Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -1.07(-3.43%) | |
Dec 28, 2017 | 30.72 | 31.23 | 30.53 | 31.18 | 726,532 | +0.48(+1.56%) |
Dec 27, 2017 | 30.50 | 30.88 | 30.21 | 30.70 | 1,142,137 | +0.24(+0.79%) |
Dec 26, 2017 | 29.10 | 30.71 | 29.10 | 30.46 | 2,318,158 | +1.20(+4.10%) |
Dec 22, 2017 | 28.66 | 29.35 | 28.65 | 29.26 | 1,327,949 | +0.51(+1.77%) |
Dec 21, 2017 | 28.30 | 29.18 | 28.28 | 28.75 | 1,437,569 | +0.45(+1.59%) |
Dec 20, 2017 | 28.30 | 28.55 | 28.01 | 28.30 | 1,302,003 | +0.18(+0.64%) |
Dec 19, 2017 | 28.40 | 28.84 | 28.07 | 28.12 | 1,596,242 | -0.30(-1.06%) |
Dec 18, 2017 | 29.06 | 29.39 | 28.13 | 28.42 | 1,996,502 | -0.56(-1.93%) |
Dec 15, 2017 | 29.18 | 29.57 | 28.85 | 28.98 | 1,642,497 | +0.01(+0.03%) |
Dec 14, 2017 | 30.03 | 30.03 | 28.96 | 28.97 | 1,124,964 | -0.97(-3.24%) |
Dec 13, 2017 | 29.33 | 30.05 | 29.23 | 29.94 | 973,140 | +0.76(+2.60%) |
Dec 12, 2017 | 30.65 | 30.75 | 28.95 | 29.18 | 1,569,805 | -0.79(-2.64%) |
Dec 11, 2017 | 30.50 | 30.87 | 29.76 | 29.97 | 1,284,916 | -0.52(-1.71%) |
Dec 08, 2017 | 30.41 | 30.64 | 29.82 | 30.49 | 1,005,407 | +0.40(+1.33%) |
Dec 07, 2017 | 29.79 | 30.71 | 29.55 | 30.09 | 906,055 | +0.38(+1.28%) |
Dec 06, 2017 | 29.95 | 30.11 | 29.40 | 29.71 | 1,212,845 | -0.24(-0.80%) |
Dec 05, 2017 | 28.88 | 30.95 | 28.80 | 29.95 | 2,047,729 | +1.03(+3.56%) |
Dec 04, 2017 | 30.53 | 30.74 | 28.82 | 28.92 | 1,470,151 | -1.24(-4.11%) |
Dec 01, 2017 | 30.15 | 30.55 | 30.05 | 30.16 | 1,813,616 | -0.09(-0.30%) |
Nov 30, 2017 | 28.98 | 30.27 | 28.75 | 30.25 | 1,890,456 | +1.23(+4.24%) |
Nov 29, 2017 | 27.69 | 29.07 | 27.65 | 29.02 | 1,744,431 | +1.32(+4.77%) |
Nov 28, 2017 | 27.85 | 28.06 | 27.31 | 27.70 | 938,711 | +0.10(+0.36%) |
Nov 27, 2017 | 28.00 | 28.16 | 27.51 | 27.60 | 888,365 | -0.40(-1.43%) |
Nov 24, 2017 | 28.38 | 28.58 | 27.79 | 28.00 | 469,589 | -0.25(-0.88%) |
Nov 22, 2017 | 27.83 | 28.28 | 27.68 | 28.25 | 581,270 | +0.36(+1.29%) |
Nov 21, 2017 | 27.88 | 27.92 | 27.36 | 27.89 | 752,889 | +0.19(+0.69%) |
Nov 20, 2017 | 27.75 | 28.40 | 27.30 | 27.70 | 1,590,591 | -0.16(-0.57%) |
Nov 17, 2017 | 27.65 | 27.93 | 26.80 | 27.86 | 1,712,147 | +0.22(+0.80%) |
Nov 16, 2017 | 27.11 | 27.78 | 26.85 | 27.64 | 1,582,644 | +0.80(+2.98%) |
Nov 15, 2017 | 27.00 | 27.44 | 26.01 | 26.84 | 2,091,947 | -0.16(-0.59%) |
