Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.83 | 32.05 | 31.33 | 31.47 | 1,317,446 | -0.27(-0.84%) |
Jan 30, 2018 | 31.95 | 31.95 | 31.50 | 31.74 | 1,079,133 | -0.35(-1.10%) |
Jan 29, 2018 | 32.40 | 32.54 | 31.75 | 32.09 | 1,298,801 | -0.41(-1.25%) |
Jan 26, 2018 | 31.48 | 32.67 | 31.48 | 32.50 | 1,702,025 | +1.03(+3.26%) |
Jan 25, 2018 | 31.74 | 32.06 | 31.46 | 31.47 | 1,029,990 | -0.24(-0.75%) |
Jan 24, 2018 | 31.82 | 32.47 | 31.66 | 31.71 | 1,681,149 | -0.04(-0.11%) |
Jan 23, 2018 | 31.29 | 31.90 | 30.76 | 31.75 | 1,975,245 | +0.70(+2.25%) |
Jan 22, 2018 | 30.63 | 31.27 | 30.63 | 31.05 | 1,550,786 | +0.45(+1.47%) |
Jan 19, 2018 | 30.16 | 30.67 | 29.99 | 30.60 | 918,787 | +0.49(+1.62%) |
Jan 18, 2018 | 29.92 | 30.17 | 29.64 | 30.11 | 1,283,113 | +0.27(+0.89%) |
Jan 17, 2018 | 30.16 | 30.24 | 29.68 | 29.84 | 869,005 | -0.22(-0.74%) |
Jan 16, 2018 | 30.12 | 30.33 | 29.98 | 30.07 | 1,036,147 | -0.04(-0.12%) |
Jan 12, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.10 | 30.56 | 29.70 | 29.73 | 1,052,594 | -0.34(-1.12%) |
Jan 10, 2018 | 29.25 | 30.13 | 29.22 | 30.07 | 1,791,137 | +0.88(+3.00%) |
Jan 09, 2018 | 29.53 | 29.68 | 29.15 | 29.19 | 1,345,219 | -0.29(-0.99%) |
Jan 08, 2018 | 29.84 | 29.91 | 29.37 | 29.48 | 1,023,776 | -0.42(-1.42%) |
Jan 05, 2018 | 30.07 | 30.13 | 29.81 | 29.91 | 904,092 | +0.01(+0.03%) |
Jan 04, 2018 | 29.64 | 30.13 | 29.53 | 29.90 | 1,218,950 | +0.48(+1.62%) |
Jan 03, 2018 | 30.16 | 30.22 | 29.39 | 29.42 | 1,249,780 | -0.67(-2.23%) |
Jan 02, 2018 | 30.04 | 30.18 | 29.87 | 30.09 | 1,057,898 | +0.14(+0.47%) |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.12(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,574 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,121 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,626 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,859 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,156 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,362 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,248 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,010 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,393 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,134 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,125 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,960 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,329 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,595 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,572 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,883 | -0.07(-0.22%) |
