Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.77 | 39.77 | 39.77 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.80 | 39.96 | 39.62 | 39.94 | 2,078,153 | +0.22(+0.55%) |
Dec 27, 2017 | 39.94 | 39.94 | 39.64 | 39.72 | 1,850,259 | -0.13(-0.32%) |
Dec 26, 2017 | 39.71 | 40.04 | 39.69 | 39.85 | 985,263 | +0.17(+0.43%) |
Dec 22, 2017 | 40.15 | 40.18 | 39.63 | 39.67 | 2,490,696 | -0.37(-0.93%) |
Dec 21, 2017 | 39.77 | 40.23 | 39.57 | 40.05 | 2,490,182 | +0.52(+1.31%) |
Dec 20, 2017 | 39.10 | 39.62 | 38.94 | 39.53 | 3,138,879 | +0.61(+1.56%) |
Dec 19, 2017 | 39.04 | 39.29 | 38.82 | 38.92 | 3,793,291 | +0.00(+0.00%) |
Dec 18, 2017 | 38.53 | 38.97 | 38.47 | 38.92 | 2,552,540 | +0.62(+1.63%) |
Dec 15, 2017 | 38.14 | 38.43 | 37.95 | 38.30 | 3,321,907 | +0.42(+1.10%) |
Dec 14, 2017 | 38.14 | 38.24 | 37.77 | 37.88 | 3,577,167 | -0.15(-0.40%) |
Dec 13, 2017 | 38.18 | 38.32 | 38.04 | 38.04 | 2,931,252 | -0.15(-0.40%) |
Dec 12, 2017 | 38.19 | 38.62 | 38.16 | 38.19 | 2,768,884 | -0.21(-0.54%) |
Dec 11, 2017 | 38.71 | 38.71 | 38.25 | 38.40 | 1,932,940 | -0.27(-0.70%) |
Dec 08, 2017 | 38.52 | 38.67 | 38.25 | 38.67 | 4,251,575 | +0.37(+0.97%) |
Dec 07, 2017 | 38.15 | 38.61 | 38.15 | 38.30 | 3,099,871 | +0.14(+0.38%) |
Dec 06, 2017 | 38.24 | 38.97 | 38.13 | 38.15 | 3,362,677 | -0.75(-1.93%) |
Dec 05, 2017 | 39.24 | 39.62 | 38.85 | 38.91 | 3,250,852 | -0.29(-0.74%) |
Dec 04, 2017 | 38.94 | 39.64 | 38.78 | 39.19 | 4,275,853 | +0.72(+1.88%) |
Dec 01, 2017 | 38.83 | 39.09 | 38.29 | 38.47 | 4,674,436 | -0.37(-0.96%) |
Nov 30, 2017 | 38.14 | 39.00 | 38.14 | 38.84 | 4,950,165 | +0.80(+2.09%) |
Nov 29, 2017 | 37.15 | 38.09 | 37.09 | 38.05 | 3,198,297 | +1.00(+2.69%) |
Nov 28, 2017 | 36.33 | 37.12 | 36.28 | 37.05 | 3,670,704 | +0.79(+2.17%) |
Nov 27, 2017 | 35.85 | 36.31 | 35.85 | 36.26 | 1,880,136 | +0.43(+1.21%) |
Nov 24, 2017 | 36.34 | 36.42 | 35.80 | 35.83 | 1,084,707 | -0.33(-0.90%) |
Nov 22, 2017 | 36.22 | 36.36 | 36.11 | 36.15 | 1,097,794 | -0.06(-0.18%) |
Nov 21, 2017 | 36.16 | 36.28 | 35.98 | 36.22 | 2,010,566 | +0.15(+0.43%) |
Nov 20, 2017 | 35.76 | 36.22 | 35.59 | 36.06 | 2,043,680 | +0.43(+1.22%) |
Nov 17, 2017 | 35.29 | 35.86 | 35.18 | 35.63 | 1,540,849 | +0.20(+0.56%) |
Nov 16, 2017 | 35.33 | 35.93 | 35.26 | 35.43 | 2,352,221 | +0.30(+0.85%) |
Nov 15, 2017 | 35.10 | 35.37 | 34.87 | 35.13 | 2,326,997 | -0.21(-0.59%) |
