Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.16 | 31.62 | 30.95 | 31.41 | 1,031,110 | +0.27(+0.87%) |
Jan 30, 2018 | 31.21 | 31.41 | 31.01 | 31.14 | 990,662 | -0.53(-1.68%) |
Jan 29, 2018 | 31.67 | 32.08 | 31.38 | 31.67 | 596,691 | -0.18(-0.58%) |
Jan 26, 2018 | 31.18 | 31.94 | 31.18 | 31.86 | 858,655 | +0.19(+0.61%) |
Jan 25, 2018 | 32.43 | 32.49 | 31.47 | 31.66 | 809,101 | -0.55(-1.71%) |
Jan 24, 2018 | 32.61 | 32.91 | 31.96 | 32.22 | 1,259,641 | -0.06(-0.18%) |
Jan 23, 2018 | 32.05 | 32.43 | 31.69 | 32.27 | 1,402,114 | +0.66(+2.08%) |
Jan 22, 2018 | 30.83 | 31.75 | 30.62 | 31.61 | 970,054 | +0.93(+3.03%) |
Jan 19, 2018 | 30.81 | 31.17 | 30.41 | 30.68 | 1,942,871 | -0.51(-1.65%) |
Jan 18, 2018 | 31.12 | 31.59 | 30.67 | 31.20 | 1,108,058 | -0.02(-0.06%) |
Jan 17, 2018 | 31.29 | 31.59 | 30.82 | 31.22 | 1,009,760 | +0.03(+0.09%) |
Jan 16, 2018 | 31.98 | 32.41 | 31.12 | 31.19 | 2,058,011 | -0.55(-1.74%) |
Jan 12, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.06 | 32.37 | 31.00 | 31.72 | 1,657,514 | +0.87(+2.83%) |
Jan 10, 2018 | 30.65 | 30.98 | 30.51 | 30.85 | 931,426 | +0.26(+0.86%) |
Jan 09, 2018 | 31.25 | 31.43 | 30.54 | 30.59 | 1,158,430 | -0.61(-1.96%) |
Jan 08, 2018 | 30.66 | 31.33 | 30.40 | 31.20 | 1,228,412 | +0.62(+2.03%) |
Jan 05, 2018 | 31.04 | 31.27 | 30.51 | 30.58 | 1,141,473 | -0.68(-2.17%) |
Jan 04, 2018 | 30.97 | 31.35 | 30.52 | 31.26 | 988,130 | +0.32(+1.03%) |
Jan 03, 2018 | 30.73 | 31.27 | 30.73 | 30.94 | 1,026,143 | +0.32(+1.04%) |
Jan 02, 2018 | 30.43 | 30.56 | 30.34 | 30.62 | 1,149,028 | +0.45(+1.48%) |
Dec 29, 2017 | 30.17 | 30.17 | 30.17 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.16 | 30.44 | 30.11 | 30.35 | 961,438 | +0.19(+0.64%) |
Dec 27, 2017 | 30.23 | 30.49 | 29.83 | 30.16 | 962,281 | -0.22(-0.73%) |
Dec 26, 2017 | 29.45 | 30.43 | 29.24 | 30.38 | 870,846 | +1.09(+3.71%) |
Dec 22, 2017 | 29.08 | 29.76 | 28.78 | 29.30 | 818,506 | +0.30(+1.04%) |
Dec 21, 2017 | 27.63 | 29.11 | 27.52 | 29.00 | 2,038,784 | +1.37(+4.95%) |
Dec 20, 2017 | 26.84 | 27.67 | 26.63 | 27.63 | 1,539,380 | +0.98(+3.67%) |
Dec 19, 2017 | 26.69 | 27.16 | 26.56 | 26.65 | 695,674 | +0.00(+0.00%) |
Dec 18, 2017 | 25.94 | 26.88 | 25.93 | 26.65 | 903,897 | +0.82(+3.19%) |
Dec 15, 2017 | 26.26 | 26.31 | 25.80 | 25.83 | 2,413,288 | -0.31(-1.19%) |
Dec 14, 2017 | 26.21 | 26.68 | 26.13 | 26.14 | 956,854 | -0.27(-1.03%) |
