Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.45 | 52.05 | 49.99 | 50.74 | 4,582,910 | -0.49(-0.95%) |
Jan 30, 2018 | 52.35 | 52.58 | 51.23 | 51.23 | 3,747,602 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.29 | 52.20 | 53.15 | 4,765,798 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,209 | +0.87(+1.68%) |
Jan 25, 2018 | 52.42 | 52.56 | 51.42 | 51.80 | 3,856,116 | -0.19(-0.36%) |
Jan 24, 2018 | 51.60 | 52.53 | 51.10 | 51.99 | 2,584,976 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.60 | 50.49 | 51.20 | 5,015,354 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.98 | 51.64 | 4,320,465 | -0.16(-0.30%) |
Jan 19, 2018 | 51.56 | 52.36 | 51.26 | 51.79 | 5,904,887 | +0.10(+0.19%) |
Jan 18, 2018 | 52.35 | 52.54 | 50.45 | 51.70 | 20,006,598 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.64 | 54.21 | 55.59 | 8,345,111 | +0.73(+1.33%) |
Jan 16, 2018 | 54.71 | 55.64 | 54.10 | 54.86 | 3,985,887 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.21 | 55.72 | 54.50 | 55.51 | 2,811,863 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.88 | 52.90 | 54.79 | 5,183,561 | +1.92(+3.63%) |
Jan 09, 2018 | 53.65 | 53.72 | 52.67 | 52.87 | 3,622,130 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.77 | 52.34 | 53.65 | 5,155,120 | +0.89(+1.68%) |
Jan 05, 2018 | 53.31 | 53.32 | 52.10 | 52.76 | 3,456,417 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.07 | 52.74 | 53.35 | 3,644,809 | +0.20(+0.37%) |
Jan 03, 2018 | 53.57 | 53.79 | 51.66 | 53.16 | 4,202,881 | -0.65(-1.21%) |
Jan 02, 2018 | 52.73 | 53.86 | 52.58 | 53.81 | 3,002,930 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.77 | 52.87 | 50.74 | 52.81 | 5,845,052 | +2.24(+4.44%) |
Dec 27, 2017 | 49.31 | 50.65 | 48.96 | 50.56 | 3,037,842 | +1.42(+2.90%) |
Dec 26, 2017 | 48.75 | 49.26 | 48.00 | 49.14 | 2,829,424 | +0.38(+0.78%) |
Dec 22, 2017 | 48.06 | 48.81 | 47.61 | 48.76 | 2,489,571 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.46 | 47.57 | 47.78 | 3,132,898 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.45 | 46.46 | 48.05 | 7,344,014 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.38 | 6,110,684 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.76 | 43.59 | 41.71 | 43.47 | 3,255,213 | +1.91(+4.60%) |
Dec 15, 2017 | 41.75 | 42.08 | 41.24 | 41.56 | 4,651,208 | +0.25(+0.61%) |
Dec 14, 2017 | 40.97 | 41.33 | 40.93 | 41.31 | 3,777,323 | +0.48(+1.17%) |
Dec 13, 2017 | 41.41 | 41.51 | 40.69 | 40.83 | 4,250,923 | -0.53(-1.27%) |
Dec 12, 2017 | 41.35 | 41.83 | 41.15 | 41.36 | 3,507,834 | +0.16(+0.38%) |
Dec 11, 2017 | 40.52 | 41.92 | 40.52 | 41.20 | 4,155,387 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,129 | +0.78(+1.97%) |
