Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.66 | 42.88 | 42.18 | 42.18 | 708,743 | -0.28(-0.65%) |
Feb 27, 2018 | 42.86 | 43.06 | 42.46 | 42.46 | 662,036 | -0.38(-0.89%) |
Feb 26, 2018 | 42.37 | 42.84 | 42.34 | 42.84 | 909,197 | +0.68(+1.61%) |
Feb 23, 2018 | 41.62 | 42.17 | 41.55 | 42.16 | 347,911 | +0.86(+2.09%) |
Feb 22, 2018 | 41.17 | 41.30 | 357,223 | +0.02(+0.05%) | ||
Feb 21, 2018 | 41.64 | 42.04 | 41.28 | 41.28 | 476,874 | -0.20(-0.49%) |
Feb 20, 2018 | 41.13 | 41.81 | 41.13 | 41.48 | 653,318 | +0.13(+0.32%) |
Feb 16, 2018 | 41.35 | 41.35 | 41.35 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 41.07 | 41.49 | 40.62 | 41.48 | 992,263 | +0.80(+1.98%) |
Feb 14, 2018 | 39.59 | 40.72 | 39.59 | 40.68 | 1,282,602 | +0.83(+2.08%) |
Feb 13, 2018 | 39.48 | 39.93 | 39.41 | 39.85 | 656,445 | +0.13(+0.33%) |
Feb 12, 2018 | 39.35 | 39.98 | 39.12 | 39.72 | 1,497,683 | +0.75(+1.93%) |
Feb 09, 2018 | 38.63 | 39.24 | 37.42 | 38.97 | 2,478,803 | +0.93(+2.45%) |
Feb 08, 2018 | 39.84 | 39.88 | 38.03 | 38.03 | 1,589,362 | -1.63(-4.11%) |
Feb 07, 2018 | 40.14 | 40.43 | 39.66 | 39.67 | 1,525,871 | -0.58(-1.43%) |
Feb 06, 2018 | 38.56 | 40.29 | 38.31 | 40.24 | 2,828,268 | +0.45(+1.12%) |
Feb 05, 2018 | 40.35 | 41.10 | 39.19 | 39.80 | 2,378,771 | -0.97(-2.37%) |
Feb 02, 2018 | 41.51 | 41.58 | 40.76 | 40.76 | 2,404,115 | -1.23(-2.93%) |
Feb 01, 2018 | 41.79 | 42.30 | 41.79 | 41.99 | 857,659 | -0.02(-0.05%) |
Jan 31, 2018 | 41.97 | 42.07 | 41.72 | 42.01 | 578,638 | +0.28(+0.68%) |
Jan 30, 2018 | 41.77 | 41.99 | 41.63 | 41.73 | 794,928 | -0.44(-1.03%) |
Jan 29, 2018 | 42.43 | 42.44 | 42.08 | 42.16 | 818,274 | -0.35(-0.83%) |
Jan 26, 2018 | 42.13 | 42.52 | 42.04 | 42.52 | 484,413 | +0.70(+1.66%) |
Jan 25, 2018 | 42.25 | 42.26 | 41.72 | 41.82 | 1,033,243 | -0.16(-0.37%) |
Jan 24, 2018 | 42.42 | 42.51 | 41.82 | 41.98 | 949,966 | -0.42(-0.99%) |
Jan 23, 2018 | 42.18 | 42.42 | 42.18 | 42.40 | 1,363,403 | +0.31(+0.73%) |
Jan 22, 2018 | 41.65 | 42.09 | 41.59 | 42.09 | 632,793 | +0.37(+0.88%) |
Jan 19, 2018 | 41.74 | 41.80 | 41.55 | 41.72 | 860,654 | +0.05(+0.12%) |
Jan 18, 2018 | 41.60 | 41.79 | 41.53 | 41.67 | 770,831 | +0.06(+0.14%) |
Jan 17, 2018 | 41.19 | 41.64 | 41.09 | 41.61 | 528,304 | +0.64(+1.55%) |
Jan 16, 2018 | 41.43 | 41.61 | 40.88 | 40.97 | 723,886 | -0.19(-0.46%) |
Jan 12, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.23(+0.56%) | |
Jan 11, 2018 | 40.79 | 40.94 | 40.74 | 40.94 | 517,585 | +0.23(+0.56%) |
Jan 10, 2018 | 40.72 | 40.71 | 716,581 | -0.16(-0.38%) | ||
Jan 09, 2018 | 41.03 | 41.11 | 40.78 | 40.86 | 678,213 | -0.11(-0.26%) |
Jan 08, 2018 | 40.80 | 41.01 | 40.78 | 40.97 | 674,919 | +0.17(+0.42%) |
Jan 05, 2018 | 40.62 | 40.83 | 40.54 | 40.80 | 780,030 | +0.39(+0.96%) |
Jan 04, 2018 | 40.34 | 40.51 | 40.28 | 40.42 | 704,486 | +0.22(+0.55%) |
Jan 03, 2018 | 39.86 | 40.23 | 39.85 | 40.19 | 1,565,647 | +0.41(+1.03%) |
Jan 02, 2018 | 39.32 | 39.80 | 39.28 | 39.78 | 2,765,059 | +0.59(+1.51%) |
Dec 29, 2017 | 39.19 | 39.19 | 39.19 | 0 | -0.24(-0.60%) | |
