Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.25 | 41.25 | 41.25 | 0 | +0.15(+0.37%) | |
Dec 28, 2017 | 41.05 | 41.11 | 40.78 | 41.10 | 1,099,071 | +0.28(+0.68%) |
Dec 27, 2017 | 41.08 | 41.10 | 40.74 | 40.82 | 873,521 | -0.04(-0.11%) |
Dec 26, 2017 | 40.89 | 40.92 | 40.75 | 40.86 | 366,833 | +0.01(+0.02%) |
Dec 22, 2017 | 40.69 | 40.87 | 40.62 | 40.86 | 487,545 | +0.03(+0.06%) |
Dec 21, 2017 | 40.70 | 41.04 | 40.68 | 40.83 | 782,774 | +0.38(+0.94%) |
Dec 20, 2017 | 40.57 | 40.58 | 40.25 | 40.45 | 701,601 | +0.05(+0.12%) |
Dec 19, 2017 | 40.57 | 40.61 | 40.33 | 40.40 | 765,628 | -0.11(-0.28%) |
Dec 18, 2017 | 40.41 | 40.77 | 40.39 | 40.51 | 819,340 | +0.21(+0.52%) |
Dec 15, 2017 | 40.85 | 40.86 | 40.26 | 40.31 | 960,850 | -0.52(-1.27%) |
Dec 14, 2017 | 40.80 | 40.95 | 40.53 | 40.82 | 833,051 | -0.04(-0.11%) |
Dec 13, 2017 | 40.84 | 40.96 | 40.63 | 40.87 | 909,449 | +0.09(+0.23%) |
Dec 12, 2017 | 40.80 | 40.94 | 40.68 | 40.77 | 865,025 | -0.11(-0.26%) |
Dec 11, 2017 | 41.05 | 41.13 | 40.80 | 40.88 | 618,560 | -0.16(-0.40%) |
Dec 08, 2017 | 40.75 | 41.13 | 40.71 | 41.05 | 766,221 | +0.36(+0.88%) |
Dec 07, 2017 | 40.38 | 40.77 | 40.27 | 40.69 | 855,431 | +0.33(+0.81%) |
Dec 06, 2017 | 40.26 | 40.58 | 40.22 | 40.36 | 1,017,246 | +0.01(+0.02%) |
Dec 05, 2017 | 40.76 | 40.78 | 40.23 | 40.35 | 836,046 | -0.21(-0.53%) |
Dec 04, 2017 | 40.99 | 40.99 | 40.55 | 40.57 | 836,651 | -0.13(-0.33%) |
Dec 01, 2017 | 40.49 | 40.78 | 40.41 | 40.70 | 1,119,962 | +0.76(+1.90%) |
Nov 30, 2017 | 40.21 | 40.70 | 39.92 | 39.94 | 1,412,667 | -0.21(-0.52%) |
Nov 29, 2017 | 40.44 | 40.44 | 40.07 | 40.15 | 1,031,236 | -0.15(-0.36%) |
Nov 28, 2017 | 40.74 | 40.76 | 40.06 | 40.29 | 2,514,104 | -1.03(-2.49%) |
Nov 27, 2017 | 41.80 | 41.87 | 41.28 | 41.32 | 984,384 | -0.45(-1.09%) |
Nov 24, 2017 | 41.76 | 41.86 | 41.66 | 41.78 | 266,499 | +0.01(+0.02%) |
Nov 22, 2017 | 41.73 | 41.90 | 41.61 | 41.77 | 869,560 | +0.21(+0.50%) |
Nov 21, 2017 | 42.04 | 42.17 | 41.54 | 41.56 | 1,061,748 | -0.29(-0.69%) |
Nov 20, 2017 | 41.80 | 42.02 | 41.72 | 41.85 | 703,708 | +0.01(+0.03%) |
Nov 17, 2017 | 41.47 | 41.90 | 41.35 | 41.84 | 698,408 | +0.26(+0.62%) |
Nov 16, 2017 | 41.37 | 41.64 | 41.36 | 41.58 | 538,107 | +0.44(+1.06%) |
Nov 15, 2017 | 40.98 | 41.21 | 40.86 | 41.15 | 578,599 | -0.08(-0.20%) |
