Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.74 | 44.85 | 44.09 | 44.41 | 6,917,892 | -0.95(-2.09%) |
Jan 30, 2018 | 45.51 | 45.97 | 45.35 | 45.35 | 3,442,333 | -0.62(-1.35%) |
Jan 29, 2018 | 47.29 | 47.29 | 45.88 | 45.97 | 5,326,798 | +0.23(+0.51%) |
Jan 26, 2018 | 44.89 | 47.14 | 44.68 | 45.74 | 4,433,902 | +0.95(+2.13%) |
Jan 25, 2018 | 45.10 | 45.26 | 44.65 | 44.79 | 2,263,994 | -0.18(-0.41%) |
Jan 24, 2018 | 44.94 | 45.43 | 44.79 | 44.97 | 2,514,764 | +0.24(+0.54%) |
Jan 23, 2018 | 44.60 | 44.91 | 44.50 | 44.73 | 2,401,231 | -0.10(-0.22%) |
Jan 22, 2018 | 44.73 | 44.88 | 44.33 | 44.83 | 2,793,636 | -0.03(-0.06%) |
Jan 19, 2018 | 44.43 | 45.00 | 44.36 | 44.86 | 4,425,477 | +0.62(+1.41%) |
Jan 18, 2018 | 43.26 | 44.38 | 43.20 | 44.24 | 6,240,551 | +0.80(+1.84%) |
Jan 17, 2018 | 43.51 | 43.65 | 43.32 | 43.44 | 2,190,315 | +0.18(+0.42%) |
Jan 16, 2018 | 43.87 | 43.97 | 43.01 | 43.25 | 2,605,978 | -0.73(-1.65%) |
Jan 12, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.85 | 43.96 | 43.58 | 43.96 | 1,753,320 | +0.43(+0.99%) |
Jan 10, 2018 | 43.77 | 43.29 | 43.53 | 1,899,633 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.93 | 44.06 | 43.33 | 43.44 | 3,516,938 | -0.45(-1.03%) |
Jan 08, 2018 | 43.66 | 44.11 | 43.55 | 43.89 | 3,474,607 | +0.30(+0.70%) |
Jan 05, 2018 | 43.71 | 43.72 | 43.42 | 43.59 | 2,451,956 | +0.08(+0.19%) |
Jan 04, 2018 | 43.01 | 43.71 | 42.90 | 43.50 | 3,627,159 | +0.72(+1.68%) |
Jan 03, 2018 | 42.35 | 42.97 | 42.24 | 42.78 | 3,869,474 | +0.56(+1.32%) |
Jan 02, 2018 | 41.47 | 42.27 | 41.16 | 42.22 | 4,498,169 | +1.29(+3.16%) |
Dec 29, 2017 | 40.93 | 40.93 | 40.93 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.77 | 40.85 | 40.44 | 40.85 | 1,434,332 | +0.13(+0.31%) |
Dec 27, 2017 | 40.74 | 40.92 | 40.60 | 40.72 | 1,299,392 | +0.11(+0.28%) |
Dec 26, 2017 | 40.99 | 41.16 | 40.55 | 40.61 | 1,844,878 | -0.35(-0.85%) |
Dec 22, 2017 | 40.61 | 41.07 | 40.55 | 40.96 | 1,740,942 | +0.35(+0.87%) |
Dec 21, 2017 | 40.99 | 41.04 | 40.57 | 40.60 | 2,066,456 | -0.35(-0.85%) |
Dec 20, 2017 | 41.01 | 41.10 | 40.86 | 40.95 | 2,603,713 | +0.15(+0.36%) |
Dec 19, 2017 | 40.60 | 41.12 | 40.59 | 40.80 | 4,389,522 | +0.25(+0.61%) |
Dec 18, 2017 | 40.00 | 40.67 | 39.95 | 40.56 | 4,110,014 | +0.82(+2.06%) |
Dec 15, 2017 | 39.40 | 39.88 | 39.40 | 39.74 | 6,892,959 | +0.76(+1.94%) |
