Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.37 | 31.84 | 31.15 | 31.62 | 1,024,234 | +0.27(+0.87%) |
Jan 30, 2018 | 31.42 | 31.62 | 31.22 | 31.35 | 984,056 | -0.54(-1.68%) |
Jan 29, 2018 | 31.89 | 32.29 | 31.59 | 31.89 | 592,712 | -0.19(-0.58%) |
Jan 26, 2018 | 31.39 | 32.16 | 31.39 | 32.07 | 852,929 | +0.20(+0.61%) |
Jan 25, 2018 | 32.65 | 32.70 | 31.68 | 31.88 | 803,705 | -0.56(-1.72%) |
Jan 24, 2018 | 32.83 | 33.13 | 32.18 | 32.43 | 1,251,241 | -0.06(-0.18%) |
Jan 23, 2018 | 32.27 | 32.65 | 31.90 | 32.49 | 1,392,764 | +0.66(+2.08%) |
Jan 22, 2018 | 31.04 | 31.96 | 30.83 | 31.83 | 963,585 | +0.94(+3.03%) |
Jan 19, 2018 | 31.02 | 31.38 | 30.62 | 30.89 | 1,929,915 | -0.52(-1.65%) |
Jan 18, 2018 | 31.33 | 31.80 | 30.88 | 31.41 | 1,100,669 | -0.02(-0.06%) |
Jan 17, 2018 | 31.50 | 31.80 | 31.03 | 31.43 | 1,003,026 | +0.03(+0.09%) |
Jan 16, 2018 | 32.20 | 32.63 | 31.33 | 31.40 | 2,044,286 | -0.56(-1.74%) |
Jan 12, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.27 | 32.58 | 31.21 | 31.93 | 1,646,460 | +0.88(+2.83%) |
Jan 10, 2018 | 30.86 | 31.19 | 30.71 | 31.06 | 925,214 | +0.26(+0.86%) |
Jan 09, 2018 | 31.46 | 31.64 | 30.74 | 30.79 | 1,150,705 | -0.61(-1.96%) |
Jan 08, 2018 | 30.87 | 31.54 | 30.61 | 31.41 | 1,220,220 | +0.62(+2.03%) |
Jan 05, 2018 | 31.25 | 31.48 | 30.71 | 30.78 | 1,133,861 | -0.68(-2.17%) |
Jan 04, 2018 | 31.18 | 31.56 | 30.72 | 31.47 | 981,541 | +0.32(+1.03%) |
Jan 03, 2018 | 30.94 | 31.48 | 30.94 | 31.14 | 1,019,300 | +0.32(+1.04%) |
Jan 02, 2018 | 30.64 | 30.76 | 30.55 | 30.82 | 1,141,366 | +0.45(+1.48%) |
Dec 29, 2017 | 30.37 | 30.37 | 30.37 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.36 | 30.65 | 30.31 | 30.56 | 955,027 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.69 | 30.03 | 30.36 | 955,864 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.43 | 30.59 | 865,039 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.96 | 28.98 | 29.49 | 813,048 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,188 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,115 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.73 | 26.83 | 691,034 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,869 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,195 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.30 | 26.31 | 950,473 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,407,029 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.73 | 857,778 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,551 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,892,137 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,444 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,399 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.88 | 27.21 | 27.21 | 887,126 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,091 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,414 | +0.53(+1.89%) |
