Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.27(-0.64%) | |
Dec 28, 2017 | 42.44 | 42.74 | 42.01 | 42.23 | 472,939 | -0.07(-0.17%) |
Dec 27, 2017 | 41.97 | 42.59 | 41.86 | 42.30 | 481,359 | +0.18(+0.43%) |
Dec 26, 2017 | 41.50 | 42.37 | 41.38 | 42.12 | 1,229,143 | +0.21(+0.50%) |
Dec 22, 2017 | 42.90 | 43.00 | 41.84 | 41.91 | 761,006 | -1.13(-2.63%) |
Dec 21, 2017 | 43.51 | 43.71 | 42.95 | 43.04 | 567,118 | -0.28(-0.65%) |
Dec 20, 2017 | 43.83 | 43.83 | 42.95 | 43.32 | 735,122 | -0.23(-0.53%) |
Dec 19, 2017 | 43.72 | 44.00 | 43.34 | 43.55 | 1,109,029 | -0.26(-0.59%) |
Dec 18, 2017 | 43.00 | 44.14 | 42.91 | 43.81 | 1,676,273 | +1.38(+3.25%) |
Dec 15, 2017 | 42.28 | 42.83 | 42.16 | 42.43 | 1,035,354 | +0.26(+0.62%) |
Dec 14, 2017 | 42.29 | 42.63 | 41.95 | 42.17 | 843,653 | -0.13(-0.31%) |
Dec 13, 2017 | 41.69 | 42.41 | 41.69 | 42.30 | 942,895 | +0.80(+1.93%) |
Dec 12, 2017 | 41.35 | 42.12 | 41.35 | 41.50 | 1,158,037 | +0.25(+0.61%) |
Dec 11, 2017 | 40.65 | 41.71 | 40.65 | 41.25 | 1,294,109 | +0.78(+1.93%) |
Dec 08, 2017 | 40.49 | 41.71 | 40.36 | 40.47 | 1,792,658 | +0.00(+0.00%) |
Dec 07, 2017 | 40.31 | 41.56 | 40.05 | 2,868,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.83 | 42.91 | 41.86 | 41.88 | 1,428,178 | +0.00(+0.00%) |
Dec 05, 2017 | 42.95 | 43.72 | 42.76 | 1,662,098 | +0.00(+0.00%) | |
Dec 04, 2017 | 44.10 | 44.26 | 42.37 | 43.05 | 1,194,377 | -0.84(-1.91%) |
Dec 01, 2017 | 44.25 | 44.55 | 43.20 | 43.89 | 1,557,896 | -0.66(-1.48%) |
Nov 30, 2017 | 45.50 | 45.66 | 44.44 | 44.55 | 1,505,809 | -0.65(-1.44%) |
Nov 29, 2017 | 47.35 | 47.75 | 45.00 | 45.20 | 1,469,804 | -2.24(-4.72%) |
Nov 28, 2017 | 47.39 | 47.78 | 46.80 | 47.44 | 1,144,798 | +0.05(+0.11%) |
Nov 27, 2017 | 47.58 | 48.40 | 47.09 | 47.39 | 1,273,067 | -0.19(-0.40%) |
Nov 24, 2017 | 47.22 | 47.88 | 46.86 | 47.58 | 373,843 | +0.40(+0.85%) |
Nov 22, 2017 | 46.97 | 47.28 | 46.53 | 47.18 | 697,217 | +0.21(+0.45%) |
Nov 21, 2017 | 46.92 | 47.84 | 45.77 | 46.97 | 1,231,792 | -0.21(-0.45%) |
Nov 20, 2017 | 46.90 | 47.86 | 46.83 | 47.18 | 980,485 | +0.36(+0.77%) |
Nov 17, 2017 | 45.97 | 46.97 | 45.70 | 46.82 | 913,257 | +0.49(+1.06%) |
Nov 16, 2017 | 45.66 | 46.66 | 45.30 | 46.33 | 1,024,960 | +0.74(+1.62%) |
Nov 15, 2017 | 45.62 | 46.01 | 44.92 | 45.59 | 1,206,683 | -0.32(-0.70%) |
