Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.37(-0.83%) | |
Dec 28, 2017 | 45.04 | 45.22 | 44.52 | 44.77 | 440,775 | -0.16(-0.36%) |
Dec 27, 2017 | 44.53 | 45.00 | 44.44 | 44.93 | 797,643 | +0.34(+0.77%) |
Dec 26, 2017 | 45.13 | 45.13 | 44.43 | 44.59 | 416,400 | -0.51(-1.14%) |
Dec 22, 2017 | 45.13 | 45.29 | 44.96 | 45.10 | 531,921 | -0.01(-0.02%) |
Dec 21, 2017 | 44.84 | 45.56 | 44.80 | 45.11 | 861,755 | +0.22(+0.49%) |
Dec 20, 2017 | 45.40 | 45.50 | 44.65 | 44.89 | 979,783 | -0.31(-0.70%) |
Dec 19, 2017 | 45.62 | 46.12 | 45.05 | 45.20 | 917,068 | -0.32(-0.71%) |
Dec 18, 2017 | 45.43 | 45.72 | 45.20 | 45.53 | 1,215,701 | +0.41(+0.91%) |
Dec 15, 2017 | 45.22 | 45.61 | 44.97 | 45.12 | 1,867,371 | +0.23(+0.51%) |
Dec 14, 2017 | 45.20 | 45.54 | 44.49 | 44.89 | 1,218,174 | -0.23(-0.51%) |
Dec 13, 2017 | 44.65 | 45.33 | 44.65 | 45.12 | 1,544,044 | +0.46(+1.02%) |
Dec 12, 2017 | 44.35 | 45.09 | 44.33 | 44.66 | 1,453,887 | +0.63(+1.43%) |
Dec 11, 2017 | 44.17 | 44.37 | 43.92 | 44.03 | 746,551 | -0.14(-0.32%) |
Dec 08, 2017 | 44.19 | 44.39 | 44.04 | 44.18 | 602,819 | +0.19(+0.43%) |
Dec 07, 2017 | 43.94 | 44.35 | 43.86 | 43.99 | 581,809 | +0.03(+0.06%) |
Dec 06, 2017 | 43.80 | 44.16 | 43.59 | 43.96 | 631,778 | +0.11(+0.26%) |
Dec 05, 2017 | 44.04 | 44.26 | 43.81 | 43.84 | 949,492 | -0.20(-0.45%) |
Dec 04, 2017 | 44.58 | 44.64 | 44.02 | 44.04 | 1,781,113 | -0.17(-0.39%) |
Dec 01, 2017 | 44.28 | 44.67 | 43.77 | 44.21 | 996,703 | -0.14(-0.32%) |
Nov 30, 2017 | 44.51 | 44.97 | 44.14 | 44.36 | 2,506,546 | +0.02(+0.04%) |
Nov 29, 2017 | 45.00 | 45.49 | 43.98 | 44.34 | 1,063,605 | -0.94(-2.08%) |
Nov 28, 2017 | 44.95 | 45.37 | 44.94 | 45.28 | 836,781 | +0.45(+1.00%) |
Nov 27, 2017 | 44.82 | 45.21 | 44.60 | 44.83 | 852,135 | +0.01(+0.02%) |
Nov 24, 2017 | 44.77 | 45.20 | 44.58 | 44.82 | 459,450 | +0.22(+0.49%) |
Nov 22, 2017 | 44.81 | 44.97 | 44.52 | 44.61 | 798,387 | -0.18(-0.40%) |
Nov 21, 2017 | 44.71 | 45.20 | 44.62 | 44.79 | 1,046,675 | +0.28(+0.64%) |
Nov 20, 2017 | 44.31 | 44.88 | 44.00 | 44.50 | 967,831 | +0.33(+0.75%) |
Nov 17, 2017 | 44.92 | 45.07 | 44.09 | 44.17 | 1,485,570 | -0.90(-2.00%) |
Nov 16, 2017 | 44.92 | 45.60 | 44.88 | 45.07 | 1,051,983 | +0.27(+0.59%) |
Nov 15, 2017 | 44.64 | 44.91 | 44.37 | 44.80 | 857,505 | +0.10(+0.23%) |
