Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.90 | 37.47 | 36.79 | 36.99 | 15,412,553 | +0.16(+0.45%) |
Jan 30, 2018 | 37.12 | 37.68 | 36.64 | 36.83 | 9,897,802 | -0.36(-0.98%) |
Jan 29, 2018 | 37.00 | 37.44 | 36.98 | 37.19 | 6,983,711 | -0.08(-0.22%) |
Jan 26, 2018 | 36.75 | 37.29 | 36.39 | 37.27 | 9,349,339 | +0.79(+2.17%) |
Jan 25, 2018 | 36.40 | 36.84 | 36.34 | 36.48 | 9,950,505 | +0.18(+0.50%) |
Jan 24, 2018 | 36.44 | 37.11 | 36.18 | 36.30 | 11,754,136 | +0.05(+0.13%) |
Jan 23, 2018 | 36.09 | 36.36 | 35.67 | 36.25 | 7,601,998 | +0.17(+0.48%) |
Jan 22, 2018 | 34.97 | 36.22 | 34.94 | 36.08 | 11,754,304 | +1.05(+2.99%) |
Jan 19, 2018 | 35.32 | 35.57 | 34.82 | 35.03 | 13,958,202 | -0.28(-0.80%) |
Jan 18, 2018 | 34.83 | 35.50 | 34.76 | 35.31 | 12,191,486 | +0.68(+1.97%) |
Jan 17, 2018 | 34.64 | 34.92 | 34.41 | 34.63 | 13,432,892 | +0.28(+0.82%) |
Jan 16, 2018 | 34.70 | 34.87 | 34.07 | 34.35 | 11,756,610 | -0.31(-0.89%) |
Jan 12, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.49 | 34.59 | 34.15 | 34.47 | 12,165,811 | +0.10(+0.29%) |
Jan 10, 2018 | 34.23 | 34.37 | 19,104,854 | -1.67(-4.63%) | ||
Jan 09, 2018 | 36.55 | 36.58 | 35.99 | 36.03 | 6,817,737 | -0.25(-0.68%) |
Jan 08, 2018 | 36.05 | 36.54 | 35.95 | 36.28 | 10,655,985 | +0.10(+0.28%) |
Jan 05, 2018 | 35.41 | 36.31 | 35.38 | 36.18 | 7,997,535 | +1.02(+2.90%) |
Jan 04, 2018 | 35.93 | 36.26 | 35.07 | 35.16 | 9,827,513 | -0.59(-1.66%) |
Jan 03, 2018 | 34.63 | 35.81 | 34.55 | 35.75 | 10,020,463 | +1.06(+3.05%) |
Jan 02, 2018 | 34.79 | 34.97 | 34.57 | 34.69 | 7,676,088 | +0.29(+0.85%) |
Dec 29, 2017 | 34.40 | 34.40 | 34.40 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.15 | 34.58 | 34.14 | 34.57 | 3,728,559 | +0.28(+0.82%) |
Dec 27, 2017 | 34.70 | 34.71 | 34.24 | 34.28 | 4,655,757 | -0.30(-0.87%) |
Dec 26, 2017 | 34.45 | 34.65 | 34.28 | 34.59 | 4,977,107 | +0.16(+0.48%) |
Dec 22, 2017 | 34.36 | 34.55 | 34.21 | 34.42 | 8,340,774 | -0.05(-0.13%) |
Dec 21, 2017 | 34.74 | 34.86 | 34.43 | 34.47 | 10,552,798 | -0.11(-0.32%) |
Dec 20, 2017 | 34.52 | 34.73 | 34.41 | 34.58 | 7,186,992 | +0.12(+0.34%) |
Dec 19, 2017 | 34.78 | 34.85 | 34.38 | 34.46 | 8,604,295 | -0.35(-1.00%) |
Dec 18, 2017 | 35.10 | 35.24 | 34.75 | 34.80 | 8,876,983 | -0.17(-0.50%) |
Dec 15, 2017 | 35.02 | 34.08 | 34.98 | 17,856,104 | +0.70(+2.05%) | |
Dec 14, 2017 | 34.10 | 34.43 | 34.10 | 34.28 | 5,936,529 | +0.18(+0.53%) |
