Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.04 | 43.20 | 42.85 | 43.07 | 685,427 | +0.10(+0.23%) |
Dec 27, 2017 | 42.94 | 43.10 | 42.81 | 42.98 | 464,365 | +0.08(+0.19%) |
Dec 26, 2017 | 42.59 | 42.98 | 42.59 | 42.90 | 523,666 | +0.26(+0.61%) |
Dec 22, 2017 | 42.57 | 42.72 | 42.35 | 42.64 | 661,593 | +0.33(+0.78%) |
Dec 21, 2017 | 41.96 | 42.57 | 41.61 | 42.31 | 806,338 | +0.46(+1.11%) |
Dec 20, 2017 | 41.99 | 42.27 | 41.82 | 41.84 | 829,640 | +0.12(+0.30%) |
Dec 19, 2017 | 41.90 | 42.03 | 41.58 | 41.72 | 1,107,803 | -0.16(-0.38%) |
Dec 18, 2017 | 41.01 | 42.19 | 40.80 | 41.88 | 1,507,854 | +1.04(+2.55%) |
Dec 15, 2017 | 40.11 | 40.92 | 40.09 | 40.84 | 1,058,376 | +0.95(+2.39%) |
Dec 14, 2017 | 40.16 | 40.33 | 39.67 | 39.88 | 1,037,090 | -0.31(-0.78%) |
Dec 13, 2017 | 39.63 | 40.21 | 39.42 | 40.19 | 1,911,901 | +0.65(+1.65%) |
Dec 12, 2017 | 38.91 | 39.67 | 38.91 | 39.54 | 676,310 | +0.62(+1.60%) |
Dec 11, 2017 | 39.03 | 39.17 | 38.81 | 38.92 | 1,385,874 | -0.12(-0.30%) |
Dec 08, 2017 | 39.09 | 39.27 | 38.89 | 39.04 | 493,754 | +0.02(+0.05%) |
Dec 07, 2017 | 38.66 | 39.11 | 38.63 | 39.02 | 438,016 | +0.28(+0.71%) |
Dec 06, 2017 | 39.49 | 38.73 | 38.74 | 548,952 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.44 | 39.63 | 39.12 | 39.26 | 649,578 | -0.18(-0.45%) |
Dec 04, 2017 | 39.23 | 39.29 | 39.03 | 39.44 | 838,633 | +0.57(+1.46%) |
Dec 01, 2017 | 38.52 | 38.97 | 37.76 | 38.87 | 882,315 | +0.35(+0.90%) |
Nov 30, 2017 | 38.15 | 38.96 | 37.98 | 38.52 | 626,874 | +0.60(+1.60%) |
Nov 29, 2017 | 38.08 | 38.47 | 37.82 | 37.91 | 470,798 | -0.01(-0.02%) |
Nov 28, 2017 | 37.41 | 38.08 | 36.94 | 37.92 | 546,190 | +0.49(+1.31%) |
Nov 27, 2017 | 37.23 | 37.53 | 37.07 | 37.43 | 534,363 | +0.28(+0.77%) |
Nov 24, 2017 | 37.21 | 37.36 | 37.00 | 37.15 | 229,210 | +0.12(+0.34%) |
Nov 22, 2017 | 37.00 | 37.37 | 36.86 | 37.02 | 273,898 | +0.03(+0.07%) |
Nov 21, 2017 | 37.42 | 37.42 | 36.88 | 37.00 | 538,320 | +0.11(+0.29%) |
Nov 20, 2017 | 36.94 | 37.16 | 36.58 | 36.89 | 591,066 | -0.12(-0.34%) |
Nov 17, 2017 | 36.93 | 37.09 | 36.70 | 37.02 | 447,396 | -0.02(-0.05%) |
Nov 16, 2017 | 36.74 | 37.14 | 36.62 | 37.03 | 584,496 | +0.45(+1.24%) |
Nov 15, 2017 | 36.30 | 36.66 | 35.82 | 36.58 | 882,213 | -0.15(-0.41%) |
