Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 34.84 | 34.67 | 34.77 | 140,088 | +0.02(+0.06%) | |
Dec 27, 2017 | 34.77 | 34.82 | 34.57 | 34.75 | 120,472 | -0.30(-0.86%) |
Dec 26, 2017 | 35.12 | 35.12 | 34.75 | 35.05 | 41,714 | +0.21(+0.62%) |
Dec 22, 2017 | 34.45 | 34.98 | 34.36 | 34.84 | 563,757 | +0.15(+0.43%) |
Dec 21, 2017 | 34.73 | 34.82 | 34.68 | 34.69 | 30,756 | +0.26(+0.76%) |
Dec 20, 2017 | 34.50 | 34.50 | 34.39 | 34.42 | 35,232 | +0.02(+0.07%) |
Dec 19, 2017 | 34.48 | 34.48 | 34.27 | 34.40 | 30,651 | +0.23(+0.67%) |
Dec 18, 2017 | 34.35 | 34.47 | 34.14 | 34.17 | 40,071 | +0.47(+1.39%) |
Dec 15, 2017 | 33.60 | 33.81 | 33.53 | 33.70 | 34,034 | -0.11(-0.33%) |
Dec 14, 2017 | 33.96 | 34.04 | 33.73 | 33.81 | 34,521 | +0.16(+0.48%) |
Dec 13, 2017 | 33.80 | 33.84 | 33.50 | 33.65 | 32,856 | -0.03(-0.09%) |
Dec 12, 2017 | 33.34 | 33.69 | 33.34 | 33.68 | 19,646 | +0.10(+0.30%) |
Dec 11, 2017 | 33.63 | 33.68 | 33.55 | 33.58 | 18,990 | +0.01(+0.03%) |
Dec 08, 2017 | 33.52 | 33.62 | 33.45 | 33.57 | 18,996 | +0.18(+0.54%) |
Dec 07, 2017 | 33.11 | 33.53 | 33.04 | 33.39 | 35,924 | -0.06(-0.19%) |
Dec 06, 2017 | 33.08 | 33.51 | 33.06 | 33.45 | 36,969 | -0.05(-0.16%) |
Dec 05, 2017 | 33.75 | 33.77 | 33.45 | 33.51 | 44,200 | -0.18(-0.53%) |
Dec 04, 2017 | 33.81 | 33.81 | 33.61 | 33.69 | 33,114 | +0.34(+1.00%) |
Dec 01, 2017 | 33.36 | 33.44 | 33.15 | 33.35 | 117,015 | -0.35(-1.02%) |
Nov 30, 2017 | 33.65 | 33.74 | 33.60 | 33.70 | 33,482 | +0.18(+0.54%) |
Nov 29, 2017 | 33.57 | 33.63 | 33.39 | 33.52 | 33,901 | -0.15(-0.45%) |
Nov 28, 2017 | 33.67 | 33.78 | 33.50 | 33.67 | 50,660 | -0.36(-1.07%) |
Nov 27, 2017 | 34.07 | 34.18 | 33.99 | 34.03 | 34,709 | -0.32(-0.92%) |
Nov 24, 2017 | 34.29 | 34.43 | 34.29 | 34.35 | 20,348 | +0.25(+0.73%) |
Nov 22, 2017 | 34.37 | 34.39 | 33.94 | 34.10 | 29,874 | +0.09(+0.26%) |
Nov 21, 2017 | 34.18 | 34.20 | 33.92 | 34.01 | 34,413 | +0.65(+1.95%) |
Nov 20, 2017 | 33.56 | 33.56 | 33.31 | 33.36 | 38,723 | -0.02(-0.07%) |
Nov 17, 2017 | 33.43 | 33.44 | 33.28 | 33.38 | 26,282 | -0.19(-0.55%) |
Nov 16, 2017 | 33.66 | 33.67 | 33.48 | 33.57 | 26,568 | +0.11(+0.33%) |
Nov 15, 2017 | 33.38 | 33.54 | 33.30 | 33.46 | 33,886 | -0.36(-1.06%) |
Nov 14, 2017 | 33.67 | 33.88 | 33.65 | 33.82 | 31,288 | +0.22(+0.65%) |
