Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 31.88 | 32.11 | 31.77 | 32.05 | 773,450 | +0.20(+0.64%) |
Dec 27, 2017 | 31.88 | 31.99 | 31.71 | 31.85 | 706,172 | +0.04(+0.12%) |
Dec 26, 2017 | 31.49 | 31.83 | 31.43 | 31.81 | 576,151 | +0.32(+1.01%) |
Dec 22, 2017 | 31.21 | 31.57 | 31.20 | 31.49 | 574,316 | +0.33(+1.04%) |
Dec 21, 2017 | 31.43 | 31.63 | 31.16 | 31.16 | 736,190 | -0.17(-0.54%) |
Dec 20, 2017 | 31.72 | 32.07 | 31.33 | 31.33 | 1,676,099 | -0.30(-0.96%) |
Dec 19, 2017 | 32.07 | 32.12 | 31.40 | 31.64 | 1,089,389 | -0.45(-1.40%) |
Dec 18, 2017 | 31.89 | 32.24 | 31.89 | 32.09 | 840,235 | +0.21(+0.66%) |
Dec 15, 2017 | 31.81 | 32.10 | 31.69 | 31.88 | 4,640,990 | +0.09(+0.27%) |
Dec 14, 2017 | 31.62 | 32.00 | 31.57 | 31.79 | 1,085,906 | +0.12(+0.39%) |
Dec 13, 2017 | 31.51 | 31.90 | 31.43 | 31.67 | 1,059,793 | +0.22(+0.69%) |
Dec 12, 2017 | 31.40 | 31.55 | 31.21 | 31.45 | 1,455,211 | +0.10(+0.32%) |
Dec 11, 2017 | 31.44 | 31.71 | 31.23 | 31.35 | 1,033,908 | -0.15(-0.47%) |
Dec 08, 2017 | 31.24 | 31.55 | 31.14 | 31.50 | 802,895 | +0.27(+0.87%) |
Dec 07, 2017 | 31.00 | 31.28 | 30.94 | 31.23 | 1,121,497 | +0.28(+0.90%) |
Dec 06, 2017 | 30.85 | 31.06 | 30.74 | 30.95 | 706,527 | +0.06(+0.20%) |
Dec 05, 2017 | 31.36 | 31.49 | 30.87 | 30.88 | 951,755 | -0.47(-1.48%) |
Dec 04, 2017 | 31.57 | 31.80 | 31.30 | 31.35 | 1,233,735 | -0.08(-0.25%) |
Dec 01, 2017 | 31.37 | 31.66 | 31.14 | 31.43 | 1,469,048 | +0.18(+0.57%) |
Nov 30, 2017 | 31.37 | 31.54 | 31.24 | 31.25 | 2,081,142 | +0.02(+0.07%) |
Nov 29, 2017 | 31.35 | 31.40 | 31.12 | 31.23 | 1,030,900 | -0.12(-0.37%) |
Nov 28, 2017 | 31.64 | 31.72 | 31.23 | 31.34 | 987,572 | -0.34(-1.08%) |
Nov 27, 2017 | 31.80 | 31.92 | 31.65 | 31.68 | 798,797 | -0.04(-0.12%) |
Nov 24, 2017 | 31.64 | 31.93 | 31.45 | 31.72 | 447,527 | +0.19(+0.61%) |
Nov 22, 2017 | 31.80 | 31.90 | 31.53 | 31.53 | 829,124 | -0.27(-0.85%) |
Nov 21, 2017 | 31.57 | 31.82 | 31.57 | 31.80 | 991,648 | +0.28(+0.89%) |
Nov 20, 2017 | 31.50 | 31.65 | 31.33 | 31.52 | 577,130 | +0.12(+0.37%) |
Nov 17, 2017 | 31.57 | 31.63 | 31.33 | 31.40 | 619,065 | -0.13(-0.42%) |
Nov 16, 2017 | 31.23 | 31.61 | 31.23 | 31.54 | 654,012 | +0.34(+1.09%) |
Nov 15, 2017 | 31.46 | 31.49 | 31.12 | 31.19 | 541,453 | -0.32(-1.01%) |
Nov 14, 2017 | 31.40 | 31.64 | 31.34 | 31.51 | 596,507 | +0.11(+0.35%) |
