Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.65 | 45.65 | 45.65 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 45.99 | 45.99 | 45.60 | 45.85 | 348,269 | -0.07(-0.14%) |
Dec 27, 2017 | 45.91 | 46.14 | 45.74 | 45.91 | 247,187 | -0.01(-0.02%) |
Dec 26, 2017 | 45.95 | 46.26 | 45.79 | 45.92 | 245,949 | -0.15(-0.32%) |
Dec 22, 2017 | 45.93 | 46.08 | 45.72 | 46.07 | 367,070 | +0.38(+0.84%) |
Dec 21, 2017 | 46.20 | 46.20 | 45.56 | 45.69 | 397,492 | -0.35(-0.76%) |
Dec 20, 2017 | 46.64 | 46.84 | 45.92 | 46.04 | 562,429 | -0.42(-0.89%) |
Dec 19, 2017 | 46.30 | 46.62 | 46.00 | 46.45 | 1,226,164 | +0.21(+0.46%) |
Dec 18, 2017 | 45.70 | 46.47 | 45.70 | 46.24 | 818,746 | +0.70(+1.54%) |
Dec 15, 2017 | 45.04 | 45.94 | 45.04 | 45.54 | 2,284,321 | +0.11(+0.23%) |
Dec 14, 2017 | 45.36 | 45.51 | 45.16 | 45.43 | 499,450 | +0.16(+0.36%) |
Dec 13, 2017 | 45.84 | 45.84 | 45.03 | 45.27 | 657,541 | -0.44(-0.96%) |
Dec 12, 2017 | 46.25 | 46.30 | 45.65 | 45.71 | 518,155 | -0.35(-0.76%) |
Dec 11, 2017 | 45.77 | 46.12 | 45.57 | 46.06 | 671,602 | +0.41(+0.89%) |
Dec 08, 2017 | 45.51 | 45.68 | 45.30 | 45.65 | 684,461 | +0.38(+0.85%) |
Dec 07, 2017 | 44.71 | 45.29 | 44.50 | 45.27 | 593,536 | +0.64(+1.44%) |
Dec 06, 2017 | 44.79 | 44.90 | 44.47 | 44.63 | 389,362 | -0.11(-0.25%) |
Dec 05, 2017 | 44.76 | 45.18 | 44.46 | 44.74 | 601,540 | +0.02(+0.04%) |
Dec 04, 2017 | 45.31 | 45.31 | 44.61 | 44.72 | 588,359 | -0.19(-0.43%) |
Dec 01, 2017 | 45.05 | 45.14 | 44.12 | 44.92 | 559,644 | -0.06(-0.13%) |
Nov 30, 2017 | 44.59 | 45.27 | 44.33 | 44.97 | 715,634 | +0.59(+1.33%) |
Nov 29, 2017 | 44.71 | 44.76 | 44.21 | 44.38 | 696,762 | -0.35(-0.78%) |
Nov 28, 2017 | 44.46 | 44.73 | 44.12 | 44.73 | 803,157 | +0.23(+0.51%) |
Nov 27, 2017 | 44.51 | 44.68 | 44.33 | 44.50 | 417,932 | -0.03(-0.07%) |
Nov 24, 2017 | 44.29 | 44.55 | 44.12 | 44.54 | 286,110 | +0.36(+0.82%) |
Nov 22, 2017 | 44.65 | 44.65 | 44.05 | 44.17 | 313,686 | -0.40(-0.91%) |
Nov 21, 2017 | 44.33 | 44.93 | 44.25 | 44.58 | 689,347 | +0.39(+0.88%) |
Nov 20, 2017 | 44.10 | 44.27 | 43.85 | 44.19 | 374,243 | +0.13(+0.29%) |
Nov 17, 2017 | 44.40 | 44.44 | 43.91 | 44.06 | 516,449 | -0.26(-0.58%) |
Nov 16, 2017 | 44.17 | 44.49 | 43.94 | 44.32 | 444,989 | +0.36(+0.83%) |
Nov 15, 2017 | 44.04 | 44.13 | 43.75 | 43.95 | 659,966 | -0.28(-0.64%) |
