Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.88 | 37.09 | 36.56 | 36.61 | 7,577,481 | -0.23(-0.62%) |
Feb 27, 2018 | 37.21 | 37.42 | 36.83 | 36.84 | 7,101,962 | -0.67(-1.78%) |
Feb 26, 2018 | 37.26 | 37.51 | 36.99 | 37.51 | 4,602,163 | +0.43(+1.16%) |
Feb 23, 2018 | 36.65 | 37.08 | 36.41 | 37.08 | 8,530,303 | +1.28(+3.56%) |
Feb 22, 2018 | 35.63 | 35.80 | 9,452,689 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.88 | 36.96 | 36.21 | 36.23 | 7,826,032 | -0.72(-1.94%) |
Feb 20, 2018 | 36.39 | 37.30 | 36.32 | 36.94 | 11,000,930 | +0.22(+0.60%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.76 | 36.95 | 36.32 | 36.76 | 7,241,719 | +0.40(+1.09%) |
Feb 14, 2018 | 35.62 | 36.39 | 35.42 | 36.36 | 8,122,059 | +0.57(+1.58%) |
Feb 13, 2018 | 35.93 | 36.03 | 35.37 | 35.80 | 6,891,969 | -0.13(-0.35%) |
Feb 12, 2018 | 35.50 | 36.14 | 35.45 | 35.92 | 7,773,354 | +0.90(+2.56%) |
Feb 09, 2018 | 34.41 | 35.20 | 33.75 | 35.03 | 12,536,264 | +0.94(+2.75%) |
Feb 08, 2018 | 35.57 | 35.58 | 34.09 | 34.09 | 13,444,665 | -1.28(-3.63%) |
Feb 07, 2018 | 36.31 | 36.31 | 35.37 | 35.37 | 18,042,810 | -1.44(-3.92%) |
Feb 06, 2018 | 35.70 | 36.91 | 35.56 | 36.82 | 15,878,979 | +0.18(+0.50%) |
Feb 05, 2018 | 37.21 | 37.84 | 36.40 | 36.64 | 13,908,217 | -0.96(-2.55%) |
Feb 02, 2018 | 38.02 | 38.28 | 37.54 | 37.59 | 14,268,849 | -0.79(-2.07%) |
Feb 01, 2018 | 38.29 | 38.79 | 38.26 | 38.39 | 7,939,897 | +0.12(+0.31%) |
Jan 31, 2018 | 38.37 | 38.68 | 38.11 | 38.27 | 7,498,367 | +0.36(+0.96%) |
Jan 30, 2018 | 37.64 | 38.03 | 37.50 | 37.91 | 12,105,506 | -0.44(-1.15%) |
Jan 29, 2018 | 38.41 | 38.59 | 38.17 | 38.35 | 13,738,903 | -0.27(-0.70%) |
Jan 26, 2018 | 38.43 | 38.63 | 38.03 | 38.62 | 8,355,552 | +0.52(+1.37%) |
Jan 25, 2018 | 38.61 | 38.67 | 38.04 | 38.09 | 9,063,821 | -0.19(-0.51%) |
Jan 24, 2018 | 38.55 | 38.57 | 38.22 | 38.29 | 8,760,775 | -0.80(-2.05%) |
Jan 23, 2018 | 39.26 | 39.33 | 38.90 | 39.09 | 6,701,102 | -0.08(-0.22%) |
Jan 22, 2018 | 38.85 | 39.19 | 38.80 | 39.17 | 9,858,320 | +1.44(+3.83%) |
Jan 19, 2018 | 38.07 | 38.46 | 37.65 | 37.73 | 7,747,452 | +0.08(+0.22%) |
Jan 18, 2018 | 37.88 | 36.74 | 37.64 | 14,048,974 | +1.22(+3.34%) | |
Jan 17, 2018 | 36.03 | 36.55 | 35.90 | 36.43 | 8,426,386 | +0.76(+2.13%) |
Jan 16, 2018 | 35.48 | 35.77 | 35.31 | 35.67 | 10,337,330 | +0.88(+2.52%) |
