Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.13 | 69.25 | 67.26 | 68.95 | 3,742,340 | +0.15(+0.21%) |
Jan 30, 2018 | 68.27 | 69.14 | 63.00 | 68.81 | 5,438,808 | -0.69(-0.99%) |
Jan 29, 2018 | 70.88 | 71.19 | 69.34 | 69.50 | 2,939,468 | -1.38(-1.94%) |
Jan 26, 2018 | 69.86 | 70.88 | 69.22 | 70.88 | 1,985,104 | +1.69(+2.44%) |
Jan 25, 2018 | 68.90 | 69.90 | 68.63 | 69.19 | 2,109,324 | +0.91(+1.33%) |
Jan 24, 2018 | 68.70 | 69.22 | 67.32 | 68.28 | 2,846,908 | +0.00(+0.00%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.05 | 68.28 | 3,768,792 | -0.64(-0.92%) |
Jan 22, 2018 | 67.75 | 68.96 | 67.17 | 68.92 | 2,990,784 | +1.21(+1.79%) |
Jan 19, 2018 | 66.97 | 67.97 | 66.78 | 67.71 | 2,726,828 | +1.41(+2.13%) |
Jan 18, 2018 | 65.87 | 67.03 | 65.75 | 66.30 | 2,569,296 | +0.59(+0.91%) |
Jan 17, 2018 | 63.98 | 66.15 | 63.87 | 65.70 | 3,676,284 | +2.51(+3.97%) |
Jan 16, 2018 | 65.41 | 65.71 | 62.54 | 63.19 | 3,618,504 | -1.56(-2.42%) |
Jan 12, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.44(-0.67%) | |
Jan 11, 2018 | 63.37 | 65.45 | 63.37 | 65.20 | 4,337,748 | +2.13(+3.37%) |
Jan 10, 2018 | 63.07 | 2,528,216 | +0.58(+0.92%) | |||
Jan 09, 2018 | 62.77 | 63.08 | 61.62 | 62.49 | 2,826,764 | -0.27(-0.43%) |
Jan 08, 2018 | 59.81 | 62.99 | 59.63 | 62.77 | 5,578,056 | +3.57(+6.04%) |
Jan 05, 2018 | 58.61 | 59.62 | 58.60 | 59.19 | 2,023,092 | +1.02(+1.75%) |
Jan 04, 2018 | 59.06 | 59.46 | 57.85 | 58.17 | 3,347,884 | -0.73(-1.24%) |
Jan 03, 2018 | 58.00 | 58.94 | 57.89 | 58.90 | 2,234,500 | +1.14(+1.98%) |
Jan 02, 2018 | 58.90 | 59.25 | 56.69 | 57.76 | 3,489,048 | -1.14(-1.93%) |
Dec 29, 2017 | 58.90 | 58.90 | 58.90 | 0 | -1.26(-2.10%) | |
Dec 28, 2017 | 59.98 | 60.38 | 59.80 | 60.16 | 1,665,748 | +0.28(+0.48%) |
Dec 27, 2017 | 58.91 | 60.12 | 58.91 | 59.88 | 1,562,112 | +0.96(+1.63%) |
Dec 26, 2017 | 59.05 | 59.17 | 58.25 | 58.91 | 1,710,232 | -0.22(-0.38%) |
Dec 22, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 2,608,820 | +0.15(+0.25%) |
Dec 21, 2017 | 58.85 | 59.60 | 58.78 | 58.99 | 2,432,100 | +0.45(+0.77%) |
Dec 20, 2017 | 59.38 | 59.59 | 57.87 | 58.54 | 2,305,200 | -0.46(-0.78%) |
Dec 19, 2017 | 58.81 | 59.59 | 58.75 | 59.00 | 3,321,516 | +0.15(+0.26%) |
Dec 18, 2017 | 58.75 | 58.92 | 57.85 | 58.85 | 2,646,492 | +1.09(+1.89%) |
Dec 15, 2017 | 57.08 | 58.04 | 56.83 | 57.76 | 4,256,756 | +1.08(+1.90%) |
