Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.78 | 41.51 | 40.62 | 41.45 | 7,505,500 | +0.69(+1.69%) |
Jan 30, 2018 | 40.48 | 40.91 | 40.36 | 40.77 | 3,898,283 | +0.26(+0.63%) |
Jan 29, 2018 | 40.69 | 40.71 | 40.13 | 40.51 | 4,011,605 | -0.41(-1.00%) |
Jan 26, 2018 | 40.93 | 41.03 | 40.51 | 40.92 | 3,607,684 | +0.06(+0.16%) |
Jan 25, 2018 | 40.26 | 40.87 | 40.17 | 40.85 | 3,351,403 | +0.56(+1.39%) |
Jan 24, 2018 | 40.43 | 40.43 | 40.05 | 40.30 | 3,119,164 | -0.24(-0.59%) |
Jan 23, 2018 | 40.11 | 40.84 | 40.04 | 40.54 | 3,435,339 | +0.54(+1.36%) |
Jan 22, 2018 | 40.11 | 40.30 | 39.86 | 39.99 | 4,258,920 | +0.19(+0.48%) |
Jan 19, 2018 | 39.90 | 40.09 | 39.65 | 39.80 | 3,365,985 | +0.05(+0.12%) |
Jan 18, 2018 | 40.28 | 40.30 | 39.62 | 39.75 | 3,435,351 | -0.42(-1.05%) |
Jan 17, 2018 | 39.73 | 40.29 | 39.68 | 40.18 | 3,749,139 | +0.58(+1.45%) |
Jan 16, 2018 | 40.13 | 40.27 | 39.45 | 39.60 | 4,340,172 | -0.44(-1.10%) |
Jan 12, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.53 | 40.19 | 39.33 | 39.96 | 5,695,685 | +0.48(+1.21%) |
Jan 10, 2018 | 39.48 | 39.60 | 39.20 | 39.48 | 4,326,924 | -0.18(-0.46%) |
Jan 09, 2018 | 39.82 | 39.91 | 39.36 | 39.66 | 6,476,466 | -0.14(-0.36%) |
Jan 08, 2018 | 39.74 | 39.89 | 39.58 | 39.81 | 3,996,803 | +0.12(+0.30%) |
Jan 05, 2018 | 39.49 | 39.78 | 39.37 | 39.69 | 7,209,680 | +0.33(+0.83%) |
Jan 04, 2018 | 38.36 | 39.61 | 38.36 | 39.36 | 10,221,189 | -1.19(-2.94%) |
Jan 03, 2018 | 40.60 | 41.08 | 40.46 | 40.55 | 3,195,324 | -0.21(-0.51%) |
Jan 02, 2018 | 41.16 | 41.29 | 40.74 | 40.76 | 3,753,168 | -0.40(-0.97%) |
Dec 29, 2017 | 41.16 | 41.16 | 41.16 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 40.87 | 41.05 | 40.72 | 41.03 | 1,888,683 | +0.26(+0.65%) |
Dec 27, 2017 | 40.89 | 40.93 | 40.66 | 40.77 | 2,929,628 | +0.04(+0.10%) |
Dec 26, 2017 | 40.93 | 41.16 | 40.70 | 40.73 | 1,559,816 | -0.09(-0.22%) |
Dec 22, 2017 | 40.81 | 41.11 | 40.74 | 40.81 | 2,849,799 | +0.05(+0.12%) |
Dec 21, 2017 | 40.69 | 41.05 | 40.53 | 40.77 | 3,305,896 | +0.02(+0.06%) |
Dec 20, 2017 | 41.01 | 41.17 | 40.63 | 40.74 | 4,450,405 | -0.27(-0.66%) |
Dec 19, 2017 | 41.65 | 41.65 | 41.01 | 41.01 | 4,008,665 | -0.52(-1.25%) |
Dec 18, 2017 | 41.87 | 42.05 | 41.51 | 41.53 | 3,688,027 | -0.26(-0.63%) |
Dec 15, 2017 | 41.67 | 41.89 | 41.48 | 41.80 | 6,885,113 | +0.29(+0.69%) |
