Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.11(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,575 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,122 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,627 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,860 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,157 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,363 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,249 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,012 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,394 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,135 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,126 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,962 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,330 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,596 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,573 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,884 | -0.07(-0.22%) |
Dec 01, 2017 | 32.18 | 32.33 | 31.45 | 32.01 | 1,074,643 | -0.10(-0.30%) |
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,129 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,065 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,417 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,442 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,040 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,730 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,133 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,482 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,397 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,939 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,410 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,110 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,190 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,958 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,023 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,995 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,970 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,014 | -0.31(-0.94%) |
Nov 01, 2017 | 32.68 | 33.39 | 32.68 | 32.77 | 1,397,665 | +0.09(+0.27%) |
Oct 31, 2017 | 32.52 | 33.09 | 32.38 | 32.68 | 1,316,387 | +0.31(+0.95%) |
Oct 30, 2017 | 32.01 | 32.77 | 32.00 | 32.37 | 1,106,818 | +0.19(+0.60%) |
Oct 27, 2017 | 32.35 | 32.49 | 31.96 | 32.18 | 1,360,886 | -0.19(-0.60%) |
Oct 26, 2017 | 31.84 | 32.80 | 31.70 | 32.37 | 1,041,001 | +0.61(+1.91%) |
Oct 25, 2017 | 32.53 | 32.86 | 31.67 | 31.76 | 1,216,355 | -0.74(-2.28%) |
Oct 24, 2017 | 32.21 | 32.56 | 32.04 | 32.50 | 1,188,935 | +0.26(+0.79%) |
Oct 23, 2017 | 32.70 | 32.82 | 31.76 | 32.25 | 2,074,256 | -1.12(-3.35%) |
Oct 20, 2017 | 33.49 | 33.61 | 33.35 | 33.37 | 713,023 | +0.12(+0.37%) |
Oct 19, 2017 | 33.15 | 33.38 | 32.73 | 33.24 | 874,546 | -0.04(-0.11%) |
Oct 18, 2017 | 33.47 | 33.53 | 33.15 | 33.28 | 619,695 | +0.04(+0.13%) |
Oct 17, 2017 | 32.87 | 33.40 | 32.58 | 33.24 | 1,003,666 | +0.58(+1.78%) |
Oct 16, 2017 | 32.50 | 32.86 | 32.50 | 32.65 | 709,701 | +0.16(+0.49%) |
Oct 13, 2017 | 32.35 | 33.07 | 32.27 | 32.50 | 822,800 | +0.11(+0.33%) |
Oct 12, 2017 | 32.53 | 32.74 | 32.16 | 32.39 | 1,165,405 | -0.14(-0.43%) |
Oct 11, 2017 | 33.14 | 33.20 | 32.51 | 32.53 | 739,072 | -0.65(-1.96%) |
Oct 10, 2017 | 33.04 | 33.28 | 32.98 | 33.18 | 454,954 | +0.14(+0.43%) |
Oct 09, 2017 | 33.02 | 33.22 | 32.95 | 33.04 | 518,586 | -0.03(-0.08%) |
Oct 06, 2017 | 33.27 | 33.39 | 33.02 | 33.07 | 816,257 | -0.17(-0.50%) |
Oct 05, 2017 | 33.31 | 33.95 | 32.88 | 33.24 | 1,624,973 | +0.13(+0.40%) |
Oct 04, 2017 | 33.03 | 33.35 | 32.24 | 33.10 | 3,855,557 | -0.98(-2.87%) |
Oct 03, 2017 | 34.23 | 34.48 | 33.91 | 34.08 | 1,573,051 | +0.18(+0.52%) |
Oct 02, 2017 | 33.35 | 33.92 | 32.60 | 33.91 | 2,116,796 | +0.65(+1.96%) |
Sep 29, 2017 | 33.57 | 33.71 | 32.72 | 33.25 | 1,746,413 | -0.42(-1.26%) |
Sep 28, 2017 | 33.13 | 33.68 | 32.84 | 33.68 | 2,077,637 | +0.55(+1.68%) |
Sep 27, 2017 | 35.11 | 35.11 | 33.06 | 33.12 | 2,409,785 | -1.59(-4.57%) |
Sep 26, 2017 | 35.51 | 35.66 | 34.65 | 34.71 | 1,776,045 | -1.57(-4.32%) |
Sep 25, 2017 | 36.54 | 36.70 | 36.19 | 36.27 | 677,552 | -0.33(-0.89%) |
Sep 22, 2017 | 36.39 | 36.68 | 36.26 | 36.60 | 630,656 | +0.19(+0.53%) |
Sep 21, 2017 | 37.09 | 37.35 | 36.41 | 36.41 | 608,111 | -0.82(-2.20%) |
Sep 20, 2017 | 36.42 | 37.45 | 36.34 | 37.23 | 770,546 | +0.75(+2.05%) |
Sep 19, 2017 | 36.56 | 36.79 | 36.42 | 36.48 | 829,091 | -0.01(-0.02%) |
Sep 18, 2017 | 37.65 | 37.73 | 36.40 | 36.49 | 1,173,804 | -1.15(-3.07%) |
Sep 15, 2017 | 37.16 | 37.76 | 37.16 | 37.64 | 1,239,900 | +0.54(+1.45%) |
Sep 14, 2017 | 37.12 | 37.23 | 36.97 | 37.10 | 621,461 | -0.03(-0.07%) |
Sep 13, 2017 | 37.37 | 37.38 | 36.90 | 37.13 | 625,273 | -0.36(-0.96%) |
Sep 12, 2017 | 37.00 | 37.54 | 36.98 | 37.49 | 717,147 | +0.57(+1.55%) |
Sep 11, 2017 | 36.48 | 37.08 | 36.41 | 36.92 | 1,135,207 | +1.05(+2.92%) |
Sep 08, 2017 | 35.04 | 35.93 | 34.94 | 35.87 | 892,458 | +0.78(+2.21%) |