Dec 01, 2017 | 32.18 | 32.33 | 31.45 | 32.01 | 1,074,642 | -0.10(-0.30%) |
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,128 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,064 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,416 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,441 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,039 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,728 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,132 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,481 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,396 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,938 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,409 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,109 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,189 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,956 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,020 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,993 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,967 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,013 | -0.31(-0.94%) |
Nov 01, 2017 | 32.68 | 33.39 | 32.68 | 32.77 | 1,397,664 | +0.09(+0.27%) |
Oct 31, 2017 | 32.52 | 33.09 | 32.38 | 32.68 | 1,316,386 | +0.31(+0.95%) |
Oct 30, 2017 | 32.01 | 32.77 | 32.00 | 32.37 | 1,106,817 | +0.19(+0.60%) |
Oct 27, 2017 | 32.35 | 32.49 | 31.96 | 32.18 | 1,360,885 | -0.19(-0.60%) |
Oct 26, 2017 | 31.84 | 32.80 | 31.70 | 32.37 | 1,041,000 | +0.61(+1.91%) |
Oct 25, 2017 | 32.53 | 32.86 | 31.67 | 31.76 | 1,216,354 | -0.74(-2.28%) |
Oct 24, 2017 | 32.21 | 32.56 | 32.04 | 32.50 | 1,188,934 | +0.26(+0.79%) |
Oct 23, 2017 | 32.70 | 32.82 | 31.76 | 32.25 | 2,074,254 | -1.12(-3.35%) |
Oct 20, 2017 | 33.49 | 33.61 | 33.35 | 33.37 | 713,023 | +0.12(+0.37%) |
Oct 19, 2017 | 33.15 | 33.38 | 32.73 | 33.24 | 874,545 | -0.04(-0.11%) |
Oct 18, 2017 | 33.47 | 33.53 | 33.15 | 33.28 | 619,694 | +0.04(+0.13%) |
Oct 17, 2017 | 32.87 | 33.40 | 32.58 | 33.24 | 1,003,665 | +0.58(+1.78%) |
Oct 16, 2017 | 32.50 | 32.86 | 32.50 | 32.65 | 709,700 | +0.16(+0.49%) |
Oct 13, 2017 | 32.35 | 33.07 | 32.27 | 32.50 | 822,799 | +0.11(+0.33%) |
Oct 12, 2017 | 32.53 | 32.74 | 32.16 | 32.39 | 1,165,404 | -0.14(-0.43%) |
Oct 11, 2017 | 33.14 | 33.20 | 32.51 | 32.53 | 739,072 | -0.65(-1.96%) |
Oct 10, 2017 | 33.04 | 33.28 | 32.98 | 33.18 | 454,953 | +0.14(+0.43%) |
Oct 09, 2017 | 33.02 | 33.22 | 32.95 | 33.04 | 518,585 | -0.03(-0.08%) |
