Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.60 | 39.78 | 39.26 | 39.27 | 9,329,104 | -0.27(-0.67%) |
Feb 27, 2018 | 40.15 | 40.26 | 39.52 | 39.53 | 10,089,146 | -0.62(-1.55%) |
Feb 26, 2018 | 40.13 | 40.64 | 39.99 | 40.16 | 6,987,985 | +0.14(+0.34%) |
Feb 23, 2018 | 39.64 | 40.12 | 39.23 | 40.02 | 12,179,176 | +0.78(+1.98%) |
Feb 22, 2018 | 39.05 | 39.24 | 10,419,810 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.87 | 40.04 | 39.45 | 39.51 | 10,834,420 | -0.25(-0.62%) |
Feb 20, 2018 | 39.50 | 40.11 | 39.41 | 39.75 | 11,947,700 | +0.05(+0.12%) |
Feb 16, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.10 | 39.63 | 38.69 | 39.41 | 11,312,417 | +0.52(+1.34%) |
Feb 14, 2018 | 38.33 | 39.09 | 38.25 | 38.88 | 10,838,226 | +0.27(+0.69%) |
Feb 13, 2018 | 39.20 | 38.62 | 11,063,361 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.44 | 39.07 | 38.15 | 38.77 | 12,902,361 | +0.60(+1.58%) |
Feb 09, 2018 | 38.02 | 38.46 | 37.04 | 38.17 | 17,437,142 | +0.59(+1.56%) |
Feb 08, 2018 | 38.94 | 39.35 | 37.57 | 37.58 | 16,201,564 | -1.20(-3.09%) |
Feb 07, 2018 | 39.09 | 39.51 | 38.69 | 38.78 | 12,375,799 | -0.42(-1.08%) |
Feb 06, 2018 | 38.22 | 39.49 | 38.22 | 39.20 | 20,224,302 | +0.05(+0.12%) |
Feb 05, 2018 | 40.33 | 40.73 | 38.92 | 39.16 | 20,777,862 | -1.43(-3.52%) |
Feb 02, 2018 | 41.38 | 42.37 | 40.52 | 40.59 | 21,016,484 | -1.73(-4.09%) |
Feb 01, 2018 | 41.69 | 43.05 | 41.42 | 42.32 | 36,327,592 | +5.14(+13.82%) |
Jan 31, 2018 | 37.09 | 37.66 | 36.98 | 37.18 | 15,334,552 | +0.16(+0.45%) |
Jan 30, 2018 | 37.31 | 37.88 | 36.82 | 37.02 | 9,847,710 | -0.37(-0.98%) |
Jan 29, 2018 | 37.19 | 37.63 | 37.17 | 37.38 | 6,948,367 | -0.08(-0.22%) |
Jan 26, 2018 | 36.93 | 37.48 | 36.58 | 37.46 | 9,302,023 | +0.80(+2.17%) |
Jan 25, 2018 | 36.58 | 37.02 | 36.52 | 36.67 | 9,900,147 | +0.18(+0.50%) |
Jan 24, 2018 | 36.62 | 37.30 | 36.36 | 36.48 | 11,694,649 | +0.05(+0.13%) |
Jan 23, 2018 | 36.27 | 36.55 | 35.85 | 36.44 | 7,563,525 | +0.17(+0.48%) |
Jan 22, 2018 | 35.15 | 36.40 | 35.12 | 36.26 | 11,694,816 | +1.05(+2.99%) |
Jan 19, 2018 | 35.50 | 35.75 | 35.00 | 35.21 | 13,887,561 | -0.28(-0.80%) |
Jan 18, 2018 | 35.01 | 35.68 | 34.94 | 35.49 | 12,129,786 | +0.69(+1.97%) |
Jan 17, 2018 | 34.82 | 35.10 | 34.59 | 34.81 | 13,364,909 | +0.28(+0.82%) |