Dec 14, 2017 | 41.66 | 41.69 | 41.32 | 41.51 | 5,308,736 | -0.19(-0.46%) |
Dec 13, 2017 | 41.57 | 41.92 | 41.47 | 41.70 | 4,119,427 | +0.14(+0.33%) |
Dec 12, 2017 | 41.57 | 41.99 | 41.52 | 41.57 | 5,293,429 | -0.31(-0.74%) |
Dec 11, 2017 | 41.42 | 41.90 | 41.27 | 41.88 | 5,234,077 | +0.38(+0.91%) |
Dec 08, 2017 | 41.53 | 41.55 | 41.21 | 41.50 | 5,272,119 | -0.04(-0.10%) |
Dec 07, 2017 | 41.81 | 41.81 | 41.26 | 41.54 | 5,936,022 | -0.28(-0.67%) |
Dec 06, 2017 | 41.84 | 41.94 | 41.35 | 41.82 | 6,175,206 | +0.06(+0.15%) |
Dec 05, 2017 | 41.99 | 42.05 | 41.57 | 41.76 | 6,151,710 | -0.17(-0.40%) |
Dec 04, 2017 | 42.16 | 42.16 | 41.61 | 41.92 | 6,459,039 | -0.14(-0.34%) |
Dec 01, 2017 | 42.09 | 42.23 | 41.73 | 42.07 | 4,397,449 | +0.01(+0.02%) |
Nov 30, 2017 | 41.74 | 42.17 | 41.58 | 42.06 | 5,526,030 | +0.29(+0.68%) |
Nov 29, 2017 | 41.11 | 41.77 | 41.04 | 41.77 | 4,819,311 | +0.52(+1.27%) |
Nov 28, 2017 | 40.99 | 41.25 | 40.99 | 41.25 | 3,589,144 | +0.36(+0.89%) |
Nov 27, 2017 | 40.89 | 41.01 | 40.68 | 40.89 | 4,477,390 | +0.02(+0.04%) |
Nov 24, 2017 | 40.78 | 41.05 | 40.68 | 40.87 | 2,512,133 | +0.10(+0.25%) |
Nov 22, 2017 | 40.85 | 40.88 | 40.55 | 40.77 | 3,203,954 | -0.13(-0.33%) |
Nov 21, 2017 | 40.94 | 41.05 | 40.75 | 40.90 | 3,078,845 | +0.02(+0.06%) |
Nov 20, 2017 | 40.85 | 40.93 | 40.63 | 40.88 | 4,638,414 | +0.06(+0.14%) |
Nov 17, 2017 | 40.49 | 40.85 | 40.44 | 40.82 | 7,114,749 | +0.10(+0.23%) |
Nov 16, 2017 | 40.65 | 40.74 | 40.43 | 40.73 | 3,728,649 | +0.06(+0.14%) |
Nov 15, 2017 | 41.08 | 41.31 | 40.55 | 40.67 | 4,757,657 | -0.32(-0.79%) |
Nov 14, 2017 | 40.13 | 41.01 | 39.93 | 41.00 | 4,394,450 | +0.84(+2.09%) |
Nov 13, 2017 | 40.05 | 40.45 | 39.98 | 40.16 | 4,555,372 | +0.22(+0.56%) |
Nov 10, 2017 | 39.59 | 40.06 | 39.59 | 39.94 | 4,528,918 | +0.09(+0.22%) |
Nov 09, 2017 | 39.67 | 40.03 | 39.56 | 39.85 | 2,512,827 | +0.06(+0.14%) |
Nov 08, 2017 | 39.51 | 39.86 | 39.39 | 39.79 | 3,158,348 | +0.20(+0.50%) |
Nov 07, 2017 | 39.44 | 39.67 | 39.28 | 39.59 | 3,233,395 | +0.24(+0.60%) |
Nov 06, 2017 | 39.86 | 39.96 | 39.27 | 39.36 | 3,979,198 | -0.52(-1.31%) |
Nov 03, 2017 | 39.39 | 40.07 | 39.33 | 39.88 | 3,044,182 | +0.41(+1.04%) |
Nov 02, 2017 | 39.31 | 39.56 | 38.98 | 39.47 | 3,754,835 | +0.22(+0.57%) |
Nov 01, 2017 | 39.59 | 39.78 | 39.07 | 39.25 | 5,381,939 | +0.25(+0.63%) |
