Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.81 | 37.01 | 36.49 | 36.54 | 7,593,424 | -0.23(-0.62%) |
Feb 27, 2018 | 37.13 | 37.34 | 36.75 | 36.77 | 7,116,904 | -0.67(-1.78%) |
Feb 26, 2018 | 37.18 | 37.43 | 36.91 | 37.43 | 4,611,846 | +0.43(+1.16%) |
Feb 23, 2018 | 36.57 | 37.00 | 36.34 | 37.00 | 8,548,251 | +1.27(+3.56%) |
Feb 22, 2018 | 35.55 | 35.73 | 9,472,578 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.80 | 36.88 | 36.13 | 36.15 | 7,842,498 | -0.72(-1.94%) |
Feb 20, 2018 | 36.31 | 37.22 | 36.24 | 36.87 | 11,024,076 | +0.22(+0.60%) |
Feb 16, 2018 | 36.65 | 36.65 | 36.65 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.68 | 36.87 | 36.24 | 36.68 | 7,256,956 | +0.40(+1.09%) |
Feb 14, 2018 | 35.54 | 36.32 | 35.35 | 36.28 | 8,139,148 | +0.56(+1.58%) |
Feb 13, 2018 | 35.85 | 35.96 | 35.30 | 35.72 | 6,906,470 | -0.13(-0.35%) |
Feb 12, 2018 | 35.43 | 36.07 | 35.37 | 35.85 | 7,789,709 | +0.89(+2.56%) |
Feb 09, 2018 | 34.34 | 35.13 | 33.68 | 34.95 | 12,562,640 | +0.94(+2.75%) |
Feb 08, 2018 | 35.49 | 35.50 | 34.02 | 34.02 | 13,472,952 | -1.28(-3.63%) |
Feb 07, 2018 | 36.23 | 36.23 | 35.30 | 35.30 | 18,080,772 | -1.44(-3.92%) |
Feb 06, 2018 | 35.63 | 36.83 | 35.48 | 36.74 | 15,912,389 | +0.18(+0.50%) |
Feb 05, 2018 | 37.13 | 37.76 | 36.33 | 36.56 | 13,937,480 | -0.96(-2.55%) |
Feb 02, 2018 | 37.94 | 38.20 | 37.46 | 37.52 | 14,298,871 | -0.79(-2.07%) |
Feb 01, 2018 | 38.21 | 38.71 | 38.18 | 38.31 | 7,956,602 | +0.12(+0.31%) |
Jan 31, 2018 | 38.29 | 38.60 | 38.03 | 38.19 | 7,514,144 | +0.36(+0.96%) |
Jan 30, 2018 | 37.57 | 37.95 | 37.42 | 37.83 | 12,130,976 | -0.44(-1.15%) |
Jan 29, 2018 | 38.32 | 38.51 | 38.09 | 38.27 | 13,767,810 | -0.27(-0.70%) |
Jan 26, 2018 | 38.35 | 38.55 | 37.95 | 38.54 | 8,373,132 | +0.52(+1.37%) |
Jan 25, 2018 | 38.53 | 38.59 | 37.96 | 38.01 | 9,082,891 | -0.19(-0.51%) |
Jan 24, 2018 | 38.47 | 38.49 | 38.14 | 38.21 | 8,779,208 | -0.80(-2.05%) |
Jan 23, 2018 | 39.18 | 39.25 | 38.82 | 39.01 | 6,715,201 | -0.08(-0.22%) |
Jan 22, 2018 | 38.77 | 39.11 | 38.72 | 39.09 | 9,879,062 | +1.44(+3.83%) |
Jan 19, 2018 | 37.99 | 38.38 | 37.57 | 37.65 | 7,763,752 | +0.08(+0.22%) |
Jan 18, 2018 | 37.80 | 36.66 | 37.57 | 14,078,533 | +1.21(+3.34%) | |
Jan 17, 2018 | 35.96 | 36.47 | 35.82 | 36.35 | 8,444,115 | +0.76(+2.13%) |
Jan 16, 2018 | 35.41 | 35.69 | 35.24 | 35.59 | 10,359,080 | +0.88(+2.52%) |