Jan 16, 2018 | 34.88 | 35.05 | 34.25 | 34.52 | 11,697,110 | -0.31(-0.89%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.67 | 34.76 | 34.32 | 34.64 | 12,104,241 | +0.10(+0.29%) |
Jan 10, 2018 | 34.40 | 34.54 | 19,008,166 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.74 | 36.77 | 36.17 | 36.22 | 6,783,233 | -0.25(-0.68%) |
Jan 08, 2018 | 36.24 | 36.72 | 36.14 | 36.47 | 10,602,056 | +0.10(+0.28%) |
Jan 05, 2018 | 35.59 | 36.50 | 35.56 | 36.36 | 7,957,061 | +1.03(+2.90%) |
Jan 04, 2018 | 36.12 | 36.44 | 35.25 | 35.34 | 9,777,777 | -0.60(-1.66%) |
Jan 03, 2018 | 34.81 | 35.99 | 34.72 | 35.93 | 9,969,750 | +1.06(+3.05%) |
Jan 02, 2018 | 34.97 | 35.15 | 34.74 | 34.87 | 7,637,240 | +0.29(+0.85%) |
Dec 29, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.32 | 34.75 | 34.31 | 34.74 | 3,709,689 | +0.28(+0.82%) |
Dec 27, 2017 | 34.88 | 34.89 | 34.41 | 34.46 | 4,632,195 | -0.30(-0.87%) |
Dec 26, 2017 | 34.62 | 34.83 | 34.45 | 34.76 | 4,951,918 | +0.16(+0.48%) |
Dec 22, 2017 | 34.53 | 34.73 | 34.39 | 34.60 | 8,298,562 | -0.05(-0.13%) |
Dec 21, 2017 | 34.92 | 35.04 | 34.61 | 34.64 | 10,499,391 | -0.11(-0.32%) |
Dec 20, 2017 | 34.70 | 34.91 | 34.58 | 34.75 | 7,150,619 | +0.12(+0.34%) |
Dec 19, 2017 | 34.95 | 35.03 | 34.56 | 34.63 | 8,560,750 | -0.35(-1.00%) |
Dec 18, 2017 | 35.27 | 35.42 | 34.93 | 34.98 | 8,832,057 | -0.17(-0.50%) |
Dec 15, 2017 | 35.20 | 34.26 | 35.16 | 17,765,736 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.28 | 34.61 | 34.28 | 34.45 | 5,906,485 | +0.18(+0.53%) |
Dec 13, 2017 | 34.32 | 34.49 | 34.21 | 34.27 | 6,441,511 | -0.04(-0.11%) |
Dec 12, 2017 | 34.30 | 34.35 | 33.99 | 34.30 | 6,891,360 | -0.07(-0.21%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.19 | 34.38 | 7,159,797 | -0.12(-0.35%) |
Dec 08, 2017 | 34.13 | 34.81 | 34.05 | 34.50 | 13,559,671 | +0.73(+2.17%) |
Dec 07, 2017 | 33.64 | 34.04 | 33.44 | 33.76 | 8,322,986 | +0.02(+0.05%) |
Dec 06, 2017 | 33.82 | 33.31 | 33.74 | 9,818,236 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.93 | 34.07 | 32.75 | 33.73 | 21,026,252 | +1.02(+3.11%) |
Dec 04, 2017 | 32.60 | 32.60 | 32.51 | 32.71 | 12,148,565 | +0.46(+1.42%) |
Dec 01, 2017 | 31.50 | 32.30 | 31.47 | 32.25 | 12,590,123 | +0.49(+1.53%) |
Nov 30, 2017 | 31.59 | 32.24 | 31.57 | 31.77 | 17,903,542 | +0.27(+0.84%) |
Nov 29, 2017 | 32.45 | 32.48 | 31.10 | 31.50 | 24,049,684 | -1.03(-3.16%) |
Nov 28, 2017 | 32.97 | 33.17 | 32.45 | 32.53 | 12,367,621 | -0.45(-1.36%) |
