Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.75 | 48.78 | 47.13 | 48.13 | 1,926,212 | -0.30(-0.62%) |
Jan 30, 2018 | 48.56 | 48.87 | 48.23 | 48.43 | 1,362,094 | -0.45(-0.92%) |
Jan 29, 2018 | 50.37 | 50.49 | 48.83 | 48.88 | 961,695 | -1.71(-3.38%) |
Jan 26, 2018 | 50.63 | 50.77 | 50.19 | 50.59 | 535,793 | +0.16(+0.32%) |
Jan 25, 2018 | 49.99 | 50.44 | 49.73 | 50.43 | 508,298 | +0.72(+1.44%) |
Jan 24, 2018 | 50.41 | 50.50 | 49.56 | 49.71 | 727,131 | -0.55(-1.10%) |
Jan 23, 2018 | 50.58 | 51.10 | 50.20 | 50.27 | 833,287 | -0.18(-0.36%) |
Jan 22, 2018 | 50.36 | 50.45 | 50.01 | 50.45 | 449,662 | +0.09(+0.18%) |
Jan 19, 2018 | 50.15 | 50.47 | 49.85 | 50.36 | 382,595 | +0.45(+0.90%) |
Jan 18, 2018 | 49.90 | 50.20 | 49.68 | 49.91 | 551,316 | +0.07(+0.15%) |
Jan 17, 2018 | 48.82 | 49.96 | 48.77 | 49.84 | 513,636 | +1.21(+2.50%) |
Jan 16, 2018 | 48.60 | 49.17 | 48.18 | 48.62 | 1,396,492 | +0.20(+0.40%) |
Jan 12, 2018 | 48.43 | 48.43 | 48.43 | 0 | -0.07(-0.13%) | |
Jan 11, 2018 | 48.56 | 49.07 | 48.26 | 48.49 | 623,189 | +0.15(+0.32%) |
Jan 10, 2018 | 48.52 | 48.65 | 48.12 | 48.34 | 761,118 | -0.25(-0.52%) |
Jan 09, 2018 | 49.30 | 49.94 | 48.57 | 48.59 | 1,160,720 | -0.62(-1.26%) |
Jan 08, 2018 | 48.15 | 49.27 | 48.00 | 49.21 | 1,211,421 | +1.32(+2.76%) |
Jan 05, 2018 | 47.01 | 47.90 | 46.90 | 47.89 | 687,728 | +0.99(+2.12%) |
Jan 04, 2018 | 46.26 | 47.95 | 46.22 | 46.89 | 1,366,722 | +0.76(+1.64%) |
Jan 03, 2018 | 45.47 | 46.18 | 45.38 | 46.14 | 807,782 | +0.62(+1.36%) |
Jan 02, 2018 | 45.77 | 45.83 | 45.28 | 45.52 | 679,621 | -0.15(-0.32%) |
Dec 29, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 46.00 | 46.00 | 45.61 | 45.86 | 348,182 | -0.07(-0.14%) |
Dec 27, 2017 | 45.92 | 46.15 | 45.75 | 45.92 | 247,126 | -0.01(-0.02%) |
Dec 26, 2017 | 45.97 | 46.27 | 45.80 | 45.93 | 245,888 | -0.15(-0.32%) |
Dec 22, 2017 | 45.94 | 46.10 | 45.73 | 46.08 | 366,979 | +0.38(+0.84%) |
Dec 21, 2017 | 46.21 | 46.21 | 45.57 | 45.70 | 397,393 | -0.35(-0.76%) |
Dec 20, 2017 | 46.65 | 46.85 | 45.93 | 46.05 | 562,289 | -0.42(-0.89%) |
Dec 19, 2017 | 46.31 | 46.63 | 46.01 | 46.46 | 1,225,859 | +0.21(+0.46%) |
Dec 18, 2017 | 45.71 | 46.48 | 45.71 | 46.25 | 818,542 | +0.70(+1.54%) |
Dec 15, 2017 | 45.05 | 45.95 | 45.05 | 45.55 | 2,283,753 | +0.11(+0.23%) |
Dec 14, 2017 | 45.37 | 45.53 | 45.17 | 45.44 | 499,326 | +0.16(+0.36%) |
