Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.34(-0.75%) | |
Dec 28, 2017 | 45.30 | 45.42 | 45.17 | 45.29 | 541,475 | +0.03(+0.07%) |
Dec 27, 2017 | 45.20 | 45.27 | 45.07 | 45.26 | 386,129 | +0.05(+0.11%) |
Dec 26, 2017 | 45.34 | 45.46 | 45.13 | 45.21 | 584,057 | -0.47(-1.03%) |
Dec 22, 2017 | 45.73 | 45.78 | 45.44 | 45.68 | 453,371 | +0.27(+0.59%) |
Dec 21, 2017 | 45.55 | 45.66 | 45.36 | 45.41 | 642,064 | +0.38(+0.84%) |
Dec 20, 2017 | 45.39 | 45.39 | 44.89 | 45.03 | 447,948 | -0.31(-0.68%) |
Dec 19, 2017 | 45.46 | 45.55 | 45.20 | 45.34 | 748,300 | -0.39(-0.85%) |
Dec 18, 2017 | 45.89 | 45.98 | 45.66 | 45.73 | 1,042,853 | +0.89(+1.98%) |
Dec 15, 2017 | 44.70 | 44.99 | 44.56 | 44.84 | 738,104 | +0.39(+0.88%) |
Dec 14, 2017 | 44.65 | 44.74 | 44.45 | 44.45 | 518,048 | -0.20(-0.45%) |
Dec 13, 2017 | 44.62 | 44.72 | 44.53 | 44.65 | 734,193 | +0.02(+0.04%) |
Dec 12, 2017 | 44.50 | 44.73 | 44.37 | 44.63 | 913,359 | -0.27(-0.60%) |
Dec 11, 2017 | 44.65 | 44.91 | 44.65 | 44.90 | 950,557 | -0.89(-1.94%) |
Dec 08, 2017 | 45.71 | 45.86 | 45.54 | 45.79 | 622,743 | +0.04(+0.09%) |
Dec 07, 2017 | 45.21 | 45.84 | 45.21 | 45.75 | 809,166 | +0.84(+1.87%) |
Dec 06, 2017 | 45.01 | 44.65 | 44.91 | 970,743 | -0.96(-2.09%) | |
Dec 05, 2017 | 45.76 | 46.20 | 45.73 | 45.87 | 555,098 | +0.09(+0.20%) |
Dec 04, 2017 | 46.25 | 46.34 | 45.75 | 45.78 | 992,825 | +0.22(+0.48%) |
Dec 01, 2017 | 45.86 | 45.96 | 45.33 | 45.56 | 2,193,249 | -1.24(-2.65%) |
Nov 30, 2017 | 46.82 | 46.86 | 46.50 | 46.80 | 1,113,045 | -0.57(-1.20%) |
Nov 29, 2017 | 48.03 | 48.06 | 47.21 | 47.37 | 864,912 | -0.93(-1.93%) |
Nov 28, 2017 | 48.02 | 48.31 | 47.94 | 48.30 | 661,631 | +0.28(+0.58%) |
Nov 27, 2017 | 48.29 | 48.33 | 47.86 | 48.02 | 807,921 | +0.13(+0.27%) |
Nov 24, 2017 | 47.80 | 48.03 | 47.69 | 47.89 | 402,374 | +0.67(+1.42%) |
Nov 22, 2017 | 47.30 | 47.37 | 47.04 | 47.22 | 558,876 | +0.11(+0.23%) |
Nov 21, 2017 | 46.82 | 47.15 | 46.82 | 47.11 | 750,167 | +0.14(+0.30%) |
Nov 20, 2017 | 46.85 | 47.02 | 46.81 | 46.97 | 1,092,223 | +0.80(+1.73%) |
Nov 17, 2017 | 46.34 | 46.43 | 46.10 | 46.17 | 654,739 | +0.07(+0.15%) |
Nov 16, 2017 | 45.99 | 46.14 | 45.72 | 46.10 | 894,052 | +0.86(+1.90%) |
Nov 15, 2017 | 44.95 | 45.38 | 44.78 | 45.24 | 1,148,489 | -0.81(-1.76%) |