Nov 14, 2017 | 27.30 | 27.65 | 26.72 | 27.00 | 1,840,861 | -0.31(-1.14%) |
Nov 13, 2017 | 28.49 | 28.50 | 26.91 | 27.31 | 2,537,297 | -1.29(-4.51%) |
Nov 10, 2017 | 29.20 | 29.88 | 28.55 | 28.60 | 1,805,907 | -0.56(-1.92%) |
Nov 09, 2017 | 29.45 | 30.01 | 29.00 | 29.16 | 2,096,270 | -0.25(-0.85%) |
Nov 08, 2017 | 33.52 | 33.52 | 28.98 | 29.41 | 6,030,111 | -3.05(-9.40%) |
Nov 07, 2017 | 32.60 | 32.97 | 31.93 | 32.46 | 2,387,278 | -0.09(-0.28%) |
Nov 06, 2017 | 35.26 | 35.49 | 32.15 | 32.55 | 3,349,586 | -3.30(-9.21%) |
Nov 03, 2017 | 35.21 | 38.00 | 35.07 | 35.85 | 2,652,586 | +0.74(+2.11%) |
Nov 02, 2017 | 34.47 | 35.72 | 34.00 | 35.11 | 1,368,153 | +0.75(+2.18%) |
Nov 01, 2017 | 35.06 | 35.20 | 34.08 | 34.36 | 685,977 | -0.47(-1.35%) |
Oct 31, 2017 | 35.24 | 35.53 | 34.81 | 34.83 | 727,189 | -0.35(-0.99%) |
Oct 30, 2017 | 34.82 | 35.87 | 34.82 | 35.18 | 592,860 | +0.14(+0.40%) |
Oct 27, 2017 | 34.53 | 35.43 | 34.00 | 35.04 | 1,226,952 | +0.39(+1.13%) |
Oct 26, 2017 | 34.52 | 35.08 | 33.88 | 34.65 | 991,439 | -0.24(-0.69%) |
Oct 25, 2017 | 35.65 | 35.85 | 34.35 | 34.89 | 996,927 | -0.75(-2.10%) |
Oct 24, 2017 | 35.82 | 36.13 | 35.25 | 35.64 | 1,000,354 | -0.14(-0.39%) |
Oct 23, 2017 | 36.49 | 36.88 | 35.77 | 35.78 | 969,597 | -0.54(-1.49%) |
Oct 20, 2017 | 35.85 | 36.54 | 35.33 | 36.32 | 1,331,716 | +0.49(+1.37%) |
Oct 19, 2017 | 36.07 | 36.08 | 34.85 | 35.83 | 1,770,994 | -0.90(-2.45%) |
Oct 18, 2017 | 37.15 | 37.78 | 36.20 | 36.73 | 1,364,585 | -0.26(-0.70%) |
Oct 17, 2017 | 36.06 | 37.23 | 36.04 | 36.99 | 1,239,263 | +0.89(+2.47%) |
Oct 16, 2017 | 35.60 | 36.78 | 35.44 | 36.10 | 1,068,927 | +0.70(+1.98%) |
Oct 13, 2017 | 35.82 | 36.18 | 35.10 | 35.40 | 1,368,558 | -0.10(-0.28%) |
Oct 12, 2017 | 35.38 | 36.06 | 35.28 | 35.50 | 1,375,335 | -0.26(-0.73%) |
Oct 11, 2017 | 36.73 | 36.90 | 35.65 | 35.76 | 1,638,948 | -1.15(-3.12%) |
Oct 10, 2017 | 37.64 | 37.99 | 36.66 | 36.91 | 1,069,997 | -0.68(-1.81%) |
Oct 09, 2017 | 38.54 | 38.79 | 37.31 | 37.59 | 1,193,646 | -0.95(-2.46%) |
Oct 06, 2017 | 38.13 | 39.01 | 37.01 | 38.54 | 2,006,767 | +0.24(+0.63%) |
Oct 05, 2017 | 40.60 | 41.18 | 37.82 | 38.30 | 3,937,146 | -0.84(-2.15%) |
Oct 04, 2017 | 38.74 | 39.35 | 38.49 | 39.14 | 1,828,018 | +0.28(+0.72%) |
Oct 03, 2017 | 38.59 | 39.00 | 38.21 | 38.86 | 1,467,833 | +0.43(+1.12%) |
