Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.05 | 44.23 | 43.28 | 43.34 | 1,710,430 | -0.37(-0.85%) |
Jan 30, 2018 | 43.82 | 43.89 | 42.92 | 43.72 | 1,617,472 | -0.23(-0.53%) |
Jan 29, 2018 | 44.76 | 44.94 | 43.91 | 43.95 | 2,268,013 | -1.07(-2.37%) |
Jan 26, 2018 | 44.67 | 45.04 | 44.24 | 45.01 | 1,661,095 | +0.64(+1.43%) |
Jan 25, 2018 | 43.54 | 44.65 | 43.32 | 44.38 | 1,613,099 | +0.08(+0.19%) |
Jan 24, 2018 | 45.14 | 45.55 | 44.04 | 44.29 | 2,544,071 | -0.50(-1.11%) |
Jan 23, 2018 | 44.48 | 44.89 | 44.21 | 44.79 | 2,150,758 | +0.34(+0.76%) |
Jan 22, 2018 | 43.42 | 44.46 | 43.41 | 44.45 | 3,258,212 | +1.50(+3.50%) |
Jan 19, 2018 | 42.41 | 42.99 | 42.30 | 42.95 | 3,199,985 | +0.78(+1.84%) |
Jan 18, 2018 | 42.56 | 42.88 | 42.15 | 42.17 | 1,649,493 | -0.37(-0.88%) |
Jan 17, 2018 | 43.20 | 44.07 | 42.28 | 42.55 | 2,466,601 | -0.65(-1.51%) |
Jan 16, 2018 | 43.12 | 44.68 | 42.79 | 43.20 | 3,290,948 | +0.35(+0.83%) |
Jan 12, 2018 | 42.85 | 42.85 | 42.85 | 0 | +1.92(+4.70%) | |
Jan 11, 2018 | 39.99 | 40.97 | 39.91 | 40.92 | 4,820,978 | +1.05(+2.62%) |
Jan 10, 2018 | 40.61 | 40.64 | 39.52 | 39.88 | 2,543,770 | -0.57(-1.41%) |
Jan 09, 2018 | 40.14 | 40.69 | 39.96 | 40.45 | 3,539,422 | +0.57(+1.43%) |
Jan 08, 2018 | 39.94 | 40.02 | 39.71 | 39.88 | 1,544,306 | -0.07(-0.16%) |
Jan 05, 2018 | 39.86 | 39.99 | 39.52 | 39.94 | 2,029,287 | +0.23(+0.59%) |
Jan 04, 2018 | 39.71 | 40.26 | 39.58 | 39.71 | 2,340,056 | +0.24(+0.62%) |
Jan 03, 2018 | 38.81 | 39.74 | 38.60 | 39.46 | 2,606,727 | +1.50(+3.96%) |
Jan 02, 2018 | 37.50 | 38.22 | 37.32 | 37.96 | 1,469,907 | +0.57(+1.52%) |
Dec 29, 2017 | 37.39 | 37.39 | 37.39 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 37.67 | 38.29 | 37.60 | 38.01 | 1,011,377 | +0.46(+1.22%) |
Dec 27, 2017 | 37.09 | 37.74 | 36.81 | 37.55 | 1,207,121 | +0.60(+1.62%) |
Dec 26, 2017 | 37.83 | 37.83 | 36.88 | 36.95 | 1,060,393 | -1.23(-3.23%) |
Dec 22, 2017 | 38.24 | 38.68 | 37.98 | 38.18 | 943,895 | -0.21(-0.54%) |
Dec 21, 2017 | 38.86 | 38.97 | 38.24 | 38.39 | 845,545 | +0.17(+0.44%) |
Dec 20, 2017 | 39.30 | 39.41 | 38.15 | 38.22 | 1,228,089 | -1.03(-2.62%) |
Dec 19, 2017 | 38.68 | 39.60 | 38.50 | 39.25 | 2,002,141 | +0.76(+1.97%) |
Dec 18, 2017 | 38.31 | 38.64 | 38.12 | 38.49 | 1,381,553 | +0.62(+1.63%) |
Dec 15, 2017 | 37.76 | 38.75 | 37.51 | 37.88 | 1,686,648 | +0.05(+0.12%) |
