Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.49 | 33.49 | 33.49 | 0 | -0.46(-1.36%) | |
Dec 28, 2017 | 33.91 | 34.04 | 33.72 | 33.95 | 171,871 | +0.06(+0.18%) |
Dec 27, 2017 | 34.44 | 34.44 | 32.87 | 33.89 | 210,920 | -0.52(-1.52%) |
Dec 26, 2017 | 34.38 | 34.69 | 33.99 | 34.41 | 280,152 | -0.09(-0.27%) |
Dec 22, 2017 | 34.80 | 34.93 | 34.28 | 34.51 | 220,893 | -0.29(-0.84%) |
Dec 21, 2017 | 34.56 | 35.00 | 34.44 | 34.80 | 179,032 | +0.42(+1.23%) |
Dec 20, 2017 | 34.95 | 34.95 | 34.01 | 34.38 | 169,452 | -0.29(-0.82%) |
Dec 19, 2017 | 35.05 | 35.16 | 34.52 | 34.66 | 296,819 | -0.25(-0.73%) |
Dec 18, 2017 | 34.70 | 35.86 | 34.54 | 34.91 | 414,746 | +0.60(+1.75%) |
Dec 15, 2017 | 33.53 | 34.80 | 33.40 | 34.31 | 2,089,447 | +0.86(+2.58%) |
Dec 14, 2017 | 34.14 | 34.27 | 33.25 | 33.45 | 549,000 | -0.51(-1.50%) |
Dec 13, 2017 | 34.41 | 34.67 | 33.90 | 33.96 | 347,558 | -0.42(-1.21%) |
Dec 12, 2017 | 34.52 | 34.73 | 34.00 | 34.38 | 321,517 | +0.02(+0.07%) |
Dec 11, 2017 | 34.68 | 34.88 | 34.23 | 34.35 | 304,407 | -0.34(-0.98%) |
Dec 08, 2017 | 35.52 | 35.52 | 34.68 | 34.69 | 381,485 | -0.56(-1.60%) |
Dec 07, 2017 | 35.00 | 35.41 | 34.78 | 35.25 | 303,338 | +0.13(+0.37%) |
Dec 06, 2017 | 35.12 | 35.67 | 34.99 | 35.12 | 186,618 | -0.19(-0.55%) |
Dec 05, 2017 | 36.54 | 36.94 | 35.31 | 35.32 | 577,444 | -1.11(-3.05%) |
Dec 04, 2017 | 36.34 | 37.05 | 36.12 | 36.43 | 647,010 | +0.72(+2.03%) |
Dec 01, 2017 | 35.63 | 35.78 | 34.61 | 35.70 | 428,248 | +0.16(+0.46%) |
Nov 30, 2017 | 36.50 | 36.50 | 35.22 | 35.54 | 440,846 | -0.65(-1.79%) |
Nov 29, 2017 | 35.10 | 36.51 | 34.80 | 36.19 | 478,078 | +1.41(+4.06%) |
Nov 28, 2017 | 33.74 | 34.85 | 33.22 | 34.78 | 481,514 | +1.19(+3.53%) |
Nov 27, 2017 | 33.55 | 33.99 | 33.54 | 33.59 | 408,496 | -0.09(-0.26%) |
Nov 24, 2017 | 33.88 | 34.00 | 33.41 | 33.68 | 230,210 | -0.20(-0.60%) |
Nov 22, 2017 | 34.33 | 34.68 | 33.85 | 33.88 | 307,965 | -0.45(-1.30%) |
Nov 21, 2017 | 34.07 | 34.33 | 33.74 | 34.33 | 549,504 | +0.41(+1.20%) |
Nov 20, 2017 | 33.67 | 33.94 | 33.40 | 33.92 | 320,331 | +0.25(+0.73%) |
Nov 17, 2017 | 33.14 | 33.71 | 32.93 | 33.67 | 499,701 | +0.30(+0.90%) |
Nov 16, 2017 | 33.27 | 33.61 | 32.95 | 33.37 | 248,408 | +0.32(+0.96%) |
Nov 15, 2017 | 32.76 | 33.41 | 32.66 | 33.06 | 602,917 | -0.05(-0.16%) |