Dec 13, 2017 | 45.85 | 45.85 | 45.04 | 45.28 | 657,377 | -0.44(-0.96%) |
Dec 12, 2017 | 46.26 | 46.31 | 45.66 | 45.72 | 518,026 | -0.35(-0.76%) |
Dec 11, 2017 | 45.79 | 46.14 | 45.58 | 46.07 | 671,435 | +0.41(+0.89%) |
Dec 08, 2017 | 45.52 | 45.69 | 45.31 | 45.66 | 684,290 | +0.38(+0.85%) |
Dec 07, 2017 | 44.72 | 45.31 | 44.51 | 45.28 | 593,388 | +0.64(+1.44%) |
Dec 06, 2017 | 44.80 | 44.91 | 44.48 | 44.64 | 389,265 | -0.11(-0.25%) |
Dec 05, 2017 | 44.77 | 45.20 | 44.47 | 44.75 | 601,391 | +0.02(+0.04%) |
Dec 04, 2017 | 45.32 | 45.32 | 44.62 | 44.73 | 588,213 | -0.19(-0.43%) |
Dec 01, 2017 | 45.06 | 45.15 | 44.13 | 44.93 | 559,505 | -0.06(-0.13%) |
Nov 30, 2017 | 44.60 | 45.28 | 44.34 | 44.98 | 715,456 | +0.59(+1.33%) |
Nov 29, 2017 | 44.73 | 44.77 | 44.22 | 44.39 | 696,589 | -0.35(-0.78%) |
Nov 28, 2017 | 44.48 | 44.74 | 44.13 | 44.74 | 802,957 | +0.23(+0.51%) |
Nov 27, 2017 | 44.52 | 44.69 | 44.34 | 44.52 | 417,828 | -0.03(-0.07%) |
Nov 24, 2017 | 44.31 | 44.56 | 44.14 | 44.55 | 286,039 | +0.36(+0.82%) |
Nov 22, 2017 | 44.66 | 44.66 | 44.06 | 44.18 | 313,608 | -0.40(-0.91%) |
Nov 21, 2017 | 44.35 | 44.94 | 44.26 | 44.59 | 689,176 | +0.39(+0.88%) |
Nov 20, 2017 | 44.11 | 44.28 | 43.86 | 44.20 | 374,150 | +0.13(+0.29%) |
Nov 17, 2017 | 44.41 | 44.45 | 43.92 | 44.07 | 516,321 | -0.26(-0.58%) |
Nov 16, 2017 | 44.18 | 44.50 | 43.95 | 44.33 | 444,879 | +0.36(+0.83%) |
Nov 15, 2017 | 44.05 | 44.14 | 43.76 | 43.97 | 659,802 | -0.28(-0.64%) |
Nov 14, 2017 | 43.50 | 44.33 | 43.37 | 44.25 | 880,716 | +0.58(+1.33%) |
Nov 13, 2017 | 43.79 | 43.97 | 43.39 | 43.67 | 818,319 | -0.23(-0.53%) |
Nov 10, 2017 | 44.30 | 44.30 | 43.65 | 43.90 | 746,530 | -0.49(-1.09%) |
Nov 09, 2017 | 44.21 | 44.82 | 44.05 | 44.39 | 500,783 | +0.08(+0.18%) |
Nov 08, 2017 | 44.93 | 44.93 | 44.27 | 44.31 | 801,260 | -0.50(-1.12%) |
Nov 07, 2017 | 45.18 | 45.64 | 44.51 | 44.81 | 812,961 | -0.23(-0.52%) |
Nov 06, 2017 | 44.18 | 45.28 | 44.05 | 45.04 | 658,948 | +0.79(+1.79%) |
Nov 03, 2017 | 43.69 | 44.30 | 43.69 | 44.25 | 458,109 | +0.35(+0.79%) |
Nov 02, 2017 | 44.19 | 44.34 | 43.51 | 43.90 | 1,209,340 | -0.21(-0.48%) |
Nov 01, 2017 | 44.26 | 44.51 | 44.05 | 44.11 | 688,411 | +0.07(+0.17%) |
Oct 31, 2017 | 43.37 | 44.09 | 43.35 | 44.04 | 1,093,804 | +1.01(+2.35%) |
