Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.49 | 41.88 | 41.01 | 41.13 | 110,808 | -0.29(-0.70%) |
Nov 29, 2017 | 41.61 | 42.36 | 41.29 | 41.42 | 215,995 | -0.04(-0.10%) |
Nov 28, 2017 | 41.25 | 41.51 | 40.78 | 41.46 | 89,705 | +0.36(+0.88%) |
Nov 27, 2017 | 41.47 | 41.73 | 40.83 | 41.10 | 107,469 | -0.46(-1.11%) |
Nov 24, 2017 | 41.55 | 41.66 | 41.35 | 41.56 | 73,022 | +0.45(+1.09%) |
Nov 22, 2017 | 40.65 | 41.48 | 40.65 | 41.11 | 177,846 | +0.46(+1.13%) |
Nov 21, 2017 | 40.44 | 40.71 | 40.18 | 40.65 | 175,492 | +0.22(+0.54%) |
Nov 20, 2017 | 40.48 | 41.01 | 40.20 | 40.43 | 157,276 | +0.04(+0.10%) |
Nov 17, 2017 | 39.95 | 40.89 | 39.91 | 40.39 | 172,849 | +0.39(+0.98%) |
Nov 16, 2017 | 39.80 | 40.50 | 39.67 | 40.00 | 161,647 | +0.44(+1.11%) |
Nov 15, 2017 | 39.98 | 40.12 | 39.56 | 39.56 | 106,752 | -0.58(-1.44%) |
Nov 14, 2017 | 39.73 | 40.38 | 39.45 | 40.14 | 125,490 | +0.36(+0.90%) |
Nov 13, 2017 | 39.70 | 39.97 | 39.57 | 39.78 | 115,004 | -0.16(-0.40%) |
Nov 10, 2017 | 39.62 | 40.27 | 39.55 | 39.94 | 123,483 | +0.18(+0.45%) |
Nov 09, 2017 | 39.30 | 40.01 | 39.05 | 39.76 | 170,485 | +0.13(+0.33%) |
Nov 08, 2017 | 39.00 | 39.76 | 39.00 | 39.63 | 130,406 | +0.54(+1.38%) |
Nov 07, 2017 | 39.69 | 39.74 | 38.94 | 39.09 | 118,091 | -0.64(-1.61%) |
Nov 06, 2017 | 39.40 | 41.82 | 39.39 | 39.73 | 677,804 | +0.39(+0.99%) |
Nov 03, 2017 | 39.00 | 39.74 | 38.51 | 39.34 | 315,168 | +0.19(+0.49%) |
Nov 02, 2017 | 38.67 | 39.21 | 38.52 | 39.15 | 149,548 | +0.55(+1.42%) |
Nov 01, 2017 | 37.80 | 38.73 | 37.80 | 38.60 | 225,610 | +0.68(+1.79%) |
Oct 31, 2017 | 37.68 | 38.59 | 37.68 | 37.92 | 161,064 | +0.34(+0.90%) |
Oct 30, 2017 | 38.30 | 38.30 | 37.14 | 37.58 | 263,684 | -0.41(-1.08%) |
Oct 27, 2017 | 37.08 | 38.05 | 36.00 | 37.99 | 261,053 | +1.42(+3.88%) |
Oct 26, 2017 | 36.87 | 36.97 | 35.94 | 36.57 | 213,004 | -0.27(-0.73%) |
Oct 25, 2017 | 37.13 | 37.15 | 36.77 | 36.84 | 92,216 | -0.32(-0.86%) |
Oct 24, 2017 | 37.43 | 37.66 | 36.92 | 37.16 | 80,218 | -0.32(-0.85%) |
Oct 23, 2017 | 37.93 | 37.98 | 37.47 | 37.48 | 89,586 | -0.31(-0.82%) |
Oct 20, 2017 | 37.81 | 38.24 | 37.68 | 37.79 | 65,803 | +0.24(+0.64%) |
Oct 19, 2017 | 37.28 | 37.73 | 37.05 | 37.55 | 156,358 | +0.17(+0.45%) |
Oct 18, 2017 | 37.13 | 37.82 | 37.13 | 37.38 | 69,417 | -0.07(-0.19%) |