Nov 27, 2017 | 32.87 | 33.17 | 32.79 | 32.97 | 7,882,110 | +0.14(+0.42%) |
Nov 24, 2017 | 33.05 | 33.08 | 32.71 | 32.84 | 3,408,669 | -0.09(-0.28%) |
Nov 22, 2017 | 33.03 | 33.16 | 32.84 | 32.93 | 4,994,657 | -0.02(-0.06%) |
Nov 21, 2017 | 32.73 | 33.08 | 32.58 | 32.95 | 6,427,080 | +0.39(+1.21%) |
Nov 20, 2017 | 32.64 | 32.96 | 32.45 | 32.55 | 6,528,738 | -0.05(-0.14%) |
Nov 17, 2017 | 32.65 | 32.72 | 32.35 | 32.60 | 8,232,379 | -0.04(-0.11%) |
Nov 16, 2017 | 32.41 | 32.81 | 32.36 | 32.64 | 8,362,120 | +0.29(+0.91%) |
Nov 15, 2017 | 32.09 | 32.50 | 31.88 | 32.34 | 8,863,320 | +0.07(+0.23%) |
Nov 14, 2017 | 32.72 | 32.79 | 32.23 | 32.27 | 12,516,762 | -0.58(-1.76%) |
Nov 13, 2017 | 32.71 | 33.08 | 32.36 | 32.85 | 7,933,783 | -0.11(-0.33%) |
Nov 10, 2017 | 32.53 | 33.02 | 32.38 | 32.96 | 9,091,395 | +0.26(+0.78%) |
Nov 09, 2017 | 33.22 | 33.31 | 32.26 | 32.70 | 18,559,620 | -1.21(-3.57%) |
Nov 08, 2017 | 34.17 | 34.24 | 33.84 | 33.91 | 7,742,267 | -0.37(-1.07%) |
Nov 07, 2017 | 34.45 | 34.45 | 33.99 | 34.28 | 6,162,370 | +0.04(+0.11%) |
Nov 06, 2017 | 34.46 | 34.17 | 34.24 | 4,759,776 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.30 | 34.40 | 34.00 | 34.36 | 6,239,727 | +0.09(+0.27%) |
Nov 02, 2017 | 34.35 | 34.36 | 33.90 | 34.27 | 5,839,448 | -0.13(-0.37%) |
Nov 01, 2017 | 34.68 | 34.90 | 34.30 | 34.39 | 7,741,496 | -0.09(-0.27%) |
Oct 31, 2017 | 34.00 | 34.52 | 33.92 | 34.49 | 7,337,633 | +0.59(+1.73%) |
Oct 30, 2017 | 33.77 | 34.02 | 33.66 | 33.90 | 8,861,145 | +0.18(+0.54%) |
Oct 27, 2017 | 33.96 | 34.23 | 33.57 | 33.72 | 11,875,111 | -0.09(-0.27%) |
Oct 26, 2017 | 33.66 | 34.12 | 33.64 | 33.81 | 8,333,476 | +0.20(+0.60%) |
Oct 25, 2017 | 33.59 | 33.83 | 33.40 | 33.61 | 8,765,082 | -0.06(-0.16%) |
Oct 24, 2017 | 33.45 | 33.93 | 33.45 | 33.66 | 9,313,036 | -0.08(-0.24%) |
Oct 23, 2017 | 34.50 | 34.68 | 33.66 | 33.74 | 11,322,966 | -0.71(-2.07%) |
Oct 20, 2017 | 34.21 | 34.69 | 34.17 | 34.46 | 16,487,298 | +0.29(+0.86%) |
Oct 19, 2017 | 33.42 | 34.35 | 33.16 | 34.17 | 31,759,832 | -0.62(-1.79%) |
Oct 18, 2017 | 34.52 | 35.02 | 34.39 | 34.79 | 18,458,202 | +0.44(+1.28%) |
Oct 17, 2017 | 34.60 | 34.67 | 34.28 | 34.35 | 13,110,787 | -0.26(-0.74%) |
Oct 16, 2017 | 35.08 | 35.27 | 34.56 | 34.61 | 9,437,931 | -0.53(-1.51%) |
Oct 13, 2017 | 35.14 | 35.30 | 34.96 | 35.14 | 10,283,403 | +0.24(+0.68%) |