Nov 13, 2017 | 31.25 | 31.59 | 31.24 | 31.40 | 1,356,909 | +0.29(+0.95%) |
Nov 10, 2017 | 31.06 | 31.45 | 31.05 | 31.11 | 737,775 | +0.04(+0.12%) |
Nov 09, 2017 | 30.98 | 31.23 | 30.93 | 31.07 | 618,323 | +0.08(+0.25%) |
Nov 08, 2017 | 30.91 | 31.08 | 30.57 | 30.99 | 1,447,584 | -0.33(-1.06%) |
Nov 07, 2017 | 30.99 | 31.38 | 30.99 | 31.33 | 770,019 | +0.30(+0.97%) |
Nov 06, 2017 | 30.92 | 31.19 | 30.88 | 31.02 | 505,699 | +0.18(+0.58%) |
Nov 03, 2017 | 30.52 | 31.01 | 30.52 | 30.85 | 763,447 | +0.06(+0.20%) |
Nov 02, 2017 | 30.95 | 31.12 | 30.78 | 30.78 | 683,008 | -0.14(-0.45%) |
Nov 01, 2017 | 30.92 | 31.12 | 30.81 | 30.92 | 598,580 | +0.08(+0.25%) |
Oct 31, 2017 | 30.67 | 30.85 | 30.43 | 30.85 | 556,018 | +0.16(+0.53%) |
Oct 30, 2017 | 30.77 | 30.87 | 30.61 | 30.68 | 599,139 | -0.12(-0.40%) |
Oct 27, 2017 | 30.49 | 30.92 | 30.49 | 30.81 | 740,616 | +0.36(+1.20%) |
Oct 26, 2017 | 30.76 | 30.76 | 30.43 | 30.44 | 749,712 | -0.16(-0.51%) |
Oct 25, 2017 | 30.56 | 30.92 | 30.43 | 30.60 | 531,943 | -0.05(-0.18%) |
Oct 24, 2017 | 30.88 | 30.95 | 30.64 | 30.65 | 783,505 | -0.22(-0.73%) |
Oct 23, 2017 | 30.96 | 31.06 | 30.74 | 30.88 | 560,946 | +0.02(+0.05%) |
Oct 20, 2017 | 31.45 | 31.45 | 30.81 | 30.86 | 790,938 | -0.55(-1.75%) |
Oct 19, 2017 | 31.57 | 31.71 | 31.22 | 31.41 | 546,579 | -0.16(-0.49%) |
Oct 18, 2017 | 31.78 | 31.88 | 31.53 | 31.57 | 424,994 | -0.23(-0.73%) |
Oct 17, 2017 | 31.65 | 31.85 | 31.64 | 31.80 | 652,224 | +0.12(+0.37%) |
Oct 16, 2017 | 31.58 | 31.71 | 31.41 | 31.68 | 668,375 | +0.09(+0.29%) |
Oct 13, 2017 | 31.54 | 31.66 | 31.29 | 31.59 | 714,593 | +0.23(+0.74%) |
Oct 12, 2017 | 31.30 | 31.45 | 31.23 | 31.36 | 528,305 | +0.06(+0.20%) |
Oct 11, 2017 | 31.41 | 31.10 | 31.29 | 698,368 | +0.12(+0.40%) | |
Oct 10, 2017 | 31.25 | 31.44 | 30.98 | 31.17 | 610,542 | +0.00(+0.00%) |
Oct 09, 2017 | 31.04 | 31.22 | 31.04 | 31.17 | 520,915 | +0.12(+0.37%) |
Oct 06, 2017 | 31.15 | 31.22 | 30.87 | 31.05 | 1,276,941 | -0.19(-0.62%) |
Oct 05, 2017 | 31.20 | 31.36 | 31.05 | 31.25 | 956,277 | +0.09(+0.30%) |
Oct 04, 2017 | 30.77 | 31.23 | 30.62 | 31.16 | 999,566 | +0.43(+1.41%) |
Oct 03, 2017 | 30.69 | 30.76 | 30.46 | 30.72 | 589,195 | +0.05(+0.18%) |
Oct 02, 2017 | 30.63 | 30.75 | 30.47 | 30.67 | 935,032 | +0.11(+0.36%) |