Dec 07, 2017 | 40.12 | 40.18 | 39.28 | 39.60 | 3,513,293 | -0.69(-1.72%) |
Dec 06, 2017 | 39.80 | 40.47 | 39.31 | 40.29 | 5,575,144 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.17 | 2,927,534 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.26 | 40.48 | 40.76 | 2,778,207 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.26 | 39.74 | 40.62 | 3,845,564 | +0.13(+0.31%) |
Nov 30, 2017 | 40.48 | 41.12 | 40.12 | 40.49 | 4,518,607 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.28 | 39.80 | 40.23 | 5,063,350 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.20 | 42.23 | 8,820,245 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.38 | 40.47 | 41.01 | 3,169,748 | -0.17(-0.40%) |
Nov 24, 2017 | 41.75 | 41.84 | 41.05 | 41.17 | 1,339,083 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.75 | 41.59 | 3,336,737 | +1.22(+3.02%) |
Nov 21, 2017 | 41.68 | 41.68 | 39.23 | 40.37 | 6,415,748 | -0.80(-1.94%) |
Nov 20, 2017 | 41.25 | 41.50 | 40.72 | 41.17 | 4,968,479 | -1.16(-2.74%) |
Nov 17, 2017 | 40.97 | 42.53 | 40.97 | 42.33 | 3,659,259 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.03 | 41.26 | 3,435,266 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.33 | 39.73 | 41.17 | 4,853,347 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,300,978 | -1.23(-2.92%) |
Nov 13, 2017 | 41.65 | 42.79 | 41.50 | 42.07 | 3,247,479 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.37 | 41.70 | 41.95 | 4,577,976 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.05 | 42.26 | 7,865,442 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.62 | 44.25 | 44.76 | 3,432,381 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,047 | -0.31(-0.68%) |
Nov 06, 2017 | 46.04 | 46.51 | 45.39 | 46.13 | 1,770,201 | +0.17(+0.36%) |
Nov 03, 2017 | 46.09 | 46.26 | 45.56 | 45.96 | 1,885,389 | -0.33(-0.72%) |
Nov 02, 2017 | 46.51 | 46.59 | 45.91 | 46.29 | 2,110,956 | -0.23(-0.50%) |
Nov 01, 2017 | 47.71 | 48.06 | 46.28 | 46.53 | 3,255,044 | -0.08(-0.17%) |
Oct 31, 2017 | 45.99 | 46.89 | 45.24 | 46.60 | 2,790,126 | +0.35(+0.76%) |
Oct 30, 2017 | 46.58 | 47.19 | 46.20 | 46.25 | 2,124,567 | -0.48(-1.02%) |
Oct 27, 2017 | 46.66 | 47.06 | 45.85 | 46.73 | 3,967,840 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.51 | 47.33 | 47.94 | 3,555,807 | -0.36(-0.75%) |
Oct 25, 2017 | 48.51 | 48.65 | 47.32 | 48.30 | 3,845,278 | -0.55(-1.12%) |
Oct 24, 2017 | 46.95 | 49.07 | 46.88 | 48.85 | 6,871,539 | +2.10(+4.49%) |
Oct 23, 2017 | 46.86 | 47.37 | 46.65 | 46.75 | 4,121,442 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.95 | 45.90 | 46.75 | 4,315,248 | +1.36(+2.99%) |