Nov 14, 2017 | 34.97 | 35.40 | 34.95 | 35.34 | 1,839,802 | +0.14(+0.39%) |
Nov 13, 2017 | 34.83 | 35.32 | 34.83 | 35.20 | 2,252,607 | +0.25(+0.73%) |
Nov 10, 2017 | 34.84 | 35.09 | 34.80 | 34.95 | 2,251,905 | -0.01(-0.03%) |
Nov 09, 2017 | 35.16 | 35.30 | 34.71 | 34.96 | 1,775,710 | -0.46(-1.30%) |
Nov 08, 2017 | 35.29 | 35.56 | 34.94 | 35.42 | 3,751,532 | +0.05(+0.13%) |
Nov 07, 2017 | 35.51 | 35.78 | 35.28 | 35.37 | 1,800,738 | -0.13(-0.36%) |
Nov 06, 2017 | 35.22 | 35.55 | 35.13 | 35.50 | 1,549,087 | +0.18(+0.51%) |
Nov 03, 2017 | 35.22 | 35.76 | 35.21 | 35.32 | 2,355,083 | +0.12(+0.33%) |
Nov 02, 2017 | 35.60 | 35.78 | 34.86 | 35.20 | 3,511,396 | -0.43(-1.22%) |
Nov 01, 2017 | 36.23 | 36.23 | 35.40 | 35.64 | 2,193,244 | -0.41(-1.13%) |
Oct 31, 2017 | 35.79 | 36.15 | 35.76 | 36.04 | 2,964,366 | +0.30(+0.84%) |
Oct 30, 2017 | 36.24 | 36.49 | 35.71 | 35.75 | 2,063,906 | -0.61(-1.67%) |
Oct 27, 2017 | 36.26 | 36.49 | 35.95 | 36.35 | 2,660,739 | +0.05(+0.12%) |
Oct 26, 2017 | 36.17 | 36.49 | 36.14 | 36.31 | 3,581,147 | +0.40(+1.11%) |
Oct 25, 2017 | 36.13 | 36.65 | 35.39 | 35.91 | 4,655,214 | -1.05(-2.84%) |
Oct 24, 2017 | 36.04 | 37.20 | 35.73 | 36.96 | 5,499,953 | +0.65(+1.79%) |
Oct 23, 2017 | 36.30 | 36.90 | 36.24 | 36.31 | 4,916,168 | +0.02(+0.05%) |
Oct 20, 2017 | 35.48 | 36.31 | 35.46 | 36.29 | 3,571,018 | +0.93(+2.64%) |
Oct 19, 2017 | 34.93 | 35.44 | 34.78 | 35.36 | 2,859,001 | +0.36(+1.03%) |
Oct 18, 2017 | 35.28 | 35.39 | 34.98 | 34.99 | 1,714,978 | -0.22(-0.62%) |
Oct 17, 2017 | 35.26 | 35.42 | 35.15 | 35.21 | 1,709,846 | -0.05(-0.15%) |
Oct 16, 2017 | 35.29 | 35.38 | 35.04 | 35.27 | 1,303,712 | +0.04(+0.10%) |
Oct 13, 2017 | 35.44 | 35.48 | 35.12 | 35.23 | 2,315,914 | -0.11(-0.31%) |
Oct 12, 2017 | 35.13 | 35.37 | 35.06 | 35.34 | 2,631,268 | +0.17(+0.48%) |
Oct 11, 2017 | 35.09 | 35.19 | 34.95 | 35.17 | 2,367,376 | +0.19(+0.54%) |
Oct 10, 2017 | 35.16 | 35.24 | 34.93 | 34.98 | 2,000,974 | -0.17(-0.49%) |
Oct 09, 2017 | 35.41 | 35.49 | 35.11 | 35.15 | 2,658,837 | -0.26(-0.74%) |
Oct 06, 2017 | 35.10 | 35.43 | 35.03 | 35.41 | 1,944,767 | +0.23(+0.64%) |
Oct 05, 2017 | 35.46 | 35.51 | 35.13 | 35.19 | 2,413,014 | -0.24(-0.69%) |
Oct 04, 2017 | 35.46 | 35.55 | 35.18 | 35.43 | 2,140,804 | +0.04(+0.10%) |
Oct 03, 2017 | 35.62 | 35.66 | 35.04 | 35.40 | 2,671,506 | -0.34(-0.96%) |