Nov 14, 2017 | 41.16 | 41.24 | 40.99 | 41.23 | 735,235 | -0.03(-0.08%) |
Nov 13, 2017 | 41.08 | 41.42 | 41.08 | 41.26 | 637,156 | -0.16(-0.38%) |
Nov 10, 2017 | 41.58 | 41.61 | 41.17 | 41.42 | 465,640 | -0.22(-0.53%) |
Nov 09, 2017 | 41.34 | 41.67 | 41.28 | 41.64 | 526,800 | +0.09(+0.21%) |
Nov 08, 2017 | 41.50 | 41.59 | 41.37 | 41.55 | 625,417 | +0.17(+0.41%) |
Nov 07, 2017 | 41.31 | 41.38 | 41.16 | 41.38 | 534,352 | -0.18(-0.44%) |
Nov 06, 2017 | 41.35 | 41.58 | 41.30 | 41.56 | 853,949 | +0.18(+0.44%) |
Nov 03, 2017 | 41.39 | 41.44 | 41.25 | 41.38 | 678,375 | +0.13(+0.31%) |
Nov 02, 2017 | 40.90 | 41.30 | 40.87 | 41.25 | 983,988 | +0.47(+1.15%) |
Nov 01, 2017 | 40.93 | 40.95 | 40.74 | 40.79 | 781,822 | +0.04(+0.11%) |
Oct 31, 2017 | 40.72 | 41.06 | 40.69 | 40.74 | 1,105,624 | -0.06(-0.14%) |
Oct 30, 2017 | 40.74 | 40.97 | 40.68 | 40.80 | 656,923 | +0.01(+0.03%) |
Oct 27, 2017 | 40.45 | 40.80 | 40.27 | 40.79 | 616,143 | +0.20(+0.48%) |
Oct 26, 2017 | 40.59 | 40.81 | 40.57 | 40.59 | 509,456 | +0.02(+0.05%) |
Oct 25, 2017 | 40.90 | 41.06 | 40.44 | 40.57 | 1,157,055 | -0.25(-0.62%) |
Oct 24, 2017 | 40.72 | 40.86 | 40.70 | 40.82 | 617,508 | +0.24(+0.59%) |
Oct 23, 2017 | 40.59 | 40.72 | 40.51 | 40.58 | 691,980 | +0.08(+0.19%) |
Oct 20, 2017 | 40.75 | 40.89 | 40.45 | 40.51 | 1,349,201 | -0.42(-1.03%) |
Oct 19, 2017 | 40.63 | 41.09 | 40.63 | 40.93 | 717,294 | +0.07(+0.17%) |
Oct 18, 2017 | 40.84 | 40.97 | 40.78 | 40.86 | 1,240,972 | +0.18(+0.43%) |
Oct 17, 2017 | 40.67 | 40.79 | 40.55 | 40.69 | 730,220 | -0.01(-0.03%) |
Oct 16, 2017 | 40.68 | 40.87 | 40.62 | 40.70 | 820,965 | -0.09(-0.23%) |
Oct 13, 2017 | 40.77 | 40.98 | 40.65 | 40.79 | 1,308,702 | +0.13(+0.31%) |
Oct 12, 2017 | 40.89 | 40.94 | 40.50 | 40.67 | 1,224,529 | -0.35(-0.85%) |
Oct 11, 2017 | 40.82 | 41.02 | 40.75 | 41.01 | 1,333,481 | +0.25(+0.62%) |
Oct 10, 2017 | 40.67 | 40.94 | 40.62 | 40.76 | 1,700,441 | +0.44(+1.10%) |
Oct 09, 2017 | 40.62 | 40.62 | 40.30 | 40.32 | 477,010 | -0.23(-0.56%) |
Oct 06, 2017 | 40.60 | 40.64 | 40.41 | 40.55 | 893,546 | -0.13(-0.33%) |
Oct 05, 2017 | 40.71 | 40.81 | 40.60 | 40.68 | 1,335,250 | -0.18(-0.45%) |
Oct 04, 2017 | 40.67 | 40.91 | 40.60 | 40.86 | 1,360,673 | +0.23(+0.58%) |
Oct 03, 2017 | 40.39 | 40.65 | 40.38 | 40.63 | 1,067,601 | +0.29(+0.72%) |