Nov 14, 2017 | 43.49 | 44.32 | 43.36 | 44.24 | 880,935 | +0.58(+1.33%) |
Nov 13, 2017 | 43.78 | 43.95 | 43.38 | 43.66 | 818,523 | -0.23(-0.53%) |
Nov 10, 2017 | 44.29 | 44.29 | 43.64 | 43.89 | 746,716 | -0.49(-1.09%) |
Nov 09, 2017 | 44.20 | 44.80 | 44.04 | 44.38 | 500,907 | +0.08(+0.18%) |
Nov 08, 2017 | 44.92 | 44.92 | 44.26 | 44.29 | 801,460 | -0.50(-1.12%) |
Nov 07, 2017 | 45.17 | 45.63 | 44.50 | 44.80 | 813,164 | -0.23(-0.52%) |
Nov 06, 2017 | 44.17 | 45.27 | 44.04 | 45.03 | 659,112 | +0.79(+1.79%) |
Nov 03, 2017 | 43.68 | 44.29 | 43.68 | 44.24 | 458,223 | +0.35(+0.79%) |
Nov 02, 2017 | 44.18 | 44.33 | 43.50 | 43.89 | 1,209,641 | -0.21(-0.48%) |
Nov 01, 2017 | 44.25 | 44.50 | 44.04 | 44.10 | 688,582 | +0.07(+0.17%) |
Oct 31, 2017 | 43.36 | 44.08 | 43.34 | 44.03 | 1,094,076 | +1.01(+2.35%) |
Oct 30, 2017 | 43.32 | 43.74 | 42.89 | 43.02 | 729,659 | -0.15(-0.36%) |
Oct 27, 2017 | 42.54 | 43.25 | 42.13 | 43.17 | 842,290 | +0.85(+2.01%) |
Oct 26, 2017 | 41.17 | 42.86 | 40.46 | 42.32 | 1,768,384 | +1.01(+2.45%) |
Oct 25, 2017 | 41.21 | 41.57 | 41.16 | 41.31 | 1,202,896 | +0.08(+0.20%) |
Oct 24, 2017 | 40.95 | 41.32 | 40.90 | 41.23 | 906,067 | +0.26(+0.63%) |
Oct 23, 2017 | 40.80 | 41.01 | 40.69 | 40.97 | 435,907 | +0.15(+0.38%) |
Oct 20, 2017 | 41.19 | 41.19 | 40.57 | 40.82 | 479,928 | -0.16(-0.39%) |
Oct 19, 2017 | 40.72 | 41.08 | 40.55 | 40.98 | 524,533 | +0.23(+0.56%) |
Oct 18, 2017 | 40.52 | 40.87 | 40.33 | 40.75 | 473,180 | +0.35(+0.86%) |
Oct 17, 2017 | 41.03 | 41.11 | 40.38 | 40.40 | 1,016,928 | -0.61(-1.48%) |
Oct 16, 2017 | 40.59 | 41.03 | 40.56 | 41.01 | 532,753 | +0.48(+1.18%) |
Oct 13, 2017 | 40.65 | 40.74 | 40.43 | 40.53 | 562,024 | +0.01(+0.02%) |
Oct 12, 2017 | 40.69 | 40.77 | 40.48 | 40.52 | 419,154 | -0.15(-0.36%) |
Oct 11, 2017 | 40.74 | 40.80 | 40.54 | 40.67 | 556,520 | -0.12(-0.30%) |
Oct 10, 2017 | 40.00 | 41.02 | 39.98 | 40.79 | 945,284 | +0.63(+1.57%) |
Oct 09, 2017 | 40.41 | 40.52 | 40.07 | 40.16 | 712,869 | -0.25(-0.62%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.88 | 40.41 | 1,034,886 | +0.02(+0.04%) |
Oct 05, 2017 | 40.62 | 40.79 | 40.19 | 40.39 | 950,316 | -0.25(-0.62%) |
Oct 04, 2017 | 41.14 | 41.24 | 40.58 | 40.65 | 967,782 | -0.51(-1.24%) |
Oct 03, 2017 | 40.75 | 41.16 | 40.45 | 41.16 | 939,972 | +0.38(+0.93%) |