Dec 14, 2017 | 38.02 | 38.04 | 37.61 | 37.83 | 1,375,573 | -0.12(-0.32%) |
Dec 13, 2017 | 37.82 | 38.34 | 37.80 | 37.95 | 2,115,644 | +0.06(+0.15%) |
Dec 12, 2017 | 38.03 | 38.36 | 37.84 | 37.89 | 775,887 | -0.22(-0.59%) |
Dec 11, 2017 | 38.30 | 38.43 | 37.77 | 38.12 | 1,162,240 | -0.01(-0.02%) |
Dec 08, 2017 | 37.78 | 38.67 | 37.66 | 38.13 | 1,757,266 | +0.59(+1.57%) |
Dec 07, 2017 | 37.28 | 37.80 | 37.23 | 37.54 | 1,299,204 | +0.21(+0.55%) |
Dec 06, 2017 | 37.94 | 38.39 | 37.28 | 37.33 | 1,759,043 | -0.72(-1.89%) |
Dec 05, 2017 | 38.29 | 38.53 | 38.03 | 38.05 | 1,400,279 | -0.30(-0.78%) |
Dec 04, 2017 | 38.14 | 38.44 | 37.97 | 38.35 | 3,609,073 | +0.45(+1.18%) |
Dec 01, 2017 | 38.01 | 38.88 | 37.47 | 37.90 | 3,367,833 | -0.24(-0.64%) |
Nov 30, 2017 | 38.17 | 38.38 | 37.72 | 38.15 | 5,580,709 | -0.17(-0.44%) |
Nov 29, 2017 | 38.46 | 38.59 | 37.72 | 38.31 | 1,846,401 | -0.11(-0.29%) |
Nov 28, 2017 | 37.93 | 38.53 | 37.62 | 38.43 | 2,734,261 | +0.44(+1.15%) |
Nov 27, 2017 | 37.78 | 38.03 | 37.08 | 37.99 | 1,687,533 | +0.04(+0.10%) |
Nov 24, 2017 | 38.02 | 38.25 | 37.67 | 37.95 | 1,628,215 | +0.08(+0.22%) |
Nov 22, 2017 | 38.71 | 38.81 | 37.47 | 37.87 | 2,057,537 | -0.98(-2.52%) |
Nov 21, 2017 | 39.07 | 39.23 | 38.44 | 38.85 | 1,975,626 | -0.16(-0.41%) |
Nov 20, 2017 | 39.83 | 39.88 | 38.93 | 39.00 | 1,222,725 | -0.61(-1.53%) |
Nov 17, 2017 | 39.43 | 40.00 | 38.94 | 39.61 | 1,299,518 | +0.25(+0.64%) |
Nov 16, 2017 | 38.88 | 39.41 | 38.80 | 39.36 | 1,253,151 | +0.73(+1.88%) |
Nov 15, 2017 | 39.08 | 39.08 | 38.01 | 38.63 | 1,702,434 | -0.48(-1.22%) |
Nov 14, 2017 | 39.14 | 39.59 | 38.73 | 39.11 | 1,476,552 | -0.16(-0.40%) |
Nov 13, 2017 | 38.92 | 39.57 | 38.66 | 39.27 | 2,038,024 | +0.37(+0.96%) |
Nov 10, 2017 | 38.04 | 38.92 | 38.04 | 38.89 | 1,459,268 | +0.62(+1.63%) |
Nov 09, 2017 | 38.04 | 38.38 | 37.68 | 38.27 | 1,388,424 | +0.01(+0.02%) |
Nov 08, 2017 | 38.45 | 38.96 | 38.20 | 38.26 | 1,800,310 | -0.14(-0.36%) |
Nov 07, 2017 | 38.32 | 38.59 | 38.16 | 38.40 | 1,691,609 | +0.04(+0.10%) |
Nov 06, 2017 | 38.95 | 39.19 | 38.32 | 38.36 | 2,697,220 | -0.61(-1.55%) |
Nov 03, 2017 | 37.54 | 39.00 | 37.54 | 38.97 | 3,555,669 | +1.53(+4.08%) |
Nov 02, 2017 | 37.21 | 37.90 | 37.21 | 37.44 | 2,066,610 | +0.26(+0.70%) |
Nov 01, 2017 | 37.72 | 38.07 | 37.17 | 37.18 | 1,992,621 | -0.43(-1.14%) |
Oct 31, 2017 | 37.66 | 37.77 | 37.28 | 37.61 | 1,655,722 | -0.07(-0.20%) |
