Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.64 | 26.70 | 25.44 | 25.67 | 3,367,695 | -0.87(-3.26%) |
Jan 30, 2018 | 26.96 | 26.98 | 26.36 | 26.54 | 2,066,196 | -0.77(-2.81%) |
Jan 29, 2018 | 27.28 | 27.62 | 26.94 | 27.30 | 1,854,619 | -0.19(-0.68%) |
Jan 26, 2018 | 26.79 | 27.51 | 26.19 | 27.49 | 2,634,096 | +0.66(+2.46%) |
Jan 25, 2018 | 28.35 | 28.35 | 26.68 | 26.83 | 4,149,133 | -0.78(-2.84%) |
Jan 24, 2018 | 28.55 | 28.66 | 27.44 | 27.62 | 3,160,536 | -0.90(-3.15%) |
Jan 23, 2018 | 28.79 | 28.97 | 27.96 | 28.51 | 3,526,806 | +0.26(+0.92%) |
Jan 22, 2018 | 27.66 | 28.51 | 27.60 | 28.25 | 4,437,251 | +0.57(+2.06%) |
Jan 19, 2018 | 27.13 | 27.69 | 26.92 | 27.68 | 2,714,667 | +0.72(+2.66%) |
Jan 18, 2018 | 26.77 | 26.99 | 26.47 | 26.96 | 3,362,031 | +0.20(+0.76%) |
Jan 17, 2018 | 27.15 | 27.21 | 26.66 | 26.76 | 4,981,805 | +0.38(+1.42%) |
Jan 16, 2018 | 27.29 | 27.75 | 26.22 | 26.38 | 7,254,312 | -0.82(-3.00%) |
Jan 12, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.62(+2.33%) | |
Jan 11, 2018 | 25.47 | 26.77 | 25.26 | 26.58 | 4,328,108 | +1.44(+5.75%) |
Jan 10, 2018 | 25.18 | 25.13 | 3,034,420 | +0.69(+2.80%) | ||
Jan 09, 2018 | 24.55 | 24.67 | 23.68 | 24.45 | 5,845,582 | -0.64(-2.57%) |
Jan 08, 2018 | 25.53 | 25.63 | 24.74 | 25.09 | 3,689,380 | -0.23(-0.90%) |
Jan 05, 2018 | 25.12 | 25.67 | 24.90 | 25.32 | 4,338,236 | +0.25(+1.01%) |
Jan 04, 2018 | 24.91 | 25.35 | 24.33 | 25.07 | 4,880,832 | +0.36(+1.45%) |
Jan 03, 2018 | 25.24 | 25.63 | 24.51 | 24.71 | 6,686,804 | +0.64(+2.68%) |
Jan 02, 2018 | 23.77 | 24.20 | 23.72 | 24.07 | 3,732,883 | +0.61(+2.61%) |
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.32 | 24.33 | 23.66 | 23.76 | 2,443,913 | -0.51(-2.12%) |
Dec 27, 2017 | 24.78 | 24.79 | 24.23 | 24.28 | 2,531,062 | -0.55(-2.23%) |
Dec 26, 2017 | 24.21 | 25.01 | 24.21 | 24.83 | 2,629,365 | +0.62(+2.56%) |
Dec 22, 2017 | 24.23 | 24.33 | 24.04 | 24.21 | 2,887,579 | -0.35(-1.43%) |
Dec 21, 2017 | 24.20 | 24.60 | 24.11 | 24.56 | 3,697,175 | +0.58(+2.42%) |
Dec 20, 2017 | 24.27 | 24.36 | 23.84 | 23.98 | 3,361,841 | +0.10(+0.41%) |
Dec 19, 2017 | 24.97 | 25.04 | 23.89 | 23.89 | 3,767,433 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.27 | 23.72 | 24.16 | 3,806,367 | +0.53(+2.25%) |
Dec 15, 2017 | 23.84 | 24.09 | 23.57 | 23.62 | 5,995,914 | -0.20(-0.86%) |