Oct 19, 2017 | 45.36 | 46.57 | 44.88 | 45.39 | 6,185,301 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.37 | 46.58 | 4,811,860 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,368 | -0.46(-0.97%) |
Oct 16, 2017 | 46.82 | 47.73 | 46.31 | 47.05 | 4,799,845 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.45 | 46.54 | 3,371,596 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.65 | 46.36 | 3,103,925 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.79 | 2,796,776 | +0.05(+0.11%) |
Oct 10, 2017 | 46.12 | 46.28 | 45.43 | 45.74 | 3,668,846 | -0.18(-0.38%) |
Oct 09, 2017 | 46.46 | 46.55 | 45.43 | 45.91 | 2,292,078 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.14 | 46.32 | 4,063,529 | -0.74(-1.58%) |
Oct 05, 2017 | 46.90 | 47.53 | 46.48 | 47.06 | 3,272,087 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.09 | 46.58 | 46.73 | 4,228,279 | -0.39(-0.83%) |
Oct 03, 2017 | 46.79 | 47.14 | 46.27 | 47.12 | 3,397,175 | +0.64(+1.39%) |
Oct 02, 2017 | 45.29 | 46.85 | 45.27 | 46.48 | 4,144,807 | +1.00(+2.21%) |
Sep 29, 2017 | 45.31 | 45.84 | 44.77 | 45.47 | 3,922,104 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.32 | 43.71 | 44.95 | 5,415,403 | +0.99(+2.24%) |
Sep 27, 2017 | 43.39 | 43.96 | 2,451,456 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.62 | 43.64 | 4,653,628 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.58 | 43.52 | 44.18 | 3,148,770 | -0.09(-0.20%) |
Sep 22, 2017 | 44.20 | 44.65 | 43.57 | 44.26 | 3,305,903 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.09 | 44.84 | 45.11 | 3,788,678 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.39 | 46.33 | 7,489,252 | +1.27(+2.81%) |
Sep 19, 2017 | 44.11 | 45.30 | 43.76 | 45.06 | 4,976,941 | +1.26(+2.87%) |
Sep 18, 2017 | 43.70 | 43.98 | 43.56 | 43.80 | 3,306,126 | +0.25(+0.58%) |
Sep 15, 2017 | 43.66 | 43.98 | 43.15 | 43.55 | 5,578,820 | -0.15(-0.33%) |
Sep 14, 2017 | 43.39 | 43.89 | 42.67 | 43.70 | 4,562,785 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.27 | 43.80 | 3,457,274 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.09 | 43.24 | 43.89 | 4,948,592 | +1.37(+3.21%) |
Sep 11, 2017 | 42.19 | 43.40 | 42.07 | 42.53 | 4,282,684 | +0.97(+2.32%) |
Sep 08, 2017 | 43.28 | 43.28 | 41.20 | 41.56 | 7,481,715 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.80 | 42.96 | 43.63 | 3,410,355 | +0.29(+0.68%) |
Sep 06, 2017 | 43.31 | 43.41 | 42.23 | 43.34 | 3,506,145 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.01 | 42.62 | 43.33 | 5,355,165 | -0.60(-1.38%) |
Sep 01, 2017 | 43.12 | 44.11 | 43.04 | 43.93 | 3,461,441 | +1.13(+2.64%) |
Aug 31, 2017 | 42.60 | 42.92 | 42.12 | 42.80 | 4,286,916 | +0.77(+1.83%) |
Aug 30, 2017 | 42.17 | 43.02 | 41.93 | 42.03 | 5,677,574 | +0.09(+0.21%) |