Sep 07, 2017 | 35.46 | 35.48 | 34.67 | 35.09 | 957,586 | -0.46(-1.29%) |
Sep 06, 2017 | 35.52 | 35.87 | 35.29 | 35.55 | 746,239 | +0.15(+0.42%) |
Sep 05, 2017 | 37.22 | 37.31 | 35.30 | 35.40 | 1,024,273 | -2.03(-5.44%) |
Sep 01, 2017 | 37.60 | 37.77 | 37.44 | 37.44 | 505,643 | -0.04(-0.09%) |
Aug 31, 2017 | 37.47 | 37.66 | 37.23 | 37.47 | 589,549 | +0.12(+0.33%) |
Aug 30, 2017 | 36.96 | 37.45 | 36.96 | 37.35 | 451,596 | +0.38(+1.02%) |
Aug 29, 2017 | 36.50 | 37.01 | 36.25 | 36.97 | 630,891 | +0.18(+0.50%) |
Aug 28, 2017 | 37.48 | 37.48 | 36.64 | 36.79 | 628,859 | -0.74(-1.97%) |
Aug 25, 2017 | 37.67 | 37.82 | 37.51 | 37.53 | 402,048 | -0.11(-0.30%) |
Aug 24, 2017 | 37.96 | 37.96 | 37.49 | 37.64 | 523,489 | -0.23(-0.60%) |
Aug 23, 2017 | 37.70 | 38.12 | 37.68 | 37.87 | 811,122 | -0.10(-0.26%) |
Aug 22, 2017 | 37.33 | 38.02 | 37.33 | 37.97 | 709,974 | +0.72(+1.94%) |
Aug 21, 2017 | 37.58 | 37.65 | 37.12 | 37.24 | 537,931 | -0.34(-0.91%) |
Aug 18, 2017 | 37.72 | 37.80 | 37.44 | 37.59 | 622,463 | -0.13(-0.35%) |
Aug 17, 2017 | 38.12 | 38.30 | 37.71 | 37.72 | 559,800 | -0.39(-1.02%) |
Aug 16, 2017 | 38.47 | 38.47 | 38.01 | 38.11 | 644,802 | -0.16(-0.41%) |
Aug 15, 2017 | 38.86 | 38.89 | 38.26 | 38.27 | 512,618 | -0.51(-1.32%) |
Aug 14, 2017 | 38.67 | 38.84 | 38.49 | 38.78 | 817,917 | +0.52(+1.36%) |
Aug 11, 2017 | 37.96 | 38.32 | 37.82 | 38.25 | 759,590 | +0.09(+0.23%) |
Aug 10, 2017 | 38.54 | 39.00 | 38.13 | 38.17 | 694,087 | -0.50(-1.29%) |
Aug 09, 2017 | 38.62 | 38.72 | 38.47 | 38.67 | 690,710 | -0.17(-0.43%) |
Aug 08, 2017 | 38.87 | 39.33 | 38.73 | 38.83 | 716,457 | -0.01(-0.02%) |
Aug 07, 2017 | 38.94 | 39.15 | 38.80 | 38.84 | 875,815 | -0.10(-0.25%) |
Aug 04, 2017 | 39.43 | 38.90 | 38.94 | 904,768 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.77 | 40.15 | 39.17 | 39.43 | 858,165 | -0.17(-0.42%) |
Aug 02, 2017 | 39.62 | 40.00 | 39.51 | 39.60 | 752,573 | -0.02(-0.04%) |
Aug 01, 2017 | 39.89 | 39.94 | 39.53 | 39.62 | 1,022,845 | +0.10(+0.24%) |
Jul 31, 2017 | 39.30 | 39.57 | 39.30 | 39.52 | 457,372 | +0.30(+0.76%) |
Jul 28, 2017 | 39.12 | 39.26 | 38.83 | 39.22 | 386,108 | +0.15(+0.38%) |
Jul 27, 2017 | 39.22 | 39.30 | 38.97 | 39.07 | 697,502 | -0.12(-0.31%) |
Jul 26, 2017 | 39.89 | 39.92 | 39.19 | 39.19 | 619,133 | -0.65(-1.63%) |
Jul 25, 2017 | 39.93 | 40.03 | 39.65 | 39.84 | 514,045 | +0.18(+0.44%) |
Jul 24, 2017 | 39.61 | 39.84 | 39.57 | 39.67 | 649,639 | +0.08(+0.20%) |
Jul 21, 2017 | 39.09 | 39.59 | 39.09 | 39.59 | 528,140 | +0.30(+0.76%) |