Jan 12, 2018 | 34.72 | 34.72 | 34.72 | 0 | +0.13(+0.39%) | |
Jan 11, 2018 | 34.74 | 34.89 | 34.51 | 34.58 | 6,764,895 | -0.23(-0.65%) |
Jan 10, 2018 | 34.81 | 8,426,684 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.81 | 35.82 | 35.51 | 35.55 | 6,798,214 | -0.22(-0.61%) |
Jan 08, 2018 | 35.74 | 35.80 | 35.56 | 35.77 | 4,197,852 | -0.02(-0.05%) |
Jan 05, 2018 | 35.31 | 35.88 | 35.22 | 35.79 | 6,324,676 | +0.82(+2.34%) |
Jan 04, 2018 | 35.33 | 35.40 | 34.94 | 34.97 | 5,785,840 | -0.19(-0.53%) |
Jan 03, 2018 | 35.05 | 35.24 | 34.93 | 35.16 | 8,260,893 | +0.58(+1.68%) |
Jan 02, 2018 | 34.14 | 34.60 | 34.07 | 34.57 | 5,913,139 | +1.15(+3.46%) |
Dec 29, 2017 | 33.42 | 33.42 | 33.42 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.30 | 33.62 | 33.21 | 33.49 | 5,077,317 | +0.56(+1.69%) |
Dec 27, 2017 | 32.87 | 32.96 | 32.77 | 32.94 | 3,669,569 | +0.11(+0.33%) |
Dec 26, 2017 | 33.13 | 33.13 | 32.71 | 32.83 | 3,387,435 | -0.57(-1.72%) |
Dec 22, 2017 | 33.38 | 33.40 | 33.12 | 33.40 | 2,994,087 | +0.34(+1.02%) |
Dec 21, 2017 | 33.34 | 33.42 | 33.04 | 33.07 | 4,227,478 | -0.18(-0.53%) |
Dec 20, 2017 | 33.19 | 33.39 | 33.02 | 33.24 | 7,510,388 | +0.08(+0.25%) |
Dec 19, 2017 | 33.21 | 32.97 | 33.16 | 5,285,917 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.19 | 33.27 | 33.04 | 33.21 | 6,818,364 | -0.08(-0.25%) |
Dec 15, 2017 | 33.21 | 33.39 | 33.08 | 33.29 | 8,490,679 | +0.08(+0.25%) |
Dec 14, 2017 | 33.29 | 33.42 | 33.14 | 33.21 | 5,621,044 | +0.09(+0.28%) |
Dec 13, 2017 | 33.27 | 33.28 | 33.06 | 33.12 | 5,015,240 | -0.01(-0.03%) |
Dec 12, 2017 | 33.06 | 33.19 | 32.94 | 33.12 | 6,511,396 | -0.06(-0.18%) |
Dec 11, 2017 | 33.03 | 33.36 | 33.02 | 33.18 | 6,255,495 | +0.31(+0.95%) |
Dec 08, 2017 | 33.19 | 33.33 | 32.83 | 32.87 | 6,017,175 | -0.01(-0.03%) |
Dec 07, 2017 | 32.66 | 32.89 | 32.54 | 32.88 | 13,389,534 | +0.28(+0.85%) |
Dec 06, 2017 | 32.84 | 32.95 | 32.47 | 32.60 | 10,229,922 | -0.44(-1.33%) |
Dec 05, 2017 | 33.04 | 33.31 | 32.84 | 33.04 | 5,343,756 | -0.16(-0.48%) |
Dec 04, 2017 | 33.76 | 33.82 | 33.12 | 33.20 | 8,434,423 | -0.26(-0.78%) |
Dec 01, 2017 | 33.71 | 33.07 | 33.46 | 8,533,218 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.38 | 33.49 | 33.01 | 33.38 | 11,101,732 | +0.16(+0.48%) |
Nov 29, 2017 | 34.46 | 34.48 | 33.07 | 33.22 | 13,995,432 | -1.28(-3.71%) |