Sep 29, 2017 | 30.38 | 30.58 | 30.30 | 30.56 | 1,000,320 | +0.15(+0.48%) |
Sep 28, 2017 | 30.45 | 30.45 | 30.10 | 30.41 | 682,401 | +0.10(+0.33%) |
Sep 27, 2017 | 30.53 | 30.62 | 30.20 | 30.31 | 1,041,259 | -0.30(-0.98%) |
Sep 26, 2017 | 30.31 | 30.73 | 30.23 | 30.61 | 1,170,368 | +0.35(+1.17%) |
Sep 25, 2017 | 30.03 | 30.44 | 29.93 | 30.26 | 1,052,990 | +0.29(+0.98%) |
Sep 22, 2017 | 30.09 | 30.30 | 29.93 | 29.96 | 643,841 | -0.12(-0.41%) |
Sep 21, 2017 | 29.91 | 30.19 | 29.81 | 30.09 | 952,055 | +0.15(+0.51%) |
Sep 20, 2017 | 29.93 | 30.18 | 29.86 | 29.93 | 1,253,033 | +0.00(+0.00%) |
Sep 19, 2017 | 29.92 | 30.00 | 29.69 | 29.93 | 1,578,971 | +0.08(+0.28%) |
Sep 18, 2017 | 29.84 | 29.94 | 29.55 | 29.85 | 1,175,464 | +0.01(+0.03%) |
Sep 15, 2017 | 30.07 | 30.19 | 29.68 | 29.84 | 1,893,190 | -0.34(-1.12%) |
Sep 14, 2017 | 29.85 | 30.18 | 29.74 | 30.18 | 1,141,129 | +0.38(+1.27%) |
Sep 13, 2017 | 29.66 | 29.94 | 29.64 | 29.80 | 891,829 | +0.10(+0.34%) |
Sep 12, 2017 | 30.03 | 30.28 | 29.62 | 29.70 | 1,086,906 | -0.32(-1.08%) |
Sep 11, 2017 | 29.93 | 30.13 | 29.90 | 30.03 | 1,166,383 | +0.22(+0.75%) |
Sep 08, 2017 | 29.75 | 29.95 | 29.67 | 29.80 | 1,023,202 | -0.04(-0.13%) |
Sep 07, 2017 | 29.86 | 30.01 | 29.74 | 29.84 | 799,691 | -0.01(-0.03%) |
Sep 06, 2017 | 29.92 | 30.20 | 29.78 | 29.85 | 718,239 | +0.04(+0.13%) |
Sep 05, 2017 | 30.23 | 30.30 | 29.81 | 29.81 | 921,227 | -0.34(-1.12%) |
Sep 01, 2017 | 30.07 | 30.33 | 29.95 | 30.15 | 707,006 | +0.12(+0.41%) |
Aug 31, 2017 | 29.71 | 30.18 | 29.61 | 30.03 | 1,153,068 | +0.39(+1.33%) |
Aug 30, 2017 | 29.16 | 29.67 | 29.12 | 29.63 | 1,017,712 | +0.43(+1.48%) |
Aug 29, 2017 | 29.40 | 29.54 | 29.15 | 29.20 | 618,185 | -0.15(-0.52%) |
Aug 28, 2017 | 29.63 | 29.69 | 29.29 | 29.35 | 812,819 | -0.22(-0.76%) |
Aug 25, 2017 | 29.44 | 29.69 | 29.35 | 29.58 | 1,578,456 | +0.25(+0.87%) |
Aug 24, 2017 | 29.50 | 29.56 | 29.26 | 29.32 | 4,872,495 | -0.03(-0.10%) |
Aug 23, 2017 | 29.07 | 29.47 | 29.04 | 29.35 | 3,871,081 | +0.22(+0.77%) |
Aug 22, 2017 | 29.29 | 29.29 | 29.09 | 29.13 | 855,810 | -0.12(-0.42%) |
Aug 21, 2017 | 28.98 | 29.32 | 28.98 | 29.25 | 1,062,184 | +0.32(+1.09%) |
Aug 18, 2017 | 29.16 | 29.24 | 28.75 | 28.94 | 3,015,023 | -0.25(-0.85%) |
Aug 17, 2017 | 29.24 | 29.40 | 29.17 | 29.19 | 1,305,880 | -0.12(-0.42%) |