Aug 29, 2017 | 40.63 | 42.12 | 40.36 | 41.94 | 4,082,628 | +0.81(+1.97%) |
Aug 28, 2017 | 40.41 | 41.22 | 40.04 | 41.13 | 2,762,696 | +0.94(+2.33%) |
Aug 25, 2017 | 40.65 | 40.77 | 39.84 | 40.20 | 2,823,465 | -0.13(-0.31%) |
Aug 24, 2017 | 39.87 | 40.53 | 39.56 | 40.32 | 3,269,663 | +0.27(+0.68%) |
Aug 23, 2017 | 38.59 | 40.42 | 38.48 | 40.05 | 4,949,045 | +1.26(+3.24%) |
Aug 22, 2017 | 37.79 | 39.14 | 37.78 | 38.79 | 3,966,694 | +1.27(+3.38%) |
Aug 21, 2017 | 37.25 | 37.71 | 37.11 | 37.52 | 2,395,744 | +0.69(+1.88%) |
Aug 18, 2017 | 36.95 | 37.27 | 36.42 | 36.83 | 2,172,114 | -0.04(-0.11%) |
Aug 17, 2017 | 38.04 | 38.04 | 36.82 | 36.87 | 3,380,021 | -1.39(-3.65%) |
Aug 16, 2017 | 37.03 | 38.36 | 36.98 | 38.26 | 4,406,746 | +1.69(+4.61%) |
Aug 15, 2017 | 36.38 | 37.05 | 36.23 | 36.58 | 1,872,627 | +0.30(+0.83%) |
Aug 14, 2017 | 37.17 | 37.22 | 36.21 | 36.27 | 2,183,175 | -0.58(-1.56%) |
Aug 11, 2017 | 36.29 | 36.98 | 36.02 | 36.85 | 3,049,350 | +0.00(+0.00%) |
Aug 10, 2017 | 37.18 | 37.83 | 36.79 | 36.85 | 3,604,511 | -0.82(-2.17%) |
Aug 09, 2017 | 38.25 | 38.48 | 37.46 | 37.67 | 3,823,296 | -0.94(-2.43%) |
Aug 08, 2017 | 37.55 | 39.37 | 37.42 | 38.61 | 9,002,694 | +1.55(+4.19%) |
Aug 07, 2017 | 37.06 | 37.52 | 36.68 | 37.06 | 5,045,442 | +0.56(+1.52%) |
Aug 04, 2017 | 36.58 | 35.83 | 36.50 | 2,345,304 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.36 | 36.67 | 36.03 | 36.18 | 2,957,403 | -0.19(-0.51%) |
Aug 02, 2017 | 35.38 | 36.41 | 35.31 | 36.36 | 3,040,326 | +0.88(+2.47%) |
Aug 01, 2017 | 35.56 | 35.84 | 35.03 | 35.48 | 1,988,079 | -0.02(-0.05%) |
Jul 31, 2017 | 35.09 | 35.54 | 34.79 | 35.50 | 2,199,876 | +0.74(+2.13%) |
Jul 28, 2017 | 35.28 | 35.43 | 34.67 | 34.76 | 2,931,132 | -0.70(-1.98%) |
Jul 27, 2017 | 35.93 | 36.16 | 35.20 | 35.47 | 2,095,978 | -0.26(-0.74%) |
Jul 26, 2017 | 36.50 | 36.68 | 35.66 | 35.73 | 3,538,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.16 | 36.46 | 35.96 | 36.38 | 3,511,744 | +0.59(+1.66%) |
Jul 24, 2017 | 35.69 | 35.97 | 35.61 | 35.79 | 2,301,397 | +0.07(+0.19%) |
Jul 21, 2017 | 35.65 | 35.95 | 35.61 | 35.72 | 2,591,295 | -0.10(-0.27%) |
Jul 20, 2017 | 35.07 | 36.39 | 35.07 | 35.82 | 4,887,604 | +0.21(+0.60%) |
Jul 19, 2017 | 35.71 | 35.72 | 35.18 | 35.60 | 4,628,883 | +0.07(+0.19%) |
Jul 18, 2017 | 35.50 | 35.58 | 34.92 | 35.53 | 3,129,480 | +0.03(+0.08%) |
Jul 17, 2017 | 35.54 | 35.79 | 35.31 | 35.50 | 3,550,037 | +0.08(+0.22%) |
Jul 14, 2017 | 35.31 | 35.54 | 35.09 | 35.43 | 4,323,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.58 | 35.48 | 34.56 | 35.12 | 5,435,819 | +1.38(+4.08%) |
Jul 12, 2017 | 34.38 | 34.60 | 33.59 | 33.75 | 4,443,777 | -0.39(-1.14%) |