Oct 06, 2017 | 33.27 | 33.39 | 33.02 | 33.07 | 816,256 | -0.17(-0.50%) |
Oct 05, 2017 | 33.31 | 33.95 | 32.88 | 33.24 | 1,624,971 | +0.13(+0.40%) |
Oct 04, 2017 | 33.03 | 33.35 | 32.24 | 33.10 | 3,855,553 | -0.98(-2.87%) |
Oct 03, 2017 | 34.23 | 34.48 | 33.91 | 34.08 | 1,573,049 | +0.18(+0.52%) |
Oct 02, 2017 | 33.35 | 33.92 | 32.60 | 33.91 | 2,116,794 | +0.65(+1.96%) |
Sep 29, 2017 | 33.57 | 33.71 | 32.72 | 33.25 | 1,746,411 | -0.42(-1.26%) |
Sep 28, 2017 | 33.13 | 33.68 | 32.84 | 33.68 | 2,077,635 | +0.55(+1.68%) |
Sep 27, 2017 | 35.11 | 35.11 | 33.06 | 33.12 | 2,409,783 | -1.59(-4.57%) |
Sep 26, 2017 | 35.51 | 35.66 | 34.65 | 34.71 | 1,776,043 | -1.57(-4.32%) |
Sep 25, 2017 | 36.54 | 36.70 | 36.19 | 36.27 | 677,551 | -0.33(-0.89%) |
Sep 22, 2017 | 36.39 | 36.68 | 36.26 | 36.60 | 630,655 | +0.19(+0.53%) |
Sep 21, 2017 | 37.09 | 37.35 | 36.41 | 36.41 | 608,110 | -0.82(-2.20%) |
Sep 20, 2017 | 36.42 | 37.45 | 36.34 | 37.23 | 770,545 | +0.75(+2.05%) |
Sep 19, 2017 | 36.56 | 36.79 | 36.42 | 36.48 | 829,090 | -0.01(-0.02%) |
Sep 18, 2017 | 37.65 | 37.73 | 36.40 | 36.49 | 1,173,802 | -1.15(-3.07%) |
Sep 15, 2017 | 37.16 | 37.76 | 37.16 | 37.64 | 1,239,899 | +0.54(+1.45%) |
Sep 14, 2017 | 37.12 | 37.23 | 36.97 | 37.10 | 621,461 | -0.03(-0.07%) |
Sep 13, 2017 | 37.37 | 37.38 | 36.90 | 37.13 | 625,273 | -0.36(-0.96%) |
Sep 12, 2017 | 37.00 | 37.54 | 36.98 | 37.49 | 717,146 | +0.57(+1.55%) |
Sep 11, 2017 | 36.48 | 37.08 | 36.41 | 36.92 | 1,135,206 | +1.05(+2.92%) |
Sep 08, 2017 | 35.04 | 35.93 | 34.94 | 35.87 | 892,457 | +0.78(+2.21%) |
Sep 07, 2017 | 35.46 | 35.48 | 34.67 | 35.09 | 957,585 | -0.46(-1.29%) |
Sep 06, 2017 | 35.52 | 35.87 | 35.29 | 35.55 | 746,238 | +0.15(+0.42%) |
Sep 05, 2017 | 37.22 | 37.31 | 35.30 | 35.40 | 1,024,272 | -2.03(-5.44%) |
Sep 01, 2017 | 37.60 | 37.77 | 37.44 | 37.44 | 505,642 | -0.04(-0.09%) |
Aug 31, 2017 | 37.47 | 37.66 | 37.23 | 37.47 | 589,548 | +0.12(+0.33%) |
Aug 30, 2017 | 36.96 | 37.45 | 36.96 | 37.35 | 451,595 | +0.38(+1.02%) |
Aug 29, 2017 | 36.50 | 37.01 | 36.25 | 36.97 | 630,890 | +0.19(+0.50%) |
Aug 28, 2017 | 37.48 | 37.48 | 36.64 | 36.79 | 628,858 | -0.74(-1.97%) |
Aug 25, 2017 | 37.67 | 37.82 | 37.51 | 37.53 | 402,048 | -0.11(-0.30%) |
Aug 24, 2017 | 37.96 | 37.96 | 37.49 | 37.64 | 523,488 | -0.23(-0.60%) |
Aug 23, 2017 | 37.70 | 38.12 | 37.68 | 37.87 | 811,121 | -0.10(-0.26%) |
Aug 22, 2017 | 37.33 | 38.02 | 37.33 | 37.97 | 709,973 | +0.72(+1.94%) |
Aug 21, 2017 | 37.58 | 37.65 | 37.12 | 37.24 | 537,931 | -0.34(-0.91%) |
