Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.37 | 31.84 | 31.16 | 31.62 | 1,024,158 | +0.27(+0.87%) |
Jan 30, 2018 | 31.42 | 31.62 | 31.22 | 31.35 | 983,982 | -0.54(-1.68%) |
Jan 29, 2018 | 31.89 | 32.30 | 31.59 | 31.89 | 592,667 | -0.19(-0.58%) |
Jan 26, 2018 | 31.39 | 32.16 | 31.39 | 32.07 | 852,865 | +0.20(+0.61%) |
Jan 25, 2018 | 32.65 | 32.71 | 31.68 | 31.88 | 803,645 | -0.56(-1.71%) |
Jan 24, 2018 | 32.83 | 33.14 | 32.18 | 32.43 | 1,251,147 | -0.06(-0.18%) |
Jan 23, 2018 | 32.27 | 32.65 | 31.91 | 32.49 | 1,392,659 | +0.66(+2.08%) |
Jan 22, 2018 | 31.04 | 31.97 | 30.83 | 31.83 | 963,513 | +0.94(+3.03%) |
Jan 19, 2018 | 31.02 | 31.38 | 30.62 | 30.89 | 1,929,771 | -0.52(-1.65%) |
Jan 18, 2018 | 31.33 | 31.80 | 30.88 | 31.41 | 1,100,586 | -0.02(-0.06%) |
Jan 17, 2018 | 31.51 | 31.80 | 31.03 | 31.43 | 1,002,951 | +0.03(+0.09%) |
Jan 16, 2018 | 32.20 | 32.63 | 31.33 | 31.40 | 2,044,133 | -0.56(-1.74%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.27 | 32.59 | 31.21 | 31.94 | 1,646,337 | +0.88(+2.83%) |
Jan 10, 2018 | 30.86 | 31.19 | 30.72 | 31.06 | 925,145 | +0.26(+0.86%) |
Jan 09, 2018 | 31.46 | 31.64 | 30.75 | 30.79 | 1,150,619 | -0.61(-1.96%) |
Jan 08, 2018 | 30.87 | 31.55 | 30.61 | 31.41 | 1,220,129 | +0.62(+2.03%) |
Jan 05, 2018 | 31.25 | 31.49 | 30.72 | 30.78 | 1,133,776 | -0.68(-2.17%) |
Jan 04, 2018 | 31.18 | 31.57 | 30.73 | 31.47 | 981,467 | +0.32(+1.03%) |
Jan 03, 2018 | 30.94 | 31.49 | 30.94 | 31.15 | 1,019,224 | +0.32(+1.04%) |
Jan 02, 2018 | 30.64 | 30.77 | 30.55 | 30.82 | 1,141,280 | +0.45(+1.48%) |
Dec 29, 2017 | 30.38 | 30.38 | 30.38 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.37 | 30.65 | 30.32 | 30.56 | 954,955 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.70 | 30.03 | 30.37 | 955,792 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.44 | 30.59 | 864,974 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.97 | 28.98 | 29.50 | 812,987 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,036 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,000 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.74 | 26.83 | 690,983 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,802 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,015 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.31 | 26.32 | 950,402 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,406,849 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.74 | 857,714 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,476 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,891,921 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,349 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,268 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.89 | 27.21 | 27.21 | 887,059 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,017 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,289 | +0.53(+1.89%) |