Dec 13, 2017 | 26.75 | 26.78 | 26.25 | 26.41 | 2,423,188 | -0.15(-0.55%) |
Dec 12, 2017 | 26.98 | 27.05 | 26.34 | 26.56 | 863,537 | -0.32(-1.19%) |
Dec 11, 2017 | 26.81 | 27.24 | 26.68 | 26.88 | 1,007,268 | +0.12(+0.43%) |
Dec 08, 2017 | 27.41 | 27.89 | 26.62 | 26.76 | 2,911,553 | +0.00(+0.00%) |
Dec 07, 2017 | 26.40 | 27.08 | 26.27 | 1,275,953 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.04 | 27.04 | 26.23 | 26.31 | 1,761,143 | -0.72(-2.65%) |
Dec 05, 2017 | 27.40 | 27.70 | 27.03 | 27.03 | 893,082 | -0.42(-1.52%) |
Dec 04, 2017 | 28.24 | 28.29 | 27.39 | 27.45 | 998,752 | -0.79(-2.81%) |
Dec 01, 2017 | 27.99 | 28.84 | 27.99 | 28.24 | 1,677,601 | +0.52(+1.89%) |
Nov 30, 2017 | 27.31 | 28.21 | 27.18 | 27.72 | 1,317,653 | +0.71(+2.62%) |
Nov 29, 2017 | 27.04 | 27.45 | 26.58 | 27.01 | 947,033 | -0.12(-0.43%) |
Nov 28, 2017 | 26.68 | 27.27 | 26.44 | 27.13 | 639,175 | +0.44(+1.63%) |
Nov 27, 2017 | 27.22 | 27.27 | 26.60 | 26.69 | 1,124,035 | -0.79(-2.89%) |
Nov 24, 2017 | 27.39 | 27.60 | 27.29 | 27.49 | 435,357 | +0.28(+1.03%) |
Nov 22, 2017 | 27.06 | 27.44 | 27.06 | 27.20 | 733,832 | +0.49(+1.85%) |
Nov 21, 2017 | 26.41 | 26.78 | 26.28 | 26.71 | 798,881 | +0.51(+1.96%) |
Nov 20, 2017 | 26.10 | 26.29 | 25.45 | 26.20 | 1,049,519 | -0.03(-0.11%) |
Nov 17, 2017 | 26.35 | 26.56 | 26.13 | 26.23 | 1,010,413 | +0.08(+0.30%) |
Nov 16, 2017 | 26.25 | 26.54 | 25.99 | 26.15 | 977,817 | -0.10(-0.37%) |
Nov 15, 2017 | 26.55 | 26.56 | 25.95 | 26.25 | 1,594,889 | -0.61(-2.27%) |
Nov 14, 2017 | 27.17 | 27.63 | 26.68 | 26.86 | 1,451,588 | -0.52(-1.91%) |
Nov 13, 2017 | 28.28 | 28.53 | 27.34 | 27.38 | 1,906,598 | -0.56(-2.01%) |
Nov 10, 2017 | 27.72 | 28.11 | 27.53 | 27.94 | 1,596,560 | +0.22(+0.80%) |
Nov 09, 2017 | 27.05 | 27.91 | 27.00 | 27.72 | 1,606,792 | +0.60(+2.22%) |
Nov 08, 2017 | 27.31 | 27.72 | 26.83 | 27.12 | 1,698,895 | -0.33(-1.20%) |
Nov 07, 2017 | 27.67 | 28.57 | 27.19 | 27.45 | 3,811,944 | +0.13(+0.46%) |
Nov 06, 2017 | 26.28 | 27.42 | 26.28 | 27.32 | 1,998,918 | +1.15(+4.41%) |
Nov 03, 2017 | 25.92 | 26.54 | 25.67 | 26.17 | 1,363,987 | +0.27(+1.05%) |
Nov 02, 2017 | 26.08 | 26.20 | 25.62 | 25.90 | 1,050,950 | -0.33(-1.26%) |
Nov 01, 2017 | 26.08 | 26.37 | 25.87 | 26.23 | 1,667,361 | +0.49(+1.92%) |
Oct 31, 2017 | 25.29 | 25.82 | 25.04 | 25.73 | 1,489,517 | +0.48(+1.92%) |