Nov 14, 2017 | 45.49 | 46.29 | 45.23 | 45.91 | 710,499 | +0.01(+0.02%) |
Nov 13, 2017 | 46.00 | 46.35 | 45.10 | 45.90 | 1,227,174 | -0.08(-0.17%) |
Nov 10, 2017 | 45.23 | 46.01 | 44.52 | 45.98 | 1,498,026 | +0.43(+0.94%) |
Nov 09, 2017 | 44.87 | 45.67 | 44.27 | 45.55 | 1,245,470 | +0.44(+0.98%) |
Nov 08, 2017 | 44.50 | 45.12 | 44.46 | 45.11 | 1,311,740 | +0.42(+0.94%) |
Nov 07, 2017 | 45.49 | 45.88 | 44.63 | 44.69 | 1,571,658 | -0.96(-2.10%) |
Nov 06, 2017 | 46.01 | 46.20 | 45.54 | 45.65 | 1,353,456 | -0.42(-0.91%) |
Nov 03, 2017 | 46.11 | 46.55 | 45.25 | 46.07 | 1,662,152 | +0.09(+0.20%) |
Nov 02, 2017 | 46.90 | 47.78 | 45.02 | 45.98 | 5,082,520 | -0.05(-0.11%) |
Nov 01, 2017 | 47.22 | 48.17 | 45.95 | 46.03 | 3,911,666 | -0.69(-1.48%) |
Oct 31, 2017 | 46.97 | 47.19 | 46.30 | 46.72 | 1,824,681 | -0.43(-0.91%) |
Oct 30, 2017 | 45.40 | 47.20 | 45.29 | 47.15 | 2,100,886 | +1.75(+3.85%) |
Oct 27, 2017 | 45.18 | 46.10 | 45.08 | 45.40 | 1,682,711 | +0.40(+0.89%) |
Oct 26, 2017 | 44.45 | 45.16 | 44.00 | 45.00 | 961,462 | +0.98(+2.23%) |
Oct 25, 2017 | 43.69 | 44.55 | 43.34 | 44.02 | 1,296,376 | +0.34(+0.78%) |
Oct 24, 2017 | 43.92 | 44.10 | 43.50 | 43.68 | 881,547 | +0.08(+0.18%) |
Oct 23, 2017 | 44.52 | 44.52 | 43.60 | 43.60 | 1,422,456 | -0.92(-2.07%) |
Oct 20, 2017 | 44.96 | 44.97 | 44.42 | 44.52 | 616,520 | +0.08(+0.18%) |
Oct 19, 2017 | 44.16 | 44.56 | 43.46 | 44.44 | 908,477 | -0.14(-0.31%) |
Oct 18, 2017 | 43.86 | 44.90 | 43.76 | 44.58 | 1,643,612 | +1.38(+3.19%) |
Oct 17, 2017 | 43.36 | 43.68 | 42.99 | 43.20 | 648,078 | -0.32(-0.74%) |
Oct 16, 2017 | 43.91 | 43.98 | 43.32 | 43.52 | 687,682 | -0.13(-0.30%) |
Oct 13, 2017 | 43.73 | 44.25 | 43.73 | 43.65 | 1,129,593 | -0.10(-0.23%) |
Oct 12, 2017 | 43.92 | 43.97 | 43.53 | 43.75 | 1,153,125 | -0.23(-0.52%) |
Oct 11, 2017 | 44.34 | 44.48 | 43.50 | 43.98 | 1,540,018 | -0.42(-0.95%) |
Oct 10, 2017 | 45.55 | 45.82 | 43.90 | 44.40 | 1,898,222 | -1.23(-2.70%) |
Oct 09, 2017 | 45.28 | 46.15 | 44.70 | 45.63 | 1,388,717 | -1.10(-2.35%) |
Oct 06, 2017 | 46.10 | 46.76 | 45.88 | 46.73 | 1,169,278 | +0.34(+0.73%) |
Oct 05, 2017 | 46.05 | 46.43 | 45.70 | 46.39 | 863,247 | +0.32(+0.69%) |
Oct 04, 2017 | 45.63 | 46.16 | 45.05 | 46.07 | 1,489,915 | +0.27(+0.59%) |
Oct 03, 2017 | 44.21 | 45.89 | 44.08 | 45.80 | 2,152,941 | +1.71(+3.88%) |
Oct 02, 2017 | 43.80 | 44.81 | 43.58 | 44.09 | 1,864,486 | +0.79(+1.82%) |