Oct 31, 2017 | 38.57 | 39.40 | 38.31 | 39.00 | 4,173,839 | -0.28(-0.71%) |
Oct 30, 2017 | 39.21 | 39.32 | 39.01 | 39.28 | 4,070,365 | +0.05(+0.12%) |
Oct 27, 2017 | 39.02 | 39.35 | 38.85 | 39.23 | 3,031,354 | +0.10(+0.26%) |
Oct 26, 2017 | 39.19 | 39.20 | 38.87 | 39.13 | 3,113,879 | +0.16(+0.41%) |
Oct 25, 2017 | 38.72 | 39.06 | 38.29 | 38.97 | 3,976,823 | +0.06(+0.16%) |
Oct 24, 2017 | 38.79 | 38.94 | 38.61 | 38.90 | 3,485,874 | +0.08(+0.20%) |
Oct 23, 2017 | 38.93 | 38.93 | 38.60 | 38.83 | 3,206,426 | -0.02(-0.04%) |
Oct 20, 2017 | 38.79 | 38.86 | 38.62 | 38.84 | 5,207,808 | +0.05(+0.12%) |
Oct 19, 2017 | 38.64 | 38.81 | 38.53 | 38.79 | 3,080,252 | +0.22(+0.58%) |
Oct 18, 2017 | 38.44 | 38.66 | 38.34 | 38.57 | 3,048,207 | +0.05(+0.12%) |
Oct 17, 2017 | 38.48 | 38.61 | 38.21 | 38.52 | 4,567,239 | +0.00(+0.00%) |
Oct 16, 2017 | 38.44 | 38.64 | 38.10 | 38.52 | 3,385,587 | -0.03(-0.08%) |
Oct 13, 2017 | 38.97 | 39.10 | 38.47 | 38.56 | 6,630,362 | -0.30(-0.78%) |
Oct 12, 2017 | 38.34 | 38.87 | 38.28 | 38.86 | 3,869,524 | +0.50(+1.30%) |
Oct 11, 2017 | 38.14 | 38.37 | 38.04 | 38.36 | 4,742,767 | +0.14(+0.37%) |
Oct 10, 2017 | 37.77 | 38.29 | 37.68 | 38.22 | 4,246,478 | +0.48(+1.26%) |
Oct 09, 2017 | 37.76 | 37.82 | 37.62 | 37.74 | 2,928,789 | +0.01(+0.02%) |
Oct 06, 2017 | 37.41 | 37.77 | 37.23 | 37.73 | 5,943,630 | +0.12(+0.32%) |
Oct 05, 2017 | 37.20 | 37.62 | 37.04 | 37.61 | 5,172,072 | +0.36(+0.98%) |
Oct 04, 2017 | 36.69 | 37.26 | 36.63 | 37.25 | 2,382,474 | +0.59(+1.60%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.54 | 36.66 | 2,626,320 | -0.28(-0.75%) |
Oct 02, 2017 | 36.81 | 36.99 | 36.50 | 36.94 | 2,932,184 | +0.28(+0.76%) |
Sep 29, 2017 | 36.61 | 37.07 | 36.57 | 36.66 | 4,586,504 | +0.13(+0.37%) |
Sep 28, 2017 | 36.45 | 36.75 | 36.25 | 36.53 | 2,702,246 | -0.06(-0.15%) |
Sep 27, 2017 | 36.34 | 36.58 | 4,238,485 | -0.29(-0.77%) | ||
Sep 26, 2017 | 36.82 | 36.95 | 36.63 | 36.87 | 2,576,081 | +0.01(+0.02%) |
Sep 25, 2017 | 36.84 | 37.01 | 36.56 | 36.86 | 4,151,369 | +0.25(+0.67%) |
Sep 22, 2017 | 36.94 | 36.96 | 36.55 | 36.61 | 5,093,726 | -0.02(-0.06%) |
Sep 21, 2017 | 36.04 | 36.84 | 36.02 | 36.64 | 5,356,995 | +0.78(+2.19%) |
Sep 20, 2017 | 36.21 | 36.34 | 35.71 | 35.85 | 3,518,129 | -0.29(-0.79%) |
Sep 19, 2017 | 36.23 | 36.36 | 36.06 | 36.14 | 2,137,302 | -0.01(-0.02%) |
Sep 18, 2017 | 36.31 | 36.43 | 35.91 | 36.15 | 2,237,385 | -0.17(-0.48%) |
