Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.43 | 39.43 | 39.43 | 0 | -0.42(-1.04%) | |
Dec 28, 2017 | 39.62 | 39.87 | 39.49 | 39.84 | 580,645 | +0.24(+0.61%) |
Dec 27, 2017 | 39.49 | 39.81 | 39.36 | 39.60 | 504,785 | +0.24(+0.61%) |
Dec 26, 2017 | 39.34 | 39.47 | 39.23 | 39.36 | 599,735 | -0.12(-0.30%) |
Dec 22, 2017 | 39.68 | 39.68 | 39.42 | 39.48 | 508,302 | -0.07(-0.19%) |
Dec 21, 2017 | 39.72 | 39.92 | 39.53 | 39.55 | 1,193,924 | -0.04(-0.09%) |
Dec 20, 2017 | 39.63 | 40.01 | 39.55 | 39.59 | 1,331,969 | +0.02(+0.05%) |
Dec 19, 2017 | 39.53 | 39.61 | 39.17 | 39.57 | 2,101,964 | +0.38(+0.96%) |
Dec 18, 2017 | 39.21 | 39.49 | 39.09 | 39.20 | 2,520,937 | +0.03(+0.07%) |
Dec 15, 2017 | 38.95 | 39.30 | 38.91 | 39.17 | 1,983,750 | +0.42(+1.10%) |
Dec 14, 2017 | 38.73 | 39.17 | 38.64 | 38.74 | 1,403,589 | -0.06(-0.17%) |
Dec 13, 2017 | 39.12 | 39.24 | 38.81 | 38.81 | 1,347,332 | -0.18(-0.47%) |
Dec 12, 2017 | 39.48 | 39.48 | 38.97 | 38.99 | 1,173,628 | -0.60(-1.51%) |
Dec 11, 2017 | 39.55 | 39.70 | 39.27 | 39.59 | 958,928 | +0.21(+0.54%) |
Dec 08, 2017 | 39.41 | 39.61 | 39.33 | 39.38 | 1,029,130 | +0.14(+0.35%) |
Dec 07, 2017 | 39.24 | 39.33 | 38.93 | 39.24 | 964,402 | +0.06(+0.16%) |
Dec 06, 2017 | 39.14 | 39.40 | 38.90 | 39.18 | 824,040 | +0.05(+0.12%) |
Dec 05, 2017 | 39.36 | 39.54 | 39.06 | 39.13 | 983,934 | -0.31(-0.80%) |
Dec 04, 2017 | 40.12 | 40.17 | 39.37 | 39.44 | 1,384,364 | -0.29(-0.72%) |
Dec 01, 2017 | 39.22 | 39.79 | 39.21 | 39.73 | 1,185,759 | +0.43(+1.10%) |
Nov 30, 2017 | 39.39 | 39.55 | 39.14 | 39.30 | 1,426,778 | +0.02(+0.05%) |
Nov 29, 2017 | 38.99 | 39.39 | 38.99 | 39.28 | 1,117,304 | +0.29(+0.73%) |
Nov 28, 2017 | 38.21 | 39.13 | 38.13 | 38.99 | 1,121,237 | +0.83(+2.18%) |
Nov 27, 2017 | 38.17 | 38.29 | 37.98 | 38.16 | 1,032,771 | +0.05(+0.12%) |
Nov 24, 2017 | 37.94 | 38.15 | 37.89 | 38.12 | 303,305 | +0.33(+0.87%) |
Nov 22, 2017 | 38.06 | 38.06 | 37.75 | 37.79 | 882,941 | -0.17(-0.46%) |
Nov 21, 2017 | 38.18 | 38.33 | 37.94 | 37.96 | 1,734,788 | +0.08(+0.22%) |
Nov 20, 2017 | 37.57 | 37.94 | 37.48 | 37.88 | 1,085,368 | +0.32(+0.86%) |
Nov 17, 2017 | 37.37 | 37.71 | 37.37 | 37.56 | 1,673,331 | +0.07(+0.20%) |
Nov 16, 2017 | 36.73 | 37.54 | 36.65 | 37.48 | 2,004,222 | +0.84(+2.28%) |
Nov 15, 2017 | 36.42 | 36.86 | 35.90 | 36.65 | 2,718,201 | -0.17(-0.47%) |