Oct 02, 2017 | 40.41 | 40.77 | 40.22 | 40.77 | 797,126 | +0.35(+0.86%) |
Sep 29, 2017 | 40.30 | 40.44 | 40.13 | 40.43 | 590,014 | +0.23(+0.58%) |
Sep 28, 2017 | 39.70 | 40.22 | 39.64 | 40.19 | 785,162 | +0.48(+1.20%) |
Sep 27, 2017 | 39.84 | 40.05 | 39.48 | 39.72 | 663,327 | -0.05(-0.12%) |
Sep 26, 2017 | 39.72 | 39.91 | 39.69 | 39.76 | 277,309 | -0.10(-0.24%) |
Sep 25, 2017 | 39.77 | 40.05 | 39.63 | 39.86 | 384,517 | +0.06(+0.16%) |
Sep 22, 2017 | 39.50 | 39.84 | 39.50 | 39.80 | 405,863 | +0.28(+0.72%) |
Sep 21, 2017 | 39.85 | 40.19 | 39.49 | 39.51 | 480,716 | -0.34(-0.85%) |
Sep 20, 2017 | 39.97 | 40.08 | 39.62 | 39.85 | 445,883 | -0.03(-0.08%) |
Sep 19, 2017 | 39.92 | 40.20 | 39.79 | 39.88 | 578,253 | +0.04(+0.10%) |
Sep 18, 2017 | 39.76 | 40.04 | 39.63 | 39.84 | 639,671 | +0.15(+0.37%) |
Sep 15, 2017 | 39.33 | 39.85 | 39.33 | 39.70 | 1,448,501 | +0.25(+0.64%) |
Sep 14, 2017 | 39.78 | 39.90 | 39.41 | 39.45 | 737,683 | -0.40(-0.99%) |
Sep 13, 2017 | 40.10 | 40.10 | 39.64 | 39.84 | 809,155 | -0.14(-0.34%) |
Sep 12, 2017 | 39.35 | 39.98 | 39.35 | 39.98 | 733,784 | +0.70(+1.79%) |
Sep 11, 2017 | 39.25 | 40.07 | 39.21 | 39.28 | 1,145,421 | +0.32(+0.81%) |
Sep 08, 2017 | 37.95 | 39.08 | 37.92 | 38.96 | 686,488 | +0.87(+2.29%) |
Sep 07, 2017 | 38.24 | 38.24 | 37.82 | 38.09 | 559,319 | +0.02(+0.06%) |
Sep 06, 2017 | 38.28 | 38.45 | 38.01 | 38.06 | 767,747 | -0.18(-0.48%) |
Sep 05, 2017 | 39.23 | 39.40 | 38.14 | 38.25 | 759,563 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.53 | 39.24 | 39.26 | 519,579 | -0.11(-0.29%) |
Aug 31, 2017 | 39.24 | 39.49 | 39.16 | 39.37 | 503,227 | +0.32(+0.82%) |
Aug 30, 2017 | 38.93 | 39.27 | 38.82 | 39.05 | 331,881 | +0.10(+0.27%) |
Aug 29, 2017 | 38.80 | 39.24 | 38.80 | 38.95 | 730,571 | +0.11(+0.29%) |
Aug 28, 2017 | 38.91 | 39.06 | 38.80 | 38.84 | 485,110 | -0.08(-0.21%) |
Aug 25, 2017 | 38.71 | 39.18 | 38.71 | 38.92 | 661,323 | +0.20(+0.52%) |
Aug 24, 2017 | 39.16 | 39.16 | 38.70 | 38.71 | 675,803 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.20 | 38.80 | 38.97 | 400,737 | +0.01(+0.02%) |
Aug 22, 2017 | 38.81 | 39.10 | 38.78 | 38.96 | 327,768 | +0.20(+0.52%) |
Aug 21, 2017 | 38.68 | 39.04 | 38.63 | 38.76 | 328,406 | +0.12(+0.31%) |
Aug 18, 2017 | 38.82 | 39.00 | 38.59 | 38.64 | 786,022 | -0.18(-0.45%) |
Aug 17, 2017 | 39.32 | 39.45 | 38.82 | 38.82 | 639,408 | -0.54(-1.37%) |