Sep 15, 2017 | 36.30 | 36.67 | 36.17 | 36.32 | 4,402,839 | +0.02(+0.04%) |
Sep 14, 2017 | 36.00 | 36.32 | 35.94 | 36.30 | 3,008,704 | +0.25(+0.70%) |
Sep 13, 2017 | 36.26 | 36.34 | 36.04 | 36.05 | 3,928,958 | -0.29(-0.79%) |
Sep 12, 2017 | 36.96 | 36.98 | 36.14 | 36.34 | 2,247,764 | -0.71(-1.93%) |
Sep 11, 2017 | 36.81 | 37.13 | 36.71 | 37.05 | 2,264,092 | +0.23(+0.62%) |
Sep 08, 2017 | 36.48 | 36.89 | 36.42 | 36.82 | 2,577,862 | +0.32(+0.89%) |
Sep 07, 2017 | 36.21 | 36.51 | 36.09 | 36.50 | 2,534,343 | +0.45(+1.25%) |
Sep 06, 2017 | 36.52 | 36.52 | 36.03 | 36.04 | 2,779,906 | -0.37(-1.01%) |
Sep 05, 2017 | 36.57 | 36.57 | 36.18 | 36.41 | 4,129,660 | -0.12(-0.32%) |
Sep 01, 2017 | 36.87 | 36.91 | 36.23 | 36.53 | 3,639,716 | -0.25(-0.68%) |
Aug 31, 2017 | 36.80 | 36.95 | 36.74 | 36.78 | 3,418,279 | +0.01(+0.02%) |
Aug 30, 2017 | 36.99 | 36.99 | 36.74 | 36.77 | 1,694,086 | -0.22(-0.59%) |
Aug 29, 2017 | 37.17 | 37.25 | 36.99 | 36.99 | 1,641,409 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.94 | 37.14 | 3,676,122 | +0.01(+0.02%) |
Aug 25, 2017 | 37.20 | 37.28 | 37.01 | 37.13 | 1,487,253 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.21 | 36.94 | 37.08 | 1,612,216 | -0.02(-0.04%) |
Aug 23, 2017 | 36.94 | 37.13 | 36.80 | 37.10 | 2,440,063 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.91 | 2,402,716 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.61 | 36.79 | 1,910,927 | +0.13(+0.36%) |
Aug 18, 2017 | 36.32 | 36.87 | 36.22 | 36.66 | 2,583,138 | +0.30(+0.82%) |
Aug 17, 2017 | 36.61 | 36.68 | 36.34 | 36.36 | 2,534,432 | -0.27(-0.73%) |
Aug 16, 2017 | 36.39 | 36.70 | 36.31 | 36.62 | 2,545,822 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.40 | 35.84 | 36.35 | 2,598,911 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.74 | 36.06 | 2,240,343 | +0.31(+0.86%) |
Aug 11, 2017 | 36.10 | 36.12 | 35.67 | 35.75 | 3,220,693 | -0.06(-0.18%) |
Aug 10, 2017 | 35.71 | 35.93 | 35.56 | 35.82 | 3,297,884 | +0.13(+0.37%) |
Aug 09, 2017 | 36.06 | 36.08 | 35.62 | 35.68 | 2,532,397 | -0.26(-0.72%) |
Aug 08, 2017 | 35.82 | 36.00 | 35.78 | 35.94 | 2,338,889 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.96 | 35.78 | 35.88 | 1,889,567 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.96 | 35.66 | 35.89 | 2,006,971 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,303 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.60 | 2,609,747 | +0.05(+0.15%) |