Oct 02, 2017 | 35.20 | 35.77 | 35.20 | 35.74 | 2,539,815 | +0.52(+1.49%) |
Sep 29, 2017 | 34.98 | 35.32 | 34.98 | 35.22 | 1,777,856 | +0.21(+0.59%) |
Sep 28, 2017 | 34.73 | 35.12 | 34.64 | 35.01 | 1,517,363 | +0.19(+0.54%) |
Sep 27, 2017 | 34.70 | 34.96 | 34.52 | 34.82 | 1,827,253 | +0.15(+0.44%) |
Sep 26, 2017 | 34.53 | 34.74 | 34.49 | 34.67 | 1,848,041 | +0.17(+0.50%) |
Sep 25, 2017 | 34.37 | 34.57 | 34.25 | 34.49 | 1,831,687 | +0.11(+0.32%) |
Sep 22, 2017 | 33.97 | 34.50 | 33.97 | 34.39 | 1,895,800 | +0.33(+0.98%) |
Sep 21, 2017 | 33.89 | 34.08 | 33.66 | 34.05 | 1,479,150 | +0.18(+0.53%) |
Sep 20, 2017 | 33.71 | 33.93 | 33.54 | 33.87 | 3,934,655 | +0.12(+0.35%) |
Sep 19, 2017 | 33.66 | 33.84 | 33.62 | 33.75 | 2,419,553 | +0.13(+0.38%) |
Sep 18, 2017 | 33.75 | 33.93 | 33.57 | 33.63 | 2,215,704 | -0.05(-0.16%) |
Sep 15, 2017 | 33.65 | 33.85 | 33.52 | 33.68 | 2,413,509 | -0.06(-0.19%) |
Sep 14, 2017 | 33.74 | 33.81 | 33.38 | 33.74 | 1,888,213 | -0.12(-0.35%) |
Sep 13, 2017 | 34.40 | 34.41 | 33.83 | 33.86 | 2,314,373 | -0.54(-1.57%) |
Sep 12, 2017 | 34.07 | 34.47 | 33.97 | 34.40 | 1,750,903 | +0.42(+1.25%) |
Sep 11, 2017 | 33.98 | 34.08 | 33.45 | 33.98 | 2,771,014 | +0.06(+0.19%) |
Sep 08, 2017 | 33.43 | 33.96 | 33.34 | 33.92 | 2,572,519 | +0.51(+1.54%) |
Sep 07, 2017 | 33.36 | 33.45 | 33.06 | 33.40 | 1,978,177 | +0.18(+0.54%) |
Sep 06, 2017 | 33.33 | 33.46 | 33.11 | 33.22 | 2,002,507 | +0.14(+0.41%) |
Sep 05, 2017 | 33.43 | 33.46 | 32.88 | 33.09 | 1,845,250 | -0.37(-1.11%) |
Sep 01, 2017 | 33.28 | 33.54 | 33.20 | 33.46 | 1,821,892 | +0.26(+0.79%) |
Aug 31, 2017 | 33.04 | 33.28 | 32.93 | 33.19 | 3,290,472 | +0.36(+1.10%) |
Aug 30, 2017 | 32.83 | 33.00 | 32.74 | 32.83 | 2,508,814 | +0.05(+0.17%) |
Aug 29, 2017 | 32.64 | 32.88 | 32.57 | 32.78 | 1,990,824 | +0.01(+0.03%) |
Aug 28, 2017 | 32.99 | 33.06 | 32.62 | 32.77 | 2,529,859 | -0.01(-0.03%) |
Aug 25, 2017 | 33.07 | 33.10 | 32.61 | 32.78 | 2,438,507 | -0.15(-0.47%) |
Aug 24, 2017 | 33.28 | 33.37 | 32.91 | 32.93 | 2,467,070 | -0.22(-0.65%) |
Aug 23, 2017 | 33.22 | 33.39 | 33.07 | 33.15 | 1,931,172 | -0.24(-0.73%) |
Aug 22, 2017 | 33.02 | 33.40 | 32.89 | 33.39 | 3,181,206 | +0.42(+1.26%) |
Aug 21, 2017 | 32.82 | 33.03 | 32.74 | 32.98 | 1,344,069 | +0.12(+0.36%) |
Aug 18, 2017 | 32.82 | 32.99 | 32.63 | 32.86 | 2,217,092 | -0.06(-0.19%) |