Nov 30, 2017 | 27.50 | 28.40 | 27.36 | 27.91 | 1,308,768 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,647 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,865 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,455 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.48 | 27.67 | 432,422 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,884 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,494 | +0.52(+1.96%) |
Nov 20, 2017 | 26.28 | 26.47 | 25.62 | 26.37 | 1,042,442 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.31 | 26.40 | 1,003,600 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.72 | 26.17 | 26.33 | 971,224 | -0.10(-0.37%) |
Nov 15, 2017 | 26.73 | 26.74 | 26.13 | 26.42 | 1,584,134 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,800 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.73 | 27.53 | 27.56 | 1,893,742 | -0.57(-2.01%) |
Nov 10, 2017 | 27.91 | 28.30 | 27.72 | 28.13 | 1,585,795 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.91 | 1,595,957 | +0.60(+2.22%) |
Nov 08, 2017 | 27.50 | 27.91 | 27.01 | 27.30 | 1,687,439 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.77 | 27.37 | 27.63 | 3,786,240 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.51 | 1,985,439 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.72 | 25.85 | 26.35 | 1,354,790 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,864 | -0.33(-1.26%) |
Nov 01, 2017 | 26.26 | 26.55 | 26.04 | 26.40 | 1,656,118 | +0.50(+1.92%) |
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.91 | 1,479,473 | +0.49(+1.92%) |
Oct 30, 2017 | 25.11 | 25.74 | 25.06 | 25.42 | 1,924,660 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,664 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,672 | +0.00(+0.00%) |
Oct 25, 2017 | 24.29 | 24.48 | 23.69 | 24.13 | 1,384,924 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,350 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,802 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,247 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,400 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,292 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,098,956 | -0.05(-0.19%) |
Oct 16, 2017 | 25.49 | 25.93 | 25.49 | 25.90 | 1,225,524 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,848 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,710 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,147,933 | +0.26(+1.05%) |