Aug 16, 2017 | 29.49 | 29.71 | 29.24 | 29.31 | 2,469,467 | -0.02(-0.05%) |
Aug 15, 2017 | 29.44 | 29.46 | 29.23 | 29.32 | 1,113,998 | -0.18(-0.60%) |
Aug 14, 2017 | 29.08 | 29.64 | 29.05 | 29.50 | 4,702,982 | +0.58(+2.00%) |
Aug 11, 2017 | 28.84 | 28.96 | 28.59 | 28.92 | 709,294 | -0.04(-0.13%) |
Aug 10, 2017 | 29.08 | 29.12 | 28.88 | 28.96 | 437,016 | -0.16(-0.56%) |
Aug 09, 2017 | 29.39 | 29.49 | 29.09 | 29.12 | 728,954 | -0.28(-0.94%) |
Aug 08, 2017 | 29.56 | 29.56 | 29.30 | 29.40 | 693,298 | -0.18(-0.63%) |
Aug 07, 2017 | 29.76 | 29.76 | 29.45 | 29.59 | 765,286 | -0.14(-0.47%) |
Aug 04, 2017 | 29.87 | 30.02 | 29.55 | 29.72 | 750,282 | -0.13(-0.44%) |
Aug 03, 2017 | 29.26 | 29.96 | 29.20 | 29.86 | 1,258,948 | +0.66(+2.27%) |
Aug 02, 2017 | 29.36 | 29.57 | 28.98 | 29.19 | 896,286 | -0.34(-1.15%) |
Aug 01, 2017 | 29.60 | 29.69 | 29.34 | 29.53 | 764,046 | +0.05(+0.16%) |
Jul 31, 2017 | 29.62 | 29.70 | 29.25 | 29.49 | 735,889 | -0.05(-0.18%) |
Jul 28, 2017 | 29.19 | 29.58 | 29.19 | 29.54 | 708,496 | +0.35(+1.21%) |
Jul 27, 2017 | 29.05 | 29.22 | 28.81 | 29.19 | 598,813 | +0.09(+0.32%) |
Jul 26, 2017 | 29.18 | 29.27 | 29.06 | 29.09 | 585,040 | -0.09(-0.32%) |
Jul 25, 2017 | 29.29 | 29.29 | 29.00 | 29.19 | 1,470,098 | -0.02(-0.08%) |
Jul 24, 2017 | 29.15 | 29.25 | 28.95 | 29.21 | 1,089,617 | +0.05(+0.19%) |
Jul 21, 2017 | 29.36 | 29.36 | 29.08 | 29.15 | 531,465 | -0.10(-0.34%) |
Jul 20, 2017 | 29.45 | 29.48 | 29.21 | 29.25 | 894,618 | -0.18(-0.60%) |
Jul 19, 2017 | 29.03 | 29.43 | 29.03 | 29.43 | 953,011 | +0.45(+1.57%) |
Jul 18, 2017 | 29.32 | 29.37 | 28.92 | 28.98 | 711,339 | -0.34(-1.16%) |
Jul 17, 2017 | 29.15 | 29.45 | 29.04 | 29.32 | 738,970 | +0.18(+0.64%) |
Jul 14, 2017 | 29.06 | 29.22 | 29.01 | 29.13 | 599,791 | +0.19(+0.67%) |
Jul 13, 2017 | 28.82 | 29.12 | 28.72 | 28.94 | 531,249 | +0.19(+0.67%) |
Jul 12, 2017 | 28.72 | 29.13 | 28.72 | 28.75 | 683,179 | +0.18(+0.62%) |
Jul 11, 2017 | 28.53 | 28.63 | 28.21 | 28.57 | 1,080,670 | +0.03(+0.11%) |
Jul 10, 2017 | 29.44 | 29.44 | 28.54 | 28.54 | 843,479 | -0.79(-2.71%) |
Jul 07, 2017 | 29.03 | 29.36 | 29.02 | 29.33 | 942,816 | +0.29(+1.01%) |
Jul 06, 2017 | 29.44 | 29.56 | 29.00 | 29.04 | 1,072,233 | -0.54(-1.82%) |
Jul 05, 2017 | 29.74 | 29.82 | 29.45 | 29.58 | 791,415 | -0.19(-0.65%) |