Dec 28, 2017 | 39.48 | 39.52 | 39.37 | 39.43 | 621,570 | +0.06(+0.14%) |
Dec 27, 2017 | 39.32 | 39.44 | 39.31 | 39.37 | 565,563 | +0.03(+0.08%) |
Dec 26, 2017 | 39.36 | 39.39 | 39.18 | 39.34 | 262,607 | -0.31(-0.79%) |
Dec 22, 2017 | 39.62 | 39.68 | 39.54 | 39.66 | 237,808 | -0.04(-0.10%) |
Dec 21, 2017 | 39.88 | 39.93 | 39.65 | 39.70 | 360,379 | -0.13(-0.33%) |
Dec 20, 2017 | 40.00 | 40.00 | 39.60 | 39.83 | 974,499 | -0.01(-0.02%) |
Dec 19, 2017 | 39.96 | 39.99 | 39.71 | 39.84 | 443,827 | -0.22(-0.56%) |
Dec 18, 2017 | 39.91 | 40.08 | 39.87 | 40.06 | 852,310 | +0.43(+1.09%) |
Dec 15, 2017 | 39.31 | 39.68 | 39.18 | 39.63 | 1,053,657 | +0.46(+1.17%) |
Dec 14, 2017 | 39.29 | 39.39 | 39.13 | 39.17 | 555,733 | -0.03(-0.08%) |
Dec 13, 2017 | 39.30 | 39.38 | 39.17 | 39.20 | 566,298 | +0.05(+0.13%) |
Dec 12, 2017 | 39.25 | 39.34 | 39.10 | 39.15 | 403,829 | -0.15(-0.39%) |
Dec 11, 2017 | 39.17 | 39.31 | 38.93 | 39.30 | 578,948 | +0.34(+0.88%) |
Dec 08, 2017 | 39.09 | 39.22 | 38.89 | 38.96 | 954,993 | +0.15(+0.40%) |
Dec 07, 2017 | 38.61 | 38.87 | 38.58 | 38.81 | 792,832 | +0.26(+0.67%) |
Dec 06, 2017 | 38.12 | 38.65 | 38.05 | 38.55 | 756,060 | +0.24(+0.61%) |
Dec 05, 2017 | 38.22 | 38.77 | 38.07 | 38.32 | 1,035,502 | +0.05(+0.13%) |
Dec 04, 2017 | 39.20 | 39.20 | 38.24 | 38.27 | 1,591,323 | -0.71(-1.83%) |
Dec 01, 2017 | 38.94 | 39.16 | 38.78 | 38.98 | 2,500,279 | -0.19(-0.49%) |
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.17 | 1,591,902 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,037,075 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.98 | 39.70 | 39.91 | 592,097 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,803 | -0.03(-0.08%) |
Nov 24, 2017 | 39.71 | 39.89 | 39.71 | 39.87 | 123,996 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,419 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 423,028 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,643 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.31 | 39.09 | 39.11 | 431,899 | -0.20(-0.52%) |
Nov 16, 2017 | 39.04 | 39.41 | 39.04 | 39.32 | 541,469 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,506 | -0.27(-0.70%) |
Nov 14, 2017 | 39.05 | 39.13 | 38.90 | 39.07 | 921,056 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.22 | 39.03 | 39.20 | 332,724 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.23 | 39.05 | 39.19 | 934,700 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,549 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.25 | 39.57 | 964,855 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,579 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,597 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,728 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,818 | +0.04(+0.10%) |
Nov 01, 2017 | 39.05 | 39.05 | 38.59 | 38.80 | 2,495,286 | -0.03(-0.08%) |
Oct 31, 2017 | 38.77 | 38.91 | 38.63 | 38.83 | 474,438 | +0.19(+0.49%) |
