Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.94 | 54.94 | 54.94 | 0 | -0.09(-0.16%) | |
Dec 28, 2017 | 55.12 | 55.18 | 54.67 | 55.02 | 554,372 | +0.14(+0.26%) |
Dec 27, 2017 | 54.91 | 55.05 | 54.64 | 54.88 | 592,385 | +0.08(+0.15%) |
Dec 26, 2017 | 54.39 | 54.92 | 54.37 | 54.80 | 450,723 | +0.57(+1.05%) |
Dec 22, 2017 | 54.24 | 54.25 | 53.78 | 54.23 | 518,720 | +0.32(+0.59%) |
Dec 21, 2017 | 54.00 | 54.32 | 53.87 | 53.91 | 546,107 | -0.14(-0.27%) |
Dec 20, 2017 | 54.36 | 54.36 | 53.62 | 54.06 | 623,856 | -0.10(-0.19%) |
Dec 19, 2017 | 53.96 | 54.58 | 53.86 | 54.16 | 782,425 | +0.11(+0.21%) |
Dec 18, 2017 | 53.53 | 54.43 | 53.39 | 54.05 | 1,143,806 | +0.75(+1.41%) |
Dec 15, 2017 | 52.88 | 53.48 | 52.54 | 53.30 | 1,912,922 | +0.62(+1.18%) |
Dec 14, 2017 | 52.35 | 53.05 | 52.27 | 52.67 | 1,184,123 | +0.40(+0.77%) |
Dec 13, 2017 | 52.23 | 52.70 | 52.16 | 52.27 | 1,326,595 | -0.09(-0.17%) |
Dec 12, 2017 | 52.36 | 53.02 | 52.25 | 52.36 | 1,396,506 | -0.39(-0.74%) |
Dec 11, 2017 | 53.12 | 53.14 | 52.18 | 52.75 | 1,190,770 | -0.43(-0.81%) |
Dec 08, 2017 | 52.74 | 53.20 | 52.64 | 53.18 | 1,204,221 | +0.36(+0.68%) |
Dec 07, 2017 | 52.64 | 53.06 | 52.03 | 52.82 | 1,165,336 | +0.14(+0.27%) |
Dec 06, 2017 | 52.00 | 54.38 | 51.43 | 52.68 | 1,869,437 | +3.07(+6.19%) |
Dec 05, 2017 | 49.80 | 49.98 | 49.10 | 49.61 | 1,406,646 | -0.06(-0.13%) |
Dec 04, 2017 | 48.66 | 49.76 | 48.54 | 49.67 | 1,335,023 | +1.11(+2.29%) |
Dec 01, 2017 | 48.00 | 48.64 | 47.60 | 48.56 | 1,238,592 | +0.72(+1.51%) |
Nov 30, 2017 | 47.48 | 47.96 | 47.34 | 47.84 | 1,435,332 | +0.48(+1.01%) |
Nov 29, 2017 | 47.60 | 47.66 | 46.78 | 47.36 | 709,696 | -0.22(-0.47%) |
Nov 28, 2017 | 47.53 | 47.60 | 47.14 | 47.58 | 853,168 | +0.03(+0.07%) |
Nov 27, 2017 | 47.08 | 47.60 | 46.95 | 47.55 | 541,382 | +0.48(+1.02%) |
Nov 24, 2017 | 47.06 | 47.29 | 46.80 | 47.07 | 355,591 | +0.14(+0.29%) |
Nov 22, 2017 | 46.96 | 47.02 | 46.76 | 46.94 | 559,760 | -0.16(-0.34%) |
Nov 21, 2017 | 47.14 | 47.38 | 46.95 | 47.10 | 746,772 | +0.02(+0.03%) |
Nov 20, 2017 | 46.98 | 47.30 | 46.80 | 47.08 | 796,128 | +0.24(+0.51%) |
Nov 17, 2017 | 46.34 | 47.00 | 46.34 | 46.84 | 881,681 | +0.16(+0.34%) |
Nov 16, 2017 | 46.12 | 46.93 | 46.12 | 46.68 | 828,780 | +0.67(+1.46%) |
Nov 15, 2017 | 47.11 | 47.11 | 45.86 | 46.01 | 921,085 | -1.29(-2.72%) |