Oct 30, 2017 | 43.33 | 43.76 | 42.90 | 43.03 | 729,477 | -0.15(-0.36%) |
Oct 27, 2017 | 42.55 | 43.26 | 42.14 | 43.18 | 842,080 | +0.85(+2.01%) |
Oct 26, 2017 | 41.18 | 42.87 | 40.47 | 42.33 | 1,767,943 | +1.01(+2.45%) |
Oct 25, 2017 | 41.22 | 41.58 | 41.17 | 41.32 | 1,202,597 | +0.08(+0.20%) |
Oct 24, 2017 | 40.96 | 41.33 | 40.91 | 41.24 | 905,841 | +0.26(+0.63%) |
Oct 23, 2017 | 40.81 | 41.02 | 40.70 | 40.98 | 435,798 | +0.15(+0.38%) |
Oct 20, 2017 | 41.20 | 41.20 | 40.58 | 40.83 | 479,808 | -0.16(-0.39%) |
Oct 19, 2017 | 40.73 | 41.09 | 40.56 | 40.99 | 524,403 | +0.23(+0.56%) |
Oct 18, 2017 | 40.53 | 40.88 | 40.34 | 40.76 | 473,062 | +0.35(+0.86%) |
Oct 17, 2017 | 41.04 | 41.12 | 40.39 | 40.41 | 1,016,675 | -0.61(-1.48%) |
Oct 16, 2017 | 40.60 | 41.04 | 40.57 | 41.02 | 532,620 | +0.48(+1.18%) |
Oct 13, 2017 | 40.66 | 40.75 | 40.44 | 40.54 | 561,884 | +0.01(+0.02%) |
Oct 12, 2017 | 40.70 | 40.78 | 40.49 | 40.53 | 419,049 | -0.15(-0.36%) |
Oct 11, 2017 | 40.75 | 40.81 | 40.55 | 40.68 | 556,381 | -0.12(-0.30%) |
Oct 10, 2017 | 40.01 | 41.03 | 39.99 | 40.80 | 945,049 | +0.63(+1.57%) |
Oct 09, 2017 | 40.42 | 40.53 | 40.08 | 40.17 | 712,692 | -0.25(-0.62%) |
Oct 06, 2017 | 40.48 | 40.53 | 39.90 | 40.42 | 1,034,628 | +0.02(+0.04%) |
Oct 05, 2017 | 40.63 | 40.80 | 40.20 | 40.40 | 950,080 | -0.25(-0.62%) |
Oct 04, 2017 | 41.15 | 41.25 | 40.59 | 40.66 | 967,541 | -0.51(-1.24%) |
Oct 03, 2017 | 40.76 | 41.17 | 40.46 | 41.17 | 939,738 | +0.38(+0.93%) |
Oct 02, 2017 | 40.42 | 40.79 | 40.23 | 40.79 | 796,928 | +0.35(+0.86%) |
Sep 29, 2017 | 40.31 | 40.45 | 40.14 | 40.44 | 589,867 | +0.23(+0.58%) |
Sep 28, 2017 | 39.71 | 40.23 | 39.65 | 40.20 | 784,967 | +0.48(+1.20%) |
Sep 27, 2017 | 39.85 | 40.06 | 39.49 | 39.73 | 663,162 | -0.05(-0.12%) |
Sep 26, 2017 | 39.73 | 39.92 | 39.70 | 39.77 | 277,240 | -0.10(-0.24%) |
Sep 25, 2017 | 39.78 | 40.06 | 39.64 | 39.87 | 384,421 | +0.06(+0.16%) |
Sep 22, 2017 | 39.51 | 39.85 | 39.51 | 39.81 | 405,762 | +0.28(+0.72%) |
Sep 21, 2017 | 39.86 | 40.20 | 39.50 | 39.52 | 480,597 | -0.34(-0.85%) |
Sep 20, 2017 | 39.98 | 40.09 | 39.63 | 39.86 | 445,772 | -0.03(-0.08%) |
Sep 19, 2017 | 39.93 | 40.21 | 39.80 | 39.90 | 578,109 | +0.04(+0.10%) |
Sep 18, 2017 | 39.77 | 40.05 | 39.64 | 39.85 | 639,512 | +0.15(+0.37%) |
Sep 15, 2017 | 39.34 | 39.86 | 39.34 | 39.71 | 1,448,140 | +0.25(+0.64%) |