Nov 14, 2017 | 44.60 | 44.80 | 44.15 | 44.70 | 750,849 | -0.02(-0.04%) |
Nov 13, 2017 | 44.32 | 44.80 | 44.18 | 44.72 | 671,012 | +0.36(+0.81%) |
Nov 10, 2017 | 43.88 | 44.50 | 43.88 | 44.36 | 649,839 | +0.37(+0.84%) |
Nov 09, 2017 | 44.43 | 44.59 | 43.80 | 43.99 | 774,053 | -0.62(-1.38%) |
Nov 08, 2017 | 44.70 | 45.04 | 44.24 | 44.61 | 817,740 | -0.27(-0.59%) |
Nov 07, 2017 | 44.64 | 44.90 | 44.34 | 44.87 | 730,608 | +0.20(+0.45%) |
Nov 06, 2017 | 44.62 | 44.98 | 44.36 | 44.67 | 657,181 | +0.09(+0.19%) |
Nov 03, 2017 | 44.33 | 44.62 | 44.10 | 44.59 | 953,463 | +0.24(+0.54%) |
Nov 02, 2017 | 44.26 | 44.61 | 43.92 | 44.35 | 1,399,414 | +0.16(+0.37%) |
Nov 01, 2017 | 44.68 | 44.76 | 43.89 | 44.19 | 1,412,721 | -0.26(-0.58%) |
Oct 31, 2017 | 44.57 | 44.86 | 44.39 | 44.44 | 1,368,836 | +0.07(+0.15%) |
Oct 30, 2017 | 44.55 | 44.86 | 44.28 | 44.38 | 1,670,093 | -0.40(-0.89%) |
Oct 27, 2017 | 45.33 | 45.38 | 44.55 | 44.78 | 1,817,713 | -0.52(-1.15%) |
Oct 26, 2017 | 44.48 | 45.62 | 44.34 | 45.30 | 2,938,002 | +1.14(+2.58%) |
Oct 25, 2017 | 42.04 | 44.22 | 42.04 | 44.16 | 3,760,595 | +2.49(+5.97%) |
Oct 24, 2017 | 41.72 | 41.91 | 41.57 | 41.67 | 935,222 | +0.13(+0.32%) |
Oct 23, 2017 | 41.33 | 41.94 | 41.26 | 41.54 | 1,359,507 | +0.42(+1.02%) |
Oct 20, 2017 | 41.35 | 41.35 | 40.88 | 41.12 | 1,036,575 | +0.07(+0.16%) |
Oct 19, 2017 | 40.90 | 41.14 | 40.82 | 41.06 | 766,104 | +0.13(+0.32%) |
Oct 18, 2017 | 40.55 | 40.99 | 40.34 | 40.92 | 1,058,893 | +0.58(+1.44%) |
Oct 17, 2017 | 40.58 | 40.64 | 40.18 | 40.34 | 728,419 | -0.09(-0.23%) |
Oct 16, 2017 | 40.63 | 40.89 | 40.41 | 40.44 | 797,188 | -0.17(-0.42%) |
Oct 13, 2017 | 40.66 | 41.21 | 40.50 | 40.61 | 1,170,642 | +0.09(+0.23%) |
Oct 12, 2017 | 40.48 | 40.79 | 40.43 | 40.51 | 1,928,674 | +0.09(+0.23%) |
Oct 11, 2017 | 39.50 | 40.82 | 39.44 | 40.42 | 2,094,958 | +1.02(+2.58%) |
Oct 10, 2017 | 39.15 | 39.44 | 39.15 | 39.40 | 744,543 | +0.38(+0.97%) |
Oct 09, 2017 | 39.09 | 39.19 | 38.84 | 39.02 | 980,673 | -0.17(-0.44%) |
Oct 06, 2017 | 38.86 | 39.31 | 38.77 | 39.19 | 850,913 | +0.21(+0.54%) |
Oct 05, 2017 | 39.01 | 39.13 | 38.81 | 38.99 | 502,097 | +0.06(+0.15%) |
Oct 04, 2017 | 39.02 | 39.36 | 38.72 | 38.93 | 571,244 | -0.04(-0.10%) |
Oct 03, 2017 | 38.92 | 39.18 | 38.53 | 38.97 | 1,011,583 | +0.05(+0.12%) |