Dec 14, 2017 | 25.01 | 25.13 | 23.66 | 23.83 | 3,748,106 | -0.86(-3.47%) |
Dec 13, 2017 | 24.45 | 24.97 | 24.45 | 24.69 | 3,042,866 | +0.16(+0.63%) |
Dec 12, 2017 | 24.48 | 25.01 | 24.14 | 24.53 | 4,179,564 | +0.16(+0.64%) |
Dec 11, 2017 | 25.25 | 25.28 | 24.33 | 24.38 | 3,896,673 | -0.83(-3.30%) |
Dec 08, 2017 | 24.48 | 25.44 | 24.27 | 25.21 | 5,177,005 | +0.79(+3.24%) |
Dec 07, 2017 | 24.48 | 24.82 | 24.20 | 24.42 | 4,048,166 | -0.02(-0.10%) |
Dec 06, 2017 | 24.61 | 24.74 | 24.00 | 24.44 | 3,908,256 | +0.06(+0.23%) |
Dec 05, 2017 | 24.44 | 24.68 | 23.99 | 24.38 | 3,429,580 | -0.07(-0.30%) |
Dec 04, 2017 | 23.62 | 25.02 | 23.60 | 24.46 | 4,680,199 | +1.01(+4.29%) |
Dec 01, 2017 | 23.91 | 23.94 | 22.87 | 23.45 | 4,787,290 | -0.45(-1.90%) |
Nov 30, 2017 | 23.94 | 24.73 | 23.69 | 23.91 | 11,537,452 | +0.00(+0.00%) |
Nov 29, 2017 | 22.85 | 24.23 | 22.76 | 23.91 | 8,009,250 | +1.16(+5.10%) |
Nov 28, 2017 | 21.93 | 22.80 | 21.81 | 22.74 | 4,162,318 | +0.84(+3.81%) |
Nov 27, 2017 | 22.60 | 22.73 | 21.67 | 21.91 | 7,055,644 | -0.70(-3.09%) |
Nov 24, 2017 | 23.09 | 23.09 | 22.57 | 22.61 | 1,895,410 | -0.42(-1.83%) |
Nov 22, 2017 | 23.26 | 23.39 | 22.84 | 23.03 | 3,335,338 | -0.16(-0.70%) |
Nov 21, 2017 | 23.62 | 23.57 | 22.97 | 23.19 | 3,901,015 | -0.42(-1.79%) |
Nov 20, 2017 | 23.37 | 23.63 | 22.74 | 23.61 | 5,151,014 | +0.24(+1.04%) |
Nov 17, 2017 | 23.43 | 23.66 | 22.75 | 23.37 | 9,250,061 | +0.67(+2.97%) |
Nov 16, 2017 | 21.91 | 22.91 | 21.70 | 22.70 | 6,304,604 | +0.90(+4.13%) |
Nov 15, 2017 | 21.58 | 22.10 | 21.26 | 21.80 | 9,377,513 | +1.03(+4.96%) |
Nov 14, 2017 | 20.20 | 20.85 | 19.73 | 20.76 | 19,392,750 | -0.59(-2.77%) |
Nov 13, 2017 | 21.59 | 21.86 | 20.93 | 21.36 | 6,633,254 | -0.43(-1.97%) |
Nov 10, 2017 | 21.38 | 22.10 | 21.02 | 21.79 | 5,429,242 | +0.29(+1.36%) |
Nov 09, 2017 | 20.28 | 21.93 | 20.18 | 21.50 | 6,987,940 | +1.10(+5.41%) |
Nov 08, 2017 | 19.75 | 20.50 | 19.60 | 20.39 | 2,961,904 | +0.59(+2.99%) |
Nov 07, 2017 | 19.95 | 20.03 | 19.70 | 19.80 | 2,558,797 | -0.16(-0.81%) |
Nov 06, 2017 | 19.79 | 20.13 | 19.40 | 19.96 | 3,338,483 | +0.10(+0.49%) |
Nov 03, 2017 | 20.02 | 20.30 | 19.84 | 19.86 | 2,250,983 | -0.15(-0.77%) |
Nov 02, 2017 | 19.79 | 20.27 | 19.61 | 20.02 | 3,510,239 | +0.23(+1.15%) |
Nov 01, 2017 | 19.78 | 20.13 | 19.38 | 19.79 | 4,271,448 | -0.06(-0.33%) |
Oct 31, 2017 | 19.99 | 20.49 | 19.80 | 19.86 | 4,974,715 | -0.71(-3.43%) |
