Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.28 | 34.11 | 32.28 | 34.11 | 493,529 | +1.96(+6.09%) |
Nov 29, 2017 | 32.36 | 32.40 | 31.70 | 32.15 | 538,481 | -0.25(-0.77%) |
Nov 28, 2017 | 32.49 | 32.65 | 32.20 | 32.40 | 353,102 | -0.08(-0.26%) |
Nov 27, 2017 | 33.15 | 33.24 | 32.49 | 32.49 | 412,060 | -0.62(-1.89%) |
Nov 24, 2017 | 33.32 | 33.45 | 33.03 | 33.11 | 118,791 | -0.04(-0.13%) |
Nov 22, 2017 | 32.95 | 33.24 | 32.81 | 33.15 | 242,572 | +0.37(+1.14%) |
Nov 21, 2017 | 33.53 | 33.72 | 32.65 | 32.78 | 386,510 | -0.71(-2.11%) |
Nov 20, 2017 | 33.32 | 33.57 | 32.76 | 33.49 | 321,563 | +0.08(+0.25%) |
Nov 17, 2017 | 33.32 | 33.52 | 33.03 | 33.40 | 181,657 | +0.04(+0.12%) |
Nov 16, 2017 | 33.45 | 33.57 | 33.15 | 33.36 | 165,592 | -0.04(-0.12%) |
Nov 15, 2017 | 33.11 | 33.53 | 32.49 | 33.40 | 359,115 | +0.04(+0.12%) |
Nov 14, 2017 | 33.99 | 34.03 | 33.24 | 33.36 | 381,464 | -0.71(-2.08%) |
Nov 13, 2017 | 34.61 | 34.65 | 33.93 | 34.07 | 395,836 | -0.79(-2.27%) |
Nov 10, 2017 | 34.74 | 35.07 | 34.53 | 34.86 | 169,286 | +0.04(+0.12%) |
Nov 09, 2017 | 34.86 | 35.28 | 34.69 | 34.82 | 153,032 | -0.21(-0.59%) |
Nov 08, 2017 | 35.36 | 35.61 | 34.78 | 35.03 | 155,835 | -0.54(-1.52%) |
Nov 07, 2017 | 34.99 | 35.65 | 34.94 | 35.57 | 321,612 | +0.54(+1.55%) |
Nov 06, 2017 | 34.86 | 35.11 | 34.44 | 35.03 | 498,510 | +0.25(+0.72%) |
Nov 03, 2017 | 34.61 | 35.15 | 34.47 | 34.78 | 218,708 | +0.21(+0.60%) |
Nov 02, 2017 | 35.53 | 35.57 | 33.99 | 34.57 | 488,074 | -1.12(-3.15%) |
Nov 01, 2017 | 35.11 | 35.69 | 34.99 | 35.69 | 250,681 | +0.79(+2.27%) |
Oct 31, 2017 | 34.99 | 34.99 | 34.57 | 34.90 | 193,649 | +0.04(+0.12%) |
Oct 30, 2017 | 34.74 | 35.32 | 34.65 | 34.86 | 223,783 | +0.21(+0.60%) |
Oct 27, 2017 | 34.03 | 35.11 | 33.99 | 34.65 | 468,063 | +0.75(+2.21%) |
Oct 26, 2017 | 33.36 | 34.05 | 32.88 | 33.90 | 499,644 | +0.62(+1.88%) |
Oct 25, 2017 | 34.36 | 34.40 | 32.78 | 33.28 | 869,406 | -1.12(-3.27%) |
Oct 24, 2017 | 34.78 | 35.11 | 34.03 | 34.40 | 687,096 | -0.25(-0.72%) |
Oct 23, 2017 | 35.49 | 35.53 | 34.53 | 34.65 | 657,116 | -0.71(-2.00%) |
Oct 20, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 256,458 | -0.29(-0.82%) |
Oct 19, 2017 | 35.32 | 35.65 | 35.19 | 35.65 | 291,769 | +0.21(+0.59%) |
Oct 18, 2017 | 36.11 | 36.24 | 35.24 | 35.44 | 432,273 | -0.67(-1.85%) |