Dec 14, 2017 | 39.90 | 40.08 | 38.98 | 38.98 | 3,161,253 | -0.92(-2.30%) |
Dec 13, 2017 | 40.04 | 40.41 | 39.89 | 39.90 | 2,254,137 | -0.11(-0.26%) |
Dec 12, 2017 | 40.00 | 40.55 | 39.94 | 40.00 | 3,655,673 | -0.49(-1.20%) |
Dec 11, 2017 | 40.17 | 40.57 | 40.02 | 40.49 | 3,727,826 | +0.29(+0.72%) |
Dec 08, 2017 | 40.21 | 40.43 | 40.03 | 40.20 | 1,842,874 | +0.08(+0.19%) |
Dec 07, 2017 | 40.09 | 40.34 | 39.95 | 40.12 | 1,698,357 | +0.00(+0.00%) |
Dec 06, 2017 | 40.23 | 40.44 | 40.05 | 40.12 | 1,950,793 | -0.08(-0.21%) |
Dec 05, 2017 | 40.24 | 40.51 | 39.86 | 40.21 | 3,249,958 | +0.03(+0.07%) |
Dec 04, 2017 | 39.56 | 40.46 | 39.36 | 40.18 | 3,481,697 | +0.88(+2.25%) |
Dec 01, 2017 | 39.94 | 39.95 | 38.90 | 39.30 | 3,975,426 | -0.69(-1.73%) |
Nov 30, 2017 | 39.23 | 40.22 | 39.12 | 39.99 | 4,023,450 | +0.77(+1.96%) |
Nov 29, 2017 | 39.23 | 39.40 | 38.85 | 39.22 | 3,280,510 | -0.04(-0.11%) |
Nov 28, 2017 | 39.09 | 39.29 | 38.85 | 39.26 | 3,264,385 | +0.38(+0.98%) |
Nov 27, 2017 | 38.79 | 38.99 | 38.59 | 38.88 | 2,266,507 | +0.08(+0.22%) |
Nov 24, 2017 | 38.84 | 39.17 | 38.66 | 38.80 | 802,642 | +0.12(+0.31%) |
Nov 22, 2017 | 38.75 | 38.90 | 38.58 | 38.68 | 1,537,001 | +0.03(+0.07%) |
Nov 21, 2017 | 38.47 | 38.85 | 38.33 | 38.65 | 2,857,597 | +0.40(+1.03%) |
Nov 20, 2017 | 38.15 | 38.35 | 38.06 | 38.25 | 1,704,475 | -0.04(-0.11%) |
Nov 17, 2017 | 38.10 | 38.41 | 37.93 | 38.29 | 1,769,070 | +0.10(+0.26%) |
Nov 16, 2017 | 38.20 | 38.48 | 37.96 | 38.20 | 2,806,741 | +0.13(+0.33%) |
Nov 15, 2017 | 38.13 | 38.47 | 37.51 | 38.07 | 2,606,000 | -0.31(-0.81%) |
Nov 14, 2017 | 38.01 | 38.45 | 37.97 | 38.38 | 2,660,380 | +0.29(+0.77%) |
Nov 13, 2017 | 38.21 | 38.30 | 37.90 | 38.09 | 3,482,293 | -0.32(-0.84%) |
Nov 10, 2017 | 38.34 | 38.47 | 38.04 | 38.41 | 2,549,743 | -0.06(-0.15%) |
Nov 09, 2017 | 38.53 | 38.74 | 38.38 | 38.46 | 2,261,212 | -0.25(-0.63%) |
Nov 08, 2017 | 38.56 | 38.80 | 38.18 | 38.71 | 2,496,926 | +0.02(+0.05%) |
Nov 07, 2017 | 38.94 | 39.09 | 38.59 | 38.69 | 3,222,758 | -0.39(-1.00%) |
Nov 06, 2017 | 39.98 | 40.05 | 38.98 | 39.08 | 3,344,522 | -0.92(-2.29%) |
Nov 03, 2017 | 40.23 | 40.36 | 39.87 | 40.00 | 2,167,026 | -0.27(-0.66%) |
Nov 02, 2017 | 40.52 | 40.93 | 40.18 | 40.26 | 3,140,621 | -0.15(-0.38%) |
Nov 01, 2017 | 40.37 | 40.57 | 40.13 | 40.42 | 2,539,384 | +0.32(+0.79%) |
Oct 31, 2017 | 40.08 | 40.37 | 39.97 | 40.10 | 1,822,495 | +0.06(+0.14%) |