Oct 30, 2017 | 21.64 | 21.69 | 20.51 | 20.56 | 4,226,735 | -1.18(-5.45%) |
Oct 27, 2017 | 21.41 | 21.94 | 20.96 | 21.75 | 3,117,881 | +0.02(+0.11%) |
Oct 26, 2017 | 21.26 | 21.85 | 20.92 | 21.72 | 2,429,923 | +0.41(+1.94%) |
Oct 25, 2017 | 21.36 | 21.53 | 20.72 | 21.31 | 2,374,040 | -0.02(-0.08%) |
Oct 24, 2017 | 22.06 | 22.22 | 21.20 | 21.32 | 3,028,789 | -0.72(-3.28%) |
Oct 23, 2017 | 21.65 | 22.44 | 21.62 | 22.05 | 6,066,151 | +0.41(+1.87%) |
Oct 20, 2017 | 21.23 | 21.84 | 21.18 | 21.64 | 2,271,385 | +0.54(+2.58%) |
Oct 19, 2017 | 21.04 | 21.36 | 21.00 | 21.10 | 2,167,761 | -0.02(-0.12%) |
Oct 18, 2017 | 20.52 | 21.19 | 20.42 | 21.12 | 3,126,213 | +0.74(+3.62%) |
Oct 17, 2017 | 20.08 | 20.58 | 20.03 | 20.38 | 2,714,169 | +0.37(+1.82%) |
Oct 16, 2017 | 20.12 | 20.19 | 19.90 | 20.02 | 2,146,441 | -0.15(-0.72%) |
Oct 13, 2017 | 20.25 | 20.45 | 19.98 | 20.16 | 2,969,542 | -0.09(-0.44%) |
Oct 12, 2017 | 20.34 | 20.64 | 19.96 | 20.25 | 4,780,299 | -0.28(-1.34%) |
Oct 11, 2017 | 21.50 | 21.84 | 20.44 | 20.53 | 10,465,942 | -1.49(-6.78%) |
Oct 10, 2017 | 22.09 | 22.46 | 21.84 | 22.02 | 2,363,759 | +0.00(+0.00%) |
Oct 09, 2017 | 22.41 | 22.52 | 21.96 | 22.02 | 2,165,792 | -0.39(-1.74%) |
Oct 06, 2017 | 22.26 | 22.75 | 22.22 | 22.41 | 2,941,410 | +0.12(+0.55%) |
Oct 05, 2017 | 22.13 | 22.46 | 22.03 | 22.29 | 2,100,030 | +0.11(+0.51%) |
Oct 04, 2017 | 22.23 | 22.72 | 22.15 | 22.18 | 2,035,924 | -0.44(-1.94%) |
Oct 03, 2017 | 22.32 | 22.62 | 22.07 | 22.61 | 2,164,911 | +0.31(+1.38%) |
Oct 02, 2017 | 21.92 | 22.39 | 21.68 | 22.31 | 2,888,486 | +0.39(+1.78%) |
Sep 29, 2017 | 22.19 | 22.51 | 21.82 | 21.92 | 3,442,715 | -0.34(-1.53%) |
Sep 28, 2017 | 22.29 | 22.49 | 21.88 | 22.26 | 3,048,912 | -0.01(-0.04%) |
Sep 27, 2017 | 22.36 | 22.47 | 21.91 | 22.27 | 2,972,313 | -0.14(-0.62%) |
Sep 26, 2017 | 22.40 | 22.46 | 22.13 | 22.40 | 2,222,989 | +0.07(+0.33%) |
Sep 25, 2017 | 21.79 | 22.40 | 21.62 | 22.33 | 2,463,108 | +0.53(+2.42%) |
Sep 22, 2017 | 21.30 | 21.84 | 21.15 | 21.80 | 2,062,899 | +0.52(+2.44%) |
Sep 21, 2017 | 21.68 | 21.85 | 21.22 | 21.28 | 2,387,145 | -0.25(-1.17%) |
Sep 20, 2017 | 21.69 | 21.86 | 21.24 | 21.54 | 3,041,097 | -0.21(-0.97%) |
Sep 19, 2017 | 22.16 | 22.38 | 21.66 | 21.75 | 2,382,272 | -0.45(-2.01%) |
Sep 18, 2017 | 22.56 | 22.62 | 22.04 | 22.19 | 2,321,161 | -0.32(-1.41%) |