Nov 30, 2017 | 27.49 | 28.40 | 27.36 | 27.90 | 1,308,866 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,718 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,912 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,539 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.47 | 27.67 | 432,454 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,939 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,553 | +0.52(+1.96%) |
Nov 20, 2017 | 26.27 | 26.47 | 25.62 | 26.37 | 1,042,520 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.30 | 26.40 | 1,003,675 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.71 | 26.17 | 26.32 | 971,296 | -0.10(-0.37%) |
Nov 15, 2017 | 26.72 | 26.73 | 26.13 | 26.42 | 1,584,253 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,908 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.72 | 27.52 | 27.56 | 1,893,883 | -0.57(-2.01%) |
Nov 10, 2017 | 27.90 | 28.29 | 27.72 | 28.13 | 1,585,913 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.90 | 1,596,077 | +0.60(+2.22%) |
Nov 08, 2017 | 27.49 | 27.90 | 27.01 | 27.30 | 1,687,565 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.76 | 27.37 | 27.63 | 3,786,523 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.50 | 1,985,587 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.71 | 25.85 | 26.34 | 1,354,891 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,942 | -0.33(-1.26%) |
Nov 01, 2017 | 26.26 | 26.55 | 26.04 | 26.40 | 1,656,242 | +0.50(+1.92%) |
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.90 | 1,479,584 | +0.49(+1.92%) |
Oct 30, 2017 | 25.10 | 25.74 | 25.06 | 25.42 | 1,924,804 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,747 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,806 | +0.00(+0.00%) |
Oct 25, 2017 | 24.28 | 24.48 | 23.69 | 24.13 | 1,385,027 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,435 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,870 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,329 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,480 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,378 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,099,038 | -0.05(-0.19%) |
Oct 16, 2017 | 25.48 | 25.93 | 25.48 | 25.89 | 1,225,615 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,916 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,800 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,148,019 | +0.26(+1.05%) |