Nov 28, 2017 | 34.58 | 34.74 | 34.40 | 34.50 | 5,771,728 | -0.13(-0.39%) |
Nov 27, 2017 | 35.12 | 35.13 | 34.61 | 34.63 | 9,714,816 | -1.60(-4.42%) |
Nov 24, 2017 | 35.96 | 36.26 | 35.91 | 36.23 | 1,779,341 | +0.49(+1.37%) |
Nov 22, 2017 | 35.90 | 36.02 | 35.64 | 35.75 | 3,284,824 | -0.14(-0.40%) |
Nov 21, 2017 | 35.92 | 36.13 | 35.86 | 35.89 | 4,352,401 | +0.31(+0.88%) |
Nov 20, 2017 | 35.46 | 35.64 | 35.37 | 35.58 | 5,285,971 | +0.12(+0.33%) |
Nov 17, 2017 | 35.60 | 35.75 | 35.37 | 35.46 | 4,392,214 | -0.03(-0.07%) |
Nov 16, 2017 | 35.19 | 35.60 | 35.19 | 35.48 | 3,920,468 | +0.47(+1.35%) |
Nov 15, 2017 | 34.89 | 35.10 | 34.79 | 35.01 | 4,054,452 | -0.27(-0.76%) |
Nov 14, 2017 | 35.21 | 35.31 | 34.99 | 35.28 | 3,320,661 | -0.13(-0.36%) |
Nov 13, 2017 | 35.16 | 35.41 | 35.00 | 35.41 | 2,636,286 | +0.24(+0.70%) |
Nov 10, 2017 | 35.22 | 35.25 | 35.05 | 35.16 | 6,328,393 | +0.07(+0.19%) |
Nov 09, 2017 | 35.52 | 35.59 | 34.80 | 35.10 | 5,552,709 | -0.67(-1.86%) |
Nov 08, 2017 | 35.75 | 35.85 | 35.57 | 35.76 | 2,821,899 | -0.07(-0.19%) |
Nov 07, 2017 | 35.94 | 36.00 | 35.62 | 35.83 | 3,276,501 | +0.07(+0.19%) |
Nov 06, 2017 | 35.56 | 35.80 | 35.47 | 35.76 | 6,703,577 | +0.20(+0.57%) |
Nov 03, 2017 | 35.32 | 35.59 | 35.05 | 35.56 | 7,285,918 | +0.03(+0.09%) |
Nov 02, 2017 | 35.48 | 35.60 | 35.36 | 35.53 | 3,862,852 | +0.04(+0.12%) |
Nov 01, 2017 | 35.80 | 35.82 | 35.28 | 35.48 | 5,025,395 | -0.19(-0.54%) |
Oct 31, 2017 | 35.55 | 35.84 | 35.48 | 35.68 | 4,395,229 | +0.17(+0.47%) |
Oct 30, 2017 | 35.70 | 35.96 | 35.47 | 35.51 | 6,170,498 | -0.02(-0.05%) |
Oct 27, 2017 | 34.96 | 35.55 | 34.91 | 35.53 | 5,722,058 | +0.80(+2.31%) |
Oct 26, 2017 | 34.71 | 34.84 | 34.62 | 34.73 | 4,332,276 | +0.03(+0.10%) |
Oct 25, 2017 | 34.81 | 34.90 | 34.30 | 34.69 | 3,986,511 | -0.13(-0.39%) |
Oct 24, 2017 | 34.78 | 34.88 | 34.53 | 34.83 | 5,044,299 | +0.09(+0.27%) |
Oct 23, 2017 | 34.87 | 34.96 | 34.65 | 34.73 | 6,041,897 | +0.08(+0.22%) |
Oct 20, 2017 | 34.57 | 34.66 | 34.41 | 34.66 | 6,230,718 | +0.04(+0.12%) |
Oct 19, 2017 | 34.57 | 34.80 | 34.14 | 34.62 | 6,775,167 | -0.36(-1.04%) |
Oct 18, 2017 | 34.89 | 35.16 | 34.50 | 34.98 | 7,893,480 | +0.21(+0.61%) |
Oct 17, 2017 | 34.41 | 34.77 | 34.17 | 34.77 | 8,996,539 | +0.30(+0.88%) |
Oct 16, 2017 | 34.46 | 34.49 | 34.26 | 34.46 | 3,211,707 | +0.06(+0.17%) |
Oct 13, 2017 | 34.30 | 34.44 | 34.25 | 34.41 | 4,642,695 | +0.32(+0.94%) |