Nov 14, 2017 | 37.62 | 37.89 | 36.44 | 36.82 | 6,462,875 | -2.60(-6.60%) |
Nov 13, 2017 | 39.26 | 39.51 | 39.04 | 39.43 | 1,822,019 | +0.16(+0.40%) |
Nov 10, 2017 | 39.50 | 39.56 | 39.06 | 39.27 | 1,601,228 | -0.06(-0.16%) |
Nov 09, 2017 | 39.67 | 39.67 | 39.19 | 39.33 | 1,965,061 | -0.53(-1.34%) |
Nov 08, 2017 | 39.68 | 39.92 | 39.54 | 39.87 | 959,138 | +0.07(+0.18%) |
Nov 07, 2017 | 39.88 | 40.02 | 39.51 | 39.79 | 1,014,307 | -0.18(-0.46%) |
Nov 06, 2017 | 40.12 | 40.30 | 39.87 | 39.98 | 906,446 | -0.28(-0.69%) |
Nov 03, 2017 | 40.10 | 40.27 | 40.00 | 40.25 | 709,689 | +0.23(+0.57%) |
Nov 02, 2017 | 40.01 | 40.15 | 39.83 | 40.02 | 623,980 | +0.22(+0.55%) |
Nov 01, 2017 | 40.36 | 40.59 | 39.80 | 39.80 | 1,314,730 | -0.40(-0.98%) |
Oct 31, 2017 | 40.18 | 40.48 | 39.89 | 40.20 | 888,738 | +0.21(+0.53%) |
Oct 30, 2017 | 39.97 | 40.21 | 39.90 | 39.99 | 754,607 | -0.16(-0.39%) |
Oct 27, 2017 | 39.86 | 40.14 | 39.78 | 40.14 | 498,922 | +0.30(+0.76%) |
Oct 26, 2017 | 39.57 | 39.87 | 39.56 | 39.84 | 657,358 | +0.30(+0.77%) |
Oct 25, 2017 | 39.29 | 39.55 | 39.14 | 39.54 | 753,955 | +0.19(+0.49%) |
Oct 24, 2017 | 39.24 | 39.43 | 39.18 | 39.34 | 1,002,663 | +0.03(+0.07%) |
Oct 23, 2017 | 39.72 | 39.85 | 39.24 | 39.32 | 985,993 | -0.52(-1.29%) |
Oct 20, 2017 | 39.53 | 39.89 | 39.47 | 39.83 | 728,569 | +0.42(+1.07%) |
Oct 19, 2017 | 39.51 | 39.51 | 39.13 | 39.41 | 1,181,194 | -0.12(-0.30%) |
Oct 18, 2017 | 39.51 | 39.65 | 39.35 | 39.53 | 1,370,853 | -0.01(-0.02%) |
Oct 17, 2017 | 39.18 | 39.68 | 39.14 | 39.54 | 1,657,905 | +0.40(+1.03%) |
Oct 16, 2017 | 39.40 | 40.31 | 38.77 | 39.13 | 5,001,135 | +0.18(+0.47%) |
Oct 13, 2017 | 38.98 | 39.12 | 38.87 | 38.95 | 1,112,886 | +0.15(+0.38%) |
Oct 12, 2017 | 38.56 | 38.88 | 38.50 | 38.80 | 862,310 | +0.18(+0.48%) |
Oct 11, 2017 | 38.20 | 38.83 | 38.13 | 38.62 | 1,673,847 | +0.40(+1.04%) |
Oct 10, 2017 | 38.02 | 38.40 | 38.01 | 38.22 | 1,275,701 | +0.11(+0.29%) |
Oct 09, 2017 | 38.15 | 38.15 | 37.86 | 38.11 | 908,146 | +0.00(+0.00%) |
Oct 06, 2017 | 37.89 | 38.11 | 37.77 | 38.11 | 1,046,054 | +0.24(+0.63%) |
Oct 05, 2017 | 37.88 | 38.11 | 37.84 | 37.87 | 1,297,303 | +0.03(+0.07%) |
Oct 04, 2017 | 37.80 | 37.90 | 37.65 | 37.84 | 750,117 | +0.17(+0.44%) |
Oct 03, 2017 | 37.87 | 38.02 | 37.61 | 37.68 | 827,066 | -0.04(-0.10%) |