Oct 02, 2017 | 37.50 | 38.64 | 37.45 | 38.43 | 1,322,231 | +0.76(+2.02%) |
Sep 29, 2017 | 38.44 | 38.54 | 36.50 | 37.67 | 1,946,203 | -0.70(-1.82%) |
Sep 28, 2017 | 38.00 | 38.42 | 37.66 | 38.37 | 796,312 | +0.47(+1.24%) |
Sep 27, 2017 | 37.63 | 38.26 | 37.39 | 37.90 | 1,044,410 | +0.47(+1.26%) |
Sep 26, 2017 | 37.67 | 37.98 | 37.11 | 37.43 | 805,317 | -0.24(-0.64%) |
Sep 25, 2017 | 37.41 | 38.00 | 37.14 | 37.67 | 1,002,097 | +0.08(+0.21%) |
Sep 22, 2017 | 37.66 | 37.89 | 37.31 | 37.59 | 867,543 | -0.04(-0.11%) |
Sep 21, 2017 | 36.78 | 38.03 | 36.54 | 37.63 | 1,202,671 | +0.78(+2.12%) |
Sep 20, 2017 | 36.67 | 37.33 | 36.41 | 36.85 | 775,182 | +0.30(+0.82%) |
Sep 19, 2017 | 37.17 | 37.18 | 36.45 | 36.55 | 836,869 | -0.43(-1.16%) |
Sep 18, 2017 | 36.79 | 37.20 | 36.49 | 36.98 | 1,226,141 | +0.15(+0.41%) |
Sep 15, 2017 | 36.29 | 37.00 | 35.80 | 36.83 | 2,352,635 | +0.48(+1.32%) |
Sep 14, 2017 | 36.33 | 36.70 | 36.18 | 36.35 | 884,298 | -0.11(-0.30%) |
Sep 13, 2017 | 37.19 | 37.19 | 36.37 | 36.46 | 1,083,732 | -0.71(-1.91%) |
Sep 12, 2017 | 37.03 | 37.64 | 36.90 | 37.17 | 1,231,650 | +0.09(+0.24%) |
Sep 11, 2017 | 37.05 | 37.18 | 36.34 | 37.08 | 1,344,960 | +0.15(+0.41%) |
Sep 08, 2017 | 36.10 | 37.68 | 36.10 | 36.93 | 2,276,950 | +1.13(+3.16%) |
Sep 07, 2017 | 35.29 | 35.90 | 35.10 | 35.80 | 885,208 | +0.11(+0.31%) |
Sep 06, 2017 | 35.19 | 35.93 | 34.05 | 35.69 | 1,513,382 | +0.49(+1.39%) |
Sep 05, 2017 | 36.00 | 36.31 | 34.62 | 35.20 | 1,435,306 | -0.96(-2.65%) |
Sep 01, 2017 | 35.69 | 36.57 | 35.13 | 36.16 | 1,400,290 | +0.55(+1.54%) |
Aug 31, 2017 | 34.92 | 35.95 | 34.82 | 35.61 | 1,925,211 | +0.89(+2.56%) |
Aug 30, 2017 | 33.90 | 35.07 | 33.56 | 34.72 | 1,511,673 | +0.81(+2.39%) |
Aug 29, 2017 | 32.00 | 34.00 | 31.80 | 33.91 | 1,575,525 | +0.47(+1.41%) |
Aug 28, 2017 | 32.94 | 33.48 | 32.55 | 33.44 | 980,616 | +0.99(+3.05%) |
Aug 25, 2017 | 32.87 | 32.97 | 32.43 | 32.45 | 919,034 | -0.37(-1.13%) |
Aug 24, 2017 | 31.99 | 32.88 | 31.98 | 32.82 | 1,013,120 | +0.91(+2.85%) |
Aug 23, 2017 | 31.28 | 32.31 | 31.14 | 31.91 | 855,841 | +0.47(+1.49%) |
Aug 22, 2017 | 31.04 | 31.48 | 30.68 | 31.44 | 797,879 | +0.50(+1.62%) |
Aug 21, 2017 | 31.08 | 31.41 | 30.59 | 30.94 | 591,922 | -0.14(-0.45%) |
Aug 18, 2017 | 31.04 | 31.40 | 30.87 | 31.08 | 909,596 | +0.05(+0.16%) |
Aug 17, 2017 | 31.33 | 32.11 | 31.00 | 31.03 | 1,387,618 | -0.36(-1.15%) |