Jul 11, 2017 | 33.38 | 34.22 | 33.15 | 34.14 | 4,351,739 | +0.84(+2.52%) |
Jul 10, 2017 | 33.08 | 33.60 | 32.85 | 33.30 | 3,113,968 | -0.05(-0.15%) |
Jul 07, 2017 | 33.16 | 33.52 | 32.45 | 33.35 | 3,871,905 | +0.29(+0.89%) |
Jul 06, 2017 | 32.78 | 34.51 | 32.77 | 33.06 | 6,378,375 | +0.12(+0.36%) |
Jul 05, 2017 | 33.33 | 33.41 | 32.74 | 32.94 | 4,108,028 | -0.24(-0.74%) |
Jul 03, 2017 | 32.13 | 33.46 | 32.11 | 33.18 | 3,192,852 | +1.34(+4.20%) |
Jun 30, 2017 | 32.34 | 32.63 | 31.73 | 31.85 | 3,108,209 | -0.52(-1.60%) |
Jun 29, 2017 | 32.30 | 32.52 | 31.81 | 32.36 | 3,937,581 | +0.22(+0.70%) |
Jun 28, 2017 | 31.31 | 32.19 | 31.14 | 32.14 | 3,864,025 | +1.29(+4.17%) |
Jun 27, 2017 | 30.82 | 31.70 | 30.72 | 30.85 | 5,602,638 | +0.44(+1.44%) |
Jun 26, 2017 | 30.42 | 30.52 | 29.90 | 30.41 | 3,010,349 | +0.09(+0.29%) |
Jun 23, 2017 | 29.39 | 30.66 | 29.06 | 30.33 | 6,572,653 | +1.26(+4.33%) |
Jun 22, 2017 | 29.08 | 29.51 | 28.94 | 29.07 | 2,979,982 | +0.11(+0.37%) |
Jun 21, 2017 | 29.84 | 29.84 | 28.91 | 28.96 | 3,577,367 | -0.74(-2.50%) |
Jun 20, 2017 | 29.93 | 30.33 | 29.66 | 29.70 | 2,632,348 | -0.43(-1.42%) |
Jun 19, 2017 | 29.62 | 30.53 | 29.42 | 30.13 | 4,007,790 | +0.87(+2.97%) |
Jun 16, 2017 | 30.04 | 30.10 | 28.82 | 29.26 | 4,887,378 | -0.72(-2.41%) |
Jun 15, 2017 | 30.35 | 30.68 | 29.86 | 29.98 | 3,308,311 | -0.78(-2.54%) |
Jun 14, 2017 | 31.77 | 31.88 | 30.44 | 30.76 | 3,820,595 | -0.92(-2.89%) |
Jun 13, 2017 | 31.18 | 31.75 | 30.77 | 31.68 | 3,072,725 | +0.68(+2.20%) |
Jun 12, 2017 | 32.01 | 32.39 | 30.85 | 31.00 | 4,838,151 | -1.20(-3.73%) |
Jun 09, 2017 | 32.81 | 33.16 | 32.04 | 32.20 | 3,151,106 | -0.48(-1.46%) |
Jun 08, 2017 | 31.80 | 32.82 | 31.79 | 32.68 | 3,369,445 | +0.66(+2.07%) |
Jun 07, 2017 | 32.33 | 32.35 | 31.60 | 32.01 | 3,414,704 | -0.12(-0.36%) |
Jun 06, 2017 | 32.30 | 32.67 | 31.98 | 32.13 | 3,722,742 | -0.37(-1.14%) |
Jun 05, 2017 | 31.85 | 32.75 | 31.85 | 32.50 | 2,670,690 | +0.45(+1.40%) |
Jun 02, 2017 | 31.59 | 32.19 | 31.59 | 32.05 | 2,706,510 | -0.08(-0.24%) |
Jun 01, 2017 | 32.03 | 32.63 | 31.65 | 32.13 | 2,432,029 | +0.00(+0.00%) |
May 31, 2017 | 32.07 | 32.24 | 30.98 | 32.13 | 4,661,241 | -0.05(-0.15%) |
May 30, 2017 | 32.22 | 32.34 | 31.73 | 32.18 | 3,304,248 | -0.27(-0.84%) |
May 26, 2017 | 32.06 | 32.54 | 32.06 | 32.45 | 2,471,392 | +0.18(+0.54%) |
May 25, 2017 | 32.85 | 33.25 | 32.22 | 32.28 | 2,383,203 | -0.41(-1.25%) |
May 24, 2017 | 32.45 | 33.06 | 32.23 | 32.69 | 3,432,629 | +0.24(+0.75%) |
May 23, 2017 | 32.17 | 32.54 | 31.76 | 32.44 | 3,038,969 | +0.29(+0.91%) |
May 22, 2017 | 31.85 | 32.38 | 31.67 | 32.15 | 3,543,411 | +0.65(+2.07%) |
May 19, 2017 | 31.37 | 32.07 | 31.31 | 31.50 | 2,692,145 | +0.36(+1.16%) |