Nov 14, 2017 | 46.34 | 47.33 | 46.16 | 47.30 | 1,584,001 | +0.75(+1.62%) |
Nov 13, 2017 | 45.85 | 46.81 | 45.59 | 46.54 | 1,016,883 | +0.72(+1.57%) |
Nov 10, 2017 | 45.25 | 46.03 | 45.25 | 45.82 | 514,925 | +0.41(+0.90%) |
Nov 09, 2017 | 45.01 | 45.44 | 44.91 | 45.42 | 620,680 | +0.25(+0.55%) |
Nov 08, 2017 | 44.59 | 45.18 | 44.46 | 45.17 | 699,801 | +0.58(+1.29%) |
Nov 07, 2017 | 44.00 | 44.61 | 44.00 | 44.59 | 694,858 | +0.51(+1.16%) |
Nov 06, 2017 | 44.40 | 44.53 | 44.07 | 44.08 | 532,166 | -0.41(-0.92%) |
Nov 03, 2017 | 44.58 | 44.84 | 44.39 | 44.49 | 488,967 | -0.26(-0.57%) |
Nov 02, 2017 | 44.32 | 44.94 | 43.87 | 44.74 | 828,395 | +0.40(+0.90%) |
Nov 01, 2017 | 45.87 | 45.87 | 44.24 | 44.34 | 1,137,480 | -1.27(-2.79%) |
Oct 31, 2017 | 44.52 | 45.70 | 44.49 | 45.62 | 1,550,363 | +1.05(+2.35%) |
Oct 30, 2017 | 44.65 | 44.70 | 44.16 | 44.57 | 830,363 | -0.14(-0.30%) |
Oct 27, 2017 | 44.93 | 44.94 | 43.91 | 44.70 | 1,024,938 | -0.36(-0.80%) |
Oct 26, 2017 | 44.54 | 45.23 | 44.46 | 45.06 | 836,950 | +0.54(+1.20%) |
Oct 25, 2017 | 44.58 | 44.73 | 44.08 | 44.53 | 644,223 | -0.20(-0.45%) |
Oct 24, 2017 | 45.27 | 45.27 | 44.45 | 44.73 | 798,143 | -0.36(-0.80%) |
Oct 23, 2017 | 44.65 | 45.13 | 44.62 | 45.09 | 791,017 | +0.22(+0.50%) |
Oct 20, 2017 | 44.70 | 44.89 | 44.27 | 44.86 | 946,703 | +0.26(+0.57%) |
Oct 19, 2017 | 44.46 | 44.81 | 44.22 | 44.61 | 945,290 | +0.00(+0.00%) |
Oct 18, 2017 | 44.84 | 44.84 | 44.44 | 44.61 | 1,031,212 | -0.25(-0.55%) |
Oct 17, 2017 | 44.19 | 44.89 | 44.19 | 44.86 | 633,405 | +0.52(+1.17%) |
Oct 16, 2017 | 44.25 | 44.66 | 44.06 | 44.34 | 1,040,797 | +0.14(+0.31%) |
Oct 13, 2017 | 44.38 | 44.38 | 44.03 | 44.20 | 909,053 | +0.06(+0.13%) |
Oct 12, 2017 | 44.06 | 44.31 | 43.75 | 44.14 | 722,846 | -0.10(-0.22%) |
Oct 11, 2017 | 44.00 | 44.26 | 43.95 | 44.24 | 626,927 | +0.30(+0.67%) |
Oct 10, 2017 | 43.33 | 43.98 | 43.31 | 43.94 | 550,653 | +0.51(+1.18%) |
Oct 09, 2017 | 43.60 | 43.95 | 43.34 | 43.43 | 587,881 | -0.19(-0.44%) |
Oct 06, 2017 | 43.50 | 43.63 | 43.34 | 43.62 | 454,275 | +0.00(+0.00%) |
Oct 05, 2017 | 43.52 | 43.74 | 43.31 | 43.62 | 802,853 | +0.30(+0.70%) |
Oct 04, 2017 | 43.01 | 43.59 | 42.94 | 43.32 | 782,921 | +0.17(+0.39%) |
Oct 03, 2017 | 42.94 | 43.54 | 42.86 | 43.15 | 892,732 | +0.22(+0.52%) |