Oct 10, 2017 | 25.92 | 25.98 | 25.10 | 25.11 | 1,961,800 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.52 | 1,186,078 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,509 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.32 | 25.19 | 25.84 | 11,101,167 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,236 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,002 | +0.48(+1.80%) |
Oct 02, 2017 | 25.95 | 26.63 | 25.70 | 26.52 | 1,163,454 | +0.03(+0.11%) |
Sep 29, 2017 | 26.49 | 26.80 | 26.33 | 26.49 | 1,074,390 | -0.19(-0.69%) |
Sep 28, 2017 | 26.68 | 27.11 | 26.45 | 26.68 | 1,396,220 | -0.01(-0.04%) |
Sep 27, 2017 | 26.52 | 26.89 | 26.03 | 26.69 | 1,294,810 | +0.35(+1.33%) |
Sep 26, 2017 | 26.00 | 26.63 | 25.87 | 26.34 | 1,579,383 | +0.22(+0.86%) |
Sep 25, 2017 | 25.30 | 26.32 | 25.25 | 26.11 | 1,696,581 | +1.26(+5.07%) |
Sep 22, 2017 | 24.97 | 25.19 | 24.81 | 24.85 | 830,511 | -0.21(-0.82%) |
Sep 21, 2017 | 24.72 | 25.08 | 24.37 | 25.06 | 948,995 | +0.26(+1.06%) |
Sep 20, 2017 | 24.34 | 25.00 | 24.20 | 24.79 | 1,059,095 | +0.65(+2.71%) |
Sep 19, 2017 | 24.23 | 24.47 | 23.87 | 24.14 | 1,017,507 | -0.01(-0.04%) |
Sep 18, 2017 | 23.64 | 24.19 | 23.61 | 24.15 | 1,141,102 | +0.35(+1.48%) |
Sep 15, 2017 | 23.47 | 23.85 | 23.24 | 23.80 | 2,159,056 | +0.44(+1.88%) |
Sep 14, 2017 | 23.64 | 23.97 | 23.09 | 23.36 | 1,589,661 | -0.07(-0.29%) |
Sep 13, 2017 | 22.80 | 23.69 | 22.72 | 23.43 | 1,771,523 | +0.71(+3.14%) |
Sep 12, 2017 | 22.59 | 23.16 | 22.50 | 22.72 | 1,352,494 | +0.23(+1.04%) |
Sep 11, 2017 | 22.54 | 22.92 | 22.32 | 22.48 | 1,056,324 | +0.03(+0.13%) |
Sep 08, 2017 | 23.53 | 23.53 | 22.33 | 22.45 | 1,185,519 | -1.16(-4.92%) |
Sep 07, 2017 | 23.73 | 23.78 | 23.08 | 23.61 | 1,294,584 | -0.23(-0.98%) |
Sep 06, 2017 | 23.38 | 23.89 | 23.26 | 23.85 | 1,316,940 | +0.64(+2.78%) |
Sep 05, 2017 | 23.57 | 23.75 | 22.97 | 23.20 | 1,056,056 | -0.14(-0.59%) |
Sep 01, 2017 | 23.09 | 23.19 | 22.76 | 23.34 | 944,430 | +0.33(+1.44%) |
Aug 31, 2017 | 22.63 | 23.17 | 22.49 | 23.01 | 1,047,709 | +0.62(+2.79%) |
Aug 30, 2017 | 22.25 | 22.51 | 21.97 | 22.38 | 929,286 | -0.02(-0.09%) |
Aug 29, 2017 | 22.48 | 22.69 | 22.07 | 22.40 | 718,858 | -0.28(-1.25%) |
Aug 28, 2017 | 22.77 | 22.82 | 22.11 | 22.69 | 715,315 | -0.09(-0.39%) |
Aug 25, 2017 | 22.81 | 22.95 | 22.69 | 22.77 | 499,795 | +0.08(+0.34%) |
Aug 24, 2017 | 22.55 | 22.93 | 22.50 | 22.70 | 687,154 | -0.06(-0.26%) |
Aug 23, 2017 | 22.54 | 23.11 | 22.47 | 22.75 | 798,059 | +0.09(+0.39%) |