Aug 17, 2017 | 33.70 | 33.85 | 32.91 | 32.92 | 2,890,503 | -0.91(-2.69%) |
Aug 16, 2017 | 33.82 | 34.03 | 33.80 | 33.84 | 2,472,522 | +0.05(+0.16%) |
Aug 15, 2017 | 33.72 | 33.93 | 33.59 | 33.78 | 2,174,633 | +0.11(+0.32%) |
Aug 14, 2017 | 33.49 | 33.82 | 33.32 | 33.67 | 1,421,554 | +0.55(+1.66%) |
Aug 11, 2017 | 32.81 | 33.28 | 32.78 | 33.12 | 1,375,062 | +0.22(+0.66%) |
Aug 10, 2017 | 33.35 | 33.39 | 32.89 | 32.91 | 2,024,146 | -0.68(-2.02%) |
Aug 09, 2017 | 33.95 | 34.02 | 33.54 | 33.58 | 2,069,776 | -0.39(-1.14%) |
Aug 08, 2017 | 34.43 | 34.45 | 33.93 | 33.97 | 2,298,289 | -0.52(-1.52%) |
Aug 07, 2017 | 34.63 | 34.36 | 34.49 | 1,155,169 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.39 | 34.65 | 34.31 | 34.60 | 1,235,872 | +0.31(+0.89%) |
Aug 03, 2017 | 34.57 | 34.70 | 34.15 | 34.30 | 3,910,273 | -0.26(-0.76%) |
Aug 02, 2017 | 34.56 | 34.84 | 34.44 | 34.56 | 1,922,216 | -0.05(-0.13%) |
Aug 01, 2017 | 34.60 | 34.84 | 34.41 | 34.60 | 2,192,897 | +0.18(+0.52%) |
Jul 31, 2017 | 34.95 | 35.01 | 34.42 | 34.42 | 1,899,048 | -0.40(-1.14%) |
Jul 28, 2017 | 34.61 | 35.30 | 34.58 | 34.82 | 3,851,580 | +0.25(+0.73%) |
Jul 27, 2017 | 34.30 | 35.06 | 34.04 | 34.57 | 4,900,316 | +0.59(+1.73%) |
Jul 26, 2017 | 34.09 | 34.24 | 33.85 | 33.98 | 3,296,886 | -0.09(-0.27%) |
Jul 25, 2017 | 34.27 | 34.38 | 33.99 | 34.07 | 2,194,691 | +0.02(+0.05%) |
Jul 24, 2017 | 34.60 | 34.62 | 34.03 | 34.05 | 2,606,585 | -0.52(-1.51%) |
Jul 21, 2017 | 34.44 | 34.82 | 34.40 | 34.58 | 1,679,681 | +0.00(+0.00%) |
Jul 20, 2017 | 35.07 | 35.17 | 34.35 | 34.58 | 4,023,178 | -0.65(-1.85%) |
Jul 19, 2017 | 34.99 | 35.25 | 34.95 | 35.23 | 1,355,670 | +0.41(+1.17%) |
Jul 18, 2017 | 34.92 | 35.04 | 34.62 | 34.82 | 1,361,789 | -0.15(-0.44%) |
Jul 17, 2017 | 35.14 | 35.20 | 34.96 | 34.97 | 1,590,550 | -0.16(-0.46%) |
Jul 14, 2017 | 35.11 | 35.28 | 35.06 | 35.14 | 1,443,969 | +0.07(+0.21%) |
Jul 13, 2017 | 34.84 | 35.11 | 34.79 | 35.06 | 1,537,993 | +0.16(+0.47%) |
Jul 12, 2017 | 35.23 | 35.34 | 34.79 | 34.90 | 1,475,039 | -0.04(-0.10%) |
Jul 11, 2017 | 34.84 | 35.04 | 34.69 | 34.94 | 2,139,310 | +0.05(+0.15%) |
Jul 10, 2017 | 34.60 | 34.97 | 34.38 | 34.88 | 2,278,375 | +0.28(+0.81%) |
Jul 07, 2017 | 34.05 | 34.81 | 34.05 | 34.60 | 2,772,687 | +0.68(+1.99%) |
Jul 06, 2017 | 34.13 | 34.26 | 33.87 | 33.93 | 2,198,826 | -0.42(-1.23%) |