Nov 14, 2017 | 45.95 | 46.13 | 45.85 | 46.05 | 917,950 | -0.03(-0.07%) |
Nov 13, 2017 | 45.52 | 46.15 | 45.44 | 46.08 | 971,210 | -0.14(-0.30%) |
Nov 10, 2017 | 45.90 | 46.35 | 45.87 | 46.22 | 715,351 | +0.33(+0.72%) |
Nov 09, 2017 | 45.52 | 45.98 | 45.19 | 45.89 | 1,398,257 | -1.58(-3.33%) |
Nov 08, 2017 | 47.43 | 47.59 | 47.23 | 47.47 | 1,324,338 | +1.46(+3.17%) |
Nov 07, 2017 | 45.86 | 46.03 | 45.67 | 46.01 | 781,476 | +0.14(+0.31%) |
Nov 06, 2017 | 45.55 | 45.96 | 45.55 | 45.87 | 1,022,184 | +1.06(+2.37%) |
Nov 03, 2017 | 44.89 | 44.98 | 44.58 | 44.81 | 1,363,267 | -0.08(-0.18%) |
Nov 02, 2017 | 44.13 | 45.09 | 44.13 | 44.89 | 1,681,924 | +1.35(+3.10%) |
Nov 01, 2017 | 43.57 | 43.94 | 43.33 | 43.54 | 2,289,655 | +0.13(+0.30%) |
Oct 31, 2017 | 43.21 | 45.25 | 42.90 | 43.41 | 6,812,844 | +4.56(+11.74%) |
Oct 30, 2017 | 37.93 | 39.07 | 37.83 | 38.85 | 2,200,050 | +1.02(+2.70%) |
Oct 27, 2017 | 37.70 | 37.85 | 37.59 | 37.83 | 559,176 | -0.03(-0.08%) |
Oct 26, 2017 | 37.59 | 37.98 | 37.51 | 37.86 | 817,447 | +0.70(+1.88%) |
Oct 25, 2017 | 37.42 | 37.48 | 36.93 | 37.16 | 515,925 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.71 | 37.45 | 37.70 | 323,411 | +0.19(+0.51%) |
Oct 23, 2017 | 37.66 | 37.77 | 37.48 | 37.51 | 366,079 | -0.04(-0.11%) |
Oct 20, 2017 | 37.48 | 37.68 | 37.42 | 37.55 | 557,140 | +0.11(+0.29%) |
Oct 19, 2017 | 37.28 | 37.45 | 37.03 | 37.44 | 784,165 | -0.02(-0.05%) |
Oct 18, 2017 | 37.49 | 37.57 | 37.29 | 37.46 | 697,194 | +0.51(+1.38%) |
Oct 17, 2017 | 37.07 | 37.09 | 36.83 | 36.95 | 561,956 | -0.10(-0.27%) |
Oct 16, 2017 | 37.16 | 37.26 | 36.97 | 37.05 | 641,423 | +0.23(+0.62%) |
Oct 13, 2017 | 36.85 | 36.95 | 36.77 | 36.82 | 579,273 | +0.50(+1.38%) |
Oct 12, 2017 | 36.30 | 36.45 | 36.25 | 36.32 | 871,431 | -0.30(-0.82%) |
Oct 11, 2017 | 36.60 | 36.75 | 36.58 | 36.62 | 585,844 | -0.09(-0.25%) |
Oct 10, 2017 | 36.80 | 36.83 | 36.62 | 36.71 | 488,532 | -0.33(-0.89%) |
Oct 09, 2017 | 37.14 | 37.23 | 37.02 | 37.04 | 400,268 | -0.04(-0.11%) |
Oct 06, 2017 | 36.77 | 37.08 | 36.68 | 37.08 | 749,831 | +0.12(+0.32%) |
Oct 05, 2017 | 36.81 | 36.99 | 36.80 | 36.96 | 984,782 | -0.57(-1.52%) |
Oct 04, 2017 | 37.55 | 37.58 | 37.48 | 37.53 | 405,120 | -0.02(-0.05%) |
Oct 03, 2017 | 37.42 | 37.64 | 37.37 | 37.55 | 658,406 | +0.23(+0.62%) |