Aug 16, 2017 | 39.00 | 39.55 | 38.96 | 39.36 | 903,659 | +0.40(+1.03%) |
Aug 15, 2017 | 38.73 | 38.96 | 38.52 | 38.96 | 985,095 | +0.20(+0.52%) |
Aug 14, 2017 | 38.47 | 38.83 | 38.39 | 38.75 | 901,943 | +0.45(+1.17%) |
Aug 11, 2017 | 38.27 | 38.50 | 38.18 | 38.31 | 726,295 | -0.10(-0.27%) |
Aug 10, 2017 | 38.39 | 38.57 | 38.26 | 38.41 | 908,601 | -0.06(-0.17%) |
Aug 09, 2017 | 38.90 | 38.94 | 38.33 | 38.47 | 817,420 | -0.38(-0.97%) |
Aug 08, 2017 | 38.81 | 39.09 | 38.73 | 38.85 | 531,482 | +0.05(+0.12%) |
Aug 07, 2017 | 39.16 | 38.76 | 38.80 | 426,603 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.16 | 39.18 | 38.86 | 39.09 | 354,921 | -0.04(-0.10%) |
Aug 03, 2017 | 38.88 | 39.20 | 38.70 | 39.13 | 393,196 | +0.26(+0.68%) |
Aug 02, 2017 | 38.96 | 39.01 | 38.63 | 38.87 | 398,910 | -0.07(-0.19%) |
Aug 01, 2017 | 39.00 | 39.16 | 38.77 | 38.94 | 658,811 | +0.09(+0.23%) |
Jul 31, 2017 | 39.36 | 39.42 | 38.59 | 38.85 | 773,466 | -0.44(-1.12%) |
Jul 28, 2017 | 39.00 | 39.71 | 38.89 | 39.29 | 1,307,196 | +0.56(+1.45%) |
Jul 27, 2017 | 38.24 | 38.94 | 37.32 | 38.73 | 1,034,316 | +1.53(+4.12%) |
Jul 26, 2017 | 37.41 | 37.61 | 37.03 | 37.20 | 925,071 | -0.22(-0.58%) |
Jul 25, 2017 | 37.24 | 37.45 | 37.06 | 37.41 | 776,152 | +0.29(+0.78%) |
Jul 24, 2017 | 36.96 | 37.17 | 36.84 | 37.13 | 554,733 | +0.14(+0.39%) |
Jul 21, 2017 | 36.69 | 37.01 | 36.48 | 36.98 | 483,541 | +0.26(+0.70%) |
Jul 20, 2017 | 36.92 | 37.21 | 36.71 | 36.72 | 789,830 | -0.02(-0.04%) |
Jul 19, 2017 | 36.61 | 36.79 | 36.39 | 36.74 | 435,859 | +0.19(+0.53%) |
Jul 18, 2017 | 36.40 | 36.68 | 36.36 | 36.55 | 497,914 | +0.06(+0.18%) |
Jul 17, 2017 | 36.48 | 36.65 | 36.37 | 36.48 | 419,151 | +0.06(+0.18%) |
Jul 14, 2017 | 36.33 | 36.61 | 36.22 | 36.42 | 568,624 | +0.09(+0.24%) |
Jul 13, 2017 | 36.37 | 36.56 | 35.98 | 36.33 | 424,473 | +0.04(+0.11%) |
Jul 12, 2017 | 36.11 | 36.38 | 36.04 | 36.29 | 666,677 | +0.47(+1.30%) |
Jul 11, 2017 | 35.74 | 35.87 | 35.48 | 35.83 | 548,002 | +0.15(+0.43%) |
Jul 10, 2017 | 35.68 | 35.92 | 35.59 | 35.67 | 683,946 | -0.22(-0.60%) |
Jul 07, 2017 | 35.44 | 35.91 | 35.35 | 35.89 | 675,407 | +0.49(+1.38%) |
Jul 06, 2017 | 35.72 | 35.73 | 35.25 | 35.40 | 698,734 | -0.33(-0.92%) |
Jul 05, 2017 | 35.99 | 35.99 | 35.50 | 35.73 | 811,808 | -0.17(-0.47%) |