Dec 13, 2017 | 34.15 | 34.31 | 34.03 | 34.09 | 6,474,277 | -0.04(-0.11%) |
Dec 12, 2017 | 34.13 | 34.17 | 33.82 | 34.13 | 6,926,414 | -0.07(-0.21%) |
Dec 11, 2017 | 34.19 | 34.36 | 34.02 | 34.20 | 7,196,216 | -0.12(-0.35%) |
Dec 08, 2017 | 33.96 | 34.63 | 33.87 | 34.32 | 13,628,645 | +0.73(+2.17%) |
Dec 07, 2017 | 33.47 | 33.87 | 33.27 | 33.59 | 8,365,322 | +0.02(+0.05%) |
Dec 06, 2017 | 33.65 | 33.14 | 33.57 | 9,868,178 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.76 | 33.90 | 32.59 | 33.56 | 21,133,204 | +1.01(+3.11%) |
Dec 04, 2017 | 32.43 | 32.43 | 32.34 | 32.54 | 12,210,361 | +0.46(+1.42%) |
Dec 01, 2017 | 31.34 | 32.13 | 31.31 | 32.09 | 12,654,165 | +0.48(+1.53%) |
Nov 30, 2017 | 31.43 | 32.08 | 31.41 | 31.60 | 17,994,610 | +0.26(+0.84%) |
Nov 29, 2017 | 32.29 | 32.32 | 30.94 | 31.34 | 24,172,016 | -1.02(-3.16%) |
Nov 28, 2017 | 32.81 | 33.00 | 32.29 | 32.36 | 12,430,531 | -0.45(-1.36%) |
Nov 27, 2017 | 32.71 | 33.00 | 32.63 | 32.81 | 7,922,203 | +0.14(+0.42%) |
Nov 24, 2017 | 32.88 | 32.92 | 32.54 | 32.67 | 3,426,008 | -0.09(-0.28%) |
Nov 22, 2017 | 32.86 | 32.99 | 32.67 | 32.76 | 5,020,063 | -0.02(-0.06%) |
Nov 21, 2017 | 32.56 | 32.92 | 32.42 | 32.78 | 6,459,773 | +0.39(+1.21%) |
Nov 20, 2017 | 32.47 | 32.79 | 32.29 | 32.39 | 6,561,947 | -0.05(-0.14%) |
Nov 17, 2017 | 32.49 | 32.55 | 32.19 | 32.43 | 8,274,255 | -0.04(-0.11%) |
Nov 16, 2017 | 32.24 | 32.65 | 32.20 | 32.47 | 8,404,655 | +0.29(+0.91%) |
Nov 15, 2017 | 31.93 | 32.33 | 31.71 | 32.18 | 8,908,405 | +0.07(+0.23%) |
Nov 14, 2017 | 32.55 | 32.63 | 32.07 | 32.11 | 12,580,430 | -0.57(-1.76%) |
Nov 13, 2017 | 32.54 | 32.91 | 32.20 | 32.68 | 7,974,140 | -0.11(-0.33%) |
Nov 10, 2017 | 32.37 | 32.86 | 32.22 | 32.79 | 9,137,640 | +0.26(+0.78%) |
Nov 09, 2017 | 33.05 | 33.14 | 32.10 | 32.53 | 18,654,026 | -1.20(-3.57%) |
Nov 08, 2017 | 34.00 | 34.07 | 33.67 | 33.74 | 7,781,649 | -0.36(-1.07%) |
Nov 07, 2017 | 34.28 | 34.28 | 33.82 | 34.10 | 6,193,716 | +0.04(+0.11%) |
Nov 06, 2017 | 34.28 | 34.00 | 34.07 | 4,783,988 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.13 | 34.23 | 33.83 | 34.18 | 6,271,466 | +0.09(+0.27%) |
Nov 02, 2017 | 34.17 | 34.18 | 33.72 | 34.09 | 5,869,151 | -0.13(-0.37%) |
Nov 01, 2017 | 34.50 | 34.72 | 34.12 | 34.22 | 7,780,875 | -0.09(-0.27%) |
Oct 31, 2017 | 33.83 | 34.35 | 33.75 | 34.31 | 7,374,957 | +0.58(+1.73%) |