Jul 20, 2017 | 39.18 | 39.56 | 39.02 | 39.29 | 1,379,198 | +0.14(+0.36%) |
Jul 19, 2017 | 39.22 | 39.54 | 39.07 | 39.15 | 1,241,212 | -0.07(-0.18%) |
Jul 18, 2017 | 39.20 | 39.39 | 39.05 | 39.22 | 712,056 | -0.04(-0.09%) |
Jul 17, 2017 | 39.07 | 39.48 | 38.80 | 39.26 | 820,700 | +0.26(+0.68%) |
Jul 14, 2017 | 38.54 | 39.11 | 38.27 | 38.99 | 601,971 | +0.33(+0.86%) |
Jul 13, 2017 | 38.81 | 39.07 | 38.62 | 38.66 | 777,531 | -0.04(-0.11%) |
Jul 12, 2017 | 37.96 | 38.72 | 37.90 | 38.70 | 925,182 | +0.88(+2.32%) |
Jul 11, 2017 | 38.18 | 38.21 | 37.65 | 37.82 | 942,652 | -0.26(-0.69%) |
Jul 10, 2017 | 37.65 | 38.23 | 37.47 | 38.09 | 842,927 | +0.50(+1.33%) |
Jul 07, 2017 | 37.69 | 37.76 | 37.53 | 37.59 | 621,182 | -0.10(-0.26%) |
Jul 06, 2017 | 37.47 | 37.91 | 37.40 | 37.68 | 847,947 | +0.20(+0.54%) |
Jul 05, 2017 | 37.47 | 37.75 | 37.10 | 37.48 | 1,407,280 | +0.06(+0.16%) |
Jul 03, 2017 | 36.95 | 37.67 | 36.83 | 37.42 | 665,979 | +0.77(+2.11%) |
Jun 30, 2017 | 37.11 | 37.31 | 36.52 | 36.65 | 785,626 | -0.36(-0.97%) |
Jun 29, 2017 | 37.06 | 37.08 | 36.50 | 37.01 | 714,636 | +0.24(+0.64%) |
Jun 28, 2017 | 36.67 | 36.95 | 36.48 | 36.77 | 835,551 | +0.35(+0.96%) |
Jun 27, 2017 | 36.66 | 36.77 | 36.41 | 36.42 | 787,141 | -0.06(-0.17%) |
Jun 26, 2017 | 35.80 | 36.63 | 35.45 | 36.48 | 1,706,474 | +0.79(+2.21%) |
Jun 23, 2017 | 36.17 | 36.24 | 35.55 | 35.69 | 1,789,823 | -0.43(-1.19%) |
Jun 22, 2017 | 36.30 | 36.47 | 36.09 | 36.12 | 686,185 | -0.09(-0.24%) |
Jun 21, 2017 | 36.57 | 36.59 | 36.17 | 36.21 | 989,940 | -0.45(-1.22%) |
Jun 20, 2017 | 36.69 | 36.81 | 36.50 | 36.66 | 516,914 | -0.17(-0.45%) |
Jun 19, 2017 | 36.88 | 37.05 | 36.67 | 36.82 | 912,047 | -0.04(-0.10%) |
Jun 16, 2017 | 36.88 | 36.88 | 36.52 | 36.86 | 1,295,430 | +0.00(+0.00%) |
Jun 15, 2017 | 36.38 | 37.10 | 36.16 | 36.86 | 1,014,774 | +0.16(+0.43%) |
Jun 14, 2017 | 36.41 | 36.76 | 36.18 | 36.70 | 1,077,591 | +0.25(+0.67%) |
Jun 13, 2017 | 36.07 | 36.51 | 36.02 | 36.45 | 846,034 | +0.37(+1.02%) |
Jun 12, 2017 | 36.54 | 36.77 | 35.88 | 36.09 | 1,226,257 | -0.50(-1.37%) |
Jun 09, 2017 | 36.11 | 36.91 | 35.98 | 36.59 | 1,734,046 | +0.51(+1.41%) |
Jun 08, 2017 | 35.23 | 36.17 | 35.18 | 36.08 | 1,350,225 | +0.86(+2.44%) |
Jun 07, 2017 | 34.73 | 35.57 | 34.72 | 35.22 | 1,417,378 | +0.65(+1.88%) |
Jun 06, 2017 | 34.08 | 34.64 | 33.82 | 34.57 | 1,259,107 | +0.38(+1.10%) |
Jun 05, 2017 | 34.65 | 34.65 | 34.13 | 34.19 | 732,496 | -0.47(-1.37%) |
Jun 02, 2017 | 35.12 | 35.12 | 34.65 | 34.66 | 606,825 | -0.48(-1.37%) |