Nov 14, 2017 | 37.20 | 37.43 | 36.69 | 36.73 | 945,509 | -0.53(-1.43%) |
Nov 13, 2017 | 38.26 | 38.26 | 36.81 | 37.27 | 1,006,847 | -1.19(-3.10%) |
Nov 10, 2017 | 38.39 | 38.96 | 37.75 | 38.46 | 869,609 | +0.76(+2.01%) |
Nov 09, 2017 | 37.82 | 37.91 | 37.08 | 37.70 | 1,069,756 | -0.26(-0.68%) |
Nov 08, 2017 | 38.28 | 38.40 | 37.67 | 37.96 | 807,295 | -0.41(-1.07%) |
Nov 07, 2017 | 39.01 | 39.09 | 38.22 | 38.37 | 1,779,476 | -0.59(-1.51%) |
Nov 06, 2017 | 39.04 | 39.19 | 38.58 | 38.96 | 612,040 | -0.19(-0.48%) |
Nov 03, 2017 | 39.48 | 39.51 | 38.98 | 39.14 | 469,980 | -0.39(-0.99%) |
Nov 02, 2017 | 38.86 | 40.17 | 38.69 | 39.53 | 748,618 | +0.57(+1.46%) |
Nov 01, 2017 | 38.98 | 39.40 | 38.64 | 38.96 | 583,108 | +0.31(+0.81%) |
Oct 31, 2017 | 38.39 | 38.88 | 38.39 | 38.65 | 545,377 | +0.29(+0.77%) |
Oct 30, 2017 | 38.25 | 38.59 | 38.18 | 38.36 | 447,058 | -0.16(-0.42%) |
Oct 27, 2017 | 38.50 | 38.64 | 38.18 | 38.52 | 610,516 | -0.04(-0.09%) |
Oct 26, 2017 | 38.43 | 38.82 | 38.34 | 38.56 | 595,113 | +0.27(+0.70%) |
Oct 25, 2017 | 39.14 | 39.20 | 38.16 | 38.29 | 607,928 | -0.89(-2.27%) |
Oct 24, 2017 | 38.89 | 39.55 | 38.89 | 39.18 | 486,719 | +0.32(+0.82%) |
Oct 23, 2017 | 39.26 | 39.36 | 38.82 | 38.86 | 479,801 | -0.41(-1.04%) |
Oct 20, 2017 | 38.57 | 39.28 | 38.37 | 39.27 | 1,201,478 | +0.95(+2.48%) |
Oct 19, 2017 | 38.49 | 38.68 | 37.88 | 38.31 | 942,616 | -0.32(-0.83%) |
Oct 18, 2017 | 39.16 | 39.35 | 38.57 | 38.64 | 854,422 | -0.36(-0.91%) |
Oct 17, 2017 | 39.61 | 39.77 | 38.84 | 38.99 | 1,128,935 | -0.65(-1.64%) |
Oct 16, 2017 | 39.81 | 39.84 | 39.56 | 39.64 | 285,770 | +0.07(+0.18%) |
Oct 13, 2017 | 39.46 | 39.67 | 39.24 | 39.57 | 410,513 | +0.25(+0.63%) |
Oct 12, 2017 | 38.90 | 39.49 | 38.85 | 39.32 | 481,315 | +0.32(+0.82%) |
Oct 11, 2017 | 38.44 | 39.07 | 38.36 | 39.00 | 532,291 | +0.56(+1.46%) |
Oct 10, 2017 | 38.62 | 38.64 | 38.30 | 38.44 | 450,419 | +0.05(+0.14%) |
Oct 09, 2017 | 38.56 | 38.70 | 38.24 | 38.39 | 481,002 | -0.10(-0.25%) |
Oct 06, 2017 | 38.53 | 38.79 | 38.38 | 38.48 | 604,598 | -0.15(-0.39%) |
Oct 05, 2017 | 38.69 | 39.03 | 38.56 | 38.64 | 654,380 | -0.03(-0.07%) |
Oct 04, 2017 | 39.09 | 39.26 | 38.64 | 38.66 | 1,132,786 | -0.43(-1.09%) |
Oct 03, 2017 | 38.64 | 39.64 | 38.54 | 39.09 | 1,343,352 | +0.58(+1.50%) |
Oct 02, 2017 | 38.04 | 39.02 | 37.99 | 38.51 | 1,308,897 | +0.60(+1.57%) |