Jan 12, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.14(+0.39%) | |
Jan 11, 2018 | 34.82 | 34.97 | 34.59 | 34.66 | 6,750,692 | -0.23(-0.65%) |
Jan 10, 2018 | 34.88 | 8,408,992 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.89 | 35.90 | 35.58 | 35.63 | 6,783,941 | -0.22(-0.61%) |
Jan 08, 2018 | 35.81 | 35.88 | 35.63 | 35.85 | 4,189,038 | -0.02(-0.05%) |
Jan 05, 2018 | 35.38 | 35.96 | 35.30 | 35.86 | 6,311,396 | +0.82(+2.34%) |
Jan 04, 2018 | 35.41 | 35.47 | 35.01 | 35.04 | 5,773,693 | -0.19(-0.53%) |
Jan 03, 2018 | 35.13 | 35.31 | 35.00 | 35.23 | 8,243,549 | +0.58(+1.68%) |
Jan 02, 2018 | 34.22 | 34.67 | 34.14 | 34.65 | 5,900,724 | +1.16(+3.46%) |
Dec 29, 2017 | 33.49 | 33.49 | 33.49 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.37 | 33.69 | 33.28 | 33.57 | 5,066,657 | +0.56(+1.69%) |
Dec 27, 2017 | 32.94 | 33.03 | 32.84 | 33.01 | 3,661,864 | +0.11(+0.33%) |
Dec 26, 2017 | 33.20 | 33.20 | 32.78 | 32.90 | 3,380,323 | -0.57(-1.72%) |
Dec 22, 2017 | 33.45 | 33.47 | 33.19 | 33.47 | 2,987,800 | +0.34(+1.02%) |
Dec 21, 2017 | 33.41 | 33.49 | 33.11 | 33.13 | 4,218,602 | -0.18(-0.53%) |
Dec 20, 2017 | 33.26 | 33.46 | 33.09 | 33.31 | 7,494,620 | +0.08(+0.25%) |
Dec 19, 2017 | 33.28 | 33.04 | 33.23 | 5,274,819 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.26 | 33.34 | 33.11 | 33.28 | 6,804,048 | -0.08(-0.25%) |
Dec 15, 2017 | 33.28 | 33.46 | 33.15 | 33.36 | 8,472,852 | +0.08(+0.25%) |
Dec 14, 2017 | 33.36 | 33.49 | 33.21 | 33.28 | 5,609,242 | +0.09(+0.28%) |
Dec 13, 2017 | 33.34 | 33.35 | 33.13 | 33.19 | 5,004,710 | -0.01(-0.03%) |
Dec 12, 2017 | 33.13 | 33.26 | 33.01 | 33.19 | 6,497,725 | -0.06(-0.18%) |
Dec 11, 2017 | 33.10 | 33.43 | 33.09 | 33.25 | 6,242,361 | +0.31(+0.95%) |
Dec 08, 2017 | 33.26 | 33.40 | 32.90 | 32.94 | 6,004,542 | -0.01(-0.03%) |
Dec 07, 2017 | 32.73 | 32.96 | 32.61 | 32.95 | 13,361,422 | +0.28(+0.85%) |
Dec 06, 2017 | 32.91 | 33.02 | 32.53 | 32.67 | 10,208,444 | -0.44(-1.33%) |
Dec 05, 2017 | 33.11 | 33.38 | 32.91 | 33.11 | 5,332,536 | -0.16(-0.48%) |
Dec 04, 2017 | 33.83 | 33.89 | 33.19 | 33.27 | 8,416,715 | -0.26(-0.78%) |
Dec 01, 2017 | 33.78 | 33.13 | 33.53 | 8,515,302 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.45 | 33.57 | 33.08 | 33.45 | 11,078,423 | +0.16(+0.48%) |
Nov 29, 2017 | 34.53 | 34.55 | 33.14 | 33.29 | 13,966,048 | -1.28(-3.71%) |
Nov 28, 2017 | 34.66 | 34.82 | 34.47 | 34.57 | 5,759,609 | -0.14(-0.39%) |
