Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.51 | 34.70 | 33.50 | 34.11 | 2,370,822 | -0.31(-0.90%) |
Jan 30, 2018 | 35.06 | 35.26 | 34.14 | 34.42 | 3,429,513 | -0.86(-2.44%) |
Jan 29, 2018 | 34.83 | 35.71 | 34.83 | 35.28 | 1,882,414 | +0.29(+0.83%) |
Jan 26, 2018 | 34.22 | 35.26 | 33.66 | 34.99 | 2,121,328 | +0.90(+2.64%) |
Jan 25, 2018 | 34.72 | 35.64 | 33.86 | 34.09 | 1,683,852 | -0.48(-1.39%) |
Jan 24, 2018 | 35.43 | 35.68 | 34.24 | 34.57 | 1,755,251 | -0.74(-2.10%) |
Jan 23, 2018 | 35.18 | 35.35 | 34.53 | 35.31 | 1,460,833 | +0.21(+0.58%) |
Jan 22, 2018 | 34.96 | 35.16 | 34.66 | 35.10 | 1,604,921 | +0.28(+0.82%) |
Jan 19, 2018 | 33.78 | 34.94 | 33.71 | 34.82 | 2,583,154 | +0.98(+2.90%) |
Jan 18, 2018 | 33.74 | 34.15 | 33.52 | 33.84 | 1,224,651 | +0.07(+0.21%) |
Jan 17, 2018 | 33.22 | 34.17 | 33.14 | 33.77 | 1,531,198 | +0.46(+1.38%) |
Jan 16, 2018 | 34.66 | 34.72 | 33.19 | 33.31 | 2,399,078 | -1.33(-3.84%) |
Jan 12, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.40(+1.17%) | |
Jan 11, 2018 | 33.01 | 34.34 | 32.94 | 34.24 | 2,665,702 | +1.30(+3.95%) |
Jan 10, 2018 | 33.10 | 32.94 | 2,726,505 | +0.57(+1.76%) | ||
Jan 09, 2018 | 32.01 | 32.68 | 31.60 | 32.37 | 5,915,909 | -1.37(-4.06%) |
Jan 08, 2018 | 34.51 | 34.85 | 33.64 | 33.74 | 2,716,762 | -0.52(-1.52%) |
Jan 05, 2018 | 34.32 | 34.52 | 33.80 | 34.26 | 3,249,313 | -0.09(-0.26%) |
Jan 04, 2018 | 35.63 | 35.88 | 33.65 | 34.35 | 4,570,381 | -1.28(-3.59%) |
Jan 03, 2018 | 36.07 | 36.10 | 35.03 | 35.63 | 2,656,880 | -0.21(-0.59%) |
Jan 02, 2018 | 35.06 | 35.99 | 35.01 | 35.84 | 2,572,482 | +0.78(+2.22%) |
Dec 29, 2017 | 35.06 | 35.06 | 35.06 | 0 | -0.20(-0.57%) | |
Dec 28, 2017 | 35.30 | 35.37 | 34.88 | 35.26 | 978,860 | -0.04(-0.11%) |
Dec 27, 2017 | 35.61 | 35.72 | 35.18 | 35.30 | 872,797 | -0.33(-0.93%) |
Dec 26, 2017 | 34.72 | 35.86 | 34.70 | 35.63 | 2,817,966 | +0.91(+2.62%) |
Dec 22, 2017 | 34.93 | 34.93 | 34.36 | 34.72 | 2,475,950 | -0.28(-0.80%) |
Dec 21, 2017 | 35.07 | 35.30 | 34.65 | 35.00 | 2,742,704 | +0.09(+0.26%) |
Dec 20, 2017 | 34.58 | 34.98 | 34.14 | 34.91 | 1,761,173 | +0.33(+0.95%) |
Dec 19, 2017 | 34.50 | 34.87 | 33.50 | 34.58 | 2,740,574 | +0.08(+0.23%) |
Dec 18, 2017 | 33.12 | 34.68 | 33.12 | 34.50 | 2,986,958 | +1.72(+5.25%) |
Dec 15, 2017 | 32.47 | 33.20 | 32.11 | 32.78 | 4,128,993 | +0.47(+1.45%) |