Aug 01, 2017 | 35.41 | 35.66 | 35.34 | 35.54 | 4,026,475 | +0.23(+0.64%) |
Jul 31, 2017 | 35.27 | 35.62 | 34.98 | 35.31 | 4,594,890 | +0.01(+0.02%) |
Jul 28, 2017 | 34.26 | 35.31 | 34.26 | 35.31 | 3,509,273 | +0.49(+1.40%) |
Jul 27, 2017 | 34.74 | 34.90 | 34.59 | 34.82 | 5,872,835 | +0.04(+0.11%) |
Jul 26, 2017 | 34.45 | 34.79 | 34.43 | 34.78 | 2,623,877 | +0.34(+0.98%) |
Jul 25, 2017 | 34.65 | 34.72 | 34.29 | 34.44 | 4,542,127 | -0.13(-0.39%) |
Jul 24, 2017 | 35.14 | 35.14 | 34.56 | 34.57 | 3,944,979 | -0.54(-1.54%) |
Jul 21, 2017 | 34.90 | 35.14 | 34.84 | 35.12 | 2,914,675 | +0.20(+0.56%) |
Jul 20, 2017 | 34.84 | 35.07 | 34.72 | 34.92 | 4,120,427 | +0.20(+0.59%) |
Jul 19, 2017 | 34.27 | 34.79 | 34.10 | 34.72 | 6,627,344 | +0.51(+1.49%) |
Jul 18, 2017 | 34.02 | 34.30 | 33.88 | 34.21 | 5,160,966 | +0.26(+0.76%) |
Jul 17, 2017 | 33.37 | 33.96 | 33.36 | 33.95 | 4,769,454 | +0.68(+2.05%) |
Jul 14, 2017 | 33.42 | 33.50 | 33.22 | 33.26 | 2,123,212 | +0.10(+0.31%) |
Jul 13, 2017 | 33.20 | 33.33 | 33.04 | 33.16 | 3,603,124 | -0.03(-0.09%) |
Jul 12, 2017 | 33.15 | 33.36 | 33.11 | 33.19 | 2,616,841 | +0.33(+1.00%) |
Jul 11, 2017 | 33.00 | 33.05 | 32.72 | 32.86 | 3,406,678 | -0.09(-0.29%) |
Jul 10, 2017 | 33.05 | 33.13 | 32.93 | 32.96 | 3,708,544 | -0.10(-0.31%) |
Jul 07, 2017 | 33.01 | 33.24 | 32.98 | 33.06 | 2,309,562 | +0.07(+0.21%) |
Jul 06, 2017 | 33.18 | 33.20 | 32.90 | 32.99 | 3,724,398 | -0.24(-0.73%) |
Jul 05, 2017 | 33.52 | 33.52 | 32.90 | 33.23 | 3,929,202 | -0.30(-0.89%) |
Jul 03, 2017 | 33.84 | 33.89 | 33.44 | 33.53 | 1,925,118 | -0.24(-0.72%) |
Jun 30, 2017 | 33.78 | 33.98 | 33.60 | 33.77 | 4,431,229 | +0.07(+0.21%) |
Jun 29, 2017 | 33.77 | 33.94 | 33.60 | 33.70 | 3,106,155 | -0.27(-0.79%) |
Jun 28, 2017 | 34.43 | 34.46 | 33.95 | 33.97 | 3,027,559 | -0.28(-0.83%) |
Jun 27, 2017 | 34.54 | 34.62 | 34.15 | 34.25 | 6,802,901 | -0.44(-1.27%) |
Jun 26, 2017 | 34.21 | 34.80 | 34.20 | 34.69 | 6,572,258 | +0.48(+1.40%) |
Jun 23, 2017 | 34.31 | 34.48 | 34.17 | 34.21 | 3,120,489 | -0.08(-0.23%) |
Jun 22, 2017 | 34.54 | 34.57 | 34.28 | 34.29 | 3,126,939 | -0.23(-0.66%) |
Jun 21, 2017 | 34.66 | 34.79 | 34.36 | 34.52 | 2,744,140 | -0.27(-0.79%) |
Jun 20, 2017 | 34.79 | 34.89 | 34.65 | 34.79 | 2,130,047 | +0.04(+0.11%) |