Dec 14, 2017 | 56.70 | 57.30 | 56.31 | 56.68 | 3,130,992 | +0.40(+0.71%) |
Dec 13, 2017 | 54.61 | 56.56 | 54.61 | 56.28 | 3,164,604 | +1.72(+3.15%) |
Dec 12, 2017 | 55.55 | 55.83 | 54.38 | 54.56 | 2,824,808 | -1.36(-2.43%) |
Dec 11, 2017 | 55.75 | 56.25 | 54.84 | 55.92 | 2,306,872 | +0.23(+0.40%) |
Dec 08, 2017 | 55.84 | 57.24 | 55.52 | 55.70 | 3,101,840 | +0.73(+1.33%) |
Dec 07, 2017 | 53.52 | 55.31 | 53.52 | 54.97 | 3,606,704 | +1.75(+3.29%) |
Dec 06, 2017 | 52.29 | 53.49 | 51.84 | 53.22 | 2,526,376 | +0.45(+0.86%) |
Dec 05, 2017 | 52.10 | 54.66 | 51.72 | 52.76 | 5,088,268 | +0.39(+0.75%) |
Dec 04, 2017 | 58.07 | 58.44 | 52.16 | 52.37 | 10,342,848 | -4.79(-8.38%) |
Dec 01, 2017 | 58.12 | 58.30 | 56.65 | 57.16 | 4,554,288 | -1.12(-1.92%) |
Nov 30, 2017 | 59.38 | 59.51 | 57.80 | 58.28 | 3,353,552 | -0.27(-0.47%) |
Nov 29, 2017 | 61.20 | 61.23 | 56.63 | 58.55 | 4,843,764 | -2.34(-3.83%) |
Nov 28, 2017 | 59.75 | 60.92 | 59.56 | 60.89 | 2,159,524 | +1.23(+2.06%) |
Nov 27, 2017 | 60.42 | 60.90 | 59.61 | 59.66 | 2,168,516 | -0.86(-1.41%) |
Nov 24, 2017 | 60.27 | 60.86 | 60.15 | 60.52 | 1,192,452 | +0.76(+1.28%) |
Nov 22, 2017 | 60.36 | 60.84 | 59.54 | 59.75 | 2,469,152 | -0.61(-1.00%) |
Nov 21, 2017 | 60.58 | 61.41 | 60.19 | 60.36 | 3,818,712 | -0.10(-0.17%) |
Nov 20, 2017 | 58.75 | 60.49 | 58.73 | 60.46 | 2,882,188 | +2.00(+3.43%) |
Nov 17, 2017 | 58.12 | 58.66 | 57.37 | 58.45 | 2,325,024 | +0.51(+0.88%) |
Nov 16, 2017 | 56.72 | 58.33 | 56.59 | 57.94 | 3,399,744 | +1.72(+3.05%) |
Nov 15, 2017 | 56.50 | 57.00 | 55.29 | 56.23 | 2,465,860 | -0.55(-0.97%) |
Nov 14, 2017 | 56.27 | 57.22 | 56.10 | 56.77 | 2,528,880 | +0.49(+0.87%) |
Nov 13, 2017 | 55.43 | 56.78 | 55.43 | 56.29 | 3,852,988 | +1.02(+1.85%) |
Nov 10, 2017 | 53.40 | 55.42 | 53.33 | 55.26 | 4,640,620 | +1.88(+3.51%) |
Nov 09, 2017 | 53.34 | 54.48 | 52.80 | 53.39 | 4,042,340 | -0.16(-0.30%) |
Nov 08, 2017 | 53.15 | 54.00 | 52.76 | 53.55 | 4,858,880 | +1.16(+2.21%) |
Nov 07, 2017 | 51.65 | 53.75 | 51.65 | 52.39 | 5,750,944 | +0.72(+1.39%) |
Nov 06, 2017 | 50.75 | 51.84 | 50.12 | 51.67 | 4,583,848 | +1.30(+2.58%) |
Nov 03, 2017 | 50.46 | 50.54 | 48.19 | 50.37 | 12,820,324 | +5.08(+11.22%) |
Nov 02, 2017 | 49.38 | 49.38 | 44.48 | 45.29 | 11,028,788 | -4.02(-8.16%) |
Nov 01, 2017 | 50.35 | 50.35 | 48.79 | 49.31 | 3,974,872 | -0.66(-1.32%) |