Oct 17, 2017 | 37.40 | 37.62 | 37.21 | 37.45 | 179,432 | +0.00(+0.00%) |
Oct 16, 2017 | 37.78 | 38.12 | 37.35 | 37.45 | 153,779 | -0.14(-0.37%) |
Oct 13, 2017 | 37.58 | 37.73 | 37.29 | 37.59 | 205,031 | +0.20(+0.53%) |
Oct 12, 2017 | 37.40 | 37.67 | 37.24 | 37.39 | 93,520 | -0.13(-0.35%) |
Oct 11, 2017 | 37.41 | 37.76 | 37.21 | 37.52 | 73,249 | +0.33(+0.89%) |
Oct 10, 2017 | 37.52 | 37.52 | 37.04 | 37.19 | 267,840 | -0.24(-0.64%) |
Oct 09, 2017 | 37.49 | 37.52 | 37.05 | 37.43 | 168,000 | +0.38(+1.03%) |
Oct 06, 2017 | 36.87 | 37.08 | 36.45 | 37.05 | 116,405 | +0.22(+0.60%) |
Oct 05, 2017 | 36.77 | 36.87 | 36.28 | 36.83 | 103,892 | +0.17(+0.46%) |
Oct 04, 2017 | 36.82 | 36.85 | 36.26 | 36.66 | 274,364 | -0.13(-0.35%) |
Oct 03, 2017 | 36.78 | 36.81 | 36.33 | 36.79 | 350,451 | +0.04(+0.11%) |
Oct 02, 2017 | 36.55 | 37.10 | 36.45 | 36.75 | 79,601 | +0.25(+0.68%) |
Sep 29, 2017 | 36.20 | 36.84 | 36.20 | 36.50 | 153,358 | +0.20(+0.55%) |
Sep 28, 2017 | 36.17 | 36.55 | 36.02 | 36.30 | 380,590 | +0.11(+0.30%) |
Sep 27, 2017 | 36.05 | 36.19 | 348,454 | -0.17(-0.47%) | ||
Sep 26, 2017 | 36.67 | 36.73 | 36.13 | 36.36 | 192,534 | -0.13(-0.36%) |
Sep 25, 2017 | 37.21 | 37.30 | 36.31 | 36.49 | 224,229 | -0.78(-2.09%) |
Sep 22, 2017 | 36.57 | 37.42 | 36.57 | 37.27 | 147,449 | +0.67(+1.83%) |
Sep 21, 2017 | 36.73 | 36.73 | 36.23 | 36.60 | 195,299 | +0.26(+0.72%) |
Sep 20, 2017 | 36.00 | 36.45 | 35.89 | 36.34 | 276,699 | +0.35(+0.97%) |
Sep 19, 2017 | 35.91 | 36.31 | 35.71 | 35.99 | 127,123 | +0.14(+0.39%) |
Sep 18, 2017 | 35.96 | 36.08 | 35.64 | 35.85 | 262,515 | -0.06(-0.17%) |
Sep 15, 2017 | 35.96 | 36.01 | 35.50 | 35.91 | 153,938 | -0.12(-0.33%) |
Sep 14, 2017 | 36.37 | 36.46 | 35.91 | 36.03 | 141,658 | -0.37(-1.02%) |
Sep 13, 2017 | 36.41 | 36.47 | 36.06 | 36.40 | 150,091 | -0.01(-0.03%) |
Sep 12, 2017 | 35.62 | 36.47 | 35.54 | 36.41 | 257,071 | +0.82(+2.30%) |
Sep 11, 2017 | 35.28 | 35.79 | 35.15 | 35.59 | 223,059 | +0.46(+1.31%) |
Sep 08, 2017 | 35.58 | 35.61 | 34.94 | 35.13 | 144,399 | -0.49(-1.38%) |
Sep 07, 2017 | 35.49 | 36.10 | 35.40 | 35.62 | 179,879 | +0.11(+0.31%) |
Sep 06, 2017 | 35.50 | 35.97 | 35.06 | 35.51 | 320,846 | -0.01(-0.03%) |
Sep 05, 2017 | 35.42 | 35.71 | 35.23 | 35.52 | 222,301 | +0.04(+0.11%) |