Jun 19, 2017 | 34.92 | 35.05 | 34.67 | 34.76 | 3,393,319 | -0.15(-0.43%) |
Jun 16, 2017 | 34.90 | 35.12 | 34.80 | 34.90 | 6,432,481 | +0.10(+0.29%) |
Jun 15, 2017 | 34.69 | 34.85 | 34.54 | 34.80 | 1,902,762 | +0.04(+0.11%) |
Jun 14, 2017 | 34.83 | 34.94 | 34.61 | 34.76 | 1,917,753 | +0.18(+0.52%) |
Jun 13, 2017 | 34.70 | 34.71 | 34.28 | 34.58 | 3,451,993 | -0.19(-0.54%) |
Jun 12, 2017 | 34.81 | 35.14 | 34.55 | 34.77 | 3,493,202 | -0.04(-0.11%) |
Jun 09, 2017 | 34.39 | 34.90 | 34.35 | 34.81 | 2,494,065 | +0.27(+0.80%) |
Jun 08, 2017 | 34.90 | 34.29 | 34.54 | 3,671,730 | -0.47(-1.35%) | |
Jun 07, 2017 | 34.86 | 35.09 | 34.74 | 35.01 | 2,402,350 | +0.25(+0.72%) |
Jun 06, 2017 | 35.05 | 35.06 | 34.71 | 34.76 | 3,700,127 | -0.23(-0.67%) |
Jun 05, 2017 | 35.04 | 35.18 | 34.93 | 34.99 | 1,818,604 | -0.14(-0.40%) |
Jun 02, 2017 | 35.58 | 35.62 | 35.00 | 35.13 | 3,167,438 | -0.29(-0.81%) |
Jun 01, 2017 | 34.94 | 35.45 | 34.86 | 35.42 | 3,455,740 | +0.49(+1.40%) |
May 31, 2017 | 34.66 | 35.21 | 34.61 | 34.93 | 6,337,690 | +0.27(+0.79%) |
May 30, 2017 | 34.51 | 34.74 | 34.46 | 34.65 | 3,333,519 | +0.10(+0.29%) |
May 26, 2017 | 34.63 | 34.66 | 34.28 | 34.55 | 3,311,255 | -0.09(-0.25%) |
May 25, 2017 | 34.55 | 34.76 | 34.48 | 34.64 | 3,008,710 | +0.09(+0.27%) |
May 24, 2017 | 34.40 | 34.67 | 34.35 | 34.55 | 2,651,030 | +0.27(+0.79%) |
May 23, 2017 | 34.37 | 34.55 | 34.15 | 34.27 | 4,575,249 | -0.13(-0.38%) |
May 22, 2017 | 34.06 | 34.48 | 33.77 | 34.41 | 4,259,254 | +0.17(+0.50%) |
May 19, 2017 | 34.05 | 34.27 | 33.78 | 34.23 | 3,641,081 | +0.18(+0.53%) |
May 18, 2017 | 34.02 | 34.34 | 33.76 | 34.06 | 4,508,302 | +0.12(+0.34%) |
May 17, 2017 | 33.52 | 34.14 | 33.50 | 33.94 | 5,543,932 | +0.42(+1.25%) |
May 16, 2017 | 33.53 | 33.66 | 33.39 | 33.52 | 4,632,893 | +0.05(+0.14%) |
May 15, 2017 | 33.32 | 33.55 | 33.25 | 33.47 | 5,246,421 | +0.21(+0.63%) |
May 12, 2017 | 33.41 | 33.54 | 33.16 | 33.26 | 3,407,742 | +0.00(+0.00%) |
May 11, 2017 | 33.14 | 33.29 | 33.04 | 33.26 | 6,010,710 | +0.05(+0.16%) |
May 10, 2017 | 33.44 | 33.50 | 33.03 | 33.21 | 5,479,591 | -0.19(-0.58%) |
May 09, 2017 | 33.88 | 33.92 | 33.39 | 33.40 | 2,878,544 | -0.52(-1.54%) |
May 08, 2017 | 34.14 | 34.14 | 33.80 | 33.92 | 2,769,242 | -0.15(-0.43%) |
May 05, 2017 | 33.93 | 34.14 | 33.93 | 34.07 | 2,792,426 | +0.26(+0.76%) |