Dec 14, 2017 | 32.80 | 33.10 | 32.02 | 32.31 | 2,715,459 | -0.39(-1.19%) |
Dec 13, 2017 | 32.44 | 32.99 | 32.38 | 32.70 | 2,362,315 | +0.32(+0.99%) |
Dec 12, 2017 | 32.78 | 34.00 | 32.27 | 32.38 | 5,499,117 | +0.11(+0.34%) |
Dec 11, 2017 | 33.12 | 33.33 | 32.14 | 32.27 | 3,708,994 | -0.82(-2.48%) |
Dec 08, 2017 | 32.68 | 33.16 | 32.47 | 33.09 | 2,025,185 | +0.56(+1.72%) |
Dec 07, 2017 | 32.65 | 33.20 | 32.27 | 32.53 | 2,694,066 | -0.11(-0.34%) |
Dec 06, 2017 | 32.68 | 33.10 | 32.21 | 32.64 | 3,428,619 | +0.33(+1.02%) |
Dec 05, 2017 | 32.23 | 32.53 | 31.68 | 32.31 | 2,575,110 | +0.18(+0.56%) |
Dec 04, 2017 | 31.57 | 32.90 | 31.57 | 32.13 | 4,303,266 | +0.81(+2.59%) |
Dec 01, 2017 | 31.19 | 31.83 | 30.84 | 31.32 | 4,579,265 | +0.20(+0.64%) |
Nov 30, 2017 | 32.10 | 33.21 | 31.00 | 31.12 | 4,807,393 | -0.97(-3.02%) |
Nov 29, 2017 | 31.60 | 32.73 | 31.58 | 32.09 | 4,230,980 | +0.52(+1.65%) |
Nov 28, 2017 | 30.55 | 31.64 | 30.33 | 31.57 | 2,510,149 | +0.97(+3.17%) |
Nov 27, 2017 | 30.43 | 31.19 | 30.05 | 30.60 | 3,375,506 | +0.44(+1.46%) |
Nov 24, 2017 | 29.95 | 30.51 | 29.82 | 30.16 | 1,979,537 | +0.36(+1.21%) |
Nov 22, 2017 | 29.38 | 30.06 | 28.69 | 29.80 | 3,986,806 | +0.48(+1.64%) |
Nov 21, 2017 | 28.84 | 30.05 | 28.45 | 29.32 | 11,475,009 | +1.05(+3.71%) |
Nov 20, 2017 | 28.12 | 28.35 | 27.44 | 28.27 | 10,708,789 | +0.37(+1.33%) |
Nov 17, 2017 | 27.55 | 28.05 | 26.82 | 27.90 | 9,652,342 | +1.45(+5.48%) |
Nov 16, 2017 | 25.91 | 26.78 | 25.45 | 26.45 | 3,482,888 | +0.77(+3.00%) |
Nov 15, 2017 | 25.31 | 26.06 | 25.01 | 25.68 | 2,707,687 | +0.58(+2.31%) |
Nov 14, 2017 | 24.79 | 25.30 | 24.58 | 25.10 | 2,242,440 | +0.15(+0.60%) |
Nov 13, 2017 | 25.33 | 25.44 | 24.62 | 24.95 | 1,863,032 | -0.45(-1.77%) |
Nov 10, 2017 | 24.98 | 25.75 | 24.93 | 25.40 | 2,252,815 | +0.43(+1.72%) |
Nov 09, 2017 | 23.91 | 25.20 | 23.91 | 24.97 | 2,456,501 | +0.78(+3.22%) |
Nov 08, 2017 | 24.20 | 24.44 | 23.83 | 24.19 | 1,592,255 | -0.13(-0.53%) |
Nov 07, 2017 | 24.89 | 24.99 | 24.14 | 24.32 | 1,858,209 | -0.66(-2.64%) |
Nov 06, 2017 | 24.77 | 25.22 | 24.74 | 24.98 | 2,170,106 | +0.26(+1.05%) |
Nov 03, 2017 | 24.88 | 25.02 | 24.53 | 24.72 | 1,658,072 | -0.13(-0.52%) |
Nov 02, 2017 | 25.18 | 25.32 | 24.75 | 24.85 | 2,270,069 | -0.09(-0.36%) |
Nov 01, 2017 | 24.45 | 24.98 | 24.33 | 24.94 | 2,032,156 | +0.42(+1.71%) |
Oct 31, 2017 | 24.62 | 24.97 | 24.45 | 24.52 | 1,692,898 | -0.03(-0.12%) |