Sep 15, 2017 | 22.11 | 22.79 | 22.03 | 22.51 | 4,103,198 | +0.34(+1.54%) |
Sep 14, 2017 | 22.86 | 22.87 | 22.07 | 22.17 | 2,551,540 | -0.69(-3.02%) |
Sep 13, 2017 | 22.53 | 23.12 | 22.52 | 22.86 | 2,434,494 | +0.36(+1.59%) |
Sep 12, 2017 | 22.07 | 22.79 | 21.84 | 22.50 | 2,522,944 | +0.51(+2.32%) |
Sep 11, 2017 | 21.84 | 22.04 | 21.67 | 21.99 | 1,916,707 | +0.19(+0.86%) |
Sep 08, 2017 | 21.85 | 22.01 | 21.58 | 21.80 | 2,036,107 | -0.03(-0.15%) |
Sep 07, 2017 | 22.12 | 22.27 | 21.63 | 21.84 | 1,709,534 | -0.18(-0.81%) |
Sep 06, 2017 | 21.49 | 22.10 | 21.46 | 22.01 | 2,625,447 | +0.56(+2.63%) |
Sep 05, 2017 | 21.53 | 21.73 | 21.14 | 21.45 | 1,971,121 | -0.10(-0.45%) |
Sep 01, 2017 | 21.32 | 21.75 | 21.32 | 21.55 | 2,194,754 | +0.29(+1.37%) |
Aug 31, 2017 | 21.18 | 21.49 | 21.13 | 21.26 | 3,270,775 | +0.13(+0.61%) |
Aug 30, 2017 | 21.37 | 21.37 | 20.97 | 21.13 | 5,688,855 | -0.26(-1.21%) |
Aug 29, 2017 | 21.37 | 21.61 | 21.15 | 21.39 | 3,060,314 | -0.35(-1.63%) |
Aug 28, 2017 | 21.78 | 21.81 | 21.42 | 21.74 | 2,261,004 | +0.02(+0.07%) |
Aug 25, 2017 | 21.42 | 21.84 | 21.20 | 21.72 | 4,261,160 | +0.57(+2.71%) |
Aug 24, 2017 | 21.70 | 22.10 | 21.07 | 21.15 | 3,207,939 | -0.24(-1.13%) |
Aug 23, 2017 | 21.18 | 21.60 | 21.05 | 21.39 | 3,553,062 | +0.21(+0.99%) |
Aug 22, 2017 | 21.53 | 21.54 | 20.92 | 21.18 | 5,147,328 | -0.15(-0.72%) |
Aug 21, 2017 | 21.76 | 21.76 | 21.26 | 21.34 | 4,459,682 | -0.43(-1.96%) |
Aug 18, 2017 | 22.04 | 22.17 | 21.49 | 21.76 | 8,495,032 | -0.60(-2.70%) |
Aug 17, 2017 | 22.26 | 22.88 | 22.10 | 22.37 | 7,797,462 | +0.03(+0.14%) |
Aug 16, 2017 | 21.30 | 22.53 | 21.22 | 22.34 | 17,553,856 | +0.67(+3.09%) |
Aug 15, 2017 | 23.11 | 23.83 | 21.66 | 21.67 | 37,889,572 | -6.48(-23.03%) |
Aug 14, 2017 | 27.54 | 28.25 | 27.30 | 28.15 | 5,043,906 | +0.73(+2.68%) |
Aug 11, 2017 | 27.12 | 27.67 | 26.87 | 27.42 | 4,503,572 | +0.15(+0.56%) |
Aug 10, 2017 | 28.72 | 29.35 | 27.01 | 27.26 | 6,481,843 | -2.50(-8.40%) |
Aug 09, 2017 | 29.15 | 30.22 | 28.38 | 29.76 | 2,205,432 | -0.11(-0.38%) |
Aug 08, 2017 | 30.43 | 30.88 | 29.77 | 29.88 | 2,250,131 | -0.24(-0.80%) |
Aug 07, 2017 | 30.51 | 30.53 | 29.84 | 30.12 | 1,389,877 | -0.50(-1.63%) |
Aug 04, 2017 | 30.09 | 30.93 | 29.99 | 30.62 | 3,068,872 | +0.57(+1.91%) |
Aug 03, 2017 | 29.47 | 30.55 | 29.47 | 30.05 | 2,157,626 | +0.48(+1.64%) |