Oct 17, 2017 | 36.44 | 36.44 | 35.94 | 36.11 | 392,693 | -0.33(-0.91%) |
Oct 16, 2017 | 36.94 | 37.07 | 36.28 | 36.44 | 437,419 | -0.37(-1.02%) |
Oct 13, 2017 | 37.49 | 37.49 | 36.69 | 36.82 | 409,065 | -0.50(-1.34%) |
Oct 12, 2017 | 37.40 | 37.49 | 37.11 | 37.32 | 314,410 | -0.17(-0.44%) |
Oct 11, 2017 | 37.36 | 37.53 | 37.19 | 37.49 | 132,302 | +0.21(+0.56%) |
Oct 10, 2017 | 37.44 | 37.61 | 37.15 | 37.28 | 207,615 | +0.08(+0.22%) |
Oct 09, 2017 | 37.49 | 37.65 | 37.15 | 37.19 | 161,095 | -0.17(-0.45%) |
Oct 06, 2017 | 37.24 | 37.44 | 37.03 | 37.36 | 198,664 | -0.04(-0.11%) |
Oct 05, 2017 | 36.99 | 37.49 | 36.95 | 37.40 | 231,389 | +0.42(+1.13%) |
Oct 04, 2017 | 37.07 | 37.19 | 36.78 | 36.99 | 416,248 | -0.12(-0.34%) |
Oct 03, 2017 | 37.11 | 37.11 | 36.78 | 37.11 | 581,750 | +0.08(+0.23%) |
Oct 02, 2017 | 36.59 | 37.03 | 36.44 | 37.03 | 371,187 | +0.31(+0.86%) |
Sep 29, 2017 | 36.36 | 37.11 | 36.20 | 36.71 | 245,653 | +0.24(+0.65%) |
Sep 28, 2017 | 36.75 | 36.75 | 36.16 | 36.48 | 266,837 | -0.20(-0.54%) |
Sep 27, 2017 | 36.95 | 37.03 | 36.32 | 36.67 | 292,869 | -0.20(-0.53%) |
Sep 26, 2017 | 36.99 | 36.99 | 36.52 | 36.87 | 306,652 | -0.24(-0.64%) |
Sep 25, 2017 | 36.20 | 37.15 | 36.19 | 37.11 | 375,947 | +1.10(+3.06%) |
Sep 22, 2017 | 35.93 | 36.20 | 35.77 | 36.00 | 199,971 | +0.08(+0.22%) |
Sep 21, 2017 | 36.36 | 36.36 | 35.69 | 35.93 | 291,684 | -0.35(-0.98%) |
Sep 20, 2017 | 36.48 | 36.63 | 36.20 | 36.28 | 210,512 | -0.08(-0.22%) |
Sep 19, 2017 | 36.55 | 36.67 | 36.32 | 36.36 | 169,582 | -0.16(-0.43%) |
Sep 18, 2017 | 36.36 | 36.63 | 36.36 | 36.52 | 177,489 | +0.16(+0.43%) |
Sep 15, 2017 | 36.63 | 36.67 | 36.28 | 36.36 | 124,940 | -0.31(-0.86%) |
Sep 14, 2017 | 36.87 | 36.91 | 36.55 | 36.67 | 110,958 | -0.16(-0.43%) |
Sep 13, 2017 | 36.32 | 36.83 | 36.32 | 36.83 | 100,059 | +0.51(+1.41%) |
Sep 12, 2017 | 36.48 | 36.52 | 36.28 | 36.32 | 109,427 | +0.04(+0.11%) |
Sep 11, 2017 | 36.04 | 36.48 | 35.98 | 36.28 | 83,379 | +0.31(+0.88%) |
Sep 08, 2017 | 36.20 | 36.24 | 35.80 | 35.96 | 198,956 | -0.35(-0.98%) |
Sep 07, 2017 | 36.24 | 36.59 | 35.96 | 36.32 | 77,448 | +0.00(+0.00%) |
Sep 06, 2017 | 36.40 | 36.44 | 36.16 | 36.32 | 79,879 | +0.04(+0.11%) |
Sep 05, 2017 | 37.07 | 37.07 | 36.12 | 36.28 | 253,610 | -0.43(-1.18%) |