Oct 30, 2017 | 25.13 | 25.13 | 24.26 | 24.55 | 1,849,255 | -0.59(-2.35%) |
Oct 27, 2017 | 24.88 | 25.15 | 24.13 | 25.14 | 2,649,010 | +0.12(+0.48%) |
Oct 26, 2017 | 24.84 | 25.15 | 24.60 | 25.02 | 1,396,351 | +0.13(+0.52%) |
Oct 25, 2017 | 24.83 | 25.06 | 24.28 | 24.89 | 2,267,262 | +0.06(+0.24%) |
Oct 24, 2017 | 24.78 | 25.13 | 24.50 | 24.83 | 2,262,053 | +0.13(+0.53%) |
Oct 23, 2017 | 24.58 | 25.15 | 24.55 | 24.70 | 2,751,787 | +0.07(+0.28%) |
Oct 20, 2017 | 23.94 | 24.66 | 23.82 | 24.63 | 2,374,474 | +0.91(+3.84%) |
Oct 19, 2017 | 23.63 | 24.04 | 23.54 | 23.72 | 2,452,889 | -0.05(-0.21%) |
Oct 18, 2017 | 23.41 | 23.90 | 23.35 | 23.77 | 2,251,460 | +0.44(+1.89%) |
Oct 17, 2017 | 22.95 | 23.36 | 22.86 | 23.33 | 2,930,298 | +0.39(+1.70%) |
Oct 16, 2017 | 22.72 | 23.33 | 22.65 | 22.94 | 2,864,721 | +0.40(+1.77%) |
Oct 13, 2017 | 22.34 | 22.93 | 22.15 | 22.54 | 3,495,318 | +0.35(+1.58%) |
Oct 12, 2017 | 22.55 | 22.74 | 21.76 | 22.19 | 3,878,146 | -0.81(-3.52%) |
Oct 11, 2017 | 23.25 | 23.38 | 22.88 | 23.00 | 1,007,453 | -0.19(-0.82%) |
Oct 10, 2017 | 22.98 | 23.46 | 22.95 | 23.19 | 1,126,491 | +0.24(+1.05%) |
Oct 09, 2017 | 23.13 | 23.33 | 22.85 | 22.95 | 1,176,033 | -0.18(-0.78%) |
Oct 06, 2017 | 23.47 | 23.91 | 23.09 | 23.13 | 2,140,411 | -0.46(-1.95%) |
Oct 05, 2017 | 23.00 | 23.69 | 22.91 | 23.59 | 1,793,975 | +0.56(+2.43%) |
Oct 04, 2017 | 23.16 | 23.49 | 22.82 | 23.03 | 2,225,346 | -0.08(-0.35%) |
Oct 03, 2017 | 22.99 | 23.44 | 22.65 | 23.11 | 3,572,471 | -0.88(-3.67%) |
Oct 02, 2017 | 23.83 | 24.13 | 23.27 | 23.99 | 2,430,921 | +0.09(+0.38%) |
Sep 29, 2017 | 23.99 | 24.02 | 23.74 | 23.90 | 1,325,540 | -0.03(-0.13%) |
Sep 28, 2017 | 24.31 | 24.66 | 23.83 | 23.93 | 2,391,411 | -0.50(-2.05%) |
Sep 27, 2017 | 24.64 | 23.81 | 24.43 | 2,403,480 | +0.49(+2.05%) | |
Sep 26, 2017 | 23.48 | 23.97 | 23.46 | 23.94 | 2,386,139 | +0.51(+2.18%) |
Sep 25, 2017 | 23.04 | 23.74 | 22.71 | 23.43 | 3,033,916 | +0.56(+2.45%) |
Sep 22, 2017 | 22.82 | 22.96 | 22.54 | 22.87 | 2,166,036 | +0.13(+0.57%) |
Sep 21, 2017 | 23.51 | 23.55 | 22.69 | 22.74 | 2,257,744 | -0.63(-2.70%) |
Sep 20, 2017 | 23.06 | 23.50 | 22.65 | 23.37 | 1,934,843 | +0.28(+1.21%) |
Sep 19, 2017 | 22.76 | 23.12 | 22.61 | 23.09 | 2,322,663 | +0.41(+1.81%) |
Sep 18, 2017 | 22.82 | 23.11 | 22.52 | 22.68 | 1,919,713 | -0.08(-0.35%) |