Oct 30, 2017 | 38.75 | 38.41 | 38.64 | 627,766 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,697 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,621 | +0.17(+0.47%) |
Oct 25, 2017 | 37.31 | 37.46 | 36.95 | 37.20 | 900,725 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,329 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.24 | 37.29 | 483,859 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.44 | 602,745 | +0.23(+0.61%) |
Oct 19, 2017 | 37.14 | 37.22 | 36.94 | 37.22 | 427,226 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,529 | +0.14(+0.37%) |
Oct 17, 2017 | 37.14 | 37.22 | 37.09 | 37.21 | 394,928 | +0.01(+0.02%) |
Oct 16, 2017 | 37.14 | 37.21 | 37.08 | 37.20 | 301,815 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,403 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,951 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,685 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.57 | 36.69 | 258,091 | +0.00(+0.01%) |
Oct 09, 2017 | 36.67 | 36.79 | 36.64 | 36.69 | 211,678 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,679 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,786 | +0.36(+1.00%) |
Oct 04, 2017 | 36.10 | 36.20 | 35.98 | 36.12 | 1,102,920 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.18 | 36.07 | 36.17 | 793,997 | +0.10(+0.27%) |
Oct 02, 2017 | 36.05 | 36.20 | 35.89 | 36.07 | 4,257,634 | +0.05(+0.13%) |
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,992 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,914 | +0.02(+0.07%) |
Sep 27, 2017 | 35.48 | 35.85 | 35.45 | 35.73 | 473,073 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,348 | +0.20(+0.56%) |
Sep 25, 2017 | 35.43 | 35.43 | 34.95 | 35.11 | 697,643 | -0.47(-1.33%) |
Sep 22, 2017 | 35.47 | 35.62 | 35.42 | 35.59 | 365,390 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,371 | -0.20(-0.56%) |
Sep 20, 2017 | 35.96 | 35.97 | 35.55 | 35.80 | 1,430,288 | -0.22(-0.61%) |
Sep 19, 2017 | 35.97 | 36.08 | 35.88 | 36.02 | 313,005 | +0.12(+0.33%) |
Sep 18, 2017 | 35.95 | 36.09 | 35.81 | 35.90 | 470,965 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.96 | 35.69 | 35.90 | 275,772 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.67 | 35.78 | 394,961 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.91 | 355,659 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.77 | 35.94 | 713,697 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,126 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.37 | 35.40 | 702,252 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.54 | 35.74 | 360,352 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.62 | 348,235 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.86 | 35.31 | 35.55 | 1,213,507 | -0.35(-0.97%) |
Sep 01, 2017 | 36.00 | 36.04 | 35.83 | 35.90 | 410,117 | -0.01(-0.04%) |
Aug 31, 2017 | 35.68 | 35.96 | 35.67 | 35.91 | 445,348 | +0.31(+0.87%) |
Aug 30, 2017 | 35.33 | 35.63 | 35.28 | 35.60 | 752,560 | +0.34(+0.95%) |
Aug 29, 2017 | 34.83 | 35.33 | 34.79 | 35.27 | 350,258 | +0.15(+0.42%) |