Sep 01, 2017 | 35.00 | 35.70 | 35.00 | 35.48 | 295,303 | +0.48(+1.37%) |
Aug 31, 2017 | 35.02 | 35.15 | 34.84 | 35.00 | 250,954 | +0.00(+0.00%) |
Aug 30, 2017 | 34.97 | 35.15 | 34.80 | 35.00 | 248,099 | +0.02(+0.06%) |
Aug 29, 2017 | 34.87 | 35.07 | 34.70 | 34.98 | 197,948 | -0.03(-0.09%) |
Aug 28, 2017 | 35.01 | 35.43 | 34.73 | 35.01 | 99,688 | +0.02(+0.06%) |
Aug 25, 2017 | 35.50 | 34.92 | 34.99 | 265,808 | -0.02(-0.06%) | |
Aug 24, 2017 | 35.08 | 35.47 | 34.82 | 35.01 | 166,511 | -0.02(-0.06%) |
Aug 23, 2017 | 35.10 | 35.42 | 34.82 | 35.03 | 316,739 | -0.19(-0.54%) |
Aug 22, 2017 | 35.14 | 35.34 | 34.82 | 35.22 | 158,384 | +0.09(+0.26%) |
Aug 21, 2017 | 35.19 | 35.32 | 34.65 | 35.13 | 174,742 | -0.09(-0.26%) |
Aug 18, 2017 | 35.22 | 35.49 | 35.03 | 35.22 | 138,361 | -0.03(-0.09%) |
Aug 17, 2017 | 34.94 | 35.80 | 34.88 | 35.25 | 176,121 | +0.20(+0.57%) |
Aug 16, 2017 | 35.13 | 35.41 | 34.87 | 35.05 | 140,912 | -0.06(-0.17%) |
Aug 15, 2017 | 35.03 | 35.47 | 34.70 | 35.11 | 75,558 | +0.09(+0.26%) |
Aug 14, 2017 | 35.00 | 35.19 | 34.93 | 35.02 | 84,353 | +0.15(+0.43%) |
Aug 11, 2017 | 34.51 | 35.30 | 33.72 | 34.87 | 95,692 | +0.17(+0.49%) |
Aug 10, 2017 | 35.06 | 35.33 | 34.65 | 34.70 | 129,947 | -0.45(-1.28%) |
Aug 09, 2017 | 35.42 | 35.86 | 35.11 | 35.15 | 219,827 | -0.24(-0.68%) |
Aug 08, 2017 | 35.40 | 35.68 | 35.30 | 35.39 | 203,555 | +0.10(+0.28%) |
Aug 07, 2017 | 35.57 | 35.83 | 35.25 | 35.29 | 185,174 | -0.33(-0.93%) |
Aug 04, 2017 | 35.00 | 36.07 | 34.72 | 35.62 | 611,448 | +0.98(+2.83%) |
Aug 03, 2017 | 34.59 | 34.98 | 34.30 | 34.64 | 194,361 | +0.06(+0.17%) |
Aug 02, 2017 | 34.87 | 34.98 | 34.31 | 34.58 | 399,629 | -0.30(-0.86%) |
Aug 01, 2017 | 34.74 | 35.10 | 34.44 | 34.88 | 388,001 | +0.33(+0.96%) |
Jul 31, 2017 | 34.81 | 35.00 | 34.27 | 34.55 | 488,085 | -0.26(-0.75%) |
Jul 28, 2017 | 34.47 | 35.02 | 33.88 | 34.81 | 174,583 | +0.18(+0.52%) |
Jul 27, 2017 | 34.94 | 35.28 | 34.49 | 34.63 | 143,411 | -0.22(-0.63%) |
Jul 26, 2017 | 34.69 | 35.14 | 34.31 | 34.85 | 140,485 | +0.18(+0.52%) |
Jul 25, 2017 | 34.40 | 34.84 | 33.94 | 34.67 | 134,763 | +0.34(+0.99%) |
Jul 24, 2017 | 33.94 | 34.51 | 33.87 | 34.33 | 142,060 | +0.22(+0.64%) |
Jul 21, 2017 | 34.25 | 34.49 | 33.81 | 34.11 | 295,473 | +0.05(+0.15%) |
Jul 20, 2017 | 34.73 | 34.79 | 33.68 | 34.06 | 283,411 | -0.45(-1.30%) |