Oct 31, 2017 | 49.33 | 50.49 | 49.23 | 49.97 | 3,273,448 | +0.93(+1.90%) |
Oct 30, 2017 | 49.06 | 50.20 | 48.86 | 49.04 | 3,344,400 | +0.13(+0.26%) |
Oct 27, 2017 | 48.47 | 49.17 | 48.25 | 48.91 | 2,225,116 | +0.95(+1.99%) |
Oct 26, 2017 | 47.73 | 48.48 | 47.69 | 47.96 | 1,719,540 | +0.55(+1.17%) |
Oct 25, 2017 | 48.01 | 48.34 | 47.20 | 47.40 | 1,830,296 | -0.87(-1.81%) |
Oct 24, 2017 | 48.16 | 48.43 | 47.59 | 48.27 | 1,371,440 | +0.38(+0.80%) |
Oct 23, 2017 | 48.00 | 48.56 | 47.80 | 47.89 | 1,859,516 | -0.03(-0.06%) |
Oct 20, 2017 | 47.76 | 48.24 | 47.76 | 47.92 | 1,298,332 | +0.39(+0.82%) |
Oct 19, 2017 | 47.10 | 47.53 | 46.31 | 47.53 | 2,096,660 | +0.05(+0.10%) |
Oct 18, 2017 | 47.73 | 47.80 | 47.14 | 47.48 | 1,154,884 | -0.17(-0.35%) |
Oct 17, 2017 | 47.22 | 47.74 | 47.22 | 47.65 | 1,420,412 | +0.46(+0.96%) |
Oct 16, 2017 | 48.03 | 48.12 | 47.11 | 47.20 | 2,087,696 | -0.59(-1.23%) |
Oct 13, 2017 | 48.22 | 48.22 | 47.50 | 47.78 | 2,482,392 | -0.02(-0.04%) |
Oct 12, 2017 | 48.00 | 48.28 | 47.61 | 47.80 | 2,039,204 | -0.43(-0.90%) |
Oct 11, 2017 | 48.08 | 48.38 | 47.90 | 48.24 | 1,343,700 | +0.03(+0.07%) |
Oct 10, 2017 | 48.69 | 48.84 | 47.77 | 48.20 | 1,661,868 | -0.14(-0.28%) |
Oct 09, 2017 | 48.38 | 49.07 | 48.17 | 48.34 | 1,958,888 | +0.11(+0.23%) |
Oct 06, 2017 | 47.53 | 48.35 | 47.45 | 48.23 | 2,888,904 | +0.64(+1.35%) |
Oct 05, 2017 | 47.78 | 47.99 | 47.23 | 47.59 | 1,441,800 | -0.08(-0.17%) |
Oct 04, 2017 | 47.35 | 47.76 | 46.89 | 47.67 | 1,562,404 | +0.32(+0.67%) |
Oct 03, 2017 | 47.73 | 47.97 | 47.10 | 47.35 | 1,259,712 | -0.25(-0.53%) |
Oct 02, 2017 | 47.50 | 47.96 | 47.16 | 47.61 | 1,862,344 | +0.20(+0.43%) |
Sep 29, 2017 | 47.06 | 47.48 | 46.95 | 47.40 | 1,784,800 | +0.52(+1.10%) |
Sep 28, 2017 | 46.50 | 47.06 | 45.90 | 46.89 | 2,341,504 | +0.25(+0.54%) |
Sep 27, 2017 | 46.19 | 47.74 | 46.19 | 46.64 | 2,425,652 | +0.97(+2.13%) |
Sep 26, 2017 | 45.71 | 46.74 | 45.00 | 45.66 | 2,602,716 | +0.46(+1.01%) |
Sep 25, 2017 | 48.00 | 48.31 | 45.14 | 45.21 | 5,104,216 | -2.55(-5.35%) |
Sep 22, 2017 | 46.80 | 48.02 | 46.76 | 47.76 | 3,627,940 | +0.96(+2.04%) |
Sep 21, 2017 | 47.04 | 47.21 | 46.12 | 46.81 | 2,423,232 | -0.32(-0.67%) |
Sep 20, 2017 | 46.56 | 47.18 | 46.02 | 47.12 | 3,895,036 | +1.69(+3.73%) |
Sep 19, 2017 | 45.98 | 46.00 | 45.26 | 45.43 | 3,083,840 | -0.24(-0.53%) |
Sep 18, 2017 | 44.75 | 46.35 | 44.72 | 45.67 | 4,539,352 | +1.43(+3.23%) |