May 04, 2017 | 33.90 | 34.08 | 33.64 | 33.81 | 2,706,610 | -0.14(-0.41%) |
May 03, 2017 | 34.08 | 34.14 | 33.85 | 33.95 | 2,832,971 | -0.16(-0.48%) |
May 02, 2017 | 34.02 | 34.21 | 33.94 | 34.12 | 3,255,883 | +0.12(+0.37%) |
May 01, 2017 | 34.30 | 34.33 | 33.92 | 33.99 | 2,766,784 | -0.26(-0.77%) |
Apr 28, 2017 | 34.52 | 34.65 | 34.16 | 34.26 | 3,141,830 | -0.28(-0.81%) |
Apr 27, 2017 | 34.63 | 34.91 | 34.48 | 34.54 | 4,028,861 | -0.06(-0.18%) |
Apr 26, 2017 | 34.71 | 34.96 | 34.55 | 34.60 | 3,694,745 | -0.18(-0.51%) |
Apr 25, 2017 | 34.87 | 35.00 | 34.69 | 34.78 | 2,359,129 | -0.22(-0.62%) |
Apr 24, 2017 | 34.66 | 35.07 | 34.49 | 35.00 | 3,097,847 | +0.38(+1.10%) |
Apr 21, 2017 | 34.45 | 34.76 | 34.45 | 34.62 | 4,465,301 | +0.11(+0.32%) |
Apr 20, 2017 | 34.69 | 34.65 | 34.30 | 34.51 | 3,428,351 | -0.18(-0.52%) |
Apr 19, 2017 | 35.21 | 35.29 | 34.46 | 34.69 | 5,880,022 | -0.58(-1.63%) |
Apr 18, 2017 | 35.38 | 35.55 | 35.11 | 35.26 | 5,283,373 | -0.26(-0.74%) |
Apr 17, 2017 | 35.53 | 35.63 | 35.32 | 35.53 | 2,583,622 | +0.02(+0.07%) |
Apr 13, 2017 | 35.53 | 35.73 | 35.26 | 35.50 | 4,974,614 | +0.03(+0.09%) |
Apr 12, 2017 | 35.14 | 35.50 | 34.98 | 35.47 | 4,817,864 | +0.25(+0.71%) |
Apr 11, 2017 | 34.72 | 35.35 | 34.53 | 35.22 | 5,668,217 | +0.49(+1.41%) |
Apr 10, 2017 | 34.75 | 34.87 | 34.41 | 34.73 | 3,737,134 | -0.05(-0.13%) |
Apr 07, 2017 | 34.97 | 35.14 | 34.74 | 34.78 | 5,276,971 | -0.13(-0.38%) |
Apr 06, 2017 | 34.44 | 34.92 | 34.35 | 34.91 | 4,967,256 | +0.37(+1.06%) |
Apr 05, 2017 | 34.41 | 34.63 | 34.28 | 34.55 | 4,356,123 | +0.12(+0.34%) |
Apr 04, 2017 | 34.38 | 34.55 | 34.18 | 34.43 | 3,392,551 | +0.01(+0.02%) |
Apr 03, 2017 | 34.46 | 34.48 | 34.16 | 34.42 | 3,186,660 | -0.07(-0.20%) |
Mar 31, 2017 | 34.19 | 34.65 | 34.16 | 34.49 | 4,015,038 | +0.34(+1.00%) |
Mar 30, 2017 | 34.24 | 34.31 | 34.04 | 34.15 | 2,773,254 | -0.19(-0.54%) |
Mar 29, 2017 | 34.49 | 34.49 | 34.19 | 34.34 | 4,334,675 | -0.28(-0.81%) |
Mar 28, 2017 | 34.70 | 34.78 | 34.38 | 34.62 | 6,104,803 | -0.18(-0.51%) |
Mar 27, 2017 | 35.34 | 35.44 | 34.68 | 34.79 | 2,228,712 | -0.32(-0.91%) |
Mar 24, 2017 | 34.98 | 35.30 | 34.94 | 35.11 | 2,418,942 | +0.06(+0.18%) |
Mar 23, 2017 | 35.06 | 35.31 | 34.94 | 35.05 | 3,671,934 | -0.02(-0.07%) |
Mar 22, 2017 | 34.84 | 35.26 | 34.83 | 35.07 | 5,024,767 | +0.34(+0.99%) |
Mar 21, 2017 | 34.36 | 34.90 | 34.11 | 34.73 | 4,986,815 | +0.41(+1.20%) |