Oct 30, 2017 | 37.28 | 37.88 | 37.28 | 37.68 | 2,278,670 | +0.30(+0.80%) |
Oct 27, 2017 | 37.81 | 38.05 | 37.09 | 37.38 | 1,378,913 | -0.47(-1.23%) |
Oct 26, 2017 | 37.55 | 38.17 | 37.55 | 37.85 | 2,275,793 | +0.46(+1.22%) |
Oct 25, 2017 | 38.04 | 38.08 | 36.76 | 37.39 | 3,807,094 | -0.76(-2.00%) |
Oct 24, 2017 | 39.55 | 39.64 | 37.91 | 38.16 | 3,457,768 | -1.20(-3.05%) |
Oct 23, 2017 | 39.40 | 39.78 | 39.24 | 39.36 | 1,837,573 | +0.07(+0.19%) |
Oct 20, 2017 | 39.14 | 39.44 | 39.08 | 39.28 | 2,511,471 | +0.23(+0.60%) |
Oct 19, 2017 | 39.28 | 39.36 | 38.69 | 39.05 | 2,435,800 | -0.52(-1.32%) |
Oct 18, 2017 | 39.94 | 40.05 | 39.57 | 39.57 | 1,537,941 | -0.21(-0.52%) |
Oct 17, 2017 | 39.61 | 39.94 | 39.55 | 39.78 | 2,118,640 | +0.02(+0.05%) |
Oct 16, 2017 | 40.03 | 40.20 | 39.64 | 39.76 | 1,705,749 | -0.26(-0.65%) |
Oct 13, 2017 | 40.14 | 40.59 | 39.86 | 40.02 | 2,443,860 | +0.00(+0.00%) |
Oct 12, 2017 | 39.74 | 40.48 | 36.64 | 40.02 | 3,307,040 | +0.51(+1.30%) |
Oct 11, 2017 | 39.62 | 40.10 | 39.41 | 39.51 | 3,056,963 | -0.11(-0.28%) |
Oct 10, 2017 | 40.08 | 40.51 | 39.31 | 39.62 | 5,045,654 | -0.45(-1.12%) |
Oct 09, 2017 | 38.55 | 40.37 | 38.55 | 40.07 | 5,543,506 | +2.02(+5.32%) |
Oct 06, 2017 | 37.93 | 38.31 | 36.55 | 38.04 | 8,608,047 | +0.79(+2.13%) |
Oct 05, 2017 | 37.27 | 37.56 | 37.05 | 37.25 | 4,952,320 | +0.07(+0.20%) |
Oct 04, 2017 | 37.57 | 37.89 | 37.08 | 37.18 | 2,514,234 | -0.39(-1.04%) |
Oct 03, 2017 | 37.74 | 38.20 | 37.49 | 37.57 | 2,408,177 | -0.07(-0.20%) |
Oct 02, 2017 | 37.14 | 37.71 | 37.08 | 37.64 | 1,650,105 | +0.39(+1.05%) |
Sep 29, 2017 | 37.28 | 37.83 | 36.94 | 37.25 | 2,247,508 | +0.07(+0.18%) |
Sep 28, 2017 | 36.91 | 37.37 | 36.78 | 37.19 | 2,124,947 | +0.11(+0.30%) |
Sep 27, 2017 | 36.95 | 37.74 | 36.67 | 37.08 | 2,735,834 | +0.08(+0.23%) |
Sep 26, 2017 | 36.37 | 37.10 | 36.37 | 36.99 | 1,587,499 | +0.54(+1.48%) |
Sep 25, 2017 | 36.85 | 36.85 | 36.01 | 36.45 | 3,904,377 | -0.56(-1.51%) |
Sep 22, 2017 | 37.13 | 37.42 | 36.87 | 37.01 | 2,355,683 | -0.12(-0.33%) |
Sep 21, 2017 | 37.41 | 37.41 | 36.62 | 37.13 | 1,815,905 | -0.33(-0.87%) |
Sep 20, 2017 | 36.99 | 37.62 | 36.99 | 37.46 | 2,516,217 | +0.47(+1.26%) |
Sep 19, 2017 | 36.26 | 37.12 | 36.22 | 36.99 | 2,838,063 | +0.77(+2.14%) |
Sep 18, 2017 | 35.39 | 37.26 | 35.38 | 36.22 | 4,177,787 | +1.38(+3.96%) |