Oct 12, 2017 | 34.13 | 34.27 | 33.98 | 34.08 | 6,554,071 | +0.08(+0.22%) |
Oct 11, 2017 | 33.55 | 34.04 | 33.44 | 34.01 | 10,696,323 | +1.16(+3.54%) |
Oct 10, 2017 | 32.96 | 33.01 | 32.72 | 32.85 | 4,878,665 | +0.17(+0.52%) |
Oct 09, 2017 | 32.53 | 32.71 | 32.45 | 32.68 | 2,330,536 | +0.26(+0.81%) |
Oct 06, 2017 | 32.37 | 32.43 | 32.20 | 32.42 | 3,662,404 | +0.00(+0.00%) |
Oct 05, 2017 | 32.58 | 32.74 | 32.36 | 32.42 | 5,287,893 | +0.16(+0.50%) |
Oct 04, 2017 | 32.24 | 32.31 | 32.14 | 32.26 | 3,223,812 | -0.14(-0.44%) |
Oct 03, 2017 | 32.33 | 32.42 | 32.24 | 32.40 | 4,421,842 | +0.26(+0.81%) |
Oct 02, 2017 | 31.89 | 32.18 | 31.83 | 32.14 | 6,047,101 | +0.49(+1.54%) |
Sep 29, 2017 | 31.40 | 31.69 | 31.40 | 31.65 | 4,530,509 | +0.42(+1.35%) |
Sep 28, 2017 | 31.15 | 31.27 | 31.01 | 31.23 | 9,039,213 | -0.17(-0.54%) |
Sep 27, 2017 | 31.43 | 31.49 | 31.19 | 31.40 | 5,698,148 | +0.09(+0.30%) |
Sep 26, 2017 | 31.26 | 31.46 | 31.13 | 31.30 | 7,113,199 | +0.06(+0.19%) |
Sep 25, 2017 | 31.61 | 31.61 | 31.07 | 31.24 | 6,994,124 | -0.59(-1.85%) |
Sep 22, 2017 | 31.78 | 31.89 | 31.68 | 31.83 | 5,374,513 | -0.40(-1.23%) |
Sep 21, 2017 | 31.85 | 32.31 | 31.75 | 32.23 | 10,035,037 | +0.35(+1.11%) |
Sep 20, 2017 | 32.33 | 32.36 | 31.56 | 31.88 | 9,444,982 | -0.40(-1.25%) |
Sep 19, 2017 | 32.18 | 32.39 | 32.14 | 32.28 | 7,782,336 | +0.19(+0.60%) |
Sep 18, 2017 | 31.92 | 32.13 | 31.89 | 32.09 | 7,331,748 | +0.35(+1.12%) |
Sep 15, 2017 | 31.62 | 31.75 | 31.52 | 31.73 | 8,596,565 | +0.23(+0.72%) |
Sep 14, 2017 | 31.61 | 31.80 | 31.50 | 31.51 | 6,880,247 | -0.13(-0.40%) |
Sep 13, 2017 | 31.75 | 31.85 | 31.59 | 31.63 | 5,912,502 | -0.28(-0.87%) |
Sep 12, 2017 | 31.90 | 31.98 | 31.73 | 31.91 | 4,181,635 | +0.02(+0.05%) |
Sep 11, 2017 | 31.51 | 31.92 | 31.48 | 31.89 | 8,210,366 | +0.29(+0.91%) |
Sep 08, 2017 | 31.67 | 31.76 | 31.48 | 31.61 | 6,622,482 | -0.03(-0.11%) |
Sep 07, 2017 | 31.39 | 31.64 | 31.34 | 31.64 | 4,268,222 | +0.23(+0.72%) |
Sep 06, 2017 | 31.24 | 31.50 | 31.19 | 31.41 | 4,968,478 | +0.35(+1.14%) |
Sep 05, 2017 | 31.40 | 31.52 | 30.89 | 31.06 | 8,451,025 | -0.31(-0.99%) |
Sep 01, 2017 | 31.19 | 31.39 | 31.11 | 31.37 | 4,864,468 | +0.21(+0.68%) |
Aug 31, 2017 | 31.14 | 31.17 | 30.93 | 31.16 | 5,088,231 | +0.03(+0.11%) |
Aug 30, 2017 | 31.08 | 31.25 | 31.02 | 31.13 | 3,368,209 | +0.04(+0.14%) |