Oct 02, 2017 | 37.10 | 38.92 | 36.97 | 38.92 | 1,468,218 | +1.98(+5.37%) |
Sep 29, 2017 | 37.09 | 37.30 | 36.88 | 36.94 | 1,108,901 | -0.09(-0.23%) |
Sep 28, 2017 | 36.95 | 37.24 | 36.71 | 37.02 | 2,167,091 | -0.08(-0.20%) |
Sep 27, 2017 | 37.13 | 37.37 | 37.05 | 37.10 | 1,214,768 | +0.09(+0.23%) |
Sep 26, 2017 | 37.42 | 37.44 | 37.00 | 37.01 | 1,100,327 | -0.29(-0.79%) |
Sep 25, 2017 | 37.26 | 37.58 | 36.99 | 37.31 | 2,036,156 | +0.09(+0.23%) |
Sep 22, 2017 | 37.51 | 37.51 | 37.18 | 37.22 | 1,042,771 | -0.28(-0.76%) |
Sep 21, 2017 | 37.72 | 37.78 | 37.15 | 37.51 | 1,225,702 | -0.19(-0.50%) |
Sep 20, 2017 | 37.81 | 37.81 | 37.52 | 37.70 | 872,727 | -0.06(-0.15%) |
Sep 19, 2017 | 38.69 | 38.69 | 37.48 | 37.75 | 2,718,596 | -0.84(-2.19%) |
Sep 18, 2017 | 37.90 | 38.67 | 37.63 | 38.60 | 2,911,142 | +0.78(+2.06%) |
Sep 15, 2017 | 37.12 | 37.89 | 36.82 | 37.82 | 1,658,319 | +0.57(+1.53%) |
Sep 14, 2017 | 37.13 | 37.25 | 36.98 | 37.25 | 487,925 | +0.09(+0.26%) |
Sep 13, 2017 | 37.17 | 37.28 | 36.88 | 37.15 | 855,362 | -0.19(-0.51%) |
Sep 12, 2017 | 37.04 | 37.48 | 37.02 | 37.34 | 799,284 | +0.34(+0.92%) |
Sep 11, 2017 | 36.29 | 37.05 | 36.08 | 37.00 | 1,197,516 | +0.87(+2.42%) |
Sep 08, 2017 | 35.92 | 36.14 | 35.75 | 36.13 | 966,554 | +0.13(+0.37%) |
Sep 07, 2017 | 36.22 | 36.22 | 35.78 | 36.00 | 669,866 | -0.21(-0.58%) |
Sep 06, 2017 | 36.40 | 36.40 | 35.88 | 36.20 | 1,454,737 | -0.04(-0.10%) |
Sep 05, 2017 | 36.33 | 36.51 | 36.06 | 36.24 | 830,079 | -0.07(-0.18%) |
Sep 01, 2017 | 36.09 | 36.80 | 36.07 | 36.31 | 1,044,624 | +0.24(+0.66%) |
Aug 31, 2017 | 36.58 | 36.59 | 36.04 | 36.07 | 1,020,462 | -0.45(-1.22%) |
Aug 30, 2017 | 35.83 | 36.58 | 35.83 | 36.52 | 968,445 | +0.72(+2.02%) |
Aug 29, 2017 | 35.37 | 35.84 | 35.29 | 35.80 | 646,231 | +0.22(+0.61%) |
Aug 28, 2017 | 36.05 | 36.08 | 35.41 | 35.58 | 2,060,496 | -0.43(-1.19%) |
Aug 25, 2017 | 35.78 | 36.24 | 35.77 | 36.01 | 775,823 | +0.41(+1.15%) |
Aug 24, 2017 | 35.69 | 35.80 | 35.45 | 35.60 | 1,051,583 | -0.04(-0.11%) |
Aug 23, 2017 | 35.82 | 35.95 | 35.55 | 35.64 | 898,414 | -0.20(-0.56%) |
Aug 22, 2017 | 35.39 | 35.88 | 35.37 | 35.83 | 724,377 | +0.50(+1.42%) |
Aug 21, 2017 | 35.65 | 35.80 | 35.19 | 35.33 | 764,590 | -0.43(-1.22%) |
Aug 18, 2017 | 35.79 | 36.30 | 35.61 | 35.77 | 804,715 | +0.03(+0.08%) |