Oct 30, 2017 | 33.60 | 33.85 | 33.49 | 33.73 | 8,906,218 | +0.18(+0.54%) |
Oct 27, 2017 | 33.79 | 34.06 | 33.40 | 33.55 | 11,935,516 | -0.09(-0.27%) |
Oct 26, 2017 | 33.49 | 33.95 | 33.47 | 33.64 | 8,375,866 | +0.20(+0.60%) |
Oct 25, 2017 | 33.42 | 33.66 | 33.23 | 33.44 | 8,809,667 | -0.05(-0.16%) |
Oct 24, 2017 | 33.28 | 33.76 | 33.28 | 33.49 | 9,360,408 | -0.08(-0.24%) |
Oct 23, 2017 | 34.33 | 34.50 | 33.49 | 33.57 | 11,380,562 | -0.71(-2.07%) |
Oct 20, 2017 | 34.04 | 34.51 | 34.00 | 34.28 | 16,571,163 | +0.29(+0.86%) |
Oct 19, 2017 | 33.25 | 34.17 | 32.99 | 33.99 | 31,921,382 | -0.62(-1.79%) |
Oct 18, 2017 | 34.35 | 34.84 | 34.22 | 34.61 | 18,552,094 | +0.44(+1.28%) |
Oct 17, 2017 | 34.42 | 34.49 | 34.11 | 34.17 | 13,177,477 | -0.26(-0.74%) |
Oct 16, 2017 | 34.90 | 35.10 | 34.39 | 34.43 | 9,485,939 | -0.53(-1.51%) |
Oct 13, 2017 | 34.96 | 35.12 | 34.79 | 34.96 | 10,335,711 | +0.24(+0.68%) |
Oct 12, 2017 | 34.92 | 35.10 | 34.69 | 34.72 | 11,018,988 | -0.20(-0.57%) |
Oct 11, 2017 | 35.41 | 35.53 | 34.79 | 34.92 | 12,109,371 | -0.48(-1.36%) |
Oct 10, 2017 | 35.57 | 35.80 | 35.34 | 35.41 | 6,595,781 | -0.14(-0.38%) |
Oct 09, 2017 | 35.37 | 35.78 | 35.37 | 35.54 | 5,467,935 | +0.16(+0.46%) |
Oct 06, 2017 | 35.60 | 35.62 | 35.25 | 35.38 | 8,190,966 | -0.16(-0.46%) |
Oct 05, 2017 | 35.33 | 35.58 | 35.26 | 35.54 | 5,981,392 | +0.30(+0.85%) |
Oct 04, 2017 | 35.37 | 35.40 | 35.10 | 35.24 | 6,176,538 | -0.05(-0.13%) |
Oct 03, 2017 | 35.35 | 35.60 | 35.08 | 35.29 | 5,602,374 | -0.02(-0.05%) |
Oct 02, 2017 | 35.10 | 35.35 | 34.98 | 35.31 | 7,946,423 | +0.25(+0.70%) |
Sep 29, 2017 | 34.39 | 35.19 | 34.38 | 35.06 | 10,931,583 | +0.67(+1.93%) |
Sep 28, 2017 | 34.13 | 34.60 | 34.13 | 34.39 | 8,484,460 | -0.29(-0.84%) |
Sep 27, 2017 | 34.67 | 34.90 | 34.42 | 34.69 | 10,287,283 | +0.18(+0.53%) |
Sep 26, 2017 | 34.50 | 34.81 | 34.41 | 34.50 | 6,727,772 | +0.06(+0.19%) |
Sep 25, 2017 | 34.84 | 34.92 | 34.22 | 34.44 | 8,140,034 | -0.46(-1.33%) |
Sep 22, 2017 | 34.76 | 34.92 | 34.69 | 34.90 | 5,338,104 | +0.04(+0.10%) |
Sep 21, 2017 | 35.14 | 35.25 | 34.81 | 34.87 | 6,270,191 | -0.26(-0.75%) |
Sep 20, 2017 | 35.25 | 35.43 | 34.83 | 35.13 | 7,047,813 | -0.05(-0.13%) |
Sep 19, 2017 | 35.10 | 35.32 | 34.93 | 35.18 | 5,721,179 | +0.18(+0.52%) |
Sep 18, 2017 | 34.91 | 35.25 | 34.80 | 35.00 | 6,182,949 | -0.01(-0.03%) |