Nov 13, 2017 | 33.22 | 33.60 | 33.21 | 33.60 | 62,848 | +0.03(+0.09%) |
Nov 10, 2017 | 33.47 | 33.65 | 33.47 | 33.57 | 18,226 | -0.13(-0.39%) |
Nov 09, 2017 | 33.49 | 33.78 | 33.49 | 33.70 | 27,655 | -0.06(-0.18%) |
Nov 08, 2017 | 33.80 | 33.86 | 33.61 | 33.76 | 20,281 | +0.02(+0.06%) |
Nov 07, 2017 | 33.78 | 33.86 | 33.63 | 33.74 | 23,322 | -1.03(-2.96%) |
Nov 06, 2017 | 34.88 | 34.98 | 34.76 | 34.77 | 36,242 | +0.10(+0.29%) |
Nov 03, 2017 | 34.84 | 34.85 | 34.56 | 34.67 | 39,343 | -0.32(-0.91%) |
Nov 02, 2017 | 35.00 | 35.06 | 34.85 | 34.99 | 25,757 | +0.44(+1.27%) |
Nov 01, 2017 | 34.69 | 34.85 | 34.55 | 34.55 | 25,269 | +0.35(+1.02%) |
Oct 31, 2017 | 34.03 | 34.24 | 34.00 | 34.20 | 27,319 | +0.23(+0.69%) |
Oct 30, 2017 | 33.86 | 33.97 | 33.82 | 33.97 | 15,232 | +0.23(+0.67%) |
Oct 27, 2017 | 33.88 | 33.88 | 33.64 | 33.74 | 21,334 | +0.14(+0.40%) |
Oct 26, 2017 | 33.76 | 33.76 | 33.56 | 33.60 | 22,794 | -0.07(-0.19%) |
Oct 25, 2017 | 33.58 | 33.68 | 33.47 | 33.67 | 58,018 | -0.25(-0.74%) |
Oct 24, 2017 | 33.73 | 33.99 | 33.73 | 33.92 | 39,902 | +0.28(+0.84%) |
Oct 23, 2017 | 33.72 | 33.72 | 33.60 | 33.64 | 83,178 | -0.25(-0.74%) |
Oct 20, 2017 | 33.96 | 34.14 | 33.85 | 33.89 | 31,066 | -0.59(-1.73%) |
Oct 19, 2017 | 34.16 | 34.49 | 34.16 | 34.48 | 28,165 | -0.27(-0.79%) |
Oct 18, 2017 | 34.73 | 34.77 | 34.60 | 34.76 | 30,701 | +0.45(+1.30%) |
Oct 17, 2017 | 34.17 | 34.34 | 34.17 | 34.31 | 26,504 | +0.06(+0.19%) |
Oct 16, 2017 | 34.50 | 34.50 | 34.19 | 34.25 | 35,886 | -0.15(-0.44%) |
Oct 13, 2017 | 34.45 | 34.48 | 34.31 | 34.40 | 751,196 | -0.25(-0.72%) |
Oct 12, 2017 | 34.73 | 34.75 | 34.61 | 34.65 | 772,318 | -0.36(-1.02%) |
Oct 11, 2017 | 34.95 | 35.01 | 34.85 | 35.01 | 33,638 | +0.16(+0.45%) |
Oct 10, 2017 | 34.75 | 34.90 | 34.71 | 34.85 | 18,303 | +0.10(+0.29%) |
Oct 09, 2017 | 34.80 | 34.85 | 34.66 | 34.75 | 16,292 | -0.09(-0.26%) |
Oct 06, 2017 | 34.74 | 34.87 | 34.71 | 34.84 | 41,509 | +0.16(+0.46%) |
Oct 05, 2017 | 34.76 | 34.82 | 34.60 | 34.68 | 18,498 | +0.05(+0.14%) |
Oct 04, 2017 | 34.69 | 34.75 | 34.58 | 34.63 | 43,071 | +0.71(+2.09%) |
Oct 03, 2017 | 33.90 | 33.95 | 33.67 | 33.92 | 51,239 | +0.11(+0.33%) |
Oct 02, 2017 | 33.70 | 33.82 | 33.68 | 33.81 | 33,763 | -0.03(-0.09%) |