Sep 15, 2017 | 43.78 | 44.47 | 43.42 | 44.24 | 5,521,908 | +0.51(+1.15%) |
Sep 14, 2017 | 43.49 | 44.09 | 43.44 | 43.73 | 2,432,284 | +0.01(+0.03%) |
Sep 13, 2017 | 43.45 | 43.78 | 43.03 | 43.72 | 2,624,160 | +0.27(+0.62%) |
Sep 12, 2017 | 43.91 | 44.20 | 43.20 | 43.45 | 1,692,836 | -0.37(-0.85%) |
Sep 11, 2017 | 43.48 | 44.02 | 43.32 | 43.83 | 1,567,064 | +0.66(+1.52%) |
Sep 08, 2017 | 43.33 | 43.61 | 43.02 | 43.17 | 1,272,368 | -0.24(-0.56%) |
Sep 07, 2017 | 43.25 | 43.51 | 42.95 | 43.41 | 1,927,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.89 | 44.11 | 42.40 | 43.18 | 3,343,072 | -0.62(-1.43%) |
Sep 05, 2017 | 44.19 | 44.39 | 43.41 | 43.81 | 3,237,708 | -0.57(-1.27%) |
Sep 01, 2017 | 44.19 | 44.41 | 43.77 | 44.37 | 1,746,620 | +0.34(+0.76%) |
Aug 31, 2017 | 44.67 | 44.93 | 43.84 | 44.04 | 3,121,640 | -0.45(-1.01%) |
Aug 30, 2017 | 43.56 | 44.59 | 43.56 | 44.49 | 2,299,084 | +1.17(+2.70%) |
Aug 29, 2017 | 43.11 | 43.66 | 42.89 | 43.32 | 1,680,376 | -0.21(-0.48%) |
Aug 28, 2017 | 43.56 | 43.94 | 42.84 | 43.53 | 2,094,712 | +0.10(+0.22%) |
Aug 25, 2017 | 43.91 | 44.22 | 43.40 | 43.43 | 1,673,576 | -0.35(-0.79%) |
Aug 24, 2017 | 43.58 | 44.09 | 43.39 | 43.78 | 2,532,592 | +0.40(+0.92%) |
Aug 23, 2017 | 43.61 | 43.78 | 43.09 | 43.38 | 3,567,040 | -0.44(-0.99%) |
Aug 22, 2017 | 43.02 | 44.00 | 42.98 | 43.81 | 3,361,552 | +0.81(+1.88%) |
Aug 21, 2017 | 43.00 | 43.47 | 42.46 | 43.00 | 2,658,248 | +0.00(+0.00%) |
Aug 18, 2017 | 42.75 | 43.53 | 42.49 | 43.00 | 2,607,564 | +0.24(+0.56%) |
Aug 17, 2017 | 43.38 | 43.63 | 42.55 | 42.77 | 3,149,064 | -0.65(-1.50%) |
Aug 16, 2017 | 42.65 | 43.72 | 42.55 | 43.42 | 3,405,896 | +0.77(+1.81%) |
Aug 15, 2017 | 42.75 | 43.00 | 42.33 | 42.65 | 2,274,352 | +0.20(+0.47%) |
Aug 14, 2017 | 42.02 | 42.67 | 41.89 | 42.45 | 2,560,432 | +1.03(+2.48%) |
Aug 11, 2017 | 41.13 | 42.20 | 40.85 | 41.42 | 2,507,568 | +0.25(+0.60%) |
Aug 10, 2017 | 41.75 | 41.76 | 40.23 | 41.17 | 5,966,900 | -0.69(-1.65%) |
Aug 09, 2017 | 42.25 | 42.47 | 41.78 | 41.87 | 4,476,976 | -0.62(-1.46%) |
Aug 08, 2017 | 43.42 | 43.73 | 42.48 | 42.48 | 4,687,080 | -0.95(-2.19%) |
Aug 07, 2017 | 42.51 | 44.12 | 42.38 | 43.44 | 6,603,740 | +0.42(+0.99%) |
Aug 04, 2017 | 43.85 | 41.62 | 43.01 | 19,990,756 | +7.00(+19.44%) | |
Aug 03, 2017 | 35.95 | 36.26 | 35.45 | 36.01 | 7,680,460 | +0.15(+0.41%) |