Mar 20, 2017 | 34.86 | 34.91 | 34.21 | 34.32 | 4,468,872 | -0.47(-1.34%) |
Mar 17, 2017 | 34.67 | 35.03 | 34.64 | 34.79 | 5,066,849 | +0.25(+0.72%) |
Mar 16, 2017 | 34.95 | 35.00 | 34.45 | 34.54 | 3,289,803 | -0.56(-1.60%) |
Mar 15, 2017 | 34.70 | 35.38 | 34.65 | 35.10 | 3,270,013 | +0.50(+1.44%) |
Mar 14, 2017 | 34.48 | 34.75 | 34.43 | 34.60 | 2,540,752 | +0.01(+0.02%) |
Mar 13, 2017 | 34.54 | 34.66 | 34.44 | 34.59 | 2,393,207 | +0.04(+0.11%) |
Mar 10, 2017 | 34.24 | 34.62 | 34.20 | 34.55 | 3,371,156 | +0.42(+1.23%) |
Mar 09, 2017 | 34.20 | 34.51 | 34.13 | 34.13 | 2,461,557 | -0.05(-0.16%) |
Mar 08, 2017 | 34.43 | 34.52 | 34.13 | 34.19 | 4,431,343 | -0.46(-1.32%) |
Mar 07, 2017 | 34.76 | 34.91 | 34.43 | 34.65 | 4,577,481 | -0.10(-0.29%) |
Mar 06, 2017 | 35.05 | 35.15 | 34.70 | 34.75 | 3,501,681 | -0.32(-0.92%) |
Mar 03, 2017 | 35.31 | 35.34 | 34.67 | 35.07 | 3,535,190 | -0.20(-0.57%) |
Mar 02, 2017 | 34.73 | 35.49 | 34.62 | 35.27 | 3,772,670 | +0.36(+1.04%) |
Mar 01, 2017 | 35.02 | 35.22 | 34.73 | 34.91 | 3,386,088 | -0.51(-1.44%) |
Feb 28, 2017 | 35.05 | 35.54 | 35.00 | 35.42 | 4,561,296 | +0.28(+0.81%) |
Feb 27, 2017 | 34.98 | 35.17 | 34.62 | 35.13 | 4,737,917 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.15 | 33.98 | 35.13 | 4,004,642 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,393 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,974,791 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.15 | 3,479,977 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.31 | 33.63 | 33.31 | 33.63 | 2,534,498 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,290 | -0.17(-0.51%) |
Feb 14, 2017 | 33.61 | 33.67 | 33.22 | 33.45 | 2,478,235 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.71 | 2,415,117 | +0.28(+0.85%) |
Feb 10, 2017 | 33.17 | 33.46 | 33.11 | 33.42 | 2,743,545 | +0.15(+0.46%) |
Feb 09, 2017 | 33.54 | 33.61 | 33.17 | 33.27 | 3,360,687 | -0.27(-0.80%) |
Feb 08, 2017 | 33.51 | 33.76 | 33.42 | 33.54 | 3,276,816 | +0.08(+0.23%) |
Feb 07, 2017 | 33.48 | 33.53 | 33.38 | 33.46 | 2,959,291 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.78 | 33.45 | 33.47 | 2,448,620 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.52 | 33.67 | 2,449,299 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.58 | 33.15 | 33.52 | 4,649,899 | +0.12(+0.35%) |