Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.76 | 52.86 | 50.74 | 52.80 | 5,845,705 | +2.24(+4.44%) |
Dec 27, 2017 | 49.30 | 50.65 | 48.96 | 50.56 | 3,038,182 | +1.42(+2.90%) |
Dec 26, 2017 | 48.74 | 49.25 | 47.99 | 49.13 | 2,829,740 | +0.38(+0.78%) |
Dec 22, 2017 | 48.05 | 48.80 | 47.60 | 48.75 | 2,489,849 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.45 | 47.56 | 47.78 | 3,133,248 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.44 | 46.45 | 48.04 | 7,344,835 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.37 | 6,111,367 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.75 | 43.59 | 41.70 | 43.47 | 3,255,576 | +1.91(+4.60%) |
Dec 15, 2017 | 41.74 | 42.07 | 41.24 | 41.56 | 4,651,728 | +0.25(+0.61%) |
Dec 14, 2017 | 40.96 | 41.33 | 40.92 | 41.30 | 3,777,745 | +0.48(+1.17%) |
Dec 13, 2017 | 41.40 | 41.51 | 40.68 | 40.83 | 4,251,398 | -0.53(-1.27%) |
Dec 12, 2017 | 41.34 | 41.82 | 41.14 | 41.35 | 3,508,226 | +0.16(+0.38%) |
Dec 11, 2017 | 40.51 | 41.92 | 40.51 | 41.20 | 4,155,851 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,552 | +0.78(+1.97%) |
Dec 07, 2017 | 40.11 | 40.17 | 39.27 | 39.60 | 3,513,686 | -0.69(-1.72%) |
Dec 06, 2017 | 39.79 | 40.46 | 39.30 | 40.29 | 5,575,767 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.16 | 2,927,861 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.25 | 40.47 | 40.76 | 2,778,518 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.25 | 39.73 | 40.61 | 3,845,993 | +0.13(+0.31%) |
Nov 30, 2017 | 40.47 | 41.12 | 40.11 | 40.48 | 4,519,112 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.27 | 39.79 | 40.22 | 5,063,916 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.19 | 42.23 | 8,821,230 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.37 | 40.46 | 41.00 | 3,170,102 | -0.17(-0.40%) |
Nov 24, 2017 | 41.74 | 41.84 | 41.05 | 41.17 | 1,339,232 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.74 | 41.59 | 3,337,110 | +1.22(+3.02%) |
Nov 21, 2017 | 41.67 | 41.67 | 39.23 | 40.37 | 6,416,465 | -0.80(-1.94%) |
Nov 20, 2017 | 41.24 | 41.50 | 40.72 | 41.17 | 4,969,034 | -1.16(-2.74%) |
Nov 17, 2017 | 40.96 | 42.52 | 40.96 | 42.33 | 3,659,668 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.02 | 41.25 | 3,435,649 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.32 | 39.72 | 41.17 | 4,853,890 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,301,905 | -1.23(-2.92%) |
Nov 13, 2017 | 41.64 | 42.79 | 41.50 | 42.06 | 3,247,842 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.36 | 41.69 | 41.95 | 4,578,488 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.04 | 42.26 | 7,866,320 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.61 | 44.25 | 44.76 | 3,432,764 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,295 | -0.31(-0.68%) |
Nov 06, 2017 | 46.03 | 46.50 | 45.38 | 46.12 | 1,770,399 | +0.17(+0.36%) |
Nov 03, 2017 | 46.08 | 46.26 | 45.56 | 45.96 | 1,885,600 | -0.33(-0.72%) |
Nov 02, 2017 | 46.50 | 46.59 | 45.91 | 46.29 | 2,111,192 | -0.23(-0.50%) |
Nov 01, 2017 | 47.70 | 48.05 | 46.28 | 46.52 | 3,255,408 | -0.08(-0.17%) |
