23.08 | 23.25 | 499,709 | +0.32(+1.40%) |
Mar 09, 2017 | 23.06 | 23.13 | 22.83 | 22.93 | 399,092 | -0.06(-0.25%) |
Mar 08, 2017 | 22.84 | 23.24 | 22.75 | 22.99 | 596,895 | +0.11(+0.47%) |
Mar 07, 2017 | 23.11 | 23.22 | 22.84 | 22.88 | 692,494 | -0.24(-1.05%) |
Mar 06, 2017 | 23.67 | 23.67 | 23.10 | 23.12 | 795,774 | -0.71(-2.99%) |
Mar 03, 2017 | 23.63 | 24.06 | 23.63 | 23.84 | 499,084 | +0.15(+0.62%) |
Mar 02, 2017 | 23.87 | 23.91 | 23.61 | 23.69 | 562,052 | -0.33(-1.38%) |
Mar 01, 2017 | 23.73 | 24.19 | 23.52 | 24.02 | 639,995 | +0.51(+2.15%) |
Feb 28, 2017 | 23.99 | 23.99 | 23.49 | 23.51 | 508,821 | -0.53(-2.19%) |
Feb 27, 2017 | 24.06 | 24.24 | 23.84 | 24.04 | 992,355 | -0.18(-0.72%) |
Feb 24, 2017 | 23.37 | 24.23 | 23.25 | 24.21 | 1,006,655 | +0.72(+3.07%) |
Feb 23, 2017 | 23.53 | 23.71 | 23.29 | 23.49 | 1,133,827 | +0.08(+0.33%) |
Feb 22, 2017 | 23.92 | 23.99 | 23.39 | 23.42 | 1,617,071 | -0.57(-2.39%) |
Feb 21, 2017 | 24.11 | 24.16 | 23.61 | 23.99 | 524,955 | -0.05(-0.20%) |
Feb 17, 2017 | 24.04 | 24.04 | 24.04 | 0 | +0.42(+1.77%) | |
Feb 16, 2017 | 23.51 | 23.76 | 23.18 | 23.62 | 722,816 | +0.19(+0.83%) |
Feb 15, 2017 | 23.95 | 23.95 | 23.17 | 23.43 | 1,809,985 | -0.46(-1.92%) |
Feb 14, 2017 | 23.64 | 24.58 | 22.73 | 23.88 | 2,337,059 | -0.55(-2.27%) |
Feb 13, 2017 | 24.40 | 24.72 | 24.24 | 24.44 | 1,017,876 | +0.12(+0.48%) |
Feb 10, 2017 | 24.33 | 24.57 | 24.21 | 24.32 | 857,861 | -0.03(-0.12%) |
Feb 09, 2017 | 24.10 | 24.58 | 24.00 | 24.35 | 832,639 | +0.29(+1.21%) |
Feb 08, 2017 | 23.53 | 24.09 | 23.33 | 24.06 | 1,155,542 | +0.59(+2.53%) |
Feb 07, 2017 | 23.61 | 23.71 | 23.41 | 23.46 | 479,394 | -0.10(-0.41%) |
Feb 06, 2017 | 23.31 | 23.57 | 23.19 | 23.56 | 464,614 | +0.19(+0.83%) |
Feb 03, 2017 | 23.20 | 23.41 | 23.07 | 23.37 | 493,765 | +0.32(+1.39%) |
Feb 02, 2017 | 23.28 | 23.28 | 22.89 | 23.05 | 771,938 | -0.21(-0.90%) |
Feb 01, 2017 | 23.10 | 23.44 | 22.90 | 23.26 | 1,048,675 | +0.15(+0.65%) |
Jan 31, 2017 | 22.50 | 23.13 | 22.46 | 23.10 | 751,242 | +0.59(+2.64%) |
Jan 30, 2017 | 22.69 | 22.69 | 22.12 | 22.51 | 543,716 | -0.19(-0.86%) |
Jan 27, 2017 | 22.57 | 22.72 | 22.43 | 22.71 | 346,293 | +0.25(+1.13%) |
Jan 26, 2017 | 22.54 | 22.61 | 22.32 | 22.45 | 403,508 | -0.02(-0.09%) |
Jan 25, 2017 | 22.09 | 22.57 | 22.09 | 22.47 | 407,814 | +0.30(+1.36%) |
Jan 24, 2017 | 22.70 | 22.72 | 21.93 | 22.17 | 579,754 | +0.20(+0.93%) |
Jan 23, 2017 | 21.57 | 22.02 | 21.57 | 21.97 | 557,382 | +0.24(+1.12%) |
Jan 20, 2017 | 22.03 | 22.03 | 21.72 | 21.72 | 447,323 | -0.26(-1.20%) |
Jan 19, 2017 | 21.96 | 22.04 | 21.84 | 21.98 | 399,853 | -0.09(-0.40%) |
Jan 18, 2017 | 22.10 | 22.16 | 21.88 | 22.07 | 709,746 | -0.01(-0.04%) |
Jan 17, 2017 | 22.09 | 22.20 | 21.88 | 22.08 | 487,211 | -0.09(-0.40%) |
Jan 13, 2017 | 22.17 | 22.17 | 22.17 | 0 | +0.19(+0.84%) | |
Jan 12, 2017 | 22.11 | 22.11 | 21.88 | 21.98 | 580,151 | -0.17(-0.75%) |
Jan 11, 2017 | 22.31 | 22.41 | 21.64 | 22.15 | 760,989 | -0.22(-1.00%) |
Jan 10, 2017 | 21.81 | 22.49 | 21.77 | 22.37 | 964,768 | +0.68(+3.14%) |
Jan 09, 2017 | 21.66 | 21.99 | 21.34 | 21.69 | 979,749 | +0.23(+1.09%) |
Jan 06, 2017 | 21.37 | 21.60 | 21.27 | 21.46 | 536,909 | +0.18(+0.87%) |
Jan 05, 2017 | 21.11 | 21.42 | 21.11 | 21.27 | 568,403 | +0.05(+0.23%) |
Jan 04, 2017 | 20.80 | 21.35 | 20.68 | 21.23 | 828,670 | +0.21(+1.02%) |