Aug 22, 2017 | 22.60 | 22.83 | 22.51 | 22.67 | 605,339 | +0.21(+0.96%) |
Aug 21, 2017 | 22.64 | 22.64 | 22.24 | 22.45 | 963,869 | -0.22(-0.99%) |
Aug 18, 2017 | 22.29 | 22.98 | 22.26 | 22.68 | 1,215,075 | +0.37(+1.66%) |
Aug 17, 2017 | 22.66 | 23.33 | 22.31 | 22.31 | 1,143,610 | -0.68(-2.97%) |
Aug 16, 2017 | 23.14 | 23.41 | 22.73 | 22.99 | 715,395 | -0.17(-0.72%) |
Aug 15, 2017 | 22.94 | 23.20 | 22.57 | 23.15 | 890,393 | +0.14(+0.59%) |
Aug 14, 2017 | 23.69 | 23.73 | 22.94 | 23.02 | 1,224,752 | -0.64(-2.72%) |
Aug 11, 2017 | 23.40 | 23.92 | 23.32 | 23.66 | 1,235,130 | +0.08(+0.33%) |
Aug 10, 2017 | 23.84 | 24.17 | 23.57 | 23.58 | 1,597,316 | -0.11(-0.45%) |
Aug 09, 2017 | 23.28 | 23.75 | 23.28 | 23.69 | 1,244,842 | +0.56(+2.40%) |
Aug 08, 2017 | 23.11 | 23.83 | 23.04 | 23.13 | 2,135,612 | -0.08(-0.34%) |
Aug 07, 2017 | 22.80 | 23.32 | 22.66 | 23.21 | 1,776,301 | +0.36(+1.58%) |
Aug 04, 2017 | 21.37 | 22.91 | 21.37 | 22.85 | 2,083,980 | +1.52(+7.14%) |
Aug 03, 2017 | 23.66 | 23.96 | 21.28 | 21.33 | 2,952,329 | -2.13(-9.07%) |
Aug 02, 2017 | 23.15 | 23.58 | 22.75 | 23.46 | 1,590,259 | +0.04(+0.17%) |
Aug 01, 2017 | 23.67 | 23.75 | 23.25 | 23.42 | 1,490,521 | -0.25(-1.07%) |
Jul 31, 2017 | 24.05 | 24.19 | 23.59 | 23.67 | 1,539,254 | -0.47(-1.94%) |
Jul 28, 2017 | 23.97 | 24.47 | 23.93 | 24.14 | 996,129 | +0.11(+0.45%) |
Jul 27, 2017 | 23.76 | 24.08 | 23.52 | 24.03 | 1,167,569 | +0.43(+1.82%) |
Jul 26, 2017 | 24.03 | 24.42 | 23.59 | 23.60 | 1,710,528 | -0.12(-0.49%) |
Jul 25, 2017 | 23.24 | 24.00 | 23.20 | 23.72 | 1,825,212 | +0.97(+4.25%) |
Jul 24, 2017 | 22.55 | 23.09 | 22.38 | 22.75 | 1,700,294 | +0.34(+1.52%) |
Jul 21, 2017 | 22.83 | 23.06 | 22.26 | 22.41 | 2,216,528 | -0.14(-0.61%) |
Jul 20, 2017 | 23.04 | 23.33 | 22.50 | 22.55 | 1,267,163 | -0.37(-1.62%) |
Jul 19, 2017 | 21.93 | 23.09 | 21.92 | 22.92 | 1,489,350 | +0.85(+3.85%) |
Jul 18, 2017 | 22.69 | 22.76 | 21.86 | 22.07 | 1,300,845 | -0.33(-1.48%) |
Jul 17, 2017 | 22.17 | 22.60 | 22.17 | 22.40 | 1,212,080 | +0.20(+0.88%) |
Jul 14, 2017 | 22.04 | 22.40 | 21.85 | 22.21 | 1,600,025 | +0.22(+1.02%) |
Jul 13, 2017 | 21.52 | 22.00 | 21.35 | 21.98 | 1,710,475 | +0.48(+2.22%) |
Jul 12, 2017 | 21.72 | 22.18 | 21.26 | 21.51 | 2,265,693 | +0.09(+0.41%) |
Jul 11, 2017 | 21.16 | 21.48 | 20.77 | 21.42 | 1,526,869 | +0.29(+1.39%) |
Jul 10, 2017 | 20.54 | 21.31 | 20.38 | 21.12 | 1,011,782 | +0.52(+2.51%) |
Jul 07, 2017 | 20.25 | 20.71 | 20.02 | 20.61 | 1,486,165 | +0.06(+0.29%) |
Jul 06, 2017 | 21.16 | 21.53 | 20.48 | 20.55 | 1,799,625 | -0.44(-2.09%) |
Jul 05, 2017 | 21.10 | 21.21 | 20.56 | 20.99 | 1,753,419 | -0.46(-2.14%) |