Sep 29, 2017 | 42.62 | 43.42 | 42.59 | 43.30 | 898,853 | +0.64(+1.50%) |
Sep 28, 2017 | 42.38 | 42.89 | 42.30 | 42.66 | 1,622,303 | -0.04(-0.09%) |
Sep 27, 2017 | 42.09 | 42.79 | 41.80 | 42.70 | 1,471,618 | +0.98(+2.35%) |
Sep 26, 2017 | 42.11 | 42.42 | 41.68 | 41.72 | 1,087,178 | -0.18(-0.43%) |
Sep 25, 2017 | 43.03 | 43.13 | 41.32 | 41.90 | 2,026,892 | -1.52(-3.50%) |
Sep 22, 2017 | 43.69 | 44.00 | 43.24 | 43.42 | 1,056,873 | -0.19(-0.44%) |
Sep 21, 2017 | 44.07 | 44.07 | 43.05 | 43.61 | 769,355 | -0.56(-1.27%) |
Sep 20, 2017 | 43.78 | 44.24 | 43.44 | 44.17 | 940,087 | +0.32(+0.73%) |
Sep 19, 2017 | 43.50 | 44.07 | 43.04 | 43.85 | 859,142 | +0.35(+0.80%) |
Sep 18, 2017 | 43.80 | 44.23 | 43.35 | 43.50 | 1,261,139 | -0.07(-0.16%) |
Sep 15, 2017 | 42.91 | 43.70 | 42.76 | 43.57 | 4,243,413 | +0.66(+1.54%) |
Sep 14, 2017 | 42.75 | 43.03 | 42.52 | 42.91 | 1,190,931 | -0.04(-0.09%) |
Sep 13, 2017 | 43.80 | 43.80 | 42.62 | 42.95 | 1,908,324 | -0.90(-2.05%) |
Sep 12, 2017 | 43.74 | 44.03 | 43.51 | 43.85 | 1,295,504 | +0.15(+0.34%) |
Sep 11, 2017 | 43.61 | 43.79 | 42.84 | 43.70 | 3,123,710 | -0.05(-0.11%) |
Sep 08, 2017 | 43.51 | 44.25 | 43.41 | 43.75 | 1,227,068 | +0.01(+0.02%) |
Sep 07, 2017 | 42.93 | 44.18 | 42.87 | 43.74 | 1,622,847 | +0.70(+1.63%) |
Sep 06, 2017 | 43.22 | 43.40 | 42.50 | 43.04 | 1,062,768 | +0.00(+0.00%) |
Sep 05, 2017 | 42.67 | 43.15 | 42.28 | 43.04 | 1,258,915 | +0.06(+0.14%) |
Sep 01, 2017 | 42.68 | 43.43 | 42.31 | 42.98 | 1,335,111 | +0.38(+0.89%) |
Aug 31, 2017 | 42.97 | 43.71 | 42.33 | 42.60 | 2,126,362 | -0.30(-0.70%) |
Aug 30, 2017 | 42.27 | 42.97 | 42.18 | 42.90 | 1,288,815 | +0.58(+1.37%) |
Aug 29, 2017 | 41.62 | 42.39 | 41.61 | 42.32 | 1,235,274 | +0.18(+0.43%) |
Aug 28, 2017 | 42.29 | 42.38 | 42.04 | 42.14 | 971,348 | +0.00(+0.00%) |
Aug 25, 2017 | 42.14 | 42.32 | 41.79 | 42.14 | 1,377,551 | +0.39(+0.93%) |
Aug 24, 2017 | 42.33 | 42.44 | 41.58 | 41.75 | 1,494,899 | -0.37(-0.88%) |
Aug 23, 2017 | 41.69 | 42.34 | 41.53 | 42.12 | 1,509,718 | +0.25(+0.60%) |
Aug 22, 2017 | 41.30 | 41.94 | 41.30 | 41.87 | 1,473,275 | +0.41(+0.99%) |
Aug 21, 2017 | 41.85 | 41.93 | 41.03 | 41.46 | 1,323,965 | -0.35(-0.84%) |
Aug 18, 2017 | 41.27 | 41.83 | 40.90 | 41.81 | 1,489,886 | +0.38(+0.92%) |
Aug 17, 2017 | 41.67 | 42.26 | 41.39 | 41.43 | 1,537,439 | -0.55(-1.31%) |