Jun 01, 2017 | 34.38 | 35.22 | 34.38 | 35.15 | 1,018,512 | +0.85(+2.48%) |
May 31, 2017 | 34.16 | 34.33 | 34.04 | 34.29 | 1,058,475 | +0.16(+0.46%) |
May 30, 2017 | 34.65 | 34.65 | 33.93 | 34.14 | 1,015,054 | -0.53(-1.52%) |
May 26, 2017 | 34.36 | 34.68 | 34.34 | 34.66 | 785,034 | +0.16(+0.46%) |
May 25, 2017 | 34.31 | 34.70 | 34.31 | 34.51 | 911,208 | +0.23(+0.67%) |
May 24, 2017 | 34.02 | 34.39 | 33.94 | 34.28 | 1,024,437 | +0.30(+0.88%) |
May 23, 2017 | 33.92 | 34.14 | 33.72 | 33.98 | 852,296 | +0.09(+0.26%) |
May 22, 2017 | 34.01 | 34.08 | 33.79 | 33.89 | 811,479 | -0.07(-0.21%) |
May 19, 2017 | 33.68 | 34.11 | 33.68 | 33.96 | 831,169 | +0.26(+0.78%) |
May 18, 2017 | 33.86 | 33.92 | 33.54 | 33.70 | 780,969 | -0.10(-0.29%) |
May 17, 2017 | 34.07 | 34.27 | 33.78 | 33.79 | 937,373 | -0.59(-1.71%) |
May 16, 2017 | 34.55 | 34.55 | 34.18 | 34.38 | 821,849 | +0.06(+0.18%) |
May 15, 2017 | 34.16 | 34.40 | 33.91 | 34.32 | 903,023 | +0.47(+1.38%) |
May 12, 2017 | 34.44 | 34.44 | 33.77 | 33.85 | 973,814 | -0.72(-2.07%) |
May 11, 2017 | 34.14 | 34.74 | 33.97 | 34.57 | 995,153 | +0.40(+1.18%) |
May 10, 2017 | 34.35 | 34.54 | 34.12 | 34.17 | 805,993 | -0.18(-0.53%) |
May 09, 2017 | 34.73 | 34.73 | 34.20 | 34.35 | 849,765 | -0.30(-0.86%) |
May 08, 2017 | 34.29 | 34.90 | 34.29 | 34.65 | 1,389,652 | +0.36(+1.05%) |
May 05, 2017 | 33.68 | 34.95 | 33.66 | 34.29 | 2,427,357 | +1.33(+4.03%) |
May 04, 2017 | 33.15 | 33.33 | 32.61 | 32.96 | 998,468 | -0.22(-0.66%) |
May 03, 2017 | 33.25 | 33.65 | 32.94 | 33.18 | 1,345,626 | -0.08(-0.24%) |
May 02, 2017 | 33.10 | 33.42 | 33.10 | 33.26 | 744,098 | +0.09(+0.26%) |
May 01, 2017 | 33.54 | 33.63 | 32.98 | 33.17 | 912,604 | -0.18(-0.55%) |
Apr 28, 2017 | 33.93 | 33.94 | 33.30 | 33.35 | 779,110 | -0.57(-1.68%) |
Apr 27, 2017 | 34.01 | 34.12 | 33.77 | 33.92 | 728,284 | -0.06(-0.18%) |
Apr 26, 2017 | 33.84 | 34.38 | 33.84 | 33.98 | 906,014 | +0.05(+0.15%) |
Apr 25, 2017 | 33.79 | 34.08 | 33.77 | 33.93 | 865,473 | +0.31(+0.94%) |
Apr 24, 2017 | 33.83 | 33.87 | 33.53 | 33.62 | 988,753 | +0.37(+1.10%) |
Apr 21, 2017 | 33.76 | 33.76 | 33.25 | 33.25 | 729,333 | -0.41(-1.22%) |
Apr 20, 2017 | 33.39 | 33.68 | 33.29 | 33.66 | 990,785 | +0.30(+0.89%) |
Apr 19, 2017 | 33.41 | 33.76 | 33.28 | 33.36 | 1,057,336 | +0.16(+0.47%) |
Apr 18, 2017 | 33.23 | 33.34 | 33.10 | 33.21 | 922,757 | -0.17(-0.50%) |
Apr 17, 2017 | 32.99 | 33.45 | 32.99 | 33.37 | 642,768 | +0.42(+1.27%) |
Apr 13, 2017 | 33.22 | 33.49 | 32.94 | 32.95 | 658,120 | -0.35(-1.05%) |