Sep 15, 2017 | 34.89 | 35.43 | 34.70 | 35.00 | 12,200,770 | +0.08(+0.24%) |
Sep 14, 2017 | 34.86 | 35.17 | 34.76 | 34.92 | 7,244,337 | +0.04(+0.10%) |
Sep 13, 2017 | 34.64 | 35.10 | 34.64 | 34.89 | 6,167,687 | +0.08(+0.24%) |
Sep 12, 2017 | 34.70 | 34.91 | 34.62 | 34.80 | 4,672,848 | +0.08(+0.24%) |
Sep 11, 2017 | 34.88 | 34.64 | 34.72 | 6,715,797 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.68 | 34.91 | 34.39 | 34.45 | 9,956,249 | -0.20(-0.58%) |
Sep 07, 2017 | 33.68 | 34.81 | 33.58 | 34.65 | 15,418,690 | +1.14(+3.40%) |
Sep 06, 2017 | 32.89 | 33.71 | 32.89 | 33.51 | 14,223,584 | +0.61(+1.86%) |
Sep 05, 2017 | 32.99 | 33.25 | 32.61 | 32.90 | 6,927,580 | -0.24(-0.72%) |
Sep 01, 2017 | 33.00 | 33.35 | 32.94 | 33.14 | 5,619,798 | +0.20(+0.61%) |
Aug 31, 2017 | 32.68 | 33.11 | 32.65 | 32.94 | 9,424,427 | +0.40(+1.23%) |
Aug 30, 2017 | 32.03 | 32.78 | 32.00 | 32.53 | 9,092,871 | +0.45(+1.39%) |
Aug 29, 2017 | 31.43 | 32.19 | 31.38 | 32.09 | 7,808,798 | +0.36(+1.12%) |
Aug 28, 2017 | 31.68 | 31.81 | 31.60 | 31.73 | 5,567,655 | +0.12(+0.37%) |
Aug 25, 2017 | 31.89 | 31.97 | 31.50 | 31.61 | 7,553,245 | -0.18(-0.57%) |
Aug 24, 2017 | 31.78 | 31.94 | 31.46 | 31.80 | 6,338,005 | -0.01(-0.03%) |
Aug 23, 2017 | 31.56 | 31.89 | 31.46 | 31.80 | 6,940,311 | +0.07(+0.23%) |
Aug 22, 2017 | 31.33 | 31.73 | 31.28 | 31.73 | 6,776,829 | +0.52(+1.66%) |
Aug 21, 2017 | 32.02 | 32.02 | 31.08 | 31.21 | 8,984,993 | -0.49(-1.55%) |
Aug 18, 2017 | 31.75 | 32.03 | 31.68 | 31.70 | 9,595,697 | -0.06(-0.20%) |
Aug 17, 2017 | 32.36 | 32.36 | 31.72 | 31.77 | 7,348,671 | -0.46(-1.44%) |
Aug 16, 2017 | 32.11 | 32.34 | 31.97 | 32.23 | 4,362,700 | +0.10(+0.31%) |
Aug 15, 2017 | 32.12 | 32.29 | 32.01 | 32.13 | 5,033,551 | +0.05(+0.14%) |
Aug 14, 2017 | 32.31 | 32.32 | 31.80 | 32.09 | 7,890,135 | +0.14(+0.43%) |
Aug 11, 2017 | 32.05 | 32.20 | 31.69 | 31.95 | 8,498,262 | +0.05(+0.17%) |
Aug 10, 2017 | 32.77 | 32.80 | 31.85 | 31.90 | 13,749,609 | -0.99(-3.02%) |
Aug 09, 2017 | 32.94 | 33.02 | 32.56 | 32.89 | 8,653,282 | -0.26(-0.77%) |
Aug 08, 2017 | 32.78 | 33.40 | 32.72 | 33.14 | 10,586,289 | +0.23(+0.69%) |
Aug 07, 2017 | 32.46 | 32.95 | 32.25 | 32.92 | 5,902,089 | +0.45(+1.38%) |
Aug 04, 2017 | 32.55 | 32.41 | 32.47 | 5,685,174 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.79 | 32.80 | 32.42 | 32.55 | 6,281,712 | -0.17(-0.53%) |