Sep 01, 2017 | 36.59 | 36.71 | 36.20 | 36.71 | 152,482 | +0.24(+0.65%) |
Aug 31, 2017 | 35.61 | 36.55 | 35.57 | 36.48 | 208,221 | +1.02(+2.89%) |
Aug 30, 2017 | 35.02 | 35.57 | 34.82 | 35.45 | 139,891 | +0.31(+0.90%) |
Aug 29, 2017 | 34.78 | 35.17 | 34.51 | 35.14 | 174,008 | +0.20(+0.56%) |
Aug 28, 2017 | 35.49 | 35.61 | 34.81 | 34.94 | 398,988 | -0.39(-1.11%) |
Aug 25, 2017 | 35.06 | 35.49 | 35.06 | 35.34 | 174,395 | +0.31(+0.90%) |
Aug 24, 2017 | 34.94 | 35.26 | 34.78 | 35.02 | 90,107 | +0.08(+0.23%) |
Aug 23, 2017 | 34.35 | 35.14 | 34.23 | 34.94 | 227,919 | +0.51(+1.49%) |
Aug 22, 2017 | 33.72 | 34.47 | 33.72 | 34.43 | 301,581 | +0.75(+2.22%) |
Aug 21, 2017 | 34.27 | 34.39 | 33.51 | 33.68 | 533,300 | -0.71(-2.06%) |
Aug 18, 2017 | 34.47 | 34.55 | 34.12 | 34.39 | 311,803 | -0.20(-0.57%) |
Aug 17, 2017 | 34.55 | 34.90 | 34.51 | 34.59 | 191,272 | -0.16(-0.45%) |
Aug 16, 2017 | 35.26 | 35.65 | 34.47 | 34.74 | 418,771 | -0.47(-1.34%) |
Aug 15, 2017 | 35.65 | 35.73 | 34.82 | 35.22 | 536,291 | -0.63(-1.76%) |
Aug 14, 2017 | 36.00 | 36.40 | 35.77 | 35.85 | 436,787 | +0.00(+0.00%) |
Aug 11, 2017 | 36.20 | 36.20 | 35.77 | 35.85 | 538,817 | -0.31(-0.87%) |
Aug 10, 2017 | 36.87 | 37.03 | 36.08 | 36.16 | 356,922 | -0.71(-1.92%) |
Aug 09, 2017 | 36.40 | 37.22 | 36.28 | 36.87 | 409,630 | +0.63(+1.74%) |
Aug 08, 2017 | 37.22 | 37.38 | 36.00 | 36.24 | 599,397 | -1.14(-3.05%) |
Aug 07, 2017 | 37.85 | 37.97 | 37.33 | 37.38 | 287,494 | -0.43(-1.14%) |
Aug 04, 2017 | 38.17 | 38.17 | 37.77 | 37.81 | 128,329 | -0.20(-0.52%) |
Aug 03, 2017 | 38.40 | 38.45 | 37.85 | 38.01 | 171,362 | -0.39(-1.02%) |
Aug 02, 2017 | 38.36 | 38.44 | 38.25 | 38.40 | 187,339 | +0.04(+0.10%) |
Aug 01, 2017 | 38.36 | 38.56 | 38.29 | 38.36 | 201,407 | +0.12(+0.31%) |
Jul 31, 2017 | 38.17 | 38.27 | 37.93 | 38.25 | 179,961 | +0.08(+0.21%) |
Jul 28, 2017 | 38.17 | 38.21 | 38.09 | 38.17 | 194,911 | +0.00(+0.00%) |
Jul 27, 2017 | 38.17 | 38.24 | 38.01 | 38.17 | 213,707 | +0.00(+0.00%) |
Jul 26, 2017 | 38.52 | 38.56 | 38.13 | 38.17 | 238,452 | -0.16(-0.41%) |
Jul 25, 2017 | 38.21 | 38.41 | 38.17 | 38.33 | 198,914 | +0.28(+0.72%) |
Jul 24, 2017 | 38.13 | 38.17 | 37.85 | 38.05 | 162,650 | +0.08(+0.21%) |
Jul 21, 2017 | 38.29 | 38.40 | 37.81 | 37.97 | 230,799 | -0.31(-0.82%) |
Jul 20, 2017 | 38.64 | 38.68 | 38.17 | 38.29 | 180,468 | -0.28(-0.71%) |