Oct 31, 2017 | 45.98 | 46.88 | 45.23 | 46.60 | 2,790,438 | +0.35(+0.76%) |
Oct 30, 2017 | 46.57 | 47.18 | 46.20 | 46.25 | 2,124,804 | -0.48(-1.02%) |
Oct 27, 2017 | 46.65 | 47.06 | 45.85 | 46.73 | 3,968,283 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.50 | 47.32 | 47.94 | 3,556,205 | -0.36(-0.75%) |
Oct 25, 2017 | 48.50 | 48.65 | 47.31 | 48.30 | 3,845,707 | -0.55(-1.12%) |
Oct 24, 2017 | 46.94 | 49.07 | 46.87 | 48.84 | 6,872,307 | +2.10(+4.49%) |
Oct 23, 2017 | 46.85 | 47.36 | 46.65 | 46.75 | 4,121,903 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.94 | 45.90 | 46.75 | 4,315,730 | +1.36(+2.99%) |
Oct 19, 2017 | 45.35 | 46.56 | 44.87 | 45.39 | 6,185,992 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.36 | 46.57 | 4,812,397 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,821 | -0.46(-0.97%) |
Oct 16, 2017 | 46.81 | 47.72 | 46.31 | 47.05 | 4,800,381 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.44 | 46.53 | 3,371,973 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.64 | 46.36 | 3,104,272 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.78 | 2,797,089 | +0.05(+0.11%) |
Oct 10, 2017 | 46.11 | 46.28 | 45.43 | 45.73 | 3,669,256 | -0.18(-0.38%) |
Oct 09, 2017 | 46.45 | 46.54 | 45.43 | 45.91 | 2,292,334 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.13 | 46.32 | 4,063,982 | -0.74(-1.58%) |
Oct 05, 2017 | 46.89 | 47.52 | 46.47 | 47.06 | 3,272,452 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.08 | 46.57 | 46.73 | 4,228,752 | -0.39(-0.83%) |
Oct 03, 2017 | 46.78 | 47.14 | 46.27 | 47.12 | 3,397,555 | +0.64(+1.39%) |
Oct 02, 2017 | 45.28 | 46.84 | 45.26 | 46.47 | 4,145,270 | +1.00(+2.21%) |
Sep 29, 2017 | 45.30 | 45.84 | 44.77 | 45.47 | 3,922,542 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.31 | 43.70 | 44.94 | 5,416,008 | +0.98(+2.24%) |
Sep 27, 2017 | 43.38 | 43.96 | 2,451,730 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.61 | 43.63 | 4,654,147 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.57 | 43.52 | 44.17 | 3,149,121 | -0.09(-0.20%) |
Sep 22, 2017 | 44.19 | 44.65 | 43.57 | 44.26 | 3,306,272 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.08 | 44.83 | 45.11 | 3,789,101 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.38 | 46.33 | 7,490,089 | +1.27(+2.81%) |
Sep 19, 2017 | 44.10 | 45.29 | 43.75 | 45.06 | 4,977,497 | +1.26(+2.87%) |
Sep 18, 2017 | 43.69 | 43.98 | 43.56 | 43.80 | 3,306,496 | +0.25(+0.58%) |
Sep 15, 2017 | 43.65 | 43.98 | 43.15 | 43.55 | 5,579,443 | -0.15(-0.33%) |
Sep 14, 2017 | 43.38 | 43.89 | 42.67 | 43.69 | 4,563,295 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.26 | 43.80 | 3,457,660 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.08 | 43.23 | 43.89 | 4,949,145 | +1.37(+3.21%) |
Sep 11, 2017 | 42.18 | 43.39 | 42.06 | 42.52 | 4,283,162 | +0.97(+2.32%) |
Sep 08, 2017 | 43.27 | 43.27 | 41.20 | 41.56 | 7,482,551 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.79 | 42.95 | 43.62 | 3,410,736 | +0.29(+0.68%) |
Sep 06, 2017 | 43.30 | 43.40 | 42.23 | 43.33 | 3,506,536 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.00 | 42.62 | 43.32 | 5,355,764 | -0.60(-1.38%) |