Oct 02, 2017 | 37.25 | 37.85 | 37.14 | 37.71 | 799,466 | +0.35(+0.94%) |
Sep 29, 2017 | 37.21 | 37.42 | 37.18 | 37.37 | 1,047,933 | +0.15(+0.40%) |
Sep 28, 2017 | 37.10 | 37.24 | 37.04 | 37.22 | 522,065 | +0.13(+0.35%) |
Sep 27, 2017 | 37.52 | 37.61 | 36.85 | 37.09 | 1,453,712 | -0.17(-0.47%) |
Sep 26, 2017 | 37.48 | 37.60 | 37.08 | 37.26 | 1,065,048 | -0.27(-0.71%) |
Sep 25, 2017 | 37.74 | 37.76 | 37.46 | 37.53 | 514,095 | -0.14(-0.37%) |
Sep 22, 2017 | 37.55 | 37.76 | 37.55 | 37.67 | 916,934 | +0.13(+0.34%) |
Sep 21, 2017 | 37.22 | 37.61 | 37.13 | 37.54 | 1,102,726 | +0.32(+0.87%) |
Sep 20, 2017 | 37.08 | 37.55 | 37.08 | 37.22 | 1,080,322 | +0.17(+0.47%) |
Sep 19, 2017 | 37.21 | 37.26 | 36.86 | 37.04 | 1,254,628 | -0.12(-0.32%) |
Sep 18, 2017 | 37.30 | 37.51 | 37.08 | 37.16 | 1,383,147 | -0.07(-0.20%) |
Sep 15, 2017 | 37.32 | 37.32 | 37.06 | 37.24 | 3,151,809 | -0.05(-0.12%) |
Sep 14, 2017 | 37.68 | 37.71 | 37.27 | 37.28 | 1,471,572 | -0.52(-1.36%) |
Sep 13, 2017 | 37.53 | 37.98 | 37.46 | 37.80 | 843,101 | +0.13(+0.34%) |
Sep 12, 2017 | 37.83 | 37.95 | 37.60 | 37.67 | 1,465,501 | -0.06(-0.15%) |
Sep 11, 2017 | 37.71 | 37.98 | 37.53 | 37.72 | 2,002,224 | +0.29(+0.79%) |
Sep 08, 2017 | 37.07 | 37.56 | 36.97 | 37.43 | 1,008,409 | +0.33(+0.89%) |
Sep 07, 2017 | 37.17 | 37.18 | 36.97 | 37.10 | 1,033,141 | -0.03(-0.07%) |
Sep 06, 2017 | 37.14 | 37.33 | 37.06 | 37.13 | 1,517,831 | +0.04(+0.10%) |
Sep 05, 2017 | 37.58 | 37.72 | 36.92 | 37.09 | 1,182,175 | -0.40(-1.08%) |
Sep 01, 2017 | 37.59 | 37.76 | 37.31 | 37.49 | 670,461 | +0.06(+0.15%) |
Aug 31, 2017 | 37.04 | 37.48 | 36.85 | 37.44 | 1,122,723 | +0.60(+1.62%) |
Aug 30, 2017 | 36.87 | 37.02 | 36.81 | 36.84 | 773,678 | -0.05(-0.12%) |
Aug 29, 2017 | 36.83 | 37.06 | 36.77 | 36.89 | 948,274 | -0.17(-0.45%) |
Aug 28, 2017 | 36.80 | 37.13 | 36.72 | 37.05 | 900,852 | +0.30(+0.83%) |
Aug 25, 2017 | 36.71 | 36.96 | 36.61 | 36.75 | 890,038 | +0.12(+0.33%) |
Aug 24, 2017 | 36.45 | 36.85 | 36.28 | 36.63 | 1,258,931 | +0.31(+0.86%) |
Aug 23, 2017 | 36.42 | 36.44 | 36.20 | 36.32 | 1,016,417 | -0.23(-0.63%) |
Aug 22, 2017 | 35.94 | 36.62 | 35.92 | 36.55 | 1,280,173 | +0.65(+1.82%) |
Aug 21, 2017 | 35.95 | 36.09 | 35.78 | 35.89 | 863,839 | -0.06(-0.18%) |
Aug 18, 2017 | 35.67 | 36.15 | 35.64 | 35.96 | 1,438,097 | +0.16(+0.44%) |