Sep 14, 2017 | 39.79 | 39.91 | 39.42 | 39.46 | 737,499 | -0.40(-0.99%) |
Sep 13, 2017 | 40.11 | 40.11 | 39.65 | 39.85 | 808,954 | -0.14(-0.34%) |
Sep 12, 2017 | 39.36 | 39.99 | 39.36 | 39.99 | 733,602 | +0.70(+1.79%) |
Sep 11, 2017 | 39.26 | 40.08 | 39.22 | 39.29 | 1,145,136 | +0.32(+0.81%) |
Sep 08, 2017 | 37.96 | 39.09 | 37.93 | 38.97 | 686,317 | +0.87(+2.29%) |
Sep 07, 2017 | 38.25 | 38.25 | 37.83 | 38.10 | 559,180 | +0.02(+0.06%) |
Sep 06, 2017 | 38.29 | 38.46 | 38.02 | 38.07 | 767,556 | -0.18(-0.48%) |
Sep 05, 2017 | 39.24 | 39.41 | 38.15 | 38.26 | 759,374 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.54 | 39.25 | 39.27 | 519,449 | -0.11(-0.29%) |
Aug 31, 2017 | 39.25 | 39.50 | 39.17 | 39.38 | 503,102 | +0.32(+0.82%) |
Aug 30, 2017 | 38.94 | 39.28 | 38.83 | 39.06 | 331,798 | +0.10(+0.27%) |
Aug 29, 2017 | 38.81 | 39.25 | 38.81 | 38.96 | 730,389 | +0.11(+0.29%) |
Aug 28, 2017 | 38.92 | 39.07 | 38.81 | 38.84 | 484,989 | -0.08(-0.21%) |
Aug 25, 2017 | 38.72 | 39.19 | 38.72 | 38.93 | 661,158 | +0.20(+0.52%) |
Aug 24, 2017 | 39.17 | 39.17 | 38.71 | 38.72 | 675,635 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.21 | 38.81 | 38.98 | 400,637 | +0.01(+0.02%) |
Aug 22, 2017 | 38.82 | 39.11 | 38.79 | 38.97 | 327,686 | +0.20(+0.52%) |
Aug 21, 2017 | 38.69 | 39.05 | 38.64 | 38.77 | 328,324 | +0.12(+0.31%) |
Aug 18, 2017 | 38.83 | 39.01 | 38.60 | 38.65 | 785,827 | -0.18(-0.45%) |
Aug 17, 2017 | 39.33 | 39.46 | 38.83 | 38.83 | 639,248 | -0.54(-1.37%) |
Aug 16, 2017 | 39.01 | 39.56 | 38.97 | 39.37 | 903,434 | +0.40(+1.03%) |
Aug 15, 2017 | 38.74 | 38.97 | 38.53 | 38.97 | 984,850 | +0.20(+0.52%) |
Aug 14, 2017 | 38.48 | 38.84 | 38.40 | 38.76 | 901,719 | +0.45(+1.17%) |
Aug 11, 2017 | 38.28 | 38.51 | 38.19 | 38.31 | 726,114 | -0.10(-0.27%) |
Aug 10, 2017 | 38.40 | 38.58 | 38.27 | 38.42 | 908,375 | -0.06(-0.17%) |
Aug 09, 2017 | 38.91 | 38.95 | 38.34 | 38.48 | 817,216 | -0.38(-0.97%) |
Aug 08, 2017 | 38.82 | 39.10 | 38.74 | 38.86 | 531,350 | +0.05(+0.12%) |
Aug 07, 2017 | 39.17 | 38.77 | 38.81 | 426,497 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.17 | 39.19 | 38.87 | 39.10 | 354,833 | -0.04(-0.10%) |
Aug 03, 2017 | 38.89 | 39.21 | 38.71 | 39.14 | 393,098 | +0.26(+0.68%) |
Aug 02, 2017 | 38.97 | 39.02 | 38.64 | 38.88 | 398,811 | -0.07(-0.19%) |