Oct 02, 2017 | 43.29 | 43.70 | 42.79 | 42.93 | 1,167,661 | -0.51(-1.18%) |
Sep 29, 2017 | 43.38 | 43.73 | 43.12 | 43.44 | 1,012,613 | -0.09(-0.20%) |
Sep 28, 2017 | 43.37 | 43.64 | 43.06 | 43.53 | 962,465 | +0.74(+1.72%) |
Sep 27, 2017 | 43.06 | 43.10 | 42.58 | 42.79 | 690,338 | -0.38(-0.87%) |
Sep 26, 2017 | 43.58 | 43.66 | 43.07 | 43.17 | 867,857 | -0.27(-0.63%) |
Sep 25, 2017 | 43.53 | 43.62 | 43.25 | 43.44 | 793,282 | +0.06(+0.13%) |
Sep 22, 2017 | 43.44 | 43.57 | 43.24 | 43.38 | 778,550 | +0.19(+0.44%) |
Sep 21, 2017 | 43.39 | 43.50 | 43.10 | 43.19 | 703,455 | -0.26(-0.61%) |
Sep 20, 2017 | 43.42 | 43.50 | 42.94 | 43.46 | 965,797 | +0.06(+0.13%) |
Sep 19, 2017 | 43.34 | 43.48 | 43.19 | 43.40 | 853,967 | +0.02(+0.04%) |
Sep 18, 2017 | 43.12 | 43.49 | 43.12 | 43.38 | 1,084,603 | +0.26(+0.59%) |
Sep 15, 2017 | 43.50 | 43.59 | 43.07 | 43.13 | 5,657,306 | -0.24(-0.55%) |
Sep 14, 2017 | 43.46 | 43.49 | 43.18 | 43.37 | 1,016,120 | -0.05(-0.11%) |
Sep 13, 2017 | 43.38 | 43.53 | 43.26 | 43.42 | 1,256,517 | -0.09(-0.20%) |
Sep 12, 2017 | 43.79 | 43.90 | 43.21 | 43.50 | 892,602 | -0.22(-0.49%) |
Sep 11, 2017 | 43.46 | 44.10 | 43.34 | 43.72 | 1,275,051 | +0.26(+0.59%) |
Sep 08, 2017 | 43.30 | 43.52 | 43.07 | 43.46 | 756,781 | +0.06(+0.13%) |
Sep 07, 2017 | 43.34 | 43.60 | 43.17 | 43.41 | 1,324,642 | +0.18(+0.41%) |
Sep 06, 2017 | 42.82 | 43.27 | 42.70 | 43.23 | 1,434,828 | +0.38(+0.90%) |
Sep 05, 2017 | 42.73 | 42.98 | 42.52 | 42.85 | 1,772,872 | +0.14(+0.34%) |
Sep 01, 2017 | 42.61 | 42.79 | 42.37 | 42.70 | 1,152,698 | +0.27(+0.64%) |
Aug 31, 2017 | 42.70 | 42.86 | 42.12 | 42.43 | 1,367,603 | -0.08(-0.19%) |
Aug 30, 2017 | 41.20 | 43.02 | 40.80 | 42.51 | 2,419,112 | +1.55(+3.79%) |
Aug 29, 2017 | 40.17 | 41.06 | 40.10 | 40.96 | 1,962,978 | +0.93(+2.32%) |
Aug 28, 2017 | 40.43 | 40.54 | 39.82 | 40.03 | 1,246,615 | -0.30(-0.73%) |
Aug 25, 2017 | 40.00 | 40.48 | 39.96 | 40.33 | 952,735 | +0.37(+0.92%) |
Aug 24, 2017 | 40.50 | 40.50 | 39.92 | 39.96 | 1,023,987 | -0.46(-1.15%) |
Aug 23, 2017 | 40.79 | 40.80 | 40.30 | 40.42 | 819,912 | -0.29(-0.71%) |
Aug 22, 2017 | 40.59 | 40.89 | 40.47 | 40.71 | 1,070,992 | -0.01(-0.02%) |
Aug 21, 2017 | 40.73 | 40.88 | 40.50 | 40.72 | 1,458,658 | +0.02(+0.06%) |
Aug 18, 2017 | 40.46 | 40.82 | 40.22 | 40.70 | 4,078,303 | +0.18(+0.45%) |