Oct 12, 2017 | 35.10 | 35.27 | 34.87 | 34.90 | 10,963,222 | -0.20(-0.57%) |
Oct 11, 2017 | 35.59 | 35.71 | 34.97 | 35.10 | 12,048,086 | -0.49(-1.36%) |
Oct 10, 2017 | 35.75 | 35.98 | 35.52 | 35.59 | 6,562,400 | -0.14(-0.38%) |
Oct 09, 2017 | 35.55 | 35.96 | 35.55 | 35.72 | 5,440,263 | +0.16(+0.46%) |
Oct 06, 2017 | 35.78 | 35.81 | 35.43 | 35.56 | 8,149,512 | -0.16(-0.46%) |
Oct 05, 2017 | 35.51 | 35.76 | 35.43 | 35.72 | 5,951,120 | +0.30(+0.85%) |
Oct 04, 2017 | 35.55 | 35.58 | 35.27 | 35.42 | 6,145,279 | -0.05(-0.13%) |
Oct 03, 2017 | 35.53 | 35.78 | 35.26 | 35.47 | 5,574,021 | -0.02(-0.05%) |
Oct 02, 2017 | 35.28 | 35.53 | 35.16 | 35.48 | 7,906,207 | +0.25(+0.70%) |
Sep 29, 2017 | 34.57 | 35.37 | 34.55 | 35.24 | 10,876,259 | +0.67(+1.93%) |
Sep 28, 2017 | 34.30 | 34.78 | 34.30 | 34.57 | 8,441,521 | -0.29(-0.84%) |
Sep 27, 2017 | 34.84 | 35.08 | 34.60 | 34.86 | 10,235,220 | +0.18(+0.53%) |
Sep 26, 2017 | 34.68 | 34.99 | 34.59 | 34.68 | 6,693,723 | +0.06(+0.19%) |
Sep 25, 2017 | 35.02 | 35.10 | 34.39 | 34.61 | 8,098,838 | -0.47(-1.33%) |
Sep 22, 2017 | 34.94 | 35.10 | 34.86 | 35.08 | 5,311,089 | +0.04(+0.10%) |
Sep 21, 2017 | 35.32 | 35.43 | 34.99 | 35.05 | 6,238,458 | -0.27(-0.75%) |
Sep 20, 2017 | 35.43 | 35.61 | 35.01 | 35.31 | 7,012,145 | -0.05(-0.13%) |
Sep 19, 2017 | 35.27 | 35.50 | 35.11 | 35.36 | 5,692,225 | +0.18(+0.52%) |
Sep 18, 2017 | 35.09 | 35.43 | 34.98 | 35.17 | 6,151,658 | -0.01(-0.03%) |
Sep 15, 2017 | 35.06 | 35.61 | 34.88 | 35.18 | 12,139,022 | +0.08(+0.23%) |
Sep 14, 2017 | 35.04 | 35.35 | 34.94 | 35.10 | 7,207,674 | +0.04(+0.10%) |
Sep 13, 2017 | 34.82 | 35.27 | 34.82 | 35.06 | 6,136,472 | +0.08(+0.24%) |
Sep 12, 2017 | 34.88 | 35.09 | 34.80 | 34.98 | 4,649,199 | +0.08(+0.24%) |
Sep 11, 2017 | 35.05 | 34.82 | 34.90 | 6,681,809 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.85 | 35.09 | 34.56 | 34.62 | 9,905,861 | -0.20(-0.58%) |
Sep 07, 2017 | 33.85 | 34.99 | 33.75 | 34.83 | 15,340,657 | +1.15(+3.40%) |
Sep 06, 2017 | 33.06 | 33.88 | 33.06 | 33.68 | 14,151,600 | +0.61(+1.86%) |
Sep 05, 2017 | 33.16 | 33.42 | 32.77 | 33.07 | 6,892,520 | -0.24(-0.72%) |
Sep 01, 2017 | 33.17 | 33.52 | 33.11 | 33.30 | 5,591,356 | +0.20(+0.61%) |
Aug 31, 2017 | 32.85 | 33.28 | 32.82 | 33.10 | 9,376,731 | +0.40(+1.23%) |
Aug 30, 2017 | 32.20 | 32.94 | 32.16 | 32.70 | 9,046,852 | +0.45(+1.39%) |
Aug 29, 2017 | 31.59 | 32.36 | 31.54 | 32.25 | 7,769,278 | +0.36(+1.12%) |