Aug 01, 2017 | 39.01 | 39.17 | 38.78 | 38.95 | 658,647 | +0.09(+0.23%) |
Jul 31, 2017 | 39.37 | 39.43 | 38.60 | 38.86 | 773,273 | -0.44(-1.12%) |
Jul 28, 2017 | 39.01 | 39.72 | 38.90 | 39.30 | 1,306,871 | +0.56(+1.45%) |
Jul 27, 2017 | 38.25 | 38.95 | 37.33 | 38.74 | 1,034,059 | +1.53(+4.12%) |
Jul 26, 2017 | 37.42 | 37.62 | 37.04 | 37.21 | 924,841 | -0.22(-0.58%) |
Jul 25, 2017 | 37.25 | 37.46 | 37.07 | 37.42 | 775,959 | +0.29(+0.78%) |
Jul 24, 2017 | 36.97 | 37.18 | 36.85 | 37.13 | 554,595 | +0.14(+0.39%) |
Jul 21, 2017 | 36.70 | 37.01 | 36.48 | 36.99 | 483,421 | +0.26(+0.70%) |
Jul 20, 2017 | 36.93 | 37.22 | 36.72 | 36.73 | 789,634 | -0.02(-0.04%) |
Jul 19, 2017 | 36.62 | 36.80 | 36.40 | 36.75 | 435,750 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.69 | 36.37 | 36.56 | 497,790 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.66 | 36.38 | 36.49 | 419,047 | +0.06(+0.18%) |
Jul 14, 2017 | 36.34 | 36.62 | 36.23 | 36.43 | 568,482 | +0.09(+0.24%) |
Jul 13, 2017 | 36.38 | 36.56 | 35.99 | 36.34 | 424,367 | +0.04(+0.11%) |
Jul 12, 2017 | 36.12 | 36.39 | 36.05 | 36.30 | 666,511 | +0.47(+1.30%) |
Jul 11, 2017 | 35.75 | 35.88 | 35.49 | 35.83 | 547,866 | +0.15(+0.43%) |
Jul 10, 2017 | 35.69 | 35.93 | 35.60 | 35.68 | 683,776 | -0.22(-0.60%) |
Jul 07, 2017 | 35.45 | 35.92 | 35.36 | 35.90 | 675,239 | +0.49(+1.38%) |
Jul 06, 2017 | 35.73 | 35.74 | 35.26 | 35.41 | 698,560 | -0.33(-0.92%) |
Jul 05, 2017 | 36.00 | 36.00 | 35.51 | 35.74 | 811,606 | -0.17(-0.47%) |
Jul 03, 2017 | 36.09 | 36.12 | 35.79 | 35.91 | 423,910 | +0.03(+0.09%) |
Jun 30, 2017 | 36.10 | 36.18 | 35.73 | 35.87 | 681,216 | -0.04(-0.11%) |
Jun 29, 2017 | 36.11 | 36.24 | 35.71 | 35.91 | 650,890 | -0.19(-0.53%) |
Jun 28, 2017 | 36.44 | 36.61 | 36.00 | 36.11 | 1,901,879 | -0.19(-0.53%) |
Jun 27, 2017 | 36.36 | 36.45 | 35.96 | 36.30 | 723,390 | -0.10(-0.26%) |
Jun 26, 2017 | 36.47 | 36.73 | 36.37 | 36.40 | 969,745 | -0.07(-0.20%) |
Jun 23, 2017 | 36.15 | 36.47 | 36.12 | 36.47 | 863,336 | +0.30(+0.82%) |
Jun 22, 2017 | 35.89 | 36.31 | 35.83 | 36.17 | 554,529 | +0.28(+0.78%) |
Jun 21, 2017 | 36.18 | 36.40 | 35.79 | 35.89 | 675,894 | -0.02(-0.07%) |
Jun 20, 2017 | 36.01 | 36.18 | 35.80 | 35.91 | 475,597 | -0.14(-0.40%) |
Jun 19, 2017 | 36.02 | 36.39 | 35.86 | 36.06 | 871,007 | +0.26(+0.74%) |