Oct 10, 2017 | 25.91 | 25.98 | 25.09 | 25.10 | 1,961,947 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.51 | 1,186,167 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,690 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.31 | 25.19 | 25.84 | 11,101,999 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,288 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,100 | +0.48(+1.80%) |
Oct 02, 2017 | 25.95 | 26.63 | 25.70 | 26.52 | 1,163,541 | +0.03(+0.11%) |
Sep 29, 2017 | 26.49 | 26.80 | 26.32 | 26.49 | 1,074,470 | -0.19(-0.70%) |
Sep 28, 2017 | 26.67 | 27.10 | 26.45 | 26.67 | 1,396,324 | -0.01(-0.04%) |
Sep 27, 2017 | 26.52 | 26.89 | 26.03 | 26.68 | 1,294,907 | +0.35(+1.33%) |
Sep 26, 2017 | 26.00 | 26.63 | 25.87 | 26.33 | 1,579,501 | +0.22(+0.86%) |
Sep 25, 2017 | 25.30 | 26.31 | 25.25 | 26.11 | 1,696,708 | +1.26(+5.06%) |
Sep 22, 2017 | 24.97 | 25.19 | 24.81 | 24.85 | 830,573 | -0.20(-0.82%) |
Sep 21, 2017 | 24.71 | 25.08 | 24.37 | 25.06 | 949,066 | +0.26(+1.06%) |
Sep 20, 2017 | 24.33 | 25.00 | 24.20 | 24.79 | 1,059,174 | +0.65(+2.71%) |
Sep 19, 2017 | 24.23 | 24.47 | 23.86 | 24.14 | 1,017,584 | -0.01(-0.04%) |
Sep 18, 2017 | 23.64 | 24.19 | 23.61 | 24.15 | 1,141,187 | +0.35(+1.48%) |
Sep 15, 2017 | 23.46 | 23.85 | 23.24 | 23.80 | 2,159,217 | +0.44(+1.88%) |
Sep 14, 2017 | 23.64 | 23.97 | 23.08 | 23.36 | 1,589,781 | -0.07(-0.29%) |
Sep 13, 2017 | 22.80 | 23.69 | 22.71 | 23.43 | 1,771,656 | +0.71(+3.14%) |
Sep 12, 2017 | 22.59 | 23.16 | 22.50 | 22.71 | 1,352,595 | +0.23(+1.04%) |
Sep 11, 2017 | 22.54 | 22.92 | 22.31 | 22.48 | 1,056,403 | +0.03(+0.13%) |
Sep 08, 2017 | 23.52 | 23.52 | 22.33 | 22.45 | 1,185,608 | -1.16(-4.92%) |
Sep 07, 2017 | 23.73 | 23.78 | 23.07 | 23.61 | 1,294,681 | -0.23(-0.98%) |
Sep 06, 2017 | 23.38 | 23.88 | 23.26 | 23.85 | 1,317,038 | +0.64(+2.78%) |
Sep 05, 2017 | 23.57 | 23.75 | 22.97 | 23.20 | 1,056,135 | -0.14(-0.59%) |
Sep 01, 2017 | 23.08 | 23.19 | 22.76 | 23.34 | 944,501 | +0.33(+1.44%) |
Aug 31, 2017 | 22.63 | 23.17 | 22.49 | 23.01 | 1,047,787 | +0.62(+2.79%) |
Aug 30, 2017 | 22.25 | 22.51 | 21.97 | 22.38 | 929,355 | -0.02(-0.09%) |
Aug 29, 2017 | 22.48 | 22.68 | 22.07 | 22.40 | 718,912 | -0.28(-1.25%) |
Aug 28, 2017 | 22.77 | 22.81 | 22.11 | 22.68 | 715,368 | -0.09(-0.39%) |
Aug 25, 2017 | 22.81 | 22.95 | 22.68 | 22.77 | 499,832 | +0.08(+0.34%) |
Aug 24, 2017 | 22.55 | 22.93 | 22.50 | 22.69 | 687,205 | -0.06(-0.26%) |
Aug 23, 2017 | 22.54 | 23.10 | 22.47 | 22.75 | 798,119 | +0.09(+0.39%) |