Aug 02, 2017 | 32.53 | 32.77 | 32.29 | 32.73 | 7,113,180 | -0.01(-0.03%) |
Aug 01, 2017 | 32.65 | 32.84 | 32.59 | 32.73 | 5,137,356 | +0.16(+0.50%) |
Jul 31, 2017 | 32.90 | 32.94 | 32.52 | 32.57 | 6,832,109 | -0.19(-0.58%) |
Jul 28, 2017 | 32.89 | 33.01 | 32.57 | 32.76 | 8,397,078 | -0.21(-0.64%) |
Jul 27, 2017 | 33.81 | 33.97 | 32.40 | 32.97 | 16,771,156 | -0.79(-2.35%) |
Jul 26, 2017 | 33.14 | 33.79 | 33.14 | 33.76 | 12,401,279 | +0.66(+1.98%) |
Jul 25, 2017 | 33.12 | 33.26 | 32.87 | 33.11 | 7,129,429 | -0.05(-0.16%) |
Jul 24, 2017 | 33.23 | 33.48 | 33.02 | 33.16 | 14,304,670 | -0.21(-0.63%) |
Jul 21, 2017 | 33.00 | 33.64 | 32.87 | 33.37 | 24,377,628 | -0.52(-1.53%) |
Jul 20, 2017 | 34.16 | 33.73 | 33.89 | 19,212,114 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.68 | 33.97 | 33.45 | 33.80 | 9,663,022 | +0.26(+0.76%) |
Jul 18, 2017 | 33.67 | 33.67 | 33.34 | 33.55 | 14,012,454 | -0.23(-0.67%) |
Jul 17, 2017 | 33.76 | 33.88 | 33.34 | 33.77 | 8,980,055 | -0.03(-0.08%) |
Jul 14, 2017 | 33.65 | 33.91 | 33.57 | 33.80 | 10,652,357 | +0.53(+1.59%) |
Jul 13, 2017 | 33.37 | 33.85 | 33.05 | 33.27 | 14,158,058 | +0.43(+1.30%) |
Jul 12, 2017 | 32.39 | 33.00 | 32.39 | 32.84 | 14,740,621 | +0.77(+2.39%) |
Jul 11, 2017 | 31.88 | 32.32 | 31.80 | 32.08 | 9,276,176 | +0.14(+0.43%) |
Jul 10, 2017 | 31.28 | 32.03 | 31.25 | 31.94 | 9,583,848 | +0.74(+2.37%) |
Jul 07, 2017 | 31.01 | 31.50 | 31.00 | 31.20 | 7,565,538 | +0.18(+0.59%) |
Jul 06, 2017 | 31.35 | 31.45 | 30.95 | 31.02 | 9,434,517 | -0.63(-1.99%) |
Jul 05, 2017 | 31.66 | 31.78 | 31.45 | 31.65 | 8,272,142 | +0.11(+0.35%) |
Jul 03, 2017 | 32.04 | 32.18 | 31.50 | 31.54 | 4,955,590 | -0.29(-0.92%) |
Jun 30, 2017 | 31.70 | 31.97 | 31.47 | 31.83 | 11,897,481 | +0.37(+1.19%) |
Jun 29, 2017 | 32.18 | 32.18 | 31.08 | 31.46 | 9,079,900 | -0.73(-2.27%) |
Jun 28, 2017 | 31.91 | 32.21 | 31.55 | 32.19 | 5,272,528 | +0.36(+1.15%) |
Jun 27, 2017 | 31.91 | 32.20 | 31.77 | 31.82 | 9,459,812 | -0.16(-0.51%) |
Jun 26, 2017 | 32.72 | 32.79 | 31.91 | 31.99 | 7,508,248 | -0.44(-1.35%) |
Jun 23, 2017 | 32.58 | 32.42 | 26,397,486 | +0.41(+1.28%) | ||
Jun 22, 2017 | 31.90 | 32.16 | 31.76 | 32.01 | 6,180,411 | +0.15(+0.46%) |
Jun 21, 2017 | 31.91 | 32.01 | 31.68 | 31.87 | 5,944,444 | +0.03(+0.09%) |
Jun 20, 2017 | 31.67 | 32.22 | 31.67 | 31.84 | 11,668,597 | +0.03(+0.09%) |
Jun 19, 2017 | 31.10 | 31.90 | 30.99 | 31.81 | 6,407,183 | +0.86(+2.77%) |
