Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.46(+1.18%) | |
Mar 28, 2018 | 38.63 | 39.51 | 38.32 | 39.16 | 1,277,773 | +0.58(+1.50%) |
Mar 27, 2018 | 39.51 | 39.59 | 38.29 | 38.58 | 897,697 | -0.85(-2.15%) |
Mar 26, 2018 | 39.02 | 39.51 | 38.55 | 39.43 | 790,671 | +1.23(+3.22%) |
Mar 23, 2018 | 39.71 | 39.81 | 38.12 | 38.20 | 882,903 | -1.36(-3.45%) |
Mar 22, 2018 | 40.50 | 40.85 | 39.45 | 39.56 | 836,160 | -1.45(-3.54%) |
Mar 21, 2018 | 41.11 | 41.44 | 40.69 | 41.01 | 625,729 | +0.02(+0.04%) |
Mar 20, 2018 | 41.32 | 41.63 | 40.89 | 41.00 | 1,094,233 | -0.28(-0.67%) |
Mar 19, 2018 | 41.71 | 41.82 | 40.88 | 41.27 | 862,285 | -0.56(-1.35%) |
Mar 16, 2018 | 41.44 | 42.03 | 41.39 | 41.84 | 2,882,853 | +0.48(+1.15%) |
Mar 15, 2018 | 41.20 | 41.50 | 40.85 | 41.36 | 1,253,758 | +0.35(+0.85%) |
Mar 14, 2018 | 41.83 | 41.90 | 40.80 | 41.01 | 1,055,357 | -0.52(-1.26%) |
Mar 13, 2018 | 41.92 | 41.94 | 41.35 | 41.54 | 783,666 | -0.21(-0.51%) |
Mar 12, 2018 | 41.73 | 41.95 | 41.50 | 41.75 | 727,120 | +0.09(+0.23%) |
Mar 09, 2018 | 41.30 | 41.70 | 41.11 | 41.65 | 511,389 | +0.67(+1.64%) |
Mar 08, 2018 | 41.44 | 41.47 | 40.38 | 40.98 | 674,611 | -0.28(-0.69%) |
Mar 07, 2018 | 41.69 | 41.27 | 1,412,424 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.19 | 40.86 | 39.90 | 40.79 | 771,443 | +0.77(+1.91%) |
Mar 05, 2018 | 39.31 | 40.27 | 38.88 | 40.03 | 713,164 | +0.36(+0.90%) |
Mar 02, 2018 | 38.69 | 39.77 | 38.22 | 39.67 | 703,293 | +0.78(+2.01%) |
Mar 01, 2018 | 39.00 | 39.43 | 38.72 | 38.89 | 673,559 | -0.03(-0.08%) |
Feb 28, 2018 | 39.79 | 40.01 | 38.91 | 38.92 | 952,441 | -0.65(-1.64%) |
Feb 27, 2018 | 40.38 | 40.69 | 39.56 | 39.57 | 1,079,316 | -0.75(-1.86%) |
Feb 26, 2018 | 40.25 | 40.36 | 39.79 | 40.32 | 672,291 | +0.37(+0.93%) |
Feb 23, 2018 | 39.38 | 39.97 | 39.29 | 39.95 | 638,336 | +0.75(+1.91%) |
Feb 22, 2018 | 39.17 | 39.20 | 708,839 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.89 | 40.82 | 39.89 | 40.18 | 638,682 | +0.31(+0.77%) |
Feb 20, 2018 | 39.99 | 40.37 | 39.63 | 39.87 | 706,484 | -0.34(-0.84%) |
Feb 16, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.82 | 39.82 | 39.48 | 39.87 | 708,271 | +0.20(+0.50%) |
Feb 14, 2018 | 38.38 | 39.70 | 38.23 | 39.67 | 963,832 | +1.04(+2.70%) |
Feb 13, 2018 | 38.16 | 38.73 | 38.12 | 38.63 | 603,317 | +0.20(+0.51%) |