Sep 15, 2017 | 34.32 | 35.15 | 34.32 | 34.84 | 2,890,608 | +0.39(+1.14%) |
Sep 14, 2017 | 34.89 | 34.19 | 34.45 | 3,322,586 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.68 | 34.48 | 33.55 | 34.29 | 2,049,415 | +0.57(+1.69%) |
Sep 12, 2017 | 33.68 | 33.93 | 33.55 | 33.72 | 2,074,896 | +0.12(+0.36%) |
Sep 11, 2017 | 33.37 | 33.83 | 33.37 | 33.60 | 6,661,446 | +0.39(+1.18%) |
Sep 08, 2017 | 33.37 | 33.46 | 33.08 | 33.21 | 1,737,066 | -0.16(-0.48%) |
Sep 07, 2017 | 33.98 | 33.98 | 33.26 | 33.37 | 1,606,706 | -0.12(-0.36%) |
Sep 06, 2017 | 34.20 | 34.26 | 33.44 | 33.49 | 2,531,000 | -0.68(-1.99%) |
Sep 05, 2017 | 33.52 | 34.64 | 33.41 | 34.17 | 4,943,802 | +0.80(+2.40%) |
Sep 01, 2017 | 33.10 | 33.45 | 33.06 | 33.37 | 3,335,932 | +0.41(+1.24%) |
Aug 31, 2017 | 32.74 | 33.19 | 32.71 | 32.96 | 3,114,994 | +0.21(+0.63%) |
Aug 30, 2017 | 32.91 | 33.02 | 32.74 | 32.75 | 2,281,095 | -0.04(-0.11%) |
Aug 29, 2017 | 32.97 | 32.99 | 32.60 | 32.79 | 2,507,572 | -0.44(-1.32%) |
Aug 28, 2017 | 33.46 | 33.62 | 33.01 | 33.23 | 4,383,864 | -0.09(-0.28%) |
Aug 25, 2017 | 33.84 | 33.86 | 33.26 | 33.32 | 3,390,533 | -0.48(-1.43%) |
Aug 24, 2017 | 34.34 | 34.36 | 33.67 | 33.80 | 2,441,218 | -0.40(-1.17%) |
Aug 23, 2017 | 34.20 | 34.58 | 33.85 | 34.20 | 1,441,856 | -0.37(-1.08%) |
Aug 22, 2017 | 35.04 | 35.35 | 34.54 | 34.58 | 2,061,682 | -0.26(-0.75%) |
Aug 21, 2017 | 34.64 | 34.92 | 34.46 | 34.84 | 1,067,444 | +0.31(+0.89%) |
Aug 18, 2017 | 34.78 | 34.85 | 34.27 | 34.53 | 1,747,696 | -0.18(-0.51%) |
Aug 17, 2017 | 35.18 | 35.60 | 34.70 | 34.71 | 1,670,613 | -0.57(-1.61%) |
Aug 16, 2017 | 34.71 | 35.42 | 34.66 | 35.28 | 1,989,961 | +0.58(+1.67%) |
Aug 15, 2017 | 34.67 | 35.18 | 34.67 | 34.70 | 1,202,831 | +0.10(+0.30%) |
Aug 14, 2017 | 35.46 | 35.57 | 34.46 | 34.60 | 2,216,615 | -0.63(-1.80%) |
Aug 11, 2017 | 34.62 | 35.50 | 34.38 | 35.23 | 1,577,801 | +0.44(+1.26%) |
Aug 10, 2017 | 34.57 | 34.96 | 34.44 | 34.79 | 1,637,231 | +0.06(+0.16%) |
Aug 09, 2017 | 34.54 | 35.07 | 34.28 | 34.74 | 1,842,614 | +0.13(+0.38%) |
Aug 08, 2017 | 34.67 | 34.99 | 34.58 | 34.61 | 1,724,778 | -0.05(-0.13%) |
Aug 07, 2017 | 34.50 | 35.01 | 34.20 | 34.65 | 1,563,597 | +0.05(+0.13%) |
Aug 04, 2017 | 34.41 | 34.72 | 34.14 | 34.61 | 1,371,698 | +0.30(+0.87%) |
Aug 03, 2017 | 34.39 | 34.48 | 34.05 | 34.31 | 1,580,045 | -0.02(-0.05%) |