Oct 02, 2017 | 37.29 | 37.40 | 37.19 | 37.32 | 628,272 | -0.02(-0.05%) |
Sep 29, 2017 | 37.17 | 37.41 | 37.03 | 37.34 | 608,471 | +0.62(+1.69%) |
Sep 28, 2017 | 36.51 | 36.73 | 36.41 | 36.72 | 580,143 | +0.23(+0.63%) |
Sep 27, 2017 | 36.53 | 36.74 | 36.38 | 36.49 | 848,284 | +0.03(+0.08%) |
Sep 26, 2017 | 36.76 | 36.80 | 36.41 | 36.46 | 954,554 | -0.51(-1.38%) |
Sep 25, 2017 | 37.39 | 37.39 | 36.95 | 36.97 | 1,378,297 | -0.53(-1.41%) |
Sep 22, 2017 | 37.38 | 37.55 | 37.18 | 37.50 | 731,941 | +0.04(+0.11%) |
Sep 21, 2017 | 37.53 | 37.59 | 37.45 | 37.46 | 551,528 | -0.30(-0.79%) |
Sep 20, 2017 | 37.92 | 37.98 | 37.58 | 37.76 | 689,484 | +0.10(+0.27%) |
Sep 19, 2017 | 38.13 | 38.19 | 37.41 | 37.66 | 1,646,183 | -0.73(-1.90%) |
Sep 18, 2017 | 38.67 | 38.76 | 38.31 | 38.39 | 699,263 | -0.27(-0.70%) |
Sep 15, 2017 | 38.45 | 38.68 | 38.36 | 38.66 | 558,230 | +0.30(+0.78%) |
Sep 14, 2017 | 38.32 | 38.45 | 38.17 | 38.36 | 1,144,611 | -1.38(-3.47%) |
Sep 13, 2017 | 39.87 | 39.88 | 39.66 | 39.74 | 328,948 | -0.44(-1.10%) |
Sep 12, 2017 | 40.35 | 40.35 | 40.04 | 40.18 | 499,244 | -0.17(-0.42%) |
Sep 11, 2017 | 40.04 | 40.49 | 40.04 | 40.35 | 1,330,121 | +0.42(+1.05%) |
Sep 08, 2017 | 39.78 | 39.93 | 39.78 | 39.93 | 579,281 | +0.50(+1.27%) |
Sep 07, 2017 | 39.39 | 39.56 | 39.35 | 39.43 | 371,490 | +0.10(+0.25%) |
Sep 06, 2017 | 39.41 | 39.46 | 39.26 | 39.33 | 275,297 | +0.00(+0.00%) |
Sep 05, 2017 | 39.59 | 39.59 | 39.01 | 39.33 | 554,945 | -0.39(-0.98%) |
Sep 01, 2017 | 39.83 | 39.83 | 39.59 | 39.72 | 394,880 | +0.09(+0.23%) |
Aug 31, 2017 | 39.45 | 39.68 | 39.43 | 39.63 | 468,458 | +0.43(+1.10%) |
Aug 30, 2017 | 39.02 | 39.24 | 38.99 | 39.20 | 520,652 | +0.56(+1.45%) |
Aug 29, 2017 | 38.52 | 38.71 | 38.51 | 38.64 | 338,595 | +0.16(+0.42%) |
Aug 28, 2017 | 38.57 | 38.60 | 38.44 | 38.48 | 188,238 | -0.02(-0.05%) |
Aug 25, 2017 | 38.42 | 38.70 | 38.35 | 38.50 | 1,065,933 | +0.31(+0.81%) |
Aug 24, 2017 | 38.81 | 38.42 | 38.13 | 38.19 | 1,375,704 | -0.62(-1.60%) |
Aug 23, 2017 | 38.77 | 38.90 | 38.75 | 38.81 | 313,449 | +0.10(+0.26%) |
Aug 22, 2017 | 38.49 | 38.73 | 38.43 | 38.71 | 492,358 | +0.21(+0.55%) |
Aug 21, 2017 | 38.49 | 38.62 | 38.35 | 38.50 | 594,483 | -0.27(-0.70%) |
Aug 18, 2017 | 38.84 | 38.93 | 38.61 | 38.77 | 504,788 | -0.23(-0.59%) |