Aug 18, 2017 | 37.72 | 37.80 | 37.44 | 37.59 | 622,462 | -0.13(-0.35%) |
Aug 17, 2017 | 38.12 | 38.30 | 37.71 | 37.72 | 559,800 | -0.39(-1.02%) |
Aug 16, 2017 | 38.47 | 38.47 | 38.01 | 38.11 | 644,801 | -0.16(-0.41%) |
Aug 15, 2017 | 38.86 | 38.89 | 38.26 | 38.27 | 512,617 | -0.51(-1.32%) |
Aug 14, 2017 | 38.67 | 38.84 | 38.49 | 38.78 | 817,916 | +0.52(+1.36%) |
Aug 11, 2017 | 37.96 | 38.32 | 37.82 | 38.25 | 759,589 | +0.09(+0.23%) |
Aug 10, 2017 | 38.54 | 39.00 | 38.13 | 38.17 | 694,087 | -0.50(-1.29%) |
Aug 09, 2017 | 38.62 | 38.72 | 38.47 | 38.67 | 690,710 | -0.17(-0.43%) |
Aug 08, 2017 | 38.87 | 39.33 | 38.73 | 38.83 | 716,456 | -0.01(-0.02%) |
Aug 07, 2017 | 38.94 | 39.15 | 38.80 | 38.84 | 875,814 | -0.10(-0.25%) |
Aug 04, 2017 | 39.43 | 38.90 | 38.94 | 904,767 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.77 | 40.15 | 39.17 | 39.43 | 858,165 | -0.17(-0.42%) |
Aug 02, 2017 | 39.62 | 40.00 | 39.51 | 39.60 | 752,572 | -0.02(-0.04%) |
Aug 01, 2017 | 39.89 | 39.94 | 39.53 | 39.62 | 1,022,844 | +0.10(+0.24%) |
Jul 31, 2017 | 39.30 | 39.57 | 39.30 | 39.52 | 457,372 | +0.30(+0.76%) |
Jul 28, 2017 | 39.12 | 39.26 | 38.83 | 39.22 | 386,108 | +0.15(+0.38%) |
Jul 27, 2017 | 39.22 | 39.30 | 38.97 | 39.07 | 697,501 | -0.12(-0.31%) |
Jul 26, 2017 | 39.89 | 39.92 | 39.19 | 39.19 | 619,132 | -0.65(-1.63%) |
Jul 25, 2017 | 39.93 | 40.03 | 39.65 | 39.84 | 514,044 | +0.18(+0.44%) |
Jul 24, 2017 | 39.61 | 39.84 | 39.57 | 39.67 | 649,638 | +0.08(+0.20%) |
Jul 21, 2017 | 39.09 | 39.59 | 39.09 | 39.59 | 528,140 | +0.30(+0.76%) |
Jul 20, 2017 | 39.18 | 39.56 | 39.02 | 39.29 | 1,379,197 | +0.14(+0.36%) |
Jul 19, 2017 | 39.22 | 39.54 | 39.07 | 39.15 | 1,241,211 | -0.07(-0.18%) |
Jul 18, 2017 | 39.20 | 39.39 | 39.05 | 39.22 | 712,055 | -0.04(-0.09%) |
Jul 17, 2017 | 39.07 | 39.48 | 38.80 | 39.26 | 820,699 | +0.26(+0.68%) |
Jul 14, 2017 | 38.54 | 39.11 | 38.27 | 38.99 | 601,970 | +0.33(+0.86%) |
Jul 13, 2017 | 38.81 | 39.07 | 38.62 | 38.66 | 777,530 | -0.04(-0.11%) |
Jul 12, 2017 | 37.96 | 38.72 | 37.90 | 38.70 | 925,181 | +0.88(+2.32%) |
Jul 11, 2017 | 38.18 | 38.21 | 37.65 | 37.82 | 942,651 | -0.26(-0.69%) |
Jul 10, 2017 | 37.65 | 38.23 | 37.47 | 38.09 | 842,927 | +0.50(+1.33%) |
Jul 07, 2017 | 37.69 | 37.76 | 37.53 | 37.59 | 621,181 | -0.10(-0.26%) |
Jul 06, 2017 | 37.47 | 37.91 | 37.40 | 37.68 | 847,946 | +0.20(+0.54%) |
Jul 05, 2017 | 37.47 | 37.75 | 37.10 | 37.48 | 1,407,279 | +0.06(+0.16%) |
Jul 03, 2017 | 36.95 | 37.67 | 36.83 | 37.42 | 665,978 | +0.77(+2.11%) |
Jun 30, 2017 | 37.11 | 37.31 | 36.52 | 36.65 | 785,626 | -0.36(-0.97%) |