Nov 14, 2017 | 32.94 | 33.27 | 32.94 | 33.11 | 513,700 | +0.12(+0.35%) |
Nov 13, 2017 | 32.29 | 33.01 | 31.91 | 33.00 | 495,700 | +0.41(+1.25%) |
Nov 10, 2017 | 32.85 | 33.16 | 32.57 | 32.59 | 523,812 | -0.22(-0.66%) |
Nov 09, 2017 | 33.10 | 33.43 | 32.39 | 32.80 | 611,664 | -0.63(-1.89%) |
Nov 08, 2017 | 33.09 | 33.44 | 32.59 | 33.43 | 538,227 | +0.15(+0.46%) |
Nov 07, 2017 | 34.09 | 34.09 | 33.06 | 33.28 | 575,355 | -0.76(-2.24%) |
Nov 06, 2017 | 33.91 | 34.54 | 33.91 | 34.04 | 459,401 | -0.05(-0.14%) |
Nov 03, 2017 | 34.44 | 34.48 | 33.89 | 34.09 | 869,466 | -0.49(-1.40%) |
Nov 02, 2017 | 34.13 | 34.64 | 33.53 | 34.58 | 629,845 | +0.53(+1.56%) |
Nov 01, 2017 | 33.92 | 34.06 | 33.27 | 34.04 | 4,234,451 | +0.50(+1.49%) |
Oct 31, 2017 | 33.30 | 33.97 | 33.13 | 33.54 | 672,034 | +0.39(+1.16%) |
Oct 30, 2017 | 33.62 | 34.34 | 32.68 | 33.16 | 607,150 | -0.66(-1.96%) |
Oct 27, 2017 | 33.38 | 34.59 | 33.26 | 33.82 | 740,698 | +0.60(+1.80%) |
Oct 26, 2017 | 32.49 | 33.36 | 32.11 | 33.22 | 526,193 | +0.91(+2.80%) |
Oct 25, 2017 | 32.60 | 32.60 | 31.97 | 32.32 | 202,034 | -0.15(-0.45%) |
Oct 24, 2017 | 32.36 | 32.57 | 32.21 | 32.46 | 167,388 | +0.31(+0.95%) |
Oct 23, 2017 | 32.58 | 32.58 | 32.11 | 32.16 | 391,856 | -0.43(-1.32%) |
Oct 20, 2017 | 32.59 | 32.75 | 31.77 | 32.59 | 455,794 | +0.48(+1.51%) |
Oct 19, 2017 | 31.73 | 32.24 | 31.64 | 32.10 | 343,314 | +0.07(+0.22%) |
Oct 18, 2017 | 31.93 | 32.14 | 31.83 | 32.03 | 426,738 | +0.18(+0.55%) |
Oct 17, 2017 | 32.01 | 32.24 | 31.65 | 31.86 | 508,239 | -0.15(-0.46%) |
Oct 16, 2017 | 31.80 | 32.13 | 31.71 | 32.00 | 300,238 | +0.16(+0.51%) |
Oct 13, 2017 | 31.89 | 32.06 | 31.59 | 31.84 | 327,084 | -0.20(-0.62%) |
Oct 12, 2017 | 32.29 | 32.33 | 31.93 | 32.04 | 239,704 | -0.25(-0.76%) |
Oct 11, 2017 | 32.30 | 32.65 | 32.12 | 32.29 | 281,492 | -0.04(-0.12%) |
Oct 10, 2017 | 32.24 | 32.36 | 32.03 | 32.32 | 301,140 | +0.23(+0.72%) |
Oct 09, 2017 | 32.22 | 32.34 | 31.96 | 32.09 | 256,120 | -0.12(-0.36%) |
Oct 06, 2017 | 32.28 | 32.39 | 32.05 | 32.21 | 222,367 | +0.10(+0.31%) |
Oct 05, 2017 | 31.91 | 32.32 | 31.69 | 32.11 | 383,297 | +0.31(+0.96%) |
Oct 04, 2017 | 32.40 | 32.40 | 31.73 | 31.80 | 209,711 | -0.56(-1.73%) |
Oct 03, 2017 | 32.60 | 32.75 | 31.99 | 32.36 | 298,953 | -0.29(-0.89%) |
