Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.40 | 51.48 | 51.00 | 51.17 | 2,931,559 | -0.82(-1.58%) |
Nov 29, 2017 | 52.93 | 52.94 | 51.35 | 51.99 | 5,081,934 | -2.16(-3.98%) |
Nov 28, 2017 | 54.04 | 54.27 | 53.87 | 54.15 | 3,584,496 | +1.15(+2.17%) |
Nov 27, 2017 | 53.20 | 53.25 | 52.92 | 53.00 | 3,804,434 | -0.73(-1.36%) |
Nov 24, 2017 | 54.13 | 54.14 | 53.61 | 53.73 | 2,679,137 | -1.16(-2.11%) |
Nov 22, 2017 | 55.24 | 55.24 | 54.51 | 54.89 | 4,042,950 | -1.01(-1.81%) |
Nov 21, 2017 | 55.91 | 56.05 | 55.75 | 55.90 | 5,301,593 | +1.54(+2.83%) |
Nov 20, 2017 | 54.30 | 54.77 | 52.64 | 54.36 | 4,325,843 | +2.06(+3.94%) |
Nov 17, 2017 | 52.02 | 52.63 | 52.01 | 52.30 | 4,322,576 | +1.10(+2.15%) |
Nov 16, 2017 | 50.70 | 51.48 | 50.62 | 51.20 | 4,109,768 | +1.03(+2.05%) |
Nov 15, 2017 | 50.36 | 50.48 | 49.72 | 50.17 | 3,109,205 | +1.07(+2.18%) |
Nov 14, 2017 | 49.92 | 49.92 | 48.95 | 49.10 | 3,554,025 | -1.06(-2.11%) |
Nov 13, 2017 | 49.70 | 50.29 | 49.60 | 50.16 | 2,118,134 | +0.32(+0.63%) |
Nov 10, 2017 | 49.48 | 49.88 | 49.31 | 49.84 | 1,599,330 | +0.47(+0.96%) |
Nov 09, 2017 | 49.64 | 49.64 | 48.87 | 49.37 | 2,467,051 | -0.40(-0.79%) |
Nov 08, 2017 | 49.64 | 49.85 | 49.47 | 49.77 | 1,527,482 | +0.01(+0.01%) |
Nov 07, 2017 | 50.59 | 50.60 | 49.74 | 49.76 | 2,827,565 | +0.88(+1.80%) |
Nov 06, 2017 | 48.46 | 49.00 | 48.46 | 48.88 | 2,039,920 | +1.63(+3.45%) |
Nov 03, 2017 | 47.31 | 47.43 | 46.90 | 47.25 | 1,522,533 | +0.71(+1.53%) |
Nov 02, 2017 | 46.59 | 46.61 | 46.11 | 46.54 | 1,832,540 | +0.49(+1.06%) |
Nov 01, 2017 | 46.25 | 46.30 | 46.02 | 46.05 | 1,890,438 | +1.00(+2.22%) |
Oct 31, 2017 | 45.07 | 45.16 | 44.88 | 45.05 | 1,385,564 | +0.01(+0.02%) |
Oct 30, 2017 | 44.84 | 45.06 | 44.77 | 45.04 | 1,416,343 | -0.28(-0.62%) |
Oct 27, 2017 | 44.67 | 45.48 | 44.46 | 45.32 | 2,560,863 | +0.81(+1.82%) |
Oct 26, 2017 | 44.75 | 44.80 | 44.50 | 44.51 | 1,061,563 | -0.25(-0.56%) |
Oct 25, 2017 | 45.12 | 45.23 | 44.45 | 44.76 | 2,540,406 | +0.06(+0.13%) |
Oct 24, 2017 | 44.80 | 44.85 | 44.60 | 44.70 | 760,553 | +0.14(+0.31%) |
Oct 23, 2017 | 44.85 | 44.89 | 44.50 | 44.56 | 894,740 | -0.36(-0.80%) |
Oct 20, 2017 | 45.01 | 45.01 | 44.74 | 44.92 | 1,316,167 | +0.14(+0.30%) |
Oct 19, 2017 | 44.68 | 44.84 | 44.48 | 44.78 | 1,620,206 | -0.91(-1.98%) |