Sep 29, 2017 | 36.75 | 37.94 | 36.62 | 37.91 | 1,185,144 | +1.24(+3.37%) |
Sep 28, 2017 | 36.51 | 36.78 | 36.24 | 36.68 | 353,034 | +0.19(+0.51%) |
Sep 27, 2017 | 36.73 | 36.78 | 35.93 | 36.49 | 680,817 | -0.02(-0.05%) |
Sep 26, 2017 | 36.44 | 36.71 | 36.30 | 36.51 | 601,123 | +0.11(+0.29%) |
Sep 25, 2017 | 36.51 | 36.66 | 35.99 | 36.40 | 734,293 | -0.16(-0.44%) |
Sep 22, 2017 | 36.37 | 36.59 | 36.27 | 36.56 | 487,530 | +0.10(+0.27%) |
Sep 21, 2017 | 36.60 | 36.66 | 36.32 | 36.46 | 542,814 | -0.16(-0.44%) |
Sep 20, 2017 | 36.28 | 36.63 | 36.01 | 36.62 | 545,551 | +0.44(+1.20%) |
Sep 19, 2017 | 35.64 | 36.27 | 35.53 | 36.19 | 455,745 | +0.69(+1.95%) |
Sep 18, 2017 | 35.67 | 35.74 | 35.42 | 35.49 | 434,813 | -0.06(-0.18%) |
Sep 15, 2017 | 35.31 | 35.64 | 35.20 | 35.56 | 618,255 | +0.27(+0.76%) |
Sep 14, 2017 | 35.46 | 35.59 | 35.17 | 35.29 | 538,431 | -0.22(-0.63%) |
Sep 13, 2017 | 35.73 | 35.73 | 35.42 | 35.51 | 473,714 | -0.18(-0.50%) |
Sep 12, 2017 | 35.67 | 35.73 | 35.33 | 35.69 | 512,242 | +0.34(+0.97%) |
Sep 11, 2017 | 35.50 | 35.56 | 35.21 | 35.35 | 1,041,063 | +0.25(+0.71%) |
Sep 08, 2017 | 34.54 | 35.16 | 34.39 | 35.10 | 652,190 | +0.52(+1.52%) |
Sep 07, 2017 | 35.08 | 35.29 | 34.15 | 34.58 | 821,373 | -0.44(-1.24%) |
Sep 06, 2017 | 35.29 | 35.42 | 34.82 | 35.01 | 625,954 | -0.09(-0.25%) |
Sep 05, 2017 | 35.86 | 36.01 | 34.84 | 35.10 | 583,922 | -0.85(-2.37%) |
Sep 01, 2017 | 36.17 | 36.25 | 35.86 | 35.95 | 452,729 | -0.13(-0.37%) |
Aug 31, 2017 | 35.86 | 36.19 | 35.76 | 36.09 | 460,256 | +0.43(+1.20%) |
Aug 30, 2017 | 35.03 | 35.71 | 34.94 | 35.66 | 585,659 | +0.65(+1.85%) |
Aug 29, 2017 | 34.65 | 35.10 | 34.58 | 35.01 | 408,057 | +0.00(+0.00%) |
Aug 28, 2017 | 35.13 | 35.23 | 34.81 | 35.01 | 330,833 | +0.03(+0.08%) |
Aug 25, 2017 | 35.24 | 35.39 | 34.92 | 34.98 | 386,566 | -0.06(-0.18%) |
Aug 24, 2017 | 35.21 | 35.37 | 34.91 | 35.05 | 516,673 | -0.14(-0.40%) |
Aug 23, 2017 | 34.96 | 35.41 | 34.85 | 35.19 | 428,067 | +0.00(+0.00%) |
Aug 22, 2017 | 34.88 | 35.26 | 34.76 | 35.19 | 513,616 | +0.44(+1.28%) |
Aug 21, 2017 | 34.84 | 34.97 | 34.66 | 34.74 | 450,985 | -0.17(-0.48%) |
Aug 18, 2017 | 34.86 | 35.25 | 34.57 | 34.91 | 646,810 | -0.05(-0.15%) |
Aug 17, 2017 | 35.45 | 35.58 | 34.92 | 34.97 | 738,723 | -0.59(-1.65%) |