Nov 27, 2017 | 35.20 | 35.20 | 34.68 | 34.71 | 9,694,419 | -1.60(-4.42%) |
Nov 24, 2017 | 36.04 | 36.34 | 35.99 | 36.31 | 1,775,605 | +0.49(+1.37%) |
Nov 22, 2017 | 35.97 | 36.10 | 35.72 | 35.82 | 3,277,927 | -0.14(-0.40%) |
Nov 21, 2017 | 36.00 | 36.21 | 35.94 | 35.96 | 4,343,262 | +0.31(+0.88%) |
Nov 20, 2017 | 35.53 | 35.71 | 35.44 | 35.65 | 5,274,872 | +0.12(+0.33%) |
Nov 17, 2017 | 35.68 | 35.83 | 35.45 | 35.53 | 4,382,993 | -0.03(-0.07%) |
Nov 16, 2017 | 35.26 | 35.68 | 35.26 | 35.56 | 3,912,237 | +0.47(+1.35%) |
Nov 15, 2017 | 34.96 | 35.18 | 34.87 | 35.09 | 4,045,940 | -0.27(-0.76%) |
Nov 14, 2017 | 35.29 | 35.38 | 35.06 | 35.36 | 3,313,689 | -0.13(-0.36%) |
Nov 13, 2017 | 35.24 | 35.48 | 35.07 | 35.48 | 2,630,751 | +0.24(+0.69%) |
Nov 10, 2017 | 35.30 | 35.32 | 35.13 | 35.24 | 6,315,106 | +0.07(+0.19%) |
Nov 09, 2017 | 35.59 | 35.66 | 34.87 | 35.17 | 5,541,051 | -0.67(-1.86%) |
Nov 08, 2017 | 35.83 | 35.93 | 35.65 | 35.84 | 2,815,974 | -0.07(-0.19%) |
Nov 07, 2017 | 36.01 | 36.07 | 35.69 | 35.91 | 3,269,621 | +0.07(+0.19%) |
Nov 06, 2017 | 35.63 | 35.88 | 35.54 | 35.84 | 6,689,503 | +0.20(+0.57%) |
Nov 03, 2017 | 35.39 | 35.67 | 35.13 | 35.63 | 7,270,621 | +0.03(+0.09%) |
Nov 02, 2017 | 35.55 | 35.68 | 35.43 | 35.60 | 3,854,741 | +0.04(+0.12%) |
Nov 01, 2017 | 35.88 | 35.90 | 35.36 | 35.56 | 5,014,843 | -0.19(-0.54%) |
Oct 31, 2017 | 35.63 | 35.91 | 35.56 | 35.75 | 4,386,001 | +0.17(+0.47%) |
Oct 30, 2017 | 35.78 | 36.03 | 35.54 | 35.58 | 6,157,542 | -0.02(-0.05%) |
Oct 27, 2017 | 35.03 | 35.63 | 34.98 | 35.60 | 5,710,044 | +0.80(+2.31%) |
Oct 26, 2017 | 34.78 | 34.92 | 34.69 | 34.80 | 4,323,180 | +0.03(+0.10%) |
Oct 25, 2017 | 34.88 | 34.97 | 34.38 | 34.76 | 3,978,141 | -0.14(-0.39%) |
Oct 24, 2017 | 34.85 | 34.95 | 34.60 | 34.90 | 5,033,709 | +0.09(+0.27%) |
Oct 23, 2017 | 34.94 | 35.03 | 34.72 | 34.81 | 6,029,212 | +0.08(+0.22%) |
Oct 20, 2017 | 34.65 | 34.73 | 34.49 | 34.73 | 6,217,636 | +0.04(+0.12%) |
Oct 19, 2017 | 34.65 | 34.87 | 34.21 | 34.69 | 6,760,942 | -0.36(-1.04%) |
Oct 18, 2017 | 34.97 | 35.24 | 34.57 | 35.05 | 7,876,907 | +0.21(+0.61%) |
Oct 17, 2017 | 34.49 | 34.84 | 34.24 | 34.84 | 8,977,650 | +0.30(+0.88%) |
Oct 16, 2017 | 34.53 | 34.56 | 34.33 | 34.54 | 3,204,964 | +0.06(+0.17%) |
Oct 13, 2017 | 34.38 | 34.51 | 34.32 | 34.48 | 4,632,947 | +0.32(+0.94%) |