Jul 03, 2017 | 36.08 | 36.11 | 35.79 | 35.90 | 424,015 | +0.03(+0.09%) |
Jun 30, 2017 | 36.09 | 36.17 | 35.72 | 35.87 | 681,385 | -0.04(-0.11%) |
Jun 29, 2017 | 36.10 | 36.23 | 35.71 | 35.91 | 651,052 | -0.19(-0.53%) |
Jun 28, 2017 | 36.43 | 36.60 | 35.99 | 36.10 | 1,902,353 | -0.19(-0.53%) |
Jun 27, 2017 | 36.36 | 36.44 | 35.95 | 36.29 | 723,570 | -0.10(-0.26%) |
Jun 26, 2017 | 36.46 | 36.72 | 36.36 | 36.39 | 969,987 | -0.07(-0.20%) |
Jun 23, 2017 | 36.14 | 36.46 | 36.11 | 36.46 | 863,551 | +0.30(+0.82%) |
Jun 22, 2017 | 35.88 | 36.30 | 35.82 | 36.16 | 554,667 | +0.28(+0.78%) |
Jun 21, 2017 | 36.17 | 36.39 | 35.78 | 35.88 | 676,062 | -0.02(-0.07%) |
Jun 20, 2017 | 36.00 | 36.17 | 35.79 | 35.91 | 475,716 | -0.14(-0.40%) |
Jun 19, 2017 | 36.01 | 36.38 | 35.85 | 36.05 | 871,224 | +0.26(+0.74%) |
Jun 16, 2017 | 35.62 | 35.79 | 35.22 | 35.79 | 1,319,441 | +0.14(+0.38%) |
Jun 15, 2017 | 35.18 | 35.81 | 34.86 | 35.65 | 679,551 | +0.22(+0.63%) |
Jun 14, 2017 | 34.97 | 35.42 | 34.65 | 35.42 | 695,362 | +0.56(+1.61%) |
Jun 13, 2017 | 34.73 | 34.93 | 34.55 | 34.86 | 873,597 | +0.15(+0.44%) |
Jun 12, 2017 | 34.82 | 34.85 | 34.40 | 34.71 | 900,849 | -0.16(-0.46%) |
Jun 09, 2017 | 35.17 | 35.30 | 34.87 | 34.87 | 670,810 | -0.27(-0.78%) |
Jun 08, 2017 | 34.77 | 35.16 | 34.64 | 35.14 | 549,074 | +0.24(+0.69%) |
Jun 07, 2017 | 34.75 | 34.95 | 34.68 | 34.90 | 459,203 | +0.27(+0.79%) |
Jun 06, 2017 | 34.77 | 35.02 | 34.54 | 34.63 | 646,602 | -0.19(-0.55%) |
Jun 05, 2017 | 35.07 | 35.27 | 34.73 | 34.82 | 625,676 | -0.30(-0.86%) |
Jun 02, 2017 | 34.64 | 35.33 | 34.58 | 35.12 | 689,918 | +0.49(+1.43%) |
Jun 01, 2017 | 34.73 | 34.80 | 34.39 | 34.63 | 593,574 | -0.02(-0.07%) |
May 31, 2017 | 34.26 | 34.71 | 34.11 | 34.66 | 832,250 | +0.45(+1.30%) |
May 30, 2017 | 34.41 | 34.44 | 33.94 | 34.21 | 503,735 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.45 | 34.11 | 34.32 | 411,359 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.31 | 34.46 | 421,609 | -0.01(-0.02%) |
May 24, 2017 | 34.45 | 34.50 | 34.23 | 34.46 | 385,157 | +0.03(+0.09%) |
May 23, 2017 | 34.26 | 34.53 | 34.10 | 34.43 | 605,523 | +0.25(+0.75%) |
May 22, 2017 | 33.79 | 34.39 | 33.78 | 34.18 | 876,642 | +0.41(+1.23%) |
May 19, 2017 | 34.19 | 34.19 | 33.71 | 33.76 | 787,358 | -0.38(-1.12%) |