Oct 30, 2017 | 40.35 | 40.50 | 39.88 | 40.05 | 2,029,035 | -0.53(-1.31%) |
Oct 27, 2017 | 40.61 | 40.65 | 39.31 | 40.58 | 3,727,763 | -0.03(-0.09%) |
Oct 26, 2017 | 40.98 | 41.00 | 40.30 | 40.61 | 2,856,497 | +0.01(+0.02%) |
Oct 25, 2017 | 41.25 | 41.28 | 40.28 | 40.61 | 3,496,984 | -0.48(-1.16%) |
Oct 24, 2017 | 41.04 | 41.29 | 40.68 | 41.08 | 2,635,927 | +0.29(+0.72%) |
Oct 23, 2017 | 40.92 | 41.01 | 40.54 | 40.79 | 1,790,224 | +0.03(+0.07%) |
Oct 20, 2017 | 40.59 | 40.79 | 40.36 | 40.76 | 1,687,318 | +0.42(+1.04%) |
Oct 19, 2017 | 40.44 | 40.51 | 40.10 | 40.34 | 1,733,402 | -0.29(-0.71%) |
Oct 18, 2017 | 40.82 | 40.85 | 40.48 | 40.63 | 1,807,645 | -0.08(-0.21%) |
Oct 17, 2017 | 40.40 | 40.75 | 40.40 | 40.71 | 1,962,621 | +0.29(+0.73%) |
Oct 16, 2017 | 40.33 | 40.42 | 40.09 | 40.42 | 1,844,328 | +0.19(+0.47%) |
Oct 13, 2017 | 40.15 | 40.33 | 40.10 | 40.23 | 1,867,839 | +0.15(+0.38%) |
Oct 12, 2017 | 40.11 | 40.31 | 40.01 | 40.08 | 2,394,005 | -0.11(-0.28%) |
Oct 11, 2017 | 40.40 | 40.60 | 40.01 | 40.19 | 2,220,733 | -0.18(-0.43%) |
Oct 10, 2017 | 39.94 | 40.40 | 39.94 | 40.36 | 1,652,923 | +0.43(+1.07%) |
Oct 09, 2017 | 40.22 | 40.22 | 39.88 | 39.94 | 1,875,067 | -0.29(-0.73%) |
Oct 06, 2017 | 40.41 | 40.58 | 40.09 | 40.23 | 1,402,434 | -0.18(-0.45%) |
Oct 05, 2017 | 40.39 | 40.45 | 40.10 | 40.41 | 1,828,457 | -0.05(-0.12%) |
Oct 04, 2017 | 40.26 | 40.57 | 40.09 | 40.46 | 1,955,601 | +0.27(+0.68%) |
Oct 03, 2017 | 40.26 | 40.29 | 39.92 | 40.19 | 1,972,500 | +0.01(+0.02%) |
Oct 02, 2017 | 39.82 | 40.34 | 39.75 | 40.18 | 3,059,887 | +0.39(+0.99%) |
Sep 29, 2017 | 39.75 | 39.94 | 39.52 | 39.79 | 2,051,317 | -0.04(-0.09%) |
Sep 28, 2017 | 39.59 | 39.98 | 39.59 | 39.82 | 2,517,952 | +0.15(+0.39%) |
Sep 27, 2017 | 39.32 | 39.81 | 39.21 | 39.67 | 3,024,541 | +0.53(+1.34%) |
Sep 26, 2017 | 39.11 | 39.32 | 38.93 | 39.14 | 2,529,683 | +0.16(+0.41%) |
Sep 25, 2017 | 39.21 | 39.26 | 38.78 | 38.98 | 3,479,128 | -0.27(-0.68%) |
Sep 22, 2017 | 40.05 | 40.12 | 38.82 | 39.25 | 4,940,053 | -0.87(-2.16%) |
Sep 21, 2017 | 40.51 | 40.68 | 40.03 | 40.12 | 1,888,586 | -0.39(-0.95%) |
Sep 20, 2017 | 40.22 | 40.59 | 40.04 | 40.50 | 2,329,933 | +0.24(+0.59%) |
Sep 19, 2017 | 39.96 | 40.27 | 39.59 | 40.26 | 2,803,057 | +0.32(+0.79%) |
Sep 18, 2017 | 39.57 | 40.02 | 39.51 | 39.95 | 2,870,525 | +0.57(+1.46%) |