Feb 12, 2018 | 38.31 | 38.80 | 37.89 | 38.43 | 927,305 | +0.45(+1.18%) |
Feb 09, 2018 | 37.91 | 38.21 | 36.55 | 37.98 | 1,372,707 | +0.69(+1.86%) |
Feb 08, 2018 | 39.26 | 39.28 | 37.29 | 37.29 | 1,321,132 | -1.94(-4.95%) |
Feb 07, 2018 | 38.72 | 39.46 | 38.53 | 39.23 | 851,900 | +0.36(+0.93%) |
Feb 06, 2018 | 37.52 | 39.16 | 37.07 | 38.87 | 1,444,619 | -0.06(-0.14%) |
Feb 05, 2018 | 39.37 | 40.08 | 38.31 | 38.92 | 871,372 | -1.03(-2.57%) |
Feb 02, 2018 | 40.41 | 40.91 | 39.89 | 39.95 | 1,001,325 | -0.56(-1.38%) |
Feb 01, 2018 | 39.58 | 40.56 | 39.40 | 40.51 | 1,368,297 | +0.73(+1.83%) |
Jan 31, 2018 | 40.01 | 40.23 | 39.65 | 39.78 | 991,044 | -0.09(-0.24%) |
Jan 30, 2018 | 40.02 | 40.19 | 39.81 | 39.88 | 829,053 | -0.54(-1.33%) |
Jan 29, 2018 | 40.30 | 40.90 | 40.04 | 40.41 | 836,602 | +0.03(+0.08%) |
Jan 26, 2018 | 40.56 | 40.56 | 40.04 | 40.38 | 1,269,102 | -0.05(-0.12%) |
Jan 25, 2018 | 40.98 | 40.98 | 40.29 | 40.43 | 1,189,411 | -0.36(-0.89%) |
Jan 24, 2018 | 41.12 | 41.12 | 40.56 | 40.79 | 1,440,653 | +0.47(+1.16%) |
Jan 23, 2018 | 40.72 | 40.75 | 39.57 | 40.33 | 3,191,623 | +0.24(+0.59%) |
Jan 22, 2018 | 39.81 | 40.10 | 39.46 | 40.09 | 1,409,754 | +0.22(+0.55%) |
Jan 19, 2018 | 39.39 | 39.89 | 39.34 | 39.87 | 1,395,257 | +0.49(+1.24%) |
Jan 18, 2018 | 39.98 | 40.11 | 39.28 | 39.38 | 901,176 | -0.51(-1.29%) |
Jan 17, 2018 | 39.92 | 40.01 | 39.29 | 39.89 | 898,914 | +0.15(+0.38%) |
Jan 16, 2018 | 40.38 | 40.49 | 39.61 | 39.74 | 1,738,970 | -0.49(-1.22%) |
Jan 12, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.32(+0.79%) | |
Jan 11, 2018 | 39.88 | 40.12 | 39.66 | 39.92 | 1,331,901 | +0.16(+0.40%) |
Jan 10, 2018 | 39.48 | 40.25 | 39.42 | 39.76 | 1,127,164 | +0.39(+1.00%) |
Jan 09, 2018 | 39.16 | 39.79 | 39.13 | 39.37 | 948,416 | +0.34(+0.87%) |
Jan 08, 2018 | 38.98 | 39.14 | 38.75 | 39.03 | 657,011 | +0.05(+0.12%) |
Jan 05, 2018 | 38.79 | 39.04 | 38.57 | 38.98 | 906,981 | +0.46(+1.19%) |
Jan 04, 2018 | 38.56 | 39.06 | 38.44 | 38.52 | 1,135,735 | +0.39(+1.01%) |
Jan 03, 2018 | 38.03 | 38.28 | 37.78 | 38.13 | 799,866 | +0.06(+0.17%) |
Jan 02, 2018 | 38.19 | 38.19 | 37.85 | 38.07 | 968,045 | +0.22(+0.58%) |
Dec 29, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Dec 28, 2017 | 38.16 | 38.31 | 37.98 | 38.27 | 1,147,203 | +0.13(+0.35%) |