Sep 01, 2017 | 43.12 | 44.10 | 43.04 | 43.93 | 3,461,827 | +1.13(+2.64%) |
Aug 31, 2017 | 42.59 | 42.91 | 42.11 | 42.80 | 4,287,395 | +0.77(+1.83%) |
Aug 30, 2017 | 42.16 | 43.01 | 41.93 | 42.03 | 5,678,208 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.11 | 40.36 | 41.94 | 4,083,085 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,763,004 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.83 | 40.19 | 2,823,780 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.52 | 39.56 | 40.32 | 3,270,028 | +0.27(+0.68%) |
Aug 23, 2017 | 38.58 | 40.42 | 38.48 | 40.05 | 4,949,598 | +1.26(+3.24%) |
Aug 22, 2017 | 37.78 | 39.14 | 37.77 | 38.79 | 3,967,137 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.70 | 37.11 | 37.52 | 2,396,012 | +0.69(+1.88%) |
Aug 18, 2017 | 36.94 | 37.27 | 36.42 | 36.83 | 2,172,356 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,399 | -1.39(-3.65%) |
Aug 16, 2017 | 37.02 | 38.36 | 36.97 | 38.26 | 4,407,239 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.04 | 36.22 | 36.57 | 1,872,836 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,419 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.97 | 36.02 | 36.85 | 3,049,691 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.82 | 36.78 | 36.85 | 3,604,913 | -0.82(-2.18%) |
Aug 09, 2017 | 38.24 | 38.48 | 37.45 | 37.67 | 3,823,723 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.36 | 37.41 | 38.60 | 9,003,700 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.05 | 5,046,005 | +0.56(+1.52%) |
Aug 04, 2017 | 36.57 | 35.82 | 36.50 | 2,345,566 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.17 | 2,957,734 | -0.19(-0.51%) |
Aug 02, 2017 | 35.37 | 36.41 | 35.31 | 36.36 | 3,040,666 | +0.88(+2.47%) |
Aug 01, 2017 | 35.56 | 35.83 | 35.02 | 35.48 | 1,988,301 | -0.02(-0.05%) |
Jul 31, 2017 | 35.08 | 35.54 | 34.78 | 35.50 | 2,200,122 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.42 | 34.66 | 34.76 | 2,931,459 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.15 | 35.19 | 35.46 | 2,096,213 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.72 | 3,538,447 | -0.65(-1.80%) |
Jul 25, 2017 | 36.15 | 36.46 | 35.95 | 36.38 | 3,512,137 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.78 | 2,301,654 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.60 | 35.72 | 2,591,585 | -0.10(-0.27%) |
Jul 20, 2017 | 35.06 | 36.39 | 35.06 | 35.81 | 4,888,150 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,629,400 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,830 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.78 | 35.31 | 35.50 | 3,550,434 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.42 | 4,324,471 | +0.30(+0.86%) |
Jul 13, 2017 | 34.57 | 35.48 | 34.55 | 35.12 | 5,436,426 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.59 | 33.59 | 33.74 | 4,444,274 | -0.39(-1.14%) |
Jul 11, 2017 | 33.37 | 34.21 | 33.15 | 34.13 | 4,352,225 | +0.84(+2.52%) |
Jul 10, 2017 | 33.07 | 33.60 | 32.85 | 33.30 | 3,114,316 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.44 | 33.35 | 3,872,337 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.05 | 6,379,087 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,487 | -0.24(-0.74%) |