May 18, 2017 | 34.11 | 34.46 | 33.94 | 34.15 | 1,034,423 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.53 | 33.51 | 34.13 | 1,719,687 | +0.14(+0.42%) |
May 16, 2017 | 33.62 | 34.09 | 33.62 | 33.99 | 789,099 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.26 | 33.59 | 413,661 | +0.41(+1.25%) |
May 12, 2017 | 33.53 | 33.53 | 33.05 | 33.17 | 442,143 | -0.32(-0.95%) |
May 11, 2017 | 33.41 | 33.62 | 33.09 | 33.49 | 399,398 | -0.03(-0.10%) |
May 10, 2017 | 33.27 | 33.54 | 33.21 | 33.52 | 523,885 | +0.25(+0.77%) |
May 09, 2017 | 33.93 | 33.93 | 33.08 | 33.27 | 1,319,517 | -0.63(-1.86%) |
May 08, 2017 | 34.44 | 34.54 | 33.84 | 33.90 | 778,591 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.10 | 34.44 | 412,265 | +0.35(+1.03%) |
May 04, 2017 | 34.23 | 34.23 | 33.87 | 34.09 | 741,920 | +0.01(+0.02%) |
May 03, 2017 | 33.84 | 34.23 | 33.84 | 34.08 | 582,304 | +0.24(+0.71%) |
May 02, 2017 | 34.10 | 34.28 | 33.79 | 33.84 | 1,176,435 | -0.25(-0.75%) |
May 01, 2017 | 34.62 | 34.81 | 33.99 | 34.10 | 1,148,949 | -0.47(-1.36%) |
Apr 28, 2017 | 34.66 | 34.85 | 34.28 | 34.57 | 1,285,338 | +0.18(+0.51%) |
Apr 27, 2017 | 32.94 | 34.66 | 32.67 | 34.39 | 2,041,799 | +1.93(+5.94%) |
Apr 26, 2017 | 32.39 | 32.79 | 32.23 | 32.47 | 755,721 | +0.24(+0.74%) |
Apr 25, 2017 | 31.85 | 32.33 | 31.83 | 32.23 | 1,178,445 | +0.47(+1.48%) |
Apr 24, 2017 | 31.61 | 31.79 | 31.57 | 31.76 | 413,674 | +0.29(+0.91%) |
Apr 21, 2017 | 31.40 | 31.58 | 31.19 | 31.47 | 624,966 | +0.17(+0.53%) |
Apr 20, 2017 | 31.27 | 31.43 | 31.18 | 31.30 | 881,158 | +0.15(+0.49%) |
Apr 19, 2017 | 31.40 | 31.41 | 30.98 | 31.15 | 632,253 | -0.13(-0.41%) |
Apr 18, 2017 | 30.91 | 31.33 | 30.86 | 31.28 | 771,683 | +0.27(+0.87%) |
Apr 17, 2017 | 30.55 | 31.02 | 30.55 | 31.01 | 465,439 | +0.52(+1.70%) |
Apr 13, 2017 | 30.62 | 30.73 | 30.41 | 30.49 | 350,095 | -0.14(-0.47%) |
Apr 12, 2017 | 30.90 | 30.90 | 30.54 | 30.63 | 420,623 | -0.26(-0.85%) |
Apr 11, 2017 | 30.56 | 30.91 | 30.50 | 30.90 | 753,691 | +0.31(+1.02%) |
Apr 10, 2017 | 30.38 | 30.67 | 30.38 | 30.59 | 390,083 | +0.20(+0.66%) |
Apr 07, 2017 | 30.21 | 30.44 | 30.10 | 30.39 | 503,114 | +0.12(+0.39%) |
Apr 06, 2017 | 30.40 | 30.43 | 30.14 | 30.27 | 595,939 | -0.10(-0.31%) |
Apr 05, 2017 | 30.82 | 30.83 | 30.28 | 30.36 | 750,248 | -0.42(-1.37%) |
Apr 04, 2017 | 30.62 | 30.88 | 30.55 | 30.79 | 505,161 | +0.17(+0.55%) |