Oct 02, 2017 | 32.29 | 32.66 | 31.52 | 32.65 | 408,272 | +0.35(+1.09%) |
Sep 29, 2017 | 32.49 | 32.92 | 32.27 | 32.30 | 623,239 | -0.28(-0.87%) |
Sep 28, 2017 | 32.29 | 32.61 | 31.89 | 32.59 | 359,102 | +0.29(+0.90%) |
Sep 27, 2017 | 31.53 | 32.39 | 31.30 | 32.29 | 512,502 | +1.21(+3.90%) |
Sep 26, 2017 | 30.99 | 31.20 | 30.70 | 31.08 | 321,320 | +0.25(+0.82%) |
Sep 25, 2017 | 30.63 | 31.04 | 30.53 | 30.83 | 272,807 | +0.13(+0.42%) |
Sep 22, 2017 | 30.39 | 30.76 | 30.31 | 30.70 | 348,184 | +0.25(+0.83%) |
Sep 21, 2017 | 30.23 | 30.58 | 30.20 | 30.45 | 551,097 | +0.21(+0.68%) |
Sep 20, 2017 | 29.62 | 30.41 | 29.33 | 30.24 | 316,900 | +0.63(+2.12%) |
Sep 19, 2017 | 29.42 | 29.76 | 29.36 | 29.61 | 234,183 | +0.11(+0.36%) |
Sep 18, 2017 | 29.16 | 29.61 | 29.11 | 29.50 | 154,758 | +0.44(+1.50%) |
Sep 15, 2017 | 29.08 | 29.30 | 28.95 | 29.06 | 1,163,509 | +0.01(+0.03%) |
Sep 14, 2017 | 29.42 | 29.45 | 28.92 | 29.06 | 232,990 | -0.24(-0.81%) |
Sep 13, 2017 | 29.32 | 28.69 | 29.29 | 456,557 | +0.32(+1.11%) | |
Sep 12, 2017 | 28.50 | 29.17 | 28.50 | 28.97 | 464,323 | +0.62(+2.19%) |
Sep 11, 2017 | 28.26 | 28.77 | 28.19 | 28.35 | 589,497 | +0.46(+1.65%) |
Sep 08, 2017 | 27.47 | 28.09 | 27.47 | 27.89 | 209,325 | +0.38(+1.39%) |
Sep 07, 2017 | 28.12 | 28.13 | 27.36 | 27.51 | 254,356 | -0.70(-2.48%) |
Sep 06, 2017 | 28.21 | 28.54 | 28.08 | 28.21 | 338,326 | +0.15(+0.52%) |
Sep 05, 2017 | 28.76 | 28.78 | 27.97 | 28.06 | 567,862 | -0.87(-3.00%) |
Sep 01, 2017 | 28.63 | 28.96 | 28.63 | 28.93 | 210,957 | +0.41(+1.45%) |
Aug 31, 2017 | 28.60 | 28.80 | 28.46 | 28.51 | 274,654 | +0.02(+0.05%) |
Aug 30, 2017 | 28.57 | 28.72 | 28.30 | 28.50 | 307,166 | -0.06(-0.21%) |
Aug 29, 2017 | 28.01 | 28.59 | 27.92 | 28.56 | 308,417 | +0.19(+0.68%) |
Aug 28, 2017 | 28.55 | 28.90 | 28.18 | 28.37 | 440,187 | -0.11(-0.38%) |
Aug 25, 2017 | 28.44 | 28.57 | 28.21 | 28.47 | 408,708 | +0.12(+0.41%) |
Aug 24, 2017 | 28.57 | 28.57 | 28.17 | 28.36 | 218,402 | -0.01(-0.03%) |
Aug 23, 2017 | 28.06 | 28.60 | 28.06 | 28.37 | 141,178 | +0.03(+0.11%) |
Aug 22, 2017 | 28.20 | 28.42 | 28.10 | 28.34 | 156,971 | +0.30(+1.07%) |
Aug 21, 2017 | 28.11 | 28.11 | 27.61 | 28.04 | 294,472 | -0.08(-0.30%) |
Aug 18, 2017 | 27.79 | 28.17 | 27.61 | 28.12 | 761,596 | +0.05(+0.16%) |