Aug 22, 2017 | 22.60 | 22.83 | 22.50 | 22.66 | 605,384 | +0.21(+0.96%) |
Aug 21, 2017 | 22.64 | 22.64 | 22.24 | 22.45 | 963,942 | -0.22(-0.99%) |
Aug 18, 2017 | 22.28 | 22.98 | 22.26 | 22.67 | 1,215,166 | +0.37(+1.66%) |
Aug 17, 2017 | 22.66 | 23.33 | 22.30 | 22.30 | 1,143,696 | -0.68(-2.97%) |
Aug 16, 2017 | 23.14 | 23.41 | 22.73 | 22.99 | 715,448 | -0.17(-0.72%) |
Aug 15, 2017 | 22.94 | 23.20 | 22.57 | 23.15 | 890,460 | +0.14(+0.59%) |
Aug 14, 2017 | 23.69 | 23.73 | 22.94 | 23.02 | 1,224,844 | -0.64(-2.72%) |
Aug 11, 2017 | 23.40 | 23.92 | 23.32 | 23.66 | 1,235,222 | +0.08(+0.33%) |
Aug 10, 2017 | 23.84 | 24.17 | 23.57 | 23.58 | 1,597,436 | -0.11(-0.45%) |
Aug 09, 2017 | 23.28 | 23.74 | 23.28 | 23.69 | 1,244,935 | +0.56(+2.40%) |
Aug 08, 2017 | 23.10 | 23.83 | 23.04 | 23.13 | 2,135,772 | -0.08(-0.34%) |
Aug 07, 2017 | 22.80 | 23.32 | 22.66 | 23.21 | 1,776,434 | +0.36(+1.58%) |
Aug 04, 2017 | 21.37 | 22.91 | 21.37 | 22.85 | 2,084,136 | +1.52(+7.14%) |
Aug 03, 2017 | 23.66 | 23.96 | 21.28 | 21.33 | 2,952,550 | -2.13(-9.07%) |
Aug 02, 2017 | 23.15 | 23.58 | 22.75 | 23.46 | 1,590,378 | +0.04(+0.17%) |
Aug 01, 2017 | 23.67 | 23.75 | 23.25 | 23.42 | 1,490,633 | -0.25(-1.07%) |
Jul 31, 2017 | 24.05 | 24.19 | 23.59 | 23.67 | 1,539,369 | -0.47(-1.94%) |
Jul 28, 2017 | 23.97 | 24.47 | 23.92 | 24.14 | 996,203 | +0.11(+0.45%) |
Jul 27, 2017 | 23.76 | 24.08 | 23.51 | 24.03 | 1,167,656 | +0.43(+1.82%) |
Jul 26, 2017 | 24.03 | 24.42 | 23.59 | 23.60 | 1,710,656 | -0.12(-0.49%) |
Jul 25, 2017 | 23.24 | 24.00 | 23.20 | 23.72 | 1,825,348 | +0.97(+4.25%) |
Jul 24, 2017 | 22.55 | 23.08 | 22.38 | 22.75 | 1,700,421 | +0.34(+1.52%) |
Jul 21, 2017 | 22.83 | 23.06 | 22.26 | 22.41 | 2,216,694 | -0.14(-0.61%) |
Jul 20, 2017 | 23.04 | 23.33 | 22.50 | 22.55 | 1,267,257 | -0.37(-1.62%) |
Jul 19, 2017 | 21.92 | 23.08 | 21.91 | 22.92 | 1,489,462 | +0.85(+3.85%) |
Jul 18, 2017 | 22.68 | 22.76 | 21.86 | 22.07 | 1,300,943 | -0.33(-1.48%) |
Jul 17, 2017 | 22.17 | 22.60 | 22.17 | 22.40 | 1,212,170 | +0.20(+0.88%) |
Jul 14, 2017 | 22.04 | 22.40 | 21.85 | 22.21 | 1,600,145 | +0.22(+1.02%) |
Jul 13, 2017 | 21.51 | 22.00 | 21.35 | 21.98 | 1,710,603 | +0.48(+2.22%) |
Jul 12, 2017 | 21.72 | 22.18 | 21.26 | 21.50 | 2,265,863 | +0.09(+0.41%) |
Jul 11, 2017 | 21.16 | 21.47 | 20.77 | 21.42 | 1,526,984 | +0.29(+1.39%) |
Jul 10, 2017 | 20.54 | 21.31 | 20.38 | 21.12 | 1,011,858 | +0.52(+2.51%) |
Jul 07, 2017 | 20.25 | 20.70 | 20.02 | 20.61 | 1,486,277 | +0.06(+0.28%) |
Jul 06, 2017 | 21.16 | 21.53 | 20.48 | 20.55 | 1,799,760 | -0.44(-2.09%) |
Jul 05, 2017 | 21.09 | 21.21 | 20.56 | 20.99 | 1,753,551 | -0.46(-2.14%) |