Oct 18, 2017 | 45.59 | 45.73 | 45.34 | 45.69 | 1,186,488 | +0.50(+1.11%) |
Oct 17, 2017 | 45.50 | 45.55 | 45.14 | 45.19 | 1,304,849 | -0.39(-0.86%) |
Oct 16, 2017 | 45.51 | 45.80 | 45.45 | 45.58 | 1,489,011 | +0.49(+1.09%) |
Oct 13, 2017 | 45.42 | 44.95 | 45.09 | 3,213,743 | +0.38(+0.85%) | |
Oct 12, 2017 | 45.10 | 45.10 | 44.70 | 44.71 | 1,599,951 | -0.66(-1.45%) |
Oct 11, 2017 | 45.27 | 45.45 | 45.06 | 45.37 | 1,766,408 | +0.12(+0.27%) |
Oct 10, 2017 | 45.26 | 45.30 | 45.11 | 45.25 | 1,473,296 | +0.26(+0.58%) |
Oct 09, 2017 | 45.03 | 45.14 | 44.95 | 44.99 | 1,345,840 | -0.19(-0.42%) |
Oct 06, 2017 | 45.19 | 45.27 | 44.80 | 45.18 | 1,441,579 | -0.25(-0.55%) |
Oct 05, 2017 | 45.09 | 45.54 | 44.96 | 45.43 | 1,380,850 | +0.53(+1.18%) |
Oct 04, 2017 | 44.81 | 45.00 | 44.50 | 44.90 | 1,569,372 | -0.09(-0.20%) |
Oct 03, 2017 | 44.71 | 45.05 | 44.51 | 44.99 | 1,677,338 | +0.96(+2.18%) |
Oct 02, 2017 | 44.08 | 44.44 | 44.01 | 44.03 | 1,895,418 | +0.12(+0.26%) |
Sep 29, 2017 | 43.02 | 43.99 | 43.00 | 43.91 | 1,609,609 | +1.16(+2.73%) |
Sep 28, 2017 | 42.63 | 42.98 | 42.57 | 42.75 | 1,282,365 | -0.54(-1.25%) |
Sep 27, 2017 | 42.92 | 43.29 | 1,838,536 | +0.05(+0.12%) | ||
Sep 26, 2017 | 43.00 | 43.39 | 42.97 | 43.24 | 2,066,928 | +0.52(+1.22%) |
Sep 25, 2017 | 43.72 | 43.75 | 42.60 | 42.72 | 3,033,001 | -1.69(-3.81%) |
Sep 22, 2017 | 44.22 | 44.43 | 44.15 | 44.41 | 1,007,040 | +0.26(+0.59%) |
Sep 21, 2017 | 44.64 | 44.66 | 44.13 | 44.15 | 1,664,077 | -0.15(-0.34%) |
Sep 20, 2017 | 44.35 | 44.62 | 43.95 | 44.30 | 1,686,394 | +0.13(+0.29%) |
Sep 19, 2017 | 44.30 | 44.42 | 44.06 | 44.17 | 2,051,889 | -0.52(-1.16%) |
Sep 18, 2017 | 44.44 | 44.71 | 44.25 | 44.69 | 2,679,589 | +1.03(+2.36%) |
Sep 15, 2017 | 43.37 | 43.73 | 43.21 | 43.66 | 1,165,852 | +0.67(+1.56%) |
Sep 14, 2017 | 42.98 | 43.11 | 42.83 | 42.99 | 1,399,548 | +0.31(+0.73%) |
Sep 13, 2017 | 42.80 | 42.80 | 42.61 | 42.68 | 1,383,384 | -0.28(-0.65%) |
Sep 12, 2017 | 42.81 | 43.02 | 42.72 | 42.96 | 1,881,524 | +0.24(+0.56%) |
Sep 11, 2017 | 42.37 | 42.75 | 42.34 | 42.72 | 1,554,590 | +1.90(+4.65%) |
Sep 08, 2017 | 41.33 | 41.40 | 40.82 | 40.82 | 1,271,146 | -0.58(-1.39%) |
Sep 07, 2017 | 41.55 | 41.16 | 41.40 | 1,343,859 | -0.36(-0.87%) | |