Aug 16, 2017 | 32.18 | 32.44 | 31.09 | 31.39 | 1,419,711 | -0.72(-2.24%) |
Aug 15, 2017 | 32.01 | 32.63 | 31.71 | 32.11 | 951,878 | +0.22(+0.69%) |
Aug 14, 2017 | 31.50 | 32.08 | 31.40 | 31.89 | 1,359,726 | +0.68(+2.18%) |
Aug 11, 2017 | 30.47 | 31.56 | 30.25 | 31.21 | 2,092,205 | +0.98(+3.24%) |
Aug 10, 2017 | 33.02 | 33.29 | 30.19 | 30.23 | 3,469,969 | -2.98(-8.97%) |
Aug 09, 2017 | 32.75 | 34.95 | 32.60 | 33.21 | 7,900,753 | +3.67(+12.42%) |
Aug 08, 2017 | 30.53 | 30.97 | 29.33 | 29.54 | 1,872,663 | -1.03(-3.37%) |
Aug 07, 2017 | 30.50 | 30.97 | 30.30 | 30.57 | 995,959 | -0.12(-0.39%) |
Aug 04, 2017 | 30.75 | 29.44 | 30.69 | 1,251,072 | +1.10(+3.72%) | |
Aug 03, 2017 | 29.55 | 29.75 | 29.06 | 29.59 | 651,976 | +0.10(+0.34%) |
Aug 02, 2017 | 29.51 | 29.79 | 29.21 | 29.49 | 854,086 | -0.06(-0.20%) |
Aug 01, 2017 | 29.94 | 30.03 | 29.30 | 29.55 | 1,079,947 | -0.22(-0.74%) |
Jul 31, 2017 | 30.14 | 30.26 | 29.46 | 29.77 | 780,308 | -0.36(-1.19%) |
Jul 28, 2017 | 29.28 | 30.26 | 29.16 | 30.13 | 748,724 | +0.66(+2.24%) |
Jul 27, 2017 | 30.23 | 30.39 | 29.20 | 29.47 | 1,064,617 | -0.66(-2.19%) |
Jul 26, 2017 | 30.10 | 30.43 | 29.90 | 30.13 | 635,224 | +0.10(+0.33%) |
Jul 25, 2017 | 30.60 | 30.75 | 29.85 | 30.03 | 1,666,482 | -0.44(-1.44%) |
Jul 24, 2017 | 30.41 | 30.62 | 29.93 | 30.47 | 1,055,625 | +0.04(+0.13%) |
Jul 21, 2017 | 29.98 | 30.58 | 29.78 | 30.43 | 1,204,332 | +0.34(+1.13%) |
Jul 20, 2017 | 30.46 | 29.00 | 30.09 | 1,633,920 | +1.09(+3.76%) | |
Jul 19, 2017 | 29.15 | 29.71 | 28.88 | 29.00 | 1,497,444 | +0.04(+0.14%) |
Jul 18, 2017 | 28.90 | 28.97 | 28.39 | 28.96 | 790,587 | +0.11(+0.38%) |
Jul 17, 2017 | 28.65 | 29.40 | 28.46 | 28.85 | 1,248,224 | +0.26(+0.91%) |
Jul 14, 2017 | 28.16 | 29.36 | 27.81 | 28.59 | 1,610,387 | +0.42(+1.49%) |
Jul 13, 2017 | 27.99 | 28.51 | 26.91 | 28.17 | 1,641,024 | +0.22(+0.79%) |
Jul 12, 2017 | 26.85 | 28.16 | 26.66 | 27.95 | 1,411,993 | +1.19(+4.45%) |
Jul 11, 2017 | 28.20 | 28.25 | 26.41 | 26.76 | 1,884,131 | -0.84(-3.04%) |
Jul 10, 2017 | 29.20 | 29.26 | 27.48 | 27.60 | 1,613,577 | -1.59(-5.45%) |
Jul 07, 2017 | 28.82 | 29.79 | 28.78 | 29.19 | 1,171,476 | +0.50(+1.74%) |
Jul 06, 2017 | 29.47 | 29.64 | 28.57 | 28.69 | 2,072,665 | -0.95(-3.21%) |
Jul 05, 2017 | 28.40 | 29.66 | 28.35 | 29.64 | 1,575,672 | +1.17(+4.11%) |