Aug 16, 2017 | 41.81 | 42.48 | 41.48 | 41.98 | 1,659,979 | +0.42(+1.01%) |
Aug 15, 2017 | 42.44 | 42.44 | 41.31 | 41.56 | 2,473,392 | -0.97(-2.28%) |
Aug 14, 2017 | 42.41 | 42.97 | 42.12 | 42.53 | 2,422,269 | +0.50(+1.19%) |
Aug 11, 2017 | 40.90 | 42.18 | 40.70 | 42.03 | 3,520,108 | +1.10(+2.69%) |
Aug 10, 2017 | 41.36 | 41.50 | 40.76 | 40.93 | 2,623,825 | -0.62(-1.49%) |
Aug 09, 2017 | 41.33 | 42.19 | 40.82 | 41.55 | 2,834,259 | -0.14(-0.34%) |
Aug 08, 2017 | 41.23 | 42.33 | 41.14 | 41.69 | 3,758,766 | -0.04(-0.10%) |
Aug 07, 2017 | 40.15 | 42.16 | 39.57 | 41.73 | 7,590,833 | +1.68(+4.19%) |
Aug 04, 2017 | 38.07 | 40.46 | 37.85 | 40.05 | 16,906,184 | +8.68(+27.67%) |
Aug 03, 2017 | 32.27 | 32.75 | 31.15 | 31.37 | 6,328,899 | -0.88(-2.73%) |
Aug 02, 2017 | 33.20 | 33.31 | 32.00 | 32.25 | 2,791,034 | -0.97(-2.92%) |
Aug 01, 2017 | 32.70 | 33.45 | 32.61 | 33.22 | 1,936,988 | +0.69(+2.12%) |
Jul 31, 2017 | 33.01 | 33.07 | 32.31 | 32.53 | 2,055,484 | -0.49(-1.48%) |
Jul 28, 2017 | 32.55 | 33.32 | 32.40 | 33.02 | 1,698,832 | +0.26(+0.79%) |
Jul 27, 2017 | 32.48 | 32.89 | 31.94 | 32.76 | 2,466,868 | +0.31(+0.96%) |
Jul 26, 2017 | 31.99 | 32.46 | 31.85 | 32.45 | 1,208,160 | +0.45(+1.41%) |
Jul 25, 2017 | 31.70 | 32.32 | 31.50 | 32.00 | 1,333,593 | +0.27(+0.85%) |
Jul 24, 2017 | 32.20 | 32.45 | 31.72 | 31.73 | 1,398,375 | -0.38(-1.18%) |
Jul 21, 2017 | 32.43 | 32.43 | 31.75 | 32.11 | 1,316,883 | -0.29(-0.90%) |
Jul 20, 2017 | 32.91 | 32.19 | 32.40 | 1,966,704 | -0.48(-1.46%) | |
Jul 19, 2017 | 32.93 | 33.14 | 32.46 | 32.88 | 1,518,548 | -0.05(-0.15%) |
Jul 18, 2017 | 31.65 | 32.98 | 31.42 | 32.93 | 1,926,841 | +1.14(+3.59%) |
Jul 17, 2017 | 31.97 | 32.22 | 31.57 | 31.79 | 1,094,522 | -0.10(-0.31%) |
Jul 14, 2017 | 31.53 | 32.36 | 31.53 | 31.89 | 1,096,340 | +0.40(+1.27%) |
Jul 13, 2017 | 32.07 | 32.07 | 31.46 | 31.49 | 1,432,113 | -0.52(-1.62%) |
Jul 12, 2017 | 31.45 | 32.14 | 31.35 | 32.01 | 1,908,906 | +0.90(+2.89%) |
Jul 11, 2017 | 30.11 | 31.48 | 30.03 | 31.11 | 5,075,411 | +0.95(+3.15%) |
Jul 10, 2017 | 29.55 | 30.16 | 29.37 | 30.16 | 2,310,832 | +0.61(+2.06%) |
Jul 07, 2017 | 29.41 | 29.74 | 29.30 | 29.55 | 1,354,946 | +0.22(+0.75%) |
Jul 06, 2017 | 29.98 | 30.06 | 29.31 | 29.33 | 1,504,554 | -0.96(-3.17%) |
Jul 05, 2017 | 30.03 | 30.52 | 29.92 | 30.29 | 1,738,814 | +0.22(+0.73%) |