Sep 15, 2017 | 22.94 | 23.04 | 22.55 | 22.76 | 3,432,097 | -0.01(-0.04%) |
Sep 14, 2017 | 23.32 | 23.32 | 22.68 | 22.77 | 2,716,401 | -0.77(-3.27%) |
Sep 13, 2017 | 22.51 | 23.65 | 22.50 | 23.54 | 5,814,902 | +1.08(+4.81%) |
Sep 12, 2017 | 21.90 | 22.70 | 21.85 | 22.46 | 3,280,285 | +0.67(+3.07%) |
Sep 11, 2017 | 21.70 | 21.87 | 21.57 | 21.79 | 2,048,984 | +0.17(+0.79%) |
Sep 08, 2017 | 21.85 | 21.96 | 21.32 | 21.62 | 3,522,425 | -0.36(-1.64%) |
Sep 07, 2017 | 22.34 | 22.37 | 21.57 | 21.98 | 3,509,109 | -0.03(-0.14%) |
Sep 06, 2017 | 22.04 | 22.28 | 21.66 | 22.01 | 3,954,376 | +0.14(+0.64%) |
Sep 05, 2017 | 21.09 | 21.87 | 21.09 | 21.87 | 5,554,469 | +0.77(+3.65%) |
Sep 01, 2017 | 20.47 | 21.18 | 20.46 | 21.10 | 2,478,911 | +0.66(+3.23%) |
Aug 31, 2017 | 20.33 | 20.59 | 20.18 | 20.44 | 3,682,266 | +0.15(+0.74%) |
Aug 30, 2017 | 20.73 | 20.88 | 20.23 | 20.29 | 2,727,562 | -0.48(-2.31%) |
Aug 29, 2017 | 20.87 | 20.94 | 20.46 | 20.77 | 2,873,053 | -0.42(-1.98%) |
Aug 28, 2017 | 21.55 | 21.55 | 20.90 | 21.19 | 3,659,821 | -0.43(-1.99%) |
Aug 25, 2017 | 20.43 | 21.71 | 20.37 | 21.62 | 7,311,635 | +1.62(+8.10%) |
Aug 24, 2017 | 20.08 | 20.49 | 19.86 | 20.00 | 5,386,666 | +0.45(+2.30%) |
Aug 23, 2017 | 19.53 | 19.96 | 19.38 | 19.55 | 2,711,845 | +0.09(+0.46%) |
Aug 22, 2017 | 18.90 | 19.54 | 18.90 | 19.46 | 2,514,223 | +0.57(+3.02%) |
Aug 21, 2017 | 19.26 | 19.30 | 18.72 | 18.89 | 5,342,956 | -0.38(-1.97%) |
Aug 18, 2017 | 18.97 | 19.40 | 18.90 | 19.27 | 6,430,066 | +0.33(+1.74%) |
Aug 17, 2017 | 19.68 | 19.80 | 18.87 | 18.94 | 12,739,237 | -0.82(-4.15%) |
Aug 16, 2017 | 20.84 | 21.31 | 19.56 | 19.76 | 32,651,668 | +2.94(+17.48%) |
Aug 15, 2017 | 17.45 | 17.45 | 16.68 | 16.82 | 12,411,699 | -0.91(-5.13%) |
Aug 14, 2017 | 17.64 | 18.14 | 17.47 | 17.73 | 3,325,939 | -0.03(-0.17%) |
Aug 11, 2017 | 17.18 | 18.27 | 17.10 | 17.76 | 4,907,501 | +0.57(+3.32%) |
Aug 10, 2017 | 18.11 | 18.24 | 17.16 | 17.19 | 5,559,864 | -1.11(-6.07%) |
Aug 09, 2017 | 18.61 | 18.61 | 18.16 | 18.30 | 3,927,718 | -0.62(-3.28%) |
Aug 08, 2017 | 19.01 | 19.26 | 18.83 | 18.92 | 4,684,448 | +0.21(+1.12%) |
Aug 07, 2017 | 19.13 | 19.27 | 18.69 | 18.71 | 3,156,368 | -0.57(-2.96%) |
Aug 04, 2017 | 19.46 | 18.77 | 19.28 | 2,154,660 | +0.52(+2.77%) | |
Aug 03, 2017 | 19.00 | 19.31 | 18.67 | 18.76 | 1,988,458 | -0.32(-1.68%) |