Aug 16, 2017 | 35.57 | 35.86 | 35.44 | 35.55 | 532,110 | +0.10(+0.28%) |
Aug 15, 2017 | 35.94 | 35.94 | 35.37 | 35.45 | 858,815 | -0.42(-1.16%) |
Aug 14, 2017 | 35.93 | 36.19 | 35.78 | 35.87 | 636,219 | +0.35(+0.97%) |
Aug 11, 2017 | 35.15 | 35.63 | 35.07 | 35.53 | 734,734 | -0.09(-0.25%) |
Aug 10, 2017 | 36.52 | 36.61 | 35.57 | 35.61 | 1,404,919 | -0.99(-2.69%) |
Aug 09, 2017 | 37.29 | 37.29 | 36.23 | 36.60 | 1,419,527 | -1.13(-2.99%) |
Aug 08, 2017 | 37.91 | 38.53 | 37.69 | 37.73 | 893,855 | -0.22(-0.58%) |
Aug 07, 2017 | 37.79 | 38.07 | 37.56 | 37.95 | 810,909 | +0.16(+0.42%) |
Aug 04, 2017 | 36.31 | 37.80 | 35.69 | 37.79 | 2,213,485 | +2.34(+6.59%) |
Aug 03, 2017 | 35.07 | 35.77 | 35.06 | 35.45 | 1,219,815 | +0.55(+1.58%) |
Aug 02, 2017 | 35.07 | 35.23 | 34.56 | 34.90 | 1,056,335 | -0.30(-0.86%) |
Aug 01, 2017 | 35.41 | 35.60 | 35.11 | 35.21 | 934,557 | +0.06(+0.18%) |
Jul 31, 2017 | 35.29 | 35.34 | 35.01 | 35.14 | 1,006,417 | +0.01(+0.03%) |
Jul 28, 2017 | 35.12 | 35.18 | 34.72 | 35.13 | 724,935 | +0.02(+0.05%) |
Jul 27, 2017 | 35.64 | 35.69 | 34.91 | 35.12 | 1,109,000 | -0.42(-1.17%) |
Jul 26, 2017 | 35.43 | 35.72 | 35.06 | 35.53 | 764,268 | +0.16(+0.45%) |
Jul 25, 2017 | 35.69 | 35.78 | 35.35 | 35.37 | 954,211 | -0.13(-0.37%) |
Jul 24, 2017 | 35.57 | 35.93 | 35.48 | 35.51 | 680,973 | -0.01(-0.03%) |
Jul 21, 2017 | 35.83 | 35.93 | 35.29 | 35.52 | 1,217,799 | -0.31(-0.87%) |
Jul 20, 2017 | 35.15 | 36.80 | 34.97 | 35.83 | 2,052,596 | +0.75(+2.15%) |
Jul 19, 2017 | 34.67 | 35.12 | 34.66 | 35.07 | 481,456 | +0.42(+1.20%) |
Jul 18, 2017 | 34.67 | 34.82 | 34.45 | 34.66 | 599,403 | -0.14(-0.41%) |
Jul 17, 2017 | 34.25 | 35.02 | 34.02 | 34.80 | 1,062,395 | +0.69(+2.03%) |
Jul 14, 2017 | 34.39 | 34.57 | 34.09 | 34.10 | 480,969 | -0.26(-0.75%) |
Jul 13, 2017 | 34.10 | 34.39 | 33.97 | 34.36 | 389,528 | +0.25(+0.73%) |
Jul 12, 2017 | 34.26 | 34.74 | 34.11 | 34.11 | 560,982 | -0.13(-0.39%) |
Jul 11, 2017 | 34.02 | 34.40 | 33.77 | 34.25 | 762,386 | -0.09(-0.26%) |
Jul 10, 2017 | 33.89 | 34.50 | 33.80 | 34.34 | 794,309 | +0.53(+1.58%) |
Jul 07, 2017 | 33.68 | 33.93 | 33.25 | 33.80 | 511,800 | +0.12(+0.34%) |
Jul 06, 2017 | 33.74 | 34.23 | 33.62 | 33.69 | 1,083,886 | +0.03(+0.08%) |
Jul 05, 2017 | 33.63 | 33.79 | 33.16 | 33.66 | 586,645 | -0.02(-0.05%) |