Jul 03, 2017 | 30.01 | 30.35 | 29.78 | 30.07 | 925,719 | +0.05(+0.17%) |
Jun 30, 2017 | 29.92 | 30.38 | 29.70 | 30.02 | 1,311,805 | +0.13(+0.43%) |
Jun 29, 2017 | 30.00 | 30.58 | 29.55 | 29.89 | 2,297,852 | -0.26(-0.86%) |
Jun 28, 2017 | 29.72 | 30.36 | 29.42 | 30.15 | 2,521,079 | +0.75(+2.55%) |
Jun 27, 2017 | 30.00 | 30.20 | 29.38 | 29.40 | 2,023,858 | -0.63(-2.10%) |
Jun 26, 2017 | 30.80 | 30.93 | 29.82 | 30.03 | 2,933,296 | -0.85(-2.75%) |
Jun 23, 2017 | 29.90 | 31.05 | 29.52 | 30.88 | 9,222,368 | +0.92(+3.07%) |
Jun 22, 2017 | 29.33 | 30.61 | 29.30 | 29.96 | 2,935,633 | +0.60(+2.04%) |
Jun 21, 2017 | 29.57 | 29.59 | 28.98 | 29.36 | 2,715,508 | -0.08(-0.27%) |
Jun 20, 2017 | 30.27 | 30.62 | 29.36 | 29.44 | 1,923,810 | -0.84(-2.77%) |
Jun 19, 2017 | 30.28 | 30.72 | 30.08 | 30.28 | 1,832,217 | +0.13(+0.43%) |
Jun 16, 2017 | 30.77 | 30.91 | 29.75 | 30.15 | 7,210,961 | -0.48(-1.57%) |
Jun 15, 2017 | 30.05 | 30.70 | 29.73 | 30.63 | 2,227,221 | +0.08(+0.26%) |
Jun 14, 2017 | 30.82 | 31.23 | 30.24 | 30.55 | 2,068,821 | -0.17(-0.55%) |
Jun 13, 2017 | 30.75 | 31.03 | 30.52 | 30.72 | 3,839,886 | +0.00(+0.00%) |
Jun 12, 2017 | 29.61 | 30.78 | 29.09 | 30.72 | 3,262,230 | +0.92(+3.09%) |
Jun 09, 2017 | 30.43 | 30.86 | 29.38 | 29.80 | 3,447,295 | -0.63(-2.07%) |
Jun 08, 2017 | 30.21 | 30.43 | 30.09 | 30.43 | 1,887,645 | +0.22(+0.73%) |
Jun 07, 2017 | 29.75 | 30.39 | 29.72 | 30.21 | 2,081,792 | +0.61(+2.06%) |
Jun 06, 2017 | 29.99 | 30.12 | 29.59 | 29.60 | 2,954,957 | -0.49(-1.63%) |
Jun 05, 2017 | 29.63 | 30.21 | 29.16 | 30.09 | 4,080,323 | +1.30(+4.52%) |
Jun 02, 2017 | 28.81 | 28.91 | 28.55 | 28.79 | 1,977,510 | -0.04(-0.14%) |
Jun 01, 2017 | 27.84 | 29.00 | 27.80 | 28.83 | 3,492,429 | +0.91(+3.26%) |
May 31, 2017 | 27.85 | 28.09 | 27.48 | 27.92 | 2,010,517 | +0.19(+0.69%) |
May 30, 2017 | 27.65 | 27.84 | 27.46 | 27.73 | 1,541,750 | +0.08(+0.29%) |
May 26, 2017 | 28.03 | 28.11 | 27.46 | 27.65 | 2,666,227 | -0.42(-1.50%) |
May 25, 2017 | 27.85 | 28.38 | 27.83 | 28.07 | 2,657,716 | +0.29(+1.04%) |
May 24, 2017 | 27.75 | 27.89 | 27.21 | 27.78 | 3,388,335 | +0.00(+0.00%) |
May 23, 2017 | 28.14 | 28.29 | 27.59 | 27.78 | 2,754,566 | -0.51(-1.80%) |
May 22, 2017 | 27.95 | 28.34 | 27.86 | 28.29 | 2,006,794 | +0.45(+1.62%) |
May 19, 2017 | 28.25 | 28.26 | 27.83 | 27.84 | 2,731,369 | -0.15(-0.54%) |