Aug 02, 2017 | 19.58 | 19.72 | 18.88 | 19.08 | 1,850,711 | -0.50(-2.55%) |
Aug 01, 2017 | 19.71 | 19.71 | 19.13 | 19.58 | 2,345,579 | -0.01(-0.05%) |
Jul 31, 2017 | 19.44 | 19.66 | 19.07 | 19.59 | 2,332,823 | +0.21(+1.08%) |
Jul 28, 2017 | 19.22 | 19.57 | 19.04 | 19.38 | 3,939,216 | +0.09(+0.47%) |
Jul 27, 2017 | 18.69 | 19.43 | 18.46 | 19.29 | 3,090,381 | +0.65(+3.49%) |
Jul 26, 2017 | 18.47 | 18.81 | 18.14 | 18.64 | 2,671,676 | +0.22(+1.19%) |
Jul 25, 2017 | 17.47 | 18.83 | 17.46 | 18.42 | 3,859,331 | +0.95(+5.44%) |
Jul 24, 2017 | 17.87 | 17.89 | 17.41 | 17.47 | 2,729,917 | -0.48(-2.67%) |
Jul 21, 2017 | 18.05 | 18.10 | 17.67 | 17.95 | 2,742,825 | -0.18(-0.99%) |
Jul 20, 2017 | 18.31 | 18.05 | 18.13 | 1,168,385 | -0.02(-0.11%) | |
Jul 19, 2017 | 17.90 | 18.21 | 17.78 | 18.15 | 1,469,281 | +0.31(+1.74%) |
Jul 18, 2017 | 18.47 | 18.47 | 17.70 | 17.84 | 1,909,752 | -0.63(-3.41%) |
Jul 17, 2017 | 18.33 | 18.85 | 18.33 | 18.47 | 2,305,924 | +0.14(+0.76%) |
Jul 14, 2017 | 18.59 | 18.75 | 18.32 | 18.33 | 1,645,344 | -0.16(-0.87%) |
Jul 13, 2017 | 17.70 | 18.71 | 17.70 | 18.49 | 3,107,078 | +0.87(+4.94%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.48 | 17.62 | 2,083,795 | +0.06(+0.34%) |
Jul 11, 2017 | 17.76 | 17.86 | 17.39 | 17.56 | 2,678,360 | -0.19(-1.07%) |
Jul 10, 2017 | 18.37 | 18.41 | 17.68 | 17.75 | 6,525,173 | -0.66(-3.59%) |
Jul 07, 2017 | 17.94 | 18.54 | 17.78 | 18.41 | 4,320,161 | +0.42(+2.33%) |
Jul 06, 2017 | 18.68 | 18.74 | 17.91 | 17.99 | 3,491,851 | -1.14(-5.96%) |
Jul 05, 2017 | 19.11 | 19.27 | 18.70 | 19.13 | 3,110,182 | +0.05(+0.26%) |
Jul 03, 2017 | 18.67 | 19.28 | 18.58 | 19.08 | 1,237,942 | +0.54(+2.91%) |
Jun 30, 2017 | 18.53 | 18.80 | 18.24 | 18.54 | 1,862,069 | +0.10(+0.54%) |
Jun 29, 2017 | 18.21 | 18.67 | 18.18 | 18.44 | 1,817,165 | +0.25(+1.37%) |
Jun 28, 2017 | 18.31 | 18.50 | 18.13 | 18.19 | 1,781,667 | +0.01(+0.06%) |
Jun 27, 2017 | 18.03 | 18.44 | 18.00 | 18.18 | 2,566,723 | +0.12(+0.66%) |
Jun 26, 2017 | 17.83 | 18.21 | 17.67 | 18.06 | 2,214,207 | +0.30(+1.69%) |
Jun 23, 2017 | 17.80 | 17.76 | 4,060,804 | +0.29(+1.66%) | ||
Jun 22, 2017 | 17.28 | 17.70 | 17.12 | 17.47 | 2,382,624 | +0.20(+1.16%) |
Jun 21, 2017 | 17.57 | 17.75 | 17.23 | 17.27 | 2,911,653 | -0.33(-1.88%) |
Jun 20, 2017 | 18.10 | 18.14 | 17.46 | 17.60 | 2,956,252 | -0.54(-2.98%) |
Jun 19, 2017 | 18.17 | 18.23 | 17.61 | 18.14 | 2,578,396 | +0.05(+0.28%) |