Jul 03, 2017 | 33.42 | 33.95 | 33.32 | 33.68 | 414,216 | +0.51(+1.53%) |
Jun 30, 2017 | 33.54 | 33.63 | 32.98 | 33.17 | 899,066 | -0.25(-0.74%) |
Jun 29, 2017 | 33.76 | 33.88 | 33.07 | 33.42 | 799,072 | -0.05(-0.16%) |
Jun 28, 2017 | 32.96 | 33.70 | 32.96 | 33.47 | 856,726 | +0.65(+1.97%) |
Jun 27, 2017 | 32.99 | 33.01 | 32.62 | 32.83 | 811,749 | +0.12(+0.35%) |
Jun 26, 2017 | 32.50 | 33.04 | 32.34 | 32.71 | 779,849 | +0.25(+0.77%) |
Jun 23, 2017 | 32.34 | 32.69 | 32.20 | 32.46 | 1,602,039 | +0.18(+0.55%) |
Jun 22, 2017 | 32.28 | 32.52 | 31.74 | 32.28 | 868,229 | +0.08(+0.25%) |
Jun 21, 2017 | 33.09 | 33.09 | 31.98 | 32.20 | 1,029,157 | -0.93(-2.81%) |
Jun 20, 2017 | 33.49 | 33.49 | 33.08 | 33.14 | 759,869 | -0.38(-1.14%) |
Jun 19, 2017 | 33.91 | 33.99 | 33.38 | 33.52 | 1,084,617 | -0.23(-0.68%) |
Jun 16, 2017 | 34.20 | 34.26 | 33.71 | 33.75 | 723,949 | -0.38(-1.12%) |
Jun 15, 2017 | 33.93 | 34.45 | 33.84 | 34.13 | 947,430 | -0.27(-0.77%) |
Jun 14, 2017 | 33.82 | 34.45 | 33.56 | 34.40 | 841,070 | +0.44(+1.31%) |
Jun 13, 2017 | 33.83 | 34.21 | 33.60 | 33.95 | 620,936 | +0.21(+0.63%) |
Jun 12, 2017 | 34.09 | 34.34 | 33.70 | 33.74 | 551,868 | -0.31(-0.90%) |
Jun 09, 2017 | 33.83 | 34.14 | 33.73 | 34.05 | 880,234 | +0.30(+0.89%) |
Jun 08, 2017 | 33.69 | 34.05 | 33.64 | 33.75 | 668,291 | -0.02(-0.05%) |
Jun 07, 2017 | 33.71 | 34.04 | 33.52 | 33.76 | 515,771 | +0.12(+0.37%) |
Jun 06, 2017 | 33.16 | 33.84 | 32.92 | 33.64 | 856,150 | +0.23(+0.69%) |
Jun 05, 2017 | 33.66 | 34.02 | 33.37 | 33.41 | 742,167 | -0.29(-0.87%) |
Jun 02, 2017 | 33.87 | 33.97 | 33.59 | 33.70 | 739,553 | -0.28(-0.83%) |
Jun 01, 2017 | 32.85 | 34.02 | 32.85 | 33.99 | 1,318,475 | +1.27(+3.87%) |
May 31, 2017 | 32.35 | 33.23 | 31.56 | 32.72 | 1,763,516 | +0.30(+0.93%) |
May 30, 2017 | 33.19 | 33.20 | 32.33 | 32.42 | 1,395,409 | -0.82(-2.48%) |
May 26, 2017 | 33.21 | 33.39 | 32.99 | 33.24 | 1,093,142 | +0.02(+0.05%) |
May 25, 2017 | 33.77 | 33.77 | 33.02 | 33.22 | 1,328,727 | -0.40(-1.19%) |
May 24, 2017 | 34.12 | 34.36 | 33.51 | 33.62 | 882,096 | -0.51(-1.48%) |
May 23, 2017 | 33.77 | 34.53 | 33.29 | 34.13 | 2,300,818 | +0.42(+1.24%) |
May 22, 2017 | 33.37 | 34.06 | 33.18 | 33.71 | 1,494,774 | +0.63(+1.90%) |
May 19, 2017 | 32.39 | 33.28 | 32.39 | 33.08 | 1,402,502 | +0.85(+2.64%) |