Aug 17, 2017 | 36.22 | 36.42 | 35.79 | 35.80 | 1,307,350 | -0.40(-1.12%) |
Aug 16, 2017 | 36.05 | 36.38 | 35.93 | 36.21 | 585,588 | +0.12(+0.33%) |
Aug 15, 2017 | 36.15 | 36.17 | 35.87 | 36.09 | 956,412 | -0.03(-0.08%) |
Aug 14, 2017 | 36.35 | 36.40 | 36.10 | 36.11 | 887,575 | +0.00(+0.01%) |
Aug 11, 2017 | 35.23 | 36.17 | 35.23 | 36.11 | 1,153,762 | +0.00(+0.00%) |
Aug 10, 2017 | 36.50 | 36.73 | 36.02 | 36.11 | 1,464,449 | -0.65(-1.77%) |
Aug 09, 2017 | 36.66 | 36.79 | 36.16 | 36.76 | 2,254,923 | -0.04(-0.10%) |
Aug 08, 2017 | 35.77 | 37.14 | 35.30 | 36.80 | 2,342,892 | +0.28(+0.75%) |
Aug 07, 2017 | 36.62 | 36.68 | 36.42 | 36.52 | 1,870,305 | -0.10(-0.28%) |
Aug 04, 2017 | 36.84 | 36.88 | 36.60 | 36.62 | 498,819 | -0.14(-0.37%) |
Aug 03, 2017 | 36.95 | 37.18 | 36.65 | 36.76 | 879,920 | -0.10(-0.27%) |
Aug 02, 2017 | 37.00 | 37.07 | 36.62 | 36.86 | 563,291 | -0.17(-0.47%) |
Aug 01, 2017 | 36.73 | 37.18 | 36.73 | 37.04 | 1,131,663 | +0.46(+1.25%) |
Jul 31, 2017 | 36.29 | 36.61 | 36.18 | 36.58 | 2,350,463 | +0.39(+1.07%) |
Jul 28, 2017 | 36.46 | 36.65 | 36.15 | 36.19 | 926,928 | -0.34(-0.93%) |
Jul 27, 2017 | 36.66 | 36.66 | 36.35 | 36.53 | 642,923 | -0.06(-0.18%) |
Jul 26, 2017 | 36.94 | 36.95 | 36.55 | 36.60 | 1,728,531 | -0.36(-0.97%) |
Jul 25, 2017 | 37.20 | 37.30 | 36.92 | 36.96 | 1,052,486 | -0.20(-0.54%) |
Jul 24, 2017 | 37.19 | 37.29 | 36.96 | 37.16 | 520,768 | -0.06(-0.15%) |
Jul 21, 2017 | 37.16 | 37.27 | 37.00 | 37.21 | 745,795 | -0.12(-0.32%) |
Jul 20, 2017 | 37.37 | 37.45 | 37.15 | 37.33 | 792,400 | -0.04(-0.10%) |
Jul 19, 2017 | 37.22 | 37.41 | 37.19 | 37.37 | 882,734 | +0.27(+0.72%) |
Jul 18, 2017 | 37.34 | 37.42 | 36.96 | 37.10 | 730,345 | -0.26(-0.69%) |
Jul 17, 2017 | 37.14 | 37.36 | 37.00 | 37.36 | 1,092,440 | +0.29(+0.79%) |
Jul 14, 2017 | 36.83 | 37.21 | 36.76 | 37.07 | 1,493,904 | +0.16(+0.42%) |
Jul 13, 2017 | 37.09 | 37.12 | 36.65 | 36.91 | 1,185,211 | -0.13(-0.35%) |
Jul 12, 2017 | 36.68 | 37.23 | 36.58 | 37.04 | 1,313,580 | +0.59(+1.61%) |
Jul 11, 2017 | 36.67 | 36.67 | 36.22 | 36.45 | 2,547,310 | -0.34(-0.92%) |
Jul 10, 2017 | 36.99 | 37.21 | 36.62 | 36.79 | 1,738,529 | -0.14(-0.37%) |
Jul 07, 2017 | 36.83 | 36.96 | 36.69 | 36.93 | 1,609,030 | +0.33(+0.90%) |
Jul 06, 2017 | 37.17 | 37.27 | 36.59 | 36.60 | 1,871,188 | -0.96(-2.57%) |
Jul 05, 2017 | 37.74 | 37.79 | 37.29 | 37.56 | 1,243,555 | -0.13(-0.34%) |