Jul 05, 2017 | 34.17 | 34.42 | 33.90 | 34.35 | 3,054,576 | +0.17(+0.50%) |
Jul 03, 2017 | 34.59 | 34.67 | 34.17 | 34.18 | 1,408,937 | -0.23(-0.65%) |
Jun 30, 2017 | 34.22 | 34.70 | 34.22 | 34.41 | 2,190,450 | +0.19(+0.55%) |
Jun 29, 2017 | 34.83 | 34.89 | 33.94 | 34.22 | 2,117,603 | -0.68(-1.96%) |
Jun 28, 2017 | 34.68 | 34.95 | 34.41 | 34.90 | 2,542,001 | +0.46(+1.33%) |
Jun 27, 2017 | 34.99 | 35.03 | 34.40 | 34.44 | 2,570,456 | -0.59(-1.70%) |
Jun 26, 2017 | 35.08 | 35.24 | 35.01 | 35.04 | 1,656,996 | +0.00(+0.00%) |
Jun 23, 2017 | 34.97 | 35.11 | 34.68 | 35.04 | 4,650,976 | +0.08(+0.23%) |
Jun 22, 2017 | 34.90 | 35.14 | 34.71 | 34.95 | 2,609,114 | +0.05(+0.15%) |
Jun 21, 2017 | 35.08 | 35.21 | 34.81 | 34.90 | 2,212,092 | -0.19(-0.54%) |
Jun 20, 2017 | 35.22 | 35.45 | 35.09 | 35.09 | 2,936,923 | -0.15(-0.43%) |
Jun 19, 2017 | 34.91 | 35.30 | 34.82 | 35.24 | 2,250,253 | +0.50(+1.45%) |
Jun 16, 2017 | 34.65 | 35.00 | 34.58 | 34.74 | 4,055,783 | -0.01(-0.03%) |
Jun 15, 2017 | 34.30 | 34.83 | 34.10 | 34.75 | 3,634,026 | +0.15(+0.44%) |
Jun 14, 2017 | 34.50 | 34.69 | 34.36 | 34.59 | 2,514,434 | +0.25(+0.73%) |
Jun 13, 2017 | 33.76 | 34.51 | 33.65 | 34.34 | 3,645,716 | +0.65(+1.92%) |
Jun 12, 2017 | 33.40 | 33.72 | 33.09 | 33.69 | 2,298,527 | +0.18(+0.54%) |
Jun 09, 2017 | 33.41 | 33.64 | 33.31 | 33.51 | 1,922,125 | +0.16(+0.49%) |
Jun 08, 2017 | 33.48 | 33.15 | 33.35 | 2,485,490 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.42 | 33.60 | 33.27 | 33.32 | 2,601,603 | -0.13(-0.40%) |
Jun 06, 2017 | 33.34 | 33.60 | 33.23 | 33.45 | 2,235,938 | -0.11(-0.32%) |
Jun 05, 2017 | 33.89 | 33.97 | 33.55 | 33.56 | 1,787,453 | -0.33(-0.98%) |
Jun 02, 2017 | 33.72 | 34.14 | 33.72 | 33.89 | 2,529,423 | +0.20(+0.59%) |
Jun 01, 2017 | 33.65 | 33.76 | 33.41 | 33.69 | 2,120,361 | +0.15(+0.46%) |
May 31, 2017 | 33.18 | 33.59 | 33.18 | 33.54 | 3,269,207 | +0.23(+0.70%) |
May 30, 2017 | 33.23 | 33.39 | 33.07 | 33.31 | 1,812,045 | -0.01(-0.03%) |
May 26, 2017 | 33.42 | 33.49 | 33.22 | 33.32 | 3,071,651 | -0.12(-0.35%) |
May 25, 2017 | 33.59 | 33.76 | 33.41 | 33.43 | 2,577,042 | +0.04(+0.11%) |
May 24, 2017 | 33.16 | 33.45 | 33.04 | 33.40 | 2,180,140 | +0.23(+0.71%) |
May 23, 2017 | 33.63 | 33.74 | 33.12 | 33.16 | 1,585,208 | -0.32(-0.97%) |
May 22, 2017 | 33.39 | 33.56 | 33.32 | 33.49 | 1,734,216 | +0.17(+0.51%) |