Aug 28, 2017 | 31.84 | 31.98 | 31.76 | 31.89 | 5,539,477 | +0.12(+0.37%) |
Aug 25, 2017 | 32.05 | 32.13 | 31.66 | 31.77 | 7,515,019 | -0.18(-0.57%) |
Aug 24, 2017 | 31.94 | 32.10 | 31.62 | 31.96 | 6,305,928 | -0.01(-0.03%) |
Aug 23, 2017 | 31.72 | 32.05 | 31.62 | 31.97 | 6,905,187 | +0.07(+0.23%) |
Aug 22, 2017 | 31.49 | 31.89 | 31.44 | 31.89 | 6,742,532 | +0.52(+1.66%) |
Aug 21, 2017 | 32.19 | 32.19 | 31.23 | 31.37 | 8,939,520 | -0.49(-1.55%) |
Aug 18, 2017 | 31.91 | 32.20 | 31.84 | 31.87 | 9,547,134 | -0.06(-0.20%) |
Aug 17, 2017 | 32.53 | 32.53 | 31.88 | 31.93 | 7,311,480 | -0.47(-1.44%) |
Aug 16, 2017 | 32.28 | 32.51 | 32.13 | 32.40 | 4,340,621 | +0.10(+0.31%) |
Aug 15, 2017 | 32.29 | 32.45 | 32.18 | 32.30 | 5,008,076 | +0.05(+0.14%) |
Aug 14, 2017 | 32.47 | 32.48 | 31.96 | 32.25 | 7,850,203 | +0.14(+0.43%) |
Aug 11, 2017 | 32.21 | 32.36 | 31.85 | 32.11 | 8,455,253 | +0.05(+0.17%) |
Aug 10, 2017 | 32.94 | 32.97 | 32.01 | 32.06 | 13,680,023 | -1.00(-3.02%) |
Aug 09, 2017 | 33.10 | 33.19 | 32.73 | 33.06 | 8,609,488 | -0.26(-0.77%) |
Aug 08, 2017 | 32.95 | 33.57 | 32.88 | 33.31 | 10,532,713 | +0.23(+0.69%) |
Aug 07, 2017 | 32.63 | 33.12 | 32.42 | 33.08 | 5,872,219 | +0.45(+1.38%) |
Aug 04, 2017 | 32.72 | 32.57 | 32.64 | 5,656,402 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.96 | 32.97 | 32.59 | 32.72 | 6,249,921 | -0.17(-0.53%) |
Aug 02, 2017 | 32.70 | 32.94 | 32.45 | 32.89 | 7,077,181 | -0.01(-0.03%) |
Aug 01, 2017 | 32.82 | 33.00 | 32.75 | 32.90 | 5,111,356 | +0.16(+0.50%) |
Jul 31, 2017 | 33.07 | 33.10 | 32.68 | 32.74 | 6,797,532 | -0.19(-0.58%) |
Jul 28, 2017 | 33.06 | 33.18 | 32.74 | 32.93 | 8,354,581 | -0.21(-0.64%) |
Jul 27, 2017 | 33.98 | 34.14 | 32.56 | 33.14 | 16,686,279 | -0.80(-2.35%) |
Jul 26, 2017 | 33.31 | 33.96 | 33.31 | 33.94 | 12,338,517 | +0.66(+1.98%) |
Jul 25, 2017 | 33.29 | 33.43 | 33.04 | 33.28 | 7,093,347 | -0.05(-0.17%) |
Jul 24, 2017 | 33.40 | 33.65 | 33.19 | 33.33 | 14,232,275 | -0.21(-0.63%) |
Jul 21, 2017 | 33.17 | 33.81 | 33.04 | 33.54 | 24,254,256 | -0.52(-1.53%) |
Jul 20, 2017 | 34.33 | 33.90 | 34.06 | 19,114,884 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.85 | 34.14 | 33.62 | 33.97 | 9,614,118 | +0.26(+0.76%) |
Jul 18, 2017 | 33.84 | 33.84 | 33.51 | 33.72 | 13,941,538 | -0.23(-0.67%) |
Jul 17, 2017 | 33.93 | 34.06 | 33.51 | 33.95 | 8,934,608 | -0.03(-0.08%) |