Jun 16, 2017 | 30.92 | 31.29 | 30.91 | 30.96 | 10,956,549 | -0.12(-0.38%) |
Jun 15, 2017 | 31.23 | 31.26 | 30.89 | 31.08 | 6,907,352 | -0.37(-1.19%) |
Jun 14, 2017 | 31.57 | 31.66 | 31.10 | 31.45 | 7,167,938 | +0.04(+0.12%) |
Jun 13, 2017 | 31.18 | 31.50 | 31.07 | 31.41 | 8,303,252 | +0.28(+0.91%) |
Jun 12, 2017 | 31.63 | 31.70 | 30.97 | 31.13 | 14,078,024 | -0.72(-2.26%) |
Jun 09, 2017 | 33.04 | 33.27 | 31.62 | 31.85 | 12,124,537 | -1.09(-3.32%) |
Jun 08, 2017 | 32.88 | 33.10 | 32.69 | 32.94 | 9,814,270 | +0.34(+1.03%) |
Jun 07, 2017 | 32.50 | 32.70 | 32.42 | 32.61 | 5,845,192 | +0.27(+0.85%) |
Jun 06, 2017 | 32.28 | 32.64 | 32.22 | 32.33 | 6,063,255 | -0.07(-0.23%) |
Jun 05, 2017 | 32.84 | 32.84 | 32.26 | 32.41 | 6,636,429 | +0.21(+0.65%) |
Jun 02, 2017 | 31.83 | 32.31 | 31.55 | 32.20 | 7,525,799 | +0.48(+1.52%) |
Jun 01, 2017 | 31.39 | 31.80 | 31.18 | 31.71 | 7,311,802 | +0.45(+1.43%) |
May 31, 2017 | 31.83 | 31.83 | 31.08 | 31.27 | 10,709,110 | -0.29(-0.92%) |
May 30, 2017 | 31.70 | 31.75 | 31.33 | 31.56 | 7,957,970 | -0.26(-0.80%) |
May 26, 2017 | 32.14 | 32.14 | 31.60 | 31.81 | 7,264,879 | -0.29(-0.91%) |
May 25, 2017 | 31.80 | 32.18 | 31.78 | 32.11 | 9,323,026 | +0.36(+1.15%) |
May 24, 2017 | 31.56 | 31.90 | 31.39 | 31.74 | 10,305,595 | +0.19(+0.61%) |
May 23, 2017 | 31.22 | 31.78 | 31.22 | 31.55 | 12,420,413 | +0.68(+2.22%) |
May 22, 2017 | 30.87 | 31.02 | 30.67 | 30.87 | 7,139,524 | +0.03(+0.09%) |
May 19, 2017 | 30.90 | 31.18 | 30.63 | 30.84 | 9,312,635 | +0.09(+0.30%) |
May 18, 2017 | 30.67 | 30.91 | 30.07 | 30.75 | 13,163,293 | +0.14(+0.45%) |
May 17, 2017 | 31.50 | 31.54 | 30.59 | 30.61 | 11,467,140 | -1.12(-3.53%) |
May 16, 2017 | 31.14 | 31.79 | 31.13 | 31.73 | 7,030,591 | +0.57(+1.84%) |
May 15, 2017 | 31.16 | 31.33 | 30.92 | 31.16 | 5,214,889 | +0.10(+0.32%) |
May 12, 2017 | 31.17 | 31.25 | 30.99 | 31.06 | 5,614,611 | -0.05(-0.15%) |
May 11, 2017 | 30.72 | 31.14 | 30.68 | 31.10 | 6,138,545 | +0.22(+0.71%) |
May 10, 2017 | 30.69 | 31.13 | 30.69 | 30.88 | 8,919,449 | +0.15(+0.47%) |
May 09, 2017 | 30.30 | 30.88 | 30.16 | 30.74 | 10,200,071 | +0.44(+1.44%) |
May 08, 2017 | 30.56 | 30.74 | 30.26 | 30.30 | 10,026,910 | -0.24(-0.78%) |
May 05, 2017 | 30.60 | 30.73 | 30.49 | 30.54 | 9,377,365 | -0.01(-0.03%) |
May 04, 2017 | 30.45 | 30.70 | 30.32 | 30.55 | 7,668,308 | +0.23(+0.75%) |