Sep 06, 2017 | 41.64 | 41.77 | 41.40 | 41.76 | 1,277,323 | +0.83(+2.03%) |
Sep 05, 2017 | 41.27 | 41.39 | 40.76 | 40.93 | 2,465,691 | -1.07(-2.55%) |
Sep 01, 2017 | 41.87 | 42.03 | 41.78 | 42.00 | 2,130,108 | -0.33(-0.78%) |
Aug 31, 2017 | 42.11 | 42.36 | 42.10 | 42.33 | 1,671,247 | +0.40(+0.95%) |
Aug 30, 2017 | 41.95 | 42.04 | 41.45 | 41.93 | 1,992,170 | +0.80(+1.95%) |
Aug 29, 2017 | 40.80 | 41.28 | 40.66 | 41.13 | 1,914,232 | -0.29(-0.70%) |
Aug 28, 2017 | 41.65 | 41.68 | 41.30 | 41.42 | 1,974,905 | -0.64(-1.52%) |
Aug 25, 2017 | 42.28 | 42.35 | 41.99 | 42.06 | 2,343,238 | -0.15(-0.36%) |
Aug 24, 2017 | 42.23 | 42.40 | 42.05 | 42.21 | 2,697,311 | -0.66(-1.54%) |
Aug 23, 2017 | 42.18 | 43.19 | 42.11 | 42.87 | 2,894,819 | +0.57(+1.35%) |
Aug 22, 2017 | 41.69 | 42.32 | 41.67 | 42.30 | 2,721,949 | +0.32(+0.76%) |
Aug 21, 2017 | 41.86 | 42.05 | 41.72 | 41.98 | 1,551,645 | +0.09(+0.21%) |
Aug 18, 2017 | 41.80 | 42.10 | 41.50 | 41.89 | 2,201,972 | -0.10(-0.24%) |
Aug 17, 2017 | 42.11 | 42.38 | 41.98 | 41.99 | 3,189,100 | -1.37(-3.16%) |
Aug 16, 2017 | 42.98 | 43.90 | 42.96 | 43.36 | 3,834,001 | +2.50(+6.12%) |
Aug 15, 2017 | 41.00 | 41.00 | 40.57 | 40.86 | 1,979,546 | -0.78(-1.87%) |
Aug 14, 2017 | 41.22 | 41.78 | 41.22 | 41.64 | 2,033,638 | +1.63(+4.09%) |
Aug 11, 2017 | 39.13 | 40.02 | 38.64 | 40.01 | 2,916,343 | -0.60(-1.49%) |
Aug 10, 2017 | 41.79 | 41.80 | 40.51 | 40.61 | 2,748,493 | -1.70(-4.01%) |
Aug 09, 2017 | 42.01 | 42.35 | 41.81 | 42.30 | 1,576,279 | +0.19(+0.44%) |
Aug 08, 2017 | 42.07 | 42.34 | 41.86 | 42.12 | 2,813,377 | +1.04(+2.53%) |
Aug 07, 2017 | 40.99 | 41.19 | 40.86 | 41.08 | 1,790,920 | +1.24(+3.13%) |
Aug 04, 2017 | 39.93 | 39.60 | 39.84 | 893,362 | +0.41(+1.05%) | |
Aug 03, 2017 | 39.55 | 39.64 | 39.23 | 39.42 | 1,439,733 | -0.36(-0.90%) |
Aug 02, 2017 | 40.30 | 40.30 | 39.57 | 39.78 | 2,153,215 | -0.63(-1.56%) |
Aug 01, 2017 | 40.20 | 40.49 | 40.20 | 40.41 | 1,764,630 | +0.45(+1.13%) |
Jul 31, 2017 | 40.05 | 40.22 | 39.79 | 39.96 | 1,566,946 | +0.59(+1.50%) |
Jul 28, 2017 | 39.21 | 39.50 | 39.00 | 39.37 | 1,019,071 | +0.38(+0.97%) |
Jul 27, 2017 | 39.77 | 39.77 | 38.70 | 38.99 | 1,680,277 | +0.14(+0.36%) |
Jul 26, 2017 | 38.75 | 38.93 | 38.55 | 38.85 | 1,617,507 | +0.04(+0.09%) |
Jul 25, 2017 | 38.84 | 38.94 | 38.72 | 38.81 | 1,548,557 | -0.16(-0.41%) |