May 18, 2017 | 30.68 | 31.38 | 30.33 | 31.13 | 2,457,260 | +0.28(+0.92%) |
May 17, 2017 | 31.10 | 31.43 | 30.80 | 30.85 | 3,834,125 | -0.52(-1.65%) |
May 16, 2017 | 31.31 | 31.60 | 30.97 | 31.37 | 3,077,278 | +0.13(+0.41%) |
May 15, 2017 | 31.38 | 31.70 | 31.18 | 31.24 | 2,444,193 | +0.23(+0.75%) |
May 12, 2017 | 30.24 | 31.34 | 30.20 | 31.01 | 3,466,065 | +0.61(+2.02%) |
May 11, 2017 | 30.46 | 30.50 | 29.70 | 30.39 | 4,213,365 | +0.08(+0.26%) |
May 10, 2017 | 30.19 | 30.69 | 29.94 | 30.32 | 3,575,011 | +0.25(+0.84%) |
May 09, 2017 | 30.45 | 30.47 | 29.71 | 30.06 | 3,501,239 | -0.20(-0.64%) |
May 08, 2017 | 30.60 | 30.60 | 29.91 | 30.26 | 3,890,007 | -0.78(-2.51%) |
May 05, 2017 | 30.58 | 31.17 | 30.29 | 31.04 | 4,296,891 | +0.76(+2.51%) |
May 04, 2017 | 30.45 | 30.59 | 29.67 | 30.28 | 8,117,437 | -0.63(-2.05%) |
May 03, 2017 | 32.09 | 32.09 | 30.73 | 30.91 | 7,516,757 | -1.60(-4.92%) |
May 02, 2017 | 32.49 | 33.49 | 32.48 | 32.51 | 4,009,606 | +0.05(+0.15%) |
May 01, 2017 | 33.11 | 33.29 | 32.09 | 32.46 | 5,111,274 | -0.44(-1.33%) |
Apr 28, 2017 | 33.95 | 34.09 | 32.85 | 32.90 | 5,372,227 | -0.77(-2.29%) |
Apr 27, 2017 | 34.87 | 35.02 | 33.31 | 33.67 | 15,146,130 | -1.88(-5.29%) |
Apr 26, 2017 | 35.11 | 36.28 | 34.97 | 35.55 | 7,717,422 | -0.04(-0.11%) |
Apr 25, 2017 | 33.39 | 35.65 | 33.39 | 35.59 | 11,485,744 | +3.10(+9.55%) |
Apr 24, 2017 | 31.45 | 32.62 | 31.36 | 32.49 | 8,093,146 | +1.57(+5.08%) |
Apr 21, 2017 | 31.41 | 31.75 | 30.87 | 30.92 | 5,171,160 | -0.33(-1.06%) |
Apr 20, 2017 | 31.11 | 31.51 | 30.69 | 31.25 | 5,566,710 | +0.72(+2.36%) |
Apr 19, 2017 | 31.39 | 31.64 | 30.51 | 30.53 | 2,527,721 | -0.45(-1.45%) |
Apr 18, 2017 | 30.02 | 31.57 | 29.70 | 30.98 | 5,145,453 | +0.44(+1.44%) |
Apr 17, 2017 | 30.40 | 31.01 | 30.21 | 30.54 | 4,201,086 | +0.31(+1.03%) |
Apr 13, 2017 | 31.32 | 31.66 | 30.23 | 30.23 | 6,298,243 | -1.03(-3.31%) |
Apr 12, 2017 | 33.03 | 33.45 | 31.24 | 31.26 | 7,793,250 | -2.28(-6.80%) |
Apr 11, 2017 | 32.74 | 33.61 | 32.33 | 33.54 | 3,221,812 | +0.71(+2.17%) |
Apr 10, 2017 | 32.83 | 32.95 | 32.38 | 32.83 | 2,639,454 | -0.07(-0.21%) |
Apr 07, 2017 | 32.43 | 33.29 | 32.34 | 32.90 | 3,766,782 | +0.08(+0.24%) |
Apr 06, 2017 | 33.02 | 33.32 | 32.37 | 32.82 | 3,718,317 | -0.20(-0.59%) |
Apr 05, 2017 | 33.93 | 34.23 | 32.92 | 33.02 | 4,118,045 | -0.37(-1.11%) |
Apr 04, 2017 | 33.19 | 33.65 | 32.99 | 33.39 | 2,354,979 | +0.01(+0.03%) |
Apr 03, 2017 | 33.77 | 34.14 | 32.68 | 33.38 | 4,310,725 | -0.18(-0.52%) |