Aug 02, 2017 | 37.24 | 37.24 | 35.66 | 35.87 | 4,650,064 | -1.09(-2.94%) |
Aug 01, 2017 | 37.61 | 37.61 | 36.83 | 36.95 | 2,869,728 | -0.37(-1.00%) |
Jul 31, 2017 | 37.80 | 37.94 | 37.12 | 37.32 | 4,039,268 | -0.28(-0.74%) |
Jul 28, 2017 | 37.76 | 38.39 | 37.35 | 37.60 | 3,967,624 | -0.41(-1.08%) |
Jul 27, 2017 | 39.52 | 39.70 | 37.52 | 38.01 | 2,980,064 | -1.29(-3.28%) |
Jul 26, 2017 | 39.59 | 39.75 | 39.25 | 39.30 | 2,302,108 | -0.20(-0.51%) |
Jul 25, 2017 | 38.77 | 39.52 | 38.45 | 39.50 | 1,620,928 | +0.70(+1.79%) |
Jul 24, 2017 | 38.12 | 39.05 | 38.01 | 38.80 | 2,074,112 | +0.58(+1.50%) |
Jul 21, 2017 | 37.75 | 38.46 | 37.25 | 38.23 | 4,725,168 | -0.97(-2.47%) |
Jul 20, 2017 | 39.58 | 39.65 | 38.87 | 39.20 | 1,497,640 | -0.21(-0.53%) |
Jul 19, 2017 | 39.20 | 39.75 | 39.18 | 39.41 | 1,766,020 | +0.41(+1.05%) |
Jul 18, 2017 | 38.71 | 39.03 | 38.50 | 39.00 | 1,677,768 | +0.19(+0.50%) |
Jul 17, 2017 | 38.83 | 38.92 | 38.20 | 38.80 | 1,489,188 | +0.03(+0.07%) |
Jul 14, 2017 | 38.76 | 38.92 | 38.53 | 38.78 | 1,203,948 | +0.09(+0.22%) |
Jul 13, 2017 | 38.97 | 39.16 | 38.41 | 38.69 | 1,501,084 | -0.15(-0.39%) |
Jul 12, 2017 | 38.75 | 39.02 | 38.57 | 38.84 | 2,450,732 | +0.55(+1.45%) |
Jul 11, 2017 | 37.39 | 38.31 | 37.39 | 38.29 | 2,201,740 | +0.95(+2.55%) |
Jul 10, 2017 | 37.22 | 37.70 | 36.98 | 37.34 | 2,691,216 | +0.14(+0.39%) |
Jul 07, 2017 | 36.51 | 37.29 | 36.51 | 37.19 | 2,891,040 | +0.84(+2.30%) |
Jul 06, 2017 | 36.62 | 36.92 | 36.05 | 36.36 | 2,538,568 | -0.80(-2.15%) |
Jul 05, 2017 | 36.77 | 37.38 | 36.77 | 37.16 | 3,681,832 | +0.43(+1.18%) |
Jul 03, 2017 | 37.77 | 37.77 | 36.59 | 36.72 | 1,431,312 | -0.73(-1.94%) |
Jun 30, 2017 | 37.61 | 37.80 | 37.19 | 37.45 | 2,188,788 | -0.04(-0.11%) |
Jun 29, 2017 | 38.70 | 38.80 | 36.93 | 37.49 | 2,922,704 | -1.33(-3.43%) |
Jun 28, 2017 | 38.49 | 38.95 | 37.94 | 38.82 | 2,954,800 | +0.61(+1.60%) |
Jun 27, 2017 | 39.34 | 39.65 | 38.13 | 38.20 | 3,023,696 | -1.24(-3.14%) |
Jun 26, 2017 | 40.44 | 40.57 | 39.00 | 39.45 | 3,654,780 | -0.96(-2.38%) |
Jun 23, 2017 | 39.77 | 40.74 | 39.73 | 40.41 | 6,110,320 | +0.71(+1.79%) |
Jun 22, 2017 | 39.50 | 39.87 | 39.00 | 39.70 | 2,161,012 | +0.16(+0.39%) |
Jun 21, 2017 | 38.84 | 39.71 | 38.81 | 39.54 | 3,336,520 | +0.78(+2.02%) |
Jun 20, 2017 | 39.02 | 39.48 | 38.70 | 38.76 | 2,343,632 | -0.41(-1.04%) |
Jun 19, 2017 | 38.36 | 39.41 | 38.36 | 39.16 | 3,276,580 | +1.27(+3.35%) |