Jul 19, 2017 | 38.52 | 38.64 | 38.36 | 38.56 | 226,914 | +0.04(+0.10%) |
Jul 18, 2017 | 38.56 | 38.64 | 38.29 | 38.52 | 132,685 | +0.12(+0.31%) |
Jul 17, 2017 | 38.36 | 38.56 | 38.33 | 38.40 | 208,166 | +0.08(+0.21%) |
Jul 14, 2017 | 38.13 | 38.33 | 38.01 | 38.33 | 213,077 | +0.39(+1.04%) |
Jul 13, 2017 | 37.93 | 37.97 | 37.66 | 37.93 | 98,033 | +0.00(+0.00%) |
Jul 12, 2017 | 37.74 | 38.13 | 37.38 | 37.93 | 122,806 | +0.43(+1.15%) |
Jul 11, 2017 | 37.34 | 37.50 | 37.09 | 37.50 | 205,084 | +0.12(+0.32%) |
Jul 10, 2017 | 37.66 | 37.77 | 37.11 | 37.38 | 201,486 | -0.28(-0.73%) |
Jul 07, 2017 | 37.42 | 37.74 | 36.87 | 37.66 | 226,776 | +0.00(+0.00%) |
Jul 06, 2017 | 38.17 | 38.33 | 37.42 | 37.66 | 312,103 | -0.08(-0.21%) |
Jul 05, 2017 | 38.56 | 38.56 | 37.62 | 37.74 | 497,352 | -0.79(-2.04%) |
Jul 03, 2017 | 37.96 | 38.60 | 37.92 | 38.52 | 399,269 | +0.78(+2.08%) |
Jun 30, 2017 | 37.59 | 37.89 | 37.33 | 37.74 | 421,015 | +0.45(+1.20%) |
Jun 29, 2017 | 37.06 | 37.66 | 37.03 | 37.29 | 303,170 | +0.41(+1.11%) |
Jun 28, 2017 | 36.09 | 37.06 | 36.08 | 36.88 | 346,892 | +0.86(+2.39%) |
Jun 27, 2017 | 36.50 | 36.77 | 35.94 | 36.02 | 268,313 | -0.26(-0.72%) |
Jun 26, 2017 | 35.50 | 36.28 | 35.50 | 36.28 | 230,046 | +0.86(+2.43%) |
Jun 23, 2017 | 34.34 | 35.46 | 34.26 | 35.42 | 223,860 | +1.23(+3.61%) |
Jun 22, 2017 | 33.81 | 34.34 | 33.80 | 34.19 | 187,879 | +0.41(+1.22%) |
Jun 21, 2017 | 34.23 | 34.49 | 33.74 | 33.78 | 253,848 | -0.34(-0.99%) |
Jun 20, 2017 | 35.08 | 35.08 | 33.63 | 34.11 | 535,443 | -1.23(-3.49%) |
Jun 19, 2017 | 35.87 | 36.06 | 35.23 | 35.35 | 181,360 | -0.30(-0.84%) |
Jun 16, 2017 | 35.01 | 35.76 | 34.96 | 35.65 | 144,544 | +0.75(+2.14%) |
Jun 15, 2017 | 35.50 | 35.75 | 34.79 | 34.90 | 302,545 | -0.86(-2.40%) |
Jun 14, 2017 | 36.88 | 36.88 | 35.68 | 35.76 | 447,302 | -1.12(-3.04%) |
Jun 13, 2017 | 36.95 | 37.10 | 36.73 | 36.88 | 156,124 | -0.04(-0.10%) |
Jun 12, 2017 | 37.14 | 37.48 | 36.62 | 36.92 | 257,895 | +0.11(+0.30%) |
Jun 09, 2017 | 36.54 | 36.99 | 36.43 | 36.80 | 214,696 | +0.37(+1.03%) |
Jun 08, 2017 | 36.80 | 36.92 | 36.43 | 36.43 | 259,615 | -0.41(-1.12%) |
Jun 07, 2017 | 37.74 | 38.15 | 36.69 | 36.84 | 767,362 | -1.12(-2.95%) |
Jun 06, 2017 | 37.63 | 38.07 | 37.44 | 37.96 | 125,704 | +0.34(+0.89%) |