Jul 14, 2017 | 33.82 | 34.08 | 33.74 | 33.97 | 10,598,446 | +0.53(+1.59%) |
Jul 13, 2017 | 33.54 | 34.02 | 33.22 | 33.44 | 14,086,405 | +0.43(+1.30%) |
Jul 12, 2017 | 32.55 | 33.17 | 32.55 | 33.01 | 14,666,020 | +0.77(+2.39%) |
Jul 11, 2017 | 32.04 | 32.48 | 31.97 | 32.24 | 9,229,230 | +0.14(+0.43%) |
Jul 10, 2017 | 31.44 | 32.20 | 31.41 | 32.10 | 9,535,345 | +0.74(+2.37%) |
Jul 07, 2017 | 31.17 | 31.66 | 31.16 | 31.36 | 7,527,249 | +0.18(+0.59%) |
Jul 06, 2017 | 31.51 | 31.61 | 31.11 | 31.18 | 9,386,770 | -0.63(-1.99%) |
Jul 05, 2017 | 31.82 | 31.94 | 31.61 | 31.81 | 8,230,277 | +0.11(+0.35%) |
Jul 03, 2017 | 32.20 | 32.35 | 31.66 | 31.70 | 4,930,510 | -0.29(-0.92%) |
Jun 30, 2017 | 31.87 | 32.13 | 31.63 | 31.99 | 11,837,269 | +0.38(+1.19%) |
Jun 29, 2017 | 32.34 | 32.34 | 31.23 | 31.62 | 9,033,947 | -0.73(-2.27%) |
Jun 28, 2017 | 32.07 | 32.37 | 31.71 | 32.35 | 5,245,844 | +0.37(+1.15%) |
Jun 27, 2017 | 32.07 | 32.36 | 31.93 | 31.98 | 9,411,936 | -0.16(-0.51%) |
Jun 26, 2017 | 32.88 | 32.96 | 32.07 | 32.15 | 7,470,250 | -0.44(-1.35%) |
Jun 23, 2017 | 32.74 | 32.59 | 26,263,892 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.06 | 32.33 | 31.92 | 32.18 | 6,149,132 | +0.15(+0.46%) |
Jun 21, 2017 | 32.07 | 32.18 | 31.84 | 32.03 | 5,914,359 | +0.03(+0.09%) |
Jun 20, 2017 | 31.83 | 32.38 | 31.83 | 32.00 | 11,609,543 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 32.06 | 31.15 | 31.98 | 6,374,756 | +0.86(+2.77%) |
Jun 16, 2017 | 31.08 | 31.44 | 31.07 | 31.11 | 10,901,099 | -0.12(-0.38%) |
Jun 15, 2017 | 31.39 | 31.42 | 31.05 | 31.23 | 6,872,395 | -0.38(-1.19%) |
Jun 14, 2017 | 31.73 | 31.82 | 31.26 | 31.61 | 7,131,662 | +0.04(+0.12%) |
Jun 13, 2017 | 31.34 | 31.66 | 31.22 | 31.57 | 8,261,230 | +0.28(+0.91%) |
Jun 12, 2017 | 31.79 | 31.86 | 31.13 | 31.29 | 14,006,776 | -0.72(-2.26%) |
Jun 09, 2017 | 33.21 | 33.44 | 31.78 | 32.01 | 12,063,176 | -1.10(-3.32%) |
Jun 08, 2017 | 33.05 | 33.27 | 32.86 | 33.11 | 9,764,601 | +0.34(+1.03%) |
Jun 07, 2017 | 32.66 | 32.86 | 32.58 | 32.77 | 5,815,610 | +0.27(+0.85%) |
Jun 06, 2017 | 32.44 | 32.80 | 32.39 | 32.50 | 6,032,570 | -0.07(-0.23%) |
Jun 05, 2017 | 33.00 | 33.00 | 32.42 | 32.57 | 6,602,843 | +0.21(+0.65%) |
Jun 02, 2017 | 31.99 | 32.47 | 31.71 | 32.36 | 7,487,712 | +0.49(+1.52%) |
Jun 01, 2017 | 31.55 | 31.97 | 31.33 | 31.88 | 7,274,797 | +0.45(+1.43%) |