Jun 16, 2017 | 38.09 | 38.29 | 37.76 | 37.90 | 6,232,348 | +0.09(+0.23%) |
Jun 15, 2017 | 37.34 | 37.83 | 36.98 | 37.81 | 2,158,076 | +0.04(+0.12%) |
Jun 14, 2017 | 37.96 | 38.34 | 37.23 | 37.76 | 2,203,996 | -0.18(-0.48%) |
Jun 13, 2017 | 37.74 | 38.34 | 37.35 | 37.95 | 2,521,536 | +0.51(+1.35%) |
Jun 12, 2017 | 36.87 | 37.66 | 35.75 | 37.44 | 4,614,672 | +0.07(+0.20%) |
Jun 09, 2017 | 39.39 | 39.64 | 36.75 | 37.37 | 4,062,708 | -1.95(-4.97%) |
Jun 08, 2017 | 38.88 | 39.33 | 38.68 | 39.32 | 2,341,692 | +0.30(+0.78%) |
Jun 07, 2017 | 39.06 | 39.19 | 38.71 | 39.01 | 2,498,756 | +0.18(+0.45%) |
Jun 06, 2017 | 38.39 | 39.32 | 38.31 | 38.84 | 2,593,544 | +0.25(+0.66%) |
Jun 05, 2017 | 38.06 | 38.72 | 38.06 | 38.58 | 3,713,804 | +0.52(+1.36%) |
Jun 02, 2017 | 37.16 | 38.13 | 37.03 | 38.06 | 5,124,764 | +0.93(+2.52%) |
Jun 01, 2017 | 36.88 | 37.24 | 36.08 | 37.13 | 6,294,376 | +0.29(+0.77%) |
May 31, 2017 | 36.95 | 37.01 | 36.33 | 36.84 | 10,437,356 | +0.04(+0.11%) |
May 30, 2017 | 36.61 | 36.87 | 36.38 | 36.80 | 2,613,236 | +0.19(+0.53%) |
May 26, 2017 | 37.02 | 37.10 | 36.27 | 36.61 | 2,476,584 | -0.40(-1.09%) |
May 25, 2017 | 36.25 | 37.06 | 36.22 | 37.02 | 3,968,464 | +0.95(+2.62%) |
May 24, 2017 | 35.90 | 36.08 | 35.80 | 36.07 | 1,630,480 | +0.27(+0.75%) |
May 23, 2017 | 35.67 | 36.01 | 35.26 | 35.80 | 3,257,640 | +0.01(+0.03%) |
May 22, 2017 | 35.85 | 36.08 | 35.56 | 35.79 | 2,832,280 | -0.23(-0.64%) |
May 19, 2017 | 36.20 | 36.35 | 35.91 | 36.02 | 2,487,596 | +0.15(+0.41%) |
May 18, 2017 | 35.23 | 35.96 | 34.70 | 35.87 | 3,215,664 | +0.28(+0.79%) |
May 17, 2017 | 36.50 | 36.72 | 35.56 | 35.59 | 3,628,536 | -1.27(-3.45%) |
May 16, 2017 | 37.03 | 37.15 | 36.52 | 36.86 | 4,723,632 | +0.01(+0.02%) |
May 15, 2017 | 36.85 | 37.03 | 36.63 | 36.85 | 2,328,236 | +0.15(+0.41%) |
May 12, 2017 | 36.42 | 36.79 | 36.19 | 36.70 | 1,907,472 | +0.20(+0.55%) |
May 11, 2017 | 36.25 | 36.61 | 36.06 | 36.51 | 2,254,336 | +0.15(+0.41%) |
May 10, 2017 | 36.41 | 36.51 | 35.95 | 36.36 | 2,852,672 | +0.12(+0.34%) |
May 09, 2017 | 35.88 | 36.40 | 35.66 | 36.23 | 2,770,744 | +0.55(+1.53%) |
May 08, 2017 | 36.25 | 36.89 | 35.33 | 35.69 | 3,561,064 | -0.49(-1.36%) |
May 05, 2017 | 34.74 | 36.23 | 33.80 | 36.18 | 9,032,040 | +1.13(+3.22%) |
May 04, 2017 | 35.44 | 35.73 | 34.59 | 35.05 | 6,440,676 | -0.12(-0.34%) |