Jun 05, 2017 | 37.40 | 37.85 | 37.40 | 37.63 | 120,893 | +0.04(+0.10%) |
Jun 02, 2017 | 38.11 | 38.17 | 37.53 | 37.59 | 213,459 | -0.52(-1.37%) |
Jun 01, 2017 | 37.85 | 38.41 | 37.81 | 38.11 | 159,153 | +0.45(+1.19%) |
May 31, 2017 | 37.74 | 37.81 | 37.18 | 37.66 | 366,715 | -0.26(-0.69%) |
May 30, 2017 | 38.71 | 38.71 | 37.85 | 37.92 | 212,635 | -0.78(-2.03%) |
May 26, 2017 | 38.90 | 38.93 | 38.63 | 38.71 | 89,627 | -0.15(-0.38%) |
May 25, 2017 | 39.12 | 39.38 | 38.67 | 38.86 | 151,584 | -0.26(-0.67%) |
May 24, 2017 | 39.42 | 39.43 | 39.08 | 39.12 | 159,237 | -0.15(-0.38%) |
May 23, 2017 | 39.16 | 39.38 | 39.01 | 39.27 | 98,497 | +0.15(+0.38%) |
May 22, 2017 | 39.46 | 39.46 | 38.78 | 39.12 | 143,674 | +0.00(+0.00%) |
May 19, 2017 | 38.75 | 39.19 | 38.61 | 39.12 | 134,891 | +0.60(+1.55%) |
May 18, 2017 | 38.37 | 38.56 | 38.11 | 38.52 | 139,393 | +0.00(+0.00%) |
May 17, 2017 | 39.01 | 39.05 | 38.45 | 38.52 | 170,676 | -0.56(-1.43%) |
May 16, 2017 | 39.46 | 39.46 | 39.01 | 39.08 | 248,104 | -0.30(-0.76%) |
May 15, 2017 | 39.42 | 39.49 | 39.05 | 39.38 | 398,681 | +0.26(+0.67%) |
May 12, 2017 | 38.97 | 39.12 | 38.82 | 39.12 | 192,865 | +0.26(+0.67%) |
May 11, 2017 | 39.23 | 39.25 | 38.82 | 38.86 | 133,528 | -0.37(-0.95%) |
May 10, 2017 | 38.67 | 39.23 | 38.67 | 39.23 | 188,320 | +0.75(+1.94%) |
May 09, 2017 | 38.78 | 38.82 | 38.26 | 38.48 | 246,657 | -0.34(-0.87%) |
May 08, 2017 | 38.71 | 38.82 | 38.46 | 38.82 | 434,479 | +0.34(+0.87%) |
May 05, 2017 | 37.74 | 38.58 | 37.33 | 38.48 | 199,740 | +0.78(+2.08%) |
May 04, 2017 | 38.75 | 38.82 | 37.10 | 37.70 | 384,053 | -1.23(-3.17%) |
May 03, 2017 | 39.23 | 39.38 | 38.86 | 38.93 | 129,925 | -0.30(-0.76%) |
May 02, 2017 | 39.42 | 39.57 | 39.08 | 39.23 | 124,388 | -0.19(-0.47%) |
May 01, 2017 | 39.42 | 39.52 | 39.27 | 39.42 | 72,188 | +0.00(+0.00%) |
Apr 28, 2017 | 39.57 | 39.57 | 39.31 | 39.42 | 81,168 | +0.04(+0.09%) |
Apr 27, 2017 | 39.72 | 39.76 | 39.23 | 39.38 | 181,721 | -0.37(-0.94%) |
Apr 26, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 117,515 | -0.11(-0.28%) |
Apr 25, 2017 | 39.34 | 39.87 | 39.27 | 39.87 | 121,693 | +0.45(+1.14%) |
Apr 24, 2017 | 39.31 | 39.46 | 39.08 | 39.42 | 121,946 | +0.37(+0.96%) |
Apr 21, 2017 | 39.31 | 39.31 | 38.97 | 39.05 | 106,849 | -0.19(-0.48%) |