Aug 17, 2017 | 36.15 | 36.27 | 35.73 | 35.74 | 1,111,261 | -0.49(-1.36%) |
Aug 16, 2017 | 35.81 | 36.27 | 35.81 | 36.23 | 901,563 | +0.41(+1.13%) |
Aug 15, 2017 | 35.68 | 35.98 | 35.60 | 35.83 | 778,563 | +0.17(+0.48%) |
Aug 14, 2017 | 35.59 | 35.81 | 35.40 | 35.65 | 621,727 | +0.28(+0.80%) |
Aug 11, 2017 | 35.44 | 35.51 | 35.26 | 35.37 | 676,287 | +0.12(+0.35%) |
Aug 10, 2017 | 35.54 | 35.74 | 35.20 | 35.25 | 862,258 | -0.36(-1.01%) |
Aug 09, 2017 | 35.60 | 35.72 | 35.39 | 35.61 | 528,976 | -0.05(-0.13%) |
Aug 08, 2017 | 35.44 | 35.76 | 35.38 | 35.65 | 760,405 | +0.10(+0.29%) |
Aug 07, 2017 | 35.53 | 35.60 | 35.30 | 35.55 | 849,027 | +0.05(+0.13%) |
Aug 04, 2017 | 35.71 | 35.41 | 35.50 | 813,573 | -0.06(-0.16%) | |
Aug 03, 2017 | 35.32 | 35.58 | 35.13 | 35.56 | 844,505 | +0.29(+0.83%) |
Aug 02, 2017 | 35.05 | 35.36 | 34.93 | 35.27 | 1,115,675 | +0.21(+0.59%) |
Aug 01, 2017 | 35.35 | 35.71 | 34.94 | 35.06 | 1,120,494 | -0.23(-0.64%) |
Jul 31, 2017 | 34.44 | 35.73 | 34.44 | 35.29 | 1,576,297 | +0.78(+2.25%) |
Jul 28, 2017 | 35.18 | 35.38 | 34.47 | 34.51 | 1,199,840 | -0.70(-1.99%) |
Jul 27, 2017 | 36.34 | 36.34 | 34.98 | 35.21 | 1,705,685 | -1.07(-2.94%) |
Jul 26, 2017 | 36.59 | 36.67 | 35.32 | 36.28 | 2,478,932 | -0.39(-1.06%) |
Jul 25, 2017 | 36.35 | 36.69 | 36.16 | 36.67 | 1,098,889 | +0.46(+1.28%) |
Jul 24, 2017 | 36.06 | 36.27 | 35.92 | 36.20 | 836,338 | +0.16(+0.45%) |
Jul 21, 2017 | 36.17 | 36.37 | 36.03 | 36.04 | 663,334 | -0.27(-0.76%) |
Jul 20, 2017 | 36.48 | 36.13 | 36.32 | 760,826 | +0.13(+0.37%) | |
Jul 19, 2017 | 36.33 | 36.39 | 36.09 | 36.18 | 1,626,557 | +0.02(+0.05%) |
Jul 18, 2017 | 36.07 | 36.31 | 35.83 | 36.17 | 1,179,954 | +0.09(+0.26%) |
Jul 17, 2017 | 35.71 | 36.09 | 35.65 | 36.07 | 1,235,003 | +0.37(+1.03%) |
Jul 14, 2017 | 35.76 | 35.85 | 35.48 | 35.70 | 1,032,054 | +0.07(+0.19%) |
Jul 13, 2017 | 35.27 | 35.69 | 34.96 | 35.64 | 1,690,127 | +0.42(+1.18%) |
Jul 12, 2017 | 34.61 | 35.24 | 34.61 | 35.22 | 1,640,063 | +0.66(+1.92%) |
Jul 11, 2017 | 33.76 | 34.56 | 33.66 | 34.56 | 2,092,821 | +0.77(+2.27%) |
Jul 10, 2017 | 33.33 | 34.21 | 33.32 | 33.79 | 2,117,027 | +0.98(+3.00%) |
Jul 07, 2017 | 32.43 | 32.83 | 32.43 | 32.81 | 1,303,490 | +0.57(+1.76%) |
Jul 06, 2017 | 32.25 | 32.39 | 32.10 | 32.24 | 1,648,136 | -0.17(-0.53%) |
Jul 05, 2017 | 32.78 | 32.78 | 32.14 | 32.41 | 1,465,383 | -0.28(-0.87%) |