Jul 19, 2017 | 34.27 | 34.60 | 34.04 | 34.51 | 281,078 | +0.31(+0.91%) |
Jul 18, 2017 | 34.62 | 34.74 | 34.01 | 34.20 | 296,989 | -0.40(-1.16%) |
Jul 17, 2017 | 34.72 | 35.37 | 34.48 | 34.60 | 145,909 | -0.12(-0.35%) |
Jul 14, 2017 | 34.48 | 35.17 | 34.43 | 34.72 | 192,425 | +0.23(+0.67%) |
Jul 13, 2017 | 34.50 | 34.59 | 34.24 | 34.49 | 239,406 | +0.05(+0.15%) |
Jul 12, 2017 | 34.52 | 34.93 | 34.19 | 34.44 | 199,886 | +0.10(+0.29%) |
Jul 11, 2017 | 34.05 | 34.38 | 33.91 | 34.34 | 148,611 | +0.28(+0.82%) |
Jul 10, 2017 | 34.08 | 34.24 | 33.84 | 34.06 | 128,337 | +0.02(+0.06%) |
Jul 07, 2017 | 33.90 | 34.39 | 33.63 | 34.04 | 195,097 | +0.15(+0.44%) |
Jul 06, 2017 | 33.99 | 34.10 | 33.28 | 33.89 | 203,743 | -0.32(-0.94%) |
Jul 05, 2017 | 34.15 | 34.51 | 33.87 | 34.21 | 129,367 | +0.07(+0.21%) |
Jul 03, 2017 | 34.44 | 34.44 | 33.88 | 34.14 | 65,422 | -0.22(-0.64%) |
Jun 30, 2017 | 34.05 | 34.67 | 33.87 | 34.36 | 229,382 | +0.31(+0.91%) |
Jun 29, 2017 | 33.66 | 34.08 | 33.26 | 34.05 | 207,278 | +0.42(+1.25%) |
Jun 28, 2017 | 33.40 | 33.84 | 33.18 | 33.63 | 180,437 | +0.29(+0.87%) |
Jun 27, 2017 | 33.37 | 33.80 | 32.79 | 33.34 | 136,791 | -0.26(-0.77%) |
Jun 26, 2017 | 33.38 | 34.20 | 33.34 | 33.60 | 189,240 | +0.19(+0.57%) |
Jun 23, 2017 | 33.51 | 33.59 | 32.64 | 33.41 | 143,262 | +0.07(+0.21%) |
Jun 22, 2017 | 33.04 | 33.53 | 32.84 | 33.34 | 131,718 | +0.34(+1.03%) |
Jun 21, 2017 | 32.52 | 33.10 | 32.33 | 33.00 | 109,362 | +0.44(+1.35%) |
Jun 20, 2017 | 32.60 | 32.99 | 32.51 | 32.56 | 166,542 | -0.20(-0.61%) |
Jun 19, 2017 | 32.67 | 33.02 | 32.40 | 32.76 | 128,099 | +0.23(+0.71%) |
Jun 16, 2017 | 32.83 | 32.83 | 32.20 | 32.53 | 163,934 | -0.37(-1.12%) |
Jun 15, 2017 | 32.74 | 32.99 | 32.27 | 32.90 | 156,963 | +0.13(+0.40%) |
Jun 14, 2017 | 32.19 | 33.42 | 32.19 | 32.77 | 300,849 | +1.11(+3.51%) |
Jun 13, 2017 | 31.78 | 32.04 | 31.47 | 31.66 | 141,121 | -0.20(-0.63%) |
Jun 12, 2017 | 31.83 | 32.17 | 31.64 | 31.86 | 98,765 | +0.05(+0.16%) |
Jun 09, 2017 | 31.68 | 32.24 | 31.55 | 31.81 | 235,880 | +0.08(+0.25%) |
Jun 08, 2017 | 31.81 | 32.10 | 31.63 | 31.73 | 147,758 | -0.16(-0.50%) |
Jun 07, 2017 | 32.11 | 32.30 | 31.82 | 31.89 | 195,800 | -0.06(-0.19%) |
Jun 06, 2017 | 33.00 | 33.15 | 31.57 | 31.95 | 429,233 | -1.13(-3.42%) |