Aug 17, 2017 | 40.06 | 40.65 | 40.06 | 40.51 | 1,358,402 | +0.41(+1.02%) |
Aug 16, 2017 | 39.68 | 40.30 | 39.45 | 40.10 | 1,356,280 | +0.65(+1.64%) |
Aug 15, 2017 | 39.11 | 39.56 | 39.01 | 39.46 | 1,143,282 | +0.23(+0.59%) |
Aug 14, 2017 | 38.77 | 39.42 | 38.77 | 39.22 | 779,438 | +0.47(+1.22%) |
Aug 11, 2017 | 38.40 | 38.98 | 38.38 | 38.75 | 937,512 | +0.32(+0.83%) |
Aug 10, 2017 | 38.89 | 39.14 | 38.05 | 38.43 | 960,656 | -0.38(-0.97%) |
Aug 09, 2017 | 39.38 | 39.79 | 38.44 | 38.81 | 1,286,998 | -0.35(-0.90%) |
Aug 08, 2017 | 39.03 | 39.35 | 39.01 | 39.16 | 909,493 | -0.06(-0.14%) |
Aug 07, 2017 | 38.67 | 39.24 | 38.59 | 39.22 | 725,308 | +0.40(+1.03%) |
Aug 04, 2017 | 38.82 | 38.89 | 38.48 | 38.82 | 679,625 | +0.00(+0.00%) |
Aug 03, 2017 | 39.38 | 39.38 | 38.38 | 38.82 | 932,655 | -0.34(-0.86%) |
Aug 02, 2017 | 39.25 | 39.38 | 38.80 | 39.15 | 884,441 | -0.18(-0.45%) |
Aug 01, 2017 | 39.46 | 39.78 | 39.27 | 39.33 | 788,842 | -0.19(-0.49%) |
Jul 31, 2017 | 39.83 | 39.98 | 39.50 | 39.52 | 1,220,335 | -0.50(-1.26%) |
Jul 28, 2017 | 40.41 | 40.63 | 39.89 | 40.02 | 1,094,505 | -0.48(-1.19%) |
Jul 27, 2017 | 39.45 | 40.54 | 39.34 | 40.50 | 1,545,582 | +1.31(+3.35%) |
Jul 26, 2017 | 39.22 | 39.28 | 38.80 | 39.19 | 1,001,457 | +0.13(+0.33%) |
Jul 25, 2017 | 38.63 | 39.10 | 38.26 | 39.06 | 1,272,777 | +0.68(+1.77%) |
Jul 24, 2017 | 38.40 | 38.57 | 38.08 | 38.38 | 593,735 | -0.22(-0.58%) |
Jul 21, 2017 | 38.48 | 38.68 | 38.21 | 38.61 | 706,860 | +0.10(+0.27%) |
Jul 20, 2017 | 38.48 | 38.67 | 38.30 | 38.50 | 751,750 | -0.03(-0.08%) |
Jul 19, 2017 | 38.44 | 38.54 | 38.08 | 38.54 | 858,797 | +0.02(+0.04%) |
Jul 18, 2017 | 38.19 | 38.70 | 38.01 | 38.52 | 800,021 | +0.41(+1.07%) |
Jul 17, 2017 | 37.91 | 38.35 | 37.83 | 38.11 | 988,587 | +0.20(+0.53%) |
Jul 14, 2017 | 38.08 | 38.38 | 37.81 | 37.91 | 1,004,536 | +0.10(+0.25%) |
Jul 13, 2017 | 38.10 | 38.22 | 37.71 | 37.82 | 1,038,222 | -0.34(-0.88%) |
Jul 12, 2017 | 38.20 | 38.54 | 38.05 | 38.15 | 983,516 | +0.26(+0.70%) |
Jul 11, 2017 | 37.72 | 38.09 | 37.72 | 37.89 | 680,648 | +0.01(+0.02%) |
Jul 10, 2017 | 38.46 | 38.58 | 37.86 | 37.88 | 1,144,651 | -0.66(-1.70%) |
Jul 07, 2017 | 38.62 | 38.97 | 38.46 | 38.54 | 783,012 | -0.13(-0.33%) |
Jul 06, 2017 | 38.39 | 38.83 | 38.38 | 38.66 | 1,412,022 | +0.10(+0.27%) |
Jul 05, 2017 | 38.58 | 38.82 | 38.31 | 38.56 | 1,146,692 | -0.02(-0.06%) |