May 19, 2017 | 33.46 | 33.46 | 33.22 | 33.32 | 2,568,915 | -0.02(-0.05%) |
May 18, 2017 | 33.14 | 33.67 | 33.10 | 33.33 | 5,730,751 | +0.15(+0.46%) |
May 17, 2017 | 33.55 | 33.51 | 33.15 | 33.18 | 4,806,584 | -0.37(-1.10%) |
May 16, 2017 | 33.41 | 33.68 | 33.17 | 33.55 | 4,296,531 | +0.23(+0.68%) |
May 15, 2017 | 32.97 | 33.34 | 32.96 | 33.32 | 3,541,889 | +0.50(+1.51%) |
May 12, 2017 | 32.92 | 33.05 | 32.68 | 32.83 | 1,883,731 | -0.17(-0.52%) |
May 11, 2017 | 32.88 | 33.05 | 32.63 | 33.00 | 2,030,634 | -0.10(-0.30%) |
May 10, 2017 | 33.13 | 33.32 | 33.00 | 33.10 | 2,427,216 | -0.17(-0.51%) |
May 09, 2017 | 33.28 | 33.42 | 33.17 | 33.27 | 2,505,206 | +0.02(+0.05%) |
May 08, 2017 | 33.15 | 33.45 | 33.08 | 33.25 | 4,467,273 | +0.01(+0.03%) |
May 05, 2017 | 33.20 | 33.31 | 33.03 | 33.24 | 1,644,151 | +0.12(+0.35%) |
May 04, 2017 | 33.04 | 33.23 | 32.91 | 33.13 | 1,586,418 | +0.14(+0.41%) |
May 03, 2017 | 32.90 | 33.05 | 32.84 | 32.99 | 2,234,363 | -0.09(-0.27%) |
May 02, 2017 | 33.02 | 33.16 | 32.80 | 33.08 | 3,600,633 | +0.02(+0.05%) |
May 01, 2017 | 33.44 | 33.44 | 33.06 | 33.06 | 3,390,881 | -0.27(-0.81%) |
Apr 28, 2017 | 33.50 | 33.60 | 33.27 | 33.33 | 4,505,653 | -0.21(-0.62%) |
Apr 27, 2017 | 33.72 | 33.72 | 33.39 | 33.54 | 3,842,437 | -0.18(-0.53%) |
Apr 26, 2017 | 33.36 | 33.84 | 33.23 | 33.72 | 6,665,291 | +0.50(+1.49%) |
Apr 25, 2017 | 32.87 | 33.32 | 32.53 | 33.23 | 9,129,069 | +1.68(+5.34%) |
Apr 24, 2017 | 31.32 | 31.60 | 31.21 | 31.54 | 4,798,271 | +0.62(+2.01%) |
Apr 21, 2017 | 30.55 | 31.14 | 30.49 | 30.92 | 4,922,472 | +0.37(+1.21%) |
Apr 20, 2017 | 30.58 | 30.84 | 30.45 | 30.55 | 5,095,602 | +0.19(+0.62%) |
Apr 19, 2017 | 30.17 | 30.64 | 30.17 | 30.36 | 4,113,253 | +0.31(+1.02%) |
Apr 18, 2017 | 29.95 | 30.15 | 29.78 | 30.06 | 3,359,429 | -0.10(-0.33%) |
Apr 17, 2017 | 29.89 | 30.19 | 29.86 | 30.16 | 2,095,017 | +0.36(+1.21%) |
Apr 13, 2017 | 29.93 | 30.16 | 29.76 | 29.80 | 2,740,496 | -0.20(-0.66%) |
Apr 12, 2017 | 30.47 | 30.54 | 29.98 | 29.99 | 3,424,825 | -0.50(-1.62%) |
Apr 11, 2017 | 30.09 | 30.50 | 30.05 | 30.49 | 2,778,709 | +0.35(+1.16%) |
Apr 10, 2017 | 30.07 | 30.47 | 30.07 | 30.14 | 2,691,021 | +0.06(+0.21%) |
Apr 07, 2017 | 30.27 | 30.41 | 30.07 | 30.08 | 4,425,103 | -0.30(-0.98%) |
Apr 06, 2017 | 30.16 | 30.67 | 30.04 | 30.37 | 4,203,650 | +0.67(+2.27%) |
Apr 05, 2017 | 30.06 | 30.38 | 29.60 | 29.70 | 6,030,178 | -0.17(-0.57%) |