Jul 03, 2017 | 21.00 | 21.52 | 20.99 | 21.45 | 732,004 | +0.60(+2.85%) |
Jun 30, 2017 | 20.66 | 21.11 | 20.25 | 20.85 | 1,710,650 | +0.35(+1.71%) |
Jun 29, 2017 | 20.17 | 20.66 | 20.08 | 20.50 | 2,574,265 | +0.38(+1.89%) |
Jun 28, 2017 | 19.86 | 20.45 | 19.64 | 20.12 | 1,528,467 | +0.31(+1.58%) |
Jun 27, 2017 | 20.20 | 20.27 | 19.81 | 19.81 | 1,476,658 | -0.24(-1.22%) |
Jun 26, 2017 | 20.30 | 20.39 | 19.80 | 20.05 | 1,807,530 | -0.19(-0.92%) |
Jun 23, 2017 | 20.10 | 20.35 | 19.83 | 20.24 | 2,487,798 | +0.16(+0.78%) |
Jun 22, 2017 | 20.73 | 21.07 | 20.05 | 20.08 | 2,271,371 | -0.55(-2.65%) |
Jun 21, 2017 | 21.02 | 21.49 | 20.38 | 20.63 | 2,279,884 | -0.59(-2.76%) |
Jun 20, 2017 | 20.49 | 21.37 | 20.23 | 21.21 | 2,212,072 | +0.25(+1.21%) |
Jun 19, 2017 | 21.14 | 21.19 | 20.69 | 20.96 | 1,455,197 | -0.14(-0.65%) |
Jun 16, 2017 | 21.02 | 21.28 | 20.65 | 21.09 | 2,991,849 | +0.02(+0.09%) |
Jun 15, 2017 | 22.22 | 22.59 | 20.92 | 21.07 | 2,031,473 | -1.35(-6.01%) |
Jun 14, 2017 | 23.06 | 23.17 | 22.05 | 22.42 | 2,261,502 | -0.85(-3.65%) |
Jun 13, 2017 | 22.88 | 23.39 | 22.60 | 23.27 | 1,781,030 | +0.42(+1.84%) |
Jun 12, 2017 | 22.72 | 23.09 | 22.27 | 22.85 | 2,890,019 | +0.26(+1.17%) |
Jun 09, 2017 | 21.83 | 22.80 | 21.64 | 22.59 | 2,304,844 | +0.86(+3.95%) |
Jun 08, 2017 | 21.52 | 21.97 | 21.30 | 21.73 | 2,573,350 | +0.01(+0.04%) |
Jun 07, 2017 | 22.78 | 23.16 | 21.60 | 21.72 | 2,724,782 | -1.35(-5.84%) |
Jun 06, 2017 | 22.18 | 23.08 | 22.00 | 23.06 | 1,689,004 | +0.73(+3.28%) |
Jun 05, 2017 | 22.39 | 22.65 | 22.20 | 22.33 | 1,738,652 | -0.28(-1.25%) |
Jun 02, 2017 | 22.79 | 22.89 | 22.14 | 22.62 | 2,625,222 | -0.26(-1.15%) |
Jun 01, 2017 | 22.33 | 23.31 | 22.11 | 22.88 | 17,221,326 | +0.64(+2.90%) |
May 31, 2017 | 22.66 | 23.03 | 22.00 | 22.24 | 2,803,041 | -0.79(-3.43%) |
May 30, 2017 | 23.09 | 23.42 | 22.85 | 23.03 | 3,325,399 | -0.28(-1.21%) |
May 26, 2017 | 23.07 | 23.69 | 22.91 | 23.31 | 4,827,345 | +1.16(+5.24%) |
May 25, 2017 | 22.68 | 23.43 | 21.83 | 22.15 | 1,392,820 | -0.76(-3.32%) |
May 24, 2017 | 23.19 | 23.85 | 22.86 | 22.91 | 1,049,838 | -0.53(-2.25%) |
May 23, 2017 | 23.40 | 23.55 | 23.12 | 23.44 | 871,508 | +0.11(+0.46%) |
May 22, 2017 | 23.92 | 24.03 | 23.26 | 23.33 | 1,234,710 | -0.43(-1.81%) |
May 19, 2017 | 22.84 | 23.83 | 22.78 | 23.76 | 1,390,134 | +1.06(+4.69%) |
May 18, 2017 | 22.49 | 23.23 | 22.44 | 22.69 | 1,246,313 | -0.07(-0.30%) |
May 17, 2017 | 22.71 | 23.14 | 22.58 | 22.76 | 1,641,217 | -0.27(-1.19%) |
May 16, 2017 | 23.38 | 23.49 | 22.74 | 23.04 | 1,252,690 | -0.11(-0.46%) |
May 15, 2017 | 23.81 | 24.02 | 23.02 | 23.14 | 1,057,140 | +0.21(+0.94%) |