Jul 03, 2017 | 28.10 | 28.54 | 27.80 | 28.47 | 489,495 | +0.58(+2.08%) |
Jun 30, 2017 | 28.79 | 27.98 | 27.89 | 1,255,227 | -0.79(-2.75%) | |
Jun 29, 2017 | 28.15 | 28.82 | 27.85 | 28.68 | 1,203,456 | +0.42(+1.49%) |
Jun 28, 2017 | 27.77 | 28.45 | 27.42 | 28.26 | 1,103,900 | +0.62(+2.24%) |
Jun 27, 2017 | 29.03 | 29.03 | 27.44 | 27.64 | 1,781,236 | -1.37(-4.72%) |
Jun 26, 2017 | 29.39 | 29.68 | 28.81 | 29.01 | 1,045,436 | -0.23(-0.79%) |
Jun 23, 2017 | 29.32 | 28.15 | 29.24 | 1,429,175 | +0.56(+1.95%) | |
Jun 22, 2017 | 29.53 | 30.09 | 28.48 | 28.68 | 2,112,799 | -0.59(-2.02%) |
Jun 21, 2017 | 28.14 | 30.22 | 28.14 | 29.27 | 3,075,000 | +1.05(+3.72%) |
Jun 20, 2017 | 28.07 | 28.95 | 27.84 | 28.22 | 1,491,577 | +0.23(+0.82%) |
Jun 19, 2017 | 27.34 | 28.42 | 27.02 | 27.99 | 1,523,168 | +0.89(+3.28%) |
Jun 16, 2017 | 26.41 | 27.20 | 26.16 | 27.10 | 2,018,217 | +0.82(+3.12%) |
Jun 15, 2017 | 27.14 | 27.32 | 26.14 | 26.28 | 1,144,003 | -1.10(-4.02%) |
Jun 14, 2017 | 27.25 | 27.93 | 27.12 | 27.38 | 993,828 | +0.13(+0.48%) |
Jun 13, 2017 | 27.30 | 27.50 | 27.01 | 27.25 | 769,365 | +0.17(+0.63%) |
Jun 12, 2017 | 27.40 | 28.01 | 26.67 | 27.08 | 1,582,915 | -0.32(-1.17%) |
Jun 09, 2017 | 26.15 | 27.43 | 25.97 | 27.40 | 1,751,496 | +1.26(+4.82%) |
Jun 08, 2017 | 25.42 | 26.19 | 25.06 | 26.14 | 1,698,076 | +0.69(+2.71%) |
Jun 07, 2017 | 26.27 | 26.27 | 25.32 | 25.45 | 1,259,898 | -0.71(-2.71%) |
Jun 06, 2017 | 26.42 | 26.78 | 26.09 | 26.16 | 1,038,033 | -0.35(-1.32%) |
Jun 05, 2017 | 27.04 | 27.04 | 25.97 | 26.51 | 1,282,557 | -0.42(-1.56%) |
Jun 02, 2017 | 26.95 | 27.10 | 26.59 | 26.93 | 1,062,874 | +0.11(+0.41%) |
Jun 01, 2017 | 25.85 | 27.05 | 25.66 | 26.82 | 1,522,994 | +1.11(+4.32%) |
May 31, 2017 | 25.85 | 26.17 | 25.28 | 25.71 | 1,999,363 | +0.06(+0.23%) |
May 30, 2017 | 25.99 | 26.17 | 25.35 | 25.65 | 1,289,192 | -0.37(-1.42%) |
May 26, 2017 | 26.28 | 26.69 | 25.86 | 26.02 | 1,154,433 | -0.25(-0.95%) |
May 25, 2017 | 27.50 | 27.63 | 26.05 | 26.27 | 2,277,058 | -1.09(-3.98%) |
May 24, 2017 | 27.35 | 27.60 | 26.93 | 27.36 | 1,402,676 | -0.19(-0.69%) |
May 23, 2017 | 28.09 | 28.30 | 27.28 | 27.55 | 1,220,181 | -0.46(-1.64%) |
May 22, 2017 | 27.99 | 28.21 | 27.55 | 28.01 | 1,259,120 | +0.16(+0.57%) |
May 19, 2017 | 27.40 | 28.24 | 27.26 | 27.85 | 2,024,730 | +0.54(+1.98%) |
May 18, 2017 | 27.16 | 27.58 | 26.65 | 27.31 | 1,549,041 | +0.25(+0.92%) |