Jun 05, 2017 | 33.45 | 33.71 | 33.06 | 33.08 | 121,644 | -0.39(-1.17%) |
Jun 02, 2017 | 33.44 | 33.76 | 33.36 | 33.47 | 118,734 | +0.08(+0.24%) |
Jun 01, 2017 | 33.28 | 33.43 | 33.16 | 33.39 | 178,058 | +0.09(+0.27%) |
May 31, 2017 | 33.13 | 33.41 | 32.82 | 33.30 | 182,268 | +0.01(+0.03%) |
May 30, 2017 | 33.50 | 33.50 | 33.10 | 33.29 | 126,259 | -0.10(-0.30%) |
May 26, 2017 | 33.42 | 33.97 | 33.24 | 33.39 | 155,865 | -0.11(-0.33%) |
May 25, 2017 | 33.63 | 33.91 | 33.39 | 33.50 | 131,721 | -0.13(-0.39%) |
May 24, 2017 | 33.16 | 33.65 | 33.13 | 33.63 | 161,469 | +0.60(+1.82%) |
May 23, 2017 | 33.65 | 33.80 | 32.98 | 33.03 | 215,974 | -0.62(-1.84%) |
May 22, 2017 | 33.74 | 33.96 | 33.54 | 33.65 | 289,103 | -0.04(-0.12%) |
May 19, 2017 | 33.21 | 33.84 | 32.83 | 33.69 | 307,022 | +0.56(+1.69%) |
May 18, 2017 | 32.35 | 33.46 | 32.33 | 33.13 | 223,211 | +0.53(+1.63%) |
May 17, 2017 | 33.06 | 33.14 | 32.60 | 32.60 | 247,232 | -0.54(-1.63%) |
May 16, 2017 | 33.03 | 33.24 | 32.81 | 33.14 | 153,766 | +0.18(+0.55%) |
May 15, 2017 | 32.58 | 33.37 | 32.09 | 32.96 | 321,174 | +0.37(+1.14%) |
May 12, 2017 | 32.47 | 32.71 | 32.35 | 32.59 | 88,104 | +0.02(+0.06%) |
May 11, 2017 | 32.33 | 32.87 | 32.24 | 32.57 | 161,895 | +0.08(+0.25%) |
May 10, 2017 | 32.89 | 32.97 | 32.30 | 32.49 | 187,724 | -0.36(-1.10%) |
May 09, 2017 | 32.34 | 33.15 | 32.32 | 32.85 | 404,736 | +0.53(+1.64%) |
May 08, 2017 | 32.00 | 32.67 | 31.99 | 32.32 | 278,778 | +0.16(+0.50%) |
May 05, 2017 | 31.23 | 32.18 | 31.23 | 32.16 | 252,144 | +0.33(+1.04%) |
May 04, 2017 | 31.87 | 32.09 | 31.77 | 31.83 | 207,905 | -0.03(-0.09%) |
May 03, 2017 | 31.61 | 32.15 | 31.20 | 31.86 | 277,904 | +0.08(+0.25%) |
May 02, 2017 | 32.12 | 32.94 | 31.71 | 31.78 | 260,758 | -0.24(-0.75%) |
May 01, 2017 | 31.89 | 32.11 | 31.36 | 32.02 | 162,769 | +0.00(+0.00%) |
Apr 28, 2017 | 32.44 | 32.52 | 31.83 | 32.02 | 202,346 | -0.37(-1.14%) |
Apr 27, 2017 | 31.15 | 32.99 | 31.15 | 32.39 | 292,145 | +1.79(+5.85%) |
Apr 26, 2017 | 30.24 | 30.86 | 30.24 | 30.60 | 236,684 | +0.33(+1.09%) |
Apr 25, 2017 | 29.96 | 30.32 | 29.86 | 30.27 | 144,982 | +0.41(+1.37%) |
Apr 24, 2017 | 30.19 | 30.40 | 29.81 | 29.86 | 102,245 | -0.07(-0.23%) |
Apr 21, 2017 | 30.17 | 30.30 | 29.93 | 29.93 | 122,397 | -0.25(-0.83%) |