Aug 17, 2017 | 39.34 | 39.45 | 38.99 | 39.00 | 658,883 | -0.39(-0.99%) |
Aug 16, 2017 | 39.14 | 39.43 | 39.13 | 39.39 | 469,225 | +0.47(+1.21%) |
Aug 15, 2017 | 39.10 | 39.12 | 38.89 | 38.92 | 513,930 | -0.23(-0.59%) |
Aug 14, 2017 | 39.10 | 39.23 | 39.00 | 39.15 | 437,882 | +0.15(+0.38%) |
Aug 11, 2017 | 38.84 | 39.13 | 38.77 | 39.00 | 471,195 | +0.12(+0.31%) |
Aug 10, 2017 | 39.55 | 39.55 | 38.83 | 38.88 | 1,000,846 | -1.14(-2.85%) |
Aug 09, 2017 | 40.22 | 40.22 | 39.84 | 40.02 | 925,273 | -0.54(-1.33%) |
Aug 08, 2017 | 40.35 | 40.68 | 40.33 | 40.56 | 796,852 | +0.57(+1.43%) |
Aug 07, 2017 | 39.89 | 40.05 | 39.89 | 39.99 | 797,798 | -0.35(-0.87%) |
Aug 04, 2017 | 40.36 | 40.43 | 40.20 | 40.34 | 546,489 | +0.14(+0.35%) |
Aug 03, 2017 | 39.94 | 40.22 | 39.76 | 40.20 | 673,886 | +0.39(+0.98%) |
Aug 02, 2017 | 40.16 | 40.20 | 39.72 | 39.81 | 1,094,003 | -0.90(-2.21%) |
Aug 01, 2017 | 41.49 | 41.63 | 40.30 | 40.71 | 1,112,779 | -0.36(-0.88%) |
Jul 31, 2017 | 41.13 | 41.33 | 40.99 | 41.07 | 578,515 | +0.10(+0.24%) |
Jul 28, 2017 | 40.98 | 40.99 | 40.78 | 40.97 | 583,414 | -0.32(-0.78%) |
Jul 27, 2017 | 41.17 | 41.65 | 41.13 | 41.29 | 1,455,803 | +0.49(+1.20%) |
Jul 26, 2017 | 40.60 | 40.80 | 40.50 | 40.80 | 494,339 | +0.62(+1.54%) |
Jul 25, 2017 | 40.32 | 40.35 | 40.05 | 40.18 | 830,555 | -0.43(-1.06%) |
Jul 24, 2017 | 40.45 | 40.64 | 40.30 | 40.61 | 766,393 | -0.20(-0.49%) |
Jul 21, 2017 | 40.63 | 40.82 | 40.59 | 40.81 | 611,194 | +0.18(+0.44%) |
Jul 20, 2017 | 40.75 | 40.51 | 40.63 | 794,429 | +0.07(+0.17%) | |
Jul 19, 2017 | 40.31 | 40.69 | 40.23 | 40.56 | 1,153,446 | +0.19(+0.47%) |
Jul 18, 2017 | 40.10 | 40.40 | 40.10 | 40.37 | 474,191 | +0.24(+0.60%) |
Jul 17, 2017 | 40.21 | 40.39 | 40.08 | 40.13 | 535,933 | -0.09(-0.22%) |
Jul 14, 2017 | 39.99 | 40.22 | 39.91 | 40.22 | 529,402 | +0.42(+1.06%) |
Jul 13, 2017 | 39.68 | 39.85 | 39.52 | 39.80 | 523,736 | +0.07(+0.18%) |
Jul 12, 2017 | 39.58 | 39.80 | 39.49 | 39.73 | 999,201 | +0.88(+2.27%) |
Jul 11, 2017 | 38.65 | 38.88 | 38.51 | 38.85 | 1,290,762 | +0.70(+1.83%) |
Jul 10, 2017 | 37.83 | 38.16 | 37.82 | 38.15 | 804,537 | +0.36(+0.95%) |
Jul 07, 2017 | 37.59 | 37.86 | 37.32 | 37.79 | 1,141,425 | +0.25(+0.67%) |
Jul 06, 2017 | 37.59 | 37.65 | 37.43 | 37.54 | 646,785 | -0.39(-1.03%) |
Jul 05, 2017 | 37.71 | 37.95 | 37.64 | 37.93 | 1,021,268 | -0.26(-0.68%) |