Sep 15, 2017 | 39.26 | 39.62 | 39.11 | 39.37 | 3,140,297 | -0.02(-0.05%) |
Sep 14, 2017 | 39.16 | 39.67 | 39.00 | 39.40 | 2,089,979 | +0.08(+0.20%) |
Sep 13, 2017 | 39.21 | 39.49 | 38.68 | 39.32 | 2,806,299 | +0.09(+0.23%) |
Sep 12, 2017 | 39.61 | 40.02 | 39.14 | 39.23 | 2,783,093 | -0.06(-0.14%) |
Sep 11, 2017 | 38.58 | 39.46 | 38.33 | 39.28 | 4,932,040 | +0.92(+2.41%) |
Sep 08, 2017 | 38.28 | 38.55 | 38.16 | 38.36 | 2,070,302 | +0.06(+0.16%) |
Sep 07, 2017 | 38.50 | 38.53 | 38.09 | 38.30 | 1,613,042 | -0.13(-0.35%) |
Sep 06, 2017 | 38.49 | 38.67 | 38.12 | 38.43 | 1,824,827 | +0.06(+0.16%) |
Sep 05, 2017 | 38.27 | 38.58 | 38.07 | 38.37 | 3,066,073 | -0.08(-0.22%) |
Sep 01, 2017 | 37.92 | 38.51 | 37.87 | 38.45 | 2,303,113 | +0.73(+1.93%) |
Aug 31, 2017 | 37.85 | 38.00 | 37.67 | 37.72 | 2,563,714 | +0.01(+0.02%) |
Aug 30, 2017 | 37.32 | 37.76 | 37.12 | 37.72 | 1,641,100 | +0.46(+1.24%) |
Aug 29, 2017 | 37.50 | 37.60 | 37.18 | 37.25 | 2,688,584 | -0.46(-1.23%) |
Aug 28, 2017 | 38.29 | 38.29 | 37.51 | 37.72 | 1,967,783 | -0.51(-1.34%) |
Aug 25, 2017 | 37.90 | 38.44 | 37.73 | 38.23 | 2,878,579 | +0.49(+1.30%) |
Aug 24, 2017 | 37.53 | 37.78 | 37.33 | 37.74 | 2,335,124 | +0.15(+0.41%) |
Aug 23, 2017 | 37.45 | 37.86 | 37.37 | 37.58 | 1,888,177 | -0.06(-0.15%) |
Aug 22, 2017 | 37.34 | 37.65 | 37.25 | 37.64 | 1,646,955 | +0.40(+1.07%) |
Aug 21, 2017 | 37.95 | 38.00 | 36.99 | 37.24 | 3,247,451 | -0.78(-2.04%) |
Aug 18, 2017 | 37.71 | 38.19 | 37.56 | 38.02 | 3,058,599 | +0.25(+0.65%) |
Aug 17, 2017 | 38.00 | 38.35 | 37.75 | 37.77 | 3,024,412 | -0.32(-0.85%) |
Aug 16, 2017 | 37.76 | 38.36 | 37.76 | 38.09 | 3,147,907 | +0.68(+1.82%) |
Aug 15, 2017 | 37.58 | 37.78 | 37.41 | 37.41 | 3,027,384 | -0.15(-0.39%) |
Aug 14, 2017 | 37.32 | 37.74 | 37.18 | 37.56 | 2,971,691 | +0.74(+2.00%) |
Aug 11, 2017 | 36.20 | 36.92 | 35.91 | 36.83 | 2,986,767 | +0.59(+1.63%) |
Aug 10, 2017 | 37.00 | 37.07 | 36.23 | 36.24 | 3,496,402 | -0.83(-2.25%) |
Aug 09, 2017 | 37.30 | 37.48 | 36.83 | 37.07 | 2,666,794 | -0.40(-1.07%) |
Aug 08, 2017 | 37.69 | 37.74 | 37.42 | 37.47 | 2,260,990 | -0.22(-0.57%) |
Aug 07, 2017 | 37.49 | 37.83 | 37.35 | 37.69 | 2,153,562 | +0.26(+0.69%) |
Aug 04, 2017 | 37.42 | 37.70 | 37.30 | 37.43 | 2,374,378 | +0.19(+0.50%) |
Aug 03, 2017 | 37.83 | 38.10 | 37.12 | 37.24 | 4,372,035 | -0.60(-1.60%) |