Oct 12, 2017 | 34.20 | 34.34 | 34.06 | 34.16 | 6,540,310 | +0.08(+0.22%) |
Oct 11, 2017 | 33.62 | 34.11 | 33.51 | 34.08 | 10,673,866 | +1.17(+3.54%) |
Oct 10, 2017 | 33.03 | 33.08 | 32.78 | 32.91 | 4,868,422 | +0.17(+0.52%) |
Oct 09, 2017 | 32.60 | 32.78 | 32.52 | 32.75 | 2,325,643 | +0.26(+0.81%) |
Oct 06, 2017 | 32.44 | 32.50 | 32.27 | 32.48 | 3,654,714 | +0.00(+0.00%) |
Oct 05, 2017 | 32.65 | 32.81 | 32.43 | 32.48 | 5,276,790 | +0.16(+0.50%) |
Oct 04, 2017 | 32.31 | 32.38 | 32.21 | 32.32 | 3,217,043 | -0.14(-0.44%) |
Oct 03, 2017 | 32.40 | 32.49 | 32.31 | 32.47 | 4,412,558 | +0.26(+0.81%) |
Oct 02, 2017 | 31.95 | 32.25 | 31.90 | 32.21 | 6,034,405 | +0.49(+1.54%) |
Sep 29, 2017 | 31.47 | 31.76 | 31.47 | 31.72 | 4,520,997 | +0.42(+1.35%) |
Sep 28, 2017 | 31.22 | 31.34 | 31.07 | 31.29 | 9,020,235 | -0.17(-0.54%) |
Sep 27, 2017 | 31.50 | 31.56 | 31.26 | 31.46 | 5,686,184 | +0.09(+0.30%) |
Sep 26, 2017 | 31.33 | 31.52 | 31.19 | 31.37 | 7,098,264 | +0.06(+0.19%) |
Sep 25, 2017 | 31.67 | 31.67 | 31.13 | 31.31 | 6,979,440 | -0.59(-1.85%) |
Sep 22, 2017 | 31.84 | 31.95 | 31.75 | 31.90 | 5,363,229 | -0.40(-1.23%) |
Sep 21, 2017 | 31.92 | 32.37 | 31.81 | 32.30 | 10,013,968 | +0.35(+1.11%) |
Sep 20, 2017 | 32.40 | 32.43 | 31.62 | 31.94 | 9,425,152 | -0.41(-1.25%) |
Sep 19, 2017 | 32.25 | 32.46 | 32.21 | 32.35 | 7,765,996 | +0.19(+0.60%) |
Sep 18, 2017 | 31.99 | 32.20 | 31.95 | 32.15 | 7,316,355 | +0.35(+1.12%) |
Sep 15, 2017 | 31.69 | 31.82 | 31.59 | 31.80 | 8,578,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.67 | 31.86 | 31.56 | 31.57 | 6,865,801 | -0.13(-0.40%) |
Sep 13, 2017 | 31.82 | 31.92 | 31.66 | 31.70 | 5,900,088 | -0.28(-0.87%) |
Sep 12, 2017 | 31.97 | 32.05 | 31.80 | 31.98 | 4,172,855 | +0.02(+0.05%) |
Sep 11, 2017 | 31.58 | 31.99 | 31.55 | 31.96 | 8,193,127 | +0.29(+0.91%) |
Sep 08, 2017 | 31.73 | 31.83 | 31.55 | 31.67 | 6,608,578 | -0.03(-0.11%) |
Sep 07, 2017 | 31.45 | 31.71 | 31.40 | 31.71 | 4,259,261 | +0.23(+0.72%) |
Sep 06, 2017 | 31.30 | 31.56 | 31.25 | 31.48 | 4,958,047 | +0.35(+1.14%) |
Sep 05, 2017 | 31.46 | 31.59 | 30.95 | 31.12 | 8,433,282 | -0.31(-0.99%) |
Sep 01, 2017 | 31.25 | 31.45 | 31.18 | 31.44 | 4,854,255 | +0.21(+0.68%) |
Aug 31, 2017 | 31.21 | 31.23 | 31.00 | 31.23 | 5,077,548 | +0.03(+0.11%) |
Aug 30, 2017 | 31.15 | 31.32 | 31.08 | 31.19 | 3,361,138 | +0.04(+0.14%) |
Aug 29, 2017 | 30.85 | 31.23 | 30.83 | 31.15 | 3,549,173 | +0.09(+0.30%) |