Apr 03, 2017 | 31.33 | 31.33 | 30.54 | 30.62 | 670,338 | -0.66(-2.11%) |
Mar 31, 2017 | 31.17 | 31.40 | 30.97 | 31.28 | 704,904 | +0.11(+0.36%) |
Mar 30, 2017 | 30.97 | 31.30 | 30.94 | 31.17 | 473,993 | +0.21(+0.69%) |
Mar 29, 2017 | 31.10 | 31.28 | 30.89 | 30.95 | 437,626 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.16 | 30.59 | 31.10 | 734,994 | +0.06(+0.21%) |
Mar 27, 2017 | 30.58 | 31.12 | 30.37 | 31.03 | 958,001 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.98 | 30.59 | 30.65 | 519,490 | -0.13(-0.41%) |
Mar 23, 2017 | 30.66 | 31.08 | 30.56 | 30.78 | 444,937 | +0.08(+0.26%) |
Mar 22, 2017 | 30.67 | 30.87 | 30.43 | 30.70 | 569,585 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.30 | 30.68 | 30.70 | 831,530 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.05 | 30.68 | 30.89 | 786,156 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.90 | 30.23 | 30.79 | 1,446,252 | +0.10(+0.34%) |
Mar 16, 2017 | 30.67 | 30.84 | 30.50 | 30.68 | 890,533 | +0.02(+0.08%) |
Mar 15, 2017 | 30.08 | 30.67 | 29.95 | 30.66 | 1,121,258 | +0.65(+2.15%) |
Mar 14, 2017 | 30.05 | 30.16 | 29.87 | 30.01 | 574,417 | -0.01(-0.03%) |
Mar 13, 2017 | 30.17 | 30.31 | 29.88 | 30.02 | 634,357 | -0.15(-0.50%) |
Mar 10, 2017 | 30.08 | 30.32 | 29.91 | 30.17 | 562,119 | +0.25(+0.82%) |
Mar 09, 2017 | 29.99 | 30.19 | 29.89 | 29.93 | 380,411 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.33 | 29.96 | 29.99 | 702,082 | -0.29(-0.97%) |
Mar 07, 2017 | 30.40 | 30.53 | 30.27 | 30.28 | 625,815 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.49 | 30.12 | 30.39 | 619,016 | +0.17(+0.55%) |
Mar 03, 2017 | 30.56 | 30.60 | 30.07 | 30.22 | 1,004,222 | -0.34(-1.11%) |
Mar 02, 2017 | 30.71 | 30.71 | 30.39 | 30.56 | 509,319 | -0.20(-0.64%) |
Mar 01, 2017 | 30.81 | 30.98 | 30.50 | 30.76 | 1,270,298 | -0.08(-0.26%) |
Feb 28, 2017 | 30.82 | 30.98 | 30.65 | 30.84 | 1,079,488 | -0.11(-0.36%) |
Feb 27, 2017 | 31.32 | 31.42 | 30.88 | 30.95 | 718,833 | -0.36(-1.16%) |
Feb 24, 2017 | 31.37 | 31.56 | 31.19 | 31.31 | 730,075 | -0.09(-0.30%) |
Feb 23, 2017 | 31.29 | 31.56 | 31.09 | 31.40 | 908,578 | +0.28(+0.91%) |
Feb 22, 2017 | 30.93 | 31.13 | 30.86 | 31.12 | 442,474 | +0.13(+0.43%) |
Feb 21, 2017 | 30.80 | 31.08 | 30.80 | 30.99 | 601,713 | +0.20(+0.64%) |