Apr 04, 2017 | 29.97 | 30.08 | 29.82 | 29.87 | 3,477,538 | -0.13(-0.42%) |
Apr 03, 2017 | 30.55 | 30.69 | 29.68 | 29.99 | 3,557,516 | -0.52(-1.71%) |
Mar 31, 2017 | 30.34 | 30.63 | 30.20 | 30.52 | 3,828,491 | +0.15(+0.50%) |
Mar 30, 2017 | 30.49 | 30.63 | 30.25 | 30.36 | 2,134,935 | -0.13(-0.44%) |
Mar 29, 2017 | 30.37 | 30.71 | 30.34 | 30.50 | 2,914,155 | +0.00(+0.00%) |
Mar 28, 2017 | 30.17 | 30.69 | 30.14 | 30.50 | 2,480,466 | +0.21(+0.68%) |
Mar 27, 2017 | 30.13 | 30.40 | 29.88 | 30.29 | 2,652,423 | -0.22(-0.74%) |
Mar 24, 2017 | 30.70 | 30.90 | 30.39 | 30.52 | 1,841,929 | -0.20(-0.64%) |
Mar 23, 2017 | 30.42 | 30.81 | 30.34 | 30.71 | 2,299,756 | +0.26(+0.86%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.18 | 30.45 | 2,198,334 | +0.08(+0.27%) |
Mar 21, 2017 | 31.06 | 31.07 | 30.31 | 30.37 | 3,119,882 | -0.59(-1.91%) |
Mar 20, 2017 | 31.15 | 31.15 | 30.84 | 30.96 | 1,910,758 | -0.15(-0.49%) |
Mar 17, 2017 | 31.11 | 31.22 | 30.87 | 31.12 | 4,618,552 | +0.01(+0.03%) |
Mar 16, 2017 | 30.94 | 31.21 | 30.86 | 31.11 | 3,549,258 | +0.24(+0.79%) |
Mar 15, 2017 | 30.44 | 30.99 | 30.33 | 30.87 | 4,160,425 | +0.63(+2.08%) |
Mar 14, 2017 | 30.08 | 30.39 | 29.99 | 30.24 | 2,642,139 | +0.00(+0.00%) |
Mar 13, 2017 | 30.41 | 30.57 | 30.09 | 30.24 | 3,262,362 | -0.22(-0.74%) |
Mar 10, 2017 | 30.21 | 30.64 | 30.17 | 30.46 | 2,083,897 | +0.20(+0.65%) |
Mar 09, 2017 | 30.33 | 30.69 | 30.19 | 30.26 | 2,852,500 | -0.10(-0.33%) |
Mar 08, 2017 | 29.89 | 30.46 | 29.84 | 30.36 | 3,589,841 | +0.51(+1.71%) |
Mar 07, 2017 | 30.05 | 30.19 | 29.69 | 29.85 | 3,777,681 | -0.19(-0.63%) |
Mar 06, 2017 | 30.41 | 30.49 | 29.71 | 30.04 | 9,943,410 | -0.54(-1.76%) |
Mar 03, 2017 | 30.87 | 30.96 | 30.54 | 30.58 | 3,743,677 | -0.24(-0.79%) |
Mar 02, 2017 | 31.01 | 31.01 | 30.56 | 30.82 | 3,598,974 | -0.21(-0.67%) |
Mar 01, 2017 | 30.82 | 31.35 | 30.81 | 31.03 | 3,929,028 | +0.70(+2.31%) |
Feb 28, 2017 | 30.83 | 30.89 | 30.31 | 30.33 | 3,613,547 | -0.58(-1.89%) |
Feb 27, 2017 | 30.52 | 30.94 | 30.47 | 30.91 | 2,248,797 | +0.37(+1.21%) |
Feb 24, 2017 | 30.42 | 30.54 | 30.17 | 30.54 | 4,212,939 | -0.08(-0.26%) |
Feb 23, 2017 | 30.52 | 30.79 | 30.24 | 30.62 | 4,856,469 | +0.23(+0.77%) |
Feb 22, 2017 | 30.55 | 30.71 | 30.33 | 30.39 | 3,124,562 | -0.16(-0.53%) |