Jul 24, 2017 | 38.81 | 39.02 | 38.70 | 38.98 | 1,282,045 | +0.79(+2.06%) |
Jul 21, 2017 | 38.04 | 38.26 | 37.98 | 38.19 | 1,624,703 | +0.03(+0.08%) |
Jul 20, 2017 | 38.34 | 37.96 | 38.16 | 1,391,356 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.30 | 38.60 | 38.27 | 38.45 | 2,293,102 | +1.37(+3.69%) |
Jul 18, 2017 | 36.84 | 37.16 | 36.57 | 37.08 | 1,840,133 | +0.31(+0.84%) |
Jul 17, 2017 | 36.68 | 36.85 | 36.64 | 36.77 | 1,975,520 | -0.29(-0.78%) |
Jul 14, 2017 | 37.20 | 36.55 | 37.06 | 1,895,273 | +0.80(+2.19%) | |
Jul 13, 2017 | 36.58 | 36.59 | 36.24 | 36.27 | 2,026,682 | -0.37(-1.00%) |
Jul 12, 2017 | 36.24 | 36.70 | 36.20 | 36.63 | 1,625,012 | +0.80(+2.23%) |
Jul 11, 2017 | 35.74 | 35.88 | 35.60 | 35.83 | 1,196,721 | +0.78(+2.23%) |
Jul 10, 2017 | 34.81 | 35.08 | 34.76 | 35.05 | 1,054,176 | +0.39(+1.13%) |
Jul 07, 2017 | 34.46 | 34.74 | 34.41 | 34.66 | 1,403,277 | +0.38(+1.11%) |
Jul 06, 2017 | 34.78 | 34.78 | 34.26 | 34.28 | 2,265,190 | -0.70(-2.00%) |
Jul 05, 2017 | 34.82 | 34.99 | 34.54 | 34.98 | 2,663,981 | -0.73(-2.04%) |
Jul 03, 2017 | 36.05 | 36.05 | 35.69 | 35.71 | 880,747 | -0.25(-0.70%) |
Jun 30, 2017 | 35.77 | 36.07 | 35.75 | 35.96 | 4,438,610 | +0.13(+0.37%) |
Jun 29, 2017 | 36.33 | 36.42 | 35.59 | 35.83 | 3,480,960 | -1.13(-3.06%) |
Jun 28, 2017 | 36.33 | 36.96 | 36.32 | 36.96 | 1,999,365 | +0.24(+0.65%) |
Jun 27, 2017 | 36.98 | 37.07 | 36.69 | 36.72 | 2,289,553 | +0.18(+0.49%) |
Jun 26, 2017 | 36.55 | 36.73 | 36.42 | 36.54 | 1,689,367 | +0.52(+1.44%) |
Jun 23, 2017 | 36.10 | 36.20 | 35.93 | 36.02 | 1,943,337 | -0.31(-0.85%) |
Jun 22, 2017 | 36.22 | 36.45 | 35.97 | 36.33 | 1,956,015 | +0.38(+1.06%) |
Jun 21, 2017 | 35.91 | 35.96 | 35.81 | 35.95 | 1,232,607 | +0.05(+0.14%) |
Jun 20, 2017 | 35.98 | 36.08 | 35.80 | 35.90 | 1,619,939 | -0.15(-0.42%) |
Jun 19, 2017 | 35.76 | 36.05 | 35.60 | 36.05 | 1,811,916 | +1.07(+3.06%) |
Jun 16, 2017 | 35.05 | 35.10 | 34.82 | 34.98 | 847,684 | +0.17(+0.50%) |
Jun 15, 2017 | 35.09 | 35.10 | 34.41 | 34.80 | 2,674,561 | -0.66(-1.85%) |
Jun 14, 2017 | 35.60 | 35.82 | 35.38 | 35.46 | 1,893,335 | +0.59(+1.69%) |
Jun 13, 2017 | 35.10 | 35.10 | 34.73 | 34.87 | 1,877,547 | +0.34(+0.98%) |
Jun 12, 2017 | 34.70 | 34.70 | 33.65 | 34.53 | 2,468,187 | -0.37(-1.06%) |