Aug 02, 2017 | 29.38 | 30.01 | 29.29 | 29.56 | 2,597,073 | +0.00(+0.00%) |
Aug 01, 2017 | 29.89 | 29.89 | 28.93 | 29.56 | 3,280,173 | -0.55(-1.82%) |
Jul 31, 2017 | 29.63 | 30.30 | 29.44 | 30.11 | 2,522,528 | +0.54(+1.83%) |
Jul 28, 2017 | 29.63 | 29.88 | 29.38 | 29.57 | 1,711,715 | -0.04(-0.14%) |
Jul 27, 2017 | 29.26 | 29.88 | 28.93 | 29.61 | 3,406,966 | +0.41(+1.41%) |
Jul 26, 2017 | 28.79 | 29.47 | 28.30 | 29.20 | 2,462,620 | +0.33(+1.15%) |
Jul 25, 2017 | 28.27 | 29.31 | 28.24 | 28.87 | 3,625,865 | +0.55(+1.94%) |
Jul 24, 2017 | 28.18 | 29.41 | 27.86 | 28.32 | 6,892,233 | -1.64(-5.49%) |
Jul 21, 2017 | 30.18 | 30.18 | 29.68 | 29.97 | 1,176,377 | -0.06(-0.19%) |
Jul 20, 2017 | 30.04 | 30.47 | 29.65 | 30.02 | 1,733,007 | -0.02(-0.05%) |
Jul 19, 2017 | 29.88 | 30.19 | 29.66 | 30.04 | 1,366,961 | +0.21(+0.70%) |
Jul 18, 2017 | 30.56 | 30.56 | 29.74 | 29.83 | 1,619,969 | -0.75(-2.45%) |
Jul 17, 2017 | 30.21 | 30.94 | 30.20 | 30.58 | 1,640,386 | +0.65(+2.16%) |
Jul 14, 2017 | 30.59 | 30.69 | 29.78 | 29.93 | 1,654,497 | -0.53(-1.75%) |
Jul 13, 2017 | 29.58 | 30.57 | 29.55 | 30.47 | 3,844,271 | +1.20(+4.11%) |
Jul 12, 2017 | 29.96 | 30.08 | 29.24 | 29.26 | 3,267,245 | -0.53(-1.79%) |
Jul 11, 2017 | 29.95 | 30.26 | 29.60 | 29.80 | 2,266,296 | -0.06(-0.19%) |
Jul 10, 2017 | 30.88 | 31.64 | 29.80 | 29.85 | 4,161,305 | -2.31(-7.17%) |
Jul 07, 2017 | 32.04 | 32.25 | 31.80 | 32.16 | 1,138,983 | +0.19(+0.61%) |
Jul 06, 2017 | 32.55 | 32.59 | 31.82 | 31.97 | 1,713,487 | -0.69(-2.10%) |
Jul 05, 2017 | 32.42 | 32.88 | 32.38 | 32.65 | 1,491,565 | +0.14(+0.42%) |
Jul 03, 2017 | 32.31 | 32.77 | 32.31 | 32.51 | 603,730 | +0.40(+1.23%) |
Jun 30, 2017 | 31.86 | 32.28 | 31.68 | 32.12 | 1,489,192 | +0.47(+1.48%) |
Jun 29, 2017 | 32.39 | 32.47 | 31.26 | 31.65 | 3,209,561 | -0.73(-2.27%) |
Jun 28, 2017 | 32.38 | 32.82 | 32.26 | 32.38 | 2,068,493 | +0.21(+0.65%) |
Jun 27, 2017 | 31.97 | 32.63 | 31.91 | 32.17 | 1,926,986 | +0.37(+1.17%) |
Jun 26, 2017 | 31.56 | 31.97 | 31.37 | 31.80 | 1,070,244 | +0.31(+0.97%) |
Jun 23, 2017 | 31.05 | 31.58 | 30.66 | 31.50 | 2,326,307 | +0.38(+1.22%) |
Jun 22, 2017 | 30.72 | 31.56 | 30.66 | 31.12 | 2,615,211 | +0.44(+1.42%) |
Jun 21, 2017 | 30.02 | 30.95 | 28.93 | 30.68 | 6,902,654 | -1.23(-3.84%) |
Jun 20, 2017 | 32.42 | 32.42 | 31.82 | 31.91 | 1,394,129 | -0.56(-1.71%) |
Jun 19, 2017 | 32.26 | 32.51 | 31.65 | 32.47 | 1,547,169 | +0.22(+0.68%) |