Jul 03, 2017 | 38.33 | 38.37 | 38.13 | 38.19 | 632,747 | +0.00(+0.00%) |
Jun 30, 2017 | 38.47 | 38.47 | 38.18 | 38.19 | 925,890 | -0.09(-0.24%) |
Jun 29, 2017 | 38.78 | 38.86 | 37.99 | 38.28 | 802,590 | -0.59(-1.52%) |
Jun 28, 2017 | 38.69 | 38.88 | 38.41 | 38.87 | 847,009 | +0.30(+0.78%) |
Jun 27, 2017 | 38.67 | 38.94 | 38.57 | 38.57 | 1,067,387 | -0.11(-0.28%) |
Jun 26, 2017 | 38.62 | 38.93 | 38.62 | 38.68 | 1,065,275 | +0.16(+0.42%) |
Jun 23, 2017 | 38.46 | 38.54 | 38.25 | 38.52 | 483,980 | +0.11(+0.29%) |
Jun 22, 2017 | 38.38 | 38.54 | 38.38 | 38.41 | 401,368 | +0.27(+0.71%) |
Jun 21, 2017 | 38.04 | 38.16 | 38.01 | 38.14 | 486,377 | -0.02(-0.05%) |
Jun 20, 2017 | 38.46 | 38.49 | 38.14 | 38.16 | 563,318 | -0.48(-1.24%) |
Jun 19, 2017 | 38.51 | 38.83 | 38.49 | 38.64 | 1,399,765 | +1.31(+3.51%) |
Jun 16, 2017 | 37.42 | 37.42 | 37.16 | 37.33 | 809,114 | -0.10(-0.27%) |
Jun 15, 2017 | 37.31 | 37.49 | 37.16 | 37.43 | 996,276 | +0.37(+1.00%) |
Jun 14, 2017 | 37.34 | 37.34 | 36.93 | 37.06 | 748,662 | +0.11(+0.30%) |
Jun 13, 2017 | 36.87 | 36.99 | 36.78 | 36.95 | 817,097 | -0.10(-0.27%) |
Jun 12, 2017 | 36.97 | 37.09 | 36.56 | 37.05 | 1,263,776 | +0.08(+0.22%) |
Jun 09, 2017 | 37.28 | 37.67 | 36.91 | 36.97 | 2,285,846 | -0.92(-2.43%) |
Jun 08, 2017 | 37.58 | 37.93 | 37.43 | 37.89 | 1,143,408 | +0.05(+0.13%) |
Jun 07, 2017 | 38.09 | 38.09 | 37.81 | 37.84 | 1,060,512 | -0.29(-0.76%) |
Jun 06, 2017 | 37.95 | 38.24 | 37.92 | 38.13 | 883,361 | +0.46(+1.22%) |
Jun 05, 2017 | 37.75 | 37.88 | 37.66 | 37.67 | 717,372 | -0.08(-0.21%) |
Jun 02, 2017 | 37.33 | 37.75 | 37.19 | 37.75 | 1,375,159 | +1.24(+3.40%) |
Jun 01, 2017 | 36.39 | 36.53 | 36.32 | 36.51 | 1,132,288 | -0.11(-0.30%) |
May 31, 2017 | 36.62 | 36.67 | 36.45 | 36.62 | 1,044,626 | +0.14(+0.38%) |
May 30, 2017 | 36.54 | 36.70 | 36.39 | 36.48 | 2,067,934 | -0.20(-0.55%) |
May 26, 2017 | 36.25 | 36.82 | 36.25 | 36.68 | 2,708,823 | +0.51(+1.41%) |
May 25, 2017 | 35.98 | 36.21 | 35.80 | 36.17 | 1,717,712 | +0.15(+0.42%) |
May 24, 2017 | 35.72 | 36.05 | 35.67 | 36.02 | 1,047,145 | +0.47(+1.32%) |
May 23, 2017 | 35.67 | 35.76 | 35.51 | 35.55 | 537,672 | +0.02(+0.06%) |
May 22, 2017 | 35.46 | 35.57 | 35.38 | 35.53 | 644,496 | -0.13(-0.36%) |
May 19, 2017 | 35.48 | 35.73 | 35.42 | 35.66 | 971,041 | +0.34(+0.96%) |