Oct 02, 2017 | 40.28 | 40.50 | 40.20 | 40.34 | 1,157,264 | +0.27(+0.66%) |
Sep 29, 2017 | 40.16 | 40.25 | 40.00 | 40.07 | 2,034,982 | -0.07(-0.19%) |
Sep 28, 2017 | 40.17 | 40.29 | 39.96 | 40.15 | 1,245,195 | +0.19(+0.47%) |
Sep 27, 2017 | 40.12 | 40.33 | 39.94 | 39.96 | 1,124,898 | -0.04(-0.09%) |
Sep 26, 2017 | 40.20 | 40.20 | 39.81 | 40.00 | 1,153,308 | -0.17(-0.42%) |
Sep 25, 2017 | 40.30 | 40.43 | 40.05 | 40.17 | 1,046,232 | -0.14(-0.36%) |
Sep 22, 2017 | 40.16 | 40.50 | 40.13 | 40.31 | 1,489,923 | +0.20(+0.50%) |
Sep 21, 2017 | 39.51 | 40.22 | 39.51 | 40.11 | 965,936 | +0.68(+1.72%) |
Sep 20, 2017 | 39.45 | 39.83 | 39.24 | 39.43 | 1,049,640 | +0.14(+0.35%) |
Sep 19, 2017 | 39.22 | 39.42 | 39.14 | 39.29 | 671,559 | +0.16(+0.41%) |
Sep 18, 2017 | 39.44 | 39.49 | 39.00 | 39.13 | 993,448 | -0.27(-0.68%) |
Sep 15, 2017 | 39.56 | 39.67 | 39.33 | 39.40 | 1,207,956 | -0.17(-0.44%) |
Sep 14, 2017 | 39.44 | 39.57 | 39.36 | 39.57 | 620,735 | +0.15(+0.38%) |
Sep 13, 2017 | 39.52 | 39.60 | 39.29 | 39.42 | 701,959 | -0.05(-0.13%) |
Sep 12, 2017 | 39.45 | 39.57 | 39.34 | 39.47 | 693,875 | -0.02(-0.05%) |
Sep 11, 2017 | 39.34 | 39.51 | 39.23 | 39.49 | 696,689 | +0.39(+0.99%) |
Sep 08, 2017 | 39.06 | 39.17 | 38.96 | 39.11 | 544,169 | +0.01(+0.02%) |
Sep 07, 2017 | 39.23 | 39.32 | 38.99 | 39.10 | 676,716 | +0.03(+0.08%) |
Sep 06, 2017 | 38.59 | 39.43 | 38.52 | 39.07 | 850,355 | +0.46(+1.18%) |
Sep 05, 2017 | 39.02 | 39.06 | 38.54 | 38.61 | 1,186,652 | -0.49(-1.26%) |
Sep 01, 2017 | 39.04 | 39.29 | 38.89 | 39.11 | 710,928 | +0.35(+0.90%) |
Aug 31, 2017 | 38.72 | 38.87 | 38.56 | 38.76 | 1,040,998 | +0.34(+0.89%) |
Aug 30, 2017 | 38.45 | 38.66 | 38.34 | 38.41 | 931,985 | -0.10(-0.26%) |
Aug 29, 2017 | 38.34 | 38.51 | 37.96 | 38.51 | 1,300,785 | -0.10(-0.26%) |
Aug 28, 2017 | 38.91 | 38.95 | 37.59 | 38.61 | 784,015 | -0.19(-0.48%) |
Aug 25, 2017 | 38.65 | 38.94 | 38.58 | 38.80 | 674,543 | +0.21(+0.53%) |
Aug 24, 2017 | 38.56 | 38.73 | 38.43 | 38.59 | 539,096 | +0.17(+0.45%) |
Aug 23, 2017 | 38.08 | 38.68 | 38.05 | 38.42 | 693,326 | +0.16(+0.42%) |
Aug 22, 2017 | 38.39 | 38.44 | 38.20 | 38.26 | 649,209 | -0.02(-0.07%) |
Aug 21, 2017 | 38.16 | 38.32 | 38.08 | 38.28 | 659,122 | +0.09(+0.24%) |
Aug 18, 2017 | 38.23 | 38.30 | 37.96 | 38.19 | 841,544 | +0.12(+0.31%) |
Aug 17, 2017 | 38.18 | 38.31 | 38.01 | 38.07 | 877,518 | -0.18(-0.47%) |