Aug 02, 2017 | 34.08 | 34.46 | 33.59 | 34.33 | 1,845,458 | +0.32(+0.93%) |
Aug 01, 2017 | 33.56 | 34.14 | 33.41 | 34.01 | 2,125,659 | +0.65(+1.96%) |
Jul 31, 2017 | 33.37 | 33.89 | 33.28 | 33.36 | 3,046,465 | -0.09(-0.28%) |
Jul 28, 2017 | 33.72 | 33.72 | 33.37 | 33.45 | 2,279,876 | -0.30(-0.88%) |
Jul 27, 2017 | 34.02 | 34.36 | 33.48 | 33.75 | 4,889,386 | -0.28(-0.82%) |
Jul 26, 2017 | 34.31 | 34.39 | 33.85 | 34.03 | 3,557,241 | -0.27(-0.79%) |
Jul 25, 2017 | 34.84 | 34.93 | 34.20 | 34.30 | 2,386,013 | -0.35(-1.02%) |
Jul 24, 2017 | 34.62 | 34.95 | 34.48 | 34.65 | 1,663,391 | +0.02(+0.05%) |
Jul 21, 2017 | 34.95 | 35.11 | 34.49 | 34.63 | 1,614,275 | -0.30(-0.85%) |
Jul 20, 2017 | 34.75 | 35.08 | 34.46 | 34.93 | 2,786,531 | +0.40(+1.16%) |
Jul 19, 2017 | 34.68 | 35.40 | 34.48 | 34.53 | 1,705,237 | +0.00(+0.00%) |
Jul 18, 2017 | 34.51 | 34.71 | 34.38 | 34.53 | 2,230,329 | -0.02(-0.05%) |
Jul 17, 2017 | 34.55 | 34.78 | 34.33 | 34.55 | 2,871,749 | +0.00(+0.00%) |
Jul 14, 2017 | 34.68 | 35.01 | 34.48 | 34.55 | 1,991,799 | +0.03(+0.08%) |
Jul 13, 2017 | 34.90 | 35.04 | 34.29 | 34.52 | 3,286,501 | -0.48(-1.36%) |
Jul 12, 2017 | 35.08 | 35.29 | 34.68 | 35.00 | 3,058,257 | +0.20(+0.59%) |
Jul 11, 2017 | 34.86 | 35.21 | 34.59 | 34.79 | 3,368,698 | +0.01(+0.03%) |
Jul 10, 2017 | 34.76 | 35.05 | 34.34 | 34.78 | 7,680,891 | +0.00(+0.00%) |
Jul 07, 2017 | 33.55 | 35.08 | 33.21 | 34.78 | 14,540,160 | +2.21(+6.78%) |
Jul 06, 2017 | 33.96 | 34.02 | 31.28 | 32.57 | 16,914,748 | -4.83(-12.91%) |
Jul 05, 2017 | 37.79 | 37.83 | 36.73 | 37.40 | 4,801,708 | -0.13(-0.35%) |
Jul 03, 2017 | 36.72 | 37.70 | 36.49 | 37.53 | 2,162,061 | +0.78(+2.13%) |
Jun 30, 2017 | 36.52 | 36.94 | 36.11 | 36.75 | 2,617,174 | +0.58(+1.60%) |
Jun 29, 2017 | 36.58 | 36.67 | 35.81 | 36.17 | 3,183,713 | -0.59(-1.60%) |
Jun 28, 2017 | 36.87 | 37.07 | 36.39 | 36.76 | 2,880,099 | +0.00(+0.00%) |
Jun 27, 2017 | 37.55 | 37.55 | 36.70 | 36.76 | 1,600,561 | -0.93(-2.47%) |
Jun 26, 2017 | 37.55 | 38.07 | 37.40 | 37.69 | 2,365,637 | +0.42(+1.13%) |
Jun 23, 2017 | 37.71 | 37.89 | 37.19 | 37.27 | 7,774,216 | -0.35(-0.94%) |
Jun 22, 2017 | 38.06 | 38.12 | 37.36 | 37.63 | 2,014,723 | -0.20(-0.52%) |
Jun 21, 2017 | 37.41 | 38.03 | 37.29 | 37.82 | 2,868,343 | +0.42(+1.12%) |
Jun 20, 2017 | 37.86 | 37.91 | 37.28 | 37.40 | 3,091,824 | -0.35(-0.94%) |
Jun 19, 2017 | 37.65 | 37.82 | 37.21 | 37.76 | 2,383,447 | +0.59(+1.58%) |