Dec 27, 2017 | 38.42 | 38.46 | 38.02 | 38.13 | 781,254 | -0.21(-0.54%) |
Dec 26, 2017 | 38.58 | 38.81 | 38.22 | 38.34 | 909,450 | -0.31(-0.80%) |
Dec 22, 2017 | 38.97 | 38.97 | 38.47 | 38.65 | 604,863 | -0.32(-0.81%) |
Dec 21, 2017 | 38.65 | 39.08 | 38.51 | 38.96 | 1,722,378 | +0.59(+1.54%) |
Dec 20, 2017 | 38.95 | 38.95 | 38.05 | 38.37 | 873,235 | -0.08(-0.21%) |
Dec 19, 2017 | 38.75 | 38.84 | 38.43 | 38.45 | 597,157 | -0.13(-0.33%) |
Dec 18, 2017 | 38.47 | 38.76 | 38.31 | 38.58 | 579,812 | +0.46(+1.20%) |
Dec 15, 2017 | 37.65 | 38.55 | 37.60 | 38.12 | 2,543,601 | +0.61(+1.62%) |
Dec 14, 2017 | 38.09 | 38.17 | 37.41 | 37.51 | 855,264 | -0.34(-0.89%) |
Dec 13, 2017 | 38.23 | 38.42 | 37.82 | 37.85 | 1,469,640 | -0.31(-0.80%) |
Dec 12, 2017 | 38.39 | 38.43 | 38.06 | 38.16 | 765,530 | +0.02(+0.06%) |
Dec 11, 2017 | 38.50 | 38.50 | 37.98 | 38.13 | 455,456 | -0.36(-0.94%) |
Dec 08, 2017 | 38.90 | 38.90 | 38.26 | 38.50 | 690,856 | -0.05(-0.14%) |
Dec 07, 2017 | 38.39 | 38.93 | 38.28 | 38.55 | 1,285,114 | +0.07(+0.18%) |
Dec 06, 2017 | 38.61 | 38.90 | 38.43 | 38.48 | 799,613 | -0.26(-0.67%) |
Dec 05, 2017 | 39.50 | 39.56 | 38.70 | 38.74 | 862,907 | -0.72(-1.82%) |
Dec 04, 2017 | 39.94 | 40.20 | 39.37 | 39.46 | 740,939 | +0.41(+1.05%) |
Dec 01, 2017 | 39.13 | 39.19 | 38.14 | 39.05 | 916,970 | -0.02(-0.04%) |
Nov 30, 2017 | 39.55 | 39.75 | 38.87 | 39.06 | 982,128 | -0.24(-0.62%) |
Nov 29, 2017 | 38.27 | 39.35 | 38.27 | 39.31 | 1,050,875 | +1.42(+3.74%) |
Nov 28, 2017 | 36.62 | 37.91 | 36.62 | 37.89 | 703,307 | +1.24(+3.39%) |
Nov 27, 2017 | 36.59 | 36.91 | 36.51 | 36.65 | 823,472 | +0.09(+0.26%) |
Nov 24, 2017 | 36.96 | 36.96 | 36.54 | 36.55 | 483,437 | -0.24(-0.66%) |
Nov 22, 2017 | 37.04 | 37.11 | 36.78 | 36.80 | 420,371 | -0.13(-0.34%) |
Nov 21, 2017 | 37.02 | 37.08 | 36.67 | 36.92 | 1,061,677 | -0.02(-0.06%) |
Nov 20, 2017 | 36.61 | 36.95 | 36.47 | 36.95 | 502,237 | +0.43(+1.19%) |
Nov 17, 2017 | 36.24 | 36.58 | 36.12 | 36.51 | 666,861 | +0.11(+0.30%) |
Nov 16, 2017 | 36.74 | 36.74 | 36.38 | 36.40 | 678,209 | +0.06(+0.15%) |
Nov 15, 2017 | 35.81 | 36.56 | 35.81 | 36.35 | 892,304 | -0.02(-0.06%) |
Nov 14, 2017 | 35.71 | 36.39 | 35.71 | 36.37 | 778,693 | +0.44(+1.23%) |
Nov 13, 2017 | 35.20 | 36.07 | 35.10 | 35.93 | 1,003,871 | +0.49(+1.38%) |