Oct 30, 2017 | 24.94 | 25.57 | 24.89 | 25.25 | 1,937,726 | +0.50(+2.04%) |
Oct 27, 2017 | 23.82 | 24.89 | 23.71 | 24.74 | 1,112,164 | +0.78(+3.23%) |
Oct 26, 2017 | 24.03 | 24.03 | 23.30 | 23.97 | 1,801,821 | +0.00(+0.00%) |
Oct 25, 2017 | 24.12 | 24.32 | 23.53 | 23.97 | 1,394,326 | -0.37(-1.51%) |
Oct 24, 2017 | 24.83 | 25.15 | 24.18 | 24.34 | 1,147,084 | -0.28(-1.14%) |
Oct 23, 2017 | 25.06 | 25.15 | 24.60 | 24.62 | 922,019 | -0.38(-1.51%) |
Oct 20, 2017 | 25.17 | 25.24 | 24.82 | 24.99 | 1,098,655 | -0.05(-0.19%) |
Oct 19, 2017 | 25.24 | 25.44 | 24.89 | 25.04 | 1,073,640 | -0.41(-1.60%) |
Oct 18, 2017 | 25.62 | 25.96 | 25.45 | 25.45 | 1,159,108 | -0.22(-0.87%) |
Oct 17, 2017 | 25.86 | 26.01 | 25.53 | 25.67 | 1,106,416 | -0.05(-0.19%) |
Oct 16, 2017 | 25.31 | 25.76 | 25.31 | 25.72 | 1,233,843 | +0.68(+2.71%) |
Oct 13, 2017 | 25.23 | 25.39 | 25.00 | 25.04 | 904,950 | +0.00(+0.00%) |
Oct 12, 2017 | 24.90 | 25.26 | 24.69 | 25.04 | 1,212,888 | -0.16(-0.62%) |
Oct 11, 2017 | 25.07 | 25.26 | 24.69 | 25.20 | 1,155,726 | +0.26(+1.05%) |
Oct 10, 2017 | 25.74 | 25.81 | 24.93 | 24.94 | 1,975,119 | -0.41(-1.61%) |
Oct 09, 2017 | 25.30 | 25.45 | 25.11 | 25.34 | 1,194,130 | +0.20(+0.81%) |
Oct 06, 2017 | 25.26 | 25.81 | 25.07 | 25.14 | 2,439,962 | -0.52(-2.04%) |
Oct 05, 2017 | 25.49 | 26.14 | 25.02 | 25.66 | 11,176,531 | -0.81(-3.07%) |
Oct 04, 2017 | 26.84 | 27.02 | 26.29 | 26.48 | 692,908 | -0.34(-1.26%) |
Oct 03, 2017 | 26.25 | 26.85 | 26.23 | 26.82 | 1,317,889 | +0.47(+1.80%) |
Oct 02, 2017 | 25.78 | 26.45 | 25.53 | 26.34 | 1,171,353 | +0.03(+0.11%) |
Sep 29, 2017 | 26.31 | 26.62 | 26.15 | 26.31 | 1,081,684 | -0.18(-0.69%) |
Sep 28, 2017 | 26.50 | 26.92 | 26.27 | 26.50 | 1,405,698 | -0.01(-0.04%) |
Sep 27, 2017 | 26.34 | 26.71 | 25.86 | 26.51 | 1,303,600 | +0.35(+1.33%) |
Sep 26, 2017 | 25.83 | 26.45 | 25.69 | 26.16 | 1,590,105 | +0.22(+0.86%) |
Sep 25, 2017 | 25.13 | 26.14 | 25.08 | 25.93 | 1,708,099 | +1.25(+5.06%) |
Sep 22, 2017 | 24.80 | 25.02 | 24.65 | 24.68 | 836,149 | -0.20(-0.82%) |
Sep 21, 2017 | 24.55 | 24.91 | 24.21 | 24.89 | 955,437 | +0.26(+1.06%) |
Sep 20, 2017 | 24.17 | 24.83 | 24.04 | 24.63 | 1,066,285 | +0.65(+2.71%) |
Sep 19, 2017 | 24.06 | 24.31 | 23.71 | 23.98 | 1,024,415 | -0.01(-0.04%) |
Sep 18, 2017 | 23.48 | 24.03 | 23.45 | 23.99 | 1,148,849 | +0.35(+1.48%) |