Jul 03, 2017 | 33.10 | 33.20 | 32.68 | 32.70 | 543,497 | -0.08(-0.23%) |
Jun 30, 2017 | 33.00 | 33.15 | 32.57 | 32.77 | 1,438,836 | -0.08(-0.23%) |
Jun 29, 2017 | 33.17 | 33.28 | 32.64 | 32.85 | 676,158 | -0.22(-0.66%) |
Jun 28, 2017 | 33.18 | 33.26 | 33.02 | 33.06 | 869,381 | +0.00(+0.00%) |
Jun 27, 2017 | 33.23 | 33.35 | 33.05 | 33.06 | 800,902 | -0.19(-0.57%) |
Jun 26, 2017 | 33.29 | 33.48 | 33.20 | 33.25 | 1,779,587 | +0.13(+0.40%) |
Jun 23, 2017 | 33.38 | 33.55 | 32.57 | 33.12 | 3,183,188 | -0.20(-0.60%) |
Jun 22, 2017 | 33.29 | 33.44 | 33.05 | 33.32 | 1,202,716 | -0.07(-0.20%) |
Jun 21, 2017 | 33.67 | 33.78 | 33.35 | 33.39 | 739,581 | -0.23(-0.68%) |
Jun 20, 2017 | 33.58 | 33.87 | 33.58 | 33.61 | 801,769 | -0.10(-0.31%) |
Jun 19, 2017 | 33.61 | 33.74 | 33.55 | 33.72 | 1,766,809 | +0.21(+0.62%) |
Jun 16, 2017 | 33.74 | 33.77 | 33.36 | 33.51 | 1,330,895 | -0.23(-0.67%) |
Jun 15, 2017 | 33.89 | 34.02 | 33.62 | 33.74 | 873,803 | -0.29(-0.86%) |
Jun 14, 2017 | 34.01 | 34.25 | 33.75 | 34.03 | 1,130,742 | +0.03(+0.08%) |
Jun 13, 2017 | 34.15 | 34.32 | 33.78 | 34.00 | 1,992,046 | -0.17(-0.50%) |
Jun 12, 2017 | 34.80 | 34.88 | 33.82 | 34.17 | 1,563,787 | -0.67(-1.93%) |
Jun 09, 2017 | 35.27 | 35.39 | 34.47 | 34.84 | 1,163,592 | -0.47(-1.34%) |
Jun 08, 2017 | 35.33 | 35.47 | 35.12 | 35.31 | 965,214 | +0.00(+0.00%) |
Jun 07, 2017 | 35.66 | 35.73 | 35.19 | 35.31 | 669,021 | -0.17(-0.48%) |
Jun 06, 2017 | 35.75 | 36.00 | 35.47 | 35.48 | 1,261,849 | -0.59(-1.63%) |
Jun 05, 2017 | 36.63 | 36.63 | 36.03 | 36.07 | 910,695 | -0.51(-1.40%) |
Jun 02, 2017 | 36.81 | 36.82 | 36.41 | 36.58 | 1,039,780 | -0.24(-0.64%) |
Jun 01, 2017 | 35.96 | 36.82 | 35.69 | 36.82 | 930,253 | +0.99(+2.77%) |
May 31, 2017 | 35.69 | 36.16 | 35.68 | 35.83 | 965,302 | +0.11(+0.32%) |
May 30, 2017 | 35.07 | 35.81 | 35.06 | 35.71 | 899,058 | +0.68(+1.94%) |
May 26, 2017 | 34.54 | 35.10 | 34.41 | 35.03 | 1,068,053 | +0.12(+0.35%) |
May 25, 2017 | 34.90 | 35.03 | 34.77 | 34.91 | 684,383 | +0.09(+0.24%) |
May 24, 2017 | 34.72 | 35.08 | 34.65 | 34.82 | 650,234 | +0.17(+0.49%) |
May 23, 2017 | 34.78 | 35.02 | 34.49 | 34.65 | 965,250 | +0.05(+0.14%) |
May 22, 2017 | 35.03 | 35.09 | 34.56 | 34.61 | 810,493 | -0.30(-0.86%) |
May 19, 2017 | 35.33 | 35.38 | 34.86 | 34.91 | 1,229,617 | -0.26(-0.75%) |