Aug 28, 2017 | 30.90 | 31.14 | 30.89 | 31.06 | 2,604,588 | -0.07(-0.22%) |
Aug 25, 2017 | 31.19 | 31.30 | 31.04 | 31.12 | 3,522,474 | +0.02(+0.05%) |
Aug 24, 2017 | 31.07 | 31.19 | 30.90 | 31.11 | 5,380,472 | +0.21(+0.68%) |
Aug 23, 2017 | 30.80 | 30.91 | 30.72 | 30.90 | 3,500,225 | +0.05(+0.16%) |
Aug 22, 2017 | 30.80 | 30.97 | 30.69 | 30.85 | 3,791,442 | +0.46(+1.50%) |
Aug 21, 2017 | 30.33 | 30.41 | 30.09 | 30.39 | 4,248,149 | +0.10(+0.33%) |
Aug 18, 2017 | 30.41 | 30.50 | 30.08 | 30.29 | 4,372,124 | +0.06(+0.20%) |
Aug 17, 2017 | 30.66 | 30.69 | 30.21 | 30.23 | 3,935,509 | -0.46(-1.51%) |
Aug 16, 2017 | 30.58 | 30.78 | 30.52 | 30.69 | 3,826,521 | -0.07(-0.22%) |
Aug 15, 2017 | 30.57 | 30.82 | 30.48 | 30.76 | 4,523,136 | +0.31(+1.03%) |
Aug 14, 2017 | 30.43 | 30.49 | 30.28 | 30.45 | 4,588,535 | -0.08(-0.25%) |
Aug 11, 2017 | 30.00 | 30.58 | 29.93 | 30.52 | 5,080,527 | +0.68(+2.26%) |
Aug 10, 2017 | 30.41 | 30.43 | 29.85 | 29.85 | 6,636,479 | -0.95(-3.07%) |
Aug 09, 2017 | 30.58 | 30.80 | 30.43 | 30.80 | 3,733,827 | -0.20(-0.65%) |
Aug 08, 2017 | 31.01 | 31.22 | 30.95 | 31.00 | 3,908,463 | -0.08(-0.24%) |
Aug 07, 2017 | 31.10 | 30.43 | 31.07 | 5,754,217 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.35 | 30.47 | 30.20 | 30.43 | 4,820,399 | +0.20(+0.67%) |
Aug 03, 2017 | 30.50 | 30.50 | 30.11 | 30.23 | 4,640,893 | -0.24(-0.78%) |
Aug 02, 2017 | 30.74 | 30.80 | 30.29 | 30.47 | 7,180,226 | +0.19(+0.64%) |
Aug 01, 2017 | 30.40 | 30.16 | 30.27 | 6,437,468 | -0.10(-0.33%) | |
Jul 31, 2017 | 30.43 | 30.74 | 30.28 | 30.37 | 9,184,610 | +0.08(+0.28%) |
Jul 28, 2017 | 30.45 | 30.46 | 30.15 | 30.29 | 4,355,112 | -0.27(-0.88%) |
Jul 27, 2017 | 30.86 | 30.91 | 30.37 | 30.56 | 8,575,706 | -0.03(-0.11%) |
Jul 26, 2017 | 30.49 | 30.62 | 30.36 | 30.59 | 5,141,002 | +0.10(+0.33%) |
Jul 25, 2017 | 30.41 | 30.62 | 30.38 | 30.49 | 6,246,883 | -0.10(-0.33%) |
Jul 24, 2017 | 30.50 | 30.59 | 30.41 | 30.59 | 8,100,780 | +0.31(+1.03%) |
Jul 21, 2017 | 30.46 | 30.46 | 30.15 | 30.28 | 5,947,655 | -0.21(-0.69%) |
Jul 20, 2017 | 30.75 | 30.47 | 30.49 | 8,283,730 | -0.26(-0.85%) | |
Jul 19, 2017 | 30.46 | 30.76 | 30.46 | 30.75 | 8,327,721 | +0.46(+1.51%) |
Jul 18, 2017 | 30.31 | 30.44 | 30.17 | 30.30 | 7,323,190 | -0.03(-0.11%) |
Jul 17, 2017 | 30.43 | 30.46 | 30.10 | 30.33 | 5,505,123 | -0.29(-0.94%) |