May 03, 2017 | 35.25 | 35.46 | 34.93 | 35.17 | 2,716,336 | -0.13(-0.36%) |
May 02, 2017 | 35.38 | 35.48 | 34.74 | 35.30 | 3,798,112 | +0.02(+0.06%) |
May 01, 2017 | 34.88 | 35.48 | 34.65 | 35.27 | 2,822,804 | +0.37(+1.05%) |
Apr 28, 2017 | 34.80 | 34.99 | 34.59 | 34.91 | 3,695,888 | -0.00(-0.01%) |
Apr 27, 2017 | 34.25 | 34.96 | 34.25 | 34.91 | 2,520,092 | +0.07(+0.21%) |
Apr 26, 2017 | 34.90 | 34.99 | 34.47 | 34.84 | 2,816,312 | -0.01(-0.04%) |
Apr 25, 2017 | 34.80 | 35.08 | 34.66 | 34.85 | 2,380,972 | +0.10(+0.30%) |
Apr 24, 2017 | 34.52 | 34.85 | 34.23 | 34.75 | 2,679,664 | +0.59(+1.71%) |
Apr 21, 2017 | 34.12 | 34.19 | 33.76 | 34.16 | 1,686,320 | +0.05(+0.14%) |
Apr 20, 2017 | 33.79 | 34.27 | 33.51 | 34.12 | 2,888,788 | +0.66(+1.97%) |
Apr 19, 2017 | 33.35 | 33.70 | 33.28 | 33.46 | 1,803,228 | +0.22(+0.65%) |
Apr 18, 2017 | 33.19 | 33.41 | 33.02 | 33.24 | 1,289,692 | +0.05(+0.16%) |
Apr 17, 2017 | 32.85 | 33.30 | 32.78 | 33.19 | 1,922,748 | +0.35(+1.06%) |
Apr 13, 2017 | 32.96 | 33.40 | 32.79 | 32.84 | 1,306,556 | -0.03(-0.08%) |
Apr 12, 2017 | 33.44 | 33.44 | 32.52 | 32.87 | 2,909,776 | -0.47(-1.40%) |
Apr 11, 2017 | 33.24 | 33.56 | 32.87 | 33.33 | 1,989,176 | +0.02(+0.05%) |
Apr 10, 2017 | 33.11 | 33.52 | 33.01 | 33.32 | 1,681,084 | +0.21(+0.62%) |
Apr 07, 2017 | 33.22 | 33.42 | 33.06 | 33.11 | 2,444,956 | -0.49(-1.45%) |
Apr 06, 2017 | 33.38 | 33.82 | 33.14 | 33.60 | 3,668,692 | +0.10(+0.30%) |
Apr 05, 2017 | 33.48 | 33.63 | 33.31 | 33.50 | 6,286,528 | +0.20(+0.60%) |
Apr 04, 2017 | 32.69 | 33.43 | 32.55 | 33.30 | 4,085,032 | +0.38(+1.14%) |
Apr 03, 2017 | 32.93 | 33.12 | 32.16 | 32.92 | 4,156,912 | -0.14(-0.43%) |
Mar 31, 2017 | 33.25 | 33.29 | 32.91 | 33.07 | 2,952,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.43 | 33.56 | 33.16 | 33.20 | 1,632,132 | -0.12(-0.37%) |
Mar 29, 2017 | 33.51 | 33.66 | 33.07 | 33.33 | 2,069,540 | -0.17(-0.50%) |
Mar 28, 2017 | 33.06 | 33.55 | 33.02 | 33.49 | 3,070,016 | +0.45(+1.35%) |
Mar 27, 2017 | 32.84 | 33.14 | 32.54 | 33.05 | 2,186,256 | +0.10(+0.31%) |
Mar 24, 2017 | 32.77 | 32.99 | 32.51 | 32.94 | 2,535,248 | +0.42(+1.30%) |
Mar 23, 2017 | 32.59 | 32.78 | 32.35 | 32.52 | 2,245,748 | -0.11(-0.35%) |
Mar 22, 2017 | 32.11 | 32.69 | 32.06 | 32.63 | 3,529,112 | +0.64(+2.01%) |
Mar 21, 2017 | 32.82 | 32.83 | 31.91 | 31.99 | 4,435,512 | -0.59(-1.81%) |