Sep 15, 2017 | 23.31 | 23.69 | 23.09 | 23.64 | 2,173,713 | +0.44(+1.88%) |
Sep 14, 2017 | 23.48 | 23.81 | 22.93 | 23.20 | 1,600,453 | -0.07(-0.29%) |
Sep 13, 2017 | 22.65 | 23.53 | 22.56 | 23.27 | 1,783,550 | +0.71(+3.14%) |
Sep 12, 2017 | 22.44 | 23.01 | 22.35 | 22.56 | 1,361,676 | +0.23(+1.04%) |
Sep 11, 2017 | 22.39 | 22.77 | 22.16 | 22.33 | 1,063,495 | +0.03(+0.13%) |
Sep 08, 2017 | 23.37 | 23.37 | 22.18 | 22.30 | 1,193,568 | -1.15(-4.92%) |
Sep 07, 2017 | 23.57 | 23.62 | 22.92 | 23.45 | 1,303,372 | -0.23(-0.98%) |
Sep 06, 2017 | 23.22 | 23.73 | 23.10 | 23.69 | 1,325,880 | +0.64(+2.78%) |
Sep 05, 2017 | 23.42 | 23.59 | 22.81 | 23.05 | 1,063,226 | -0.14(-0.59%) |
Sep 01, 2017 | 22.93 | 23.04 | 22.61 | 23.18 | 950,841 | +0.33(+1.44%) |
Aug 31, 2017 | 22.48 | 23.02 | 22.34 | 22.85 | 1,054,822 | +0.62(+2.79%) |
Aug 30, 2017 | 22.10 | 22.36 | 21.83 | 22.23 | 935,594 | -0.02(-0.09%) |
Aug 29, 2017 | 22.33 | 22.53 | 21.92 | 22.25 | 723,738 | -0.28(-1.25%) |
Aug 28, 2017 | 22.62 | 22.66 | 21.96 | 22.53 | 720,171 | -0.09(-0.39%) |
Aug 25, 2017 | 22.66 | 22.79 | 22.53 | 22.62 | 503,188 | +0.08(+0.34%) |
Aug 24, 2017 | 22.40 | 22.78 | 22.35 | 22.54 | 691,819 | -0.06(-0.26%) |
Aug 23, 2017 | 22.39 | 22.95 | 22.32 | 22.60 | 803,477 | +0.09(+0.39%) |
Aug 22, 2017 | 22.45 | 22.68 | 22.35 | 22.51 | 609,448 | +0.21(+0.96%) |
Aug 21, 2017 | 22.48 | 22.48 | 22.09 | 22.30 | 970,413 | -0.22(-0.99%) |
Aug 18, 2017 | 22.14 | 22.82 | 22.11 | 22.52 | 1,223,324 | +0.37(+1.66%) |
Aug 17, 2017 | 22.50 | 23.17 | 22.16 | 22.16 | 1,151,374 | -0.68(-2.97%) |
Aug 16, 2017 | 22.99 | 23.25 | 22.58 | 22.83 | 720,252 | -0.16(-0.72%) |
Aug 15, 2017 | 22.79 | 23.05 | 22.42 | 23.00 | 896,438 | +0.14(+0.59%) |
Aug 14, 2017 | 23.53 | 23.57 | 22.79 | 22.86 | 1,233,067 | -0.64(-2.72%) |
Aug 11, 2017 | 23.24 | 23.76 | 23.16 | 23.50 | 1,243,515 | +0.08(+0.33%) |
Aug 10, 2017 | 23.68 | 24.01 | 23.42 | 23.42 | 1,608,160 | -0.11(-0.45%) |
Aug 09, 2017 | 23.12 | 23.59 | 23.12 | 23.53 | 1,253,293 | +0.55(+2.40%) |
Aug 08, 2017 | 22.95 | 23.67 | 22.88 | 22.98 | 2,150,110 | -0.08(-0.34%) |
Aug 07, 2017 | 22.65 | 23.16 | 22.51 | 23.06 | 1,788,360 | +0.36(+1.58%) |
Aug 04, 2017 | 21.22 | 22.76 | 21.22 | 22.70 | 2,098,128 | +1.51(+7.14%) |
Aug 03, 2017 | 23.50 | 23.80 | 21.14 | 21.19 | 2,972,372 | -2.11(-9.07%) |
Aug 02, 2017 | 23.00 | 23.42 | 22.60 | 23.30 | 1,601,055 | +0.04(+0.17%) |