Jul 14, 2017 | 30.70 | 30.39 | 30.62 | 8,520,483 | +0.08(+0.28%) | |
Jul 13, 2017 | 29.95 | 30.54 | 29.95 | 30.53 | 11,772,921 | +0.39(+1.29%) |
Jul 12, 2017 | 30.11 | 30.24 | 29.98 | 30.14 | 10,899,570 | +0.26(+0.88%) |
Jul 11, 2017 | 29.93 | 29.93 | 29.60 | 29.88 | 11,011,708 | +0.32(+1.09%) |
Jul 10, 2017 | 29.23 | 29.69 | 29.18 | 29.56 | 9,210,846 | +0.31(+1.07%) |
Jul 07, 2017 | 29.18 | 29.28 | 29.12 | 29.25 | 9,397,992 | +0.11(+0.38%) |
Jul 06, 2017 | 29.14 | 29.26 | 28.99 | 29.14 | 7,688,213 | -0.27(-0.92%) |
Jul 05, 2017 | 29.63 | 29.63 | 29.25 | 29.41 | 10,918,646 | -0.05(-0.17%) |
Jul 03, 2017 | 29.60 | 29.71 | 29.42 | 29.46 | 5,292,957 | -0.07(-0.23%) |
Jun 30, 2017 | 29.43 | 29.63 | 29.33 | 29.53 | 6,130,500 | +0.13(+0.43%) |
Jun 29, 2017 | 29.76 | 29.76 | 29.17 | 29.40 | 8,681,003 | -0.46(-1.53%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.35 | 29.86 | 9,834,286 | +0.22(+0.74%) |
Jun 27, 2017 | 30.23 | 30.23 | 29.53 | 29.64 | 9,567,679 | -0.88(-2.88%) |
Jun 26, 2017 | 30.78 | 30.84 | 30.34 | 30.52 | 11,990,665 | +0.47(+1.55%) |
Jun 23, 2017 | 30.04 | 30.09 | 29.90 | 30.05 | 6,794,063 | +0.02(+0.05%) |
Jun 22, 2017 | 30.04 | 30.21 | 29.97 | 30.03 | 7,667,805 | +0.00(+0.00%) |
Jun 21, 2017 | 29.63 | 30.09 | 29.63 | 30.03 | 7,736,217 | +0.47(+1.61%) |
Jun 20, 2017 | 29.88 | 30.06 | 29.55 | 29.56 | 6,095,987 | -0.07(-0.22%) |
Jun 19, 2017 | 29.56 | 29.75 | 29.51 | 29.63 | 5,528,934 | +0.28(+0.95%) |
Jun 16, 2017 | 29.35 | 29.41 | 29.22 | 29.35 | 9,084,325 | +0.35(+1.21%) |
Jun 15, 2017 | 28.73 | 29.02 | 28.64 | 29.00 | 5,650,922 | -0.17(-0.59%) |
Jun 14, 2017 | 29.02 | 29.27 | 28.94 | 29.17 | 8,575,915 | +0.07(+0.25%) |
Jun 13, 2017 | 29.01 | 29.12 | 28.84 | 29.09 | 6,073,936 | +0.26(+0.91%) |
Jun 12, 2017 | 29.28 | 29.13 | 28.64 | 28.83 | 13,514,579 | -0.45(-1.54%) |
Jun 09, 2017 | 29.93 | 30.03 | 28.80 | 29.28 | 14,716,180 | -0.85(-2.82%) |
Jun 08, 2017 | 30.07 | 30.19 | 29.90 | 30.13 | 9,281,766 | +0.30(+1.01%) |
Jun 07, 2017 | 29.94 | 30.03 | 29.76 | 29.83 | 7,990,863 | +0.02(+0.08%) |
Jun 06, 2017 | 29.76 | 29.93 | 29.65 | 29.81 | 6,145,581 | +0.03(+0.11%) |
Jun 05, 2017 | 29.91 | 30.00 | 29.69 | 29.77 | 5,890,900 | +0.17(+0.58%) |
Jun 02, 2017 | 29.38 | 29.64 | 29.33 | 29.60 | 7,063,687 | +0.24(+0.81%) |
Jun 01, 2017 | 29.21 | 29.39 | 29.07 | 29.36 | 7,353,964 | +0.43(+1.50%) |