May 18, 2017 | 35.05 | 35.37 | 34.90 | 35.17 | 736,547 | +0.05(+0.13%) |
May 17, 2017 | 35.37 | 35.58 | 35.05 | 35.12 | 788,739 | -0.49(-1.37%) |
May 16, 2017 | 35.37 | 35.68 | 35.20 | 35.61 | 964,183 | +0.36(+1.01%) |
May 15, 2017 | 35.33 | 35.58 | 35.17 | 35.26 | 761,233 | -0.05(-0.13%) |
May 12, 2017 | 35.08 | 35.43 | 35.07 | 35.30 | 623,451 | +0.08(+0.24%) |
May 11, 2017 | 35.26 | 35.31 | 34.91 | 35.22 | 712,946 | -0.04(-0.11%) |
May 10, 2017 | 34.94 | 35.34 | 34.78 | 35.26 | 1,046,533 | +0.34(+0.97%) |
May 09, 2017 | 34.65 | 35.12 | 34.65 | 34.92 | 1,128,451 | +0.21(+0.60%) |
May 08, 2017 | 34.74 | 34.96 | 34.65 | 34.71 | 683,906 | -0.08(-0.24%) |
May 05, 2017 | 34.81 | 34.94 | 34.38 | 34.79 | 818,607 | +0.04(+0.11%) |
May 04, 2017 | 35.04 | 35.13 | 34.67 | 34.76 | 508,917 | -0.15(-0.43%) |
May 03, 2017 | 34.83 | 34.99 | 34.63 | 34.91 | 614,052 | -0.14(-0.40%) |
May 02, 2017 | 34.75 | 35.09 | 34.42 | 35.05 | 669,467 | +0.23(+0.65%) |
May 01, 2017 | 34.62 | 34.89 | 34.26 | 34.82 | 698,106 | +0.24(+0.68%) |
Apr 28, 2017 | 34.45 | 34.65 | 34.29 | 34.59 | 1,156,811 | +0.03(+0.08%) |
Apr 27, 2017 | 34.73 | 35.01 | 34.28 | 34.56 | 739,687 | -0.05(-0.14%) |
Apr 26, 2017 | 32.12 | 35.28 | 32.12 | 34.61 | 2,796,369 | -0.72(-2.03%) |
Apr 25, 2017 | 35.31 | 35.54 | 35.10 | 35.32 | 744,434 | +0.25(+0.72%) |
Apr 24, 2017 | 34.70 | 35.17 | 34.48 | 35.07 | 602,099 | +0.82(+2.39%) |
Apr 21, 2017 | 34.27 | 34.45 | 34.09 | 34.25 | 743,407 | -0.06(-0.16%) |
Apr 20, 2017 | 33.93 | 34.43 | 33.77 | 34.30 | 659,715 | +0.56(+1.65%) |
Apr 19, 2017 | 33.49 | 33.92 | 33.49 | 33.75 | 616,374 | +0.40(+1.19%) |
Apr 18, 2017 | 33.05 | 33.38 | 32.99 | 33.35 | 469,343 | +0.24(+0.74%) |
Apr 17, 2017 | 33.08 | 33.16 | 32.89 | 33.11 | 405,640 | +0.18(+0.54%) |
Apr 13, 2017 | 33.23 | 33.33 | 32.88 | 32.93 | 410,474 | -0.32(-0.96%) |
Apr 12, 2017 | 33.56 | 33.76 | 33.17 | 33.25 | 562,919 | -0.33(-0.98%) |
Apr 11, 2017 | 33.37 | 33.73 | 33.24 | 33.58 | 1,356,275 | +0.10(+0.31%) |
Apr 10, 2017 | 33.69 | 33.93 | 33.41 | 33.48 | 609,941 | -0.19(-0.56%) |
Apr 07, 2017 | 33.59 | 33.78 | 33.45 | 33.66 | 542,526 | +0.02(+0.06%) |
Apr 06, 2017 | 33.19 | 33.72 | 32.86 | 33.65 | 830,202 | +0.34(+1.02%) |
Apr 05, 2017 | 33.82 | 33.99 | 33.19 | 33.31 | 915,772 | -0.42(-1.26%) |