Sep 29, 2017 | 33.75 | 33.84 | 33.67 | 33.84 | 36,048 | +0.64(+1.93%) |
Sep 28, 2017 | 33.11 | 33.27 | 33.08 | 33.20 | 28,900 | -0.26(-0.78%) |
Sep 27, 2017 | 33.36 | 33.50 | 33.23 | 33.46 | 38,639 | -0.05(-0.15%) |
Sep 26, 2017 | 33.49 | 33.62 | 33.24 | 33.51 | 80,611 | +0.09(+0.27%) |
Sep 25, 2017 | 33.53 | 33.63 | 33.38 | 33.42 | 38,065 | -0.58(-1.71%) |
Sep 22, 2017 | 33.90 | 34.00 | 33.88 | 34.00 | 26,741 | +0.08(+0.24%) |
Sep 21, 2017 | 33.91 | 33.94 | 33.83 | 33.92 | 16,233 | +0.22(+0.64%) |
Sep 20, 2017 | 33.74 | 33.85 | 33.49 | 33.70 | 35,740 | -0.16(-0.47%) |
Sep 19, 2017 | 33.77 | 33.88 | 33.68 | 33.86 | 32,366 | +0.08(+0.24%) |
Sep 18, 2017 | 33.80 | 33.90 | 33.68 | 33.78 | 38,432 | -0.03(-0.09%) |
Sep 15, 2017 | 33.61 | 33.88 | 33.57 | 33.81 | 22,053 | +0.27(+0.81%) |
Sep 14, 2017 | 33.41 | 33.54 | 33.38 | 33.54 | 17,880 | +0.26(+0.78%) |
Sep 13, 2017 | 33.47 | 33.53 | 33.26 | 33.28 | 76,420 | -0.02(-0.06%) |
Sep 12, 2017 | 33.36 | 33.40 | 33.26 | 33.30 | 23,386 | +0.22(+0.67%) |
Sep 11, 2017 | 33.10 | 33.15 | 33.06 | 33.08 | 20,325 | +0.05(+0.14%) |
Sep 08, 2017 | 33.07 | 33.13 | 33.02 | 33.03 | 21,669 | -0.09(-0.26%) |
Sep 07, 2017 | 33.12 | 33.23 | 33.05 | 33.12 | 16,948 | +0.44(+1.35%) |
Sep 06, 2017 | 32.76 | 32.81 | 32.60 | 32.68 | 44,059 | +0.83(+2.61%) |
Sep 05, 2017 | 32.07 | 32.13 | 31.75 | 31.85 | 51,786 | +0.60(+1.91%) |
Sep 01, 2017 | 31.11 | 31.32 | 31.11 | 31.25 | 22,220 | +0.24(+0.79%) |
Aug 31, 2017 | 30.85 | 31.03 | 30.79 | 31.01 | 28,092 | -0.13(-0.42%) |
Aug 30, 2017 | 31.28 | 31.29 | 31.09 | 31.14 | 29,331 | -0.24(-0.76%) |
Aug 29, 2017 | 31.21 | 31.44 | 31.18 | 31.38 | 70,441 | -0.23(-0.73%) |
Aug 28, 2017 | 31.49 | 31.61 | 31.44 | 31.61 | 25,063 | +0.16(+0.51%) |
Aug 25, 2017 | 31.34 | 31.58 | 31.29 | 31.45 | 15,497 | +0.05(+0.17%) |
Aug 24, 2017 | 31.55 | 31.59 | 31.35 | 31.40 | 16,691 | +0.21(+0.66%) |
Aug 23, 2017 | 31.05 | 31.19 | 31.05 | 31.19 | 22,775 | +0.05(+0.16%) |
Aug 22, 2017 | 31.06 | 31.14 | 31.04 | 31.14 | 21,471 | +0.10(+0.32%) |
Aug 21, 2017 | 30.96 | 31.09 | 30.78 | 31.04 | 28,685 | -0.07(-0.23%) |
Aug 18, 2017 | 31.06 | 31.17 | 30.95 | 31.11 | 34,561 | +0.15(+0.48%) |
Aug 17, 2017 | 31.21 | 31.25 | 30.95 | 30.96 | 32,811 | -0.27(-0.86%) |