Jul 03, 2017 | 21.00 | 21.52 | 20.99 | 21.45 | 731,949 | +0.60(+2.85%) |
Jun 30, 2017 | 20.66 | 21.12 | 20.26 | 20.85 | 1,710,522 | +0.35(+1.71%) |
Jun 29, 2017 | 20.17 | 20.67 | 20.08 | 20.50 | 2,574,073 | +0.38(+1.89%) |
Jun 28, 2017 | 19.87 | 20.45 | 19.64 | 20.12 | 1,528,352 | +0.31(+1.58%) |
Jun 27, 2017 | 20.20 | 20.28 | 19.81 | 19.81 | 1,476,547 | -0.24(-1.22%) |
Jun 26, 2017 | 20.31 | 20.39 | 19.80 | 20.05 | 1,807,394 | -0.19(-0.92%) |
Jun 23, 2017 | 20.10 | 20.35 | 19.83 | 20.24 | 2,487,612 | +0.16(+0.78%) |
Jun 22, 2017 | 20.73 | 21.08 | 20.05 | 20.08 | 2,271,201 | -0.55(-2.65%) |
Jun 21, 2017 | 21.02 | 21.50 | 20.38 | 20.63 | 2,279,713 | -0.59(-2.76%) |
Jun 20, 2017 | 20.49 | 21.37 | 20.23 | 21.21 | 2,211,907 | +0.25(+1.21%) |
Jun 19, 2017 | 21.14 | 21.19 | 20.70 | 20.96 | 1,455,088 | -0.14(-0.65%) |
Jun 16, 2017 | 21.02 | 21.28 | 20.65 | 21.10 | 2,991,625 | +0.02(+0.09%) |
Jun 15, 2017 | 22.22 | 22.59 | 20.92 | 21.08 | 2,031,321 | -1.35(-6.01%) |
Jun 14, 2017 | 23.07 | 23.17 | 22.05 | 22.42 | 2,261,332 | -0.85(-3.65%) |
Jun 13, 2017 | 22.88 | 23.39 | 22.60 | 23.27 | 1,780,897 | +0.42(+1.84%) |
Jun 12, 2017 | 22.73 | 23.10 | 22.28 | 22.85 | 2,889,802 | +0.26(+1.17%) |
Jun 09, 2017 | 21.83 | 22.80 | 21.64 | 22.59 | 2,304,671 | +0.86(+3.95%) |
Jun 08, 2017 | 21.52 | 21.97 | 21.30 | 21.73 | 2,573,157 | +0.01(+0.05%) |
Jun 07, 2017 | 22.78 | 23.16 | 21.60 | 21.72 | 2,724,578 | -1.35(-5.84%) |
Jun 06, 2017 | 22.18 | 23.09 | 22.00 | 23.07 | 1,688,878 | +0.73(+3.28%) |
Jun 05, 2017 | 22.39 | 22.65 | 22.20 | 22.33 | 1,738,522 | -0.28(-1.25%) |
Jun 02, 2017 | 22.79 | 22.89 | 22.14 | 22.62 | 2,625,025 | -0.26(-1.15%) |
Jun 01, 2017 | 22.33 | 23.31 | 22.11 | 22.88 | 17,220,038 | +0.64(+2.90%) |
May 31, 2017 | 22.67 | 23.03 | 22.00 | 22.24 | 2,802,831 | -0.79(-3.43%) |
May 30, 2017 | 23.10 | 23.42 | 22.85 | 23.03 | 3,325,150 | -0.28(-1.21%) |
May 26, 2017 | 23.08 | 23.70 | 22.91 | 23.31 | 4,826,983 | +1.16(+5.24%) |
May 25, 2017 | 22.69 | 23.43 | 21.83 | 22.15 | 1,392,716 | -0.76(-3.32%) |
May 24, 2017 | 23.19 | 23.85 | 22.86 | 22.91 | 1,049,760 | -0.53(-2.25%) |
May 23, 2017 | 23.40 | 23.55 | 23.13 | 23.44 | 871,443 | +0.11(+0.46%) |
May 22, 2017 | 23.93 | 24.03 | 23.26 | 23.33 | 1,234,617 | -0.43(-1.81%) |
May 19, 2017 | 22.84 | 23.83 | 22.78 | 23.76 | 1,390,030 | +1.06(+4.69%) |
May 18, 2017 | 22.49 | 23.23 | 22.44 | 22.70 | 1,246,220 | -0.07(-0.30%) |
May 17, 2017 | 22.72 | 23.14 | 22.58 | 22.76 | 1,641,094 | -0.27(-1.19%) |
May 16, 2017 | 23.38 | 23.50 | 22.74 | 23.04 | 1,252,596 | -0.11(-0.46%) |
May 15, 2017 | 23.81 | 24.02 | 23.02 | 23.14 | 1,057,061 | +0.21(+0.94%) |