Apr 20, 2017 | 39.16 | 39.38 | 39.08 | 39.23 | 103,076 | +0.19(+0.48%) |
Apr 19, 2017 | 39.42 | 39.49 | 39.05 | 39.05 | 133,154 | -0.26(-0.67%) |
Apr 18, 2017 | 39.23 | 39.42 | 39.08 | 39.31 | 105,104 | +0.07(+0.19%) |
Apr 17, 2017 | 39.27 | 39.38 | 39.08 | 39.23 | 230,249 | +0.04(+0.10%) |
Apr 13, 2017 | 39.61 | 39.61 | 39.16 | 39.19 | 228,481 | -0.30(-0.76%) |
Apr 12, 2017 | 39.79 | 39.79 | 39.42 | 39.49 | 143,863 | -0.19(-0.47%) |
Apr 11, 2017 | 39.98 | 40.02 | 39.61 | 39.68 | 182,904 | -0.22(-0.56%) |
Apr 10, 2017 | 40.17 | 40.17 | 39.87 | 39.90 | 166,836 | -0.11(-0.28%) |
Apr 07, 2017 | 40.09 | 40.17 | 39.94 | 40.02 | 113,601 | -0.11(-0.28%) |
Apr 06, 2017 | 39.79 | 40.13 | 39.79 | 40.13 | 139,515 | +0.41(+1.04%) |
Apr 05, 2017 | 40.05 | 40.35 | 39.67 | 39.71 | 221,154 | -0.27(-0.66%) |
Apr 04, 2017 | 40.05 | 40.05 | 39.61 | 39.98 | 415,019 | +0.22(+0.56%) |
Apr 03, 2017 | 40.04 | 40.04 | 39.40 | 39.76 | 324,551 | -0.07(-0.18%) |
Mar 31, 2017 | 39.40 | 39.83 | 39.29 | 39.83 | 229,825 | +0.43(+1.08%) |
Mar 30, 2017 | 39.54 | 39.58 | 39.21 | 39.40 | 260,174 | -0.07(-0.18%) |
Mar 29, 2017 | 39.01 | 39.58 | 38.92 | 39.47 | 234,377 | +0.50(+1.28%) |
Mar 28, 2017 | 39.01 | 39.08 | 38.82 | 38.97 | 186,828 | +0.18(+0.46%) |
Mar 27, 2017 | 38.94 | 38.94 | 38.58 | 38.79 | 197,458 | -0.32(-0.82%) |
Mar 24, 2017 | 39.01 | 39.26 | 38.83 | 39.11 | 142,327 | +0.32(+0.83%) |
Mar 23, 2017 | 38.65 | 39.11 | 38.62 | 38.79 | 147,337 | +0.17(+0.45%) |
Mar 22, 2017 | 38.47 | 38.69 | 38.40 | 38.62 | 162,907 | -0.07(-0.17%) |
Mar 21, 2017 | 39.04 | 39.15 | 38.40 | 38.69 | 206,263 | -0.30(-0.78%) |
Mar 20, 2017 | 39.19 | 39.19 | 38.79 | 38.99 | 215,008 | -0.09(-0.23%) |
Mar 17, 2017 | 39.47 | 39.55 | 39.02 | 39.08 | 189,808 | -0.20(-0.50%) |
Mar 16, 2017 | 39.40 | 39.67 | 39.26 | 39.27 | 158,550 | -0.20(-0.50%) |
Mar 15, 2017 | 39.22 | 39.54 | 38.97 | 39.47 | 187,619 | +0.52(+1.33%) |
Mar 14, 2017 | 39.19 | 39.19 | 38.68 | 38.95 | 192,168 | -0.41(-1.04%) |
Mar 13, 2017 | 39.36 | 39.51 | 39.22 | 39.36 | 163,941 | +0.09(+0.23%) |
Mar 10, 2017 | 39.72 | 39.72 | 39.11 | 39.27 | 162,032 | -0.09(-0.23%) |
Mar 09, 2017 | 39.54 | 39.54 | 38.86 | 39.36 | 282,203 | -0.27(-0.67%) |
Mar 08, 2017 | 40.33 | 40.33 | 39.61 | 39.63 | 228,217 | -0.62(-1.55%) |
Mar 07, 2017 | 40.43 | 40.43 | 40.08 | 40.25 | 169,521 | -0.11(-0.26%) |