Jul 03, 2017 | 39.02 | 39.18 | 38.57 | 38.58 | 583,715 | -0.30(-0.76%) |
Jun 30, 2017 | 39.06 | 39.41 | 38.87 | 38.88 | 805,038 | -0.12(-0.31%) |
Jun 29, 2017 | 39.22 | 39.39 | 38.56 | 39.00 | 1,093,350 | -0.38(-0.95%) |
Jun 28, 2017 | 39.20 | 39.66 | 38.97 | 39.38 | 1,038,936 | +0.51(+1.32%) |
Jun 27, 2017 | 39.25 | 39.33 | 38.72 | 38.86 | 907,511 | -0.26(-0.65%) |
Jun 26, 2017 | 39.10 | 39.40 | 38.69 | 39.12 | 771,446 | -0.01(-0.02%) |
Jun 23, 2017 | 38.87 | 39.31 | 38.73 | 39.13 | 1,020,947 | +0.14(+0.35%) |
Jun 22, 2017 | 39.20 | 39.26 | 38.67 | 38.99 | 663,005 | -0.07(-0.18%) |
Jun 21, 2017 | 39.56 | 39.66 | 39.04 | 39.06 | 804,033 | -0.44(-1.11%) |
Jun 20, 2017 | 39.55 | 39.79 | 39.34 | 39.50 | 892,863 | -0.11(-0.28%) |
Jun 19, 2017 | 39.21 | 39.81 | 39.20 | 39.62 | 990,652 | +0.04(+0.10%) |
Jun 16, 2017 | 39.74 | 39.79 | 39.34 | 39.58 | 1,370,851 | -0.22(-0.54%) |
Jun 15, 2017 | 39.41 | 39.82 | 39.36 | 39.79 | 657,495 | +0.32(+0.81%) |
Jun 14, 2017 | 39.54 | 39.90 | 39.26 | 39.47 | 946,631 | +0.08(+0.20%) |
Jun 13, 2017 | 39.46 | 39.82 | 39.17 | 39.39 | 1,086,236 | -0.03(-0.08%) |
Jun 12, 2017 | 39.44 | 39.46 | 38.98 | 39.42 | 924,105 | +0.10(+0.24%) |
Jun 09, 2017 | 39.52 | 39.70 | 39.12 | 39.33 | 1,637,422 | -0.07(-0.18%) |
Jun 08, 2017 | 40.34 | 39.25 | 39.40 | 3,113,578 | -1.16(-2.86%) | |
Jun 07, 2017 | 41.60 | 41.81 | 40.10 | 40.56 | 2,250,843 | -1.30(-3.10%) |
Jun 06, 2017 | 41.80 | 42.17 | 41.55 | 41.86 | 1,363,510 | -0.01(-0.02%) |
Jun 05, 2017 | 42.14 | 42.14 | 41.51 | 41.86 | 1,466,393 | -0.17(-0.40%) |
Jun 02, 2017 | 42.38 | 42.57 | 41.81 | 42.03 | 1,554,186 | -0.20(-0.47%) |
Jun 01, 2017 | 41.59 | 42.23 | 41.15 | 42.23 | 1,703,186 | +0.67(+1.62%) |
May 31, 2017 | 41.38 | 41.59 | 41.06 | 41.56 | 1,914,176 | +0.39(+0.95%) |
May 30, 2017 | 41.38 | 41.54 | 40.88 | 41.17 | 1,053,385 | -0.22(-0.52%) |
May 26, 2017 | 41.31 | 41.49 | 41.09 | 41.38 | 1,313,321 | +0.10(+0.25%) |
May 25, 2017 | 43.01 | 43.07 | 40.91 | 41.28 | 3,370,346 | -2.19(-5.04%) |
May 24, 2017 | 42.40 | 43.54 | 42.04 | 43.47 | 3,773,715 | +0.77(+1.80%) |
May 23, 2017 | 45.50 | 47.77 | 42.32 | 42.70 | 9,298,962 | -2.83(-6.22%) |
May 22, 2017 | 42.22 | 46.41 | 42.00 | 45.54 | 4,768,425 | +3.19(+7.54%) |
May 19, 2017 | 42.15 | 42.63 | 42.03 | 42.34 | 1,323,017 | +0.28(+0.67%) |