Aug 28, 2017 | 35.11 | 35.18 | 35.04 | 35.12 | 295,229 | +0.08(+0.23%) |
Aug 25, 2017 | 35.20 | 35.30 | 35.01 | 35.04 | 346,388 | -0.03(-0.09%) |
Aug 24, 2017 | 35.19 | 35.22 | 34.90 | 35.07 | 425,933 | -0.03(-0.09%) |
Aug 23, 2017 | 34.95 | 35.19 | 34.95 | 35.10 | 379,420 | -0.06(-0.16%) |
Aug 22, 2017 | 34.79 | 35.18 | 34.79 | 35.16 | 470,235 | +0.55(+1.59%) |
Aug 21, 2017 | 34.68 | 34.72 | 34.39 | 34.61 | 418,476 | -0.06(-0.16%) |
Aug 18, 2017 | 34.69 | 34.92 | 34.55 | 34.66 | 489,792 | -0.04(-0.10%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.70 | 34.70 | 913,390 | -0.72(-2.04%) |
Aug 16, 2017 | 35.37 | 35.56 | 35.29 | 35.42 | 381,326 | +0.10(+0.29%) |
Aug 15, 2017 | 35.32 | 35.38 | 35.21 | 35.32 | 1,065,636 | +0.07(+0.19%) |
Aug 14, 2017 | 35.00 | 35.29 | 35.00 | 35.25 | 1,527,047 | +0.56(+1.62%) |
Aug 11, 2017 | 34.48 | 34.78 | 34.42 | 34.69 | 454,666 | +0.29(+0.85%) |
Aug 10, 2017 | 34.97 | 35.01 | 34.37 | 34.40 | 698,135 | -0.78(-2.21%) |
Aug 09, 2017 | 34.95 | 35.19 | 34.95 | 35.18 | 378,932 | -0.01(-0.02%) |
Aug 08, 2017 | 35.16 | 35.49 | 35.10 | 35.18 | 520,418 | -0.04(-0.12%) |
Aug 07, 2017 | 35.06 | 35.22 | 35.03 | 35.22 | 344,840 | +0.23(+0.65%) |
Aug 04, 2017 | 34.97 | 35.10 | 34.90 | 35.00 | 483,682 | +0.12(+0.33%) |
Aug 03, 2017 | 35.00 | 35.00 | 34.80 | 34.88 | 611,437 | -0.13(-0.36%) |
Aug 02, 2017 | 35.25 | 35.38 | 34.76 | 35.01 | 607,984 | +0.13(+0.39%) |
Aug 01, 2017 | 34.83 | 34.90 | 34.74 | 34.87 | 1,530,504 | +0.15(+0.44%) |
Jul 31, 2017 | 34.99 | 35.05 | 34.66 | 34.72 | 663,572 | -0.23(-0.67%) |
Jul 28, 2017 | 34.80 | 35.01 | 34.75 | 34.95 | 364,735 | -0.00(-0.01%) |
Jul 27, 2017 | 35.55 | 35.55 | 34.52 | 34.96 | 1,317,047 | -0.40(-1.12%) |
Jul 26, 2017 | 35.42 | 35.46 | 35.25 | 35.35 | 436,214 | +0.03(+0.09%) |
Jul 25, 2017 | 35.24 | 35.39 | 35.15 | 35.32 | 381,719 | -0.08(-0.22%) |
Jul 24, 2017 | 35.25 | 35.43 | 35.21 | 35.40 | 1,664,395 | +0.14(+0.39%) |
Jul 21, 2017 | 35.18 | 35.28 | 35.12 | 35.26 | 368,393 | -0.10(-0.28%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.16 | 35.36 | 3,450,523 | +0.03(+0.08%) |
Jul 19, 2017 | 35.19 | 35.38 | 35.17 | 35.33 | 549,501 | +0.21(+0.61%) |
Jul 18, 2017 | 34.91 | 35.12 | 34.79 | 35.12 | 397,080 | +0.16(+0.45%) |
Jul 17, 2017 | 34.96 | 35.08 | 34.90 | 34.96 | 454,636 | -0.00(-0.01%) |
Jul 14, 2017 | 34.80 | 35.00 | 34.70 | 34.96 | 448,380 | +0.32(+0.92%) |
Jul 13, 2017 | 34.55 | 34.76 | 34.54 | 34.64 | 530,570 | +0.10(+0.30%) |
Jul 12, 2017 | 34.34 | 34.56 | 34.30 | 34.54 | 776,000 | +0.43(+1.26%) |
Jul 11, 2017 | 33.91 | 34.13 | 33.84 | 34.11 | 835,947 | +0.15(+0.44%) |
Jul 10, 2017 | 33.69 | 34.04 | 33.65 | 33.96 | 399,469 | +0.28(+0.82%) |
Jul 07, 2017 | 33.35 | 33.80 | 33.34 | 33.68 | 954,697 | +0.44(+1.33%) |
Jul 06, 2017 | 33.26 | 33.43 | 33.15 | 33.24 | 1,139,380 | -0.29(-0.86%) |
Jul 05, 2017 | 33.27 | 33.62 | 33.22 | 33.53 | 1,929,457 | +0.37(+1.11%) |
Jul 03, 2017 | 33.64 | 33.69 | 33.15 | 33.16 | 737,862 | -0.34(-1.00%) |
Jun 30, 2017 | 33.68 | 33.74 | 33.46 | 33.50 | 896,127 | -0.04(-0.11%) |