Jun 16, 2017 | 18.26 | 18.30 | 17.73 | 18.09 | 4,449,163 | -0.09(-0.50%) |
Jun 15, 2017 | 18.10 | 18.38 | 17.95 | 18.18 | 4,068,775 | -0.06(-0.33%) |
Jun 14, 2017 | 17.89 | 18.36 | 17.55 | 18.24 | 4,817,667 | +0.28(+1.56%) |
Jun 13, 2017 | 18.22 | 18.31 | 17.62 | 17.96 | 3,604,749 | -0.21(-1.16%) |
Jun 12, 2017 | 17.53 | 18.50 | 17.47 | 18.17 | 7,266,726 | +0.55(+3.12%) |
Jun 09, 2017 | 16.34 | 17.98 | 16.34 | 17.62 | 9,581,037 | +1.27(+7.77%) |
Jun 08, 2017 | 16.55 | 16.98 | 16.19 | 16.35 | 13,494,472 | -1.88(-10.31%) |
Jun 07, 2017 | 18.31 | 18.51 | 17.82 | 18.23 | 4,339,681 | +0.04(+0.22%) |
Jun 06, 2017 | 18.55 | 18.57 | 18.05 | 18.19 | 2,482,809 | -0.41(-2.20%) |
Jun 05, 2017 | 18.97 | 18.97 | 18.44 | 18.60 | 3,633,760 | -0.33(-1.74%) |
Jun 02, 2017 | 19.45 | 19.58 | 18.85 | 18.93 | 3,276,171 | -0.66(-3.37%) |
Jun 01, 2017 | 18.98 | 19.77 | 18.72 | 19.59 | 3,164,266 | +0.72(+3.82%) |
May 31, 2017 | 19.08 | 19.09 | 18.57 | 18.87 | 2,200,844 | -0.14(-0.74%) |
May 30, 2017 | 19.03 | 19.24 | 18.92 | 19.01 | 1,959,525 | -0.06(-0.31%) |
May 26, 2017 | 18.80 | 19.15 | 18.69 | 19.07 | 2,101,858 | +0.25(+1.33%) |
May 25, 2017 | 19.03 | 19.16 | 18.71 | 18.82 | 3,145,480 | +0.02(+0.11%) |
May 24, 2017 | 18.78 | 19.16 | 18.55 | 18.80 | 3,272,293 | -0.01(-0.05%) |
May 23, 2017 | 19.22 | 19.22 | 18.75 | 18.81 | 2,816,636 | -0.33(-1.72%) |
May 22, 2017 | 19.43 | 19.55 | 19.00 | 19.14 | 3,083,536 | -0.31(-1.59%) |
May 19, 2017 | 19.42 | 19.52 | 18.76 | 19.45 | 4,086,401 | +0.05(+0.26%) |
May 18, 2017 | 19.64 | 19.97 | 19.21 | 19.40 | 4,693,729 | -0.20(-1.02%) |
May 17, 2017 | 19.90 | 20.49 | 19.58 | 19.60 | 9,980,192 | -0.86(-4.20%) |
May 16, 2017 | 20.63 | 20.98 | 20.24 | 20.46 | 8,180,347 | -0.49(-2.34%) |
May 15, 2017 | 21.60 | 21.90 | 20.84 | 20.95 | 5,930,764 | -0.66(-3.05%) |
May 12, 2017 | 22.96 | 22.96 | 21.56 | 21.61 | 3,583,265 | -1.40(-6.08%) |
May 11, 2017 | 23.38 | 23.43 | 22.29 | 23.01 | 3,975,807 | -0.68(-2.87%) |
May 10, 2017 | 23.21 | 23.99 | 23.21 | 23.69 | 2,882,205 | +0.45(+1.94%) |
May 09, 2017 | 22.94 | 23.34 | 22.64 | 23.24 | 1,853,238 | -0.03(-0.13%) |
May 08, 2017 | 23.50 | 23.77 | 23.27 | 23.27 | 1,147,186 | -0.32(-1.36%) |
May 05, 2017 | 23.10 | 23.68 | 23.03 | 23.59 | 1,727,512 | +0.55(+2.39%) |
May 04, 2017 | 23.43 | 23.50 | 22.73 | 23.04 | 1,395,364 | -0.41(-1.75%) |