Jun 16, 2017 | 37.03 | 37.38 | 36.81 | 37.17 | 3,949,122 | +0.19(+0.50%) |
Jun 15, 2017 | 36.73 | 37.02 | 36.45 | 36.98 | 2,484,612 | -0.02(-0.05%) |
Jun 14, 2017 | 36.95 | 37.03 | 36.50 | 37.00 | 2,365,249 | -0.03(-0.08%) |
Jun 13, 2017 | 36.98 | 37.28 | 36.64 | 37.03 | 2,613,092 | +0.33(+0.89%) |
Jun 12, 2017 | 36.97 | 36.98 | 35.34 | 36.70 | 5,849,400 | -0.38(-1.03%) |
Jun 09, 2017 | 37.65 | 38.09 | 36.94 | 37.08 | 3,879,207 | -0.89(-2.36%) |
Jun 08, 2017 | 39.07 | 39.26 | 37.67 | 37.98 | 4,986,430 | -0.89(-2.28%) |
Jun 07, 2017 | 38.04 | 38.89 | 38.04 | 38.87 | 2,751,044 | +0.89(+2.33%) |
Jun 06, 2017 | 37.79 | 38.23 | 37.56 | 37.98 | 2,937,397 | +0.28(+0.74%) |
Jun 05, 2017 | 37.24 | 37.75 | 37.01 | 37.70 | 2,373,960 | +0.48(+1.28%) |
Jun 02, 2017 | 37.51 | 37.54 | 36.83 | 37.22 | 4,099,659 | -0.06(-0.15%) |
Jun 01, 2017 | 35.95 | 37.55 | 35.86 | 37.28 | 6,801,525 | +1.48(+4.14%) |
May 31, 2017 | 35.16 | 36.07 | 35.05 | 35.80 | 10,967,866 | +0.52(+1.48%) |
May 30, 2017 | 35.19 | 35.91 | 35.16 | 35.28 | 3,212,940 | +0.08(+0.24%) |
May 26, 2017 | 35.17 | 35.87 | 35.14 | 35.19 | 2,078,288 | -0.02(-0.05%) |
May 25, 2017 | 35.13 | 35.46 | 35.05 | 35.21 | 1,949,342 | +0.27(+0.77%) |
May 24, 2017 | 35.14 | 35.33 | 34.75 | 34.94 | 2,561,338 | -0.17(-0.48%) |
May 23, 2017 | 34.48 | 35.23 | 34.44 | 35.11 | 2,862,992 | +0.71(+2.06%) |
May 22, 2017 | 33.85 | 34.64 | 33.75 | 34.40 | 5,398,265 | +0.52(+1.54%) |
May 19, 2017 | 33.65 | 34.00 | 33.47 | 33.88 | 2,271,124 | +0.71(+2.14%) |
May 18, 2017 | 31.97 | 33.52 | 31.97 | 33.17 | 2,133,925 | +0.89(+2.74%) |
May 17, 2017 | 32.32 | 32.81 | 32.27 | 32.28 | 2,425,226 | -0.37(-1.14%) |
May 16, 2017 | 32.01 | 32.86 | 31.84 | 32.66 | 3,476,410 | +1.16(+3.67%) |
May 15, 2017 | 32.10 | 32.17 | 31.44 | 31.50 | 2,532,713 | -0.67(-2.09%) |
May 12, 2017 | 31.81 | 32.39 | 31.81 | 32.17 | 2,443,057 | +0.21(+0.64%) |
May 11, 2017 | 32.28 | 32.28 | 31.85 | 31.97 | 2,619,677 | -0.47(-1.44%) |
May 10, 2017 | 31.86 | 32.53 | 31.77 | 32.43 | 3,634,951 | +0.65(+2.05%) |
May 09, 2017 | 31.44 | 31.83 | 31.44 | 31.78 | 1,343,284 | +0.30(+0.95%) |
May 08, 2017 | 31.50 | 31.59 | 31.03 | 31.48 | 2,751,684 | -0.05(-0.15%) |
May 05, 2017 | 31.72 | 31.74 | 30.90 | 31.53 | 2,086,085 | -0.62(-1.94%) |
May 04, 2017 | 32.80 | 33.15 | 32.01 | 32.15 | 2,663,840 | -0.54(-1.65%) |