Jul 03, 2017 | 32.13 | 33.45 | 32.10 | 33.18 | 3,193,209 | +1.34(+4.20%) |
Jun 30, 2017 | 32.34 | 32.62 | 31.73 | 31.84 | 3,108,556 | -0.52(-1.60%) |
Jun 29, 2017 | 32.29 | 32.52 | 31.80 | 32.36 | 3,938,021 | +0.22(+0.70%) |
Jun 28, 2017 | 31.31 | 32.18 | 31.14 | 32.14 | 3,864,457 | +1.29(+4.17%) |
Jun 27, 2017 | 30.82 | 31.70 | 30.71 | 30.85 | 5,603,264 | +0.44(+1.44%) |
Jun 26, 2017 | 30.42 | 30.52 | 29.89 | 30.41 | 3,010,685 | +0.09(+0.29%) |
Jun 23, 2017 | 29.39 | 30.65 | 29.05 | 30.32 | 6,573,387 | +1.26(+4.33%) |
Jun 22, 2017 | 29.07 | 29.50 | 28.94 | 29.06 | 2,980,315 | +0.11(+0.37%) |
Jun 21, 2017 | 29.83 | 29.83 | 28.90 | 28.96 | 3,577,767 | -0.74(-2.50%) |
Jun 20, 2017 | 29.93 | 30.33 | 29.66 | 29.70 | 2,632,643 | -0.43(-1.42%) |
Jun 19, 2017 | 29.62 | 30.53 | 29.41 | 30.13 | 4,008,238 | +0.87(+2.97%) |
Jun 16, 2017 | 30.04 | 30.10 | 28.82 | 29.26 | 4,887,924 | -0.72(-2.41%) |
Jun 15, 2017 | 30.35 | 30.67 | 29.85 | 29.98 | 3,308,681 | -0.78(-2.54%) |
Jun 14, 2017 | 31.77 | 31.87 | 30.44 | 30.76 | 3,821,022 | -0.92(-2.89%) |
Jun 13, 2017 | 31.18 | 31.74 | 30.77 | 31.68 | 3,073,068 | +0.68(+2.20%) |
Jun 12, 2017 | 32.01 | 32.39 | 30.85 | 30.99 | 4,838,691 | -1.20(-3.73%) |
Jun 09, 2017 | 32.81 | 33.16 | 32.04 | 32.19 | 3,151,458 | -0.48(-1.46%) |
Jun 08, 2017 | 31.79 | 32.82 | 31.78 | 32.67 | 3,369,822 | +0.66(+2.07%) |
Jun 07, 2017 | 32.33 | 32.35 | 31.60 | 32.01 | 3,415,085 | -0.12(-0.36%) |
Jun 06, 2017 | 32.29 | 32.66 | 31.98 | 32.13 | 3,723,158 | -0.37(-1.14%) |
Jun 05, 2017 | 31.84 | 32.75 | 31.84 | 32.50 | 2,670,988 | +0.45(+1.40%) |
Jun 02, 2017 | 31.59 | 32.18 | 31.59 | 32.05 | 2,706,813 | -0.08(-0.24%) |
Jun 01, 2017 | 32.03 | 32.62 | 31.65 | 32.13 | 2,432,300 | +0.00(+0.00%) |
May 31, 2017 | 32.07 | 32.23 | 30.98 | 32.13 | 4,661,762 | -0.05(-0.15%) |
May 30, 2017 | 32.21 | 32.34 | 31.73 | 32.17 | 3,304,617 | -0.27(-0.84%) |
May 26, 2017 | 32.06 | 32.54 | 32.06 | 32.45 | 2,471,668 | +0.18(+0.54%) |
May 25, 2017 | 32.85 | 33.25 | 32.21 | 32.27 | 2,383,470 | -0.41(-1.25%) |
May 24, 2017 | 32.45 | 33.05 | 32.23 | 32.68 | 3,433,012 | +0.24(+0.75%) |
May 23, 2017 | 32.16 | 32.54 | 31.76 | 32.44 | 3,039,309 | +0.29(+0.91%) |
May 22, 2017 | 31.84 | 32.38 | 31.67 | 32.15 | 3,543,807 | +0.65(+2.08%) |
May 19, 2017 | 31.37 | 32.07 | 31.31 | 31.49 | 2,692,445 | +0.36(+1.16%) |
May 18, 2017 | 30.67 | 31.38 | 30.33 | 31.13 | 2,457,534 | +0.28(+0.92%) |
May 17, 2017 | 31.09 | 31.42 | 30.80 | 30.85 | 3,834,554 | -0.52(-1.65%) |
May 16, 2017 | 31.31 | 31.60 | 30.97 | 31.37 | 3,077,621 | +0.13(+0.41%) |
May 15, 2017 | 31.38 | 31.70 | 31.18 | 31.24 | 2,444,466 | +0.23(+0.75%) |
May 12, 2017 | 30.23 | 31.34 | 30.19 | 31.00 | 3,466,453 | +0.61(+2.02%) |
May 11, 2017 | 30.46 | 30.50 | 29.70 | 30.39 | 4,213,836 | +0.08(+0.26%) |
May 10, 2017 | 30.19 | 30.68 | 29.94 | 30.31 | 3,575,410 | +0.25(+0.84%) |
May 09, 2017 | 30.45 | 30.47 | 29.71 | 30.06 | 3,501,630 | -0.20(-0.64%) |