Aug 17, 2017 | 28.80 | 29.29 | 28.03 | 28.07 | 289,510 | -0.95(-3.28%) |
Aug 16, 2017 | 29.09 | 29.32 | 28.85 | 29.03 | 240,481 | +0.05(+0.19%) |
Aug 15, 2017 | 29.53 | 29.62 | 28.96 | 28.97 | 191,856 | -0.35(-1.18%) |
Aug 14, 2017 | 28.84 | 29.33 | 28.84 | 29.32 | 271,349 | +0.77(+2.69%) |
Aug 11, 2017 | 28.82 | 29.08 | 28.28 | 28.55 | 352,592 | -0.12(-0.40%) |
Aug 10, 2017 | 29.23 | 29.26 | 28.63 | 28.67 | 398,731 | -0.76(-2.58%) |
Aug 09, 2017 | 29.59 | 29.63 | 29.34 | 29.42 | 299,659 | -0.46(-1.54%) |
Aug 08, 2017 | 29.79 | 30.57 | 29.76 | 29.89 | 487,113 | -0.02(-0.08%) |
Aug 07, 2017 | 30.10 | 30.10 | 29.69 | 29.91 | 185,403 | -0.08(-0.26%) |
Aug 04, 2017 | 30.20 | 29.73 | 29.98 | 230,544 | +0.33(+1.11%) | |
Aug 03, 2017 | 30.02 | 30.08 | 29.50 | 29.66 | 195,314 | -0.40(-1.34%) |
Aug 02, 2017 | 30.37 | 30.37 | 29.86 | 30.06 | 182,133 | -0.31(-1.00%) |
Aug 01, 2017 | 30.60 | 30.64 | 30.13 | 30.37 | 273,225 | -0.02(-0.08%) |
Jul 31, 2017 | 30.08 | 30.50 | 29.63 | 30.39 | 535,312 | +1.10(+3.75%) |
Jul 28, 2017 | 29.76 | 29.91 | 29.15 | 29.29 | 367,458 | -0.75(-2.49%) |
Jul 27, 2017 | 30.65 | 30.75 | 29.78 | 30.04 | 350,234 | -0.16(-0.53%) |
Jul 26, 2017 | 30.66 | 30.66 | 30.08 | 30.20 | 389,041 | -0.46(-1.49%) |
Jul 25, 2017 | 30.39 | 30.69 | 30.07 | 30.66 | 486,400 | +0.68(+2.26%) |
Jul 24, 2017 | 29.89 | 30.11 | 29.76 | 29.98 | 223,100 | +0.10(+0.33%) |
Jul 21, 2017 | 30.24 | 30.29 | 29.76 | 29.88 | 313,315 | -0.09(-0.31%) |
Jul 20, 2017 | 30.24 | 29.83 | 29.97 | 199,050 | -0.01(-0.04%) | |
Jul 19, 2017 | 29.93 | 30.31 | 29.86 | 29.98 | 279,478 | +0.09(+0.29%) |
Jul 18, 2017 | 29.87 | 30.05 | 29.61 | 29.89 | 190,337 | -0.12(-0.41%) |
Jul 17, 2017 | 30.05 | 30.23 | 29.74 | 30.02 | 258,461 | -0.04(-0.13%) |
Jul 14, 2017 | 30.09 | 30.32 | 29.90 | 30.05 | 345,858 | -0.37(-1.23%) |
Jul 13, 2017 | 30.30 | 30.51 | 30.15 | 30.43 | 219,152 | +0.14(+0.45%) |
Jul 12, 2017 | 30.26 | 30.62 | 30.13 | 30.29 | 230,349 | -0.02(-0.08%) |
Jul 11, 2017 | 30.30 | 30.50 | 29.74 | 30.31 | 306,136 | +0.02(+0.05%) |
Jul 10, 2017 | 30.46 | 30.65 | 30.25 | 30.30 | 237,443 | -0.25(-0.82%) |
Jul 07, 2017 | 30.39 | 30.72 | 30.13 | 30.55 | 361,518 | +0.33(+1.09%) |
Jul 06, 2017 | 30.64 | 30.76 | 30.13 | 30.22 | 341,389 | -0.50(-1.64%) |
Jul 05, 2017 | 31.09 | 31.11 | 30.60 | 30.72 | 331,280 | -0.32(-1.03%) |