Jun 29, 2017 | 33.98 | 33.98 | 33.26 | 33.54 | 3,174,855 | -0.62(-1.82%) |
Jun 28, 2017 | 33.85 | 34.20 | 33.62 | 34.16 | 752,652 | +0.42(+1.26%) |
Jun 27, 2017 | 34.19 | 34.25 | 33.73 | 33.73 | 640,712 | -0.62(-1.79%) |
Jun 26, 2017 | 34.75 | 34.87 | 34.33 | 34.35 | 553,715 | -0.24(-0.70%) |
Jun 23, 2017 | 34.31 | 34.66 | 34.25 | 34.59 | 855,338 | +0.25(+0.74%) |
Jun 22, 2017 | 34.40 | 34.45 | 34.21 | 34.34 | 663,471 | +0.09(+0.27%) |
Jun 21, 2017 | 34.11 | 34.27 | 34.04 | 34.25 | 1,187,117 | +0.24(+0.71%) |
Jun 20, 2017 | 34.30 | 34.31 | 34.00 | 34.00 | 460,066 | -0.28(-0.81%) |
Jun 19, 2017 | 34.02 | 34.31 | 33.99 | 34.28 | 930,731 | +0.59(+1.75%) |
Jun 16, 2017 | 33.76 | 33.79 | 33.56 | 33.69 | 813,680 | -0.07(-0.20%) |
Jun 15, 2017 | 33.51 | 33.82 | 33.35 | 33.76 | 1,624,974 | -0.17(-0.50%) |
Jun 14, 2017 | 34.29 | 34.29 | 33.63 | 33.93 | 1,478,715 | -0.24(-0.69%) |
Jun 13, 2017 | 34.15 | 34.27 | 33.87 | 34.16 | 1,226,346 | +0.28(+0.83%) |
Jun 12, 2017 | 33.73 | 33.94 | 33.21 | 33.88 | 4,882,711 | -0.22(-0.65%) |
Jun 09, 2017 | 35.25 | 35.29 | 33.58 | 34.10 | 2,670,042 | -1.08(-3.07%) |
Jun 08, 2017 | 35.15 | 35.21 | 34.97 | 35.18 | 568,664 | +0.14(+0.41%) |
Jun 07, 2017 | 35.04 | 35.12 | 34.85 | 35.04 | 362,513 | +0.09(+0.25%) |
Jun 06, 2017 | 34.93 | 35.14 | 34.91 | 34.95 | 478,581 | -0.05(-0.13%) |
Jun 05, 2017 | 34.97 | 35.12 | 34.95 | 35.00 | 332,711 | +0.00(+0.01%) |
Jun 02, 2017 | 34.71 | 35.00 | 34.63 | 35.00 | 879,174 | +0.38(+1.11%) |
Jun 01, 2017 | 34.58 | 34.62 | 34.38 | 34.61 | 1,039,901 | +0.12(+0.35%) |
May 31, 2017 | 34.75 | 34.75 | 34.40 | 34.49 | 509,470 | -0.12(-0.35%) |
May 30, 2017 | 34.52 | 34.65 | 34.51 | 34.62 | 422,272 | +0.07(+0.21%) |
May 26, 2017 | 34.51 | 34.54 | 34.41 | 34.54 | 251,549 | +0.03(+0.08%) |
May 25, 2017 | 34.38 | 34.58 | 34.29 | 34.52 | 693,122 | +0.28(+0.83%) |
May 24, 2017 | 34.23 | 34.25 | 34.11 | 34.23 | 404,957 | +0.14(+0.41%) |
May 23, 2017 | 34.21 | 34.21 | 34.01 | 34.09 | 600,214 | +0.00(+0.01%) |
May 22, 2017 | 33.88 | 34.10 | 33.86 | 34.09 | 454,477 | +0.33(+0.96%) |
May 19, 2017 | 33.76 | 33.90 | 33.73 | 33.76 | 625,049 | +0.17(+0.50%) |
May 18, 2017 | 33.32 | 33.71 | 33.25 | 33.60 | 697,248 | +0.21(+0.62%) |
May 17, 2017 | 34.08 | 34.16 | 33.37 | 33.39 | 1,369,394 | -1.03(-2.98%) |
May 16, 2017 | 34.29 | 34.41 | 34.16 | 34.41 | 819,880 | +0.24(+0.69%) |
May 15, 2017 | 34.04 | 34.19 | 34.03 | 34.18 | 591,974 | +0.18(+0.53%) |
May 12, 2017 | 33.93 | 34.00 | 33.88 | 34.00 | 626,537 | +0.11(+0.31%) |
May 11, 2017 | 33.83 | 33.91 | 33.70 | 33.89 | 545,701 | -0.04(-0.11%) |
May 10, 2017 | 33.87 | 33.95 | 33.76 | 33.93 | 784,284 | +0.11(+0.33%) |
May 09, 2017 | 33.82 | 33.95 | 33.76 | 33.82 | 733,501 | +0.05(+0.15%) |
May 08, 2017 | 33.60 | 33.78 | 33.57 | 33.77 | 844,051 | +0.16(+0.49%) |
May 05, 2017 | 33.47 | 33.60 | 33.41 | 33.60 | 393,962 | +0.15(+0.44%) |
May 04, 2017 | 33.42 | 33.50 | 33.33 | 33.46 | 963,057 | +0.03(+0.08%) |
May 03, 2017 | 33.36 | 33.47 | 33.27 | 33.43 | 983,065 | -0.02(-0.06%) |