Mar 06, 2017 | 40.47 | 40.47 | 40.00 | 40.36 | 230,522 | +0.07(+0.18%) |
Mar 03, 2017 | 40.36 | 40.46 | 40.22 | 40.29 | 67,346 | +0.00(+0.00%) |
Mar 02, 2017 | 40.25 | 40.36 | 40.10 | 40.29 | 101,255 | +0.07(+0.18%) |
Mar 01, 2017 | 40.11 | 40.33 | 40.11 | 40.22 | 128,798 | +0.32(+0.80%) |
Feb 28, 2017 | 39.83 | 40.11 | 39.68 | 39.90 | 163,618 | +0.14(+0.36%) |
Feb 27, 2017 | 39.79 | 40.25 | 39.64 | 39.76 | 138,097 | +0.09(+0.22%) |
Feb 24, 2017 | 39.79 | 39.95 | 39.51 | 39.67 | 99,294 | -0.30(-0.76%) |
Feb 23, 2017 | 40.50 | 40.54 | 39.79 | 39.97 | 104,405 | -0.12(-0.31%) |
Feb 22, 2017 | 40.54 | 40.61 | 40.08 | 40.09 | 124,275 | -0.52(-1.27%) |
Feb 21, 2017 | 40.68 | 40.72 | 40.40 | 40.61 | 130,456 | +0.39(+0.97%) |
Feb 17, 2017 | 40.22 | 40.22 | 40.22 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.82 | 40.86 | 40.29 | 40.29 | 133,653 | -0.45(-1.09%) |
Feb 15, 2017 | 40.82 | 40.82 | 40.61 | 40.73 | 116,225 | +0.02(+0.04%) |
Feb 14, 2017 | 40.50 | 40.75 | 40.29 | 40.72 | 101,624 | +0.36(+0.88%) |
Feb 13, 2017 | 40.43 | 40.43 | 40.08 | 40.36 | 115,033 | +0.07(+0.18%) |
Feb 10, 2017 | 40.79 | 40.79 | 40.24 | 40.29 | 130,622 | -0.14(-0.35%) |
Feb 09, 2017 | 40.33 | 40.54 | 40.25 | 40.43 | 126,973 | +0.32(+0.80%) |
Feb 08, 2017 | 40.18 | 40.22 | 39.69 | 40.11 | 54,427 | -0.11(-0.27%) |
Feb 07, 2017 | 40.57 | 40.57 | 39.83 | 40.22 | 114,155 | -0.21(-0.53%) |
Feb 06, 2017 | 40.75 | 40.75 | 40.25 | 40.43 | 102,432 | -0.11(-0.26%) |
Feb 03, 2017 | 40.25 | 40.54 | 40.22 | 40.54 | 129,319 | +0.50(+1.25%) |
Feb 02, 2017 | 39.90 | 40.08 | 39.65 | 40.04 | 72,020 | +0.25(+0.63%) |
Feb 01, 2017 | 39.97 | 40.13 | 39.49 | 39.79 | 117,995 | +0.64(+1.64%) |
Jan 31, 2017 | 39.08 | 39.19 | 38.69 | 39.15 | 100,922 | +0.25(+0.64%) |
Jan 30, 2017 | 39.90 | 40.00 | 38.81 | 38.90 | 155,664 | -0.86(-2.15%) |
Jan 27, 2017 | 40.43 | 40.43 | 39.47 | 39.76 | 164,713 | -0.53(-1.33%) |
Jan 26, 2017 | 40.11 | 40.36 | 40.04 | 40.29 | 181,551 | +0.36(+0.89%) |
Jan 25, 2017 | 39.61 | 39.96 | 39.36 | 39.93 | 242,072 | +0.61(+1.54%) |
Jan 24, 2017 | 38.79 | 39.40 | 38.68 | 39.33 | 157,857 | +0.82(+2.13%) |
Jan 23, 2017 | 38.72 | 38.83 | 38.41 | 38.51 | 120,115 | -0.32(-0.83%) |
Jan 20, 2017 | 38.79 | 38.83 | 38.62 | 38.83 | 76,599 | +0.32(+0.83%) |