Aug 02, 2017 | 38.28 | 38.37 | 37.59 | 37.85 | 2,886,405 | -0.56(-1.45%) |
Aug 01, 2017 | 38.42 | 38.56 | 38.05 | 38.40 | 3,821,944 | +0.24(+0.64%) |
Jul 31, 2017 | 37.94 | 38.30 | 37.78 | 38.16 | 4,342,014 | +0.17(+0.44%) |
Jul 28, 2017 | 39.87 | 39.95 | 37.64 | 37.99 | 9,049,360 | -1.91(-4.78%) |
Jul 27, 2017 | 38.79 | 39.92 | 38.14 | 39.90 | 3,935,088 | +0.76(+1.95%) |
Jul 26, 2017 | 39.53 | 39.53 | 39.06 | 39.14 | 2,618,618 | -0.35(-0.90%) |
Jul 25, 2017 | 39.77 | 39.80 | 39.31 | 39.49 | 2,239,822 | +0.10(+0.26%) |
Jul 24, 2017 | 39.30 | 39.53 | 39.16 | 39.39 | 1,776,585 | +0.08(+0.19%) |
Jul 21, 2017 | 39.43 | 39.52 | 39.16 | 39.31 | 3,644,965 | -0.19(-0.49%) |
Jul 20, 2017 | 39.91 | 40.03 | 39.31 | 39.50 | 2,886,424 | -0.41(-1.03%) |
Jul 19, 2017 | 40.02 | 40.19 | 39.89 | 39.91 | 2,499,501 | -0.08(-0.21%) |
Jul 18, 2017 | 39.99 | 40.17 | 39.83 | 40.00 | 2,101,343 | -0.37(-0.93%) |
Jul 17, 2017 | 40.25 | 40.58 | 40.12 | 40.37 | 2,331,941 | +0.01(+0.03%) |
Jul 14, 2017 | 40.34 | 40.49 | 40.23 | 40.36 | 1,573,968 | +0.00(+0.00%) |
Jul 13, 2017 | 40.12 | 40.91 | 40.04 | 40.36 | 4,342,181 | +0.65(+1.64%) |
Jul 12, 2017 | 39.77 | 39.88 | 39.62 | 39.71 | 2,059,519 | +0.12(+0.30%) |
Jul 11, 2017 | 39.78 | 39.86 | 39.48 | 39.59 | 1,706,809 | -0.14(-0.35%) |
Jul 10, 2017 | 39.05 | 39.92 | 38.94 | 39.73 | 2,748,241 | +0.60(+1.54%) |
Jul 07, 2017 | 39.00 | 39.31 | 38.89 | 39.12 | 1,670,907 | +0.17(+0.43%) |
Jul 06, 2017 | 39.25 | 39.30 | 38.90 | 38.96 | 2,125,212 | -0.43(-1.09%) |
Jul 05, 2017 | 39.52 | 39.65 | 39.19 | 39.39 | 2,104,983 | -0.16(-0.40%) |
Jul 03, 2017 | 39.48 | 39.70 | 39.41 | 39.55 | 1,261,817 | +0.26(+0.65%) |
Jun 30, 2017 | 38.80 | 39.48 | 38.79 | 39.29 | 2,347,197 | +0.65(+1.67%) |
Jun 29, 2017 | 38.89 | 38.98 | 38.49 | 38.64 | 2,588,948 | -0.21(-0.54%) |
Jun 28, 2017 | 38.94 | 39.21 | 38.46 | 38.85 | 4,197,949 | -0.14(-0.36%) |
Jun 27, 2017 | 39.47 | 39.73 | 38.99 | 38.99 | 1,785,044 | -0.38(-0.97%) |
Jun 26, 2017 | 39.46 | 39.56 | 39.11 | 39.37 | 2,777,522 | -0.08(-0.21%) |
Jun 23, 2017 | 39.21 | 39.65 | 39.04 | 39.46 | 12,994,984 | +0.28(+0.73%) |
Jun 22, 2017 | 39.04 | 39.25 | 38.80 | 39.17 | 3,424,069 | +0.16(+0.41%) |
Jun 21, 2017 | 39.39 | 39.47 | 38.89 | 39.01 | 2,895,065 | -0.33(-0.85%) |
Jun 20, 2017 | 39.46 | 39.56 | 39.30 | 39.35 | 2,502,013 | -0.17(-0.44%) |
Jun 19, 2017 | 39.53 | 39.62 | 39.26 | 39.52 | 2,852,984 | +0.30(+0.76%) |