Aug 16, 2017 | 38.21 | 38.34 | 38.10 | 38.25 | 736,936 | +0.22(+0.59%) |
Aug 15, 2017 | 38.00 | 38.11 | 37.89 | 38.03 | 772,998 | +0.05(+0.13%) |
Aug 14, 2017 | 37.90 | 38.19 | 37.83 | 37.98 | 860,991 | +0.31(+0.81%) |
Aug 11, 2017 | 37.77 | 37.97 | 37.49 | 37.67 | 793,446 | -0.06(-0.17%) |
Aug 10, 2017 | 38.21 | 38.26 | 37.65 | 37.73 | 881,825 | -0.57(-1.48%) |
Aug 09, 2017 | 38.19 | 38.43 | 38.13 | 38.30 | 685,642 | -0.14(-0.36%) |
Aug 08, 2017 | 38.30 | 38.56 | 38.25 | 38.44 | 735,740 | -0.04(-0.11%) |
Aug 07, 2017 | 38.58 | 38.68 | 38.47 | 38.48 | 363,941 | -0.11(-0.27%) |
Aug 04, 2017 | 38.75 | 38.77 | 38.45 | 38.59 | 571,533 | -0.09(-0.23%) |
Aug 03, 2017 | 38.71 | 38.84 | 38.58 | 38.68 | 705,964 | -0.11(-0.27%) |
Aug 02, 2017 | 38.63 | 38.83 | 38.58 | 38.78 | 1,053,435 | +0.09(+0.24%) |
Aug 01, 2017 | 38.96 | 38.96 | 38.31 | 38.69 | 714,393 | -0.17(-0.45%) |
Jul 31, 2017 | 38.85 | 39.06 | 38.65 | 38.86 | 663,995 | -0.03(-0.08%) |
Jul 28, 2017 | 38.66 | 38.95 | 38.56 | 38.89 | 705,509 | +0.36(+0.92%) |
Jul 27, 2017 | 38.82 | 38.91 | 38.33 | 38.54 | 1,065,586 | -0.28(-0.72%) |
Jul 26, 2017 | 38.98 | 39.07 | 38.71 | 38.82 | 955,050 | -0.12(-0.32%) |
Jul 25, 2017 | 39.11 | 39.34 | 38.81 | 38.94 | 1,067,229 | -0.03(-0.08%) |
Jul 24, 2017 | 38.69 | 39.04 | 38.49 | 38.97 | 874,385 | +0.27(+0.71%) |
Jul 21, 2017 | 38.78 | 38.82 | 38.44 | 38.70 | 684,449 | -0.11(-0.27%) |
Jul 20, 2017 | 38.73 | 38.90 | 38.73 | 38.81 | 693,176 | +0.06(+0.16%) |
Jul 19, 2017 | 38.67 | 38.93 | 38.67 | 38.74 | 903,594 | +0.20(+0.52%) |
Jul 18, 2017 | 38.74 | 38.74 | 38.27 | 38.54 | 717,014 | +0.08(+0.21%) |
Jul 17, 2017 | 38.63 | 38.83 | 38.39 | 38.46 | 740,391 | -0.22(-0.56%) |
Jul 14, 2017 | 38.41 | 38.79 | 38.34 | 38.68 | 795,745 | +0.20(+0.52%) |
Jul 13, 2017 | 38.43 | 38.57 | 38.30 | 38.48 | 950,175 | -0.03(-0.08%) |
Jul 12, 2017 | 37.93 | 38.77 | 37.92 | 38.51 | 1,145,041 | +0.56(+1.48%) |
Jul 11, 2017 | 37.88 | 37.97 | 37.69 | 37.95 | 934,060 | -0.01(-0.03%) |
Jul 10, 2017 | 37.83 | 38.08 | 37.64 | 37.96 | 749,777 | +0.06(+0.15%) |
Jul 07, 2017 | 37.97 | 38.01 | 37.69 | 37.91 | 816,054 | +0.21(+0.56%) |
Jul 06, 2017 | 37.76 | 37.94 | 37.63 | 37.70 | 854,427 | -0.16(-0.41%) |
Jul 05, 2017 | 37.44 | 37.96 | 37.15 | 37.85 | 1,360,934 | -0.08(-0.21%) |