Jun 16, 2017 | 32.69 | 32.69 | 31.67 | 32.25 | 2,772,326 | -0.56(-1.70%) |
Jun 15, 2017 | 33.05 | 33.55 | 32.65 | 32.80 | 2,217,747 | +0.06(+0.17%) |
Jun 14, 2017 | 32.78 | 32.99 | 32.34 | 32.75 | 1,152,976 | +0.02(+0.05%) |
Jun 13, 2017 | 32.78 | 33.15 | 32.24 | 32.73 | 1,684,561 | -0.23(-0.71%) |
Jun 12, 2017 | 32.38 | 33.63 | 32.38 | 32.97 | 3,566,083 | +0.69(+2.15%) |
Jun 09, 2017 | 31.14 | 32.48 | 31.14 | 32.27 | 2,961,685 | +1.15(+3.71%) |
Jun 08, 2017 | 31.63 | 32.12 | 31.09 | 31.12 | 3,049,451 | -0.34(-1.08%) |
Jun 07, 2017 | 31.65 | 31.72 | 30.88 | 31.46 | 3,620,044 | -0.01(-0.03%) |
Jun 06, 2017 | 32.22 | 32.24 | 31.10 | 31.47 | 4,654,033 | -1.00(-3.07%) |
Jun 05, 2017 | 33.11 | 33.30 | 32.30 | 32.46 | 1,942,427 | -0.47(-1.41%) |
Jun 02, 2017 | 33.22 | 33.54 | 32.69 | 32.93 | 1,967,808 | -0.39(-1.18%) |
Jun 01, 2017 | 33.19 | 33.62 | 33.03 | 33.32 | 2,380,656 | +0.30(+0.90%) |
May 31, 2017 | 33.90 | 33.90 | 32.80 | 33.02 | 2,602,791 | -0.80(-2.37%) |
May 30, 2017 | 33.69 | 34.03 | 33.67 | 33.83 | 2,601,485 | +0.06(+0.19%) |
May 26, 2017 | 33.73 | 33.95 | 33.46 | 33.76 | 2,408,077 | +0.05(+0.14%) |
May 25, 2017 | 33.67 | 34.33 | 33.38 | 33.71 | 2,747,828 | +0.39(+1.18%) |
May 24, 2017 | 33.27 | 33.59 | 33.14 | 33.32 | 2,491,803 | +0.06(+0.17%) |
May 23, 2017 | 32.93 | 33.40 | 32.92 | 33.26 | 4,009,026 | +0.36(+1.10%) |
May 22, 2017 | 32.71 | 33.01 | 32.67 | 32.90 | 3,825,014 | +0.14(+0.44%) |
May 19, 2017 | 33.07 | 33.07 | 32.42 | 32.76 | 5,766,283 | -0.47(-1.43%) |
May 18, 2017 | 33.45 | 33.84 | 33.08 | 33.23 | 5,817,483 | -0.29(-0.86%) |
May 17, 2017 | 32.95 | 33.92 | 32.76 | 33.52 | 11,316,126 | +0.57(+1.73%) |
May 16, 2017 | 33.76 | 34.68 | 32.32 | 32.95 | 29,629,554 | -5.24(-13.73%) |
May 15, 2017 | 38.72 | 38.73 | 38.03 | 38.19 | 4,856,029 | -0.39(-1.02%) |
May 12, 2017 | 38.15 | 38.63 | 36.84 | 38.59 | 10,031,017 | -1.71(-4.24%) |
May 11, 2017 | 40.55 | 40.95 | 39.84 | 40.30 | 2,777,139 | -0.85(-2.07%) |
May 10, 2017 | 41.34 | 41.70 | 41.13 | 41.15 | 1,358,941 | -0.35(-0.83%) |
May 09, 2017 | 40.77 | 41.67 | 40.67 | 41.49 | 2,005,969 | +0.79(+1.95%) |
May 08, 2017 | 41.12 | 41.12 | 40.66 | 40.70 | 1,286,321 | -0.33(-0.80%) |
May 05, 2017 | 40.99 | 41.41 | 40.79 | 41.03 | 2,526,344 | +0.27(+0.67%) |
May 04, 2017 | 40.86 | 41.01 | 40.45 | 40.75 | 1,617,221 | -0.06(-0.16%) |