May 18, 2017 | 27.41 | 28.12 | 27.11 | 27.99 | 3,265,230 | +0.61(+2.23%) |
May 17, 2017 | 28.24 | 28.35 | 27.33 | 27.38 | 3,610,380 | -1.14(-4.00%) |
May 16, 2017 | 28.90 | 29.00 | 28.48 | 28.52 | 3,211,820 | -0.49(-1.69%) |
May 15, 2017 | 28.76 | 29.15 | 28.43 | 29.01 | 3,738,178 | +0.31(+1.08%) |
May 12, 2017 | 28.93 | 29.37 | 28.58 | 28.70 | 4,744,223 | -0.60(-2.05%) |
May 11, 2017 | 29.11 | 29.69 | 28.00 | 29.30 | 13,753,171 | +0.97(+3.42%) |
May 10, 2017 | 27.91 | 29.24 | 26.93 | 28.33 | 47,146,716 | -6.37(-18.36%) |
May 09, 2017 | 35.66 | 36.00 | 34.15 | 34.70 | 11,616,164 | -1.00(-2.80%) |
May 08, 2017 | 35.67 | 36.20 | 35.55 | 35.70 | 3,262,549 | +0.02(+0.06%) |
May 05, 2017 | 35.36 | 35.70 | 35.30 | 35.68 | 1,349,525 | +0.38(+1.08%) |
May 04, 2017 | 35.28 | 35.70 | 35.09 | 35.30 | 1,375,681 | +0.10(+0.28%) |
May 03, 2017 | 35.70 | 35.98 | 35.18 | 35.20 | 1,686,292 | -0.78(-2.17%) |
May 02, 2017 | 36.01 | 36.25 | 35.63 | 35.98 | 2,512,862 | +0.26(+0.73%) |
May 01, 2017 | 35.52 | 35.91 | 35.22 | 35.72 | 1,963,828 | +0.31(+0.88%) |
Apr 28, 2017 | 36.07 | 36.10 | 35.30 | 35.41 | 1,997,767 | -0.60(-1.67%) |
Apr 27, 2017 | 34.84 | 36.16 | 34.79 | 36.01 | 3,033,050 | +1.43(+4.14%) |
Apr 26, 2017 | 34.22 | 34.64 | 33.94 | 34.58 | 1,205,125 | +0.37(+1.08%) |
Apr 25, 2017 | 33.97 | 34.55 | 33.82 | 34.21 | 1,288,881 | +0.32(+0.94%) |
Apr 24, 2017 | 33.88 | 34.17 | 33.58 | 33.89 | 2,482,856 | +0.40(+1.19%) |
Apr 21, 2017 | 33.48 | 33.86 | 33.34 | 33.49 | 1,476,369 | +0.06(+0.18%) |
Apr 20, 2017 | 33.06 | 33.50 | 32.91 | 33.43 | 1,743,608 | +0.60(+1.83%) |
Apr 19, 2017 | 32.95 | 32.96 | 32.59 | 32.83 | 1,597,174 | -0.03(-0.09%) |
Apr 18, 2017 | 32.50 | 32.95 | 32.21 | 32.86 | 998,447 | +0.17(+0.52%) |
Apr 17, 2017 | 32.00 | 32.72 | 31.61 | 32.69 | 1,567,859 | +0.66(+2.06%) |
Apr 13, 2017 | 32.23 | 32.50 | 31.92 | 32.03 | 1,768,903 | -0.13(-0.40%) |
Apr 12, 2017 | 33.30 | 33.49 | 32.08 | 32.16 | 2,942,510 | -1.21(-3.63%) |
Apr 11, 2017 | 33.85 | 34.00 | 33.17 | 33.37 | 3,727,619 | +0.63(+1.92%) |
Apr 10, 2017 | 33.22 | 33.26 | 32.69 | 32.74 | 1,471,226 | -0.49(-1.47%) |
Apr 07, 2017 | 33.38 | 33.49 | 32.81 | 33.23 | 1,898,392 | -0.20(-0.60%) |
Apr 06, 2017 | 33.26 | 33.62 | 32.83 | 33.43 | 2,116,045 | +0.21(+0.63%) |
Apr 05, 2017 | 33.12 | 34.14 | 32.61 | 33.22 | 4,024,165 | +0.37(+1.13%) |