May 02, 2017 | 33.46 | 33.51 | 33.35 | 33.45 | 694,046 | +0.06(+0.19%) |
May 01, 2017 | 33.17 | 33.44 | 33.13 | 33.38 | 1,181,177 | +0.32(+0.98%) |
Apr 28, 2017 | 33.11 | 33.13 | 32.98 | 33.06 | 724,341 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.82 | 32.96 | 583,153 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.73 | 32.76 | 1,495,006 | -0.08(-0.25%) |
Apr 25, 2017 | 32.77 | 32.91 | 32.73 | 32.85 | 831,576 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.66 | 32.48 | 32.64 | 868,376 | +0.43(+1.34%) |
Apr 21, 2017 | 32.20 | 32.28 | 32.14 | 32.21 | 452,889 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,669 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,938 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.03 | 31.84 | 31.96 | 596,200 | -0.02(-0.07%) |
Apr 17, 2017 | 31.77 | 31.98 | 31.77 | 31.98 | 414,638 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,203 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,861 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,568 | -0.13(-0.41%) |
Apr 10, 2017 | 32.16 | 32.24 | 32.05 | 32.08 | 452,688 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,813 | -0.01(-0.04%) |
Apr 06, 2017 | 32.18 | 32.24 | 32.08 | 32.15 | 393,699 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.15 | 456,567 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,835 | +0.01(+0.04%) |
Apr 03, 2017 | 32.32 | 32.42 | 32.08 | 32.27 | 1,128,834 | -0.07(-0.21%) |
Mar 31, 2017 | 32.31 | 32.42 | 32.25 | 32.33 | 575,060 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.25 | 32.35 | 404,430 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,261 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.29 | 31.93 | 32.22 | 462,968 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,212 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,107 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,341 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,974 | +0.25(+0.79%) |
Mar 21, 2017 | 32.37 | 32.46 | 31.73 | 31.75 | 1,634,511 | -0.52(-1.60%) |
Mar 20, 2017 | 32.19 | 32.33 | 32.18 | 32.27 | 278,845 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,465 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,246 | +0.10(+0.32%) |
Mar 15, 2017 | 31.96 | 32.16 | 31.83 | 32.10 | 490,246 | +0.20(+0.62%) |
Mar 14, 2017 | 31.90 | 31.93 | 31.77 | 31.90 | 478,108 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.91 | 31.97 | 6,565,826 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.82 | 31.95 | 439,111 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.77 | 609,496 | -0.01(-0.04%) |
Mar 08, 2017 | 31.74 | 31.89 | 31.72 | 31.79 | 1,905,145 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.86 | 31.68 | 31.76 | 657,123 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.59 | 31.71 | 876,857 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.63 | 31.78 | 529,864 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.71 | 31.73 | 737,707 | -0.24(-0.75%) |