May 08, 2017 | 30.59 | 30.59 | 29.90 | 30.25 | 3,890,442 | -0.78(-2.51%) |
May 05, 2017 | 30.58 | 31.17 | 30.28 | 31.03 | 4,297,371 | +0.76(+2.51%) |
May 04, 2017 | 30.45 | 30.59 | 29.67 | 30.27 | 8,118,344 | -0.63(-2.05%) |
May 03, 2017 | 32.09 | 32.09 | 30.73 | 30.91 | 7,517,596 | -1.60(-4.92%) |
May 02, 2017 | 32.49 | 33.48 | 32.48 | 32.51 | 4,010,054 | +0.05(+0.15%) |
May 01, 2017 | 33.11 | 33.29 | 32.09 | 32.46 | 5,111,845 | -0.44(-1.33%) |
Apr 28, 2017 | 33.95 | 34.08 | 32.85 | 32.90 | 5,372,827 | -0.77(-2.29%) |
Apr 27, 2017 | 34.87 | 35.01 | 33.31 | 33.67 | 15,147,823 | -1.88(-5.29%) |
Apr 26, 2017 | 35.11 | 36.28 | 34.96 | 35.55 | 7,718,284 | -0.04(-0.11%) |
Apr 25, 2017 | 33.38 | 35.65 | 33.38 | 35.59 | 11,487,027 | +3.10(+9.55%) |
Apr 24, 2017 | 31.44 | 32.61 | 31.36 | 32.49 | 8,094,050 | +1.57(+5.08%) |
Apr 21, 2017 | 31.40 | 31.75 | 30.87 | 30.92 | 5,171,738 | -0.33(-1.06%) |
Apr 20, 2017 | 31.10 | 31.50 | 30.68 | 31.25 | 5,567,332 | +0.72(+2.36%) |
Apr 19, 2017 | 31.38 | 31.64 | 30.51 | 30.53 | 2,528,004 | -0.45(-1.45%) |
Apr 18, 2017 | 30.02 | 31.57 | 29.70 | 30.98 | 5,146,027 | +0.44(+1.44%) |
Apr 17, 2017 | 30.40 | 31.00 | 30.20 | 30.54 | 4,201,555 | +0.31(+1.03%) |
Apr 13, 2017 | 31.32 | 31.66 | 30.22 | 30.22 | 6,298,947 | -1.03(-3.31%) |
Apr 12, 2017 | 33.02 | 33.44 | 31.24 | 31.26 | 7,794,121 | -2.28(-6.80%) |
Apr 11, 2017 | 32.74 | 33.61 | 32.33 | 33.54 | 3,222,172 | +0.71(+2.17%) |
Apr 10, 2017 | 32.83 | 32.95 | 32.38 | 32.83 | 2,639,749 | -0.07(-0.21%) |
Apr 07, 2017 | 32.43 | 33.29 | 32.33 | 32.90 | 3,767,203 | +0.08(+0.24%) |
Apr 06, 2017 | 33.01 | 33.32 | 32.37 | 32.82 | 3,718,732 | -0.20(-0.59%) |
Apr 05, 2017 | 33.93 | 34.22 | 32.92 | 33.01 | 4,118,505 | -0.37(-1.11%) |
Apr 04, 2017 | 33.19 | 33.65 | 32.99 | 33.38 | 2,355,242 | +0.01(+0.03%) |
Apr 03, 2017 | 33.76 | 34.13 | 32.67 | 33.37 | 4,311,206 | -0.18(-0.52%) |
Mar 31, 2017 | 33.22 | 33.88 | 32.77 | 33.55 | 5,319,870 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.27 | 32.15 | 32.66 | 7,303,079 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,984 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,142,026 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,747,077 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.02 | 31.57 | 31.76 | 4,215,138 | -0.73(-2.25%) |
Mar 23, 2017 | 32.58 | 32.86 | 32.29 | 32.49 | 3,149,825 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.19 | 32.86 | 2,951,249 | +0.46(+1.41%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,654,341 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,986 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,965 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,617 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.27 | 3,848,494 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,575 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.64 | 33.68 | 33.84 | 2,554,562 | +0.17(+0.49%) |
Mar 10, 2017 | 35.01 | 35.11 | 33.39 | 33.68 | 4,155,049 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,948,512 | -0.61(-1.75%) |