Apr 20, 2017 | 30.12 | 30.34 | 29.99 | 30.18 | 169,859 | +0.18(+0.60%) |
Apr 19, 2017 | 29.69 | 30.04 | 29.69 | 30.00 | 209,663 | +0.36(+1.21%) |
Apr 18, 2017 | 29.24 | 29.64 | 29.11 | 29.64 | 215,764 | +0.32(+1.09%) |
Apr 17, 2017 | 29.09 | 29.38 | 28.92 | 29.32 | 153,936 | +0.37(+1.28%) |
Apr 13, 2017 | 28.88 | 29.32 | 28.73 | 28.95 | 188,428 | +0.02(+0.07%) |
Apr 12, 2017 | 28.96 | 29.18 | 28.90 | 28.93 | 156,673 | -0.07(-0.24%) |
Apr 11, 2017 | 28.43 | 29.34 | 28.22 | 29.00 | 401,988 | +0.61(+2.15%) |
Apr 10, 2017 | 27.93 | 28.43 | 27.69 | 28.39 | 264,279 | +0.40(+1.43%) |
Apr 07, 2017 | 28.18 | 28.44 | 27.82 | 27.99 | 155,431 | -0.29(-1.03%) |
Apr 06, 2017 | 28.28 | 28.54 | 28.09 | 28.28 | 126,181 | -0.03(-0.11%) |
Apr 05, 2017 | 28.54 | 28.79 | 28.23 | 28.31 | 133,872 | -0.14(-0.49%) |
Apr 04, 2017 | 28.31 | 28.65 | 27.92 | 28.45 | 204,164 | +0.00(+0.00%) |
Apr 03, 2017 | 28.64 | 29.00 | 28.45 | 28.45 | 283,752 | -0.16(-0.56%) |
Mar 31, 2017 | 28.72 | 28.80 | 28.55 | 28.61 | 209,231 | -0.08(-0.28%) |
Mar 30, 2017 | 28.44 | 28.73 | 28.44 | 28.69 | 136,250 | +0.21(+0.74%) |
Mar 29, 2017 | 28.70 | 28.78 | 28.45 | 28.48 | 134,548 | -0.22(-0.77%) |
Mar 28, 2017 | 28.83 | 28.89 | 28.45 | 28.70 | 215,348 | -0.07(-0.24%) |
Mar 27, 2017 | 28.62 | 29.00 | 28.12 | 28.77 | 283,836 | +0.02(+0.07%) |
Mar 24, 2017 | 28.73 | 29.11 | 28.66 | 28.75 | 242,305 | +0.14(+0.49%) |
Mar 23, 2017 | 28.51 | 28.85 | 28.35 | 28.61 | 355,690 | +0.06(+0.21%) |
Mar 22, 2017 | 28.49 | 28.75 | 28.25 | 28.55 | 166,897 | +0.08(+0.28%) |
Mar 21, 2017 | 28.73 | 28.79 | 28.31 | 28.47 | 242,052 | -0.21(-0.73%) |
Mar 20, 2017 | 28.07 | 28.93 | 28.03 | 28.68 | 383,389 | +0.64(+2.28%) |
Mar 17, 2017 | 27.99 | 28.22 | 27.99 | 28.04 | 109,696 | +0.07(+0.25%) |
Mar 16, 2017 | 27.63 | 28.22 | 27.61 | 27.97 | 204,972 | +0.35(+1.27%) |
Mar 15, 2017 | 27.80 | 27.90 | 27.43 | 27.62 | 254,752 | -0.03(-0.11%) |
Mar 14, 2017 | 27.73 | 27.93 | 27.56 | 27.65 | 142,083 | -0.15(-0.54%) |
Mar 13, 2017 | 28.50 | 28.50 | 27.63 | 27.80 | 80,905 | -0.30(-1.07%) |
Mar 10, 2017 | 28.22 | 28.40 | 28.02 | 28.10 | 303,542 | +0.04(+0.14%) |
Mar 09, 2017 | 28.07 | 28.48 | 28.05 | 28.06 | 215,930 | -0.02(-0.07%) |
Mar 08, 2017 | 27.80 | 28.33 | 27.77 | 28.08 | 282,100 | +0.28(+1.01%) |
Mar 07, 2017 | 27.87 | 28.31 | 27.71 | 27.80 | 183,615 | -0.10(-0.36%) |