Jun 09, 2017 | 35.84 | 35.99 | 34.85 | 34.90 | 6,065,918 | -0.72(-2.02%) |
Jun 08, 2017 | 35.69 | 35.79 | 35.35 | 35.62 | 3,009,628 | +0.61(+1.74%) |
Jun 07, 2017 | 35.07 | 35.07 | 34.85 | 35.01 | 1,578,049 | -0.19(-0.54%) |
Jun 06, 2017 | 35.32 | 35.35 | 35.11 | 35.20 | 1,183,556 | +0.25(+0.72%) |
Jun 05, 2017 | 34.95 | 35.03 | 34.88 | 34.95 | 1,678,860 | +0.04(+0.12%) |
Jun 02, 2017 | 34.73 | 35.00 | 34.73 | 34.91 | 1,731,036 | -0.09(-0.26%) |
Jun 01, 2017 | 34.72 | 35.04 | 34.64 | 35.00 | 1,626,088 | +0.55(+1.60%) |
May 31, 2017 | 34.66 | 34.67 | 34.20 | 34.45 | 1,809,491 | -0.92(-2.60%) |
May 30, 2017 | 35.23 | 35.40 | 35.10 | 35.37 | 1,218,727 | -0.20(-0.55%) |
May 26, 2017 | 35.60 | 35.67 | 35.46 | 35.56 | 1,088,399 | -0.14(-0.38%) |
May 25, 2017 | 35.43 | 35.77 | 35.36 | 35.70 | 1,517,188 | +0.64(+1.83%) |
May 24, 2017 | 35.29 | 35.30 | 34.97 | 35.06 | 1,776,638 | -0.52(-1.46%) |
May 23, 2017 | 35.62 | 35.70 | 35.36 | 35.58 | 2,498,844 | -0.40(-1.11%) |
May 22, 2017 | 35.72 | 36.09 | 35.25 | 35.98 | 3,275,286 | +1.15(+3.30%) |
May 19, 2017 | 34.84 | 34.84 | 34.63 | 34.83 | 2,129,991 | +0.76(+2.23%) |
May 18, 2017 | 34.00 | 34.23 | 33.69 | 34.07 | 2,525,322 | +0.70(+2.10%) |
May 17, 2017 | 33.95 | 34.25 | 33.30 | 33.37 | 3,194,398 | -0.22(-0.65%) |
May 16, 2017 | 33.45 | 33.60 | 33.36 | 33.59 | 3,047,443 | -0.13(-0.39%) |
May 15, 2017 | 33.45 | 33.73 | 33.41 | 33.72 | 1,955,637 | +0.26(+0.78%) |
May 12, 2017 | 33.27 | 33.61 | 33.25 | 33.46 | 1,581,913 | +0.73(+2.21%) |
May 11, 2017 | 32.52 | 32.74 | 32.43 | 32.73 | 936,019 | +0.33(+1.00%) |
May 10, 2017 | 32.29 | 32.46 | 32.29 | 32.41 | 617,471 | +0.02(+0.06%) |
May 09, 2017 | 32.30 | 32.48 | 32.24 | 32.39 | 1,441,650 | +0.87(+2.76%) |
May 08, 2017 | 31.48 | 31.57 | 31.45 | 31.52 | 1,105,412 | -0.17(-0.54%) |
May 05, 2017 | 31.32 | 31.73 | 31.26 | 31.69 | 1,222,162 | +0.43(+1.38%) |
May 04, 2017 | 31.39 | 31.40 | 31.10 | 31.26 | 1,486,813 | -0.60(-1.88%) |
May 03, 2017 | 31.96 | 31.99 | 31.82 | 31.86 | 936,940 | -0.06(-0.19%) |
May 02, 2017 | 32.08 | 32.08 | 31.49 | 31.92 | 1,740,393 | +0.27(+0.85%) |
May 01, 2017 | 31.41 | 31.69 | 31.41 | 31.65 | 813,503 | +0.30(+0.96%) |
Apr 28, 2017 | 31.57 | 31.58 | 31.33 | 31.35 | 965,984 | -0.11(-0.35%) |