Jun 29, 2017 | 37.06 | 37.08 | 36.50 | 37.01 | 714,636 | +0.24(+0.64%) |
Jun 28, 2017 | 36.67 | 36.95 | 36.48 | 36.77 | 835,551 | +0.35(+0.96%) |
Jun 27, 2017 | 36.66 | 36.77 | 36.41 | 36.42 | 787,140 | -0.06(-0.17%) |
Jun 26, 2017 | 35.80 | 36.63 | 35.45 | 36.48 | 1,706,472 | +0.79(+2.21%) |
Jun 23, 2017 | 36.17 | 36.24 | 35.55 | 35.69 | 1,789,821 | -0.43(-1.19%) |
Jun 22, 2017 | 36.30 | 36.47 | 36.09 | 36.12 | 686,185 | -0.09(-0.24%) |
Jun 21, 2017 | 36.57 | 36.59 | 36.17 | 36.21 | 989,939 | -0.45(-1.22%) |
Jun 20, 2017 | 36.69 | 36.81 | 36.50 | 36.66 | 516,913 | -0.17(-0.45%) |
Jun 19, 2017 | 36.88 | 37.05 | 36.67 | 36.82 | 912,046 | -0.04(-0.10%) |
Jun 16, 2017 | 36.88 | 36.88 | 36.52 | 36.86 | 1,295,429 | +0.00(+0.00%) |
Jun 15, 2017 | 36.38 | 37.10 | 36.16 | 36.86 | 1,014,773 | +0.16(+0.43%) |
Jun 14, 2017 | 36.41 | 36.76 | 36.18 | 36.70 | 1,077,590 | +0.25(+0.67%) |
Jun 13, 2017 | 36.07 | 36.51 | 36.02 | 36.45 | 846,034 | +0.37(+1.02%) |
Jun 12, 2017 | 36.54 | 36.77 | 35.88 | 36.09 | 1,226,256 | -0.50(-1.37%) |
Jun 09, 2017 | 36.11 | 36.91 | 35.98 | 36.59 | 1,734,044 | +0.51(+1.41%) |
Jun 08, 2017 | 35.23 | 36.17 | 35.18 | 36.08 | 1,350,224 | +0.86(+2.44%) |
Jun 07, 2017 | 34.73 | 35.57 | 34.72 | 35.22 | 1,417,377 | +0.65(+1.88%) |
Jun 06, 2017 | 34.08 | 34.64 | 33.82 | 34.57 | 1,259,105 | +0.38(+1.10%) |
Jun 05, 2017 | 34.65 | 34.65 | 34.13 | 34.19 | 732,496 | -0.47(-1.37%) |
Jun 02, 2017 | 35.12 | 35.12 | 34.65 | 34.66 | 606,825 | -0.48(-1.37%) |
Jun 01, 2017 | 34.38 | 35.22 | 34.38 | 35.15 | 1,018,511 | +0.85(+2.48%) |
May 31, 2017 | 34.16 | 34.33 | 34.04 | 34.29 | 1,058,474 | +0.16(+0.46%) |
May 30, 2017 | 34.65 | 34.65 | 33.93 | 34.14 | 1,015,053 | -0.53(-1.52%) |
May 26, 2017 | 34.36 | 34.68 | 34.34 | 34.66 | 785,033 | +0.16(+0.46%) |
May 25, 2017 | 34.31 | 34.70 | 34.31 | 34.51 | 911,207 | +0.23(+0.67%) |
May 24, 2017 | 34.02 | 34.39 | 33.94 | 34.28 | 1,024,436 | +0.30(+0.88%) |
May 23, 2017 | 33.92 | 34.14 | 33.72 | 33.98 | 852,296 | +0.09(+0.26%) |
May 22, 2017 | 34.01 | 34.08 | 33.79 | 33.89 | 811,478 | -0.07(-0.21%) |
May 19, 2017 | 33.68 | 34.11 | 33.68 | 33.96 | 831,168 | +0.26(+0.78%) |
May 18, 2017 | 33.86 | 33.92 | 33.54 | 33.70 | 780,968 | -0.10(-0.29%) |
May 17, 2017 | 34.07 | 34.27 | 33.78 | 33.79 | 937,372 | -0.59(-1.71%) |
May 16, 2017 | 34.55 | 34.55 | 34.18 | 34.38 | 821,848 | +0.06(+0.18%) |
May 15, 2017 | 34.16 | 34.40 | 33.91 | 34.32 | 903,022 | +0.47(+1.38%) |
May 12, 2017 | 34.44 | 34.44 | 33.77 | 33.85 | 973,813 | -0.72(-2.07%) |