May 17, 2017 | 27.80 | 28.22 | 26.81 | 27.06 | 2,627,371 | -1.34(-4.72%) |
May 16, 2017 | 28.52 | 28.76 | 28.02 | 28.40 | 1,682,615 | -0.13(-0.46%) |
May 15, 2017 | 29.25 | 29.39 | 28.16 | 28.53 | 2,245,298 | -0.48(-1.65%) |
May 12, 2017 | 28.86 | 29.46 | 28.79 | 29.01 | 1,775,012 | +0.21(+0.73%) |
May 11, 2017 | 28.77 | 29.83 | 28.71 | 28.80 | 2,142,657 | -0.26(-0.89%) |
May 10, 2017 | 30.00 | 30.36 | 28.01 | 29.06 | 7,493,481 | -3.20(-9.92%) |
May 09, 2017 | 32.01 | 32.31 | 31.43 | 32.26 | 1,530,334 | +0.47(+1.48%) |
May 08, 2017 | 32.56 | 32.65 | 31.45 | 31.79 | 1,172,015 | -0.95(-2.90%) |
May 05, 2017 | 32.25 | 32.80 | 31.81 | 32.74 | 865,958 | +0.39(+1.21%) |
May 04, 2017 | 32.61 | 32.61 | 32.06 | 32.35 | 1,157,496 | -0.10(-0.31%) |
May 03, 2017 | 32.76 | 32.88 | 32.36 | 32.45 | 881,590 | -0.32(-0.98%) |
May 02, 2017 | 34.34 | 34.45 | 32.51 | 32.77 | 1,612,771 | -1.64(-4.77%) |
May 01, 2017 | 34.32 | 34.98 | 34.11 | 34.41 | 1,199,185 | +0.08(+0.23%) |
Apr 28, 2017 | 33.87 | 34.39 | 33.50 | 34.33 | 1,127,295 | +0.50(+1.48%) |
Apr 27, 2017 | 33.68 | 33.92 | 33.08 | 33.83 | 1,044,997 | +0.17(+0.51%) |
Apr 26, 2017 | 34.77 | 35.22 | 33.61 | 33.66 | 1,394,637 | -1.05(-3.03%) |
Apr 25, 2017 | 33.98 | 36.20 | 33.93 | 34.71 | 2,402,070 | +0.99(+2.94%) |
Apr 24, 2017 | 32.66 | 33.83 | 32.41 | 33.72 | 1,441,520 | +1.51(+4.69%) |
Apr 21, 2017 | 32.52 | 32.81 | 32.13 | 32.21 | 1,027,737 | -0.38(-1.17%) |
Apr 20, 2017 | 32.45 | 32.93 | 32.28 | 32.59 | 787,572 | +0.24(+0.74%) |
Apr 19, 2017 | 32.47 | 32.98 | 32.19 | 32.35 | 1,226,351 | -0.09(-0.28%) |
Apr 18, 2017 | 33.01 | 33.30 | 32.15 | 32.44 | 981,252 | -0.93(-2.79%) |
Apr 17, 2017 | 33.46 | 34.14 | 33.33 | 33.37 | 751,779 | -0.11(-0.33%) |
Apr 13, 2017 | 33.01 | 34.10 | 32.89 | 33.48 | 1,123,286 | +0.39(+1.18%) |
Apr 12, 2017 | 33.06 | 33.58 | 32.87 | 33.09 | 813,622 | +0.19(+0.58%) |
Apr 11, 2017 | 33.00 | 33.38 | 32.49 | 32.90 | 926,825 | -0.17(-0.51%) |
Apr 10, 2017 | 32.56 | 33.46 | 32.30 | 33.07 | 989,528 | +0.71(+2.19%) |
Apr 07, 2017 | 32.40 | 32.45 | 31.75 | 32.36 | 996,201 | -0.05(-0.15%) |
Apr 06, 2017 | 32.65 | 32.77 | 32.02 | 32.41 | 1,687,366 | -0.26(-0.80%) |
Apr 05, 2017 | 33.65 | 34.04 | 32.50 | 32.67 | 1,858,404 | -0.86(-2.56%) |
Apr 04, 2017 | 34.05 | 34.49 | 33.17 | 33.53 | 1,493,155 | -0.52(-1.53%) |