Nov 10, 2017 | 35.55 | 35.71 | 35.41 | 35.44 | 1,061,066 | -0.06(-0.18%) |
Nov 09, 2017 | 35.76 | 35.98 | 35.20 | 35.51 | 912,886 | -0.43(-1.20%) |
Nov 08, 2017 | 35.82 | 35.96 | 35.39 | 35.94 | 798,309 | +0.04(+0.11%) |
Nov 07, 2017 | 36.91 | 37.02 | 35.84 | 35.90 | 1,174,017 | -1.05(-2.85%) |
Nov 06, 2017 | 36.87 | 37.05 | 36.84 | 36.95 | 593,169 | -0.10(-0.28%) |
Nov 03, 2017 | 36.96 | 37.11 | 36.80 | 37.06 | 708,334 | +0.03(+0.09%) |
Nov 02, 2017 | 36.62 | 37.13 | 36.44 | 37.02 | 1,044,551 | +0.31(+0.86%) |
Nov 01, 2017 | 37.01 | 37.20 | 36.52 | 36.71 | 841,289 | -0.17(-0.45%) |
Oct 31, 2017 | 36.75 | 37.14 | 36.66 | 36.88 | 953,520 | +0.09(+0.24%) |
Oct 30, 2017 | 36.86 | 37.10 | 36.61 | 36.79 | 857,689 | -0.34(-0.91%) |
Oct 27, 2017 | 36.91 | 37.21 | 36.84 | 37.13 | 570,964 | +0.06(+0.17%) |
Oct 26, 2017 | 36.81 | 37.17 | 36.81 | 37.06 | 773,175 | +0.37(+1.01%) |
Oct 25, 2017 | 37.10 | 37.22 | 36.48 | 36.69 | 1,066,492 | -0.35(-0.93%) |
Oct 24, 2017 | 36.91 | 37.29 | 36.89 | 37.04 | 804,442 | +0.20(+0.56%) |
Oct 23, 2017 | 37.16 | 37.29 | 36.76 | 36.84 | 779,891 | -0.39(-1.06%) |
Oct 20, 2017 | 37.23 | 37.52 | 37.10 | 37.23 | 918,700 | +0.43(+1.15%) |
Oct 19, 2017 | 36.28 | 36.84 | 36.28 | 36.80 | 2,009,230 | +0.24(+0.67%) |
Oct 18, 2017 | 36.49 | 36.96 | 36.36 | 36.56 | 1,158,480 | +0.46(+1.29%) |
Oct 17, 2017 | 35.81 | 36.34 | 35.40 | 36.10 | 1,760,497 | -0.62(-1.69%) |
Oct 16, 2017 | 36.78 | 36.93 | 36.58 | 36.72 | 1,200,000 | +0.01(+0.02%) |
Oct 13, 2017 | 36.72 | 36.99 | 36.43 | 36.71 | 738,553 | -0.17(-0.47%) |
Oct 12, 2017 | 37.13 | 37.19 | 36.80 | 36.88 | 521,290 | -0.20(-0.53%) |
Oct 11, 2017 | 37.03 | 37.19 | 36.73 | 37.08 | 638,846 | +0.00(+0.00%) |
Oct 10, 2017 | 36.89 | 37.08 | 36.71 | 37.08 | 920,870 | +0.40(+1.09%) |
Oct 09, 2017 | 37.09 | 37.09 | 36.54 | 36.68 | 529,815 | -0.17(-0.47%) |
Oct 06, 2017 | 37.09 | 37.24 | 36.79 | 36.85 | 912,256 | -0.08(-0.21%) |
Oct 05, 2017 | 36.45 | 36.96 | 36.33 | 36.93 | 635,486 | +0.59(+1.62%) |
Oct 04, 2017 | 36.36 | 36.65 | 36.22 | 36.34 | 937,459 | -0.09(-0.24%) |
Oct 03, 2017 | 36.60 | 36.60 | 36.09 | 36.43 | 810,606 | -0.16(-0.43%) |
Oct 02, 2017 | 36.27 | 36.58 | 36.09 | 36.58 | 1,419,726 | +0.33(+0.91%) |
Sep 29, 2017 | 35.83 | 36.54 | 35.81 | 36.25 | 845,269 | +0.39(+1.08%) |