Jul 03, 2017 | 37.53 | 38.07 | 37.53 | 37.93 | 491,414 | +0.43(+1.15%) |
Jun 30, 2017 | 37.62 | 37.80 | 37.17 | 37.50 | 1,742,977 | -0.10(-0.27%) |
Jun 29, 2017 | 37.90 | 37.90 | 37.37 | 37.60 | 1,435,886 | -0.01(-0.02%) |
Jun 28, 2017 | 37.28 | 37.70 | 37.25 | 37.61 | 987,111 | +0.56(+1.51%) |
Jun 27, 2017 | 37.06 | 37.18 | 36.89 | 37.05 | 959,777 | +0.14(+0.38%) |
Jun 26, 2017 | 37.11 | 37.20 | 36.77 | 36.91 | 1,106,769 | -0.01(-0.02%) |
Jun 23, 2017 | 36.93 | 37.14 | 36.65 | 36.91 | 1,304,568 | -0.17(-0.45%) |
Jun 22, 2017 | 36.59 | 37.29 | 36.59 | 37.08 | 1,664,785 | +0.55(+1.50%) |
Jun 21, 2017 | 36.59 | 36.88 | 36.43 | 36.53 | 1,567,912 | -0.06(-0.17%) |
Jun 20, 2017 | 36.49 | 36.70 | 36.36 | 36.59 | 1,480,468 | -0.04(-0.10%) |
Jun 19, 2017 | 36.36 | 36.85 | 36.30 | 36.63 | 1,379,843 | +0.29(+0.80%) |
Jun 16, 2017 | 36.07 | 36.40 | 35.82 | 36.34 | 1,211,148 | +0.31(+0.87%) |
Jun 15, 2017 | 35.74 | 36.06 | 35.51 | 36.03 | 1,089,783 | +0.05(+0.14%) |
Jun 14, 2017 | 36.19 | 36.22 | 35.88 | 35.98 | 1,283,598 | -0.15(-0.43%) |
Jun 13, 2017 | 36.30 | 36.33 | 35.92 | 36.13 | 1,455,942 | +0.17(+0.48%) |
Jun 12, 2017 | 35.95 | 36.30 | 35.50 | 35.96 | 1,494,674 | +0.00(+0.00%) |
Jun 09, 2017 | 35.56 | 36.12 | 35.51 | 35.96 | 1,509,869 | +0.46(+1.28%) |
Jun 08, 2017 | 35.00 | 35.51 | 34.94 | 35.50 | 1,615,351 | +0.56(+1.60%) |
Jun 07, 2017 | 35.12 | 35.31 | 34.82 | 34.94 | 1,357,471 | -0.16(-0.46%) |
Jun 06, 2017 | 34.92 | 35.18 | 34.87 | 35.10 | 1,279,178 | +0.02(+0.07%) |
Jun 05, 2017 | 34.96 | 35.18 | 34.63 | 35.08 | 1,154,412 | +0.09(+0.26%) |
Jun 02, 2017 | 34.95 | 35.05 | 34.78 | 34.99 | 1,030,720 | +0.04(+0.12%) |
Jun 01, 2017 | 34.97 | 35.01 | 34.67 | 34.94 | 1,179,028 | +0.15(+0.42%) |
May 31, 2017 | 35.15 | 35.16 | 34.55 | 34.79 | 1,683,067 | -0.23(-0.67%) |
May 30, 2017 | 34.92 | 35.12 | 34.79 | 35.03 | 1,616,939 | +0.29(+0.83%) |
May 26, 2017 | 34.64 | 34.76 | 34.44 | 34.74 | 1,011,570 | +0.15(+0.43%) |
May 25, 2017 | 34.90 | 35.03 | 34.47 | 34.59 | 1,349,571 | -0.13(-0.37%) |
May 24, 2017 | 34.78 | 34.84 | 34.53 | 34.72 | 1,353,792 | +0.01(+0.02%) |
May 23, 2017 | 34.89 | 35.04 | 34.68 | 34.71 | 1,401,122 | +0.22(+0.62%) |
May 22, 2017 | 34.54 | 34.60 | 34.37 | 34.50 | 625,087 | +0.14(+0.39%) |
May 19, 2017 | 33.91 | 34.49 | 33.82 | 34.36 | 1,341,318 | +0.70(+2.07%) |