Jul 03, 2017 | 37.77 | 37.79 | 37.59 | 37.69 | 436,204 | +0.08(+0.22%) |
Jun 30, 2017 | 37.52 | 37.75 | 37.40 | 37.61 | 1,239,775 | +0.27(+0.71%) |
Jun 29, 2017 | 37.79 | 37.79 | 37.14 | 37.34 | 671,312 | -0.40(-1.07%) |
Jun 28, 2017 | 37.81 | 37.93 | 37.65 | 37.74 | 1,309,681 | +0.12(+0.32%) |
Jun 27, 2017 | 38.10 | 38.29 | 37.63 | 37.63 | 1,009,292 | -0.44(-1.16%) |
Jun 26, 2017 | 38.16 | 38.27 | 37.95 | 38.07 | 1,016,216 | +0.02(+0.05%) |
Jun 23, 2017 | 37.66 | 38.14 | 37.62 | 38.05 | 2,799,174 | +0.43(+1.15%) |
Jun 22, 2017 | 37.77 | 37.85 | 37.52 | 37.62 | 1,339,189 | -0.09(-0.24%) |
Jun 21, 2017 | 37.64 | 37.85 | 37.58 | 37.71 | 2,439,121 | +0.06(+0.17%) |
Jun 20, 2017 | 37.52 | 37.66 | 37.39 | 37.64 | 3,072,468 | +0.00(+0.00%) |
Jun 19, 2017 | 37.53 | 37.73 | 37.20 | 37.64 | 1,694,370 | +0.17(+0.44%) |
Jun 16, 2017 | 37.39 | 37.59 | 37.19 | 37.48 | 1,663,831 | +0.23(+0.62%) |
Jun 15, 2017 | 36.81 | 37.36 | 36.76 | 37.25 | 1,826,514 | +0.16(+0.42%) |
Jun 14, 2017 | 36.88 | 37.18 | 36.85 | 37.09 | 1,896,907 | +0.36(+0.97%) |
Jun 13, 2017 | 36.66 | 36.81 | 36.39 | 36.73 | 1,540,841 | +0.19(+0.53%) |
Jun 12, 2017 | 36.29 | 36.71 | 36.27 | 36.54 | 1,727,967 | +0.26(+0.71%) |
Jun 09, 2017 | 36.29 | 36.37 | 36.13 | 36.29 | 1,705,479 | -0.03(-0.08%) |
Jun 08, 2017 | 36.29 | 36.38 | 36.05 | 36.31 | 1,500,961 | +0.04(+0.10%) |
Jun 07, 2017 | 35.98 | 36.34 | 35.77 | 36.28 | 2,011,198 | +0.46(+1.28%) |
Jun 06, 2017 | 35.73 | 35.93 | 35.61 | 35.82 | 2,027,901 | +0.10(+0.28%) |
Jun 05, 2017 | 35.45 | 35.77 | 35.45 | 35.72 | 1,677,972 | +0.12(+0.34%) |
Jun 02, 2017 | 35.58 | 35.66 | 35.28 | 35.60 | 1,258,224 | +0.12(+0.34%) |
Jun 01, 2017 | 34.32 | 35.49 | 34.26 | 35.48 | 2,117,585 | +1.28(+3.76%) |
May 31, 2017 | 34.03 | 34.25 | 33.93 | 34.19 | 2,047,646 | +0.21(+0.62%) |
May 30, 2017 | 33.91 | 34.10 | 33.84 | 33.98 | 921,388 | +0.00(+0.00%) |
May 26, 2017 | 33.96 | 34.07 | 33.90 | 33.98 | 1,146,343 | -0.01(-0.03%) |
May 25, 2017 | 34.00 | 34.21 | 33.90 | 33.99 | 800,749 | +0.08(+0.24%) |
May 24, 2017 | 33.68 | 34.07 | 33.61 | 33.91 | 1,049,603 | +0.21(+0.63%) |
May 23, 2017 | 33.87 | 33.96 | 33.65 | 33.70 | 983,623 | -0.14(-0.41%) |
May 22, 2017 | 33.67 | 33.90 | 33.62 | 33.84 | 1,225,200 | +0.25(+0.74%) |
May 19, 2017 | 33.61 | 33.78 | 33.57 | 33.59 | 1,402,918 | -0.03(-0.08%) |