Apr 12, 2017 | 33.51 | 33.65 | 33.15 | 33.30 | 962,778 | -0.15(-0.44%) |
Apr 11, 2017 | 33.63 | 33.71 | 33.13 | 33.45 | 766,543 | -0.28(-0.83%) |
Apr 10, 2017 | 33.91 | 34.05 | 33.42 | 33.73 | 1,171,126 | -0.12(-0.36%) |
Apr 07, 2017 | 33.28 | 33.94 | 33.28 | 33.85 | 2,971,819 | +0.57(+1.71%) |
Apr 06, 2017 | 32.24 | 33.33 | 32.10 | 33.28 | 2,047,538 | +1.07(+3.31%) |
Apr 05, 2017 | 33.07 | 33.07 | 32.19 | 32.22 | 1,279,951 | -0.59(-1.81%) |
Apr 04, 2017 | 32.58 | 32.86 | 32.58 | 32.81 | 958,177 | +0.30(+0.91%) |
Apr 03, 2017 | 32.41 | 32.74 | 32.24 | 32.52 | 975,783 | +0.05(+0.16%) |
Mar 31, 2017 | 32.34 | 32.56 | 32.24 | 32.46 | 990,512 | +0.05(+0.16%) |
Mar 30, 2017 | 32.05 | 32.49 | 32.05 | 32.41 | 773,887 | +0.36(+1.12%) |
Mar 29, 2017 | 32.28 | 32.35 | 31.96 | 32.05 | 1,010,581 | -0.17(-0.54%) |
Mar 28, 2017 | 31.61 | 32.38 | 31.51 | 32.23 | 858,230 | +0.40(+1.26%) |
Mar 27, 2017 | 31.74 | 31.92 | 31.50 | 31.82 | 1,562,565 | -0.41(-1.28%) |
Mar 24, 2017 | 32.22 | 32.59 | 32.10 | 32.24 | 844,586 | -0.03(-0.11%) |
Mar 23, 2017 | 32.05 | 32.59 | 32.05 | 32.27 | 960,492 | +0.12(+0.38%) |
Mar 22, 2017 | 32.06 | 32.49 | 31.59 | 32.15 | 1,989,901 | -0.13(-0.41%) |
Mar 21, 2017 | 33.45 | 33.63 | 32.13 | 32.28 | 2,372,752 | -0.77(-2.33%) |
Mar 20, 2017 | 34.02 | 34.22 | 33.00 | 33.05 | 3,276,429 | -1.12(-3.28%) |
Mar 17, 2017 | 35.17 | 35.18 | 34.15 | 34.17 | 2,228,547 | -0.97(-2.76%) |
Mar 16, 2017 | 35.67 | 35.81 | 35.12 | 35.14 | 1,241,735 | -0.40(-1.13%) |
Mar 15, 2017 | 35.26 | 35.69 | 35.26 | 35.54 | 984,583 | +0.22(+0.62%) |
Mar 14, 2017 | 35.28 | 35.43 | 35.05 | 35.32 | 861,456 | -0.12(-0.35%) |
Mar 13, 2017 | 34.84 | 35.49 | 34.79 | 35.45 | 777,601 | +0.40(+1.15%) |
Mar 10, 2017 | 34.95 | 35.25 | 34.81 | 35.04 | 1,047,222 | +0.22(+0.63%) |
Mar 09, 2017 | 35.24 | 35.47 | 34.81 | 34.82 | 847,723 | -0.33(-0.95%) |
Mar 08, 2017 | 35.66 | 35.84 | 35.11 | 35.16 | 1,158,163 | -0.40(-1.13%) |
Mar 07, 2017 | 35.47 | 35.66 | 35.31 | 35.56 | 1,389,057 | -0.01(-0.02%) |
Mar 06, 2017 | 35.57 | 35.68 | 35.43 | 35.57 | 1,209,372 | +0.01(+0.03%) |
Mar 03, 2017 | 35.91 | 36.01 | 35.53 | 35.56 | 1,068,225 | -0.32(-0.90%) |
Mar 02, 2017 | 36.23 | 36.39 | 35.82 | 35.88 | 1,120,166 | -0.43(-1.18%) |
Mar 01, 2017 | 36.25 | 36.78 | 36.14 | 36.31 | 2,298,287 | +0.47(+1.31%) |
Feb 28, 2017 | 36.01 | 36.06 | 35.58 | 35.84 | 1,773,928 | -0.67(-1.84%) |
Feb 27, 2017 | 36.87 | 36.97 | 36.07 | 36.51 | 1,680,141 | -0.44(-1.18%) |
Feb 24, 2017 | 36.52 | 37.43 | 36.32 | 36.94 | 2,192,800 | +0.78(+2.17%) |