May 18, 2017 | 31.96 | 32.36 | 31.83 | 32.23 | 1,221,112 | +0.12(+0.39%) |
May 17, 2017 | 32.65 | 32.83 | 32.10 | 32.11 | 1,618,242 | -1.05(-3.18%) |
May 16, 2017 | 32.60 | 33.23 | 32.20 | 33.16 | 1,612,592 | +0.56(+1.71%) |
May 15, 2017 | 32.21 | 32.71 | 31.92 | 32.60 | 1,866,154 | +1.05(+3.31%) |
May 12, 2017 | 31.73 | 31.88 | 31.22 | 31.56 | 1,447,902 | -0.29(-0.92%) |
May 11, 2017 | 30.93 | 31.93 | 30.50 | 31.85 | 1,375,132 | +0.91(+2.95%) |
May 10, 2017 | 31.45 | 31.57 | 30.73 | 30.94 | 2,156,561 | -0.48(-1.52%) |
May 09, 2017 | 31.96 | 32.30 | 31.20 | 31.42 | 1,732,657 | -0.54(-1.69%) |
May 08, 2017 | 32.43 | 32.70 | 31.89 | 31.96 | 1,593,562 | -0.49(-1.50%) |
May 05, 2017 | 32.51 | 32.60 | 31.08 | 32.44 | 6,141,576 | -1.57(-4.61%) |
May 04, 2017 | 34.06 | 34.14 | 33.56 | 34.01 | 795,975 | +0.05(+0.16%) |
May 03, 2017 | 34.12 | 34.13 | 33.71 | 33.96 | 845,677 | -0.25(-0.73%) |
May 02, 2017 | 33.68 | 34.21 | 33.56 | 34.21 | 624,185 | +0.55(+1.63%) |
May 01, 2017 | 33.91 | 33.91 | 33.53 | 33.66 | 641,230 | -0.14(-0.42%) |
Apr 28, 2017 | 33.52 | 33.91 | 33.30 | 33.80 | 757,589 | +0.25(+0.74%) |
Apr 27, 2017 | 34.06 | 34.06 | 33.36 | 33.55 | 705,411 | -0.52(-1.53%) |
Apr 26, 2017 | 33.43 | 34.27 | 33.25 | 34.07 | 757,793 | +0.61(+1.83%) |
Apr 25, 2017 | 33.75 | 33.85 | 33.39 | 33.46 | 585,247 | -0.08(-0.24%) |
Apr 24, 2017 | 33.23 | 33.90 | 33.23 | 33.54 | 791,865 | +0.92(+2.83%) |
Apr 21, 2017 | 33.19 | 33.37 | 32.57 | 32.62 | 758,318 | -0.57(-1.71%) |
Apr 20, 2017 | 32.94 | 33.38 | 32.85 | 33.19 | 1,101,477 | +0.37(+1.13%) |
Apr 19, 2017 | 32.82 | 33.10 | 32.73 | 32.82 | 507,775 | +0.06(+0.19%) |
Apr 18, 2017 | 32.26 | 32.80 | 32.07 | 32.75 | 1,145,394 | +0.35(+1.07%) |
Apr 17, 2017 | 31.57 | 32.42 | 31.57 | 32.41 | 802,340 | +0.91(+2.90%) |
Apr 13, 2017 | 31.72 | 31.96 | 31.47 | 31.50 | 588,849 | -0.21(-0.67%) |
Apr 12, 2017 | 32.38 | 32.65 | 31.65 | 31.71 | 1,272,487 | -1.05(-3.19%) |
Apr 11, 2017 | 32.67 | 32.94 | 32.33 | 32.75 | 697,942 | -0.08(-0.24%) |
Apr 10, 2017 | 32.53 | 33.24 | 32.51 | 32.83 | 566,457 | +0.33(+1.01%) |
Apr 07, 2017 | 32.82 | 32.92 | 32.17 | 32.51 | 1,153,330 | -0.46(-1.40%) |
Apr 06, 2017 | 33.01 | 33.42 | 32.39 | 32.97 | 1,438,579 | -0.77(-2.29%) |
Apr 05, 2017 | 34.20 | 34.42 | 33.68 | 33.74 | 1,272,267 | -0.09(-0.26%) |