May 03, 2017 | 41.28 | 41.85 | 40.64 | 40.82 | 2,923,712 | -0.23(-0.57%) |
May 02, 2017 | 40.50 | 41.35 | 40.42 | 41.05 | 2,177,313 | +0.53(+1.31%) |
May 01, 2017 | 40.99 | 40.99 | 40.44 | 40.52 | 1,913,063 | -0.06(-0.16%) |
Apr 28, 2017 | 40.86 | 41.00 | 40.19 | 40.59 | 2,674,026 | -0.37(-0.90%) |
Apr 27, 2017 | 41.10 | 41.24 | 40.68 | 40.96 | 1,642,008 | +0.01(+0.02%) |
Apr 26, 2017 | 40.57 | 41.12 | 40.33 | 40.95 | 2,494,675 | +0.62(+1.53%) |
Apr 25, 2017 | 41.44 | 41.44 | 40.28 | 40.33 | 2,360,537 | -0.90(-2.18%) |
Apr 24, 2017 | 41.96 | 42.00 | 41.17 | 41.23 | 2,585,874 | -0.18(-0.45%) |
Apr 21, 2017 | 41.45 | 41.53 | 41.07 | 41.41 | 1,738,882 | -0.21(-0.50%) |
Apr 20, 2017 | 40.67 | 41.68 | 40.67 | 41.62 | 2,771,787 | +1.04(+2.55%) |
Apr 19, 2017 | 40.27 | 40.73 | 40.27 | 40.59 | 1,887,407 | +0.41(+1.02%) |
Apr 18, 2017 | 40.37 | 40.55 | 40.06 | 40.18 | 1,361,568 | -0.18(-0.46%) |
Apr 17, 2017 | 39.93 | 40.44 | 39.79 | 40.36 | 1,573,282 | +0.49(+1.23%) |
Apr 13, 2017 | 40.18 | 40.43 | 39.77 | 39.87 | 1,710,113 | -0.46(-1.13%) |
Apr 12, 2017 | 40.87 | 40.91 | 40.26 | 40.33 | 1,989,456 | -0.23(-0.57%) |
Apr 11, 2017 | 40.41 | 40.75 | 40.09 | 40.56 | 2,051,274 | +0.08(+0.20%) |
Apr 10, 2017 | 40.07 | 40.92 | 40.07 | 40.48 | 2,665,763 | +0.36(+0.90%) |
Apr 07, 2017 | 39.82 | 40.38 | 39.76 | 40.12 | 2,512,232 | +0.22(+0.56%) |
Apr 06, 2017 | 38.92 | 40.12 | 38.88 | 39.90 | 3,642,461 | +1.28(+3.33%) |
Apr 05, 2017 | 39.34 | 39.37 | 38.59 | 38.61 | 2,585,304 | -0.60(-1.54%) |
Apr 04, 2017 | 39.33 | 39.72 | 38.88 | 39.21 | 3,683,991 | -0.18(-0.47%) |
Apr 03, 2017 | 39.21 | 39.47 | 38.87 | 39.40 | 2,701,306 | +0.33(+0.84%) |
Mar 31, 2017 | 39.38 | 39.60 | 39.00 | 39.07 | 1,967,843 | -0.37(-0.94%) |
Mar 30, 2017 | 39.12 | 39.61 | 38.99 | 39.44 | 3,541,085 | +0.29(+0.74%) |
Mar 29, 2017 | 37.74 | 39.25 | 37.74 | 39.15 | 4,023,992 | +1.53(+4.05%) |
Mar 28, 2017 | 37.25 | 37.73 | 36.93 | 37.62 | 2,865,152 | +0.42(+1.12%) |
Mar 27, 2017 | 37.45 | 37.82 | 37.17 | 37.21 | 3,358,673 | -0.52(-1.38%) |
Mar 24, 2017 | 37.90 | 38.09 | 37.54 | 37.73 | 2,581,499 | -0.32(-0.84%) |
Mar 23, 2017 | 38.30 | 38.54 | 37.85 | 38.05 | 2,849,624 | -0.18(-0.46%) |
Mar 22, 2017 | 37.87 | 38.28 | 37.32 | 38.23 | 2,582,985 | +0.24(+0.63%) |
Mar 21, 2017 | 38.52 | 38.55 | 37.42 | 37.98 | 3,675,955 | -0.52(-1.36%) |