Aug 16, 2017 | 31.30 | 31.41 | 31.21 | 31.23 | 66,753 | -0.15(-0.47%) |
Aug 15, 2017 | 31.37 | 31.38 | 31.12 | 31.38 | 36,523 | -0.10(-0.33%) |
Aug 14, 2017 | 31.59 | 31.61 | 31.43 | 31.48 | 18,697 | +0.06(+0.19%) |
Aug 11, 2017 | 31.40 | 31.51 | 31.33 | 31.42 | 20,692 | +0.21(+0.67%) |
Aug 10, 2017 | 31.07 | 31.35 | 31.07 | 31.21 | 23,573 | -0.15(-0.48%) |
Aug 09, 2017 | 31.17 | 31.39 | 31.15 | 31.36 | 30,627 | -0.14(-0.44%) |
Aug 08, 2017 | 31.58 | 31.77 | 31.42 | 31.50 | 33,841 | -0.26(-0.82%) |
Aug 07, 2017 | 31.68 | 31.81 | 31.60 | 31.76 | 36,466 | -0.13(-0.41%) |
Aug 04, 2017 | 31.92 | 32.12 | 31.82 | 31.89 | 33,206 | +0.32(+1.01%) |
Aug 03, 2017 | 31.47 | 31.57 | 31.39 | 31.57 | 33,389 | +0.38(+1.21%) |
Aug 02, 2017 | 31.29 | 31.33 | 31.04 | 31.19 | 43,106 | +0.17(+0.56%) |
Aug 01, 2017 | 31.09 | 31.14 | 30.92 | 31.02 | 23,389 | +0.40(+1.31%) |
Jul 31, 2017 | 30.22 | 30.62 | 30.20 | 30.62 | 24,665 | +0.15(+0.48%) |
Jul 28, 2017 | 30.25 | 30.51 | 30.21 | 30.47 | 37,846 | +0.06(+0.19%) |
Jul 27, 2017 | 30.53 | 30.53 | 30.20 | 30.41 | 78,643 | -0.38(-1.22%) |
Jul 26, 2017 | 30.63 | 30.82 | 30.54 | 30.79 | 37,952 | +0.00(+0.00%) |
Jul 25, 2017 | 30.69 | 30.85 | 30.66 | 30.79 | 103,753 | +0.07(+0.23%) |
Jul 24, 2017 | 30.52 | 30.72 | 30.46 | 30.72 | 61,359 | -0.80(-2.54%) |
Jul 21, 2017 | 31.50 | 31.58 | 31.40 | 31.52 | 57,658 | -0.73(-2.26%) |
Jul 20, 2017 | 32.43 | 32.43 | 32.12 | 32.25 | 45,714 | +0.30(+0.94%) |
Jul 19, 2017 | 31.93 | 32.07 | 31.90 | 31.95 | 166,523 | -0.15(-0.47%) |
Jul 18, 2017 | 31.98 | 32.15 | 31.95 | 32.10 | 116,880 | +0.10(+0.31%) |
Jul 17, 2017 | 31.97 | 32.04 | 31.94 | 32.00 | 38,005 | -0.14(-0.44%) |
Jul 14, 2017 | 31.82 | 32.14 | 31.76 | 32.14 | 43,486 | +0.03(+0.10%) |
Jul 13, 2017 | 32.14 | 32.24 | 32.00 | 32.11 | 30,036 | +0.04(+0.12%) |
Jul 12, 2017 | 32.22 | 32.25 | 31.93 | 32.07 | 49,368 | +0.26(+0.82%) |
Jul 11, 2017 | 31.57 | 31.88 | 31.56 | 31.81 | 123,997 | +0.71(+2.30%) |
Jul 10, 2017 | 30.89 | 31.13 | 30.87 | 31.09 | 29,892 | +0.02(+0.05%) |
Jul 07, 2017 | 30.81 | 31.09 | 30.75 | 31.08 | 30,081 | +0.11(+0.36%) |
Jul 06, 2017 | 30.84 | 31.08 | 30.80 | 30.97 | 27,839 | +0.06(+0.19%) |
Jul 05, 2017 | 30.88 | 30.93 | 30.73 | 30.91 | 165,440 | -0.54(-1.72%) |