Aug 01, 2017 | 23.51 | 23.59 | 23.09 | 23.26 | 1,500,640 | -0.25(-1.07%) |
Jul 31, 2017 | 23.89 | 24.03 | 23.44 | 23.51 | 1,549,704 | -0.47(-1.94%) |
Jul 28, 2017 | 23.81 | 24.31 | 23.76 | 23.98 | 1,002,891 | +0.11(+0.45%) |
Jul 27, 2017 | 23.60 | 23.92 | 23.36 | 23.87 | 1,175,495 | +0.43(+1.82%) |
Jul 26, 2017 | 23.87 | 24.26 | 23.43 | 23.44 | 1,722,140 | -0.12(-0.49%) |
Jul 25, 2017 | 23.09 | 23.84 | 23.05 | 23.56 | 1,837,603 | +0.96(+4.24%) |
Jul 24, 2017 | 22.40 | 22.93 | 22.23 | 22.60 | 1,711,837 | +0.34(+1.52%) |
Jul 21, 2017 | 22.68 | 22.90 | 22.11 | 22.26 | 2,231,575 | -0.14(-0.61%) |
Jul 20, 2017 | 22.88 | 23.17 | 22.35 | 22.40 | 1,275,765 | -0.37(-1.62%) |
Jul 19, 2017 | 21.78 | 22.93 | 21.77 | 22.77 | 1,499,461 | +0.84(+3.85%) |
Jul 18, 2017 | 22.53 | 22.61 | 21.71 | 21.92 | 1,309,677 | -0.33(-1.48%) |
Jul 17, 2017 | 22.02 | 22.45 | 22.02 | 22.25 | 1,220,308 | +0.19(+0.88%) |
Jul 14, 2017 | 21.89 | 22.25 | 21.70 | 22.06 | 1,610,887 | +0.22(+1.02%) |
Jul 13, 2017 | 21.37 | 21.85 | 21.21 | 21.84 | 1,722,087 | +0.47(+2.22%) |
Jul 12, 2017 | 21.57 | 22.03 | 21.12 | 21.36 | 2,281,075 | +0.09(+0.41%) |
Jul 11, 2017 | 21.02 | 21.33 | 20.63 | 21.27 | 1,537,235 | +0.29(+1.39%) |
Jul 10, 2017 | 20.40 | 21.17 | 20.25 | 20.98 | 1,018,651 | +0.51(+2.51%) |
Jul 07, 2017 | 20.11 | 20.57 | 19.89 | 20.47 | 1,496,255 | +0.06(+0.29%) |
Jul 06, 2017 | 21.02 | 21.39 | 20.34 | 20.41 | 1,811,842 | -0.44(-2.09%) |
Jul 05, 2017 | 20.95 | 21.07 | 20.42 | 20.85 | 1,765,323 | -0.46(-2.14%) |
Jul 03, 2017 | 20.86 | 21.38 | 20.85 | 21.30 | 736,918 | +0.59(+2.85%) |
Jun 30, 2017 | 20.52 | 20.97 | 20.12 | 20.71 | 1,722,134 | +0.35(+1.71%) |
Jun 29, 2017 | 20.03 | 20.53 | 19.95 | 20.36 | 2,591,548 | +0.38(+1.89%) |
Jun 28, 2017 | 19.73 | 20.31 | 19.51 | 19.98 | 1,538,728 | +0.31(+1.58%) |
Jun 27, 2017 | 20.06 | 20.14 | 19.67 | 19.67 | 1,486,571 | -0.24(-1.22%) |
Jun 26, 2017 | 20.17 | 20.25 | 19.66 | 19.92 | 1,819,664 | -0.18(-0.92%) |
Jun 23, 2017 | 19.96 | 20.22 | 19.69 | 20.10 | 2,504,500 | +0.16(+0.78%) |
Jun 22, 2017 | 20.59 | 20.93 | 19.91 | 19.95 | 2,286,619 | -0.54(-2.65%) |
Jun 21, 2017 | 20.88 | 21.35 | 20.25 | 20.49 | 2,295,190 | -0.58(-2.76%) |
Jun 20, 2017 | 20.35 | 21.22 | 20.10 | 21.07 | 2,226,923 | +0.25(+1.21%) |
Jun 19, 2017 | 21.00 | 21.05 | 20.56 | 20.82 | 1,464,967 | -0.14(-0.65%) |