Apr 04, 2017 | 33.68 | 34.06 | 33.52 | 33.83 | 663,070 | -0.07(-0.21%) |
Apr 03, 2017 | 34.37 | 34.48 | 33.70 | 33.90 | 442,783 | -0.44(-1.29%) |
Mar 31, 2017 | 34.33 | 34.51 | 34.10 | 34.34 | 405,514 | -0.09(-0.26%) |
Mar 30, 2017 | 34.14 | 34.46 | 34.06 | 34.43 | 376,001 | +0.36(+1.07%) |
Mar 29, 2017 | 33.91 | 34.29 | 33.77 | 34.06 | 549,972 | +0.07(+0.21%) |
Mar 28, 2017 | 33.29 | 34.12 | 33.20 | 33.99 | 615,138 | +0.63(+1.89%) |
Mar 27, 2017 | 32.90 | 33.43 | 32.70 | 33.37 | 428,500 | -0.10(-0.29%) |
Mar 24, 2017 | 33.72 | 34.10 | 33.18 | 33.46 | 453,395 | -0.20(-0.58%) |
Mar 23, 2017 | 33.23 | 33.77 | 33.10 | 33.66 | 908,190 | +0.34(+1.01%) |
Mar 22, 2017 | 33.23 | 33.39 | 32.59 | 33.32 | 1,084,920 | -0.17(-0.50%) |
Mar 21, 2017 | 34.57 | 34.67 | 33.47 | 33.49 | 1,221,113 | -0.90(-2.63%) |
Mar 20, 2017 | 34.63 | 34.63 | 34.13 | 34.39 | 616,299 | -0.26(-0.74%) |
Mar 17, 2017 | 34.88 | 34.88 | 34.49 | 34.65 | 512,362 | -0.21(-0.61%) |
Mar 16, 2017 | 34.71 | 34.98 | 34.47 | 34.86 | 524,689 | +0.22(+0.63%) |
Mar 15, 2017 | 34.50 | 34.78 | 34.37 | 34.65 | 527,260 | +0.26(+0.75%) |
Mar 14, 2017 | 34.30 | 34.47 | 34.00 | 34.39 | 717,761 | +0.04(+0.13%) |
Mar 13, 2017 | 34.36 | 34.64 | 34.21 | 34.34 | 575,370 | +0.02(+0.05%) |
Mar 10, 2017 | 34.31 | 34.53 | 34.02 | 34.33 | 701,921 | +0.24(+0.70%) |
Mar 09, 2017 | 34.58 | 34.88 | 34.02 | 34.09 | 829,103 | -0.55(-1.58%) |
Mar 08, 2017 | 34.69 | 34.98 | 34.59 | 34.64 | 712,488 | +0.11(+0.33%) |
Mar 07, 2017 | 34.52 | 34.68 | 34.17 | 34.52 | 732,320 | -0.15(-0.43%) |
Mar 06, 2017 | 34.56 | 34.71 | 34.28 | 34.67 | 718,361 | -0.27(-0.76%) |
Mar 03, 2017 | 34.81 | 35.05 | 34.28 | 34.94 | 857,574 | +0.19(+0.53%) |
Mar 02, 2017 | 35.05 | 35.32 | 34.67 | 34.75 | 617,413 | -0.33(-0.93%) |
Mar 01, 2017 | 34.89 | 35.54 | 34.79 | 35.08 | 1,186,591 | +0.65(+1.88%) |
Feb 28, 2017 | 34.28 | 34.57 | 34.06 | 34.43 | 1,117,256 | +0.01(+0.03%) |
Feb 27, 2017 | 33.63 | 34.43 | 33.58 | 34.42 | 1,565,090 | +0.72(+2.13%) |
Feb 24, 2017 | 34.97 | 35.16 | 33.04 | 33.71 | 2,059,964 | -1.03(-2.95%) |
Feb 23, 2017 | 35.44 | 35.58 | 34.65 | 34.73 | 1,156,262 | -0.63(-1.78%) |
Feb 22, 2017 | 35.38 | 35.59 | 35.01 | 35.36 | 1,199,848 | -0.12(-0.35%) |