Jun 16, 2017 | 38.78 | 39.28 | 38.60 | 39.22 | 5,740,885 | +0.49(+1.25%) |
Jun 15, 2017 | 38.70 | 39.03 | 38.52 | 38.73 | 2,523,751 | -0.06(-0.14%) |
Jun 14, 2017 | 38.58 | 39.04 | 38.56 | 38.79 | 3,061,897 | +0.02(+0.05%) |
Jun 13, 2017 | 38.17 | 38.85 | 38.14 | 38.77 | 3,928,443 | +0.53(+1.40%) |
Jun 12, 2017 | 38.10 | 38.57 | 38.03 | 38.23 | 4,940,909 | +0.14(+0.36%) |
Jun 09, 2017 | 37.40 | 38.10 | 37.35 | 38.10 | 3,337,908 | +0.85(+2.27%) |
Jun 08, 2017 | 37.43 | 37.09 | 37.25 | 2,740,122 | -0.23(-0.61%) | |
Jun 07, 2017 | 37.60 | 37.78 | 37.33 | 37.48 | 2,203,608 | +0.10(+0.28%) |
Jun 06, 2017 | 37.44 | 37.54 | 37.11 | 37.37 | 3,741,045 | -0.20(-0.54%) |
Jun 05, 2017 | 37.69 | 37.78 | 37.48 | 37.58 | 4,098,600 | -0.17(-0.46%) |
Jun 02, 2017 | 37.37 | 37.91 | 37.35 | 37.75 | 3,541,696 | +0.35(+0.95%) |
Jun 01, 2017 | 36.78 | 37.44 | 36.66 | 37.40 | 4,828,943 | +0.69(+1.89%) |
May 31, 2017 | 37.01 | 37.07 | 36.50 | 36.70 | 4,595,330 | -0.28(-0.75%) |
May 30, 2017 | 36.82 | 37.30 | 36.60 | 36.98 | 4,144,723 | +0.60(+1.64%) |
May 26, 2017 | 36.16 | 36.49 | 35.99 | 36.38 | 1,836,704 | +0.18(+0.50%) |
May 25, 2017 | 36.28 | 36.37 | 36.07 | 36.20 | 2,272,346 | -0.01(-0.02%) |
May 24, 2017 | 35.92 | 36.40 | 35.90 | 36.21 | 2,906,344 | +0.46(+1.29%) |
May 23, 2017 | 35.62 | 35.87 | 35.55 | 35.75 | 2,699,856 | +0.21(+0.58%) |
May 22, 2017 | 35.31 | 35.61 | 35.24 | 35.54 | 2,987,422 | +0.39(+1.10%) |
May 19, 2017 | 35.11 | 35.40 | 34.97 | 35.16 | 2,998,028 | +0.20(+0.57%) |
May 18, 2017 | 35.42 | 35.47 | 34.85 | 34.96 | 3,979,604 | -0.58(-1.63%) |
May 17, 2017 | 36.37 | 36.06 | 35.50 | 35.54 | 3,297,841 | -0.84(-2.31%) |
May 16, 2017 | 36.52 | 36.55 | 35.94 | 36.37 | 2,670,786 | -0.12(-0.34%) |
May 15, 2017 | 36.07 | 36.60 | 35.94 | 36.50 | 2,985,411 | +0.53(+1.47%) |
May 12, 2017 | 36.09 | 36.13 | 35.80 | 35.97 | 2,616,184 | -0.18(-0.49%) |
May 11, 2017 | 36.33 | 36.53 | 35.99 | 36.15 | 3,081,739 | -0.36(-0.98%) |
May 10, 2017 | 36.11 | 36.64 | 36.05 | 36.51 | 3,077,822 | +0.36(+1.01%) |
May 09, 2017 | 36.47 | 36.60 | 36.13 | 36.14 | 2,878,078 | -0.28(-0.76%) |
May 08, 2017 | 36.72 | 36.87 | 36.37 | 36.42 | 2,981,104 | -0.34(-0.94%) |
May 05, 2017 | 36.72 | 36.81 | 36.39 | 36.76 | 3,277,119 | +0.20(+0.55%) |
May 04, 2017 | 36.64 | 36.80 | 36.43 | 36.56 | 3,480,198 | -0.09(-0.24%) |