Sep 28, 2017 | 35.69 | 35.89 | 35.45 | 35.87 | 745,513 | +0.23(+0.64%) |
Sep 27, 2017 | 35.78 | 35.20 | 35.64 | 1,135,616 | +0.72(+2.05%) | |
Sep 26, 2017 | 34.94 | 35.04 | 34.78 | 34.92 | 1,286,978 | +0.13(+0.38%) |
Sep 25, 2017 | 34.52 | 34.94 | 34.38 | 34.79 | 1,058,428 | +0.20(+0.57%) |
Sep 22, 2017 | 34.33 | 34.64 | 34.29 | 34.59 | 485,047 | +0.13(+0.39%) |
Sep 21, 2017 | 34.56 | 34.71 | 34.40 | 34.46 | 869,835 | -0.11(-0.32%) |
Sep 20, 2017 | 34.21 | 34.68 | 33.96 | 34.57 | 1,071,356 | +0.40(+1.17%) |
Sep 19, 2017 | 34.12 | 34.47 | 34.10 | 34.17 | 892,815 | +0.00(+0.00%) |
Sep 18, 2017 | 33.83 | 34.30 | 33.83 | 34.17 | 866,501 | +0.42(+1.26%) |
Sep 15, 2017 | 33.51 | 33.80 | 33.47 | 33.74 | 1,187,777 | +0.21(+0.63%) |
Sep 14, 2017 | 33.96 | 34.14 | 33.49 | 33.53 | 763,456 | -0.41(-1.20%) |
Sep 13, 2017 | 33.81 | 34.03 | 33.78 | 33.94 | 677,685 | +0.09(+0.28%) |
Sep 12, 2017 | 33.54 | 33.96 | 33.51 | 33.85 | 988,571 | +0.45(+1.36%) |
Sep 11, 2017 | 32.79 | 33.52 | 32.71 | 33.39 | 1,579,751 | +1.09(+3.38%) |
Sep 08, 2017 | 31.76 | 32.39 | 31.72 | 32.30 | 1,765,653 | +0.52(+1.63%) |
Sep 07, 2017 | 32.26 | 32.36 | 31.59 | 31.78 | 984,613 | -0.51(-1.58%) |
Sep 06, 2017 | 32.44 | 32.61 | 32.19 | 32.29 | 1,773,558 | +0.07(+0.22%) |
Sep 05, 2017 | 32.98 | 33.08 | 32.12 | 32.22 | 1,299,175 | -1.04(-3.14%) |
Sep 01, 2017 | 33.09 | 33.43 | 33.09 | 33.27 | 400,977 | +0.23(+0.69%) |
Aug 31, 2017 | 33.19 | 33.20 | 32.98 | 33.04 | 585,584 | +0.02(+0.07%) |
Aug 30, 2017 | 32.91 | 33.25 | 32.81 | 33.01 | 686,633 | +0.13(+0.41%) |
Aug 29, 2017 | 32.47 | 32.94 | 32.40 | 32.88 | 735,851 | -0.11(-0.33%) |
Aug 28, 2017 | 33.27 | 33.30 | 32.94 | 32.99 | 1,061,424 | -0.19(-0.57%) |
Aug 25, 2017 | 32.99 | 33.34 | 32.99 | 33.18 | 697,532 | +0.27(+0.83%) |
Aug 24, 2017 | 33.01 | 33.01 | 32.73 | 32.90 | 843,893 | +0.05(+0.17%) |
Aug 23, 2017 | 32.51 | 33.12 | 32.43 | 32.85 | 894,899 | +0.11(+0.34%) |
Aug 22, 2017 | 32.74 | 32.85 | 32.65 | 32.74 | 910,764 | +0.15(+0.46%) |
Aug 21, 2017 | 32.56 | 32.65 | 32.35 | 32.59 | 690,136 | +0.01(+0.02%) |
Aug 18, 2017 | 32.56 | 32.87 | 32.36 | 32.58 | 995,122 | -0.12(-0.36%) |
Aug 17, 2017 | 33.45 | 33.62 | 32.63 | 32.70 | 838,953 | -0.90(-2.68%) |
Aug 16, 2017 | 33.69 | 33.88 | 33.50 | 33.60 | 650,529 | +0.03(+0.09%) |