Aug 29, 2017 | 30.78 | 31.16 | 30.76 | 31.08 | 3,556,640 | +0.09(+0.30%) |
Aug 28, 2017 | 30.84 | 31.08 | 30.82 | 30.99 | 2,610,068 | -0.07(-0.22%) |
Aug 25, 2017 | 31.13 | 31.24 | 30.97 | 31.06 | 3,529,886 | +0.02(+0.05%) |
Aug 24, 2017 | 31.00 | 31.13 | 30.83 | 31.04 | 5,391,792 | +0.21(+0.68%) |
Aug 23, 2017 | 30.74 | 30.85 | 30.65 | 30.83 | 3,507,590 | +0.05(+0.16%) |
Aug 22, 2017 | 30.74 | 30.91 | 30.63 | 30.78 | 3,799,419 | +0.46(+1.50%) |
Aug 21, 2017 | 30.27 | 30.35 | 30.03 | 30.33 | 4,257,087 | +0.10(+0.33%) |
Aug 18, 2017 | 30.34 | 30.43 | 30.01 | 30.22 | 4,381,323 | +0.06(+0.20%) |
Aug 17, 2017 | 30.60 | 30.63 | 30.15 | 30.17 | 3,943,789 | -0.46(-1.51%) |
Aug 16, 2017 | 30.51 | 30.71 | 30.46 | 30.63 | 3,834,572 | -0.07(-0.22%) |
Aug 15, 2017 | 30.50 | 30.76 | 30.42 | 30.70 | 4,532,653 | +0.31(+1.03%) |
Aug 14, 2017 | 30.37 | 30.43 | 30.22 | 30.38 | 4,598,189 | -0.08(-0.25%) |
Aug 11, 2017 | 29.94 | 30.51 | 29.86 | 30.46 | 5,091,216 | +0.67(+2.26%) |
Aug 10, 2017 | 30.34 | 30.37 | 29.79 | 29.79 | 6,650,442 | -0.94(-3.07%) |
Aug 09, 2017 | 30.51 | 30.74 | 30.37 | 30.73 | 3,741,683 | -0.20(-0.65%) |
Aug 08, 2017 | 30.94 | 31.15 | 30.88 | 30.93 | 3,916,687 | -0.08(-0.24%) |
Aug 07, 2017 | 31.03 | 30.37 | 31.01 | 5,766,323 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.28 | 30.41 | 30.14 | 30.37 | 4,830,541 | +0.20(+0.67%) |
Aug 03, 2017 | 30.44 | 30.44 | 30.05 | 30.17 | 4,650,657 | -0.24(-0.78%) |
Aug 02, 2017 | 30.68 | 30.74 | 30.22 | 30.40 | 7,195,333 | +0.19(+0.64%) |
Aug 01, 2017 | 30.33 | 30.10 | 30.21 | 6,451,012 | -0.10(-0.33%) | |
Jul 31, 2017 | 30.37 | 30.68 | 30.22 | 30.31 | 9,203,935 | +0.08(+0.28%) |
Jul 28, 2017 | 30.38 | 30.40 | 30.09 | 30.22 | 4,364,275 | -0.27(-0.88%) |
Jul 27, 2017 | 30.80 | 30.85 | 30.30 | 30.49 | 8,593,749 | -0.03(-0.11%) |
Jul 26, 2017 | 30.43 | 30.55 | 30.29 | 30.53 | 5,151,819 | +0.10(+0.33%) |
Jul 25, 2017 | 30.35 | 30.55 | 30.32 | 30.43 | 6,260,026 | -0.10(-0.33%) |
Jul 24, 2017 | 30.44 | 30.53 | 30.35 | 30.53 | 8,117,824 | +0.31(+1.03%) |
Jul 21, 2017 | 30.39 | 30.39 | 30.09 | 30.22 | 5,960,169 | -0.21(-0.69%) |
Jul 20, 2017 | 30.69 | 30.41 | 30.43 | 8,301,159 | -0.26(-0.85%) | |
Jul 19, 2017 | 30.39 | 30.70 | 30.39 | 30.69 | 8,345,242 | +0.46(+1.51%) |
Jul 18, 2017 | 30.24 | 30.38 | 30.11 | 30.23 | 7,338,598 | -0.03(-0.11%) |
Jul 17, 2017 | 30.37 | 30.39 | 30.04 | 30.27 | 5,516,705 | -0.29(-0.94%) |