May 12, 2017 | 23.11 | 23.38 | 22.80 | 22.93 | 1,354,030 | -0.24(-1.05%) |
May 11, 2017 | 23.84 | 24.00 | 23.14 | 23.17 | 1,231,935 | -0.55(-2.30%) |
May 10, 2017 | 23.67 | 24.11 | 23.31 | 23.72 | 2,625,367 | +0.51(+2.19%) |
May 09, 2017 | 23.39 | 23.50 | 22.85 | 23.21 | 1,826,001 | -0.08(-0.34%) |
May 08, 2017 | 22.85 | 23.48 | 22.63 | 23.29 | 2,098,178 | +0.45(+1.97%) |
May 05, 2017 | 21.76 | 22.84 | 21.54 | 22.84 | 2,324,648 | +1.29(+5.98%) |
May 04, 2017 | 21.67 | 22.62 | 20.78 | 21.55 | 3,832,278 | +0.20(+0.96%) |
May 03, 2017 | 20.81 | 21.52 | 20.56 | 21.35 | 1,673,496 | +0.44(+2.10%) |
May 02, 2017 | 21.24 | 21.72 | 20.75 | 20.91 | 1,242,822 | -0.27(-1.29%) |
May 01, 2017 | 21.11 | 21.41 | 20.80 | 21.18 | 1,178,121 | +0.03(+0.14%) |
Apr 28, 2017 | 21.67 | 21.67 | 21.01 | 21.15 | 930,807 | -0.24(-1.14%) |
Apr 27, 2017 | 21.92 | 21.92 | 20.99 | 21.40 | 1,150,177 | -0.84(-3.77%) |
Apr 26, 2017 | 21.95 | 22.73 | 21.95 | 22.24 | 1,784,153 | +0.06(+0.26%) |
Apr 25, 2017 | 22.24 | 21.31 | 22.18 | 1,601,355 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.53 | 21.60 | 21.12 | 21.50 | 2,186,474 | +0.26(+1.24%) |
Apr 21, 2017 | 20.87 | 21.38 | 20.71 | 21.23 | 1,840,007 | +0.33(+1.59%) |
Apr 20, 2017 | 20.81 | 21.18 | 20.66 | 20.90 | 1,158,413 | +0.20(+0.94%) |
Apr 19, 2017 | 21.74 | 21.93 | 20.68 | 20.71 | 2,066,528 | -0.97(-4.46%) |
Apr 18, 2017 | 21.77 | 22.12 | 21.43 | 21.67 | 1,274,473 | -0.45(-2.03%) |
Apr 17, 2017 | 21.83 | 22.14 | 21.63 | 22.12 | 982,658 | +0.30(+1.39%) |
Apr 13, 2017 | 22.85 | 22.92 | 21.71 | 21.82 | 1,432,545 | -0.93(-4.08%) |
Apr 12, 2017 | 23.47 | 23.70 | 22.69 | 22.74 | 1,261,721 | -0.77(-3.28%) |
Apr 11, 2017 | 23.46 | 23.76 | 23.29 | 23.52 | 923,096 | -0.02(-0.08%) |
Apr 10, 2017 | 23.29 | 23.68 | 23.18 | 23.54 | 671,724 | +0.42(+1.82%) |
Apr 07, 2017 | 23.50 | 23.63 | 23.08 | 23.12 | 1,237,466 | -0.37(-1.58%) |
Apr 06, 2017 | 23.35 | 23.79 | 23.18 | 23.49 | 1,236,525 | +0.23(+1.01%) |
Apr 05, 2017 | 23.54 | 24.02 | 23.04 | 23.25 | 3,220,172 | -0.16(-0.67%) |
Apr 04, 2017 | 23.12 | 23.56 | 22.98 | 23.41 | 1,023,123 | +0.30(+1.31%) |
Apr 03, 2017 | 23.25 | 23.36 | 22.57 | 23.11 | 971,345 | -0.11(-0.46%) |
Mar 31, 2017 | 22.71 | 23.29 | 22.71 | 23.21 | 1,071,742 | +0.35(+1.54%) |
Mar 30, 2017 | 22.84 | 23.18 | 22.54 | 22.86 | 1,475,467 | +0.10(+0.43%) |
Mar 29, 2017 | 22.17 | 22.78 | 22.04 | 22.76 | 1,426,207 | +0.48(+2.15%) |
Mar 28, 2017 | 21.68 | 22.36 | 21.60 | 22.29 | 1,513,341 | +0.63(+2.93%) |
Mar 27, 2017 | 20.75 | 21.74 | 20.64 | 21.65 | 1,548,674 | +0.34(+1.60%) |
Mar 24, 2017 | 21.49 | 21.65 | 21.12 | 21.31 | 1,856,875 | -0.01(-0.05%) |