Mar 31, 2017 | 33.22 | 33.89 | 32.77 | 33.55 | 5,319,275 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.28 | 32.15 | 32.67 | 7,302,263 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,685 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,141,563 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,746,658 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.03 | 31.57 | 31.76 | 4,214,667 | -0.73(-2.25%) |
Mar 23, 2017 | 32.59 | 32.86 | 32.30 | 32.49 | 3,149,473 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.20 | 32.86 | 2,950,920 | +0.46(+1.42%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,653,821 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,679 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,526 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,200 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.28 | 3,848,064 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,218 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.65 | 33.68 | 33.85 | 2,554,277 | +0.17(+0.49%) |
Mar 10, 2017 | 35.02 | 35.11 | 33.39 | 33.68 | 4,154,585 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,947,959 | -0.61(-1.75%) |
Mar 08, 2017 | 35.02 | 35.91 | 35.02 | 35.10 | 4,598,675 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,294 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.56 | 34.92 | 36.02 | 5,909,420 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,319,730 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.95 | 34.97 | 5,227,006 | -2.09(-5.63%) |
Mar 01, 2017 | 35.05 | 37.21 | 34.97 | 37.06 | 10,826,297 | +3.32(+9.83%) |
Feb 28, 2017 | 33.88 | 34.46 | 33.55 | 33.74 | 4,135,861 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,550 | +0.29(+0.87%) |
Feb 24, 2017 | 32.98 | 33.79 | 32.53 | 33.63 | 5,909,226 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.42 | 33.48 | 7,314,733 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.81 | 35.32 | 35.70 | 2,652,998 | -0.11(-0.30%) |
Feb 21, 2017 | 35.42 | 36.10 | 35.34 | 35.81 | 3,477,758 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.46 | 35.56 | 7,216,545 | -1.38(-3.72%) |
Feb 15, 2017 | 37.31 | 37.36 | 36.80 | 36.94 | 11,777,658 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,522 | +0.08(+0.21%) |
Feb 13, 2017 | 37.84 | 38.80 | 37.50 | 37.53 | 5,501,415 | +0.18(+0.47%) |
Feb 10, 2017 | 36.99 | 37.59 | 36.58 | 37.36 | 3,720,659 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,477,696 | -0.12(-0.32%) |
Feb 08, 2017 | 37.00 | 37.55 | 36.20 | 36.62 | 3,198,511 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.31 | 36.39 | 37.04 | 3,352,274 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,105 | +0.87(+2.41%) |
Feb 03, 2017 | 36.94 | 37.11 | 35.92 | 35.95 | 5,375,597 | -0.80(-2.18%) |
Feb 02, 2017 | 35.80 | 37.43 | 35.73 | 36.75 | 5,177,018 | +1.38(+3.92%) |