Mar 08, 2017 | 35.01 | 35.91 | 35.01 | 35.10 | 4,599,189 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,724 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.55 | 34.92 | 36.02 | 5,910,081 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,320,101 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.94 | 34.96 | 5,227,590 | -2.09(-5.63%) |
Mar 01, 2017 | 35.04 | 37.21 | 34.96 | 37.05 | 10,827,507 | +3.32(+9.83%) |
Feb 28, 2017 | 33.87 | 34.46 | 33.55 | 33.74 | 4,136,323 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,996 | +0.29(+0.87%) |
Feb 24, 2017 | 32.97 | 33.78 | 32.53 | 33.63 | 5,909,886 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.41 | 33.47 | 7,315,550 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.80 | 35.32 | 35.70 | 2,653,294 | -0.11(-0.30%) |
Feb 21, 2017 | 35.41 | 36.10 | 35.33 | 35.80 | 3,478,147 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.45 | 35.56 | 7,217,351 | -1.38(-3.72%) |
Feb 15, 2017 | 37.30 | 37.35 | 36.80 | 36.93 | 11,778,974 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,952 | +0.08(+0.21%) |
Feb 13, 2017 | 37.83 | 38.80 | 37.50 | 37.53 | 5,502,029 | +0.18(+0.47%) |
Feb 10, 2017 | 36.98 | 37.59 | 36.58 | 37.35 | 3,721,075 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,478,084 | -0.12(-0.32%) |
Feb 08, 2017 | 36.99 | 37.55 | 36.19 | 36.61 | 3,198,869 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.30 | 36.39 | 37.03 | 3,352,648 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,430 | +0.87(+2.41%) |
Feb 03, 2017 | 36.93 | 37.11 | 35.92 | 35.95 | 5,376,198 | -0.80(-2.18%) |
Feb 02, 2017 | 35.79 | 37.42 | 35.72 | 36.75 | 5,177,597 | +1.38(+3.92%) |
Feb 01, 2017 | 35.68 | 36.27 | 35.31 | 35.36 | 2,979,018 | -0.19(-0.52%) |
Jan 31, 2017 | 35.87 | 36.31 | 35.12 | 35.55 | 2,758,245 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 35.69 | 34.89 | 35.65 | 3,078,479 | -0.12(-0.33%) |
Jan 27, 2017 | 35.40 | 36.47 | 35.37 | 35.76 | 3,710,022 | +0.36(+1.02%) |
Jan 26, 2017 | 35.32 | 36.15 | 34.63 | 35.40 | 5,880,695 | -0.22(-0.63%) |
Jan 25, 2017 | 37.63 | 37.98 | 35.41 | 35.63 | 13,925,027 | -0.95(-2.59%) |
Jan 24, 2017 | 36.26 | 37.43 | 36.26 | 36.57 | 12,176,380 | +1.18(+3.33%) |
Jan 23, 2017 | 35.03 | 35.50 | 34.58 | 35.39 | 5,377,438 | +0.61(+1.77%) |
Jan 20, 2017 | 34.53 | 34.86 | 34.07 | 34.78 | 5,465,945 | +0.23(+0.68%) |
Jan 19, 2017 | 33.37 | 34.75 | 33.34 | 34.54 | 5,176,204 | +0.59(+1.75%) |
Jan 18, 2017 | 32.14 | 33.97 | 31.83 | 33.95 | 6,579,861 | +2.12(+6.65%) |
Jan 17, 2017 | 32.16 | 32.22 | 31.72 | 31.83 | 1,417,028 | -0.36(-1.12%) |
Jan 13, 2017 | 32.19 | 32.19 | 32.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.18 | 32.67 | 31.71 | 32.22 | 4,634,128 | +1.04(+3.35%) |
Jan 11, 2017 | 30.31 | 31.21 | 30.31 | 31.18 | 3,142,415 | +0.97(+3.20%) |
Jan 10, 2017 | 29.09 | 30.33 | 29.00 | 30.21 | 3,921,005 | +1.46(+5.09%) |
Jan 09, 2017 | 30.12 | 30.12 | 28.49 | 28.75 | 4,306,331 | -1.17(-3.91%) |
Jan 06, 2017 | 29.93 | 30.33 | 29.56 | 29.92 | 2,139,199 | +0.03(+0.10%) |
Jan 05, 2017 | 29.43 | 30.17 | 29.37 | 29.89 | 2,506,495 | +0.38(+1.29%) |
Jan 04, 2017 | 28.30 | 29.55 | 28.30 | 29.51 | 3,423,506 | +1.39(+4.96%) |