Feb 21, 2017 | 34.73 | 35.56 | 34.49 | 35.49 | 984,110 | +1.03(+3.00%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.03 | 35.07 | 34.18 | 34.48 | 805,908 | -0.48(-1.37%) |
Feb 15, 2017 | 34.89 | 35.15 | 34.62 | 34.96 | 539,628 | +0.04(+0.13%) |
Feb 14, 2017 | 34.27 | 35.01 | 33.79 | 34.91 | 1,312,624 | +0.54(+1.57%) |
Feb 13, 2017 | 33.96 | 34.68 | 33.96 | 34.37 | 959,925 | +0.46(+1.36%) |
Feb 10, 2017 | 33.53 | 34.00 | 33.41 | 33.91 | 807,079 | +0.42(+1.27%) |
Feb 09, 2017 | 32.70 | 33.51 | 32.57 | 33.49 | 442,957 | +0.79(+2.41%) |
Feb 08, 2017 | 32.73 | 32.73 | 32.17 | 32.70 | 344,619 | -0.18(-0.54%) |
Feb 07, 2017 | 32.89 | 33.24 | 32.69 | 32.88 | 683,081 | +0.12(+0.38%) |
Feb 06, 2017 | 32.66 | 32.90 | 32.42 | 32.75 | 407,054 | +0.03(+0.08%) |
Feb 03, 2017 | 32.49 | 32.91 | 32.27 | 32.73 | 637,552 | +0.46(+1.43%) |
Feb 02, 2017 | 32.21 | 32.49 | 32.08 | 32.27 | 489,790 | -0.12(-0.38%) |
Feb 01, 2017 | 32.28 | 32.70 | 32.12 | 32.39 | 680,440 | +0.21(+0.66%) |
Jan 31, 2017 | 32.04 | 32.32 | 31.59 | 32.18 | 422,551 | -0.09(-0.27%) |
Jan 30, 2017 | 32.05 | 32.28 | 31.57 | 32.27 | 565,963 | +0.00(+0.00%) |
Jan 27, 2017 | 32.43 | 32.50 | 32.01 | 32.27 | 363,289 | -0.27(-0.82%) |
Jan 26, 2017 | 32.36 | 32.64 | 32.26 | 32.53 | 447,722 | +0.19(+0.57%) |
Jan 25, 2017 | 32.12 | 32.45 | 32.09 | 32.35 | 508,574 | +0.49(+1.53%) |
Jan 24, 2017 | 31.32 | 32.02 | 31.32 | 31.86 | 539,925 | +0.65(+2.10%) |
Jan 23, 2017 | 31.13 | 31.32 | 30.98 | 31.20 | 494,863 | +0.07(+0.23%) |
Jan 20, 2017 | 31.13 | 31.34 | 30.91 | 31.13 | 439,060 | +0.20(+0.66%) |
Jan 19, 2017 | 31.22 | 31.41 | 30.83 | 30.93 | 609,792 | -0.21(-0.68%) |
Jan 18, 2017 | 30.65 | 31.15 | 30.52 | 31.14 | 497,485 | +0.50(+1.65%) |
Jan 17, 2017 | 31.28 | 31.42 | 30.62 | 30.64 | 933,546 | -0.64(-2.04%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.72 | 31.80 | 31.01 | 31.20 | 723,981 | -0.59(-1.86%) |
Jan 11, 2017 | 31.73 | 32.24 | 31.51 | 31.80 | 721,132 | +0.22(+0.70%) |
Jan 10, 2017 | 30.79 | 31.68 | 30.63 | 31.58 | 981,603 | +0.86(+2.79%) |
Jan 09, 2017 | 31.36 | 31.36 | 30.69 | 30.72 | 745,887 | -0.72(-2.28%) |
Jan 06, 2017 | 32.00 | 32.09 | 31.43 | 31.43 | 749,580 | -0.43(-1.36%) |
Jan 05, 2017 | 31.68 | 32.11 | 31.34 | 31.87 | 1,037,864 | +0.09(+0.28%) |
Jan 04, 2017 | 31.02 | 31.84 | 30.93 | 31.78 | 950,797 | +0.68(+2.19%) |