Jul 03, 2017 | 31.57 | 31.67 | 31.44 | 31.45 | 21,619 | +0.29(+0.93%) |
Jun 30, 2017 | 31.22 | 31.22 | 30.95 | 31.16 | 48,131 | -0.40(-1.27%) |
Jun 29, 2017 | 31.62 | 31.64 | 31.35 | 31.56 | 30,875 | -0.27(-0.83%) |
Jun 28, 2017 | 31.70 | 31.83 | 31.61 | 31.82 | 47,775 | +0.64(+2.05%) |
Jun 27, 2017 | 31.18 | 31.37 | 31.12 | 31.18 | 30,314 | +0.00(+0.02%) |
Jun 26, 2017 | 31.26 | 31.34 | 31.16 | 31.18 | 90,457 | +0.02(+0.06%) |
Jun 23, 2017 | 31.01 | 31.25 | 30.97 | 31.16 | 73,067 | -0.06(-0.19%) |
Jun 22, 2017 | 31.25 | 31.41 | 31.22 | 31.22 | 98,347 | +0.10(+0.32%) |
Jun 21, 2017 | 30.99 | 31.12 | 30.89 | 31.12 | 22,647 | +0.12(+0.39%) |
Jun 20, 2017 | 31.19 | 31.24 | 30.94 | 31.00 | 54,182 | -0.34(-1.08%) |
Jun 19, 2017 | 31.39 | 31.46 | 31.27 | 31.34 | 40,950 | +0.13(+0.42%) |
Jun 16, 2017 | 31.21 | 31.22 | 31.05 | 31.21 | 34,766 | +0.19(+0.61%) |
Jun 15, 2017 | 30.86 | 31.06 | 30.84 | 31.02 | 124,356 | -0.55(-1.74%) |
Jun 14, 2017 | 31.76 | 31.76 | 31.44 | 31.57 | 33,664 | -0.30(-0.94%) |
Jun 13, 2017 | 31.84 | 31.93 | 31.75 | 31.87 | 164,745 | +0.10(+0.31%) |
Jun 12, 2017 | 31.74 | 31.85 | 31.67 | 31.77 | 37,220 | +0.36(+1.15%) |
Jun 09, 2017 | 31.42 | 31.55 | 31.39 | 31.41 | 32,139 | -0.07(-0.22%) |
Jun 08, 2017 | 31.42 | 31.58 | 31.39 | 31.48 | 23,161 | -0.33(-1.04%) |
Jun 07, 2017 | 31.87 | 31.87 | 31.68 | 31.81 | 34,201 | -0.03(-0.09%) |
Jun 06, 2017 | 31.78 | 31.89 | 31.73 | 31.84 | 32,180 | -0.32(-1.00%) |
Jun 05, 2017 | 32.20 | 32.24 | 32.04 | 32.16 | 27,712 | -0.27(-0.82%) |
Jun 02, 2017 | 31.95 | 32.50 | 31.95 | 32.43 | 23,355 | +0.57(+1.78%) |
Jun 01, 2017 | 31.61 | 31.91 | 31.58 | 31.86 | 29,355 | +0.55(+1.76%) |
May 31, 2017 | 31.36 | 31.42 | 31.20 | 31.31 | 71,784 | -0.14(-0.45%) |
May 30, 2017 | 31.40 | 31.51 | 31.37 | 31.45 | 51,244 | +0.01(+0.03%) |
May 26, 2017 | 31.33 | 31.45 | 31.30 | 31.44 | 68,414 | -0.46(-1.44%) |
May 25, 2017 | 31.82 | 31.91 | 31.76 | 31.90 | 87,538 | -0.14(-0.44%) |
May 24, 2017 | 31.89 | 32.05 | 31.83 | 32.04 | 225,014 | -0.11(-0.34%) |
May 23, 2017 | 32.41 | 32.41 | 32.07 | 32.15 | 128,984 | +0.16(+0.50%) |
May 22, 2017 | 32.06 | 32.18 | 31.93 | 31.99 | 352,042 | -0.17(-0.53%) |
May 19, 2017 | 32.30 | 32.34 | 32.11 | 32.16 | 278,014 | +0.54(+1.72%) |