Feb 21, 2017 | 30.19 | 30.67 | 30.15 | 30.55 | 2,851,393 | +0.46(+1.52%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.05 | 30.30 | 29.91 | 30.23 | 3,355,399 | +0.21(+0.69%) |
Feb 15, 2017 | 29.68 | 30.09 | 29.66 | 30.02 | 2,759,805 | +0.30(+1.00%) |
Feb 14, 2017 | 29.99 | 30.04 | 29.52 | 29.73 | 3,815,486 | -0.35(-1.16%) |
Feb 13, 2017 | 30.51 | 30.63 | 30.04 | 30.08 | 4,220,752 | -0.22(-0.74%) |
Feb 10, 2017 | 29.76 | 30.52 | 29.69 | 30.30 | 5,251,411 | +0.62(+2.09%) |
Feb 09, 2017 | 30.34 | 30.12 | 28.10 | 29.68 | 12,132,909 | -0.66(-2.16%) |
Feb 08, 2017 | 30.14 | 30.35 | 29.93 | 30.34 | 5,339,071 | +0.16(+0.54%) |
Feb 07, 2017 | 29.87 | 30.19 | 29.77 | 30.17 | 3,330,432 | +0.39(+1.30%) |
Feb 06, 2017 | 29.75 | 30.05 | 29.62 | 29.79 | 6,567,448 | -0.04(-0.15%) |
Feb 03, 2017 | 29.77 | 30.11 | 29.76 | 29.83 | 4,274,236 | +0.21(+0.70%) |
Feb 02, 2017 | 29.81 | 29.87 | 29.53 | 29.63 | 3,839,626 | -0.23(-0.78%) |
Feb 01, 2017 | 29.56 | 30.09 | 29.49 | 29.86 | 3,440,748 | +0.28(+0.94%) |
Jan 31, 2017 | 29.80 | 29.91 | 29.37 | 29.58 | 3,368,608 | -0.32(-1.08%) |
Jan 30, 2017 | 29.83 | 29.90 | 29.37 | 29.90 | 2,402,814 | -0.01(-0.03%) |
Jan 27, 2017 | 30.27 | 30.27 | 29.79 | 29.91 | 2,481,810 | -0.29(-0.95%) |
Jan 26, 2017 | 30.38 | 30.57 | 30.08 | 30.20 | 4,157,572 | +0.02(+0.06%) |
Jan 25, 2017 | 29.79 | 30.27 | 29.79 | 30.18 | 4,697,581 | +0.63(+2.13%) |
Jan 24, 2017 | 28.98 | 29.66 | 28.96 | 29.55 | 2,950,011 | +0.80(+2.78%) |
Jan 23, 2017 | 28.72 | 28.92 | 28.45 | 28.76 | 2,950,202 | +0.04(+0.16%) |
Jan 20, 2017 | 28.76 | 28.89 | 28.46 | 28.71 | 3,497,228 | +0.04(+0.16%) |
Jan 19, 2017 | 28.83 | 29.15 | 28.63 | 28.67 | 2,390,341 | -0.15(-0.53%) |
Jan 18, 2017 | 28.88 | 29.01 | 28.59 | 28.82 | 2,504,618 | +0.06(+0.22%) |
Jan 17, 2017 | 28.67 | 28.92 | 28.46 | 28.76 | 1,797,790 | -0.02(-0.06%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.02 | 29.02 | 28.36 | 28.77 | 3,887,995 | -0.37(-1.26%) |
Jan 11, 2017 | 28.92 | 29.18 | 28.82 | 29.14 | 2,898,514 | +0.31(+1.09%) |
Jan 10, 2017 | 28.78 | 29.04 | 28.69 | 28.83 | 3,023,178 | +0.03(+0.09%) |
Jan 09, 2017 | 29.05 | 29.18 | 28.78 | 28.80 | 2,875,841 | -0.31(-1.08%) |
Jan 06, 2017 | 29.43 | 29.59 | 29.09 | 29.11 | 3,528,147 | -0.12(-0.40%) |
Jan 05, 2017 | 29.39 | 29.70 | 29.11 | 29.23 | 2,808,149 | -0.25(-0.85%) |
Jan 04, 2017 | 28.95 | 29.63 | 28.88 | 29.48 | 4,011,061 | +0.64(+2.20%) |