May 18, 2017 | 41.73 | 42.51 | 41.48 | 42.06 | 2,571,566 | +0.24(+0.57%) |
May 17, 2017 | 40.37 | 42.20 | 40.35 | 41.82 | 2,518,903 | +1.46(+3.61%) |
May 16, 2017 | 39.65 | 40.38 | 39.65 | 40.37 | 1,393,931 | +0.79(+2.00%) |
May 15, 2017 | 39.52 | 39.59 | 39.37 | 39.58 | 691,792 | +0.22(+0.55%) |
May 12, 2017 | 39.62 | 39.62 | 39.32 | 39.36 | 685,763 | -0.33(-0.83%) |
May 11, 2017 | 39.32 | 39.70 | 39.07 | 39.69 | 897,201 | +0.29(+0.73%) |
May 10, 2017 | 39.58 | 39.59 | 39.32 | 39.40 | 854,080 | -0.13(-0.32%) |
May 09, 2017 | 39.52 | 39.66 | 39.40 | 39.53 | 1,277,790 | +0.02(+0.04%) |
May 08, 2017 | 39.19 | 39.53 | 38.98 | 39.51 | 1,363,093 | +0.30(+0.78%) |
May 05, 2017 | 38.81 | 39.21 | 38.78 | 39.21 | 1,211,241 | +0.49(+1.26%) |
May 04, 2017 | 38.14 | 38.75 | 37.96 | 38.72 | 1,154,081 | +0.81(+2.13%) |
May 03, 2017 | 38.00 | 38.16 | 37.81 | 37.91 | 668,885 | -0.09(-0.23%) |
May 02, 2017 | 38.01 | 38.04 | 37.88 | 38.00 | 599,326 | +0.11(+0.30%) |
May 01, 2017 | 37.84 | 37.98 | 37.64 | 37.89 | 753,281 | +0.03(+0.08%) |
Apr 28, 2017 | 37.39 | 37.91 | 37.30 | 37.86 | 1,124,152 | +0.43(+1.15%) |
Apr 27, 2017 | 37.62 | 37.68 | 37.35 | 37.42 | 717,300 | +0.02(+0.04%) |
Apr 26, 2017 | 37.92 | 37.98 | 37.36 | 37.41 | 1,021,352 | -0.45(-1.18%) |
Apr 25, 2017 | 37.44 | 37.94 | 37.44 | 37.86 | 1,000,202 | +0.30(+0.81%) |
Apr 24, 2017 | 37.35 | 37.59 | 37.25 | 37.55 | 896,810 | +0.54(+1.47%) |
Apr 21, 2017 | 36.78 | 37.04 | 36.74 | 37.01 | 664,466 | +0.11(+0.30%) |
Apr 20, 2017 | 37.03 | 37.06 | 36.82 | 36.90 | 815,956 | -0.09(-0.24%) |
Apr 19, 2017 | 36.97 | 37.27 | 36.93 | 36.98 | 788,985 | -0.04(-0.11%) |
Apr 18, 2017 | 36.74 | 37.20 | 36.74 | 37.02 | 846,196 | +0.28(+0.76%) |
Apr 17, 2017 | 36.51 | 36.75 | 36.42 | 36.74 | 599,932 | +0.37(+1.01%) |
Apr 13, 2017 | 36.70 | 36.70 | 36.38 | 36.38 | 658,816 | -0.38(-1.04%) |
Apr 12, 2017 | 36.70 | 36.99 | 36.66 | 36.76 | 517,427 | +0.00(+0.00%) |
Apr 11, 2017 | 36.62 | 36.85 | 36.56 | 36.76 | 837,325 | -0.02(-0.07%) |
Apr 10, 2017 | 36.65 | 36.88 | 36.48 | 36.78 | 887,637 | +0.25(+0.68%) |
Apr 07, 2017 | 36.41 | 36.68 | 36.33 | 36.54 | 987,912 | +0.01(+0.02%) |
Apr 06, 2017 | 36.54 | 36.78 | 36.46 | 36.53 | 895,477 | -0.03(-0.09%) |
Apr 05, 2017 | 36.73 | 36.90 | 36.47 | 36.56 | 1,068,770 | -0.10(-0.26%) |