May 03, 2017 | 30.63 | 30.63 | 30.21 | 30.32 | 6,210,644 | -0.23(-0.75%) |
May 02, 2017 | 30.44 | 30.58 | 30.40 | 30.55 | 7,210,964 | +0.18(+0.60%) |
May 01, 2017 | 30.50 | 30.61 | 30.26 | 30.36 | 7,604,026 | -0.09(-0.30%) |
Apr 28, 2017 | 30.09 | 30.49 | 29.98 | 30.46 | 11,109,976 | +0.32(+1.06%) |
Apr 27, 2017 | 30.10 | 30.19 | 29.90 | 30.14 | 9,210,852 | +0.05(+0.15%) |
Apr 26, 2017 | 29.89 | 30.20 | 29.74 | 30.09 | 12,276,985 | +0.18(+0.61%) |
Apr 25, 2017 | 29.27 | 29.93 | 29.15 | 29.91 | 15,850,932 | +0.69(+2.37%) |
Apr 24, 2017 | 29.38 | 29.68 | 29.07 | 29.22 | 18,196,866 | -0.12(-0.40%) |
Apr 21, 2017 | 29.80 | 29.80 | 29.12 | 29.33 | 15,730,127 | -0.32(-1.08%) |
Apr 20, 2017 | 29.95 | 30.12 | 29.46 | 29.65 | 30,818,376 | -1.21(-3.91%) |
Apr 19, 2017 | 31.18 | 31.30 | 30.79 | 30.86 | 16,625,822 | -0.15(-0.48%) |
Apr 18, 2017 | 31.09 | 31.33 | 30.82 | 31.01 | 8,213,100 | -0.38(-1.22%) |
Apr 17, 2017 | 31.31 | 31.39 | 31.08 | 31.39 | 7,625,966 | +0.10(+0.32%) |
Apr 13, 2017 | 31.18 | 31.63 | 31.08 | 31.29 | 8,538,051 | +0.05(+0.18%) |
Apr 12, 2017 | 30.88 | 31.56 | 30.88 | 31.24 | 11,471,199 | +0.26(+0.82%) |
Apr 11, 2017 | 31.08 | 31.12 | 30.74 | 30.98 | 5,666,060 | -0.06(-0.21%) |
Apr 10, 2017 | 30.99 | 31.32 | 30.93 | 31.05 | 6,876,158 | +0.14(+0.44%) |
Apr 07, 2017 | 31.09 | 31.19 | 30.81 | 30.91 | 7,289,007 | -0.23(-0.73%) |
Apr 06, 2017 | 31.00 | 31.29 | 30.85 | 31.14 | 9,713,814 | +0.32(+1.04%) |
Apr 05, 2017 | 31.19 | 31.66 | 30.79 | 30.82 | 12,331,661 | -0.30(-0.97%) |
Apr 04, 2017 | 30.77 | 31.23 | 30.70 | 31.12 | 9,521,520 | +0.35(+1.13%) |
Apr 03, 2017 | 30.42 | 30.91 | 30.37 | 30.77 | 10,782,121 | +0.17(+0.57%) |
Mar 31, 2017 | 30.54 | 30.95 | 30.49 | 30.60 | 11,214,627 | -0.12(-0.39%) |
Mar 30, 2017 | 30.67 | 30.81 | 30.57 | 30.72 | 5,477,745 | +0.05(+0.15%) |
Mar 29, 2017 | 30.65 | 30.79 | 30.47 | 30.67 | 7,945,227 | +0.11(+0.36%) |
Mar 28, 2017 | 30.45 | 30.68 | 30.36 | 30.57 | 5,057,092 | +0.09(+0.30%) |
Mar 27, 2017 | 30.23 | 30.53 | 29.94 | 30.47 | 5,479,022 | +0.03(+0.09%) |
Mar 24, 2017 | 30.68 | 30.69 | 30.28 | 30.45 | 4,736,579 | -0.11(-0.36%) |
Mar 23, 2017 | 30.49 | 30.79 | 30.38 | 30.56 | 5,302,803 | -0.01(-0.03%) |
Mar 22, 2017 | 30.32 | 30.69 | 30.24 | 30.57 | 6,018,286 | +0.31(+1.02%) |
Mar 21, 2017 | 30.92 | 30.98 | 30.13 | 30.26 | 9,783,570 | -0.57(-1.83%) |
Mar 20, 2017 | 30.70 | 30.98 | 30.49 | 30.82 | 8,029,444 | +0.10(+0.33%) |