Jul 03, 2017 | 29.54 | 29.89 | 29.35 | 29.77 | 530,898 | +0.32(+1.10%) |
Jun 30, 2017 | 29.51 | 29.61 | 29.42 | 29.45 | 907,780 | +0.01(+0.03%) |
Jun 29, 2017 | 29.39 | 29.63 | 29.19 | 29.44 | 1,717,029 | -0.03(-0.10%) |
Jun 28, 2017 | 29.52 | 29.62 | 29.29 | 29.47 | 4,026,180 | +0.04(+0.13%) |
Jun 27, 2017 | 29.45 | 29.65 | 29.41 | 29.43 | 1,105,958 | -0.12(-0.41%) |
Jun 26, 2017 | 29.59 | 29.62 | 29.45 | 29.55 | 1,053,745 | +0.06(+0.21%) |
Jun 23, 2017 | 29.57 | 29.78 | 29.42 | 29.49 | 4,670,248 | -0.02(-0.08%) |
Jun 22, 2017 | 29.59 | 29.59 | 29.26 | 29.52 | 1,127,458 | -0.08(-0.28%) |
Jun 21, 2017 | 29.87 | 29.98 | 29.47 | 29.60 | 916,832 | -0.23(-0.77%) |
Jun 20, 2017 | 29.93 | 30.12 | 29.63 | 29.83 | 1,042,303 | -0.10(-0.33%) |
Jun 19, 2017 | 29.95 | 30.04 | 29.81 | 29.93 | 769,212 | +0.03(+0.10%) |
Jun 16, 2017 | 29.68 | 29.93 | 29.65 | 29.90 | 1,975,295 | +0.02(+0.08%) |
Jun 15, 2017 | 29.90 | 30.08 | 29.71 | 29.88 | 988,043 | -0.20(-0.66%) |
Jun 14, 2017 | 30.24 | 30.24 | 29.98 | 30.08 | 1,134,392 | +0.09(+0.31%) |
Jun 13, 2017 | 29.83 | 30.01 | 29.62 | 29.98 | 1,573,579 | +0.16(+0.54%) |
Jun 12, 2017 | 29.21 | 29.83 | 29.16 | 29.82 | 1,872,352 | +0.65(+2.23%) |
Jun 09, 2017 | 29.46 | 29.55 | 29.10 | 29.17 | 3,692,582 | -0.25(-0.83%) |
Jun 08, 2017 | 29.45 | 29.46 | 29.13 | 29.42 | 696,791 | +0.01(+0.03%) |
Jun 07, 2017 | 29.36 | 29.59 | 29.30 | 29.41 | 947,134 | +0.02(+0.08%) |
Jun 06, 2017 | 29.42 | 29.52 | 29.22 | 29.39 | 857,699 | -0.05(-0.18%) |
Jun 05, 2017 | 29.47 | 29.63 | 29.32 | 29.44 | 2,368,029 | -0.08(-0.26%) |
Jun 02, 2017 | 29.62 | 29.83 | 29.34 | 29.52 | 1,320,667 | +0.08(+0.29%) |
Jun 01, 2017 | 29.02 | 29.48 | 28.96 | 29.43 | 819,916 | +0.35(+1.21%) |
May 31, 2017 | 29.04 | 29.15 | 28.87 | 29.08 | 837,586 | +0.16(+0.56%) |
May 30, 2017 | 29.06 | 29.21 | 28.92 | 28.92 | 447,640 | -0.20(-0.68%) |
May 26, 2017 | 29.37 | 29.52 | 29.07 | 29.12 | 453,063 | -0.23(-0.78%) |
May 25, 2017 | 29.68 | 29.71 | 29.34 | 29.35 | 399,205 | -0.29(-0.98%) |
May 24, 2017 | 29.59 | 29.77 | 29.58 | 29.64 | 345,649 | +0.10(+0.34%) |
May 23, 2017 | 29.46 | 29.70 | 29.35 | 29.54 | 459,915 | +0.16(+0.55%) |
May 22, 2017 | 29.21 | 29.42 | 29.16 | 29.38 | 780,967 | +0.22(+0.76%) |
May 19, 2017 | 28.94 | 29.33 | 28.86 | 29.16 | 883,302 | +0.04(+0.13%) |