Mar 06, 2017 | 28.26 | 28.49 | 27.85 | 27.90 | 195,034 | -0.51(-1.80%) |
Mar 03, 2017 | 28.33 | 28.64 | 28.33 | 28.41 | 107,452 | +0.13(+0.46%) |
Mar 02, 2017 | 28.44 | 28.59 | 28.14 | 28.28 | 111,811 | -0.08(-0.28%) |
Mar 01, 2017 | 28.43 | 28.72 | 28.32 | 28.36 | 240,887 | +0.11(+0.39%) |
Feb 28, 2017 | 28.98 | 29.23 | 28.23 | 28.25 | 276,180 | -0.69(-2.38%) |
Feb 27, 2017 | 29.24 | 29.42 | 28.80 | 28.94 | 203,593 | -0.09(-0.31%) |
Feb 24, 2017 | 28.97 | 29.31 | 28.64 | 29.03 | 193,808 | +0.06(+0.21%) |
Feb 23, 2017 | 28.56 | 29.14 | 28.56 | 28.97 | 297,231 | +0.29(+1.01%) |
Feb 22, 2017 | 28.66 | 28.92 | 28.61 | 28.68 | 205,392 | -0.13(-0.45%) |
Feb 21, 2017 | 28.67 | 28.90 | 28.50 | 28.81 | 180,112 | +0.19(+0.66%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | +0.21(+0.74%) | |
Feb 16, 2017 | 28.35 | 28.66 | 28.35 | 28.41 | 385,623 | +0.10(+0.35%) |
Feb 15, 2017 | 28.15 | 28.60 | 27.55 | 28.31 | 389,065 | -0.01(-0.04%) |
Feb 14, 2017 | 28.58 | 28.73 | 28.06 | 28.32 | 591,094 | -0.29(-1.01%) |
Feb 13, 2017 | 29.03 | 29.11 | 28.56 | 28.61 | 90,330 | -0.29(-1.00%) |
Feb 10, 2017 | 29.19 | 29.19 | 28.78 | 28.90 | 99,669 | -0.17(-0.58%) |
Feb 09, 2017 | 28.56 | 29.18 | 28.37 | 29.07 | 176,019 | +0.51(+1.79%) |
Feb 08, 2017 | 28.48 | 28.83 | 28.34 | 28.56 | 74,660 | +0.01(+0.04%) |
Feb 07, 2017 | 28.37 | 28.66 | 28.05 | 28.55 | 180,125 | +0.26(+0.92%) |
Feb 06, 2017 | 28.50 | 28.53 | 28.25 | 28.29 | 96,640 | -0.26(-0.91%) |
Feb 03, 2017 | 28.51 | 28.73 | 28.26 | 28.55 | 150,528 | +0.16(+0.56%) |
Feb 02, 2017 | 28.52 | 28.80 | 27.96 | 28.39 | 176,349 | -0.17(-0.60%) |
Feb 01, 2017 | 28.61 | 28.91 | 27.93 | 28.56 | 299,556 | +0.12(+0.42%) |
Jan 31, 2017 | 28.50 | 29.04 | 27.94 | 28.44 | 188,622 | -0.17(-0.59%) |
Jan 30, 2017 | 29.36 | 29.36 | 28.57 | 28.61 | 249,064 | -0.76(-2.59%) |
Jan 27, 2017 | 29.42 | 29.80 | 29.26 | 29.37 | 83,218 | -0.20(-0.68%) |
Jan 26, 2017 | 29.82 | 30.12 | 29.42 | 29.57 | 140,376 | -0.32(-1.07%) |
Jan 25, 2017 | 29.33 | 29.95 | 28.63 | 29.89 | 152,523 | +0.49(+1.67%) |
Jan 24, 2017 | 29.46 | 29.61 | 29.21 | 29.40 | 168,131 | +0.06(+0.20%) |
Jan 23, 2017 | 29.45 | 29.68 | 29.01 | 29.34 | 290,125 | -0.20(-0.68%) |
Jan 20, 2017 | 29.00 | 29.55 | 28.42 | 29.54 | 264,250 | +0.79(+2.75%) |