Mar 23, 2017 | 21.49 | 21.62 | 20.79 | 21.32 | 2,321,146 | -0.23(-1.09%) |
Mar 22, 2017 | 21.80 | 22.33 | 21.34 | 21.55 | 1,364,415 | -0.56(-2.52%) |
Mar 21, 2017 | 22.60 | 22.91 | 22.03 | 22.11 | 1,531,477 | -0.39(-1.73%) |
Mar 20, 2017 | 22.21 | 22.61 | 22.01 | 22.50 | 1,268,467 | -0.04(-0.17%) |
Mar 17, 2017 | 22.81 | 23.00 | 22.40 | 22.54 | 1,867,863 | -0.16(-0.69%) |
Mar 16, 2017 | 23.35 | 23.35 | 22.50 | 22.70 | 1,103,675 | -0.61(-2.60%) |
Mar 15, 2017 | 22.85 | 23.42 | 22.62 | 23.30 | 1,860,499 | +0.94(+4.19%) |
Mar 14, 2017 | 22.11 | 22.51 | 21.68 | 22.36 | 1,207,151 | -0.20(-0.91%) |
Mar 13, 2017 | 23.07 | 22.36 | 22.57 | 1,315,038 | -0.19(-0.81%) | |
Mar 10, 2017 | 23.14 | 23.29 | 22.40 | 22.75 | 1,363,455 | -0.19(-0.81%) |
Mar 09, 2017 | 21.98 | 23.04 | 21.68 | 22.94 | 2,074,196 | +0.95(+4.30%) |
Mar 08, 2017 | 23.15 | 23.41 | 21.95 | 21.99 | 1,674,221 | -1.37(-5.85%) |
Mar 07, 2017 | 23.53 | 23.75 | 22.74 | 23.36 | 1,481,419 | -0.08(-0.33%) |
Mar 06, 2017 | 23.35 | 23.52 | 22.99 | 23.44 | 1,352,785 | +0.12(+0.50%) |
Mar 03, 2017 | 23.66 | 23.87 | 23.16 | 23.32 | 897,008 | -0.19(-0.79%) |
Mar 02, 2017 | 24.36 | 24.45 | 23.49 | 23.51 | 810,947 | -0.86(-3.52%) |
Mar 01, 2017 | 23.92 | 24.44 | 23.71 | 24.36 | 1,433,110 | +0.88(+3.74%) |
Feb 28, 2017 | 23.69 | 23.87 | 23.32 | 23.49 | 1,433,145 | -0.48(-2.00%) |
Feb 27, 2017 | 24.05 | 24.30 | 23.80 | 23.96 | 1,445,540 | +0.14(+0.57%) |
Feb 24, 2017 | 24.35 | 24.45 | 23.73 | 23.83 | 1,921,662 | -0.86(-3.48%) |
Feb 23, 2017 | 24.91 | 25.91 | 24.32 | 24.69 | 1,880,946 | -0.25(-1.02%) |
Feb 22, 2017 | 25.80 | 26.14 | 24.92 | 24.94 | 1,720,378 | -1.15(-4.41%) |
Feb 21, 2017 | 26.54 | 26.71 | 26.08 | 26.09 | 1,812,707 | -0.06(-0.22%) |
Feb 17, 2017 | 26.15 | 26.15 | 26.15 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.64 | 26.91 | 26.13 | 26.21 | 683,939 | -0.39(-1.47%) |
Feb 15, 2017 | 26.08 | 26.79 | 26.00 | 26.60 | 794,774 | +0.28(+1.08%) |
Feb 14, 2017 | 26.28 | 26.37 | 25.93 | 26.32 | 1,177,016 | +0.09(+0.34%) |
Feb 13, 2017 | 26.45 | 26.75 | 26.08 | 26.23 | 664,521 | -0.37(-1.39%) |
Feb 10, 2017 | 26.81 | 27.03 | 26.44 | 26.60 | 787,531 | +0.30(+1.15%) |
Feb 09, 2017 | 26.09 | 26.49 | 25.90 | 26.30 | 749,788 | +0.66(+2.59%) |
Feb 08, 2017 | 26.08 | 26.44 | 25.28 | 25.63 | 1,857,213 | -0.80(-3.03%) |
Feb 07, 2017 | 26.77 | 27.06 | 26.04 | 26.43 | 1,192,099 | -0.62(-2.31%) |
Feb 06, 2017 | 27.78 | 27.82 | 26.81 | 27.06 | 1,099,835 | -0.71(-2.57%) |
Feb 03, 2017 | 26.35 | 27.80 | 26.35 | 27.77 | 1,886,755 | +2.09(+8.13%) |
Feb 02, 2017 | 25.54 | 25.87 | 24.84 | 25.68 | 1,211,110 | +0.29(+1.15%) |