May 03, 2017 | 23.22 | 23.61 | 23.15 | 23.45 | 1,575,492 | +0.17(+0.73%) |
May 02, 2017 | 22.90 | 23.39 | 22.73 | 23.28 | 2,016,523 | +0.46(+2.02%) |
May 01, 2017 | 22.97 | 22.98 | 22.58 | 22.82 | 2,171,612 | -0.06(-0.26%) |
Apr 28, 2017 | 23.23 | 23.26 | 22.75 | 22.88 | 1,770,496 | -0.27(-1.17%) |
Apr 27, 2017 | 23.72 | 23.93 | 23.09 | 23.15 | 1,755,803 | -0.55(-2.32%) |
Apr 26, 2017 | 23.38 | 23.86 | 23.28 | 23.70 | 2,025,523 | +0.39(+1.67%) |
Apr 25, 2017 | 23.55 | 23.60 | 23.03 | 23.31 | 1,383,263 | -0.13(-0.55%) |
Apr 24, 2017 | 23.61 | 23.62 | 23.02 | 23.44 | 2,197,396 | +0.20(+0.86%) |
Apr 21, 2017 | 23.56 | 23.57 | 22.99 | 23.24 | 1,908,375 | -0.25(-1.06%) |
Apr 20, 2017 | 23.29 | 23.78 | 23.28 | 23.49 | 2,530,314 | +0.36(+1.56%) |
Apr 19, 2017 | 22.85 | 23.45 | 22.85 | 23.13 | 1,620,525 | +0.34(+1.49%) |
Apr 18, 2017 | 22.66 | 22.88 | 22.42 | 22.79 | 1,735,416 | +0.07(+0.31%) |
Apr 17, 2017 | 22.48 | 22.89 | 22.40 | 22.72 | 2,667,734 | +0.30(+1.34%) |
Apr 13, 2017 | 22.86 | 22.99 | 22.38 | 22.42 | 2,454,002 | -0.43(-1.88%) |
Apr 12, 2017 | 23.03 | 22.60 | 22.85 | 2,281,787 | +0.03(+0.13%) | |
Apr 11, 2017 | 22.41 | 22.83 | 22.25 | 22.82 | 2,432,990 | +0.43(+1.92%) |
Apr 10, 2017 | 22.44 | 22.92 | 22.23 | 22.39 | 2,632,345 | +0.06(+0.27%) |
Apr 07, 2017 | 22.22 | 22.50 | 22.14 | 22.33 | 1,906,350 | +0.02(+0.09%) |
Apr 06, 2017 | 22.24 | 22.84 | 22.16 | 22.31 | 2,357,855 | +0.30(+1.36%) |
Apr 05, 2017 | 22.62 | 22.98 | 21.83 | 22.01 | 4,309,932 | -0.48(-2.13%) |
Apr 04, 2017 | 22.04 | 22.77 | 21.96 | 22.49 | 8,261,267 | -0.71(-3.06%) |
Apr 03, 2017 | 23.77 | 23.93 | 22.87 | 23.20 | 5,162,758 | -0.56(-2.36%) |
Mar 31, 2017 | 24.40 | 24.56 | 23.53 | 23.76 | 5,421,852 | -0.70(-2.86%) |
Mar 30, 2017 | 24.15 | 24.65 | 24.11 | 24.46 | 4,427,000 | +0.05(+0.20%) |
Mar 29, 2017 | 23.41 | 24.53 | 23.22 | 24.41 | 3,514,174 | +1.06(+4.54%) |
Mar 28, 2017 | 23.21 | 23.39 | 22.68 | 23.35 | 2,732,717 | +0.14(+0.60%) |
Mar 27, 2017 | 22.68 | 23.45 | 22.53 | 23.21 | 2,979,069 | +0.27(+1.18%) |
Mar 24, 2017 | 22.97 | 22.97 | 22.64 | 22.94 | 2,438,151 | -0.06(-0.26%) |
Mar 23, 2017 | 22.80 | 23.21 | 22.70 | 23.00 | 2,592,629 | +0.29(+1.28%) |
Mar 22, 2017 | 22.82 | 22.85 | 22.05 | 22.71 | 3,240,114 | +0.13(+0.58%) |
Mar 21, 2017 | 23.26 | 23.26 | 22.16 | 22.58 | 3,996,165 | -0.60(-2.59%) |
Mar 20, 2017 | 23.75 | 23.77 | 22.96 | 23.18 | 3,807,195 | -0.43(-1.82%) |