May 18, 2017 | 33.52 | 33.85 | 33.19 | 33.67 | 2,578,267 | +0.10(+0.29%) |
May 17, 2017 | 33.93 | 33.97 | 33.45 | 33.57 | 2,227,889 | -0.73(-2.12%) |
May 16, 2017 | 34.39 | 34.62 | 34.25 | 34.30 | 1,351,720 | +0.12(+0.36%) |
May 15, 2017 | 34.10 | 34.25 | 34.01 | 34.17 | 1,658,753 | +0.36(+1.06%) |
May 12, 2017 | 33.95 | 34.11 | 33.47 | 33.81 | 1,657,691 | -0.28(-0.83%) |
May 11, 2017 | 33.92 | 34.31 | 33.84 | 34.10 | 1,507,691 | -0.38(-1.11%) |
May 10, 2017 | 34.07 | 34.54 | 34.02 | 34.48 | 998,035 | +0.42(+1.25%) |
May 09, 2017 | 34.39 | 34.52 | 33.95 | 34.05 | 1,067,774 | -0.41(-1.18%) |
May 08, 2017 | 34.69 | 34.70 | 34.26 | 34.46 | 1,204,989 | -0.15(-0.43%) |
May 05, 2017 | 33.75 | 34.63 | 33.73 | 34.61 | 1,952,664 | +0.95(+2.82%) |
May 04, 2017 | 34.15 | 34.17 | 33.65 | 33.66 | 1,690,474 | -0.30(-0.87%) |
May 03, 2017 | 33.91 | 34.09 | 33.76 | 33.96 | 1,236,380 | -0.05(-0.14%) |
May 02, 2017 | 34.01 | 34.13 | 33.77 | 34.01 | 1,110,212 | -0.12(-0.34%) |
May 01, 2017 | 34.36 | 34.44 | 34.06 | 34.12 | 1,206,109 | -0.14(-0.41%) |
Apr 28, 2017 | 34.02 | 34.45 | 33.85 | 34.26 | 1,445,097 | +0.19(+0.56%) |
Apr 27, 2017 | 35.10 | 35.10 | 33.62 | 34.07 | 3,567,839 | -0.95(-2.73%) |
Apr 26, 2017 | 35.60 | 35.70 | 34.99 | 35.03 | 2,069,777 | -0.57(-1.59%) |
Apr 25, 2017 | 35.53 | 35.71 | 35.47 | 35.59 | 1,290,907 | +0.04(+0.10%) |
Apr 24, 2017 | 35.48 | 35.88 | 35.48 | 35.56 | 1,213,886 | +0.52(+1.48%) |
Apr 21, 2017 | 35.08 | 35.20 | 34.94 | 35.04 | 1,314,702 | -0.06(-0.16%) |
Apr 20, 2017 | 34.95 | 35.21 | 34.89 | 35.10 | 1,482,950 | +0.20(+0.58%) |
Apr 19, 2017 | 35.23 | 35.31 | 34.84 | 34.89 | 1,325,039 | -0.36(-1.03%) |
Apr 18, 2017 | 35.53 | 35.53 | 34.98 | 35.26 | 1,551,909 | -0.44(-1.23%) |
Apr 17, 2017 | 35.29 | 35.78 | 35.29 | 35.69 | 1,559,499 | +0.58(+1.65%) |
Apr 13, 2017 | 35.62 | 35.64 | 35.08 | 35.11 | 1,470,149 | -0.51(-1.42%) |
Apr 12, 2017 | 35.76 | 35.82 | 35.39 | 35.62 | 1,305,324 | -0.16(-0.45%) |
Apr 11, 2017 | 35.87 | 35.91 | 35.32 | 35.78 | 1,342,136 | -0.11(-0.31%) |
Apr 10, 2017 | 35.96 | 36.01 | 35.76 | 35.89 | 1,267,252 | +0.02(+0.05%) |
Apr 07, 2017 | 36.19 | 36.26 | 35.79 | 35.87 | 1,518,996 | -0.28(-0.78%) |
Apr 06, 2017 | 35.93 | 36.32 | 35.88 | 36.16 | 1,318,502 | +0.32(+0.89%) |
Apr 05, 2017 | 36.06 | 36.25 | 35.84 | 35.84 | 1,640,978 | -0.04(-0.10%) |