May 18, 2017 | 28.93 | 29.22 | 28.65 | 29.12 | 1,068,907 | -0.05(-0.16%) |
May 17, 2017 | 29.25 | 29.49 | 29.14 | 29.16 | 670,068 | -0.15(-0.50%) |
May 16, 2017 | 29.42 | 29.44 | 29.15 | 29.31 | 709,788 | -0.15(-0.52%) |
May 15, 2017 | 29.42 | 29.75 | 29.36 | 29.46 | 412,211 | +0.05(+0.16%) |
May 12, 2017 | 29.45 | 29.56 | 29.39 | 29.42 | 712,907 | -0.05(-0.18%) |
May 11, 2017 | 29.45 | 29.55 | 29.17 | 29.47 | 878,570 | -0.07(-0.23%) |
May 10, 2017 | 29.32 | 29.62 | 29.23 | 29.54 | 1,290,618 | +0.20(+0.68%) |
May 09, 2017 | 29.48 | 29.49 | 29.19 | 29.34 | 991,266 | -0.11(-0.36%) |
May 08, 2017 | 29.62 | 29.81 | 29.21 | 29.45 | 1,413,039 | -0.02(-0.08%) |
May 05, 2017 | 29.29 | 29.55 | 29.26 | 29.47 | 714,484 | +0.25(+0.84%) |
May 04, 2017 | 28.58 | 29.26 | 28.44 | 29.23 | 972,977 | +0.40(+1.38%) |
May 03, 2017 | 29.51 | 29.58 | 28.65 | 28.83 | 893,129 | -0.40(-1.36%) |
May 02, 2017 | 29.30 | 29.40 | 28.94 | 29.23 | 777,248 | -0.06(-0.21%) |
May 01, 2017 | 28.93 | 29.31 | 28.78 | 29.29 | 596,307 | +0.43(+1.49%) |
Apr 28, 2017 | 29.13 | 29.13 | 28.77 | 28.86 | 925,702 | -0.35(-1.21%) |
Apr 27, 2017 | 29.45 | 29.06 | 29.21 | 755,704 | -0.09(-0.31%) | |
Apr 26, 2017 | 29.65 | 29.70 | 29.28 | 29.30 | 751,505 | -0.43(-1.44%) |
Apr 25, 2017 | 29.58 | 29.83 | 29.54 | 29.73 | 904,106 | +0.20(+0.67%) |
Apr 24, 2017 | 30.31 | 30.31 | 29.44 | 29.53 | 762,017 | -0.61(-2.03%) |
Apr 21, 2017 | 29.93 | 30.24 | 29.90 | 30.14 | 644,126 | +0.13(+0.43%) |
Apr 20, 2017 | 30.08 | 30.08 | 29.66 | 30.01 | 607,599 | -0.06(-0.20%) |
Apr 19, 2017 | 29.98 | 30.17 | 29.95 | 30.08 | 444,587 | +0.02(+0.08%) |
Apr 18, 2017 | 30.25 | 30.39 | 29.89 | 30.05 | 731,591 | -0.17(-0.56%) |
Apr 17, 2017 | 29.93 | 30.23 | 29.81 | 30.22 | 415,427 | +0.38(+1.28%) |
Apr 13, 2017 | 30.08 | 30.09 | 29.69 | 29.84 | 696,295 | -0.17(-0.56%) |
Apr 12, 2017 | 30.22 | 30.30 | 29.88 | 30.01 | 1,048,586 | -0.26(-0.86%) |
Apr 11, 2017 | 30.13 | 30.32 | 30.07 | 30.27 | 897,746 | +0.11(+0.36%) |
Apr 10, 2017 | 29.95 | 30.21 | 29.88 | 30.16 | 661,996 | +0.22(+0.74%) |
Apr 07, 2017 | 29.77 | 30.03 | 29.65 | 29.94 | 703,016 | +0.19(+0.64%) |
Apr 06, 2017 | 29.50 | 29.95 | 29.35 | 29.75 | 1,020,870 | +0.25(+0.86%) |
Apr 05, 2017 | 29.67 | 29.73 | 29.42 | 29.49 | 780,506 | -0.13(-0.44%) |