May 18, 2017 | 33.57 | 33.77 | 33.40 | 33.61 | 917,730 | +0.10(+0.30%) |
May 17, 2017 | 33.67 | 33.89 | 33.50 | 33.51 | 974,019 | -0.38(-1.11%) |
May 16, 2017 | 34.00 | 34.01 | 33.65 | 33.89 | 1,246,907 | -0.10(-0.30%) |
May 15, 2017 | 33.73 | 34.10 | 33.65 | 33.99 | 1,842,159 | +0.29(+0.85%) |
May 12, 2017 | 33.93 | 33.93 | 33.69 | 33.70 | 937,540 | -0.27(-0.78%) |
May 11, 2017 | 34.11 | 34.18 | 33.85 | 33.97 | 1,511,517 | -0.19(-0.56%) |
May 10, 2017 | 34.42 | 35.03 | 34.10 | 34.16 | 1,932,840 | -0.06(-0.19%) |
May 09, 2017 | 33.17 | 34.23 | 33.17 | 34.23 | 2,547,647 | +1.02(+3.09%) |
May 08, 2017 | 33.54 | 33.60 | 33.19 | 33.20 | 2,860,109 | -0.40(-1.20%) |
May 05, 2017 | 33.48 | 33.66 | 33.35 | 33.60 | 1,382,666 | +0.25(+0.74%) |
May 04, 2017 | 33.48 | 33.54 | 33.25 | 33.36 | 737,627 | -0.05(-0.16%) |
May 03, 2017 | 33.50 | 33.51 | 33.15 | 33.41 | 1,324,192 | -0.05(-0.14%) |
May 02, 2017 | 33.48 | 33.51 | 33.20 | 33.46 | 1,619,163 | +0.05(+0.14%) |
May 01, 2017 | 33.45 | 33.61 | 33.26 | 33.41 | 1,232,893 | -0.01(-0.03%) |
Apr 28, 2017 | 33.55 | 33.55 | 33.09 | 33.42 | 1,038,468 | -0.08(-0.25%) |
Apr 27, 2017 | 33.58 | 33.69 | 33.45 | 33.50 | 597,107 | -0.04(-0.11%) |
Apr 26, 2017 | 33.67 | 33.67 | 33.44 | 33.54 | 1,436,689 | -0.10(-0.30%) |
Apr 25, 2017 | 33.91 | 33.91 | 33.58 | 33.64 | 958,734 | -0.19(-0.57%) |
Apr 24, 2017 | 33.83 | 34.02 | 33.60 | 33.83 | 1,019,959 | +0.23(+0.68%) |
Apr 21, 2017 | 33.48 | 33.63 | 33.44 | 33.60 | 644,534 | +0.11(+0.33%) |
Apr 20, 2017 | 33.36 | 33.55 | 33.20 | 33.49 | 760,895 | +0.30(+0.91%) |
Apr 19, 2017 | 33.43 | 33.58 | 33.10 | 33.19 | 1,456,232 | -0.12(-0.36%) |
Apr 18, 2017 | 33.15 | 33.45 | 33.15 | 33.31 | 1,223,515 | -0.05(-0.16%) |
Apr 17, 2017 | 33.09 | 33.37 | 33.08 | 33.37 | 901,010 | +0.32(+0.97%) |
Apr 13, 2017 | 33.26 | 33.35 | 33.00 | 33.05 | 892,059 | -0.20(-0.61%) |
Apr 12, 2017 | 33.43 | 33.54 | 33.16 | 33.25 | 786,084 | -0.16(-0.47%) |
Apr 11, 2017 | 33.30 | 33.46 | 33.15 | 33.40 | 635,981 | +0.05(+0.16%) |
Apr 10, 2017 | 33.31 | 33.58 | 33.29 | 33.35 | 541,079 | -0.02(-0.05%) |
Apr 07, 2017 | 33.36 | 33.61 | 33.30 | 33.37 | 839,335 | -0.17(-0.52%) |
Apr 06, 2017 | 33.46 | 33.61 | 33.23 | 33.54 | 1,179,223 | +0.22(+0.66%) |
Apr 05, 2017 | 33.47 | 33.67 | 33.27 | 33.32 | 1,040,875 | -0.07(-0.22%) |