May 31, 2017 | 31.99 | 31.99 | 31.24 | 31.43 | 10,654,913 | -0.29(-0.92%) |
May 30, 2017 | 31.87 | 31.91 | 31.49 | 31.72 | 7,917,695 | -0.26(-0.80%) |
May 26, 2017 | 32.31 | 32.31 | 31.76 | 31.98 | 7,228,112 | -0.29(-0.91%) |
May 25, 2017 | 31.96 | 32.34 | 31.94 | 32.27 | 9,275,842 | +0.37(+1.15%) |
May 24, 2017 | 31.72 | 32.06 | 31.55 | 31.90 | 10,253,440 | +0.19(+0.61%) |
May 23, 2017 | 31.38 | 31.94 | 31.38 | 31.71 | 12,357,554 | +0.69(+2.22%) |
May 22, 2017 | 31.02 | 31.18 | 30.83 | 31.02 | 7,103,392 | +0.03(+0.09%) |
May 19, 2017 | 31.06 | 31.34 | 30.78 | 31.00 | 9,265,504 | +0.09(+0.30%) |
May 18, 2017 | 30.82 | 31.07 | 30.23 | 30.90 | 13,096,674 | +0.14(+0.45%) |
May 17, 2017 | 31.66 | 31.70 | 30.75 | 30.77 | 11,409,105 | -1.13(-3.53%) |
May 16, 2017 | 31.30 | 31.95 | 31.29 | 31.89 | 6,995,010 | +0.58(+1.84%) |
May 15, 2017 | 31.32 | 31.49 | 31.08 | 31.32 | 5,188,497 | +0.10(+0.32%) |
May 12, 2017 | 31.33 | 31.41 | 31.15 | 31.22 | 5,586,196 | -0.05(-0.15%) |
May 11, 2017 | 30.88 | 31.30 | 30.84 | 31.26 | 6,107,478 | +0.22(+0.71%) |
May 10, 2017 | 30.85 | 31.29 | 30.85 | 31.04 | 8,874,308 | +0.15(+0.47%) |
May 09, 2017 | 30.45 | 31.03 | 30.32 | 30.89 | 10,148,449 | +0.44(+1.44%) |
May 08, 2017 | 30.71 | 30.89 | 30.42 | 30.45 | 9,976,165 | -0.24(-0.78%) |
May 05, 2017 | 30.76 | 30.89 | 30.65 | 30.69 | 9,329,907 | -0.01(-0.03%) |
May 04, 2017 | 30.60 | 30.85 | 30.47 | 30.70 | 7,629,499 | +0.23(+0.75%) |
May 03, 2017 | 30.78 | 30.78 | 30.36 | 30.47 | 6,179,212 | -0.23(-0.75%) |
May 02, 2017 | 30.59 | 30.73 | 30.56 | 30.70 | 7,174,470 | +0.18(+0.60%) |
May 01, 2017 | 30.66 | 30.77 | 30.41 | 30.52 | 7,565,543 | -0.09(-0.30%) |
Apr 28, 2017 | 30.24 | 30.65 | 30.13 | 30.61 | 11,053,750 | +0.32(+1.06%) |
Apr 27, 2017 | 30.25 | 30.34 | 30.05 | 30.29 | 9,164,236 | +0.05(+0.15%) |
Apr 26, 2017 | 30.04 | 30.35 | 29.89 | 30.24 | 12,214,852 | +0.18(+0.61%) |
Apr 25, 2017 | 29.42 | 30.08 | 29.30 | 30.06 | 15,770,712 | +0.70(+2.37%) |
Apr 24, 2017 | 29.53 | 29.83 | 29.22 | 29.36 | 18,104,772 | -0.12(-0.40%) |
Apr 21, 2017 | 29.95 | 29.95 | 29.26 | 29.48 | 15,650,518 | -0.32(-1.08%) |
Apr 20, 2017 | 30.11 | 30.27 | 29.61 | 29.80 | 30,662,406 | -1.21(-3.91%) |
Apr 19, 2017 | 31.33 | 31.46 | 30.95 | 31.02 | 16,541,680 | -0.15(-0.49%) |
Apr 18, 2017 | 31.25 | 31.49 | 30.98 | 31.17 | 8,171,535 | -0.38(-1.22%) |
Apr 17, 2017 | 31.47 | 31.55 | 31.23 | 31.55 | 7,587,372 | +0.10(+0.32%) |