Apr 04, 2017 | 29.49 | 29.71 | 29.32 | 29.62 | 1,522,890 | +0.14(+0.47%) |
Apr 03, 2017 | 29.45 | 29.61 | 29.30 | 29.49 | 687,777 | +0.07(+0.23%) |
Mar 31, 2017 | 29.15 | 29.52 | 29.14 | 29.42 | 852,863 | +0.22(+0.76%) |
Mar 30, 2017 | 28.95 | 29.29 | 28.74 | 29.19 | 666,618 | +0.24(+0.82%) |
Mar 29, 2017 | 28.90 | 28.96 | 28.65 | 28.96 | 995,200 | +0.11(+0.40%) |
Mar 28, 2017 | 28.87 | 28.96 | 28.58 | 28.84 | 780,783 | -0.01(-0.03%) |
Mar 27, 2017 | 29.18 | 29.29 | 28.70 | 28.85 | 663,930 | -0.37(-1.25%) |
Mar 24, 2017 | 29.40 | 29.49 | 29.16 | 29.22 | 821,575 | -0.10(-0.34%) |
Mar 23, 2017 | 28.99 | 29.54 | 28.87 | 29.31 | 994,366 | +0.34(+1.16%) |
Mar 22, 2017 | 29.06 | 29.11 | 28.71 | 28.98 | 821,291 | -0.09(-0.31%) |
Mar 21, 2017 | 29.35 | 29.47 | 29.06 | 29.07 | 522,510 | -0.14(-0.50%) |
Mar 20, 2017 | 29.32 | 29.44 | 29.18 | 29.22 | 406,577 | -0.11(-0.36%) |
Mar 17, 2017 | 28.96 | 29.53 | 28.96 | 29.32 | 1,815,489 | +0.24(+0.81%) |
Mar 16, 2017 | 29.29 | 29.51 | 29.08 | 29.09 | 616,455 | -0.21(-0.70%) |
Mar 15, 2017 | 28.93 | 29.44 | 28.83 | 29.29 | 1,182,666 | +0.49(+1.72%) |
Mar 14, 2017 | 28.89 | 29.02 | 28.69 | 28.80 | 1,176,672 | -0.22(-0.76%) |
Mar 13, 2017 | 29.16 | 29.27 | 28.98 | 29.02 | 553,688 | -0.05(-0.16%) |
Mar 10, 2017 | 29.66 | 29.77 | 28.86 | 29.06 | 586,304 | -0.36(-1.22%) |
Mar 09, 2017 | 29.84 | 30.01 | 29.34 | 29.42 | 458,970 | -0.42(-1.40%) |
Mar 08, 2017 | 30.30 | 30.35 | 29.73 | 29.84 | 726,035 | -0.61(-2.00%) |
Mar 07, 2017 | 30.29 | 30.45 | 30.14 | 30.45 | 649,209 | +0.06(+0.20%) |
Mar 06, 2017 | 30.33 | 30.51 | 30.17 | 30.39 | 509,801 | -0.08(-0.25%) |
Mar 03, 2017 | 30.32 | 30.49 | 30.02 | 30.46 | 575,666 | -0.08(-0.27%) |
Mar 02, 2017 | 30.79 | 30.81 | 30.30 | 30.55 | 496,274 | -0.28(-0.91%) |
Mar 01, 2017 | 30.65 | 31.03 | 30.56 | 30.83 | 1,073,716 | +0.11(+0.37%) |
Feb 28, 2017 | 30.99 | 31.03 | 30.66 | 30.72 | 919,718 | -0.34(-1.10%) |
Feb 27, 2017 | 30.88 | 31.06 | 30.65 | 31.06 | 555,281 | +0.24(+0.79%) |
Feb 24, 2017 | 30.67 | 30.81 | 30.46 | 30.81 | 320,414 | +0.21(+0.70%) |
Feb 23, 2017 | 30.77 | 30.81 | 30.36 | 30.60 | 615,277 | -0.04(-0.12%) |
Feb 22, 2017 | 30.53 | 30.65 | 30.31 | 30.64 | 673,832 | +0.18(+0.57%) |
Feb 21, 2017 | 29.87 | 30.50 | 29.75 | 30.46 | 531,654 | +0.68(+2.28%) |