Jan 19, 2017 | 38.94 | 39.01 | 38.47 | 38.51 | 85,880 | -0.21(-0.55%) |
Jan 18, 2017 | 39.04 | 39.04 | 38.58 | 38.72 | 93,605 | -0.39(-1.00%) |
Jan 17, 2017 | 39.11 | 39.22 | 38.83 | 39.11 | 202,368 | +0.36(+0.92%) |
Jan 13, 2017 | 38.76 | 38.76 | 38.76 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.11 | 39.15 | 38.51 | 38.72 | 97,570 | -0.05(-0.14%) |
Jan 11, 2017 | 38.69 | 38.90 | 38.65 | 38.78 | 97,735 | +0.27(+0.69%) |
Jan 10, 2017 | 39.04 | 39.04 | 38.44 | 38.51 | 168,110 | -0.36(-0.92%) |
Jan 09, 2017 | 39.04 | 39.19 | 38.72 | 38.86 | 207,130 | -0.36(-0.91%) |
Jan 06, 2017 | 39.29 | 39.36 | 39.04 | 39.22 | 175,735 | +0.04(+0.09%) |
Jan 05, 2017 | 39.19 | 39.36 | 38.97 | 39.19 | 133,987 | +0.00(+0.00%) |
Jan 04, 2017 | 39.11 | 39.25 | 38.76 | 39.19 | 286,055 | +0.43(+1.10%) |
Jan 03, 2017 | 38.96 | 39.06 | 38.55 | 38.76 | 441,913 | +0.24(+0.62%) |
Dec 30, 2016 | 38.52 | 38.52 | 38.52 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.55 | 38.55 | 38.15 | 38.32 | 127,771 | -0.10(-0.27%) |
Dec 28, 2016 | 38.96 | 38.96 | 38.28 | 38.42 | 116,689 | -0.24(-0.62%) |
Dec 27, 2016 | 38.66 | 38.89 | 38.52 | 38.66 | 149,949 | +0.03(+0.09%) |
Dec 23, 2016 | 38.62 | 38.62 | 38.62 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 38.15 | 38.66 | 38.01 | 38.32 | 157,461 | +0.27(+0.71%) |
Dec 21, 2016 | 37.74 | 38.11 | 37.64 | 38.04 | 194,951 | +0.41(+1.08%) |
Dec 20, 2016 | 37.40 | 37.74 | 37.40 | 37.64 | 59,456 | +0.34(+0.91%) |
Dec 19, 2016 | 37.40 | 37.47 | 37.18 | 37.30 | 98,333 | -0.07(-0.18%) |
Dec 16, 2016 | 37.02 | 37.36 | 36.78 | 37.36 | 50,552 | +0.54(+1.48%) |
Dec 15, 2016 | 36.38 | 36.85 | 36.31 | 36.82 | 70,313 | +0.24(+0.65%) |
Dec 14, 2016 | 37.06 | 37.06 | 36.45 | 36.58 | 66,226 | -0.41(-1.10%) |
Dec 13, 2016 | 37.02 | 37.09 | 36.72 | 36.99 | 67,291 | +0.20(+0.55%) |
Dec 12, 2016 | 37.40 | 37.40 | 36.62 | 36.79 | 90,348 | -0.03(-0.09%) |
Dec 09, 2016 | 36.99 | 37.13 | 36.72 | 36.82 | 65,052 | -0.14(-0.37%) |
Dec 08, 2016 | 36.82 | 36.96 | 36.58 | 36.96 | 38,429 | +0.34(+0.93%) |
Dec 07, 2016 | 36.65 | 36.65 | 36.31 | 36.62 | 45,561 | +0.10(+0.28%) |
Dec 06, 2016 | 36.65 | 36.65 | 36.25 | 36.51 | 68,806 | -0.07(-0.19%) |
Dec 05, 2016 | 36.58 | 36.89 | 36.41 | 36.58 | 76,966 | -0.10(-0.28%) |
Dec 02, 2016 | 36.45 | 36.92 | 36.45 | 36.68 | 143,528 | +0.26(+0.70%) |