May 18, 2017 | 31.33 | 31.67 | 31.33 | 31.61 | 142,471 | -0.26(-0.80%) |
May 17, 2017 | 32.10 | 32.19 | 31.87 | 31.87 | 29,335 | -0.20(-0.62%) |
May 16, 2017 | 32.12 | 32.14 | 31.97 | 32.07 | 141,030 | +0.07(+0.22%) |
May 15, 2017 | 31.86 | 32.02 | 31.83 | 32.00 | 21,430 | +0.14(+0.44%) |
May 12, 2017 | 31.68 | 31.86 | 31.64 | 31.86 | 64,406 | +0.29(+0.93%) |
May 11, 2017 | 31.53 | 31.90 | 31.31 | 31.57 | 83,352 | -1.27(-3.86%) |
May 10, 2017 | 32.81 | 32.93 | 32.70 | 32.84 | 25,058 | +0.45(+1.41%) |
May 09, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 53,548 | -0.34(-1.04%) |
May 08, 2017 | 32.66 | 32.75 | 32.55 | 32.72 | 57,076 | -0.09(-0.27%) |
May 05, 2017 | 32.27 | 32.91 | 32.26 | 32.81 | 63,097 | +0.86(+2.69%) |
May 04, 2017 | 31.88 | 32.03 | 31.66 | 31.95 | 70,461 | +0.33(+1.04%) |
May 03, 2017 | 31.61 | 31.68 | 31.50 | 31.62 | 54,753 | -0.37(-1.16%) |
May 02, 2017 | 31.95 | 31.99 | 31.66 | 31.99 | 50,264 | +0.07(+0.22%) |
May 01, 2017 | 31.85 | 32.02 | 31.85 | 31.92 | 38,342 | +0.13(+0.41%) |
Apr 28, 2017 | 31.89 | 31.98 | 31.77 | 31.79 | 17,983 | +0.00(+0.00%) |
Apr 27, 2017 | 31.67 | 31.81 | 31.60 | 31.79 | 25,912 | -0.25(-0.78%) |
Apr 26, 2017 | 31.98 | 32.22 | 31.98 | 32.04 | 43,249 | +0.04(+0.12%) |
Apr 25, 2017 | 31.83 | 32.05 | 31.79 | 32.00 | 94,790 | +0.27(+0.85%) |
Apr 24, 2017 | 31.67 | 31.75 | 31.51 | 31.73 | 243,954 | +1.41(+4.65%) |
Apr 21, 2017 | 30.35 | 30.37 | 30.25 | 30.32 | 35,779 | +0.32(+1.07%) |
Apr 20, 2017 | 30.04 | 30.20 | 30.00 | 30.00 | 62,182 | +0.20(+0.67%) |
Apr 19, 2017 | 29.95 | 30.10 | 29.80 | 29.80 | 44,677 | +0.31(+1.06%) |
Apr 18, 2017 | 29.20 | 29.49 | 29.15 | 29.49 | 82,818 | +0.03(+0.09%) |
Apr 17, 2017 | 29.42 | 29.52 | 29.21 | 29.46 | 75,334 | +0.27(+0.92%) |
Apr 13, 2017 | 29.44 | 29.44 | 29.15 | 29.19 | 31,257 | -0.38(-1.29%) |
Apr 12, 2017 | 29.41 | 29.57 | 29.35 | 29.57 | 36,118 | +0.23(+0.77%) |
Apr 11, 2017 | 29.20 | 29.34 | 29.01 | 29.34 | 43,553 | +0.20(+0.70%) |
Apr 10, 2017 | 29.02 | 29.19 | 29.00 | 29.14 | 153,120 | -0.02(-0.07%) |
Apr 07, 2017 | 29.24 | 29.32 | 29.16 | 29.16 | 60,802 | -0.16(-0.55%) |
Apr 06, 2017 | 29.25 | 29.44 | 29.18 | 29.32 | 32,685 | -0.14(-0.48%) |
Apr 05, 2017 | 29.60 | 29.72 | 29.45 | 29.46 | 47,679 | -0.41(-1.37%) |