Feb 17, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.78 | 30.05 | 29.70 | 29.79 | 851,917 | +0.02(+0.08%) |
Feb 15, 2017 | 29.64 | 29.80 | 29.48 | 29.76 | 623,724 | -0.09(-0.31%) |
Feb 14, 2017 | 29.73 | 29.91 | 29.46 | 29.85 | 430,752 | +0.11(+0.38%) |
Feb 13, 2017 | 29.69 | 29.77 | 29.41 | 29.74 | 640,246 | +0.09(+0.31%) |
Feb 10, 2017 | 29.57 | 29.69 | 29.44 | 29.65 | 714,195 | +0.15(+0.52%) |
Feb 09, 2017 | 29.78 | 29.88 | 29.37 | 29.50 | 1,015,599 | +0.05(+0.16%) |
Feb 08, 2017 | 28.48 | 29.62 | 28.48 | 29.45 | 1,433,663 | +0.69(+2.38%) |
Feb 07, 2017 | 28.99 | 29.30 | 28.66 | 28.77 | 924,782 | -0.24(-0.84%) |
Feb 06, 2017 | 28.95 | 29.02 | 28.68 | 29.01 | 597,676 | +0.11(+0.40%) |
Feb 03, 2017 | 28.87 | 28.94 | 28.50 | 28.90 | 746,090 | +0.31(+1.09%) |
Feb 02, 2017 | 28.37 | 28.62 | 28.31 | 28.58 | 943,616 | +0.24(+0.86%) |
Feb 01, 2017 | 28.74 | 28.99 | 28.29 | 28.34 | 741,533 | -0.47(-1.64%) |
Jan 31, 2017 | 28.66 | 28.82 | 28.55 | 28.81 | 1,181,989 | +0.21(+0.75%) |
Jan 30, 2017 | 28.42 | 28.62 | 28.14 | 28.60 | 645,057 | +0.05(+0.19%) |
Jan 27, 2017 | 28.87 | 28.87 | 28.31 | 28.55 | 590,345 | -0.21(-0.71%) |
Jan 26, 2017 | 28.81 | 29.02 | 28.70 | 28.75 | 500,654 | -0.05(-0.16%) |
Jan 25, 2017 | 29.12 | 29.16 | 28.67 | 28.80 | 688,376 | -0.30(-1.05%) |
Jan 24, 2017 | 29.26 | 29.41 | 29.02 | 29.10 | 505,383 | -0.17(-0.57%) |
Jan 23, 2017 | 28.72 | 29.31 | 28.64 | 29.27 | 904,466 | +0.49(+1.69%) |
Jan 20, 2017 | 28.41 | 28.83 | 28.41 | 28.78 | 2,642,947 | +0.39(+1.37%) |
Jan 19, 2017 | 28.25 | 28.44 | 28.12 | 28.39 | 1,305,291 | -0.05(-0.19%) |
Jan 18, 2017 | 28.25 | 28.63 | 28.17 | 28.45 | 1,032,654 | +0.14(+0.48%) |
Jan 17, 2017 | 28.20 | 28.31 | 27.97 | 28.31 | 830,312 | +0.19(+0.68%) |
Jan 13, 2017 | 28.12 | 28.12 | 28.12 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 27.90 | 28.11 | 27.40 | 28.11 | 781,723 | +0.26(+0.93%) |
Jan 11, 2017 | 28.05 | 28.12 | 27.82 | 27.85 | 1,279,428 | -0.18(-0.65%) |
Jan 10, 2017 | 27.84 | 28.19 | 27.65 | 28.03 | 1,402,890 | +0.27(+0.99%) |
Jan 09, 2017 | 28.18 | 28.18 | 27.68 | 27.76 | 755,604 | -0.31(-1.11%) |
Jan 06, 2017 | 27.88 | 28.29 | 27.88 | 28.07 | 712,097 | +0.04(+0.14%) |
Jan 05, 2017 | 28.43 | 28.43 | 27.93 | 28.03 | 859,477 | -0.54(-1.89%) |
Jan 04, 2017 | 28.15 | 28.70 | 28.15 | 28.58 | 1,135,112 | +0.59(+2.12%) |