Apr 04, 2017 | 33.56 | 34.04 | 33.51 | 33.73 | 885,515 | +0.21(+0.62%) |
Apr 03, 2017 | 34.19 | 34.28 | 33.46 | 33.52 | 1,340,423 | -0.64(-1.87%) |
Mar 31, 2017 | 34.32 | 34.35 | 34.13 | 34.16 | 513,541 | -0.28(-0.82%) |
Mar 30, 2017 | 34.05 | 34.49 | 34.05 | 34.45 | 407,388 | +0.40(+1.16%) |
Mar 29, 2017 | 34.04 | 34.15 | 33.80 | 34.05 | 279,057 | -0.13(-0.39%) |
Mar 28, 2017 | 33.72 | 34.26 | 33.44 | 34.18 | 489,957 | +0.44(+1.31%) |
Mar 27, 2017 | 33.63 | 33.81 | 33.44 | 33.74 | 325,229 | -0.22(-0.64%) |
Mar 24, 2017 | 34.43 | 34.57 | 33.81 | 33.96 | 330,731 | -0.23(-0.66%) |
Mar 23, 2017 | 33.84 | 34.29 | 33.80 | 34.18 | 655,308 | +0.25(+0.75%) |
Mar 22, 2017 | 33.97 | 34.01 | 33.54 | 33.93 | 453,195 | +0.08(+0.22%) |
Mar 21, 2017 | 34.49 | 34.73 | 33.79 | 33.85 | 634,852 | -0.60(-1.75%) |
Mar 20, 2017 | 34.62 | 34.67 | 34.34 | 34.45 | 344,796 | -0.14(-0.41%) |
Mar 17, 2017 | 34.48 | 34.76 | 34.28 | 34.60 | 1,001,610 | +0.14(+0.41%) |
Mar 16, 2017 | 34.56 | 34.80 | 34.39 | 34.45 | 379,328 | -0.10(-0.30%) |
Mar 15, 2017 | 34.37 | 34.68 | 34.14 | 34.56 | 483,419 | +0.29(+0.85%) |
Mar 14, 2017 | 34.19 | 34.29 | 33.79 | 34.27 | 593,871 | -0.02(-0.05%) |
Mar 13, 2017 | 34.13 | 34.29 | 33.95 | 34.29 | 714,024 | +0.20(+0.58%) |
Mar 10, 2017 | 34.31 | 34.63 | 33.97 | 34.09 | 611,820 | -0.23(-0.66%) |
Mar 09, 2017 | 34.29 | 34.52 | 34.20 | 34.31 | 645,523 | +0.17(+0.50%) |
Mar 08, 2017 | 34.35 | 34.48 | 34.12 | 34.14 | 742,544 | -0.23(-0.66%) |
Mar 07, 2017 | 34.93 | 34.93 | 34.24 | 34.37 | 625,343 | +0.00(+0.00%) |
Mar 06, 2017 | 34.21 | 34.61 | 34.13 | 34.37 | 704,843 | +0.06(+0.16%) |
Mar 03, 2017 | 34.42 | 34.56 | 34.17 | 34.31 | 1,046,995 | -0.15(-0.44%) |
Mar 02, 2017 | 34.98 | 35.15 | 34.40 | 34.46 | 514,478 | -0.42(-1.21%) |
Mar 01, 2017 | 34.88 | 35.26 | 34.79 | 34.89 | 1,002,108 | +0.32(+0.93%) |
Feb 28, 2017 | 34.50 | 34.83 | 34.14 | 34.57 | 993,747 | +0.08(+0.25%) |
Feb 27, 2017 | 34.64 | 34.72 | 34.36 | 34.48 | 528,028 | -0.09(-0.27%) |
Feb 24, 2017 | 34.20 | 34.60 | 34.14 | 34.58 | 797,138 | +0.29(+0.85%) |
Feb 23, 2017 | 34.34 | 34.53 | 34.03 | 34.29 | 1,029,521 | -0.25(-0.74%) |
Feb 22, 2017 | 34.53 | 34.68 | 34.29 | 34.54 | 685,206 | +0.07(+0.19%) |
Feb 21, 2017 | 34.53 | 34.65 | 34.23 | 34.47 | 868,163 | +0.13(+0.38%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | +0.21(+0.60%) | |