Apr 04, 2017 | 29.62 | 29.87 | 29.60 | 29.87 | 26,225 | -0.37(-1.22%) |
Apr 03, 2017 | 30.39 | 30.39 | 29.98 | 30.24 | 43,017 | -0.21(-0.69%) |
Mar 31, 2017 | 30.19 | 30.50 | 30.16 | 30.45 | 26,113 | -0.01(-0.03%) |
Mar 30, 2017 | 30.45 | 30.66 | 30.41 | 30.46 | 29,565 | +0.01(+0.03%) |
Mar 29, 2017 | 30.27 | 30.45 | 30.22 | 30.45 | 39,675 | -0.10(-0.33%) |
Mar 28, 2017 | 30.27 | 30.65 | 30.25 | 30.55 | 38,690 | +0.31(+1.03%) |
Mar 27, 2017 | 29.96 | 30.26 | 29.94 | 30.24 | 29,564 | +0.07(+0.23%) |
Mar 24, 2017 | 29.87 | 30.23 | 29.87 | 30.17 | 29,488 | +0.40(+1.36%) |
Mar 23, 2017 | 29.53 | 29.87 | 29.52 | 29.77 | 39,745 | -0.07(-0.25%) |
Mar 22, 2017 | 29.68 | 29.84 | 29.53 | 29.84 | 141,236 | +0.12(+0.42%) |
Mar 21, 2017 | 30.26 | 30.27 | 29.66 | 29.71 | 216,453 | +0.20(+0.66%) |
Mar 20, 2017 | 29.44 | 29.55 | 29.40 | 29.52 | 42,864 | -0.06(-0.20%) |
Mar 17, 2017 | 29.84 | 29.85 | 29.55 | 29.58 | 209,417 | -0.44(-1.45%) |
Mar 16, 2017 | 29.92 | 30.05 | 29.78 | 30.02 | 36,623 | +0.14(+0.49%) |
Mar 15, 2017 | 29.38 | 29.87 | 29.37 | 29.87 | 66,176 | +0.37(+1.25%) |
Mar 14, 2017 | 29.61 | 29.64 | 29.46 | 29.50 | 46,398 | -0.37(-1.24%) |
Mar 13, 2017 | 29.82 | 29.91 | 29.78 | 29.87 | 31,648 | +0.14(+0.47%) |
Mar 10, 2017 | 29.82 | 29.82 | 29.60 | 29.73 | 35,688 | -0.07(-0.23%) |
Mar 09, 2017 | 29.81 | 29.96 | 29.65 | 29.80 | 51,819 | -0.56(-1.83%) |
Mar 08, 2017 | 30.54 | 30.56 | 30.33 | 30.36 | 62,457 | +0.01(+0.02%) |
Mar 07, 2017 | 30.39 | 30.49 | 30.28 | 30.35 | 36,277 | -0.11(-0.36%) |
Mar 06, 2017 | 30.61 | 30.61 | 30.38 | 30.46 | 25,083 | -0.25(-0.81%) |
Mar 03, 2017 | 30.73 | 30.77 | 30.50 | 30.71 | 50,092 | +0.26(+0.85%) |
Mar 02, 2017 | 30.50 | 30.60 | 30.42 | 30.45 | 26,354 | -0.02(-0.05%) |
Mar 01, 2017 | 30.26 | 30.55 | 30.23 | 30.46 | 53,108 | +0.71(+2.40%) |
Feb 28, 2017 | 29.93 | 29.97 | 29.73 | 29.75 | 29,303 | -0.18(-0.62%) |
Feb 27, 2017 | 29.84 | 29.95 | 29.83 | 29.93 | 29,907 | +0.16(+0.55%) |
Feb 24, 2017 | 29.60 | 29.77 | 29.50 | 29.77 | 56,831 | -0.50(-1.65%) |
Feb 23, 2017 | 30.62 | 30.62 | 30.20 | 30.27 | 31,349 | -0.29(-0.95%) |
Feb 22, 2017 | 30.32 | 30.60 | 30.24 | 30.56 | 33,485 | +0.08(+0.26%) |
Feb 21, 2017 | 30.18 | 30.48 | 30.15 | 30.48 | 35,781 | +0.34(+1.13%) |
Feb 17, 2017 | 30.14 | 30.14 | 30.14 | 0 | -0.26(-0.86%) | |