May 03, 2017 | 36.73 | 36.84 | 36.52 | 36.65 | 3,254,340 | -0.28(-0.76%) |
May 02, 2017 | 36.98 | 37.13 | 36.74 | 36.93 | 2,786,550 | -0.06(-0.17%) |
May 01, 2017 | 37.21 | 37.28 | 36.91 | 36.99 | 3,619,976 | -0.13(-0.35%) |
Apr 28, 2017 | 37.58 | 37.74 | 37.04 | 37.12 | 3,920,030 | -0.65(-1.73%) |
Apr 27, 2017 | 37.14 | 38.20 | 36.59 | 37.78 | 4,503,709 | +0.58(+1.57%) |
Apr 26, 2017 | 36.97 | 37.30 | 36.89 | 37.19 | 2,773,430 | +0.26(+0.71%) |
Apr 25, 2017 | 36.87 | 37.12 | 36.82 | 36.93 | 3,868,885 | +0.33(+0.90%) |
Apr 24, 2017 | 36.87 | 36.92 | 36.59 | 36.60 | 4,587,918 | +0.30(+0.81%) |
Apr 21, 2017 | 36.46 | 36.48 | 36.15 | 36.31 | 3,442,789 | -0.17(-0.45%) |
Apr 20, 2017 | 36.14 | 36.66 | 36.02 | 36.47 | 5,809,295 | +0.47(+1.32%) |
Apr 19, 2017 | 35.79 | 36.26 | 35.75 | 36.00 | 4,429,970 | +0.61(+1.71%) |
Apr 18, 2017 | 34.99 | 35.76 | 34.99 | 35.39 | 4,550,418 | +0.67(+1.94%) |
Apr 17, 2017 | 34.36 | 34.72 | 34.35 | 34.72 | 2,612,657 | +0.57(+1.67%) |
Apr 13, 2017 | 34.33 | 34.40 | 34.13 | 34.15 | 2,869,063 | -0.28(-0.80%) |
Apr 12, 2017 | 34.50 | 34.61 | 34.12 | 34.42 | 5,022,143 | -0.15(-0.44%) |
Apr 11, 2017 | 34.60 | 34.71 | 34.33 | 34.57 | 2,423,017 | -0.13(-0.38%) |
Apr 10, 2017 | 34.85 | 34.97 | 34.54 | 34.70 | 2,416,073 | -0.04(-0.12%) |
Apr 07, 2017 | 34.92 | 35.16 | 34.70 | 34.74 | 2,085,322 | -0.30(-0.86%) |
Apr 06, 2017 | 34.76 | 35.27 | 34.70 | 35.05 | 1,775,331 | +0.25(+0.73%) |
Apr 05, 2017 | 34.98 | 35.28 | 34.75 | 34.79 | 2,216,367 | -0.08(-0.24%) |
Apr 04, 2017 | 34.54 | 34.96 | 34.39 | 34.87 | 3,444,846 | +0.35(+1.02%) |
Apr 03, 2017 | 35.01 | 35.18 | 34.30 | 34.52 | 3,927,321 | -0.41(-1.16%) |
Mar 31, 2017 | 35.01 | 35.25 | 34.89 | 34.93 | 4,667,820 | -0.25(-0.70%) |
Mar 30, 2017 | 34.83 | 35.19 | 34.78 | 35.18 | 3,066,953 | +0.28(+0.79%) |
Mar 29, 2017 | 34.89 | 35.13 | 34.82 | 34.90 | 2,468,722 | -0.13(-0.37%) |
Mar 28, 2017 | 34.52 | 35.14 | 34.49 | 35.03 | 2,770,873 | +0.45(+1.31%) |
Mar 27, 2017 | 34.54 | 34.67 | 34.13 | 34.58 | 3,130,670 | -0.37(-1.06%) |
Mar 24, 2017 | 35.36 | 35.41 | 34.78 | 34.95 | 3,011,969 | -0.34(-0.97%) |
Mar 23, 2017 | 35.22 | 35.69 | 35.12 | 35.29 | 3,051,215 | +0.10(+0.27%) |
Mar 22, 2017 | 35.10 | 35.37 | 34.80 | 35.20 | 2,278,518 | +0.17(+0.49%) |
Mar 21, 2017 | 36.02 | 36.09 | 34.92 | 35.03 | 4,721,021 | -0.89(-2.49%) |
Mar 20, 2017 | 35.41 | 35.95 | 35.12 | 35.92 | 3,246,379 | +0.59(+1.67%) |