Apr 04, 2017 | 35.61 | 35.98 | 35.56 | 35.87 | 1,635,070 | -0.06(-0.15%) |
Apr 03, 2017 | 36.01 | 36.07 | 35.40 | 35.93 | 1,535,120 | -0.15(-0.41%) |
Mar 31, 2017 | 36.18 | 36.36 | 35.98 | 36.08 | 1,665,013 | -0.14(-0.37%) |
Mar 30, 2017 | 36.30 | 36.52 | 36.16 | 36.21 | 2,160,964 | +0.05(+0.13%) |
Mar 29, 2017 | 35.91 | 36.28 | 35.88 | 36.16 | 1,683,938 | +0.27(+0.75%) |
Mar 28, 2017 | 35.62 | 36.07 | 35.62 | 35.89 | 1,476,849 | +0.27(+0.75%) |
Mar 27, 2017 | 35.08 | 35.75 | 35.01 | 35.63 | 1,512,138 | +0.27(+0.77%) |
Mar 24, 2017 | 35.34 | 35.44 | 35.08 | 35.35 | 1,239,732 | +0.09(+0.26%) |
Mar 23, 2017 | 35.07 | 35.52 | 35.02 | 35.26 | 1,308,503 | +0.17(+0.49%) |
Mar 22, 2017 | 35.10 | 34.28 | 35.09 | 1,896,884 | +0.37(+1.07%) | |
Mar 21, 2017 | 35.46 | 35.64 | 34.60 | 34.72 | 1,876,168 | -0.47(-1.33%) |
Mar 20, 2017 | 35.35 | 35.42 | 35.04 | 35.19 | 1,192,208 | -0.30(-0.86%) |
Mar 17, 2017 | 35.80 | 36.03 | 35.47 | 35.49 | 1,015,601 | -0.26(-0.73%) |
Mar 16, 2017 | 35.82 | 36.14 | 35.74 | 35.75 | 827,015 | +0.03(+0.09%) |
Mar 15, 2017 | 35.70 | 35.77 | 35.18 | 35.72 | 1,990,902 | +0.09(+0.24%) |
Mar 14, 2017 | 35.71 | 35.98 | 35.56 | 35.64 | 1,102,518 | -0.41(-1.13%) |
Mar 13, 2017 | 35.70 | 36.12 | 35.54 | 36.05 | 1,532,305 | +0.38(+1.06%) |
Mar 10, 2017 | 35.84 | 35.94 | 35.30 | 35.67 | 2,067,720 | +0.06(+0.17%) |
Mar 09, 2017 | 35.77 | 35.84 | 35.50 | 35.61 | 1,195,219 | -0.19(-0.54%) |
Mar 08, 2017 | 36.25 | 36.28 | 35.75 | 35.80 | 1,211,082 | -0.45(-1.24%) |
Mar 07, 2017 | 36.34 | 36.44 | 36.20 | 36.25 | 1,182,225 | -0.10(-0.27%) |
Mar 06, 2017 | 36.32 | 36.53 | 36.16 | 36.35 | 1,201,761 | -0.01(-0.03%) |
Mar 03, 2017 | 35.68 | 36.39 | 35.66 | 36.36 | 1,550,842 | +0.67(+1.87%) |
Mar 02, 2017 | 35.88 | 36.08 | 35.66 | 35.69 | 1,970,722 | -0.22(-0.61%) |
Mar 01, 2017 | 35.61 | 35.92 | 35.42 | 35.91 | 2,182,226 | +0.53(+1.50%) |
Feb 28, 2017 | 36.38 | 36.38 | 35.34 | 35.38 | 2,999,817 | -1.68(-4.54%) |
Feb 27, 2017 | 37.29 | 37.29 | 36.76 | 37.07 | 1,778,505 | -0.20(-0.54%) |
Feb 24, 2017 | 37.63 | 37.71 | 37.19 | 37.27 | 1,383,971 | -0.59(-1.56%) |
Feb 23, 2017 | 37.99 | 38.13 | 37.83 | 37.86 | 1,043,430 | +0.04(+0.10%) |
Feb 22, 2017 | 37.65 | 37.88 | 37.57 | 37.82 | 892,213 | -0.05(-0.14%) |
Feb 21, 2017 | 38.01 | 38.05 | 37.79 | 37.88 | 1,375,299 | -0.11(-0.29%) |