Feb 17, 2017 | 30.79 | 30.79 | 30.79 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.74 | 30.76 | 30.55 | 30.74 | 488,460 | -0.02(-0.05%) |
Feb 15, 2017 | 30.96 | 30.96 | 30.65 | 30.76 | 479,294 | -0.22(-0.71%) |
Feb 14, 2017 | 30.59 | 31.05 | 30.54 | 30.98 | 683,189 | +0.27(+0.87%) |
Feb 13, 2017 | 30.98 | 31.01 | 30.65 | 30.71 | 712,937 | -0.15(-0.49%) |
Feb 10, 2017 | 31.12 | 31.16 | 30.66 | 30.86 | 965,017 | -0.02(-0.05%) |
Feb 09, 2017 | 31.01 | 31.27 | 30.47 | 30.87 | 1,400,179 | -0.07(-0.23%) |
Feb 08, 2017 | 30.34 | 31.02 | 30.14 | 30.95 | 1,306,366 | +0.51(+1.69%) |
Feb 07, 2017 | 30.52 | 30.63 | 30.30 | 30.43 | 690,425 | +0.04(+0.13%) |
Feb 06, 2017 | 30.35 | 30.49 | 30.19 | 30.39 | 529,378 | +0.09(+0.29%) |
Feb 03, 2017 | 30.18 | 30.39 | 29.90 | 30.31 | 734,628 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.91 | 29.60 | 29.86 | 1,246,828 | +0.38(+1.28%) |
Feb 01, 2017 | 29.71 | 30.29 | 29.41 | 29.49 | 679,204 | -0.17(-0.59%) |
Jan 31, 2017 | 29.53 | 29.77 | 29.33 | 29.66 | 731,378 | +0.16(+0.53%) |
Jan 30, 2017 | 29.41 | 29.50 | 29.07 | 29.50 | 603,649 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.21 | 29.39 | 564,135 | -0.01(-0.03%) |
Jan 26, 2017 | 29.42 | 29.45 | 29.19 | 29.40 | 789,554 | +0.01(+0.03%) |
Jan 25, 2017 | 29.44 | 29.67 | 29.18 | 29.39 | 734,953 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.65 | 29.22 | 29.42 | 657,995 | -0.01(-0.03%) |
Jan 23, 2017 | 29.51 | 29.69 | 29.35 | 29.43 | 670,664 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.43 | 29.60 | 751,441 | -0.13(-0.42%) |
Jan 19, 2017 | 29.83 | 30.04 | 29.28 | 29.72 | 1,126,007 | -0.25(-0.84%) |
Jan 18, 2017 | 29.27 | 30.13 | 29.27 | 29.98 | 1,553,479 | +0.83(+2.84%) |
Jan 17, 2017 | 29.05 | 29.46 | 28.90 | 29.15 | 986,455 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.96 | 29.08 | 762,926 | -0.43(-1.44%) |
Jan 11, 2017 | 29.48 | 29.62 | 29.37 | 29.50 | 849,046 | +0.03(+0.11%) |
Jan 10, 2017 | 29.57 | 29.68 | 29.38 | 29.47 | 1,076,294 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.74 | 29.18 | 29.53 | 911,974 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.73 | 29.09 | 29.60 | 1,006,803 | +0.08(+0.27%) |
Jan 05, 2017 | 29.60 | 29.68 | 29.43 | 29.52 | 836,561 | -0.08(-0.27%) |
Jan 04, 2017 | 29.45 | 29.77 | 29.45 | 29.60 | 1,014,577 | +0.25(+0.86%) |