May 11, 2017 | 34.14 | 34.74 | 33.97 | 34.57 | 995,152 | +0.40(+1.18%) |
May 10, 2017 | 34.35 | 34.54 | 34.12 | 34.17 | 805,992 | -0.18(-0.53%) |
May 09, 2017 | 34.73 | 34.73 | 34.20 | 34.35 | 849,764 | -0.30(-0.86%) |
May 08, 2017 | 34.29 | 34.90 | 34.29 | 34.65 | 1,389,650 | +0.36(+1.05%) |
May 05, 2017 | 33.68 | 34.95 | 33.66 | 34.29 | 2,427,354 | +1.33(+4.03%) |
May 04, 2017 | 33.15 | 33.33 | 32.61 | 32.96 | 998,467 | -0.22(-0.66%) |
May 03, 2017 | 33.25 | 33.65 | 32.94 | 33.18 | 1,345,625 | -0.08(-0.24%) |
May 02, 2017 | 33.10 | 33.42 | 33.10 | 33.26 | 744,098 | +0.09(+0.26%) |
May 01, 2017 | 33.54 | 33.63 | 32.98 | 33.17 | 912,603 | -0.18(-0.55%) |
Apr 28, 2017 | 33.93 | 33.94 | 33.30 | 33.35 | 779,109 | -0.57(-1.68%) |
Apr 27, 2017 | 34.01 | 34.12 | 33.77 | 33.92 | 728,283 | -0.06(-0.18%) |
Apr 26, 2017 | 33.84 | 34.38 | 33.84 | 33.98 | 906,013 | +0.05(+0.15%) |
Apr 25, 2017 | 33.79 | 34.08 | 33.77 | 33.93 | 865,472 | +0.31(+0.94%) |
Apr 24, 2017 | 33.83 | 33.87 | 33.53 | 33.62 | 988,752 | +0.37(+1.10%) |
Apr 21, 2017 | 33.76 | 33.76 | 33.25 | 33.25 | 729,333 | -0.41(-1.22%) |
Apr 20, 2017 | 33.39 | 33.68 | 33.29 | 33.66 | 990,784 | +0.30(+0.89%) |
Apr 19, 2017 | 33.41 | 33.76 | 33.28 | 33.36 | 1,057,335 | +0.16(+0.47%) |
Apr 18, 2017 | 33.23 | 33.34 | 33.10 | 33.21 | 922,756 | -0.17(-0.50%) |
Apr 17, 2017 | 32.99 | 33.45 | 32.99 | 33.37 | 642,768 | +0.42(+1.27%) |
Apr 13, 2017 | 33.22 | 33.49 | 32.94 | 32.95 | 658,119 | -0.35(-1.05%) |
Apr 12, 2017 | 33.51 | 33.65 | 33.15 | 33.30 | 962,777 | -0.15(-0.44%) |
Apr 11, 2017 | 33.63 | 33.71 | 33.13 | 33.45 | 766,543 | -0.28(-0.83%) |
Apr 10, 2017 | 33.91 | 34.05 | 33.42 | 33.73 | 1,171,124 | -0.12(-0.36%) |
Apr 07, 2017 | 33.28 | 33.94 | 33.28 | 33.85 | 2,971,816 | +0.57(+1.71%) |
Apr 06, 2017 | 32.24 | 33.33 | 32.10 | 33.28 | 2,047,536 | +1.07(+3.31%) |
Apr 05, 2017 | 33.07 | 33.07 | 32.19 | 32.22 | 1,279,950 | -0.59(-1.81%) |
Apr 04, 2017 | 32.58 | 32.86 | 32.58 | 32.81 | 958,176 | +0.30(+0.91%) |
Apr 03, 2017 | 32.41 | 32.74 | 32.24 | 32.52 | 975,782 | +0.05(+0.16%) |
Mar 31, 2017 | 32.34 | 32.56 | 32.24 | 32.46 | 990,511 | +0.05(+0.16%) |
Mar 30, 2017 | 32.05 | 32.49 | 32.05 | 32.41 | 773,886 | +0.36(+1.12%) |
Mar 29, 2017 | 32.28 | 32.35 | 31.96 | 32.05 | 1,010,579 | -0.17(-0.54%) |
Mar 28, 2017 | 31.61 | 32.38 | 31.51 | 32.23 | 858,229 | +0.40(+1.26%) |
Mar 27, 2017 | 31.74 | 31.92 | 31.50 | 31.82 | 1,562,563 | -0.41(-1.28%) |
Mar 24, 2017 | 32.22 | 32.59 | 32.10 | 32.24 | 844,585 | -0.03(-0.11%) |