Apr 27, 2017 | 31.48 | 31.65 | 31.35 | 31.46 | 804,605 | +0.33(+1.06%) |
Apr 26, 2017 | 31.16 | 31.20 | 31.10 | 31.13 | 919,241 | -0.24(-0.77%) |
Apr 25, 2017 | 31.32 | 31.41 | 31.21 | 31.37 | 1,097,751 | +0.58(+1.88%) |
Apr 24, 2017 | 30.80 | 30.88 | 30.68 | 30.79 | 747,822 | +0.31(+1.02%) |
Apr 21, 2017 | 30.55 | 30.60 | 30.40 | 30.48 | 818,212 | -0.20(-0.65%) |
Apr 20, 2017 | 30.70 | 30.26 | 30.68 | 1,315,684 | +1.27(+4.32%) | |
Apr 19, 2017 | 29.54 | 29.70 | 29.37 | 29.41 | 496,510 | +0.04(+0.12%) |
Apr 18, 2017 | 29.45 | 29.45 | 29.24 | 29.38 | 727,542 | -0.39(-1.33%) |
Apr 17, 2017 | 29.75 | 29.84 | 29.55 | 29.77 | 649,828 | +0.14(+0.47%) |
Apr 13, 2017 | 29.65 | 29.78 | 29.60 | 29.63 | 380,134 | +0.06(+0.20%) |
Apr 12, 2017 | 29.61 | 29.85 | 29.54 | 29.57 | 1,208,402 | +0.60(+2.07%) |
Apr 11, 2017 | 29.11 | 29.17 | 28.86 | 28.97 | 711,213 | -0.23(-0.79%) |
Apr 10, 2017 | 29.31 | 29.31 | 29.12 | 29.20 | 616,640 | -0.12(-0.41%) |
Apr 07, 2017 | 29.36 | 29.40 | 29.19 | 29.32 | 983,210 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.52 | 29.35 | 29.52 | 907,803 | +0.13(+0.44%) |
Apr 05, 2017 | 29.55 | 29.61 | 29.31 | 29.39 | 1,300,902 | +0.18(+0.62%) |
Apr 04, 2017 | 29.00 | 29.27 | 29.00 | 29.21 | 650,735 | +0.15(+0.52%) |
Apr 03, 2017 | 29.02 | 29.16 | 28.93 | 29.06 | 856,516 | +0.20(+0.69%) |
Mar 31, 2017 | 29.00 | 29.00 | 28.77 | 28.86 | 665,968 | -0.21(-0.74%) |
Mar 30, 2017 | 29.16 | 29.20 | 29.04 | 29.07 | 663,447 | -0.34(-1.16%) |
Mar 29, 2017 | 29.52 | 29.53 | 29.33 | 29.41 | 981,348 | -0.07(-0.25%) |
Mar 28, 2017 | 29.10 | 29.63 | 29.10 | 29.49 | 1,174,474 | +0.42(+1.44%) |
Mar 27, 2017 | 28.93 | 29.15 | 28.80 | 29.07 | 934,034 | +0.05(+0.17%) |
Mar 24, 2017 | 28.99 | 29.10 | 28.94 | 29.02 | 630,007 | +0.15(+0.52%) |
Mar 23, 2017 | 28.75 | 28.93 | 28.56 | 28.87 | 953,595 | -0.02(-0.07%) |
Mar 22, 2017 | 28.66 | 29.04 | 28.45 | 28.89 | 1,602,694 | -0.23(-0.79%) |
Mar 21, 2017 | 29.54 | 29.62 | 29.00 | 29.12 | 1,718,386 | -0.44(-1.49%) |
Mar 20, 2017 | 29.35 | 29.61 | 29.35 | 29.56 | 1,320,145 | +0.99(+3.48%) |
Mar 17, 2017 | 28.60 | 28.69 | 28.56 | 28.57 | 732,416 | +0.05(+0.16%) |
Mar 16, 2017 | 28.50 | 28.60 | 28.45 | 28.52 | 1,250,394 | +0.67(+2.41%) |
Mar 15, 2017 | 27.52 | 28.02 | 27.48 | 27.85 | 1,791,401 | +0.34(+1.24%) |