Jul 14, 2017 | 30.64 | 30.33 | 30.55 | 8,538,410 | +0.08(+0.28%) | |
Jul 13, 2017 | 29.89 | 30.48 | 29.89 | 30.47 | 11,797,692 | +0.39(+1.29%) |
Jul 12, 2017 | 30.05 | 30.17 | 29.92 | 30.08 | 10,922,503 | +0.26(+0.88%) |
Jul 11, 2017 | 29.86 | 29.86 | 29.54 | 29.82 | 11,034,876 | +0.32(+1.09%) |
Jul 10, 2017 | 29.17 | 29.63 | 29.12 | 29.50 | 9,230,225 | +0.31(+1.07%) |
Jul 07, 2017 | 29.12 | 29.22 | 29.06 | 29.19 | 9,417,765 | +0.11(+0.38%) |
Jul 06, 2017 | 29.08 | 29.20 | 28.93 | 29.08 | 7,704,389 | -0.27(-0.92%) |
Jul 05, 2017 | 29.57 | 29.57 | 29.19 | 29.35 | 10,941,619 | -0.05(-0.17%) |
Jul 03, 2017 | 29.53 | 29.64 | 29.36 | 29.40 | 5,304,094 | -0.07(-0.23%) |
Jun 30, 2017 | 29.36 | 29.57 | 29.26 | 29.47 | 6,143,398 | +0.13(+0.43%) |
Jun 29, 2017 | 29.69 | 29.69 | 29.10 | 29.34 | 8,699,268 | -0.46(-1.53%) |
Jun 28, 2017 | 29.73 | 29.83 | 29.29 | 29.79 | 9,854,977 | +0.22(+0.74%) |
Jun 27, 2017 | 30.17 | 30.17 | 29.47 | 29.58 | 9,587,809 | -0.88(-2.88%) |
Jun 26, 2017 | 30.71 | 30.78 | 30.28 | 30.45 | 12,015,894 | +0.46(+1.55%) |
Jun 23, 2017 | 29.98 | 30.03 | 29.83 | 29.99 | 6,808,358 | +0.02(+0.05%) |
Jun 22, 2017 | 29.98 | 30.14 | 29.91 | 29.97 | 7,683,939 | +0.00(+0.00%) |
Jun 21, 2017 | 29.56 | 30.03 | 29.56 | 29.97 | 7,752,494 | +0.47(+1.61%) |
Jun 20, 2017 | 29.82 | 30.00 | 29.49 | 29.50 | 6,108,813 | -0.07(-0.22%) |
Jun 19, 2017 | 29.50 | 29.68 | 29.45 | 29.56 | 5,540,567 | +0.28(+0.95%) |
Jun 16, 2017 | 29.29 | 29.35 | 29.16 | 29.29 | 9,103,438 | +0.35(+1.21%) |
Jun 15, 2017 | 28.66 | 28.96 | 28.58 | 28.93 | 5,662,811 | -0.17(-0.59%) |
Jun 14, 2017 | 28.96 | 29.20 | 28.88 | 29.11 | 8,593,959 | +0.07(+0.25%) |
Jun 13, 2017 | 28.95 | 29.06 | 28.78 | 29.03 | 6,086,716 | +0.26(+0.91%) |
Jun 12, 2017 | 29.22 | 29.07 | 28.58 | 28.77 | 13,543,014 | -0.45(-1.54%) |
Jun 09, 2017 | 29.87 | 29.96 | 28.74 | 29.22 | 14,747,144 | -0.85(-2.82%) |
Jun 08, 2017 | 30.00 | 30.13 | 29.83 | 30.07 | 9,301,295 | +0.30(+1.01%) |
Jun 07, 2017 | 29.87 | 29.97 | 29.70 | 29.77 | 8,007,676 | +0.02(+0.08%) |
Jun 06, 2017 | 29.70 | 29.87 | 29.58 | 29.74 | 6,158,511 | +0.03(+0.11%) |
Jun 05, 2017 | 29.85 | 29.93 | 29.63 | 29.71 | 5,903,295 | +0.17(+0.58%) |
Jun 02, 2017 | 29.32 | 29.58 | 29.27 | 29.54 | 7,078,549 | +0.24(+0.81%) |
Jun 01, 2017 | 29.15 | 29.33 | 29.01 | 29.30 | 7,369,437 | +0.43(+1.50%) |