Feb 23, 2017 | 36.49 | 36.61 | 35.94 | 36.16 | 1,338,893 | +0.05(+0.14%) |
Feb 22, 2017 | 36.12 | 36.25 | 35.93 | 36.11 | 1,154,823 | +0.05(+0.15%) |
Feb 21, 2017 | 35.94 | 36.07 | 35.73 | 36.05 | 765,646 | +0.31(+0.85%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.30 | 36.60 | 36.13 | 36.43 | 1,042,635 | +0.10(+0.29%) |
Feb 15, 2017 | 35.88 | 36.37 | 35.88 | 36.32 | 946,952 | +0.35(+0.97%) |
Feb 14, 2017 | 35.42 | 35.99 | 35.37 | 35.98 | 1,092,163 | +0.41(+1.15%) |
Feb 13, 2017 | 35.74 | 35.94 | 35.50 | 35.57 | 1,091,622 | +0.01(+0.02%) |
Feb 10, 2017 | 35.54 | 35.62 | 35.34 | 35.56 | 733,701 | +0.26(+0.74%) |
Feb 09, 2017 | 35.01 | 35.47 | 34.99 | 35.30 | 746,526 | +0.24(+0.70%) |
Feb 08, 2017 | 34.96 | 35.11 | 34.79 | 35.05 | 966,932 | +0.10(+0.30%) |
Feb 07, 2017 | 35.13 | 35.40 | 34.86 | 34.95 | 1,117,958 | -0.03(-0.10%) |
Feb 06, 2017 | 34.83 | 35.21 | 34.83 | 34.98 | 935,609 | +0.10(+0.30%) |
Feb 03, 2017 | 34.85 | 34.99 | 34.70 | 34.88 | 872,108 | +0.36(+1.04%) |
Feb 02, 2017 | 34.42 | 34.80 | 34.36 | 34.52 | 652,912 | +0.03(+0.10%) |
Feb 01, 2017 | 34.13 | 34.61 | 34.08 | 34.48 | 1,110,527 | +0.57(+1.67%) |
Jan 31, 2017 | 34.12 | 34.41 | 33.60 | 33.92 | 1,227,833 | -0.34(-0.99%) |
Jan 30, 2017 | 34.48 | 34.48 | 33.91 | 34.26 | 1,409,119 | -0.49(-1.41%) |
Jan 27, 2017 | 35.13 | 35.15 | 34.63 | 34.75 | 1,283,148 | -0.31(-0.90%) |
Jan 26, 2017 | 34.77 | 35.07 | 34.59 | 35.06 | 999,649 | +0.26(+0.75%) |
Jan 25, 2017 | 35.22 | 35.24 | 34.66 | 34.80 | 1,030,779 | -0.12(-0.35%) |
Jan 24, 2017 | 34.55 | 35.00 | 34.55 | 34.92 | 917,201 | +0.37(+1.06%) |
Jan 23, 2017 | 34.48 | 34.74 | 34.41 | 34.55 | 916,819 | -0.01(-0.03%) |
Jan 20, 2017 | 34.83 | 34.96 | 34.47 | 34.56 | 735,857 | -0.23(-0.65%) |
Jan 19, 2017 | 34.69 | 34.92 | 34.53 | 34.79 | 1,183,211 | +0.21(+0.60%) |
Jan 18, 2017 | 34.17 | 34.59 | 33.94 | 34.58 | 691,927 | +0.62(+1.82%) |
Jan 17, 2017 | 33.97 | 34.38 | 33.87 | 33.96 | 769,632 | -0.21(-0.61%) |
Jan 13, 2017 | 34.17 | 34.17 | 34.17 | 0 | +0.12(+0.36%) | |
Jan 12, 2017 | 34.04 | 34.32 | 33.72 | 34.05 | 969,360 | -0.20(-0.59%) |
Jan 11, 2017 | 34.28 | 34.44 | 34.00 | 34.25 | 1,183,146 | +0.12(+0.36%) |
Jan 10, 2017 | 33.66 | 34.20 | 33.41 | 34.13 | 1,133,123 | +0.59(+1.77%) |
Jan 09, 2017 | 33.56 | 33.77 | 33.39 | 33.53 | 1,040,818 | -0.23(-0.67%) |
Jan 06, 2017 | 33.83 | 34.04 | 33.60 | 33.76 | 806,847 | +0.08(+0.23%) |
Jan 05, 2017 | 34.19 | 34.19 | 33.59 | 33.68 | 1,059,637 | -0.63(-1.83%) |
Jan 04, 2017 | 33.97 | 34.44 | 33.92 | 34.31 | 1,584,760 | +0.36(+1.05%) |