Jun 16, 2017 | 20.88 | 21.14 | 20.51 | 20.95 | 3,011,935 | +0.02(+0.09%) |
Jun 15, 2017 | 22.07 | 22.44 | 20.78 | 20.93 | 2,045,111 | -1.34(-6.01%) |
Jun 14, 2017 | 22.91 | 23.02 | 21.90 | 22.27 | 2,276,684 | -0.84(-3.65%) |
Jun 13, 2017 | 22.73 | 23.23 | 22.45 | 23.11 | 1,792,987 | +0.42(+1.84%) |
Jun 12, 2017 | 22.57 | 22.94 | 22.13 | 22.70 | 2,909,421 | +0.26(+1.17%) |
Jun 09, 2017 | 21.68 | 22.65 | 21.50 | 22.44 | 2,320,318 | +0.85(+3.95%) |
Jun 08, 2017 | 21.38 | 21.82 | 21.16 | 21.58 | 2,590,626 | +0.01(+0.04%) |
Jun 07, 2017 | 22.63 | 23.01 | 21.46 | 21.57 | 2,743,075 | -1.34(-5.84%) |
Jun 06, 2017 | 22.03 | 22.93 | 21.85 | 22.91 | 1,700,343 | +0.73(+3.28%) |
Jun 05, 2017 | 22.24 | 22.49 | 22.05 | 22.18 | 1,750,324 | -0.28(-1.25%) |
Jun 02, 2017 | 22.64 | 22.74 | 21.99 | 22.47 | 2,642,846 | -0.26(-1.15%) |
Jun 01, 2017 | 22.18 | 23.15 | 21.96 | 22.73 | 17,336,942 | +0.64(+2.90%) |
May 31, 2017 | 22.51 | 22.87 | 21.85 | 22.09 | 2,821,859 | -0.79(-3.43%) |
May 30, 2017 | 22.94 | 23.26 | 22.70 | 22.87 | 3,347,724 | -0.28(-1.21%) |
May 26, 2017 | 22.92 | 23.54 | 22.76 | 23.15 | 4,859,753 | +1.15(+5.24%) |
May 25, 2017 | 22.53 | 23.27 | 21.68 | 22.00 | 1,402,171 | -0.76(-3.32%) |
May 24, 2017 | 23.04 | 23.69 | 22.71 | 22.76 | 1,056,886 | -0.52(-2.25%) |
May 23, 2017 | 23.24 | 23.40 | 22.97 | 23.28 | 877,359 | +0.11(+0.46%) |
May 22, 2017 | 23.76 | 23.87 | 23.10 | 23.17 | 1,242,999 | -0.43(-1.81%) |
May 19, 2017 | 22.69 | 23.67 | 22.63 | 23.60 | 1,399,466 | +1.06(+4.69%) |
May 18, 2017 | 22.34 | 23.08 | 22.29 | 22.54 | 1,254,680 | -0.07(-0.30%) |
May 17, 2017 | 22.56 | 22.99 | 22.43 | 22.61 | 1,652,235 | -0.27(-1.19%) |
May 16, 2017 | 23.22 | 23.34 | 22.59 | 22.88 | 1,261,100 | -0.11(-0.46%) |
May 15, 2017 | 23.65 | 23.86 | 22.86 | 22.99 | 1,064,237 | +0.21(+0.94%) |
May 12, 2017 | 22.95 | 23.22 | 22.65 | 22.78 | 1,363,223 | -0.24(-1.05%) |
May 11, 2017 | 23.68 | 23.84 | 22.98 | 23.02 | 1,240,299 | -0.54(-2.30%) |
May 10, 2017 | 23.51 | 23.95 | 23.15 | 23.56 | 2,643,190 | +0.50(+2.19%) |
May 09, 2017 | 23.23 | 23.34 | 22.70 | 23.06 | 1,838,397 | -0.08(-0.34%) |
May 08, 2017 | 22.70 | 23.32 | 22.48 | 23.13 | 2,112,422 | +0.45(+1.96%) |
May 05, 2017 | 21.61 | 22.69 | 21.40 | 22.69 | 2,340,430 | +1.28(+5.98%) |
May 04, 2017 | 21.53 | 22.47 | 20.64 | 21.41 | 3,858,295 | +0.20(+0.96%) |