Feb 17, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.13(-0.35%) | |
Feb 16, 2017 | 38.00 | 38.24 | 37.96 | 38.12 | 1,027,440 | +0.21(+0.56%) |
Feb 15, 2017 | 37.54 | 37.91 | 37.51 | 37.91 | 882,604 | +0.35(+0.94%) |
Feb 14, 2017 | 37.47 | 37.68 | 37.36 | 37.55 | 945,580 | +0.12(+0.31%) |
Feb 13, 2017 | 37.42 | 37.59 | 37.40 | 37.44 | 918,038 | +0.13(+0.34%) |
Feb 10, 2017 | 37.08 | 37.42 | 37.08 | 37.31 | 673,553 | +0.38(+1.04%) |
Feb 09, 2017 | 36.87 | 37.05 | 36.87 | 36.93 | 825,535 | +0.18(+0.48%) |
Feb 08, 2017 | 36.46 | 36.77 | 36.27 | 36.75 | 897,472 | +0.23(+0.63%) |
Feb 07, 2017 | 36.19 | 36.55 | 36.14 | 36.52 | 790,761 | +0.17(+0.47%) |
Feb 06, 2017 | 36.44 | 36.49 | 36.21 | 36.35 | 673,344 | -0.24(-0.66%) |
Feb 03, 2017 | 36.50 | 36.79 | 36.37 | 36.59 | 652,018 | +0.29(+0.80%) |
Feb 02, 2017 | 36.39 | 36.53 | 36.25 | 36.30 | 801,590 | -0.02(-0.05%) |
Feb 01, 2017 | 36.34 | 36.41 | 36.11 | 36.32 | 829,569 | -0.03(-0.08%) |
Jan 31, 2017 | 36.44 | 36.58 | 36.15 | 36.35 | 1,093,394 | +0.09(+0.23%) |
Jan 30, 2017 | 36.29 | 36.35 | 35.97 | 36.27 | 966,554 | -0.15(-0.40%) |
Jan 27, 2017 | 36.51 | 36.60 | 36.25 | 36.41 | 733,273 | -0.08(-0.22%) |
Jan 26, 2017 | 36.43 | 36.58 | 36.28 | 36.49 | 971,469 | +0.07(+0.18%) |
Jan 25, 2017 | 36.25 | 36.52 | 36.20 | 36.42 | 1,123,719 | +0.40(+1.11%) |
Jan 24, 2017 | 35.63 | 36.19 | 35.50 | 36.02 | 1,116,329 | +0.48(+1.35%) |
Jan 23, 2017 | 35.28 | 35.60 | 35.20 | 35.54 | 661,162 | +0.23(+0.65%) |
Jan 20, 2017 | 35.10 | 35.37 | 34.97 | 35.31 | 870,324 | +0.26(+0.75%) |
Jan 19, 2017 | 35.08 | 35.08 | 34.88 | 35.05 | 674,219 | -0.01(-0.03%) |
Jan 18, 2017 | 35.63 | 35.72 | 35.00 | 35.06 | 1,080,762 | -0.66(-1.84%) |
Jan 17, 2017 | 35.96 | 36.02 | 35.65 | 35.72 | 1,487,147 | -0.22(-0.63%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.98 | 35.99 | 35.63 | 35.74 | 871,245 | -0.10(-0.29%) |
Jan 11, 2017 | 35.30 | 35.90 | 35.29 | 35.85 | 1,309,379 | +0.47(+1.32%) |
Jan 10, 2017 | 35.19 | 35.46 | 35.19 | 35.38 | 1,026,293 | +0.30(+0.85%) |
Jan 09, 2017 | 35.07 | 35.19 | 34.89 | 35.08 | 823,078 | -0.12(-0.33%) |
Jan 06, 2017 | 35.21 | 35.35 | 35.12 | 35.20 | 721,306 | +0.05(+0.16%) |
Jan 05, 2017 | 34.88 | 35.29 | 34.83 | 35.14 | 975,609 | +0.21(+0.61%) |
Jan 04, 2017 | 34.52 | 34.95 | 34.45 | 34.93 | 1,340,509 | +0.64(+1.88%) |