Aug 15, 2017 | 34.05 | 34.06 | 33.57 | 33.57 | 573,701 | -0.14(-0.42%) |
Aug 14, 2017 | 33.46 | 33.77 | 33.30 | 33.71 | 755,807 | +0.69(+2.09%) |
Aug 11, 2017 | 33.14 | 33.45 | 32.87 | 33.02 | 770,011 | -0.24(-0.71%) |
Aug 10, 2017 | 33.77 | 33.87 | 33.23 | 33.26 | 861,217 | -0.77(-2.26%) |
Aug 09, 2017 | 34.06 | 34.30 | 33.91 | 34.03 | 826,391 | -0.43(-1.25%) |
Aug 08, 2017 | 34.26 | 34.87 | 34.20 | 34.46 | 665,916 | +0.17(+0.50%) |
Aug 07, 2017 | 34.14 | 34.54 | 34.01 | 34.28 | 1,161,574 | +0.16(+0.46%) |
Aug 04, 2017 | 34.25 | 34.53 | 34.03 | 34.13 | 1,744,013 | +0.13(+0.39%) |
Aug 03, 2017 | 34.39 | 34.54 | 33.90 | 33.99 | 1,595,913 | -0.43(-1.25%) |
Aug 02, 2017 | 34.32 | 34.50 | 34.09 | 34.43 | 1,423,401 | +0.11(+0.32%) |
Aug 01, 2017 | 34.37 | 34.37 | 34.03 | 34.32 | 980,927 | +0.21(+0.62%) |
Jul 31, 2017 | 33.96 | 34.28 | 33.88 | 34.10 | 758,853 | +0.31(+0.93%) |
Jul 28, 2017 | 34.07 | 34.10 | 33.64 | 33.79 | 1,178,436 | -0.32(-0.94%) |
Jul 27, 2017 | 34.14 | 34.41 | 33.96 | 34.11 | 852,780 | +0.02(+0.07%) |
Jul 26, 2017 | 34.83 | 34.83 | 34.00 | 34.09 | 1,609,857 | -0.74(-2.12%) |
Jul 25, 2017 | 35.14 | 35.14 | 34.66 | 34.83 | 1,604,460 | +0.37(+1.07%) |
Jul 24, 2017 | 34.09 | 34.50 | 34.09 | 34.46 | 1,136,851 | +0.38(+1.10%) |
Jul 21, 2017 | 34.29 | 34.44 | 33.93 | 34.08 | 881,673 | -0.29(-0.84%) |
Jul 20, 2017 | 34.71 | 34.73 | 34.28 | 34.37 | 1,008,809 | -0.15(-0.43%) |
Jul 19, 2017 | 35.15 | 35.22 | 34.51 | 34.52 | 1,781,915 | -0.44(-1.26%) |
Jul 18, 2017 | 34.59 | 35.20 | 34.39 | 34.96 | 1,843,439 | -0.24(-0.69%) |
Jul 17, 2017 | 34.88 | 35.39 | 34.68 | 35.20 | 1,624,903 | +0.33(+0.94%) |
Jul 14, 2017 | 34.42 | 35.06 | 34.36 | 34.87 | 632,069 | -0.16(-0.47%) |
Jul 13, 2017 | 35.23 | 35.34 | 34.87 | 35.04 | 1,067,485 | -0.09(-0.25%) |
Jul 12, 2017 | 34.98 | 35.34 | 34.89 | 35.12 | 794,493 | -0.05(-0.16%) |
Jul 11, 2017 | 35.25 | 35.36 | 34.96 | 35.18 | 850,054 | -0.07(-0.20%) |
Jul 10, 2017 | 35.06 | 35.40 | 35.00 | 35.25 | 865,964 | -0.05(-0.13%) |
Jul 07, 2017 | 35.22 | 35.43 | 34.86 | 35.30 | 584,197 | +0.25(+0.72%) |
Jul 06, 2017 | 35.40 | 35.55 | 35.00 | 35.05 | 854,636 | -0.26(-0.73%) |
Jul 05, 2017 | 35.52 | 35.57 | 34.97 | 35.30 | 849,237 | +0.01(+0.02%) |
Jul 03, 2017 | 34.87 | 35.59 | 34.83 | 35.30 | 444,332 | +0.60(+1.72%) |