May 12, 2017 | 23.10 | 23.38 | 22.80 | 22.93 | 1,354,132 | -0.24(-1.05%) |
May 11, 2017 | 23.84 | 24.00 | 23.14 | 23.17 | 1,232,027 | -0.55(-2.30%) |
May 10, 2017 | 23.67 | 24.11 | 23.31 | 23.72 | 2,625,563 | +0.51(+2.19%) |
May 09, 2017 | 23.39 | 23.49 | 22.85 | 23.21 | 1,826,137 | -0.08(-0.33%) |
May 08, 2017 | 22.85 | 23.47 | 22.63 | 23.29 | 2,098,335 | +0.45(+1.96%) |
May 05, 2017 | 21.76 | 22.84 | 21.54 | 22.84 | 2,324,822 | +1.29(+5.98%) |
May 04, 2017 | 21.67 | 22.62 | 20.78 | 21.55 | 3,832,565 | +0.20(+0.96%) |
May 03, 2017 | 20.81 | 21.52 | 20.56 | 21.35 | 1,673,621 | +0.44(+2.10%) |
May 02, 2017 | 21.24 | 21.72 | 20.75 | 20.91 | 1,242,915 | -0.27(-1.29%) |
May 01, 2017 | 21.10 | 21.41 | 20.80 | 21.18 | 1,178,209 | +0.03(+0.14%) |
Apr 28, 2017 | 21.67 | 21.67 | 21.01 | 21.15 | 930,877 | -0.24(-1.14%) |
Apr 27, 2017 | 21.91 | 21.91 | 20.99 | 21.40 | 1,150,263 | -0.84(-3.77%) |
Apr 26, 2017 | 21.95 | 22.73 | 21.95 | 22.24 | 1,784,286 | +0.06(+0.26%) |
Apr 25, 2017 | 22.24 | 21.31 | 22.18 | 1,601,475 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.53 | 21.60 | 21.11 | 21.49 | 2,186,637 | +0.26(+1.24%) |
Apr 21, 2017 | 20.87 | 21.38 | 20.70 | 21.23 | 1,840,145 | +0.33(+1.59%) |
Apr 20, 2017 | 20.81 | 21.18 | 20.66 | 20.90 | 1,158,500 | +0.20(+0.94%) |
Apr 19, 2017 | 21.74 | 21.92 | 20.67 | 20.70 | 2,066,683 | -0.97(-4.46%) |
Apr 18, 2017 | 21.77 | 22.12 | 21.43 | 21.67 | 1,274,568 | -0.45(-2.03%) |
Apr 17, 2017 | 21.83 | 22.14 | 21.63 | 22.12 | 982,732 | +0.30(+1.39%) |
Apr 13, 2017 | 22.85 | 22.92 | 21.71 | 21.82 | 1,432,652 | -0.93(-4.08%) |
Apr 12, 2017 | 23.46 | 23.70 | 22.68 | 22.74 | 1,261,815 | -0.77(-3.28%) |
Apr 11, 2017 | 23.46 | 23.76 | 23.29 | 23.51 | 923,166 | -0.02(-0.08%) |
Apr 10, 2017 | 23.29 | 23.68 | 23.18 | 23.53 | 671,774 | +0.42(+1.81%) |
Apr 07, 2017 | 23.49 | 23.63 | 23.07 | 23.11 | 1,237,559 | -0.37(-1.58%) |
Apr 06, 2017 | 23.35 | 23.79 | 23.18 | 23.48 | 1,236,618 | +0.23(+1.01%) |
Apr 05, 2017 | 23.53 | 24.02 | 23.04 | 23.25 | 3,220,413 | -0.16(-0.67%) |
Apr 04, 2017 | 23.11 | 23.56 | 22.98 | 23.41 | 1,023,199 | +0.30(+1.31%) |
Apr 03, 2017 | 23.25 | 23.36 | 22.57 | 23.10 | 971,417 | -0.11(-0.46%) |
Mar 31, 2017 | 22.70 | 23.29 | 22.70 | 23.21 | 1,071,822 | +0.35(+1.54%) |
Mar 30, 2017 | 22.84 | 23.18 | 22.54 | 22.86 | 1,475,577 | +0.10(+0.43%) |
Mar 29, 2017 | 22.17 | 22.78 | 22.04 | 22.76 | 1,426,314 | +0.48(+2.14%) |
Mar 28, 2017 | 21.68 | 22.36 | 21.60 | 22.28 | 1,513,455 | +0.63(+2.93%) |
Mar 27, 2017 | 20.75 | 21.74 | 20.64 | 21.65 | 1,548,790 | +0.34(+1.60%) |
Mar 24, 2017 | 21.48 | 21.65 | 21.12 | 21.31 | 1,857,015 | -0.01(-0.05%) |