Mar 20, 2017 | 32.42 | 32.86 | 32.37 | 32.58 | 2,861,452 | +0.56(+1.74%) |
Mar 17, 2017 | 31.88 | 32.14 | 31.70 | 32.02 | 4,116,628 | +0.24(+0.76%) |
Mar 16, 2017 | 32.21 | 32.23 | 31.75 | 31.79 | 3,583,696 | -0.29(-0.89%) |
Mar 15, 2017 | 32.00 | 32.12 | 31.57 | 32.07 | 4,520,496 | +0.32(+1.01%) |
Mar 14, 2017 | 31.88 | 31.96 | 31.50 | 31.75 | 2,917,464 | -0.12(-0.37%) |
Mar 13, 2017 | 31.25 | 31.91 | 31.20 | 31.87 | 4,487,968 | +0.82(+2.66%) |
Mar 10, 2017 | 31.12 | 31.12 | 30.84 | 31.04 | 2,327,664 | +0.27(+0.88%) |
Mar 09, 2017 | 30.80 | 31.12 | 30.45 | 30.77 | 2,208,776 | -0.11(-0.36%) |
Mar 08, 2017 | 30.38 | 31.25 | 30.12 | 30.88 | 5,733,020 | +0.61(+2.02%) |
Mar 07, 2017 | 29.95 | 30.65 | 29.68 | 30.27 | 3,725,736 | +0.41(+1.38%) |
Mar 06, 2017 | 29.74 | 30.18 | 29.49 | 29.86 | 2,936,664 | -0.13(-0.45%) |
Mar 03, 2017 | 29.88 | 30.07 | 29.65 | 29.99 | 2,004,684 | +0.12(+0.40%) |
Mar 02, 2017 | 30.12 | 30.44 | 29.84 | 29.87 | 1,880,064 | -0.29(-0.95%) |
Mar 01, 2017 | 29.99 | 30.28 | 29.70 | 30.16 | 3,111,844 | +0.41(+1.39%) |
Feb 28, 2017 | 29.99 | 30.24 | 29.69 | 29.75 | 2,596,564 | -0.35(-1.16%) |
Feb 27, 2017 | 30.37 | 30.42 | 29.97 | 30.10 | 2,485,912 | -0.05(-0.17%) |
Feb 24, 2017 | 29.25 | 30.16 | 28.96 | 30.15 | 3,593,320 | +0.69(+2.32%) |
Feb 23, 2017 | 30.50 | 30.62 | 29.41 | 29.46 | 4,569,992 | -0.99(-3.24%) |
Feb 22, 2017 | 30.32 | 30.75 | 30.19 | 30.45 | 3,439,924 | -0.21(-0.67%) |
Feb 21, 2017 | 29.74 | 30.78 | 29.64 | 30.66 | 6,658,024 | +0.89(+2.99%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | +4.72(+18.86%) | |
Feb 16, 2017 | 25.17 | 25.55 | 24.88 | 25.04 | 6,835,576 | -0.12(-0.50%) |
Feb 15, 2017 | 25.02 | 25.33 | 24.90 | 25.17 | 2,862,480 | -0.01(-0.05%) |
Feb 14, 2017 | 24.97 | 25.20 | 24.84 | 25.18 | 2,105,260 | +0.20(+0.82%) |
Feb 13, 2017 | 24.70 | 25.11 | 24.66 | 24.98 | 3,374,016 | +0.28(+1.13%) |
Feb 10, 2017 | 24.56 | 24.80 | 24.32 | 24.70 | 1,631,420 | +0.24(+0.99%) |
Feb 09, 2017 | 24.36 | 24.75 | 24.36 | 24.45 | 1,844,472 | +0.09(+0.36%) |
Feb 08, 2017 | 24.00 | 24.60 | 23.80 | 24.36 | 2,078,076 | +0.37(+1.53%) |
Feb 07, 2017 | 23.90 | 24.12 | 23.75 | 24.00 | 1,121,208 | +0.12(+0.50%) |
Feb 06, 2017 | 23.82 | 24.03 | 23.73 | 23.88 | 1,434,200 | -0.00(-0.01%) |
Feb 03, 2017 | 23.76 | 23.95 | 23.42 | 23.88 | 1,766,068 | +0.16(+0.67%) |
Feb 02, 2017 | 23.57 | 23.91 | 23.41 | 23.72 | 2,355,416 | +0.15(+0.64%) |