Mar 20, 2017 | 38.93 | 39.08 | 38.21 | 38.51 | 2,298,352 | -0.31(-0.81%) |
Mar 17, 2017 | 38.75 | 39.08 | 38.32 | 38.82 | 2,585,355 | +0.12(+0.31%) |
Mar 16, 2017 | 38.74 | 38.77 | 38.18 | 38.70 | 2,816,112 | -0.07(-0.19%) |
Mar 15, 2017 | 38.44 | 39.07 | 37.94 | 38.77 | 2,486,912 | +0.37(+0.96%) |
Mar 14, 2017 | 38.27 | 38.51 | 37.62 | 38.40 | 3,601,204 | +0.43(+1.14%) |
Mar 13, 2017 | 39.21 | 39.47 | 37.69 | 37.97 | 6,152,974 | -1.24(-3.17%) |
Mar 10, 2017 | 39.15 | 39.33 | 38.64 | 39.21 | 3,603,076 | +0.39(+1.01%) |
Mar 09, 2017 | 39.29 | 39.63 | 38.75 | 38.82 | 3,793,525 | -0.52(-1.33%) |
Mar 08, 2017 | 38.88 | 39.87 | 38.88 | 39.34 | 8,687,958 | +0.88(+2.28%) |
Mar 07, 2017 | 40.90 | 41.00 | 38.00 | 38.47 | 31,477,620 | -3.62(-8.61%) |
Mar 06, 2017 | 41.83 | 42.31 | 41.03 | 42.09 | 6,500,048 | +0.22(+0.52%) |
Mar 03, 2017 | 41.12 | 42.14 | 40.90 | 41.87 | 4,632,578 | +1.04(+2.55%) |
Mar 02, 2017 | 40.66 | 41.20 | 40.42 | 40.83 | 3,748,523 | +0.15(+0.37%) |
Mar 01, 2017 | 39.85 | 40.79 | 39.77 | 40.68 | 4,629,876 | +1.52(+3.88%) |
Feb 28, 2017 | 39.30 | 39.80 | 38.91 | 39.16 | 3,062,099 | -0.46(-1.15%) |
Feb 27, 2017 | 39.09 | 39.75 | 39.00 | 39.62 | 2,140,064 | +0.22(+0.57%) |
Feb 24, 2017 | 38.51 | 40.00 | 38.45 | 39.39 | 2,896,191 | +0.74(+1.90%) |
Feb 23, 2017 | 39.43 | 39.66 | 38.51 | 38.66 | 2,780,160 | -0.75(-1.91%) |
Feb 22, 2017 | 40.26 | 40.36 | 39.18 | 39.41 | 2,102,470 | -0.86(-2.13%) |
Feb 21, 2017 | 39.18 | 40.40 | 39.18 | 40.27 | 3,258,465 | +0.43(+1.08%) |
Feb 17, 2017 | 39.83 | 39.83 | 39.83 | 0 | +1.03(+2.66%) | |
Feb 16, 2017 | 39.87 | 39.92 | 38.50 | 38.80 | 5,657,405 | -1.10(-2.75%) |
Feb 15, 2017 | 41.22 | 41.60 | 39.61 | 39.90 | 5,362,001 | -1.50(-3.63%) |
Feb 14, 2017 | 40.65 | 41.93 | 40.42 | 41.40 | 3,139,410 | -0.54(-1.28%) |
Feb 13, 2017 | 42.32 | 42.54 | 41.75 | 41.94 | 2,304,009 | -0.22(-0.53%) |
Feb 10, 2017 | 42.67 | 43.00 | 41.71 | 42.16 | 1,726,668 | -0.38(-0.88%) |
Feb 09, 2017 | 41.74 | 42.94 | 41.63 | 42.54 | 2,557,423 | +0.82(+1.96%) |
Feb 08, 2017 | 40.92 | 41.82 | 40.47 | 41.72 | 2,191,963 | +0.78(+1.92%) |
Feb 07, 2017 | 41.82 | 41.91 | 40.79 | 40.94 | 2,100,199 | -0.78(-1.86%) |
Feb 06, 2017 | 41.08 | 42.09 | 41.08 | 41.71 | 2,581,404 | +0.34(+0.81%) |
Feb 03, 2017 | 40.90 | 41.83 | 40.87 | 41.38 | 3,009,614 | +0.81(+1.99%) |
Feb 02, 2017 | 40.81 | 41.13 | 40.50 | 40.57 | 1,658,215 | -0.39(-0.96%) |