Apr 03, 2017 | 34.43 | 34.89 | 34.03 | 34.05 | 909,285 | -0.33(-0.96%) |
Mar 31, 2017 | 34.10 | 34.84 | 33.79 | 34.38 | 931,442 | +0.28(+0.82%) |
Mar 30, 2017 | 35.63 | 35.70 | 33.89 | 34.10 | 1,975,748 | -1.76(-4.91%) |
Mar 29, 2017 | 35.84 | 36.55 | 35.71 | 35.86 | 940,272 | +0.15(+0.42%) |
Mar 28, 2017 | 35.70 | 36.27 | 35.40 | 35.71 | 1,003,942 | +0.06(+0.17%) |
Mar 27, 2017 | 34.40 | 35.69 | 33.85 | 35.65 | 1,159,902 | +0.82(+2.35%) |
Mar 24, 2017 | 34.58 | 35.00 | 34.19 | 34.83 | 1,209,729 | +0.38(+1.10%) |
Mar 23, 2017 | 34.96 | 35.07 | 34.42 | 34.45 | 960,079 | -0.48(-1.37%) |
Mar 22, 2017 | 34.92 | 35.15 | 34.15 | 34.93 | 1,388,196 | -0.08(-0.23%) |
Mar 21, 2017 | 37.34 | 37.34 | 34.93 | 35.01 | 1,947,087 | -2.18(-5.86%) |
Mar 20, 2017 | 37.11 | 37.60 | 36.51 | 37.19 | 1,262,051 | +0.06(+0.16%) |
Mar 17, 2017 | 37.33 | 37.75 | 36.95 | 37.13 | 1,677,182 | -0.37(-0.99%) |
Mar 16, 2017 | 38.36 | 38.36 | 37.32 | 37.50 | 988,142 | -0.70(-1.83%) |
Mar 15, 2017 | 37.68 | 38.32 | 37.53 | 38.20 | 1,119,536 | +0.67(+1.79%) |
Mar 14, 2017 | 37.40 | 37.65 | 36.68 | 37.53 | 1,145,830 | +0.06(+0.16%) |
Mar 13, 2017 | 36.83 | 37.58 | 36.64 | 37.47 | 1,578,601 | +0.64(+1.74%) |
Mar 10, 2017 | 36.54 | 36.84 | 36.17 | 36.83 | 1,327,144 | +0.36(+0.99%) |
Mar 09, 2017 | 36.53 | 36.99 | 35.96 | 36.47 | 915,460 | -0.07(-0.19%) |
Mar 08, 2017 | 36.21 | 37.07 | 36.05 | 36.54 | 1,627,536 | +0.33(+0.91%) |
Mar 07, 2017 | 36.21 | 37.00 | 35.99 | 36.21 | 1,225,491 | -0.58(-1.58%) |
Mar 06, 2017 | 36.89 | 37.19 | 36.24 | 36.79 | 2,334,812 | -0.10(-0.27%) |
Mar 03, 2017 | 35.69 | 37.12 | 35.52 | 36.89 | 2,202,517 | +1.09(+3.04%) |
Mar 02, 2017 | 36.82 | 37.92 | 35.69 | 35.80 | 4,363,661 | -0.83(-2.27%) |
Mar 01, 2017 | 38.10 | 38.66 | 36.20 | 36.63 | 4,265,338 | -1.48(-3.88%) |
Feb 28, 2017 | 40.00 | 40.07 | 38.02 | 38.11 | 3,125,422 | -1.74(-4.37%) |
Feb 27, 2017 | 38.78 | 40.09 | 38.75 | 39.85 | 2,263,227 | +0.97(+2.49%) |
Feb 24, 2017 | 39.08 | 39.43 | 38.16 | 38.88 | 1,966,734 | -0.68(-1.72%) |
Feb 23, 2017 | 39.26 | 40.83 | 38.86 | 39.56 | 2,318,375 | +0.42(+1.07%) |
Feb 22, 2017 | 39.00 | 39.63 | 38.79 | 39.14 | 1,219,031 | -0.06(-0.15%) |
Feb 21, 2017 | 39.54 | 40.02 | 38.68 | 39.20 | 1,842,615 | -0.08(-0.20%) |