Feb 16, 2017 | 34.47 | 34.70 | 34.00 | 34.14 | 1,329,892 | -0.50(-1.44%) |
Feb 15, 2017 | 32.41 | 34.83 | 32.22 | 34.63 | 3,090,663 | +2.61(+8.14%) |
Feb 14, 2017 | 33.80 | 34.91 | 31.65 | 32.03 | 3,782,401 | -2.11(-6.18%) |
Feb 13, 2017 | 34.04 | 34.38 | 33.91 | 34.14 | 1,048,058 | +0.23(+0.69%) |
Feb 10, 2017 | 33.91 | 34.05 | 33.72 | 33.90 | 625,179 | +0.06(+0.17%) |
Feb 09, 2017 | 33.56 | 34.15 | 33.43 | 33.85 | 387,903 | +0.36(+1.06%) |
Feb 08, 2017 | 33.45 | 33.59 | 33.29 | 33.49 | 540,903 | +0.05(+0.14%) |
Feb 07, 2017 | 33.97 | 34.01 | 33.36 | 33.44 | 624,401 | -0.39(-1.16%) |
Feb 06, 2017 | 34.11 | 34.17 | 33.82 | 33.84 | 714,023 | -0.24(-0.72%) |
Feb 03, 2017 | 33.76 | 34.13 | 33.50 | 34.08 | 692,143 | +0.54(+1.62%) |
Feb 02, 2017 | 33.07 | 33.55 | 33.00 | 33.54 | 552,297 | +0.32(+0.96%) |
Feb 01, 2017 | 33.31 | 33.40 | 32.89 | 33.22 | 483,316 | +0.08(+0.25%) |
Jan 31, 2017 | 33.13 | 33.16 | 32.81 | 33.13 | 686,790 | -0.06(-0.17%) |
Jan 30, 2017 | 33.13 | 33.21 | 32.68 | 33.19 | 545,029 | -0.10(-0.31%) |
Jan 27, 2017 | 33.56 | 33.72 | 33.26 | 33.29 | 433,484 | -0.15(-0.45%) |
Jan 26, 2017 | 32.94 | 33.52 | 32.85 | 33.44 | 685,975 | +0.43(+1.31%) |
Jan 25, 2017 | 32.60 | 33.15 | 32.51 | 33.01 | 1,275,548 | +0.47(+1.44%) |
Jan 24, 2017 | 32.41 | 32.72 | 32.33 | 32.54 | 810,176 | +0.09(+0.29%) |
Jan 23, 2017 | 32.42 | 32.68 | 32.28 | 32.45 | 829,474 | -0.08(-0.26%) |
Jan 20, 2017 | 32.99 | 32.99 | 32.48 | 32.53 | 1,153,523 | -0.33(-1.00%) |
Jan 19, 2017 | 33.03 | 33.37 | 32.80 | 32.86 | 548,466 | -0.34(-1.02%) |
Jan 18, 2017 | 33.17 | 33.22 | 32.92 | 33.20 | 586,867 | +0.14(+0.43%) |
Jan 17, 2017 | 33.25 | 33.45 | 32.87 | 33.06 | 661,438 | -0.37(-1.09%) |
Jan 13, 2017 | 33.42 | 33.42 | 33.42 | 0 | +0.14(+0.42%) | |
Jan 12, 2017 | 33.40 | 33.74 | 33.00 | 33.28 | 727,008 | -0.28(-0.84%) |
Jan 11, 2017 | 33.55 | 33.90 | 33.45 | 33.56 | 350,348 | +0.02(+0.06%) |
Jan 10, 2017 | 33.47 | 33.85 | 33.37 | 33.55 | 444,797 | +0.14(+0.42%) |
Jan 09, 2017 | 33.69 | 33.90 | 33.33 | 33.40 | 668,449 | -0.28(-0.84%) |
Jan 06, 2017 | 34.12 | 34.35 | 33.66 | 33.69 | 639,547 | -0.46(-1.35%) |
Jan 05, 2017 | 34.37 | 34.57 | 33.99 | 34.15 | 861,185 | -0.18(-0.52%) |
Jan 04, 2017 | 33.84 | 34.38 | 33.84 | 34.32 | 653,167 | +0.48(+1.41%) |