Mar 23, 2017 | 32.05 | 32.59 | 32.05 | 32.27 | 960,491 | +0.12(+0.38%) |
Mar 22, 2017 | 32.06 | 32.49 | 31.59 | 32.15 | 1,989,898 | -0.13(-0.41%) |
Mar 21, 2017 | 33.45 | 33.63 | 32.13 | 32.28 | 2,372,750 | -0.77(-2.33%) |
Mar 20, 2017 | 34.02 | 34.22 | 33.00 | 33.05 | 3,276,426 | -1.12(-3.28%) |
Mar 17, 2017 | 35.17 | 35.18 | 34.15 | 34.17 | 2,228,544 | -0.97(-2.76%) |
Mar 16, 2017 | 35.67 | 35.81 | 35.12 | 35.14 | 1,241,734 | -0.40(-1.13%) |
Mar 15, 2017 | 35.26 | 35.69 | 35.26 | 35.54 | 984,582 | +0.22(+0.62%) |
Mar 14, 2017 | 35.28 | 35.43 | 35.05 | 35.32 | 861,455 | -0.12(-0.35%) |
Mar 13, 2017 | 34.84 | 35.49 | 34.79 | 35.45 | 777,600 | +0.40(+1.15%) |
Mar 10, 2017 | 34.95 | 35.25 | 34.81 | 35.04 | 1,047,221 | +0.22(+0.63%) |
Mar 09, 2017 | 35.24 | 35.47 | 34.81 | 34.82 | 847,722 | -0.33(-0.95%) |
Mar 08, 2017 | 35.66 | 35.84 | 35.11 | 35.16 | 1,158,162 | -0.40(-1.13%) |
Mar 07, 2017 | 35.47 | 35.66 | 35.31 | 35.56 | 1,389,056 | -0.01(-0.02%) |
Mar 06, 2017 | 35.57 | 35.68 | 35.43 | 35.57 | 1,209,371 | +0.01(+0.03%) |
Mar 03, 2017 | 35.91 | 36.01 | 35.53 | 35.56 | 1,068,224 | -0.32(-0.90%) |
Mar 02, 2017 | 36.23 | 36.39 | 35.82 | 35.88 | 1,120,165 | -0.43(-1.18%) |
Mar 01, 2017 | 36.25 | 36.78 | 36.14 | 36.31 | 2,298,284 | +0.47(+1.31%) |
Feb 28, 2017 | 36.01 | 36.06 | 35.58 | 35.84 | 1,773,927 | -0.67(-1.84%) |
Feb 27, 2017 | 36.87 | 36.97 | 36.07 | 36.51 | 1,680,140 | -0.44(-1.18%) |
Feb 24, 2017 | 36.52 | 37.43 | 36.32 | 36.94 | 2,192,798 | +0.78(+2.17%) |
Feb 23, 2017 | 36.49 | 36.61 | 35.94 | 36.16 | 1,338,892 | +0.05(+0.14%) |
Feb 22, 2017 | 36.12 | 36.25 | 35.93 | 36.11 | 1,154,822 | +0.05(+0.15%) |
Feb 21, 2017 | 35.94 | 36.07 | 35.73 | 36.05 | 765,645 | +0.31(+0.85%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.30 | 36.60 | 36.13 | 36.43 | 1,042,634 | +0.10(+0.29%) |
Feb 15, 2017 | 35.88 | 36.37 | 35.88 | 36.32 | 946,951 | +0.35(+0.97%) |
Feb 14, 2017 | 35.42 | 35.99 | 35.37 | 35.98 | 1,092,162 | +0.41(+1.15%) |
Feb 13, 2017 | 35.74 | 35.94 | 35.50 | 35.57 | 1,091,621 | +0.01(+0.02%) |
Feb 10, 2017 | 35.54 | 35.62 | 35.34 | 35.56 | 733,700 | +0.26(+0.74%) |
Feb 09, 2017 | 35.01 | 35.47 | 34.99 | 35.30 | 746,525 | +0.24(+0.70%) |
Feb 08, 2017 | 34.96 | 35.11 | 34.79 | 35.05 | 966,931 | +0.10(+0.30%) |
Feb 07, 2017 | 35.13 | 35.40 | 34.86 | 34.95 | 1,117,957 | -0.03(-0.10%) |
Feb 06, 2017 | 34.83 | 35.21 | 34.83 | 34.98 | 935,608 | +0.10(+0.30%) |
Feb 03, 2017 | 34.85 | 34.99 | 34.70 | 34.88 | 872,107 | +0.36(+1.04%) |
Feb 02, 2017 | 34.42 | 34.80 | 34.36 | 34.52 | 652,911 | +0.03(+0.10%) |