Apr 04, 2017 | 33.58 | 33.63 | 33.32 | 33.39 | 883,383 | -0.22(-0.65%) |
Apr 03, 2017 | 33.74 | 33.91 | 33.50 | 33.61 | 1,170,999 | -0.13(-0.38%) |
Mar 31, 2017 | 33.91 | 33.97 | 33.74 | 33.74 | 1,380,774 | -0.24(-0.70%) |
Mar 30, 2017 | 33.78 | 34.04 | 33.77 | 33.98 | 676,623 | +0.22(+0.65%) |
Mar 29, 2017 | 33.61 | 33.80 | 33.58 | 33.76 | 695,276 | +0.06(+0.19%) |
Mar 28, 2017 | 33.41 | 33.73 | 33.25 | 33.69 | 1,276,115 | +0.30(+0.90%) |
Mar 27, 2017 | 33.14 | 33.47 | 33.08 | 33.39 | 843,111 | -0.07(-0.22%) |
Mar 24, 2017 | 33.58 | 33.68 | 33.38 | 33.47 | 813,210 | -0.03(-0.08%) |
Mar 23, 2017 | 33.58 | 33.82 | 33.48 | 33.49 | 978,381 | -0.02(-0.05%) |
Mar 22, 2017 | 33.47 | 33.68 | 33.37 | 33.51 | 1,307,402 | +0.04(+0.11%) |
Mar 21, 2017 | 33.96 | 34.11 | 33.45 | 33.48 | 2,075,966 | -0.44(-1.30%) |
Mar 20, 2017 | 34.22 | 34.57 | 33.85 | 33.91 | 1,949,815 | -0.41(-1.20%) |
Mar 17, 2017 | 34.04 | 34.36 | 34.04 | 34.33 | 1,745,505 | +0.23(+0.67%) |
Mar 16, 2017 | 33.61 | 34.12 | 33.57 | 34.10 | 2,511,334 | +0.46(+1.36%) |
Mar 15, 2017 | 33.43 | 33.75 | 33.43 | 33.64 | 1,126,888 | +0.24(+0.71%) |
Mar 14, 2017 | 33.43 | 33.63 | 33.27 | 33.40 | 1,232,803 | -0.01(-0.03%) |
Mar 13, 2017 | 33.20 | 33.50 | 33.05 | 33.41 | 1,396,602 | -0.01(-0.03%) |
Mar 10, 2017 | 33.43 | 33.48 | 33.26 | 33.42 | 1,287,746 | +0.19(+0.58%) |
Mar 09, 2017 | 33.15 | 33.30 | 33.05 | 33.23 | 1,886,059 | +0.12(+0.36%) |
Mar 08, 2017 | 32.90 | 33.15 | 32.86 | 33.11 | 1,373,718 | +0.16(+0.47%) |
Mar 07, 2017 | 32.90 | 32.99 | 32.88 | 32.95 | 1,349,193 | -0.03(-0.08%) |
Mar 06, 2017 | 32.84 | 33.18 | 32.84 | 32.98 | 1,656,541 | -0.12(-0.36%) |
Mar 03, 2017 | 32.81 | 33.12 | 32.81 | 33.10 | 1,897,471 | +0.25(+0.75%) |
Mar 02, 2017 | 33.38 | 33.38 | 32.61 | 32.85 | 1,651,907 | +0.19(+0.59%) |
Mar 01, 2017 | 32.94 | 32.96 | 32.62 | 32.66 | 1,313,456 | -0.05(-0.14%) |
Feb 28, 2017 | 32.86 | 32.89 | 32.68 | 32.71 | 2,275,639 | -0.12(-0.36%) |
Feb 27, 2017 | 32.76 | 32.91 | 32.72 | 32.83 | 1,252,935 | +0.05(+0.17%) |
Feb 24, 2017 | 32.72 | 32.79 | 32.54 | 32.77 | 1,468,984 | +0.02(+0.06%) |
Feb 23, 2017 | 32.93 | 33.02 | 32.65 | 32.75 | 1,749,462 | -0.12(-0.36%) |
Feb 22, 2017 | 32.84 | 33.17 | 32.62 | 32.87 | 1,740,705 | -0.05(-0.14%) |