Jun 16, 2017 | 35.63 | 35.79 | 35.23 | 35.79 | 1,319,113 | +0.14(+0.38%) |
Jun 15, 2017 | 35.18 | 35.82 | 34.87 | 35.66 | 679,382 | +0.22(+0.63%) |
Jun 14, 2017 | 34.98 | 35.43 | 34.66 | 35.43 | 695,189 | +0.56(+1.61%) |
Jun 13, 2017 | 34.74 | 34.94 | 34.55 | 34.87 | 873,380 | +0.15(+0.44%) |
Jun 12, 2017 | 34.83 | 34.86 | 34.41 | 34.72 | 900,625 | -0.16(-0.46%) |
Jun 09, 2017 | 35.18 | 35.30 | 34.88 | 34.88 | 670,643 | -0.27(-0.78%) |
Jun 08, 2017 | 34.78 | 35.17 | 34.65 | 35.15 | 548,937 | +0.24(+0.69%) |
Jun 07, 2017 | 34.76 | 34.96 | 34.69 | 34.91 | 459,089 | +0.27(+0.79%) |
Jun 06, 2017 | 34.77 | 35.02 | 34.55 | 34.64 | 646,441 | -0.19(-0.55%) |
Jun 05, 2017 | 35.08 | 35.28 | 34.74 | 34.83 | 625,521 | -0.30(-0.86%) |
Jun 02, 2017 | 34.65 | 35.34 | 34.59 | 35.13 | 689,746 | +0.49(+1.43%) |
Jun 01, 2017 | 34.74 | 34.81 | 34.40 | 34.64 | 593,427 | -0.02(-0.07%) |
May 31, 2017 | 34.27 | 34.72 | 34.11 | 34.66 | 832,043 | +0.45(+1.30%) |
May 30, 2017 | 34.42 | 34.45 | 33.95 | 34.22 | 503,609 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.46 | 34.12 | 34.33 | 411,257 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.32 | 34.46 | 421,504 | -0.01(-0.02%) |
May 24, 2017 | 34.46 | 34.50 | 34.23 | 34.47 | 385,061 | +0.03(+0.09%) |
May 23, 2017 | 34.27 | 34.54 | 34.11 | 34.44 | 605,373 | +0.25(+0.75%) |
May 22, 2017 | 33.80 | 34.40 | 33.79 | 34.19 | 876,423 | +0.41(+1.23%) |
May 19, 2017 | 34.20 | 34.20 | 33.72 | 33.77 | 787,162 | -0.38(-1.12%) |
May 18, 2017 | 34.12 | 34.46 | 33.95 | 34.15 | 1,034,165 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.54 | 33.52 | 34.14 | 1,719,259 | +0.14(+0.42%) |
May 16, 2017 | 33.63 | 34.10 | 33.63 | 33.99 | 788,902 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.27 | 33.60 | 413,558 | +0.41(+1.25%) |
May 12, 2017 | 33.54 | 33.54 | 33.06 | 33.18 | 442,033 | -0.32(-0.95%) |
May 11, 2017 | 33.42 | 33.63 | 33.09 | 33.50 | 399,298 | -0.03(-0.10%) |
May 10, 2017 | 33.28 | 33.55 | 33.22 | 33.53 | 523,755 | +0.25(+0.77%) |
May 09, 2017 | 33.94 | 33.94 | 33.09 | 33.28 | 1,319,189 | -0.63(-1.86%) |
May 08, 2017 | 34.45 | 34.55 | 33.84 | 33.91 | 778,398 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.11 | 34.45 | 412,162 | +0.35(+1.03%) |
May 04, 2017 | 34.24 | 34.24 | 33.88 | 34.10 | 741,735 | +0.01(+0.02%) |