Mar 17, 2017 | 24.12 | 24.17 | 23.38 | 23.61 | 20,374,386 | -0.36(-1.50%) |
Mar 16, 2017 | 24.07 | 24.26 | 23.71 | 23.97 | 2,798,805 | -0.12(-0.50%) |
Mar 15, 2017 | 23.97 | 24.16 | 23.44 | 24.09 | 3,466,861 | +0.23(+0.96%) |
Mar 14, 2017 | 23.96 | 24.30 | 23.62 | 23.86 | 3,755,124 | -0.35(-1.45%) |
Mar 13, 2017 | 25.07 | 25.20 | 24.15 | 24.21 | 4,575,084 | -0.96(-3.81%) |
Mar 10, 2017 | 24.79 | 25.26 | 24.60 | 25.17 | 2,715,525 | +0.45(+1.82%) |
Mar 09, 2017 | 24.79 | 25.07 | 24.55 | 24.72 | 4,480,964 | -0.03(-0.12%) |
Mar 08, 2017 | 23.39 | 24.85 | 22.90 | 24.75 | 14,813,225 | -0.66(-2.60%) |
Mar 07, 2017 | 25.59 | 25.97 | 25.37 | 25.41 | 4,670,241 | -0.27(-1.05%) |
Mar 06, 2017 | 25.85 | 26.23 | 25.47 | 25.68 | 3,499,279 | -0.38(-1.46%) |
Mar 03, 2017 | 26.85 | 26.97 | 25.86 | 26.06 | 2,761,535 | -0.87(-3.23%) |
Mar 02, 2017 | 25.55 | 27.07 | 25.52 | 26.93 | 3,634,343 | +1.45(+5.69%) |
Mar 01, 2017 | 26.12 | 26.32 | 25.01 | 25.48 | 4,007,163 | -0.55(-2.11%) |
Feb 28, 2017 | 26.56 | 26.70 | 25.78 | 26.03 | 3,290,235 | -0.76(-2.84%) |
Feb 27, 2017 | 26.22 | 26.89 | 26.00 | 26.79 | 3,328,406 | -0.09(-0.33%) |
Feb 24, 2017 | 26.25 | 27.47 | 26.25 | 26.88 | 3,139,107 | +0.58(+2.21%) |
Feb 23, 2017 | 27.46 | 27.64 | 26.25 | 26.30 | 4,129,746 | -1.43(-5.16%) |
Feb 22, 2017 | 27.68 | 27.86 | 27.27 | 27.73 | 1,874,725 | +0.08(+0.29%) |
Feb 21, 2017 | 27.71 | 27.86 | 27.47 | 27.65 | 1,388,326 | +0.17(+0.62%) |
Feb 17, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.56(+2.08%) | |
Feb 16, 2017 | 27.29 | 27.58 | 26.80 | 26.92 | 2,447,730 | -0.40(-1.46%) |
Feb 15, 2017 | 27.56 | 27.71 | 27.15 | 27.32 | 2,215,340 | -0.29(-1.05%) |
Feb 14, 2017 | 26.95 | 27.70 | 26.78 | 27.61 | 2,243,458 | +0.52(+1.92%) |
Feb 13, 2017 | 27.55 | 27.59 | 27.06 | 27.09 | 1,420,341 | -0.35(-1.28%) |
Feb 10, 2017 | 26.95 | 27.59 | 26.76 | 27.44 | 2,185,297 | +0.57(+2.12%) |
Feb 09, 2017 | 26.57 | 27.21 | 26.57 | 26.87 | 1,852,077 | +0.21(+0.79%) |
Feb 08, 2017 | 25.73 | 26.83 | 25.43 | 26.66 | 2,228,064 | +0.67(+2.58%) |
Feb 07, 2017 | 26.34 | 26.41 | 25.67 | 25.99 | 1,106,472 | -0.20(-0.76%) |
Feb 06, 2017 | 26.28 | 26.63 | 26.00 | 26.19 | 1,186,402 | -0.13(-0.49%) |
Feb 03, 2017 | 26.26 | 26.70 | 25.96 | 26.32 | 1,241,168 | +0.09(+0.34%) |
Feb 02, 2017 | 25.45 | 26.68 | 25.45 | 26.23 | 2,333,938 | +0.00(+0.00%) |