Mar 17, 2017 | 30.36 | 30.85 | 30.23 | 30.72 | 17,487,660 | +0.55(+1.81%) |
Mar 16, 2017 | 29.88 | 30.26 | 29.87 | 30.17 | 7,597,576 | +0.19(+0.64%) |
Mar 15, 2017 | 30.10 | 30.21 | 29.68 | 29.98 | 10,726,203 | +0.03(+0.09%) |
Mar 14, 2017 | 29.95 | 30.04 | 29.70 | 29.95 | 7,492,278 | +0.05(+0.15%) |
Mar 13, 2017 | 30.20 | 30.28 | 29.84 | 29.91 | 11,920,102 | -0.29(-0.97%) |
Mar 10, 2017 | 30.48 | 30.50 | 30.14 | 30.20 | 5,460,109 | -0.05(-0.15%) |
Mar 09, 2017 | 30.33 | 30.40 | 30.10 | 30.25 | 6,083,668 | -0.13(-0.42%) |
Mar 08, 2017 | 30.58 | 30.58 | 30.24 | 30.37 | 8,623,825 | -0.14(-0.45%) |
Mar 07, 2017 | 30.73 | 30.84 | 30.45 | 30.51 | 7,617,716 | -0.15(-0.51%) |
Mar 06, 2017 | 30.69 | 30.77 | 30.34 | 30.67 | 8,478,118 | -0.09(-0.30%) |
Mar 03, 2017 | 30.87 | 30.88 | 30.44 | 30.76 | 7,191,778 | -0.16(-0.50%) |
Mar 02, 2017 | 31.17 | 31.29 | 30.76 | 30.91 | 5,153,932 | -0.33(-1.05%) |
Mar 01, 2017 | 31.09 | 31.39 | 31.08 | 31.24 | 6,292,527 | +0.34(+1.09%) |
Feb 28, 2017 | 31.14 | 31.25 | 30.89 | 30.90 | 8,891,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.04 | 31.27 | 30.83 | 31.25 | 8,088,156 | +0.20(+0.65%) |
Feb 24, 2017 | 30.58 | 31.06 | 30.43 | 31.05 | 8,884,276 | +0.42(+1.37%) |
Feb 23, 2017 | 30.79 | 30.93 | 30.57 | 30.63 | 7,161,556 | -0.20(-0.65%) |
Feb 22, 2017 | 30.92 | 31.12 | 30.66 | 30.83 | 7,753,787 | -0.09(-0.29%) |
Feb 21, 2017 | 30.77 | 31.20 | 30.77 | 30.92 | 7,939,303 | +0.15(+0.47%) |
Feb 17, 2017 | 30.77 | 30.77 | 30.77 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 30.85 | 31.13 | 30.50 | 30.57 | 9,753,685 | -0.43(-1.38%) |
Feb 15, 2017 | 30.65 | 31.13 | 30.54 | 31.00 | 8,769,871 | +0.35(+1.13%) |
Feb 14, 2017 | 30.64 | 30.96 | 30.60 | 30.66 | 8,355,159 | -0.15(-0.47%) |
Feb 13, 2017 | 30.65 | 31.07 | 30.59 | 30.80 | 11,786,626 | +0.15(+0.48%) |
Feb 10, 2017 | 30.18 | 30.85 | 30.14 | 30.66 | 14,801,024 | +0.46(+1.54%) |
Feb 09, 2017 | 30.35 | 30.40 | 30.06 | 30.19 | 11,480,623 | -0.12(-0.39%) |
Feb 08, 2017 | 29.58 | 30.46 | 29.43 | 30.31 | 18,736,942 | +0.75(+2.53%) |
Feb 07, 2017 | 29.12 | 29.60 | 28.99 | 29.56 | 8,925,130 | +0.36(+1.25%) |
Feb 06, 2017 | 29.18 | 29.39 | 29.05 | 29.20 | 5,851,272 | -0.04(-0.12%) |
Feb 03, 2017 | 29.27 | 29.35 | 29.09 | 29.23 | 5,949,580 | +0.09(+0.31%) |
Feb 02, 2017 | 29.23 | 29.36 | 29.05 | 29.14 | 6,613,325 | -0.19(-0.65%) |