Apr 04, 2017 | 36.74 | 36.78 | 36.49 | 36.66 | 927,798 | -0.05(-0.13%) |
Apr 03, 2017 | 36.98 | 37.25 | 36.62 | 36.70 | 1,416,376 | -0.24(-0.65%) |
Mar 31, 2017 | 37.14 | 37.25 | 36.93 | 36.94 | 1,274,822 | -0.14(-0.39%) |
Mar 30, 2017 | 37.32 | 37.47 | 37.03 | 37.09 | 696,971 | -0.30(-0.79%) |
Mar 29, 2017 | 37.32 | 37.44 | 37.25 | 37.38 | 782,300 | -0.07(-0.19%) |
Mar 28, 2017 | 37.34 | 37.54 | 37.22 | 37.46 | 826,382 | -0.04(-0.11%) |
Mar 27, 2017 | 37.58 | 37.74 | 37.29 | 37.50 | 999,687 | -0.18(-0.47%) |
Mar 24, 2017 | 37.84 | 38.05 | 37.61 | 37.67 | 898,717 | -0.22(-0.59%) |
Mar 23, 2017 | 38.10 | 38.29 | 37.82 | 37.90 | 783,036 | -0.12(-0.32%) |
Mar 22, 2017 | 37.99 | 38.20 | 37.82 | 38.02 | 851,205 | +0.19(+0.51%) |
Mar 21, 2017 | 37.62 | 38.06 | 37.62 | 37.82 | 1,065,060 | +0.38(+1.00%) |
Mar 20, 2017 | 37.50 | 37.58 | 37.32 | 37.45 | 1,066,487 | +0.02(+0.04%) |
Mar 17, 2017 | 37.48 | 37.90 | 37.35 | 37.43 | 2,872,223 | +0.09(+0.24%) |
Mar 16, 2017 | 37.50 | 37.61 | 37.26 | 37.34 | 1,119,978 | -0.10(-0.28%) |
Mar 15, 2017 | 37.07 | 37.51 | 37.07 | 37.45 | 1,494,062 | +0.38(+1.01%) |
Mar 14, 2017 | 36.99 | 37.17 | 36.90 | 37.07 | 1,107,835 | +0.09(+0.24%) |
Mar 13, 2017 | 37.20 | 37.20 | 36.91 | 36.98 | 1,202,860 | -0.14(-0.37%) |
Mar 10, 2017 | 37.04 | 37.28 | 36.86 | 37.12 | 1,112,912 | +0.15(+0.41%) |
Mar 09, 2017 | 37.10 | 37.20 | 36.90 | 36.97 | 1,591,338 | -0.12(-0.32%) |
Mar 08, 2017 | 37.68 | 37.78 | 37.05 | 37.09 | 1,768,937 | -0.48(-1.28%) |
Mar 07, 2017 | 38.60 | 38.60 | 37.43 | 37.57 | 2,928,853 | -1.22(-3.14%) |
Mar 06, 2017 | 39.09 | 39.19 | 38.66 | 38.78 | 1,574,842 | -0.38(-0.96%) |
Mar 03, 2017 | 38.88 | 39.23 | 38.76 | 39.16 | 1,031,733 | +0.20(+0.51%) |
Mar 02, 2017 | 38.96 | 39.14 | 38.78 | 38.96 | 1,259,186 | -0.08(-0.20%) |
Mar 01, 2017 | 39.09 | 39.20 | 38.88 | 39.04 | 1,930,377 | +0.03(+0.08%) |
Feb 28, 2017 | 39.09 | 39.13 | 38.87 | 39.01 | 1,423,475 | -0.03(-0.08%) |
Feb 27, 2017 | 39.04 | 39.19 | 38.80 | 39.04 | 745,427 | -0.06(-0.16%) |
Feb 24, 2017 | 39.20 | 39.28 | 38.92 | 39.10 | 965,021 | -0.03(-0.08%) |
Feb 23, 2017 | 38.94 | 39.43 | 38.93 | 39.14 | 916,400 | +0.12(+0.31%) |
Feb 22, 2017 | 38.79 | 39.06 | 38.62 | 39.02 | 798,742 | +0.30(+0.79%) |
Feb 21, 2017 | 38.46 | 38.74 | 38.20 | 38.71 | 860,791 | +0.15(+0.39%) |