May 03, 2017 | 32.57 | 32.75 | 32.07 | 32.70 | 1,523,023 | +0.28(+0.86%) |
May 02, 2017 | 32.35 | 32.94 | 32.19 | 32.42 | 2,082,318 | +0.20(+0.61%) |
May 01, 2017 | 31.80 | 32.28 | 31.75 | 32.22 | 1,538,622 | +0.42(+1.32%) |
Apr 28, 2017 | 31.99 | 32.29 | 31.72 | 31.80 | 1,521,856 | -0.12(-0.38%) |
Apr 27, 2017 | 32.15 | 32.29 | 31.87 | 31.92 | 2,009,002 | -0.13(-0.41%) |
Apr 26, 2017 | 31.38 | 32.15 | 31.31 | 32.05 | 2,723,192 | +0.64(+2.05%) |
Apr 25, 2017 | 31.15 | 31.45 | 30.92 | 31.41 | 3,514,101 | +0.35(+1.14%) |
Apr 24, 2017 | 30.61 | 31.11 | 30.57 | 31.05 | 2,668,151 | +0.53(+1.74%) |
Apr 21, 2017 | 30.76 | 30.82 | 30.36 | 30.52 | 2,991,004 | -0.31(-1.00%) |
Apr 20, 2017 | 30.94 | 31.02 | 30.35 | 30.83 | 3,322,017 | +0.07(+0.21%) |
Apr 19, 2017 | 30.66 | 30.85 | 30.50 | 30.77 | 3,633,894 | +0.23(+0.76%) |
Apr 18, 2017 | 30.63 | 30.95 | 30.42 | 30.53 | 4,448,070 | -0.17(-0.55%) |
Apr 17, 2017 | 30.80 | 30.85 | 30.37 | 30.70 | 3,071,010 | -0.05(-0.15%) |
Apr 13, 2017 | 30.33 | 30.87 | 30.24 | 30.75 | 2,691,330 | +0.33(+1.07%) |
Apr 12, 2017 | 30.20 | 30.55 | 30.17 | 30.42 | 3,876,424 | +0.13(+0.43%) |
Apr 11, 2017 | 29.31 | 30.36 | 29.27 | 30.29 | 4,700,981 | +1.07(+3.67%) |
Apr 10, 2017 | 29.02 | 29.41 | 28.71 | 29.22 | 4,983,846 | +0.19(+0.64%) |
Apr 07, 2017 | 28.69 | 29.19 | 28.58 | 29.03 | 7,371,185 | +0.36(+1.27%) |
Apr 06, 2017 | 29.31 | 29.94 | 28.33 | 28.67 | 15,724,629 | +2.40(+9.16%) |
Apr 05, 2017 | 26.03 | 26.77 | 25.97 | 26.26 | 5,331,823 | +0.20(+0.79%) |
Apr 04, 2017 | 25.35 | 26.14 | 25.35 | 26.06 | 3,540,075 | +0.71(+2.79%) |
Apr 03, 2017 | 25.32 | 25.51 | 25.28 | 25.35 | 2,882,589 | +0.00(+0.00%) |
Mar 31, 2017 | 24.70 | 25.37 | 24.55 | 25.35 | 3,526,071 | +0.63(+2.56%) |
Mar 30, 2017 | 24.82 | 24.88 | 24.54 | 24.72 | 4,293,127 | -0.08(-0.34%) |
Mar 29, 2017 | 24.78 | 24.97 | 24.69 | 24.80 | 3,220,104 | +0.06(+0.23%) |
Mar 28, 2017 | 24.61 | 24.94 | 24.61 | 24.75 | 3,167,628 | +0.08(+0.34%) |
Mar 27, 2017 | 24.32 | 24.73 | 24.30 | 24.66 | 1,935,395 | +0.30(+1.22%) |
Mar 24, 2017 | 24.44 | 24.57 | 24.33 | 24.36 | 2,895,831 | -0.17(-0.68%) |
Mar 23, 2017 | 24.98 | 25.00 | 24.52 | 24.53 | 2,048,748 | -0.48(-1.94%) |
Mar 22, 2017 | 24.75 | 25.20 | 24.73 | 25.02 | 2,725,572 | +0.16(+0.64%) |
Mar 21, 2017 | 25.10 | 25.26 | 24.63 | 24.86 | 4,188,578 | -0.24(-0.97%) |