Jul 03, 2017 | 30.47 | 31.33 | 30.47 | 31.05 | 226,194 | +0.65(+2.13%) |
Jun 30, 2017 | 30.82 | 31.04 | 30.23 | 30.40 | 340,160 | -0.33(-1.07%) |
Jun 29, 2017 | 30.62 | 30.83 | 30.30 | 30.72 | 424,879 | +0.71(+2.36%) |
Jun 28, 2017 | 29.81 | 30.22 | 29.81 | 30.02 | 639,783 | +0.37(+1.26%) |
Jun 27, 2017 | 29.68 | 29.89 | 29.54 | 29.64 | 314,000 | +0.11(+0.39%) |
Jun 26, 2017 | 29.54 | 29.94 | 29.21 | 29.53 | 400,327 | +0.00(+0.00%) |
Jun 23, 2017 | 29.45 | 29.53 | 640,396 | -0.13(-0.44%) | ||
Jun 22, 2017 | 29.88 | 30.10 | 29.63 | 29.66 | 417,187 | -0.27(-0.92%) |
Jun 21, 2017 | 30.31 | 30.31 | 29.79 | 29.93 | 276,027 | -0.32(-1.06%) |
Jun 20, 2017 | 30.59 | 30.70 | 30.21 | 30.25 | 285,100 | -0.34(-1.12%) |
Jun 19, 2017 | 30.88 | 31.01 | 30.52 | 30.60 | 318,363 | -0.11(-0.35%) |
Jun 16, 2017 | 30.92 | 31.01 | 30.47 | 30.70 | 1,814,421 | -0.46(-1.47%) |
Jun 15, 2017 | 30.58 | 31.45 | 30.58 | 31.16 | 272,119 | +0.07(+0.22%) |
Jun 14, 2017 | 30.79 | 31.10 | 30.17 | 31.09 | 390,438 | +0.00(+0.00%) |
Jun 13, 2017 | 31.31 | 31.46 | 30.83 | 31.09 | 503,745 | +0.01(+0.02%) |
Jun 12, 2017 | 31.26 | 31.65 | 30.70 | 31.08 | 542,643 | -0.19(-0.61%) |
Jun 09, 2017 | 30.47 | 31.56 | 30.46 | 31.27 | 496,237 | +1.06(+3.51%) |
Jun 08, 2017 | 29.25 | 30.84 | 29.08 | 30.21 | 423,599 | +1.06(+3.64%) |
Jun 07, 2017 | 28.75 | 29.33 | 28.64 | 29.15 | 424,540 | +0.48(+1.68%) |
Jun 06, 2017 | 28.28 | 28.86 | 28.20 | 28.67 | 511,089 | +0.07(+0.24%) |
Jun 05, 2017 | 28.69 | 29.05 | 28.48 | 28.60 | 417,394 | -0.08(-0.29%) |
Jun 02, 2017 | 28.28 | 29.25 | 28.18 | 28.69 | 428,685 | +0.07(+0.24%) |
Jun 01, 2017 | 28.15 | 28.62 | 27.80 | 28.62 | 302,239 | +0.62(+2.21%) |
May 31, 2017 | 28.38 | 28.51 | 27.54 | 28.00 | 447,332 | -0.33(-1.16%) |
May 30, 2017 | 28.87 | 28.91 | 28.19 | 28.33 | 395,268 | -0.72(-2.49%) |
May 26, 2017 | 29.30 | 29.31 | 28.98 | 29.05 | 364,811 | -0.30(-1.01%) |
May 25, 2017 | 29.41 | 29.69 | 29.03 | 29.35 | 258,634 | +0.03(+0.10%) |
May 24, 2017 | 29.76 | 29.81 | 29.09 | 29.32 | 274,705 | -0.33(-1.11%) |
May 23, 2017 | 29.12 | 29.86 | 28.80 | 29.65 | 344,446 | +0.56(+1.91%) |
May 22, 2017 | 28.84 | 29.11 | 28.62 | 29.09 | 302,139 | +0.36(+1.25%) |
May 19, 2017 | 28.73 | 29.15 | 28.69 | 28.73 | 548,355 | -0.03(-0.11%) |