Jan 19, 2017 | 28.36 | 29.54 | 27.93 | 28.75 | 476,804 | +1.08(+3.90%) |
Jan 18, 2017 | 27.39 | 27.76 | 27.04 | 27.67 | 205,467 | +0.41(+1.50%) |
Jan 17, 2017 | 27.31 | 27.40 | 26.99 | 27.26 | 99,191 | +0.15(+0.55%) |
Jan 13, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.32 | 27.43 | 27.03 | 27.04 | 117,463 | -0.44(-1.60%) |
Jan 11, 2017 | 27.15 | 27.60 | 27.15 | 27.48 | 159,676 | +0.23(+0.84%) |
Jan 10, 2017 | 28.00 | 28.00 | 27.19 | 27.25 | 116,932 | +0.34(+1.26%) |
Jan 09, 2017 | 27.25 | 27.34 | 26.68 | 26.91 | 92,816 | -0.34(-1.25%) |
Jan 06, 2017 | 27.59 | 27.59 | 27.21 | 27.25 | 129,900 | -0.24(-0.87%) |
Jan 05, 2017 | 26.95 | 27.59 | 26.95 | 27.49 | 353,839 | +0.46(+1.70%) |
Jan 04, 2017 | 26.93 | 27.21 | 26.93 | 27.03 | 228,506 | -0.01(-0.04%) |
Jan 03, 2017 | 27.68 | 28.07 | 26.98 | 27.04 | 113,652 | -0.51(-1.85%) |
Dec 30, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.24(+0.88%) | |
Dec 29, 2016 | 27.15 | 27.50 | 27.15 | 27.31 | 105,805 | +0.20(+0.74%) |
Dec 28, 2016 | 27.44 | 27.61 | 27.11 | 27.11 | 90,644 | -0.35(-1.27%) |
Dec 27, 2016 | 27.26 | 27.83 | 27.13 | 27.46 | 354,613 | +0.36(+1.33%) |
Dec 23, 2016 | 27.10 | 27.10 | 27.10 | 0 | +0.21(+0.78%) | |
Dec 22, 2016 | 26.76 | 26.94 | 26.61 | 26.89 | 472,966 | +0.13(+0.49%) |
Dec 21, 2016 | 26.49 | 26.88 | 26.42 | 26.76 | 282,344 | +0.23(+0.87%) |
Dec 20, 2016 | 26.49 | 26.70 | 26.27 | 26.53 | 279,282 | +0.09(+0.34%) |
Dec 19, 2016 | 27.47 | 27.47 | 26.29 | 26.44 | 345,402 | -0.06(-0.23%) |
Dec 16, 2016 | 26.55 | 26.66 | 26.20 | 26.50 | 408,139 | -0.05(-0.19%) |
Dec 15, 2016 | 26.51 | 26.96 | 26.41 | 26.55 | 119,796 | -0.03(-0.11%) |
Dec 14, 2016 | 26.71 | 26.97 | 26.50 | 26.58 | 140,877 | -0.15(-0.56%) |
Dec 13, 2016 | 26.65 | 26.95 | 26.40 | 26.73 | 199,086 | +0.21(+0.79%) |
Dec 12, 2016 | 26.81 | 26.81 | 26.38 | 26.52 | 160,823 | -0.21(-0.79%) |
Dec 09, 2016 | 26.44 | 27.03 | 26.40 | 26.73 | 256,726 | +0.10(+0.38%) |
Dec 08, 2016 | 26.17 | 26.86 | 25.99 | 26.63 | 271,998 | +0.38(+1.45%) |
Dec 07, 2016 | 25.92 | 26.42 | 25.92 | 26.25 | 124,544 | +0.42(+1.63%) |
Dec 06, 2016 | 25.64 | 25.92 | 25.48 | 25.83 | 165,731 | +0.21(+0.82%) |
Dec 05, 2016 | 25.44 | 25.80 | 25.44 | 25.62 | 215,498 | +0.36(+1.43%) |
Dec 02, 2016 | 25.51 | 25.66 | 25.09 | 25.26 | 142,718 | -0.32(-1.25%) |