May 03, 2017 | 33.85 | 34.24 | 33.85 | 34.09 | 582,159 | +0.24(+0.71%) |
May 02, 2017 | 34.11 | 34.29 | 33.80 | 33.85 | 1,176,142 | -0.25(-0.75%) |
May 01, 2017 | 34.63 | 34.82 | 34.00 | 34.11 | 1,148,663 | -0.47(-1.36%) |
Apr 28, 2017 | 34.66 | 34.86 | 34.29 | 34.58 | 1,285,018 | +0.18(+0.51%) |
Apr 27, 2017 | 32.94 | 34.66 | 32.68 | 34.40 | 2,041,291 | +1.93(+5.94%) |
Apr 26, 2017 | 32.40 | 32.80 | 32.24 | 32.47 | 755,533 | +0.24(+0.74%) |
Apr 25, 2017 | 31.86 | 32.34 | 31.84 | 32.23 | 1,178,152 | +0.47(+1.48%) |
Apr 24, 2017 | 31.62 | 31.80 | 31.57 | 31.76 | 413,571 | +0.29(+0.91%) |
Apr 21, 2017 | 31.41 | 31.59 | 31.20 | 31.48 | 624,810 | +0.17(+0.53%) |
Apr 20, 2017 | 31.28 | 31.44 | 31.18 | 31.31 | 880,938 | +0.15(+0.49%) |
Apr 19, 2017 | 31.41 | 31.42 | 30.98 | 31.16 | 632,096 | -0.13(-0.41%) |
Apr 18, 2017 | 30.92 | 31.33 | 30.87 | 31.29 | 771,491 | +0.27(+0.87%) |
Apr 17, 2017 | 30.55 | 31.03 | 30.55 | 31.02 | 465,323 | +0.52(+1.70%) |
Apr 13, 2017 | 30.63 | 30.74 | 30.42 | 30.50 | 350,008 | -0.14(-0.47%) |
Apr 12, 2017 | 30.90 | 30.90 | 30.55 | 30.64 | 420,519 | -0.26(-0.85%) |
Apr 11, 2017 | 30.57 | 30.92 | 30.51 | 30.90 | 753,504 | +0.31(+1.02%) |
Apr 10, 2017 | 30.39 | 30.68 | 30.39 | 30.59 | 389,986 | +0.20(+0.66%) |
Apr 07, 2017 | 30.22 | 30.45 | 30.11 | 30.39 | 502,989 | +0.12(+0.39%) |
Apr 06, 2017 | 30.41 | 30.43 | 30.15 | 30.28 | 595,791 | -0.10(-0.31%) |
Apr 05, 2017 | 30.83 | 30.84 | 30.29 | 30.37 | 750,061 | -0.42(-1.37%) |
Apr 04, 2017 | 30.63 | 30.89 | 30.56 | 30.79 | 505,035 | +0.17(+0.55%) |
Apr 03, 2017 | 31.33 | 31.33 | 30.55 | 30.63 | 670,171 | -0.66(-2.11%) |
Mar 31, 2017 | 31.18 | 31.41 | 30.98 | 31.29 | 704,728 | +0.11(+0.36%) |
Mar 30, 2017 | 30.98 | 31.31 | 30.94 | 31.18 | 473,875 | +0.22(+0.69%) |
Mar 29, 2017 | 31.10 | 31.29 | 30.90 | 30.96 | 437,517 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.17 | 30.60 | 31.10 | 734,811 | +0.06(+0.21%) |
Mar 27, 2017 | 30.59 | 31.13 | 30.38 | 31.04 | 957,763 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.99 | 30.59 | 30.66 | 519,361 | -0.13(-0.41%) |
Mar 23, 2017 | 30.67 | 31.09 | 30.57 | 30.78 | 444,826 | +0.08(+0.26%) |
Mar 22, 2017 | 30.68 | 30.88 | 30.43 | 30.71 | 569,443 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.31 | 30.69 | 30.71 | 831,323 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.06 | 30.69 | 30.90 | 785,961 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.91 | 30.24 | 30.79 | 1,445,892 | +0.10(+0.34%) |