May 18, 2017 | 28.49 | 29.02 | 28.49 | 28.76 | 557,589 | +0.13(+0.45%) |
May 17, 2017 | 29.34 | 29.56 | 28.40 | 28.63 | 820,164 | -1.45(-4.82%) |
May 16, 2017 | 29.86 | 30.10 | 29.61 | 30.08 | 260,131 | +0.16(+0.54%) |
May 15, 2017 | 29.80 | 30.15 | 29.79 | 29.92 | 305,980 | +0.15(+0.51%) |
May 12, 2017 | 29.71 | 29.92 | 29.41 | 29.77 | 435,586 | -0.18(-0.61%) |
May 11, 2017 | 30.32 | 30.43 | 29.57 | 29.95 | 396,660 | -0.55(-1.80%) |
May 10, 2017 | 30.40 | 30.61 | 30.24 | 30.50 | 350,275 | -0.08(-0.25%) |
May 09, 2017 | 30.89 | 31.08 | 30.34 | 30.58 | 518,480 | -0.27(-0.89%) |
May 08, 2017 | 30.50 | 30.85 | 30.29 | 30.85 | 511,561 | +0.38(+1.25%) |
May 05, 2017 | 30.69 | 30.69 | 30.00 | 30.47 | 395,852 | -0.07(-0.24%) |
May 04, 2017 | 30.49 | 30.82 | 30.28 | 30.55 | 306,596 | +0.31(+1.04%) |
May 03, 2017 | 29.81 | 30.29 | 29.79 | 30.23 | 361,493 | +0.17(+0.58%) |
May 02, 2017 | 30.31 | 30.46 | 29.87 | 30.06 | 247,683 | -0.15(-0.50%) |
May 01, 2017 | 30.20 | 30.36 | 29.82 | 30.21 | 319,454 | +0.24(+0.78%) |
Apr 28, 2017 | 30.81 | 30.85 | 29.91 | 29.97 | 525,571 | -0.54(-1.77%) |
Apr 27, 2017 | 29.96 | 30.89 | 29.96 | 30.51 | 393,847 | -0.34(-1.11%) |
Apr 26, 2017 | 30.53 | 31.22 | 30.51 | 30.85 | 399,397 | +0.31(+1.02%) |
Apr 25, 2017 | 30.78 | 30.98 | 30.51 | 30.54 | 334,140 | +0.09(+0.30%) |
Apr 24, 2017 | 30.47 | 30.72 | 30.28 | 30.45 | 392,011 | +0.80(+2.69%) |
Apr 21, 2017 | 29.63 | 29.84 | 29.46 | 29.65 | 423,876 | -0.02(-0.08%) |
Apr 20, 2017 | 29.25 | 29.68 | 29.15 | 29.68 | 522,367 | +0.62(+2.14%) |
Apr 19, 2017 | 28.77 | 29.17 | 28.77 | 29.05 | 432,128 | +0.43(+1.51%) |
Apr 18, 2017 | 28.37 | 28.82 | 28.05 | 28.62 | 383,176 | -0.02(-0.05%) |
Apr 17, 2017 | 28.21 | 28.65 | 27.95 | 28.64 | 406,059 | +0.55(+1.97%) |
Apr 13, 2017 | 28.39 | 28.60 | 27.98 | 28.08 | 445,293 | -0.46(-1.62%) |
Apr 12, 2017 | 28.78 | 29.08 | 28.45 | 28.55 | 455,422 | -0.36(-1.23%) |
Apr 11, 2017 | 28.23 | 28.91 | 28.06 | 28.90 | 531,378 | +0.50(+1.76%) |
Apr 10, 2017 | 28.59 | 29.01 | 28.21 | 28.40 | 346,995 | -0.21(-0.74%) |
Apr 07, 2017 | 28.50 | 28.75 | 28.30 | 28.61 | 335,373 | -0.13(-0.45%) |
Apr 06, 2017 | 28.38 | 28.86 | 28.14 | 28.74 | 356,092 | +0.38(+1.34%) |
Apr 05, 2017 | 29.28 | 29.46 | 28.35 | 28.36 | 350,660 | -0.61(-2.09%) |