May 03, 2017 | 20.67 | 21.38 | 20.42 | 21.21 | 1,684,857 | +0.44(+2.10%) |
May 02, 2017 | 21.10 | 21.57 | 20.61 | 20.77 | 1,251,259 | -0.27(-1.29%) |
May 01, 2017 | 20.96 | 21.26 | 20.66 | 21.04 | 1,186,119 | +0.03(+0.14%) |
Apr 28, 2017 | 21.53 | 21.53 | 20.87 | 21.01 | 937,127 | -0.24(-1.14%) |
Apr 27, 2017 | 21.77 | 21.77 | 20.85 | 21.25 | 1,157,986 | -0.83(-3.77%) |
Apr 26, 2017 | 21.81 | 22.58 | 21.81 | 22.09 | 1,796,265 | +0.06(+0.26%) |
Apr 25, 2017 | 22.09 | 21.17 | 22.03 | 1,612,226 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.39 | 21.46 | 20.97 | 21.35 | 2,201,317 | +0.26(+1.24%) |
Apr 21, 2017 | 20.73 | 21.24 | 20.57 | 21.09 | 1,852,499 | +0.33(+1.59%) |
Apr 20, 2017 | 20.67 | 21.04 | 20.52 | 20.76 | 1,166,277 | +0.19(+0.94%) |
Apr 19, 2017 | 21.59 | 21.78 | 20.54 | 20.57 | 2,080,558 | -0.96(-4.46%) |
Apr 18, 2017 | 21.62 | 21.97 | 21.28 | 21.53 | 1,283,125 | -0.45(-2.03%) |
Apr 17, 2017 | 21.68 | 21.99 | 21.49 | 21.97 | 989,329 | +0.30(+1.39%) |
Apr 13, 2017 | 22.70 | 22.77 | 21.56 | 21.67 | 1,442,270 | -0.92(-4.08%) |
Apr 12, 2017 | 23.31 | 23.54 | 22.53 | 22.59 | 1,270,286 | -0.77(-3.28%) |
Apr 11, 2017 | 23.30 | 23.60 | 23.13 | 23.36 | 929,363 | -0.02(-0.08%) |
Apr 10, 2017 | 23.13 | 23.52 | 23.03 | 23.38 | 676,284 | +0.42(+1.81%) |
Apr 07, 2017 | 23.34 | 23.47 | 22.92 | 22.96 | 1,245,867 | -0.37(-1.58%) |
Apr 06, 2017 | 23.19 | 23.63 | 23.03 | 23.33 | 1,244,920 | +0.23(+1.01%) |
Apr 05, 2017 | 23.38 | 23.86 | 22.88 | 23.10 | 3,242,033 | -0.16(-0.67%) |
Apr 04, 2017 | 22.96 | 23.40 | 22.82 | 23.25 | 1,030,068 | +0.30(+1.31%) |
Apr 03, 2017 | 23.10 | 23.20 | 22.42 | 22.95 | 977,939 | -0.11(-0.46%) |
Mar 31, 2017 | 22.55 | 23.13 | 22.55 | 23.06 | 1,079,018 | +0.35(+1.54%) |
Mar 30, 2017 | 22.69 | 23.03 | 22.39 | 22.71 | 1,485,483 | +0.10(+0.43%) |
Mar 29, 2017 | 22.02 | 22.63 | 21.89 | 22.61 | 1,435,889 | +0.47(+2.15%) |
Mar 28, 2017 | 21.53 | 22.21 | 21.46 | 22.14 | 1,523,615 | +0.63(+2.93%) |
Mar 27, 2017 | 20.61 | 21.59 | 20.50 | 21.51 | 1,559,188 | +0.34(+1.60%) |
Mar 24, 2017 | 21.34 | 21.51 | 20.98 | 21.17 | 1,869,482 | -0.01(-0.05%) |
Mar 23, 2017 | 21.34 | 21.48 | 20.65 | 21.18 | 2,336,904 | -0.23(-1.09%) |
Mar 22, 2017 | 21.65 | 22.17 | 21.20 | 21.41 | 1,373,678 | -0.55(-2.52%) |
Mar 21, 2017 | 22.45 | 22.76 | 21.88 | 21.96 | 1,541,874 | -0.39(-1.73%) |