Mar 20, 2017 | 24.58 | 25.24 | 24.51 | 25.10 | 6,771,141 | +0.61(+2.47%) |
Mar 17, 2017 | 24.33 | 24.56 | 24.33 | 24.49 | 3,110,832 | +0.05(+0.19%) |
Mar 16, 2017 | 24.10 | 24.53 | 24.10 | 24.45 | 2,237,973 | +0.34(+1.43%) |
Mar 15, 2017 | 24.25 | 24.28 | 23.79 | 24.10 | 2,781,061 | -0.13(-0.54%) |
Mar 14, 2017 | 24.59 | 24.71 | 24.17 | 24.23 | 1,998,919 | -0.45(-1.81%) |
Mar 13, 2017 | 24.60 | 24.86 | 24.58 | 24.68 | 1,900,905 | +0.12(+0.49%) |
Mar 10, 2017 | 24.56 | 24.85 | 24.32 | 24.56 | 1,950,769 | +0.14(+0.57%) |
Mar 09, 2017 | 24.50 | 24.74 | 24.35 | 24.42 | 1,406,933 | -0.17(-0.68%) |
Mar 08, 2017 | 24.28 | 24.70 | 24.28 | 24.59 | 1,993,007 | +0.34(+1.42%) |
Mar 07, 2017 | 24.52 | 24.58 | 24.23 | 24.24 | 3,452,775 | -0.28(-1.14%) |
Mar 06, 2017 | 24.79 | 24.83 | 24.38 | 24.52 | 3,177,133 | -0.19(-0.75%) |
Mar 03, 2017 | 24.56 | 24.92 | 24.56 | 24.71 | 1,650,673 | +0.09(+0.38%) |
Mar 02, 2017 | 24.52 | 24.69 | 24.40 | 24.61 | 2,530,909 | -0.08(-0.34%) |
Mar 01, 2017 | 24.98 | 25.02 | 24.68 | 24.70 | 2,740,070 | -0.08(-0.34%) |
Feb 28, 2017 | 25.23 | 25.29 | 24.65 | 24.78 | 6,910,811 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.33 | 24.54 | 25.16 | 3,109,806 | +0.01(+0.04%) |
Feb 24, 2017 | 25.08 | 25.54 | 24.99 | 25.16 | 2,121,041 | +0.21(+0.82%) |
Feb 23, 2017 | 25.03 | 25.25 | 24.76 | 24.95 | 2,895,256 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.25 | 24.70 | 24.95 | 2,875,330 | +0.02(+0.08%) |
Feb 21, 2017 | 25.07 | 25.10 | 24.69 | 24.93 | 1,983,177 | +0.17(+0.68%) |
Feb 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.92 | 25.25 | 24.84 | 25.02 | 1,937,042 | +0.19(+0.75%) |
Feb 15, 2017 | 24.81 | 24.87 | 24.45 | 24.84 | 2,357,118 | +0.02(+0.07%) |
Feb 14, 2017 | 25.44 | 25.57 | 24.71 | 24.82 | 2,762,941 | -0.59(-2.31%) |
Feb 13, 2017 | 24.80 | 25.91 | 24.62 | 25.41 | 4,086,731 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.52 | 24.75 | 3,739,476 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,856,173 | -0.16(-0.63%) |
Feb 08, 2017 | 26.32 | 26.32 | 24.84 | 25.29 | 3,861,510 | -0.90(-3.45%) |
Feb 07, 2017 | 26.84 | 27.13 | 25.98 | 26.19 | 3,809,464 | -0.64(-2.40%) |
Feb 06, 2017 | 26.72 | 27.35 | 26.54 | 26.83 | 2,752,163 | +0.34(+1.27%) |
Feb 03, 2017 | 26.44 | 26.62 | 26.21 | 26.50 | 2,161,214 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.47 | 26.55 | 2,242,157 | +0.87(+3.37%) |