Mar 16, 2017 | 30.68 | 30.85 | 30.51 | 30.69 | 890,312 | +0.02(+0.08%) |
Mar 15, 2017 | 30.09 | 30.68 | 29.96 | 30.67 | 1,120,979 | +0.65(+2.15%) |
Mar 14, 2017 | 30.06 | 30.17 | 29.88 | 30.02 | 574,274 | -0.01(-0.03%) |
Mar 13, 2017 | 30.18 | 30.31 | 29.88 | 30.03 | 634,199 | -0.15(-0.50%) |
Mar 10, 2017 | 30.09 | 30.33 | 29.92 | 30.18 | 561,979 | +0.25(+0.82%) |
Mar 09, 2017 | 30.00 | 30.20 | 29.89 | 29.93 | 380,317 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.34 | 29.97 | 30.00 | 701,907 | -0.29(-0.97%) |
Mar 07, 2017 | 30.41 | 30.54 | 30.28 | 30.29 | 625,659 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.50 | 30.12 | 30.39 | 618,862 | +0.17(+0.55%) |
Mar 03, 2017 | 30.57 | 30.61 | 30.08 | 30.23 | 1,003,972 | -0.34(-1.11%) |
Mar 02, 2017 | 30.72 | 30.72 | 30.39 | 30.57 | 509,193 | -0.20(-0.64%) |
Mar 01, 2017 | 30.82 | 30.99 | 30.51 | 30.76 | 1,269,982 | -0.08(-0.26%) |
Feb 28, 2017 | 30.83 | 30.99 | 30.66 | 30.84 | 1,079,220 | -0.11(-0.36%) |
Feb 27, 2017 | 31.33 | 31.43 | 30.89 | 30.95 | 718,654 | -0.36(-1.16%) |
Feb 24, 2017 | 31.38 | 31.57 | 31.20 | 31.32 | 729,893 | -0.09(-0.30%) |
Feb 23, 2017 | 31.30 | 31.57 | 31.10 | 31.41 | 908,352 | +0.28(+0.91%) |
Feb 22, 2017 | 30.94 | 31.14 | 30.87 | 31.13 | 442,364 | +0.13(+0.43%) |
Feb 21, 2017 | 30.81 | 31.09 | 30.81 | 30.99 | 601,563 | +0.20(+0.64%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.75 | 30.77 | 30.56 | 30.75 | 488,338 | -0.02(-0.05%) |
Feb 15, 2017 | 30.97 | 30.97 | 30.66 | 30.76 | 479,175 | -0.22(-0.71%) |
Feb 14, 2017 | 30.60 | 31.06 | 30.55 | 30.99 | 683,019 | +0.27(+0.87%) |
Feb 13, 2017 | 30.99 | 31.02 | 30.66 | 30.72 | 712,759 | -0.15(-0.49%) |
Feb 10, 2017 | 31.13 | 31.17 | 30.67 | 30.87 | 964,776 | -0.02(-0.05%) |
Feb 09, 2017 | 31.02 | 31.28 | 30.48 | 30.88 | 1,399,830 | -0.07(-0.23%) |
Feb 08, 2017 | 30.35 | 31.02 | 30.15 | 30.95 | 1,306,041 | +0.51(+1.69%) |
Feb 07, 2017 | 30.53 | 30.64 | 30.31 | 30.44 | 690,253 | +0.04(+0.13%) |
Feb 06, 2017 | 30.36 | 30.50 | 30.20 | 30.40 | 529,246 | +0.09(+0.29%) |
Feb 03, 2017 | 30.19 | 30.40 | 29.91 | 30.31 | 734,445 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.92 | 29.60 | 29.87 | 1,246,517 | +0.38(+1.28%) |