May 18, 2017 | 35.27 | 35.40 | 35.12 | 35.32 | 948,901 | -0.04(-0.11%) |
May 17, 2017 | 35.75 | 35.91 | 35.34 | 35.36 | 1,433,531 | -0.11(-0.31%) |
May 16, 2017 | 35.59 | 35.61 | 35.37 | 35.47 | 742,799 | +0.11(+0.31%) |
May 15, 2017 | 35.36 | 35.39 | 35.21 | 35.36 | 768,039 | -0.19(-0.53%) |
May 12, 2017 | 35.54 | 35.62 | 35.47 | 35.55 | 529,484 | -0.04(-0.11%) |
May 11, 2017 | 35.56 | 35.66 | 35.41 | 35.59 | 696,158 | -0.01(-0.03%) |
May 10, 2017 | 35.72 | 35.73 | 35.56 | 35.60 | 893,936 | +0.19(+0.54%) |
May 09, 2017 | 35.33 | 35.52 | 35.33 | 35.41 | 1,016,146 | +0.25(+0.71%) |
May 08, 2017 | 35.11 | 35.26 | 35.06 | 35.16 | 828,103 | +0.38(+1.09%) |
May 05, 2017 | 34.50 | 34.85 | 34.50 | 34.78 | 881,544 | +0.19(+0.55%) |
May 04, 2017 | 34.50 | 34.61 | 34.45 | 34.59 | 657,660 | -0.02(-0.06%) |
May 03, 2017 | 34.66 | 34.74 | 34.47 | 34.61 | 855,895 | -0.13(-0.37%) |
May 02, 2017 | 34.43 | 34.74 | 34.39 | 34.74 | 986,482 | +0.06(+0.17%) |
May 01, 2017 | 34.64 | 34.84 | 34.59 | 34.68 | 830,455 | +0.16(+0.46%) |
Apr 28, 2017 | 34.35 | 34.59 | 34.17 | 34.52 | 976,828 | +0.80(+2.37%) |
Apr 27, 2017 | 33.65 | 33.77 | 33.46 | 33.72 | 717,878 | +0.14(+0.42%) |
Apr 26, 2017 | 33.55 | 33.68 | 33.45 | 33.58 | 865,153 | -0.07(-0.21%) |
Apr 25, 2017 | 33.82 | 33.84 | 33.60 | 33.65 | 892,374 | -0.17(-0.50%) |
Apr 24, 2017 | 33.96 | 33.97 | 33.67 | 33.82 | 1,472,273 | +0.14(+0.42%) |
Apr 21, 2017 | 34.03 | 34.03 | 33.29 | 33.68 | 2,161,036 | +0.85(+2.59%) |
Apr 20, 2017 | 32.73 | 32.87 | 32.64 | 32.83 | 1,241,017 | +0.86(+2.69%) |
Apr 19, 2017 | 32.11 | 32.21 | 31.93 | 31.97 | 918,736 | +0.29(+0.92%) |
Apr 18, 2017 | 31.68 | 31.68 | 31.51 | 31.68 | 550,974 | -0.16(-0.50%) |
Apr 17, 2017 | 31.78 | 31.84 | 31.70 | 31.84 | 515,456 | +0.52(+1.66%) |
Apr 13, 2017 | 31.34 | 31.45 | 31.32 | 31.32 | 540,813 | -0.16(-0.51%) |
Apr 12, 2017 | 31.57 | 31.63 | 31.36 | 31.48 | 618,223 | -0.37(-1.16%) |
Apr 11, 2017 | 31.92 | 31.92 | 31.71 | 31.85 | 930,386 | -0.08(-0.25%) |
Apr 10, 2017 | 32.01 | 32.05 | 31.82 | 31.93 | 530,485 | -0.15(-0.47%) |
Apr 07, 2017 | 32.09 | 32.14 | 31.98 | 32.08 | 523,459 | -0.13(-0.40%) |
Apr 06, 2017 | 32.30 | 32.32 | 32.17 | 32.21 | 518,489 | -0.55(-1.68%) |
Apr 05, 2017 | 32.92 | 33.00 | 32.74 | 32.76 | 714,689 | -0.37(-1.12%) |