May 31, 2017 | 28.90 | 28.93 | 28.72 | 28.93 | 9,366,304 | -0.34(-1.17%) |
May 30, 2017 | 29.19 | 29.30 | 29.03 | 29.27 | 5,157,560 | +0.22(+0.76%) |
May 26, 2017 | 29.09 | 29.11 | 28.91 | 29.05 | 3,801,015 | -0.05(-0.17%) |
May 25, 2017 | 29.18 | 29.28 | 29.03 | 29.10 | 5,518,651 | +0.04(+0.14%) |
May 24, 2017 | 28.98 | 29.12 | 28.91 | 29.06 | 9,548,989 | +0.10(+0.34%) |
May 23, 2017 | 28.95 | 29.04 | 28.88 | 28.96 | 8,082,656 | +0.00(+0.00%) |
May 22, 2017 | 28.95 | 29.05 | 28.85 | 28.96 | 7,228,730 | +0.16(+0.57%) |
May 19, 2017 | 28.70 | 28.82 | 28.59 | 28.80 | 8,902,149 | +0.25(+0.86%) |
May 18, 2017 | 28.18 | 28.63 | 28.15 | 28.55 | 10,149,481 | +0.39(+1.39%) |
May 17, 2017 | 28.47 | 28.48 | 28.14 | 28.16 | 9,934,727 | -0.50(-1.74%) |
May 16, 2017 | 28.64 | 28.66 | 28.47 | 28.66 | 7,390,024 | -0.02(-0.09%) |
May 15, 2017 | 28.93 | 28.95 | 28.54 | 28.68 | 11,959,663 | -0.25(-0.88%) |
May 12, 2017 | 29.04 | 29.06 | 28.84 | 28.94 | 5,995,214 | -0.16(-0.53%) |
May 11, 2017 | 29.14 | 29.29 | 28.94 | 29.09 | 8,126,329 | +0.12(+0.42%) |
May 10, 2017 | 28.86 | 29.15 | 28.70 | 28.97 | 12,145,532 | +0.00(+0.00%) |
May 09, 2017 | 28.74 | 29.01 | 28.74 | 28.97 | 8,920,642 | +0.35(+1.23%) |
May 08, 2017 | 28.39 | 28.72 | 28.33 | 28.62 | 8,442,468 | +0.46(+1.63%) |
May 05, 2017 | 27.95 | 28.18 | 27.84 | 28.16 | 6,416,606 | +0.23(+0.82%) |
May 04, 2017 | 27.97 | 27.97 | 27.79 | 27.93 | 6,963,663 | -0.12(-0.44%) |
May 03, 2017 | 27.72 | 28.05 | 27.69 | 28.05 | 8,141,221 | +0.29(+1.06%) |
May 02, 2017 | 27.47 | 27.81 | 27.47 | 27.76 | 7,320,467 | +0.43(+1.59%) |
May 01, 2017 | 27.13 | 27.33 | 27.11 | 27.33 | 4,907,541 | +0.27(+1.00%) |
Apr 28, 2017 | 27.12 | 27.20 | 27.03 | 27.06 | 6,417,492 | +0.04(+0.15%) |
Apr 27, 2017 | 27.09 | 27.24 | 27.01 | 27.02 | 6,876,383 | +0.02(+0.06%) |
Apr 26, 2017 | 27.05 | 27.09 | 26.85 | 27.00 | 7,367,507 | -0.06(-0.21%) |
Apr 25, 2017 | 26.80 | 27.15 | 26.80 | 27.06 | 6,862,119 | +0.30(+1.13%) |
Apr 24, 2017 | 26.66 | 26.84 | 26.58 | 26.75 | 6,987,706 | +0.51(+1.93%) |
Apr 21, 2017 | 26.25 | 26.30 | 26.14 | 26.25 | 5,537,403 | +0.24(+0.91%) |
Apr 20, 2017 | 25.99 | 26.07 | 25.89 | 26.01 | 5,176,578 | +0.15(+0.57%) |
Apr 19, 2017 | 26.12 | 26.14 | 25.76 | 25.86 | 5,792,604 | -0.15(-0.57%) |
Apr 18, 2017 | 25.98 | 26.07 | 25.88 | 26.01 | 6,684,125 | -0.20(-0.75%) |
Apr 17, 2017 | 26.21 | 26.24 | 25.99 | 26.21 | 8,456,724 | +0.16(+0.63%) |