Apr 04, 2017 | 32.60 | 33.12 | 32.10 | 32.85 | 2,031,766 | +0.22(+0.67%) |
Apr 03, 2017 | 32.90 | 32.93 | 32.23 | 32.63 | 2,504,149 | -0.12(-0.37%) |
Mar 31, 2017 | 32.54 | 32.87 | 32.20 | 32.75 | 1,644,072 | +0.23(+0.71%) |
Mar 30, 2017 | 32.84 | 33.02 | 32.31 | 32.52 | 1,540,336 | -0.26(-0.79%) |
Mar 29, 2017 | 32.00 | 32.99 | 31.96 | 32.78 | 2,794,018 | +0.97(+3.05%) |
Mar 28, 2017 | 32.34 | 32.34 | 31.68 | 31.81 | 2,467,938 | -0.62(-1.91%) |
Mar 27, 2017 | 32.09 | 32.64 | 31.60 | 32.43 | 2,434,806 | -0.05(-0.15%) |
Mar 24, 2017 | 32.85 | 33.25 | 32.33 | 32.48 | 2,624,177 | -0.29(-0.88%) |
Mar 23, 2017 | 33.56 | 33.56 | 32.54 | 32.77 | 2,563,657 | -0.73(-2.18%) |
Mar 22, 2017 | 33.59 | 33.98 | 33.09 | 33.50 | 2,144,322 | -0.12(-0.36%) |
Mar 21, 2017 | 34.68 | 35.03 | 33.46 | 33.62 | 2,569,245 | -1.03(-2.97%) |
Mar 20, 2017 | 34.17 | 34.72 | 34.10 | 34.65 | 1,307,383 | +0.54(+1.58%) |
Mar 17, 2017 | 34.23 | 34.45 | 33.90 | 34.11 | 1,236,766 | -0.16(-0.47%) |
Mar 16, 2017 | 34.26 | 34.70 | 33.98 | 34.27 | 979,102 | +0.11(+0.32%) |
Mar 15, 2017 | 33.77 | 34.34 | 33.35 | 34.16 | 2,289,372 | +0.39(+1.15%) |
Mar 14, 2017 | 34.67 | 34.88 | 33.61 | 33.77 | 1,515,234 | -0.81(-2.34%) |
Mar 13, 2017 | 34.54 | 34.73 | 34.29 | 34.58 | 1,522,562 | +0.06(+0.17%) |
Mar 10, 2017 | 34.51 | 34.74 | 34.01 | 34.52 | 1,897,630 | +0.14(+0.41%) |
Mar 09, 2017 | 33.53 | 34.67 | 33.26 | 34.38 | 4,637,769 | +0.85(+2.54%) |
Mar 08, 2017 | 33.69 | 33.98 | 33.39 | 33.53 | 1,207,096 | -0.19(-0.56%) |
Mar 07, 2017 | 33.31 | 34.16 | 33.27 | 33.72 | 1,729,149 | +0.20(+0.60%) |
Mar 06, 2017 | 33.22 | 33.77 | 33.17 | 33.52 | 1,932,292 | +0.15(+0.45%) |
Mar 03, 2017 | 33.88 | 34.08 | 33.34 | 33.37 | 2,230,211 | -0.63(-1.85%) |
Mar 02, 2017 | 34.45 | 34.84 | 33.92 | 34.00 | 1,858,097 | -0.66(-1.90%) |
Mar 01, 2017 | 33.91 | 34.88 | 33.91 | 34.66 | 2,741,761 | +0.96(+2.85%) |
Feb 28, 2017 | 33.85 | 34.35 | 33.68 | 33.70 | 2,518,760 | -0.37(-1.09%) |
Feb 27, 2017 | 33.48 | 34.54 | 33.46 | 34.07 | 2,677,252 | +0.61(+1.82%) |
Feb 24, 2017 | 33.11 | 33.74 | 32.97 | 33.46 | 2,620,263 | -0.01(-0.03%) |
Feb 23, 2017 | 34.14 | 34.15 | 32.99 | 33.47 | 4,810,510 | -0.62(-1.82%) |
Feb 22, 2017 | 33.99 | 34.80 | 33.81 | 34.09 | 2,760,673 | -0.34(-0.99%) |
Feb 21, 2017 | 34.68 | 35.05 | 34.27 | 34.43 | 2,279,962 | -0.24(-0.69%) |