Apr 04, 2017 | 33.14 | 33.19 | 32.99 | 33.13 | 591,648 | +0.11(+0.33%) |
Apr 03, 2017 | 32.97 | 33.02 | 32.79 | 33.02 | 831,324 | -0.71(-2.10%) |
Mar 31, 2017 | 33.71 | 33.78 | 33.59 | 33.73 | 647,027 | +0.25(+0.75%) |
Mar 30, 2017 | 33.52 | 33.62 | 33.46 | 33.48 | 819,687 | +0.33(+1.00%) |
Mar 29, 2017 | 33.15 | 33.24 | 33.04 | 33.15 | 944,244 | +0.69(+2.13%) |
Mar 28, 2017 | 32.48 | 32.50 | 32.31 | 32.46 | 343,641 | -0.03(-0.09%) |
Mar 27, 2017 | 32.25 | 32.49 | 32.15 | 32.49 | 504,547 | +0.28(+0.87%) |
Mar 24, 2017 | 32.28 | 32.41 | 32.19 | 32.21 | 527,495 | +0.43(+1.35%) |
Mar 23, 2017 | 31.92 | 31.92 | 31.66 | 31.78 | 621,235 | -0.20(-0.63%) |
Mar 22, 2017 | 31.85 | 32.01 | 31.79 | 31.98 | 435,304 | +0.22(+0.69%) |
Mar 21, 2017 | 32.20 | 32.28 | 31.75 | 31.76 | 681,527 | -0.37(-1.15%) |
Mar 20, 2017 | 32.16 | 32.22 | 32.02 | 32.13 | 338,261 | +0.04(+0.12%) |
Mar 17, 2017 | 32.06 | 32.18 | 32.04 | 32.09 | 418,575 | +0.20(+0.63%) |
Mar 16, 2017 | 31.88 | 32.00 | 31.83 | 31.89 | 592,352 | +0.20(+0.63%) |
Mar 15, 2017 | 31.50 | 31.74 | 31.29 | 31.69 | 631,219 | +0.23(+0.73%) |
Mar 14, 2017 | 31.70 | 31.70 | 31.40 | 31.46 | 431,463 | -0.44(-1.38%) |
Mar 13, 2017 | 31.80 | 31.91 | 31.80 | 31.90 | 642,248 | +0.19(+0.60%) |
Mar 10, 2017 | 31.72 | 31.85 | 31.52 | 31.71 | 1,190,113 | +0.89(+2.89%) |
Mar 09, 2017 | 30.85 | 30.96 | 30.73 | 30.82 | 557,952 | +0.08(+0.26%) |
Mar 08, 2017 | 30.88 | 30.92 | 30.71 | 30.74 | 367,812 | -0.11(-0.36%) |
Mar 07, 2017 | 31.01 | 31.03 | 30.82 | 30.85 | 476,242 | -0.33(-1.06%) |
Mar 06, 2017 | 31.32 | 31.32 | 31.09 | 31.18 | 537,795 | -0.38(-1.20%) |
Mar 03, 2017 | 31.56 | 31.67 | 31.43 | 31.56 | 952,816 | +0.15(+0.48%) |
Mar 02, 2017 | 31.40 | 31.52 | 31.36 | 31.41 | 1,097,771 | -0.12(-0.38%) |
Mar 01, 2017 | 31.26 | 31.55 | 31.22 | 31.53 | 1,103,386 | +0.57(+1.84%) |
Feb 28, 2017 | 31.04 | 31.15 | 30.89 | 30.96 | 826,685 | +0.19(+0.62%) |
Feb 27, 2017 | 30.90 | 30.92 | 30.70 | 30.77 | 686,378 | -0.16(-0.52%) |
Feb 24, 2017 | 30.98 | 30.98 | 30.84 | 30.93 | 535,340 | -0.31(-0.99%) |
Feb 23, 2017 | 31.23 | 31.24 | 31.06 | 31.24 | 958,949 | -0.07(-0.22%) |
Feb 22, 2017 | 31.29 | 31.34 | 31.20 | 31.31 | 668,117 | +0.08(+0.26%) |