Feb 17, 2017 | 38.56 | 38.56 | 38.56 | 0 | +0.30(+0.79%) | |
Feb 16, 2017 | 37.95 | 38.31 | 37.75 | 38.26 | 834,308 | +0.26(+0.67%) |
Feb 15, 2017 | 37.60 | 38.09 | 37.50 | 38.00 | 773,466 | +0.30(+0.79%) |
Feb 14, 2017 | 37.36 | 37.84 | 37.17 | 37.70 | 867,920 | +0.21(+0.55%) |
Feb 13, 2017 | 37.76 | 37.76 | 37.34 | 37.50 | 973,013 | -0.07(-0.19%) |
Feb 10, 2017 | 37.21 | 37.71 | 37.16 | 37.57 | 923,795 | +0.24(+0.64%) |
Feb 09, 2017 | 36.87 | 37.36 | 36.84 | 37.33 | 686,493 | +0.38(+1.02%) |
Feb 08, 2017 | 36.51 | 37.02 | 36.50 | 36.95 | 806,650 | +0.33(+0.90%) |
Feb 07, 2017 | 36.35 | 36.66 | 36.35 | 36.62 | 1,036,716 | +0.26(+0.73%) |
Feb 06, 2017 | 36.48 | 36.66 | 36.10 | 36.36 | 682,405 | -0.20(-0.55%) |
Feb 03, 2017 | 36.18 | 36.80 | 36.18 | 36.56 | 1,182,573 | +0.45(+1.24%) |
Feb 02, 2017 | 36.15 | 36.30 | 36.02 | 36.11 | 865,262 | +0.10(+0.29%) |
Feb 01, 2017 | 36.29 | 36.46 | 35.80 | 36.01 | 946,793 | -0.47(-1.29%) |
Jan 31, 2017 | 36.53 | 36.67 | 36.30 | 36.48 | 1,343,933 | +0.10(+0.26%) |
Jan 30, 2017 | 36.57 | 36.57 | 36.08 | 36.38 | 748,918 | -0.09(-0.24%) |
Jan 27, 2017 | 36.67 | 36.68 | 36.09 | 36.47 | 787,208 | -0.08(-0.22%) |
Jan 26, 2017 | 36.63 | 36.88 | 36.30 | 36.55 | 1,333,040 | -0.28(-0.76%) |
Jan 25, 2017 | 36.71 | 37.07 | 36.62 | 36.83 | 994,090 | +0.14(+0.39%) |
Jan 24, 2017 | 36.34 | 36.71 | 36.34 | 36.69 | 950,498 | +0.33(+0.90%) |
Jan 23, 2017 | 36.09 | 36.43 | 36.06 | 36.36 | 984,366 | +0.34(+0.96%) |
Jan 20, 2017 | 35.77 | 36.02 | 35.69 | 36.02 | 1,149,385 | +0.33(+0.92%) |
Jan 19, 2017 | 35.75 | 35.92 | 35.54 | 35.69 | 785,821 | -0.13(-0.36%) |
Jan 18, 2017 | 35.57 | 35.85 | 35.54 | 35.82 | 938,703 | +0.25(+0.70%) |
Jan 17, 2017 | 35.20 | 35.89 | 35.20 | 35.57 | 1,043,186 | +0.40(+1.14%) |
Jan 13, 2017 | 35.17 | 35.17 | 35.17 | 0 | -0.17(-0.48%) | |
Jan 12, 2017 | 35.44 | 35.66 | 35.02 | 35.34 | 1,266,561 | -0.14(-0.41%) |
Jan 11, 2017 | 35.56 | 35.85 | 35.40 | 35.48 | 896,113 | -0.18(-0.49%) |
Jan 10, 2017 | 35.70 | 35.81 | 35.43 | 35.66 | 883,627 | -0.14(-0.40%) |
Jan 09, 2017 | 35.92 | 36.03 | 35.79 | 35.80 | 785,035 | -0.25(-0.69%) |
Jan 06, 2017 | 36.02 | 36.18 | 35.92 | 36.05 | 1,007,793 | -0.18(-0.49%) |
Jan 05, 2017 | 36.22 | 36.50 | 35.91 | 36.22 | 1,002,903 | -0.24(-0.66%) |
Jan 04, 2017 | 36.35 | 36.69 | 36.17 | 36.46 | 1,138,911 | +0.40(+1.11%) |