Apr 13, 2017 | 26.26 | 26.55 | 26.03 | 26.04 | 10,733,589 | -0.37(-1.39%) |
Apr 12, 2017 | 26.57 | 26.70 | 26.21 | 26.41 | 7,499,313 | -0.10(-0.37%) |
Apr 11, 2017 | 26.75 | 26.75 | 26.16 | 26.51 | 7,692,760 | -0.10(-0.37%) |
Apr 10, 2017 | 26.89 | 26.89 | 26.52 | 26.61 | 6,034,495 | -0.29(-1.06%) |
Apr 07, 2017 | 26.88 | 27.03 | 26.81 | 26.89 | 4,114,549 | +0.01(+0.03%) |
Apr 06, 2017 | 26.90 | 26.95 | 26.78 | 26.88 | 4,877,782 | -0.03(-0.12%) |
Apr 05, 2017 | 27.05 | 27.27 | 26.89 | 26.92 | 6,249,360 | +0.03(+0.12%) |
Apr 04, 2017 | 26.84 | 26.96 | 26.81 | 26.88 | 4,591,593 | -0.02(-0.09%) |
Apr 03, 2017 | 26.95 | 27.00 | 26.76 | 26.91 | 5,235,207 | +0.04(+0.15%) |
Mar 31, 2017 | 26.75 | 26.95 | 26.65 | 26.87 | 5,932,277 | -0.19(-0.70%) |
Mar 30, 2017 | 26.87 | 27.12 | 26.82 | 27.06 | 4,755,363 | +0.11(+0.43%) |
Mar 29, 2017 | 26.96 | 26.97 | 26.81 | 26.94 | 4,991,584 | -0.34(-1.26%) |
Mar 28, 2017 | 27.29 | 27.35 | 27.11 | 27.29 | 5,532,942 | +0.15(+0.54%) |
Mar 27, 2017 | 26.88 | 27.21 | 26.81 | 27.14 | 6,919,870 | +0.29(+1.10%) |
Mar 24, 2017 | 26.78 | 27.08 | 26.68 | 26.84 | 7,211,265 | +0.20(+0.77%) |
Mar 23, 2017 | 26.57 | 26.72 | 26.48 | 26.64 | 7,223,535 | -0.11(-0.40%) |
Mar 22, 2017 | 26.65 | 26.87 | 26.57 | 26.75 | 8,205,866 | +0.17(+0.65%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.54 | 26.57 | 11,195,884 | -0.30(-1.13%) |
Mar 20, 2017 | 26.84 | 27.09 | 26.76 | 26.88 | 6,266,153 | +0.21(+0.80%) |
Mar 17, 2017 | 26.67 | 26.80 | 26.54 | 26.66 | 7,577,793 | +0.15(+0.56%) |
Mar 16, 2017 | 26.39 | 26.57 | 26.34 | 26.52 | 7,931,346 | +0.41(+1.57%) |
Mar 15, 2017 | 25.67 | 26.21 | 25.64 | 26.11 | 5,587,420 | +0.57(+2.24%) |
Mar 14, 2017 | 25.67 | 25.75 | 25.53 | 25.53 | 7,293,507 | -0.24(-0.92%) |
Mar 13, 2017 | 25.58 | 25.82 | 25.56 | 25.77 | 4,847,101 | +0.36(+1.42%) |
Mar 10, 2017 | 25.26 | 25.43 | 25.22 | 25.41 | 6,912,312 | +0.07(+0.26%) |
Mar 09, 2017 | 25.27 | 25.41 | 25.13 | 25.35 | 7,481,093 | -0.20(-0.77%) |
Mar 08, 2017 | 25.75 | 25.79 | 25.53 | 25.54 | 5,535,387 | -0.07(-0.29%) |
Mar 07, 2017 | 25.37 | 25.69 | 25.33 | 25.62 | 8,572,979 | +0.38(+1.49%) |
Mar 06, 2017 | 25.20 | 25.31 | 25.13 | 25.24 | 6,682,626 | +0.00(+0.00%) |
Mar 03, 2017 | 25.26 | 25.30 | 24.99 | 25.24 | 7,481,307 | -0.02(-0.06%) |
Mar 02, 2017 | 25.52 | 25.56 | 25.19 | 25.26 | 10,463,978 | -0.58(-2.25%) |