May 31, 2017 | 28.84 | 28.87 | 28.66 | 28.87 | 9,386,011 | -0.34(-1.17%) |
May 30, 2017 | 29.13 | 29.24 | 28.97 | 29.21 | 5,168,412 | +0.22(+0.76%) |
May 26, 2017 | 29.02 | 29.05 | 28.84 | 28.99 | 3,809,013 | -0.05(-0.17%) |
May 25, 2017 | 29.11 | 29.22 | 28.97 | 29.04 | 5,530,263 | +0.04(+0.14%) |
May 24, 2017 | 28.92 | 29.06 | 28.85 | 29.00 | 9,569,081 | +0.10(+0.34%) |
May 23, 2017 | 28.89 | 28.98 | 28.82 | 28.90 | 8,099,663 | +0.00(+0.00%) |
May 22, 2017 | 28.89 | 28.99 | 28.79 | 28.90 | 7,243,939 | +0.16(+0.57%) |
May 19, 2017 | 28.64 | 28.76 | 28.53 | 28.74 | 8,920,880 | +0.24(+0.86%) |
May 18, 2017 | 28.12 | 28.57 | 28.09 | 28.49 | 10,170,836 | +0.39(+1.39%) |
May 17, 2017 | 28.41 | 28.42 | 28.08 | 28.10 | 9,955,630 | -0.50(-1.74%) |
May 16, 2017 | 28.58 | 28.60 | 28.41 | 28.60 | 7,405,573 | -0.02(-0.09%) |
May 15, 2017 | 28.87 | 28.89 | 28.48 | 28.62 | 11,984,827 | -0.25(-0.88%) |
May 12, 2017 | 28.98 | 29.00 | 28.78 | 28.88 | 6,007,828 | -0.16(-0.53%) |
May 11, 2017 | 29.08 | 29.23 | 28.88 | 29.03 | 8,143,427 | +0.12(+0.42%) |
May 10, 2017 | 28.80 | 29.09 | 28.64 | 28.91 | 12,171,087 | +0.00(+0.00%) |
May 09, 2017 | 28.68 | 28.95 | 28.68 | 28.91 | 8,939,412 | +0.35(+1.23%) |
May 08, 2017 | 28.33 | 28.66 | 28.27 | 28.56 | 8,460,231 | +0.46(+1.63%) |
May 05, 2017 | 27.89 | 28.12 | 27.78 | 28.10 | 6,430,107 | +0.23(+0.82%) |
May 04, 2017 | 27.91 | 27.91 | 27.73 | 27.87 | 6,978,315 | -0.12(-0.44%) |
May 03, 2017 | 27.66 | 28.00 | 27.63 | 28.00 | 8,158,351 | +0.29(+1.06%) |
May 02, 2017 | 27.41 | 27.75 | 27.41 | 27.70 | 7,335,870 | +0.43(+1.59%) |
May 01, 2017 | 27.07 | 27.28 | 27.06 | 27.27 | 4,917,866 | +0.27(+1.00%) |
Apr 28, 2017 | 27.06 | 27.15 | 26.98 | 27.00 | 6,430,995 | +0.04(+0.15%) |
Apr 27, 2017 | 27.03 | 27.18 | 26.95 | 26.96 | 6,890,851 | +0.02(+0.06%) |
Apr 26, 2017 | 26.99 | 27.03 | 26.80 | 26.94 | 7,383,009 | -0.06(-0.21%) |
Apr 25, 2017 | 26.75 | 27.09 | 26.75 | 27.00 | 6,876,557 | +0.30(+1.13%) |
Apr 24, 2017 | 26.60 | 26.78 | 26.52 | 26.70 | 7,002,408 | +0.51(+1.93%) |
Apr 21, 2017 | 26.20 | 26.24 | 26.09 | 26.19 | 5,549,054 | +0.24(+0.91%) |
Apr 20, 2017 | 25.94 | 26.02 | 25.83 | 25.95 | 5,187,469 | +0.15(+0.57%) |
Apr 19, 2017 | 26.06 | 26.09 | 25.71 | 25.81 | 5,804,792 | -0.15(-0.57%) |
Apr 18, 2017 | 25.93 | 26.01 | 25.82 | 25.95 | 6,698,189 | -0.20(-0.75%) |
Apr 17, 2017 | 26.16 | 26.18 | 25.94 | 26.15 | 8,474,518 | +0.16(+0.63%) |