Feb 21, 2017 | 31.19 | 31.31 | 31.12 | 31.23 | 727,212 | -0.11(-0.35%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 31.29 | 31.40 | 31.24 | 31.30 | 654,097 | -0.27(-0.86%) |
Feb 15, 2017 | 31.37 | 31.60 | 31.37 | 31.57 | 628,570 | -0.06(-0.19%) |
Feb 14, 2017 | 31.53 | 31.71 | 31.46 | 31.63 | 549,965 | -0.05(-0.16%) |
Feb 13, 2017 | 31.54 | 31.78 | 31.54 | 31.68 | 664,058 | -0.09(-0.28%) |
Feb 10, 2017 | 31.70 | 31.81 | 31.64 | 31.77 | 518,670 | -0.03(-0.09%) |
Feb 09, 2017 | 31.73 | 31.92 | 31.71 | 31.80 | 490,632 | -0.03(-0.09%) |
Feb 08, 2017 | 31.89 | 32.06 | 31.79 | 31.83 | 606,739 | -0.28(-0.87%) |
Feb 07, 2017 | 32.04 | 32.16 | 32.03 | 32.11 | 595,213 | +0.17(+0.53%) |
Feb 06, 2017 | 31.79 | 31.96 | 31.75 | 31.94 | 624,137 | +0.28(+0.88%) |
Feb 03, 2017 | 31.60 | 31.80 | 31.55 | 31.66 | 1,034,646 | -0.28(-0.88%) |
Feb 02, 2017 | 30.51 | 32.22 | 30.51 | 31.94 | 2,143,460 | +1.70(+5.62%) |
Feb 01, 2017 | 30.19 | 30.32 | 30.07 | 30.24 | 865,436 | -0.03(-0.10%) |
Jan 31, 2017 | 30.26 | 30.39 | 30.10 | 30.27 | 1,069,566 | +0.83(+2.82%) |
Jan 30, 2017 | 29.35 | 29.64 | 29.16 | 29.44 | 1,885,447 | -1.08(-3.54%) |
Jan 27, 2017 | 30.66 | 30.92 | 30.40 | 30.52 | 703,079 | -0.60(-1.93%) |
Jan 26, 2017 | 30.93 | 31.20 | 30.93 | 31.12 | 946,723 | +0.33(+1.07%) |
Jan 25, 2017 | 30.50 | 30.82 | 30.49 | 30.79 | 795,500 | +0.30(+0.98%) |
Jan 24, 2017 | 30.41 | 30.50 | 30.35 | 30.49 | 493,072 | +0.06(+0.20%) |
Jan 23, 2017 | 30.35 | 30.47 | 30.24 | 30.43 | 539,466 | -0.07(-0.23%) |
Jan 20, 2017 | 30.34 | 30.54 | 30.32 | 30.50 | 796,987 | +0.10(+0.33%) |
Jan 19, 2017 | 30.50 | 30.61 | 30.34 | 30.40 | 825,434 | -0.31(-1.01%) |
Jan 18, 2017 | 30.81 | 30.83 | 30.60 | 30.71 | 571,675 | -0.15(-0.49%) |
Jan 17, 2017 | 31.00 | 31.06 | 30.83 | 30.86 | 740,441 | -0.16(-0.52%) |
Jan 13, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.79 | 30.90 | 30.61 | 30.87 | 2,038,640 | +0.43(+1.41%) |
Jan 11, 2017 | 30.19 | 30.46 | 30.13 | 30.44 | 1,217,422 | +0.91(+3.08%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.38 | 29.53 | 844,162 | +0.71(+2.46%) |
Jan 09, 2017 | 28.74 | 28.95 | 28.74 | 28.82 | 648,737 | -0.14(-0.48%) |
Jan 06, 2017 | 28.57 | 29.04 | 28.53 | 28.96 | 964,786 | +0.24(+0.84%) |
Jan 05, 2017 | 28.54 | 28.79 | 28.43 | 28.72 | 1,026,482 | +0.14(+0.49%) |
Jan 04, 2017 | 28.48 | 28.66 | 28.41 | 28.58 | 910,644 | +0.29(+1.03%) |