Apr 04, 2017 | 28.96 | 29.27 | 28.77 | 28.97 | 389,355 | -0.08(-0.29%) |
Apr 03, 2017 | 29.62 | 29.65 | 28.82 | 29.05 | 459,518 | -0.52(-1.77%) |
Mar 31, 2017 | 29.80 | 29.81 | 29.46 | 29.58 | 561,749 | -0.27(-0.89%) |
Mar 30, 2017 | 28.99 | 29.89 | 28.99 | 29.84 | 578,259 | +0.90(+3.12%) |
Mar 29, 2017 | 29.07 | 29.56 | 28.73 | 28.94 | 384,248 | -0.13(-0.44%) |
Mar 28, 2017 | 28.64 | 29.21 | 28.46 | 29.07 | 314,799 | +0.33(+1.16%) |
Mar 27, 2017 | 28.04 | 28.81 | 27.70 | 28.74 | 610,070 | +0.12(+0.42%) |
Mar 24, 2017 | 28.46 | 28.76 | 28.30 | 28.61 | 562,378 | +0.24(+0.83%) |
Mar 23, 2017 | 27.86 | 28.51 | 27.80 | 28.38 | 409,733 | +0.44(+1.57%) |
Mar 22, 2017 | 28.11 | 28.38 | 27.60 | 27.94 | 510,438 | -0.42(-1.50%) |
Mar 21, 2017 | 29.96 | 30.10 | 28.33 | 28.36 | 787,577 | -1.53(-5.13%) |
Mar 20, 2017 | 30.37 | 30.37 | 29.81 | 29.90 | 508,255 | -0.68(-2.21%) |
Mar 17, 2017 | 30.23 | 30.75 | 29.84 | 30.57 | 4,050,828 | +0.31(+1.03%) |
Mar 16, 2017 | 30.75 | 30.75 | 29.96 | 30.26 | 858,125 | +0.55(+1.86%) |
Mar 15, 2017 | 29.88 | 30.21 | 29.46 | 29.71 | 442,495 | -0.11(-0.36%) |
Mar 14, 2017 | 29.65 | 29.96 | 29.40 | 29.81 | 340,182 | -0.11(-0.38%) |
Mar 13, 2017 | 29.52 | 30.13 | 29.52 | 29.93 | 603,972 | +0.37(+1.26%) |
Mar 10, 2017 | 29.75 | 29.75 | 29.12 | 29.56 | 480,464 | +0.08(+0.28%) |
Mar 09, 2017 | 29.55 | 29.82 | 29.24 | 29.47 | 232,261 | -0.02(-0.08%) |
Mar 08, 2017 | 30.04 | 30.12 | 29.46 | 29.49 | 327,503 | -0.22(-0.74%) |
Mar 07, 2017 | 30.04 | 30.16 | 29.67 | 29.71 | 263,034 | -0.34(-1.14%) |
Mar 06, 2017 | 30.09 | 30.22 | 29.68 | 30.06 | 316,795 | -0.35(-1.15%) |
Mar 03, 2017 | 30.27 | 30.48 | 30.12 | 30.40 | 239,391 | +0.17(+0.55%) |
Mar 02, 2017 | 31.03 | 31.16 | 30.20 | 30.24 | 399,236 | -0.82(-2.64%) |
Mar 01, 2017 | 31.10 | 31.30 | 30.22 | 31.06 | 473,151 | +0.80(+2.63%) |
Feb 28, 2017 | 30.77 | 30.86 | 30.13 | 30.26 | 537,805 | -0.74(-2.40%) |
Feb 27, 2017 | 30.90 | 31.13 | 30.69 | 31.00 | 374,947 | +0.05(+0.15%) |
Feb 24, 2017 | 30.81 | 31.08 | 30.77 | 30.96 | 314,652 | -0.33(-1.04%) |
Feb 23, 2017 | 31.40 | 31.40 | 30.73 | 31.28 | 415,668 | -0.01(-0.02%) |
Feb 22, 2017 | 31.08 | 31.36 | 30.89 | 31.29 | 319,289 | +0.07(+0.22%) |
Feb 21, 2017 | 31.15 | 31.47 | 30.95 | 31.22 | 432,497 | +0.14(+0.46%) |
Feb 17, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.09(-0.29%) | |