Feb 16, 2017 | 30.31 | 30.40 | 30.25 | 30.40 | 34,056 | -0.06(-0.20%) |
Feb 15, 2017 | 29.97 | 30.46 | 29.94 | 30.46 | 30,478 | -0.06(-0.20%) |
Feb 14, 2017 | 30.48 | 30.52 | 30.35 | 30.52 | 26,209 | -0.06(-0.20%) |
Feb 13, 2017 | 30.71 | 30.77 | 30.56 | 30.58 | 162,541 | +0.45(+1.50%) |
Feb 10, 2017 | 29.99 | 30.20 | 29.99 | 30.13 | 21,019 | -0.00(-0.01%) |
Feb 09, 2017 | 29.93 | 30.20 | 29.89 | 30.13 | 26,280 | +0.37(+1.24%) |
Feb 08, 2017 | 29.47 | 29.80 | 29.44 | 29.76 | 29,473 | +0.32(+1.09%) |
Feb 07, 2017 | 29.55 | 29.57 | 29.37 | 29.44 | 51,029 | -0.18(-0.61%) |
Feb 06, 2017 | 29.56 | 29.68 | 29.53 | 29.62 | 56,245 | -0.61(-2.02%) |
Feb 03, 2017 | 30.16 | 30.27 | 30.13 | 30.23 | 52,443 | -0.04(-0.15%) |
Feb 02, 2017 | 30.34 | 30.38 | 30.20 | 30.27 | 31,497 | -0.13(-0.41%) |
Feb 01, 2017 | 30.63 | 30.66 | 30.25 | 30.40 | 60,027 | -0.01(-0.03%) |
Jan 31, 2017 | 30.76 | 30.81 | 30.26 | 30.41 | 368,231 | -0.37(-1.20%) |
Jan 30, 2017 | 30.67 | 30.84 | 30.55 | 30.78 | 86,833 | -0.38(-1.22%) |
Jan 27, 2017 | 31.15 | 31.24 | 31.09 | 31.16 | 39,136 | -0.20(-0.64%) |
Jan 26, 2017 | 31.37 | 31.44 | 31.21 | 31.36 | 41,803 | -0.48(-1.51%) |
Jan 25, 2017 | 31.72 | 31.94 | 31.71 | 31.84 | 22,173 | +0.44(+1.40%) |
Jan 24, 2017 | 31.19 | 31.40 | 31.19 | 31.40 | 39,565 | +0.44(+1.42%) |
Jan 23, 2017 | 30.87 | 31.01 | 30.78 | 30.96 | 70,755 | -0.10(-0.32%) |
Jan 20, 2017 | 30.90 | 31.06 | 30.89 | 31.06 | 29,463 | +0.35(+1.14%) |
Jan 19, 2017 | 30.81 | 30.82 | 30.65 | 30.71 | 65,001 | -0.22(-0.71%) |
Jan 18, 2017 | 30.86 | 30.95 | 30.81 | 30.93 | 42,892 | +0.02(+0.05%) |
Jan 17, 2017 | 30.92 | 31.04 | 30.82 | 30.91 | 70,291 | -0.12(-0.40%) |
Jan 13, 2017 | 31.04 | 31.04 | 31.04 | 0 | -0.21(-0.66%) | |
Jan 12, 2017 | 31.67 | 31.72 | 30.80 | 31.25 | 66,163 | -0.47(-1.49%) |
Jan 11, 2017 | 31.30 | 31.80 | 31.27 | 31.72 | 38,072 | +0.17(+0.54%) |
Jan 10, 2017 | 31.46 | 31.69 | 31.45 | 31.55 | 28,188 | -0.01(-0.03%) |
Jan 09, 2017 | 31.55 | 31.67 | 31.36 | 31.56 | 66,531 | -0.24(-0.75%) |
Jan 06, 2017 | 31.67 | 31.92 | 31.60 | 31.80 | 51,589 | -0.03(-0.09%) |
Jan 05, 2017 | 31.69 | 31.96 | 31.69 | 31.83 | 33,815 | +0.39(+1.24%) |
Jan 04, 2017 | 31.19 | 31.48 | 31.18 | 31.44 | 95,040 | -0.12(-0.38%) |