Jun 30, 2017 | 34.96 | 34.98 | 34.47 | 34.70 | 701,423 | -0.13(-0.38%) |
Jun 29, 2017 | 34.98 | 35.11 | 34.26 | 34.83 | 1,175,966 | +0.82(+2.42%) |
Jun 28, 2017 | 33.93 | 34.28 | 33.82 | 34.01 | 1,187,630 | +0.40(+1.19%) |
Jun 27, 2017 | 33.61 | 33.88 | 33.35 | 33.61 | 919,279 | +0.27(+0.82%) |
Jun 26, 2017 | 33.29 | 33.61 | 32.90 | 33.34 | 1,050,151 | +0.18(+0.54%) |
Jun 23, 2017 | 33.67 | 33.69 | 32.99 | 33.16 | 1,204,389 | -0.22(-0.66%) |
Jun 22, 2017 | 33.34 | 33.46 | 33.03 | 33.38 | 807,387 | -0.14(-0.42%) |
Jun 21, 2017 | 33.82 | 33.87 | 33.30 | 33.52 | 786,301 | -0.21(-0.63%) |
Jun 20, 2017 | 33.97 | 34.08 | 33.72 | 33.73 | 519,788 | -0.44(-1.29%) |
Jun 19, 2017 | 34.31 | 34.61 | 34.00 | 34.17 | 504,712 | +0.09(+0.25%) |
Jun 16, 2017 | 34.30 | 34.30 | 33.97 | 34.08 | 2,263,272 | -0.29(-0.84%) |
Jun 15, 2017 | 34.12 | 34.65 | 34.11 | 34.37 | 618,127 | -0.05(-0.14%) |
Jun 14, 2017 | 34.04 | 34.52 | 33.76 | 34.42 | 1,254,863 | -0.20(-0.59%) |
Jun 13, 2017 | 34.64 | 34.82 | 34.43 | 34.62 | 999,675 | +0.23(+0.66%) |
Jun 12, 2017 | 34.17 | 34.87 | 34.05 | 34.39 | 1,718,584 | +0.23(+0.69%) |
Jun 09, 2017 | 33.71 | 34.47 | 33.61 | 34.16 | 1,027,828 | +0.77(+2.32%) |
Jun 08, 2017 | 32.08 | 33.79 | 31.92 | 33.39 | 1,234,000 | +1.27(+3.94%) |
Jun 07, 2017 | 32.08 | 32.37 | 31.98 | 32.12 | 865,968 | +0.15(+0.46%) |
Jun 06, 2017 | 32.00 | 32.14 | 31.76 | 31.97 | 1,512,982 | -0.35(-1.09%) |
Jun 05, 2017 | 32.31 | 32.70 | 32.19 | 32.32 | 670,447 | +0.09(+0.29%) |
Jun 02, 2017 | 32.06 | 32.56 | 31.89 | 32.23 | 977,042 | -0.21(-0.65%) |
Jun 01, 2017 | 32.20 | 32.44 | 31.64 | 32.44 | 976,057 | +0.48(+1.52%) |
May 31, 2017 | 32.30 | 32.32 | 31.43 | 31.96 | 1,062,331 | -0.26(-0.80%) |
May 30, 2017 | 32.15 | 32.35 | 31.86 | 32.21 | 947,310 | -0.23(-0.70%) |
May 26, 2017 | 32.67 | 32.75 | 32.40 | 32.44 | 548,320 | -0.27(-0.84%) |
May 25, 2017 | 32.69 | 32.98 | 32.58 | 32.71 | 639,155 | +0.07(+0.22%) |
May 24, 2017 | 32.93 | 33.13 | 32.50 | 32.64 | 801,468 | -0.23(-0.71%) |
May 23, 2017 | 32.50 | 33.10 | 32.32 | 32.88 | 727,577 | +0.45(+1.40%) |
May 22, 2017 | 32.34 | 32.50 | 31.93 | 32.42 | 871,437 | +0.20(+0.63%) |
May 19, 2017 | 32.19 | 32.51 | 32.15 | 32.22 | 669,074 | +0.06(+0.19%) |
May 18, 2017 | 31.64 | 32.27 | 31.50 | 32.16 | 1,358,364 | +0.47(+1.48%) |