Feb 16, 2017 | 30.91 | 31.19 | 30.80 | 31.17 | 567,057 | +0.19(+0.61%) |
Feb 15, 2017 | 30.79 | 31.07 | 30.54 | 30.98 | 426,171 | +0.30(+0.96%) |
Feb 14, 2017 | 30.13 | 30.83 | 29.69 | 30.69 | 490,350 | +0.45(+1.48%) |
Feb 13, 2017 | 30.05 | 30.57 | 29.97 | 30.24 | 366,998 | +0.46(+1.55%) |
Feb 10, 2017 | 29.95 | 29.95 | 29.56 | 29.78 | 460,583 | +0.04(+0.13%) |
Feb 09, 2017 | 29.37 | 30.10 | 29.24 | 29.74 | 363,613 | +0.55(+1.90%) |
Feb 08, 2017 | 29.51 | 29.51 | 28.93 | 29.18 | 430,313 | -0.56(-1.89%) |
Feb 07, 2017 | 29.95 | 30.15 | 29.62 | 29.74 | 498,566 | -0.11(-0.38%) |
Feb 06, 2017 | 29.93 | 30.18 | 29.69 | 29.86 | 520,990 | -0.22(-0.73%) |
Feb 03, 2017 | 29.82 | 30.18 | 29.68 | 30.08 | 519,455 | +0.72(+2.47%) |
Feb 02, 2017 | 29.43 | 29.67 | 29.08 | 29.35 | 562,997 | -0.26(-0.89%) |
Feb 01, 2017 | 30.39 | 30.50 | 29.61 | 29.62 | 872,735 | -0.38(-1.26%) |
Jan 31, 2017 | 30.29 | 30.54 | 29.83 | 30.00 | 695,077 | -0.33(-1.09%) |
Jan 30, 2017 | 30.55 | 30.63 | 30.09 | 30.33 | 663,890 | -0.51(-1.64%) |
Jan 27, 2017 | 31.06 | 31.25 | 30.73 | 30.83 | 483,004 | -0.43(-1.38%) |
Jan 26, 2017 | 32.95 | 32.95 | 30.82 | 31.26 | 672,291 | -0.15(-0.48%) |
Jan 25, 2017 | 31.75 | 31.90 | 31.38 | 31.41 | 535,002 | +0.04(+0.12%) |
Jan 24, 2017 | 30.91 | 31.49 | 30.46 | 31.38 | 662,204 | +0.57(+1.86%) |
Jan 23, 2017 | 30.91 | 31.10 | 30.49 | 30.80 | 363,068 | -0.24(-0.78%) |
Jan 20, 2017 | 30.75 | 31.08 | 30.75 | 31.04 | 630,062 | +0.33(+1.08%) |
Jan 19, 2017 | 31.05 | 31.14 | 30.56 | 30.71 | 456,100 | -0.29(-0.95%) |
Jan 18, 2017 | 30.97 | 31.21 | 30.72 | 31.01 | 449,706 | +0.23(+0.76%) |
Jan 17, 2017 | 31.49 | 31.70 | 30.70 | 30.77 | 664,057 | -1.03(-3.25%) |
Jan 13, 2017 | 31.81 | 31.81 | 31.81 | 0 | +0.45(+1.44%) | |
Jan 12, 2017 | 32.12 | 32.17 | 31.05 | 31.35 | 1,213,285 | -0.76(-2.37%) |
Jan 11, 2017 | 31.81 | 32.43 | 31.32 | 32.12 | 1,367,016 | +0.39(+1.24%) |
Jan 10, 2017 | 32.06 | 32.06 | 31.25 | 31.72 | 2,930,424 | -0.95(-2.91%) |
Jan 09, 2017 | 33.14 | 33.28 | 32.61 | 32.67 | 237,197 | -0.77(-2.30%) |
Jan 06, 2017 | 33.42 | 33.80 | 33.27 | 33.44 | 381,692 | +0.17(+0.52%) |
Jan 05, 2017 | 33.76 | 33.87 | 32.72 | 33.27 | 548,690 | -0.72(-2.11%) |
Jan 04, 2017 | 33.60 | 33.99 | 33.46 | 33.99 | 745,640 | +0.39(+1.17%) |