Feb 17, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 35.69 | 35.88 | 34.61 | 34.77 | 4,571,237 | -0.86(-2.41%) |
Feb 15, 2017 | 36.00 | 36.75 | 35.48 | 35.63 | 3,086,182 | -0.22(-0.61%) |
Feb 14, 2017 | 35.53 | 36.60 | 35.39 | 35.85 | 4,090,500 | +0.31(+0.87%) |
Feb 13, 2017 | 35.74 | 36.44 | 35.16 | 35.54 | 6,013,145 | -0.29(-0.81%) |
Feb 10, 2017 | 37.53 | 38.42 | 35.70 | 35.83 | 16,022,030 | -5.66(-13.64%) |
Feb 09, 2017 | 41.41 | 41.74 | 40.76 | 41.49 | 4,671,296 | +0.08(+0.19%) |
Feb 08, 2017 | 41.69 | 41.75 | 40.87 | 41.41 | 3,126,650 | -0.28(-0.67%) |
Feb 07, 2017 | 41.93 | 42.15 | 41.34 | 41.69 | 1,794,473 | -0.16(-0.38%) |
Feb 06, 2017 | 42.36 | 42.49 | 41.63 | 41.85 | 1,862,726 | -0.47(-1.11%) |
Feb 03, 2017 | 42.67 | 43.00 | 42.03 | 42.32 | 1,342,113 | -0.30(-0.70%) |
Feb 02, 2017 | 42.68 | 43.41 | 42.25 | 42.62 | 1,465,307 | -0.28(-0.65%) |
Feb 01, 2017 | 41.98 | 43.00 | 41.76 | 42.90 | 1,787,493 | +1.12(+2.68%) |
Jan 31, 2017 | 41.35 | 41.86 | 40.86 | 41.78 | 987,674 | +0.09(+0.22%) |
Jan 30, 2017 | 42.36 | 42.42 | 41.03 | 41.69 | 1,859,813 | -0.72(-1.70%) |
Jan 27, 2017 | 42.75 | 42.75 | 42.05 | 42.41 | 1,176,539 | -0.34(-0.80%) |
Jan 26, 2017 | 42.50 | 43.03 | 42.41 | 42.75 | 2,187,442 | +0.22(+0.52%) |
Jan 25, 2017 | 42.57 | 42.69 | 42.00 | 42.53 | 843,673 | +0.12(+0.28%) |
Jan 24, 2017 | 41.54 | 42.58 | 41.50 | 42.41 | 1,629,514 | +0.88(+2.12%) |
Jan 23, 2017 | 40.99 | 41.78 | 40.83 | 41.53 | 1,553,151 | +0.47(+1.14%) |
Jan 20, 2017 | 40.90 | 41.19 | 40.50 | 41.06 | 1,402,410 | +0.14(+0.34%) |
Jan 19, 2017 | 40.75 | 41.02 | 40.57 | 40.92 | 1,330,531 | +0.20(+0.49%) |
Jan 18, 2017 | 40.50 | 40.75 | 40.24 | 40.72 | 1,012,142 | +0.36(+0.89%) |
Jan 17, 2017 | 40.39 | 40.72 | 40.10 | 40.36 | 925,261 | -0.58(-1.42%) |
Jan 13, 2017 | 40.94 | 40.94 | 40.94 | 0 | +0.25(+0.61%) | |
Jan 12, 2017 | 40.43 | 40.76 | 39.96 | 40.69 | 1,131,189 | -0.01(-0.02%) |
Jan 11, 2017 | 40.02 | 40.76 | 39.96 | 40.70 | 1,146,678 | +0.30(+0.74%) |
Jan 10, 2017 | 40.38 | 41.24 | 40.37 | 40.40 | 1,977,190 | +0.26(+0.65%) |
Jan 09, 2017 | 39.49 | 40.41 | 39.31 | 40.14 | 1,719,388 | +0.83(+2.11%) |
Jan 06, 2017 | 39.80 | 39.96 | 39.21 | 39.31 | 1,230,710 | -0.31(-0.78%) |
Jan 05, 2017 | 39.20 | 40.18 | 38.81 | 39.62 | 2,310,862 | +0.20(+0.51%) |
Jan 04, 2017 | 38.28 | 39.44 | 38.28 | 39.42 | 2,228,251 | +1.20(+3.14%) |