Feb 21, 2017 | 32.64 | 32.92 | 32.52 | 32.92 | 2,202,734 | +0.20(+0.62%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.69 | 32.92 | 32.60 | 32.64 | 2,015,398 | -0.04(-0.11%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.60 | 32.68 | 1,897,159 | +0.06(+0.20%) |
Feb 14, 2017 | 32.38 | 32.79 | 32.22 | 32.61 | 2,730,763 | +0.32(+0.99%) |
Feb 13, 2017 | 32.55 | 32.76 | 32.25 | 32.29 | 2,279,903 | -0.11(-0.33%) |
Feb 10, 2017 | 32.53 | 32.66 | 32.21 | 32.40 | 1,675,241 | +0.09(+0.28%) |
Feb 09, 2017 | 32.35 | 32.53 | 32.27 | 32.31 | 1,864,136 | -0.09(-0.28%) |
Feb 08, 2017 | 32.05 | 32.76 | 31.97 | 32.40 | 3,359,834 | +0.31(+0.97%) |
Feb 07, 2017 | 31.70 | 32.93 | 31.70 | 32.09 | 5,508,789 | +1.54(+5.05%) |
Feb 06, 2017 | 31.14 | 31.15 | 30.53 | 30.55 | 2,707,458 | -0.49(-1.59%) |
Feb 03, 2017 | 30.96 | 31.14 | 30.81 | 31.04 | 1,647,735 | +0.18(+0.59%) |
Feb 02, 2017 | 30.16 | 30.89 | 30.11 | 30.86 | 2,069,452 | +0.60(+1.99%) |
Feb 01, 2017 | 30.92 | 30.96 | 30.12 | 30.26 | 2,228,279 | -0.62(-2.01%) |
Jan 31, 2017 | 30.64 | 30.88 | 30.40 | 30.88 | 2,057,898 | +0.28(+0.92%) |
Jan 30, 2017 | 30.55 | 30.75 | 30.49 | 30.59 | 879,086 | -0.16(-0.50%) |
Jan 27, 2017 | 30.59 | 30.80 | 30.59 | 30.75 | 1,087,830 | +0.09(+0.30%) |
Jan 26, 2017 | 30.67 | 30.80 | 30.57 | 30.66 | 1,822,499 | +0.01(+0.03%) |
Jan 25, 2017 | 30.49 | 30.75 | 30.34 | 30.65 | 3,582,286 | +0.22(+0.72%) |
Jan 24, 2017 | 30.19 | 30.52 | 30.19 | 30.43 | 5,482,895 | +0.25(+0.82%) |
Jan 23, 2017 | 30.23 | 30.31 | 29.99 | 30.18 | 3,799,391 | -0.05(-0.15%) |
Jan 20, 2017 | 30.25 | 30.40 | 30.18 | 30.23 | 2,209,918 | -0.05(-0.18%) |
Jan 19, 2017 | 30.34 | 30.50 | 30.26 | 30.28 | 2,010,908 | -0.10(-0.33%) |
Jan 18, 2017 | 30.77 | 30.80 | 30.30 | 30.39 | 2,881,275 | -0.18(-0.60%) |
Jan 17, 2017 | 30.83 | 31.04 | 30.55 | 30.57 | 3,222,649 | -0.36(-1.15%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 30.76 | 30.98 | 30.69 | 30.79 | 2,100,638 | -0.17(-0.56%) |
Jan 11, 2017 | 30.93 | 31.04 | 30.63 | 30.96 | 4,416,404 | -0.08(-0.26%) |
Jan 10, 2017 | 31.02 | 31.52 | 30.63 | 31.04 | 2,971,838 | -0.62(-1.96%) |
Jan 09, 2017 | 31.86 | 32.16 | 31.66 | 31.66 | 1,500,274 | -0.20(-0.63%) |
Jan 06, 2017 | 32.06 | 32.20 | 31.82 | 31.86 | 1,838,093 | -0.29(-0.91%) |
Jan 05, 2017 | 31.91 | 32.33 | 31.79 | 32.16 | 1,124,352 | +0.26(+0.80%) |
Jan 04, 2017 | 31.70 | 32.37 | 31.53 | 31.90 | 4,806,643 | +0.27(+0.87%) |