Mar 23, 2017 | 21.48 | 21.62 | 20.79 | 21.32 | 2,321,320 | -0.23(-1.09%) |
Mar 22, 2017 | 21.80 | 22.32 | 21.34 | 21.55 | 1,364,517 | -0.56(-2.52%) |
Mar 21, 2017 | 22.60 | 22.91 | 22.03 | 22.11 | 1,531,592 | -0.39(-1.73%) |
Mar 20, 2017 | 22.21 | 22.61 | 22.01 | 22.50 | 1,268,562 | -0.04(-0.17%) |
Mar 17, 2017 | 22.81 | 23.00 | 22.40 | 22.54 | 1,868,003 | -0.16(-0.69%) |
Mar 16, 2017 | 23.35 | 23.35 | 22.50 | 22.69 | 1,103,758 | -0.61(-2.60%) |
Mar 15, 2017 | 22.85 | 23.42 | 22.62 | 23.30 | 1,860,639 | +0.94(+4.19%) |
Mar 14, 2017 | 22.11 | 22.51 | 21.68 | 22.36 | 1,207,241 | -0.20(-0.91%) |
Mar 13, 2017 | 23.06 | 22.36 | 22.57 | 1,315,136 | -0.19(-0.81%) | |
Mar 10, 2017 | 23.14 | 23.29 | 22.40 | 22.75 | 1,363,557 | -0.19(-0.81%) |
Mar 09, 2017 | 21.98 | 23.04 | 21.67 | 22.94 | 2,074,352 | +0.95(+4.30%) |
Mar 08, 2017 | 23.15 | 23.41 | 21.95 | 21.99 | 1,674,347 | -1.37(-5.85%) |
Mar 07, 2017 | 23.52 | 23.75 | 22.74 | 23.36 | 1,481,530 | -0.08(-0.33%) |
Mar 06, 2017 | 23.35 | 23.51 | 22.99 | 23.44 | 1,352,887 | +0.12(+0.50%) |
Mar 03, 2017 | 23.66 | 23.86 | 23.16 | 23.32 | 897,075 | -0.19(-0.79%) |
Mar 02, 2017 | 24.36 | 24.45 | 23.48 | 23.50 | 811,008 | -0.86(-3.52%) |
Mar 01, 2017 | 23.91 | 24.44 | 23.71 | 24.36 | 1,433,218 | +0.88(+3.74%) |
Feb 28, 2017 | 23.69 | 23.86 | 23.32 | 23.48 | 1,433,253 | -0.48(-2.00%) |
Feb 27, 2017 | 24.05 | 24.29 | 23.80 | 23.96 | 1,445,648 | +0.14(+0.57%) |
Feb 24, 2017 | 24.35 | 24.45 | 23.73 | 23.83 | 1,921,806 | -0.86(-3.48%) |
Feb 23, 2017 | 24.91 | 25.90 | 24.31 | 24.68 | 1,881,087 | -0.25(-1.02%) |
Feb 22, 2017 | 25.80 | 26.14 | 24.92 | 24.94 | 1,720,507 | -1.15(-4.41%) |
Feb 21, 2017 | 26.54 | 26.70 | 26.07 | 26.09 | 1,812,843 | -0.06(-0.22%) |
Feb 17, 2017 | 26.15 | 26.15 | 26.15 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.64 | 26.91 | 26.13 | 26.21 | 683,990 | -0.39(-1.47%) |
Feb 15, 2017 | 26.08 | 26.79 | 26.00 | 26.60 | 794,834 | +0.28(+1.08%) |
Feb 14, 2017 | 26.27 | 26.37 | 25.92 | 26.31 | 1,177,104 | +0.09(+0.33%) |
Feb 13, 2017 | 26.45 | 26.75 | 26.08 | 26.23 | 664,571 | -0.37(-1.39%) |
Feb 10, 2017 | 26.81 | 27.03 | 26.44 | 26.60 | 787,590 | +0.30(+1.15%) |
Feb 09, 2017 | 26.09 | 26.49 | 25.89 | 26.29 | 749,844 | +0.66(+2.59%) |
Feb 08, 2017 | 26.08 | 26.44 | 25.28 | 25.63 | 1,857,352 | -0.80(-3.03%) |
Feb 07, 2017 | 26.77 | 27.06 | 26.04 | 26.43 | 1,192,188 | -0.62(-2.31%) |
Feb 06, 2017 | 27.78 | 27.82 | 26.81 | 27.06 | 1,099,918 | -0.71(-2.56%) |
Feb 03, 2017 | 26.34 | 27.80 | 26.34 | 27.77 | 1,886,897 | +2.09(+8.13%) |
Feb 02, 2017 | 25.53 | 25.87 | 24.84 | 25.68 | 1,211,201 | +0.29(+1.15%) |