Mar 17, 2017 | 35.54 | 35.62 | 35.25 | 35.33 | 5,481,969 | -0.07(-0.19%) |
Mar 16, 2017 | 35.51 | 35.64 | 35.24 | 35.40 | 3,943,305 | +0.07(+0.19%) |
Mar 15, 2017 | 35.05 | 35.50 | 34.90 | 35.33 | 3,989,817 | +0.47(+1.34%) |
Mar 14, 2017 | 34.79 | 34.94 | 34.59 | 34.86 | 2,703,499 | -0.01(-0.02%) |
Mar 13, 2017 | 34.97 | 35.16 | 34.79 | 34.87 | 6,062,473 | -0.01(-0.02%) |
Mar 10, 2017 | 35.03 | 35.43 | 34.68 | 34.87 | 5,768,257 | -0.02(-0.06%) |
Mar 09, 2017 | 35.45 | 35.46 | 34.72 | 34.90 | 4,558,186 | -0.56(-1.57%) |
Mar 08, 2017 | 35.58 | 35.73 | 35.36 | 35.45 | 3,302,938 | +0.04(+0.12%) |
Mar 07, 2017 | 35.87 | 35.98 | 35.39 | 35.41 | 4,014,082 | -0.58(-1.62%) |
Mar 06, 2017 | 36.90 | 37.06 | 35.86 | 36.00 | 4,697,237 | -1.15(-3.09%) |
Mar 03, 2017 | 36.96 | 37.32 | 36.90 | 37.14 | 4,279,226 | +0.19(+0.52%) |
Mar 02, 2017 | 36.80 | 37.22 | 36.73 | 36.95 | 5,549,612 | +0.03(+0.09%) |
Mar 01, 2017 | 36.62 | 37.06 | 36.60 | 36.92 | 4,501,429 | +0.67(+1.84%) |
Feb 28, 2017 | 36.27 | 36.46 | 36.14 | 36.25 | 5,019,432 | -0.13(-0.36%) |
Feb 27, 2017 | 36.05 | 36.51 | 36.05 | 36.38 | 4,386,344 | +0.19(+0.51%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.70 | 36.20 | 3,396,232 | +0.28(+0.77%) |
Feb 23, 2017 | 35.95 | 36.38 | 35.72 | 35.92 | 5,256,190 | +0.13(+0.37%) |
Feb 22, 2017 | 36.00 | 36.03 | 35.40 | 35.79 | 4,313,173 | -0.50(-1.38%) |
Feb 21, 2017 | 35.94 | 36.35 | 35.87 | 36.29 | 3,660,266 | +0.42(+1.17%) |
Feb 17, 2017 | 35.87 | 35.87 | 35.87 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.36 | 36.80 | 36.27 | 36.72 | 4,246,047 | +0.43(+1.18%) |
Feb 15, 2017 | 36.40 | 36.73 | 36.25 | 36.29 | 6,417,402 | -0.08(-0.23%) |
Feb 14, 2017 | 36.11 | 36.40 | 36.00 | 36.37 | 4,197,357 | +0.14(+0.38%) |
Feb 13, 2017 | 36.11 | 36.78 | 36.01 | 36.24 | 5,573,260 | +0.17(+0.48%) |
Feb 10, 2017 | 35.72 | 36.16 | 35.39 | 36.06 | 5,595,513 | +0.50(+1.40%) |
Feb 09, 2017 | 36.21 | 36.20 | 35.49 | 35.57 | 6,557,128 | -0.64(-1.77%) |
Feb 08, 2017 | 35.47 | 36.79 | 35.23 | 36.21 | 11,108,797 | +0.66(+1.86%) |
Feb 07, 2017 | 35.39 | 35.91 | 35.24 | 35.54 | 6,755,482 | +0.36(+1.03%) |
Feb 06, 2017 | 35.68 | 35.68 | 34.50 | 35.18 | 9,063,940 | -0.96(-2.66%) |
Feb 03, 2017 | 36.51 | 36.59 | 35.61 | 36.14 | 8,571,020 | -0.23(-0.64%) |
Feb 02, 2017 | 37.83 | 38.03 | 35.66 | 36.38 | 11,809,527 | -2.15(-5.58%) |