May 17, 2017 | 33.07 | 32.46 | 31.33 | 31.69 | 964,292 | -1.38(-4.18%) |
May 16, 2017 | 33.05 | 33.21 | 32.70 | 33.07 | 779,552 | +0.04(+0.12%) |
May 15, 2017 | 33.07 | 33.15 | 32.89 | 33.03 | 1,047,104 | +0.16(+0.50%) |
May 12, 2017 | 32.42 | 32.87 | 32.23 | 32.87 | 894,117 | +0.14(+0.43%) |
May 11, 2017 | 33.14 | 33.15 | 32.34 | 32.73 | 1,141,294 | -0.17(-0.52%) |
May 10, 2017 | 32.79 | 33.06 | 32.62 | 32.90 | 845,028 | +0.01(+0.02%) |
May 09, 2017 | 33.28 | 33.42 | 32.74 | 32.89 | 658,353 | -0.29(-0.87%) |
May 08, 2017 | 33.18 | 33.27 | 32.89 | 33.18 | 1,000,731 | +0.01(+0.02%) |
May 05, 2017 | 33.53 | 33.66 | 33.03 | 33.18 | 686,708 | -0.27(-0.79%) |
May 04, 2017 | 33.75 | 33.87 | 33.39 | 33.44 | 733,610 | +0.09(+0.26%) |
May 03, 2017 | 32.79 | 33.39 | 32.57 | 33.36 | 988,975 | +0.41(+1.23%) |
May 02, 2017 | 33.29 | 33.46 | 32.82 | 32.95 | 781,150 | -0.35(-1.06%) |
May 01, 2017 | 32.89 | 33.50 | 32.55 | 33.30 | 1,042,325 | +0.63(+1.91%) |
Apr 28, 2017 | 33.32 | 33.46 | 32.65 | 32.68 | 726,791 | -0.63(-1.90%) |
Apr 27, 2017 | 33.82 | 33.88 | 33.16 | 33.31 | 769,205 | -0.41(-1.21%) |
Apr 26, 2017 | 33.32 | 34.12 | 33.13 | 33.71 | 1,121,093 | +0.41(+1.22%) |
Apr 25, 2017 | 33.86 | 33.86 | 33.30 | 33.31 | 1,312,748 | -0.04(-0.12%) |
Apr 24, 2017 | 33.57 | 33.95 | 33.26 | 33.35 | 1,087,374 | +0.60(+1.84%) |
Apr 21, 2017 | 32.79 | 33.03 | 32.57 | 32.75 | 592,625 | -0.17(-0.52%) |
Apr 20, 2017 | 32.57 | 32.99 | 32.53 | 32.92 | 721,525 | +0.57(+1.76%) |
Apr 19, 2017 | 32.31 | 32.75 | 32.09 | 32.35 | 1,106,688 | +0.35(+1.10%) |
Apr 18, 2017 | 31.27 | 32.72 | 31.23 | 32.00 | 2,210,486 | +0.80(+2.56%) |
Apr 17, 2017 | 30.65 | 31.21 | 30.54 | 31.20 | 738,992 | +0.63(+2.05%) |
Apr 13, 2017 | 31.01 | 31.28 | 30.56 | 30.57 | 692,478 | -0.68(-2.18%) |
Apr 12, 2017 | 31.74 | 31.83 | 31.20 | 31.25 | 541,758 | -0.52(-1.65%) |
Apr 11, 2017 | 31.28 | 31.78 | 31.21 | 31.78 | 758,838 | +0.30(+0.94%) |
Apr 10, 2017 | 31.66 | 32.04 | 31.34 | 31.48 | 546,043 | -0.30(-0.93%) |
Apr 07, 2017 | 31.52 | 31.96 | 31.47 | 31.78 | 669,808 | -0.11(-0.34%) |
Apr 06, 2017 | 31.43 | 31.96 | 31.23 | 31.89 | 556,440 | +0.37(+1.17%) |
Apr 05, 2017 | 32.42 | 32.59 | 31.46 | 31.52 | 927,849 | -0.51(-1.59%) |
Apr 04, 2017 | 31.74 | 32.14 | 31.73 | 32.03 | 925,416 | +0.12(+0.37%) |