Apr 13, 2017 | 26.21 | 26.49 | 25.98 | 25.99 | 10,756,173 | -0.37(-1.39%) |
Apr 12, 2017 | 26.51 | 26.65 | 26.15 | 26.35 | 7,515,092 | -0.10(-0.37%) |
Apr 11, 2017 | 26.69 | 26.69 | 26.11 | 26.45 | 7,708,946 | -0.10(-0.37%) |
Apr 10, 2017 | 26.84 | 26.84 | 26.47 | 26.55 | 6,047,192 | -0.29(-1.06%) |
Apr 07, 2017 | 26.83 | 26.98 | 26.75 | 26.84 | 4,123,206 | +0.01(+0.03%) |
Apr 06, 2017 | 26.84 | 26.89 | 26.72 | 26.83 | 4,888,045 | -0.03(-0.12%) |
Apr 05, 2017 | 26.99 | 27.21 | 26.84 | 26.86 | 6,262,509 | +0.03(+0.12%) |
Apr 04, 2017 | 26.78 | 26.90 | 26.75 | 26.83 | 4,601,254 | -0.02(-0.09%) |
Apr 03, 2017 | 26.89 | 26.94 | 26.70 | 26.85 | 5,246,223 | +0.04(+0.15%) |
Mar 31, 2017 | 26.70 | 26.89 | 26.59 | 26.81 | 5,944,758 | -0.19(-0.70%) |
Mar 30, 2017 | 26.81 | 27.06 | 26.76 | 27.00 | 4,765,369 | +0.11(+0.43%) |
Mar 29, 2017 | 26.90 | 26.92 | 26.75 | 26.89 | 5,002,086 | -0.34(-1.26%) |
Mar 28, 2017 | 27.24 | 27.29 | 27.05 | 27.23 | 5,544,584 | +0.15(+0.54%) |
Mar 27, 2017 | 26.82 | 27.15 | 26.76 | 27.08 | 6,934,430 | +0.29(+1.10%) |
Mar 24, 2017 | 26.72 | 27.02 | 26.62 | 26.79 | 7,226,438 | +0.20(+0.77%) |
Mar 23, 2017 | 26.51 | 26.66 | 26.43 | 26.58 | 7,238,734 | -0.11(-0.40%) |
Mar 22, 2017 | 26.59 | 26.82 | 26.51 | 26.69 | 8,223,131 | +0.17(+0.65%) |
Mar 21, 2017 | 27.14 | 27.38 | 26.49 | 26.52 | 11,219,441 | -0.30(-1.13%) |
Mar 20, 2017 | 26.78 | 27.03 | 26.71 | 26.82 | 6,279,337 | +0.21(+0.80%) |
Mar 17, 2017 | 26.62 | 26.75 | 26.48 | 26.61 | 7,593,737 | +0.15(+0.56%) |
Mar 16, 2017 | 26.33 | 26.51 | 26.29 | 26.46 | 7,948,034 | +0.41(+1.57%) |
Mar 15, 2017 | 25.62 | 26.15 | 25.59 | 26.05 | 5,599,176 | +0.57(+2.24%) |
Mar 14, 2017 | 25.62 | 25.69 | 25.47 | 25.48 | 7,308,852 | -0.24(-0.92%) |
Mar 13, 2017 | 25.53 | 25.77 | 25.51 | 25.72 | 4,857,299 | +0.36(+1.42%) |
Mar 10, 2017 | 25.20 | 25.37 | 25.16 | 25.36 | 6,926,855 | +0.07(+0.26%) |
Mar 09, 2017 | 25.22 | 25.36 | 25.08 | 25.29 | 7,496,833 | -0.20(-0.77%) |
Mar 08, 2017 | 25.69 | 25.73 | 25.47 | 25.49 | 5,547,033 | -0.07(-0.29%) |
Mar 07, 2017 | 25.32 | 25.64 | 25.28 | 25.56 | 8,591,017 | +0.38(+1.49%) |
Mar 06, 2017 | 25.15 | 25.26 | 25.07 | 25.19 | 6,696,686 | +0.00(+0.00%) |
Mar 03, 2017 | 25.20 | 25.24 | 24.93 | 25.19 | 7,497,048 | -0.02(-0.06%) |
Mar 02, 2017 | 25.46 | 25.51 | 25.14 | 25.20 | 10,485,994 | -0.58(-2.25%) |