Apr 13, 2017 | 31.33 | 31.79 | 31.24 | 31.45 | 8,494,840 | +0.06(+0.18%) |
Apr 12, 2017 | 31.04 | 31.72 | 31.04 | 31.40 | 11,413,144 | +0.26(+0.82%) |
Apr 11, 2017 | 31.23 | 31.28 | 30.89 | 31.14 | 5,637,385 | -0.06(-0.21%) |
Apr 10, 2017 | 31.15 | 31.48 | 31.09 | 31.21 | 6,841,358 | +0.14(+0.44%) |
Apr 07, 2017 | 31.25 | 31.35 | 30.97 | 31.07 | 7,252,118 | -0.23(-0.73%) |
Apr 06, 2017 | 31.16 | 31.44 | 31.00 | 31.30 | 9,664,653 | +0.32(+1.04%) |
Apr 05, 2017 | 31.35 | 31.82 | 30.95 | 30.98 | 12,269,252 | -0.30(-0.97%) |
Apr 04, 2017 | 30.93 | 31.39 | 30.85 | 31.28 | 9,473,332 | +0.35(+1.13%) |
Apr 03, 2017 | 30.57 | 31.07 | 30.53 | 30.93 | 10,727,554 | +0.17(+0.57%) |
Mar 31, 2017 | 30.69 | 31.11 | 30.65 | 30.76 | 11,157,870 | -0.12(-0.39%) |
Mar 30, 2017 | 30.83 | 30.96 | 30.73 | 30.88 | 5,450,022 | +0.05(+0.15%) |
Mar 29, 2017 | 30.80 | 30.95 | 30.63 | 30.83 | 7,905,017 | +0.11(+0.36%) |
Mar 28, 2017 | 30.60 | 30.84 | 30.51 | 30.72 | 5,031,499 | +0.09(+0.30%) |
Mar 27, 2017 | 30.38 | 30.68 | 30.09 | 30.63 | 5,451,293 | +0.03(+0.09%) |
Mar 24, 2017 | 30.84 | 30.85 | 30.43 | 30.60 | 4,712,607 | -0.11(-0.36%) |
Mar 23, 2017 | 30.65 | 30.95 | 30.54 | 30.71 | 5,275,966 | -0.01(-0.03%) |
Mar 22, 2017 | 30.47 | 30.85 | 30.39 | 30.72 | 5,987,828 | +0.31(+1.02%) |
Mar 21, 2017 | 31.08 | 31.14 | 30.28 | 30.41 | 9,734,057 | -0.57(-1.83%) |
Mar 20, 2017 | 30.86 | 31.14 | 30.65 | 30.98 | 7,988,808 | +0.10(+0.33%) |
Mar 17, 2017 | 30.51 | 31.00 | 30.38 | 30.88 | 17,399,156 | +0.55(+1.81%) |
Mar 16, 2017 | 30.03 | 30.42 | 30.02 | 30.33 | 7,559,125 | +0.19(+0.64%) |
Mar 15, 2017 | 30.25 | 30.36 | 29.83 | 30.13 | 10,671,918 | +0.03(+0.09%) |
Mar 14, 2017 | 30.10 | 30.19 | 29.85 | 30.11 | 7,454,360 | +0.05(+0.15%) |
Mar 13, 2017 | 30.35 | 30.44 | 30.00 | 30.06 | 11,859,775 | -0.29(-0.97%) |
Mar 10, 2017 | 30.64 | 30.66 | 30.29 | 30.35 | 5,432,476 | -0.05(-0.15%) |
Mar 09, 2017 | 30.48 | 30.56 | 30.25 | 30.40 | 6,052,879 | -0.13(-0.42%) |
Mar 08, 2017 | 30.74 | 30.74 | 30.39 | 30.53 | 8,580,181 | -0.14(-0.45%) |
Mar 07, 2017 | 30.89 | 31.00 | 30.60 | 30.67 | 7,579,163 | -0.16(-0.51%) |
Mar 06, 2017 | 30.85 | 30.93 | 30.50 | 30.82 | 8,435,211 | -0.09(-0.30%) |
Mar 03, 2017 | 31.02 | 31.03 | 30.59 | 30.91 | 7,155,381 | -0.16(-0.50%) |
Mar 02, 2017 | 31.33 | 31.45 | 30.92 | 31.07 | 5,127,849 | -0.33(-1.05%) |