Mar 20, 2017 | 22.06 | 22.46 | 21.86 | 22.35 | 1,277,079 | -0.04(-0.17%) |
Mar 17, 2017 | 22.66 | 22.84 | 22.25 | 22.39 | 1,880,544 | -0.16(-0.69%) |
Mar 16, 2017 | 23.19 | 23.19 | 22.35 | 22.54 | 1,111,168 | -0.60(-2.60%) |
Mar 15, 2017 | 22.70 | 23.26 | 22.47 | 23.14 | 1,873,130 | +0.93(+4.19%) |
Mar 14, 2017 | 21.96 | 22.36 | 21.53 | 22.21 | 1,215,346 | -0.20(-0.91%) |
Mar 13, 2017 | 22.91 | 22.21 | 22.42 | 1,323,965 | -0.18(-0.82%) | |
Mar 10, 2017 | 22.99 | 23.13 | 22.25 | 22.60 | 1,372,711 | -0.18(-0.81%) |
Mar 09, 2017 | 21.84 | 22.88 | 21.53 | 22.79 | 2,088,278 | +0.94(+4.30%) |
Mar 08, 2017 | 23.00 | 23.25 | 21.81 | 21.84 | 1,685,587 | -1.36(-5.85%) |
Mar 07, 2017 | 23.37 | 23.59 | 22.59 | 23.20 | 1,491,476 | -0.08(-0.33%) |
Mar 06, 2017 | 23.19 | 23.36 | 22.83 | 23.28 | 1,361,969 | +0.12(+0.50%) |
Mar 03, 2017 | 23.50 | 23.71 | 23.01 | 23.16 | 903,097 | -0.18(-0.79%) |
Mar 02, 2017 | 24.20 | 24.29 | 23.33 | 23.35 | 816,453 | -0.85(-3.52%) |
Mar 01, 2017 | 23.75 | 24.27 | 23.55 | 24.20 | 1,442,840 | +0.87(+3.74%) |
Feb 28, 2017 | 23.53 | 23.71 | 23.16 | 23.33 | 1,442,875 | -0.47(-2.00%) |
Feb 27, 2017 | 23.89 | 24.13 | 23.64 | 23.80 | 1,455,353 | +0.14(+0.57%) |
Feb 24, 2017 | 24.19 | 24.29 | 23.57 | 23.67 | 1,934,708 | -0.85(-3.48%) |
Feb 23, 2017 | 24.74 | 25.73 | 24.15 | 24.52 | 1,893,716 | -0.25(-1.02%) |
Feb 22, 2017 | 25.62 | 25.96 | 24.75 | 24.77 | 1,732,057 | -1.14(-4.41%) |
Feb 21, 2017 | 26.36 | 26.53 | 25.90 | 25.92 | 1,825,013 | -0.06(-0.22%) |
Feb 17, 2017 | 25.97 | 25.97 | 25.97 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.46 | 26.73 | 25.95 | 26.03 | 688,582 | -0.39(-1.47%) |
Feb 15, 2017 | 25.91 | 26.61 | 25.83 | 26.42 | 800,170 | +0.28(+1.08%) |
Feb 14, 2017 | 26.10 | 26.20 | 25.75 | 26.14 | 1,185,007 | +0.09(+0.33%) |
Feb 13, 2017 | 26.27 | 26.57 | 25.91 | 26.05 | 669,032 | -0.37(-1.39%) |
Feb 10, 2017 | 26.63 | 26.85 | 26.26 | 26.42 | 792,878 | +0.30(+1.15%) |
Feb 09, 2017 | 25.92 | 26.31 | 25.72 | 26.12 | 754,878 | +0.66(+2.59%) |
Feb 08, 2017 | 25.91 | 26.26 | 25.11 | 25.46 | 1,869,821 | -0.79(-3.03%) |
Feb 07, 2017 | 26.59 | 26.88 | 25.87 | 26.25 | 1,200,192 | -0.62(-2.31%) |
Feb 06, 2017 | 27.59 | 27.63 | 26.63 | 26.88 | 1,107,302 | -0.71(-2.57%) |
Feb 03, 2017 | 26.17 | 27.61 | 26.17 | 27.58 | 1,899,564 | +2.07(+8.13%) |
Feb 02, 2017 | 25.36 | 25.70 | 24.68 | 25.51 | 1,219,332 | +0.29(+1.15%) |