Feb 17, 2017 | 39.28 | 39.28 | 39.28 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 39.40 | 40.49 | 38.76 | 39.22 | 2,144,379 | -0.25(-0.63%) |
Feb 15, 2017 | 39.58 | 39.65 | 38.59 | 39.47 | 2,244,216 | -0.22(-0.55%) |
Feb 14, 2017 | 36.96 | 39.75 | 36.27 | 39.69 | 4,857,372 | +2.45(+6.58%) |
Feb 13, 2017 | 37.09 | 37.92 | 37.00 | 37.24 | 1,929,042 | +0.15(+0.40%) |
Feb 10, 2017 | 37.95 | 38.19 | 37.06 | 37.09 | 1,894,639 | -0.86(-2.27%) |
Feb 09, 2017 | 38.84 | 39.04 | 37.86 | 37.95 | 1,689,620 | -0.59(-1.53%) |
Feb 08, 2017 | 37.89 | 38.72 | 37.37 | 38.54 | 2,360,749 | +0.35(+0.92%) |
Feb 07, 2017 | 37.97 | 38.67 | 37.65 | 38.19 | 2,822,663 | +0.34(+0.90%) |
Feb 06, 2017 | 36.32 | 37.95 | 35.82 | 37.85 | 3,106,117 | +1.24(+3.39%) |
Feb 03, 2017 | 35.55 | 38.25 | 34.90 | 36.61 | 7,113,624 | +1.38(+3.92%) |
Feb 02, 2017 | 34.57 | 35.35 | 34.16 | 35.23 | 1,534,706 | +0.74(+2.15%) |
Feb 01, 2017 | 34.65 | 35.38 | 34.06 | 34.49 | 2,723,856 | -0.10(-0.29%) |
Jan 31, 2017 | 32.37 | 34.85 | 31.82 | 34.59 | 3,356,271 | +1.99(+6.10%) |
Jan 30, 2017 | 31.46 | 32.67 | 31.43 | 32.60 | 1,748,259 | +0.67(+2.10%) |
Jan 27, 2017 | 31.39 | 31.97 | 31.00 | 31.93 | 1,318,943 | +0.56(+1.79%) |
Jan 26, 2017 | 31.28 | 32.10 | 31.09 | 31.37 | 1,609,185 | +0.24(+0.77%) |
Jan 25, 2017 | 30.14 | 31.30 | 30.14 | 31.13 | 1,820,811 | +0.99(+3.28%) |
Jan 24, 2017 | 30.18 | 30.23 | 29.12 | 30.14 | 1,588,679 | -0.23(-0.76%) |
Jan 23, 2017 | 31.02 | 31.04 | 29.88 | 30.37 | 1,319,621 | -0.65(-2.10%) |
Jan 20, 2017 | 31.46 | 31.65 | 30.93 | 31.02 | 1,288,562 | -0.41(-1.30%) |
Jan 19, 2017 | 32.21 | 32.30 | 31.31 | 31.43 | 1,243,917 | -0.88(-2.72%) |
Jan 18, 2017 | 31.38 | 32.40 | 31.26 | 32.31 | 1,590,828 | +0.96(+3.06%) |
Jan 17, 2017 | 31.35 | 31.65 | 30.05 | 31.35 | 1,969,133 | -0.42(-1.32%) |
Jan 13, 2017 | 31.77 | 31.77 | 31.77 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.56 | 32.05 | 29.14 | 31.78 | 3,172,515 | +1.91(+6.39%) |
Jan 11, 2017 | 31.45 | 31.68 | 29.38 | 29.87 | 3,352,398 | -1.60(-5.08%) |
Jan 10, 2017 | 32.56 | 32.79 | 31.17 | 31.47 | 2,517,567 | -1.22(-3.73%) |
Jan 09, 2017 | 32.98 | 33.33 | 32.37 | 32.69 | 1,995,388 | +0.05(+0.15%) |
Jan 06, 2017 | 31.70 | 32.93 | 31.70 | 32.64 | 2,185,281 | +0.96(+3.03%) |
Jan 05, 2017 | 32.10 | 32.39 | 30.88 | 31.68 | 2,620,879 | -0.26(-0.81%) |
Jan 04, 2017 | 28.91 | 32.93 | 28.69 | 31.94 | 7,015,526 | +3.17(+11.02%) |