Mar 14, 2017 | 27.72 | 27.72 | 27.41 | 27.51 | 851,621 | -0.23(-0.83%) |
Mar 13, 2017 | 27.73 | 27.76 | 27.62 | 27.74 | 881,610 | +0.36(+1.31%) |
Mar 10, 2017 | 27.28 | 27.42 | 27.25 | 27.38 | 563,814 | +0.55(+2.05%) |
Mar 09, 2017 | 26.93 | 27.02 | 26.67 | 26.83 | 1,178,722 | -0.37(-1.36%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.15 | 27.20 | 860,171 | -0.07(-0.27%) |
Mar 07, 2017 | 27.05 | 27.36 | 27.05 | 27.27 | 839,020 | +0.29(+1.06%) |
Mar 06, 2017 | 26.82 | 27.09 | 26.80 | 26.99 | 535,492 | +0.23(+0.86%) |
Mar 03, 2017 | 26.78 | 26.92 | 26.73 | 26.76 | 605,730 | +0.29(+1.10%) |
Mar 02, 2017 | 26.64 | 26.65 | 26.47 | 26.47 | 748,681 | -0.46(-1.71%) |
Mar 01, 2017 | 26.93 | 27.00 | 26.75 | 26.93 | 727,079 | +0.37(+1.39%) |
Feb 28, 2017 | 26.70 | 26.88 | 26.51 | 26.56 | 729,868 | -0.52(-1.90%) |
Feb 27, 2017 | 27.05 | 27.10 | 27.00 | 27.07 | 272,935 | -0.03(-0.11%) |
Feb 24, 2017 | 27.14 | 27.32 | 26.96 | 27.11 | 502,596 | -0.39(-1.44%) |
Feb 23, 2017 | 27.68 | 27.81 | 27.45 | 27.50 | 915,505 | +0.02(+0.07%) |
Feb 22, 2017 | 27.67 | 27.70 | 27.47 | 27.48 | 1,240,119 | +0.11(+0.40%) |
Feb 21, 2017 | 27.11 | 27.37 | 27.06 | 27.37 | 755,973 | +0.05(+0.16%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 27.15 | 27.41 | 26.90 | 27.23 | 609,656 | +0.50(+1.87%) |
Feb 15, 2017 | 26.55 | 26.78 | 26.37 | 26.73 | 988,187 | +0.48(+1.83%) |
Feb 14, 2017 | 26.24 | 26.25 | 26.03 | 26.25 | 437,777 | -0.08(-0.30%) |
Feb 13, 2017 | 26.30 | 26.39 | 26.25 | 26.33 | 491,771 | +0.05(+0.19%) |
Feb 10, 2017 | 26.18 | 26.32 | 26.15 | 26.28 | 463,200 | -0.20(-0.76%) |
Feb 09, 2017 | 26.42 | 26.50 | 26.34 | 26.48 | 352,871 | +0.17(+0.65%) |
Feb 08, 2017 | 26.25 | 26.35 | 26.16 | 26.31 | 562,003 | -0.05(-0.19%) |
Feb 07, 2017 | 26.65 | 26.65 | 26.31 | 26.36 | 358,227 | -0.31(-1.16%) |
Feb 06, 2017 | 26.57 | 26.94 | 26.50 | 26.67 | 294,094 | +0.10(+0.38%) |
Feb 03, 2017 | 26.55 | 26.63 | 26.45 | 26.57 | 451,527 | -0.09(-0.32%) |
Feb 02, 2017 | 26.50 | 26.79 | 26.50 | 26.66 | 765,861 | -0.08(-0.31%) |
Feb 01, 2017 | 26.80 | 26.80 | 26.36 | 26.74 | 1,133,315 | +0.55(+2.12%) |
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |
Jan 03, 2017 | 24.35 | 24.54 | 24.25 | 24.45 | 802,159 | +0.23(+0.93%) |
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |