Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.62 | 24.22 | 23.57 | 24.08 | 7,906,244 | +0.50(+2.12%) |
Jan 30, 2018 | 23.93 | 24.07 | 23.57 | 23.58 | 3,833,299 | -0.43(-1.79%) |
Jan 29, 2018 | 24.09 | 24.13 | 23.75 | 24.01 | 2,883,888 | -0.22(-0.91%) |
Jan 26, 2018 | 24.36 | 24.42 | 24.01 | 24.23 | 2,699,460 | -0.15(-0.62%) |
Jan 25, 2018 | 24.20 | 24.39 | 24.11 | 24.38 | 3,170,854 | +0.17(+0.70%) |
Jan 24, 2018 | 24.25 | 24.35 | 24.11 | 24.21 | 4,412,628 | -0.07(-0.29%) |
Jan 23, 2018 | 23.71 | 24.36 | 23.71 | 24.28 | 5,175,402 | +0.63(+2.66%) |
Jan 22, 2018 | 23.39 | 23.73 | 23.36 | 23.65 | 3,699,736 | +0.23(+0.98%) |
Jan 19, 2018 | 23.35 | 23.44 | 23.16 | 23.42 | 3,574,090 | +0.09(+0.39%) |
Jan 18, 2018 | 23.61 | 23.66 | 23.30 | 23.33 | 4,206,687 | -0.39(-1.64%) |
Jan 17, 2018 | 23.86 | 23.86 | 23.49 | 23.72 | 3,859,981 | +0.00(+0.00%) |
Jan 16, 2018 | 23.75 | 23.98 | 23.70 | 23.72 | 3,892,164 | +0.08(+0.34%) |
Jan 12, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.53(-2.19%) | |
Jan 11, 2018 | 24.42 | 24.61 | 24.10 | 24.17 | 5,543,966 | -0.19(-0.78%) |
Jan 10, 2018 | 24.19 | 24.36 | 3,465,303 | -0.14(-0.57%) | ||
Jan 09, 2018 | 25.04 | 25.07 | 24.48 | 24.50 | 4,296,793 | -0.53(-2.12%) |
Jan 08, 2018 | 25.06 | 25.18 | 24.91 | 25.03 | 3,631,662 | +0.02(+0.08%) |
Jan 05, 2018 | 25.21 | 25.23 | 24.75 | 25.01 | 4,060,802 | -0.25(-0.99%) |
Jan 04, 2018 | 25.90 | 25.95 | 25.22 | 25.26 | 3,702,824 | -0.64(-2.47%) |
Jan 03, 2018 | 25.98 | 26.12 | 25.79 | 25.90 | 2,804,287 | -0.01(-0.04%) |
Jan 02, 2018 | 26.08 | 26.16 | 25.93 | 25.91 | 3,661,700 | -0.17(-0.65%) |
Dec 29, 2017 | 26.08 | 26.08 | 26.08 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 25.86 | 26.04 | 25.70 | 26.03 | 3,186,642 | +0.16(+0.62%) |
Dec 27, 2017 | 26.04 | 26.12 | 25.81 | 25.87 | 2,332,169 | -0.08(-0.31%) |
Dec 26, 2017 | 25.70 | 26.05 | 25.63 | 25.95 | 2,547,343 | +0.28(+1.09%) |
Dec 22, 2017 | 25.63 | 25.71 | 25.51 | 25.67 | 2,935,933 | +0.07(+0.27%) |
Dec 21, 2017 | 25.90 | 25.90 | 25.52 | 25.60 | 4,253,486 | -0.24(-0.93%) |
Dec 20, 2017 | 26.05 | 26.22 | 25.82 | 25.84 | 4,922,188 | -0.26(-1.00%) |
Dec 19, 2017 | 27.00 | 27.00 | 25.99 | 26.10 | 5,205,513 | -0.88(-3.26%) |
Dec 18, 2017 | 26.94 | 27.30 | 26.91 | 26.98 | 4,185,871 | +0.15(+0.56%) |
Dec 15, 2017 | 26.90 | 27.24 | 26.82 | 26.83 | 9,652,946 | +0.02(+0.07%) |
Dec 14, 2017 | 26.93 | 27.08 | 26.80 | 26.81 | 3,960,415 | -0.16(-0.59%) |
Dec 13, 2017 | 27.23 | 27.43 | 26.92 | 26.97 | 5,725,167 | -0.17(-0.63%) |
Dec 12, 2017 | 27.14 | 27.30 | 26.70 | 27.14 | 6,450,496 | +0.42(+1.57%) |
Dec 11, 2017 | 26.73 | 26.83 | 26.69 | 26.72 | 2,824,749 | -0.06(-0.22%) |
Dec 08, 2017 | 26.81 | 27.04 | 26.68 | 26.78 | 2,763,703 | +0.01(+0.04%) |
Dec 07, 2017 | 26.55 | 26.85 | 26.51 | 26.77 | 2,283,103 | +0.16(+0.60%) |
Dec 06, 2017 | 26.63 | 26.65 | 26.39 | 26.61 | 1,935,242 | +0.05(+0.19%) |
Dec 05, 2017 | 26.79 | 26.96 | 26.54 | 26.56 | 3,769,840 | +0.16(+0.61%) |
Dec 04, 2017 | 26.67 | 26.75 | 26.38 | 26.40 | 3,275,936 | -0.26(-0.98%) |
Dec 01, 2017 | 26.54 | 26.77 | 26.48 | 26.66 | 3,453,781 | +0.22(+0.83%) |
Nov 30, 2017 | 26.83 | 26.85 | 26.30 | 26.44 | 5,033,112 | -0.46(-1.71%) |
Nov 29, 2017 | 26.54 | 26.95 | 26.38 | 26.90 | 3,357,969 | +0.35(+1.32%) |
Nov 28, 2017 | 26.70 | 26.78 | 26.41 | 26.55 | 2,566,572 | -0.14(-0.52%) |
Nov 27, 2017 | 26.87 | 26.93 | 26.69 | 26.69 | 3,106,585 | -0.19(-0.71%) |
Nov 24, 2017 | 26.72 | 27.00 | 26.72 | 26.88 | 880,694 | +0.17(+0.64%) |
Nov 22, 2017 | 26.76 | 26.93 | 26.71 | 26.71 | 2,552,649 | -0.09(-0.34%) |
Nov 21, 2017 | 26.87 | 26.93 | 26.76 | 26.80 | 3,468,473 | +0.00(+0.00%) |
Nov 20, 2017 | 26.80 | 26.86 | 26.54 | 26.80 | 3,212,549 | +0.00(+0.00%) |
Nov 17, 2017 | 26.75 | 26.90 | 26.74 | 26.80 | 2,769,715 | -0.04(-0.15%) |
Nov 16, 2017 | 26.96 | 27.01 | 26.66 | 26.84 | 4,430,451 | -0.07(-0.26%) |
Nov 15, 2017 | 26.98 | 27.10 | 26.50 | 26.91 | 4,103,440 | -0.11(-0.41%) |
Nov 14, 2017 | 27.18 | 27.34 | 27.02 | 27.02 | 3,800,656 | -0.21(-0.77%) |
Nov 13, 2017 | 27.05 | 27.31 | 27.01 | 27.23 | 3,267,031 | +0.22(+0.81%) |
Nov 10, 2017 | 26.85 | 27.36 | 26.76 | 27.01 | 3,328,422 | -0.01(-0.04%) |
Nov 09, 2017 | 26.83 | 27.22 | 26.83 | 27.02 | 3,623,852 | +0.03(+0.11%) |
Nov 08, 2017 | 26.91 | 27.07 | 26.79 | 26.99 | 5,084,411 | -0.01(-0.04%) |
Nov 07, 2017 | 26.80 | 27.08 | 26.75 | 27.00 | 3,548,435 | +0.16(+0.60%) |
Nov 06, 2017 | 27.17 | 27.36 | 26.84 | 26.84 | 4,193,310 | -0.30(-1.11%) |
Nov 03, 2017 | 26.51 | 27.15 | 26.51 | 27.14 | 4,215,912 | +0.19(+0.71%) |
Nov 02, 2017 | 26.97 | 27.61 | 26.71 | 26.95 | 8,229,914 | +0.93(+3.57%) |
Nov 01, 2017 | 25.87 | 26.14 | 25.76 | 26.02 | 5,109,705 | +0.18(+0.70%) |
Oct 31, 2017 | 25.61 | 25.85 | 25.31 | 25.84 | 4,634,488 | +0.24(+0.94%) |
Oct 30, 2017 | 25.59 | 25.64 | 25.45 | 25.60 | 3,332,579 | +0.03(+0.12%) |
Oct 27, 2017 | 25.16 | 25.66 | 25.09 | 25.57 | 3,767,007 | +0.36(+1.43%) |
Oct 26, 2017 | 25.59 | 25.65 | 25.17 | 25.21 | 2,462,910 | -0.15(-0.59%) |
Oct 25, 2017 | 25.60 | 25.67 | 25.13 | 25.36 | 3,590,882 | -0.27(-1.05%) |
Oct 24, 2017 | 25.97 | 26.01 | 25.51 | 25.63 | 3,090,768 | -0.35(-1.35%) |
Oct 23, 2017 | 26.42 | 26.45 | 25.91 | 25.98 | 2,229,480 | -0.38(-1.44%) |
Oct 20, 2017 | 26.36 | 26.43 | 26.16 | 26.36 | 2,047,129 | +0.00(+0.00%) |
Oct 19, 2017 | 26.47 | 26.64 | 26.33 | 26.36 | 1,816,059 | -0.11(-0.42%) |
Oct 18, 2017 | 26.48 | 26.62 | 26.40 | 26.47 | 2,745,444 | -0.01(-0.04%) |
Oct 17, 2017 | 26.17 | 26.54 | 26.11 | 26.48 | 3,285,876 | +0.26(+0.99%) |
Oct 16, 2017 | 26.42 | 26.47 | 26.18 | 26.22 | 3,152,529 | -0.15(-0.57%) |
Oct 13, 2017 | 26.55 | 26.68 | 26.36 | 26.37 | 2,850,190 | -0.06(-0.23%) |
Oct 12, 2017 | 26.44 | 26.57 | 26.26 | 26.43 | 3,373,565 | -0.03(-0.11%) |
Oct 11, 2017 | 26.50 | 26.78 | 26.45 | 26.46 | 2,293,005 | +0.02(+0.08%) |
Oct 10, 2017 | 27.02 | 26.28 | 26.44 | 4,228,781 | -0.39(-1.45%) | |
Oct 09, 2017 | 26.88 | 27.05 | 26.80 | 26.83 | 2,468,502 | -0.09(-0.33%) |
Oct 06, 2017 | 27.02 | 27.06 | 26.60 | 26.92 | 3,510,297 | -0.22(-0.81%) |
Oct 05, 2017 | 27.06 | 27.28 | 27.06 | 27.14 | 3,901,555 | +0.08(+0.30%) |
Oct 04, 2017 | 27.00 | 27.12 | 26.74 | 27.06 | 3,385,752 | +0.06(+0.22%) |
Oct 03, 2017 | 26.70 | 27.05 | 26.47 | 27.00 | 4,799,022 | +0.29(+1.09%) |
Oct 02, 2017 | 27.26 | 27.43 | 26.68 | 26.71 | 6,679,788 | -1.12(-4.02%) |
Sep 29, 2017 | 27.77 | 27.98 | 27.66 | 27.83 | 3,756,945 | -0.02(-0.07%) |
Sep 28, 2017 | 27.66 | 27.91 | 27.57 | 27.85 | 3,178,842 | +0.19(+0.69%) |
Sep 27, 2017 | 27.88 | 27.98 | 27.47 | 27.66 | 4,138,427 | -0.36(-1.28%) |
Sep 26, 2017 | 28.09 | 28.12 | 27.82 | 28.02 | 4,825,583 | -0.12(-0.43%) |
Sep 25, 2017 | 28.05 | 28.29 | 27.94 | 28.14 | 2,964,250 | +0.27(+0.97%) |
Sep 22, 2017 | 28.45 | 28.55 | 27.84 | 27.87 | 4,057,353 | -0.70(-2.45%) |
Sep 21, 2017 | 29.09 | 29.14 | 28.57 | 28.57 | 3,170,060 | -0.47(-1.62%) |
Sep 20, 2017 | 29.21 | 29.38 | 28.95 | 29.04 | 2,746,270 | -0.06(-0.21%) |
Sep 19, 2017 | 29.48 | 29.63 | 29.05 | 29.10 | 5,575,821 | -0.34(-1.15%) |
Sep 18, 2017 | 29.48 | 29.64 | 29.29 | 29.44 | 3,817,499 | -0.01(-0.03%) |
Sep 15, 2017 | 29.54 | 29.80 | 29.44 | 29.45 | 7,466,018 | -0.03(-0.10%) |
Sep 14, 2017 | 29.55 | 29.71 | 29.32 | 29.48 | 8,135,031 | +0.01(+0.03%) |
Sep 13, 2017 | 29.78 | 29.84 | 29.36 | 29.47 | 5,297,801 | -0.33(-1.11%) |
Sep 12, 2017 | 30.28 | 30.40 | 29.64 | 29.80 | 2,545,907 | -0.53(-1.75%) |
Sep 11, 2017 | 30.25 | 30.55 | 30.17 | 30.33 | 4,214,371 | +0.12(+0.40%) |
Sep 08, 2017 | 30.13 | 30.59 | 30.03 | 30.21 | 4,924,277 | +0.06(+0.20%) |
Sep 07, 2017 | 30.16 | 30.29 | 30.07 | 30.15 | 2,519,252 | +0.03(+0.10%) |
Sep 06, 2017 | 30.21 | 30.43 | 30.06 | 30.12 | 4,136,217 | -0.05(-0.17%) |
Sep 05, 2017 | 30.11 | 30.39 | 29.96 | 30.17 | 2,904,655 | +0.03(+0.10%) |
Sep 01, 2017 | 29.82 | 30.13 | 29.82 | 30.14 | 2,500,890 | +0.33(+1.11%) |
Aug 31, 2017 | 29.59 | 29.88 | 29.58 | 29.81 | 3,045,571 | +0.27(+0.91%) |
Aug 30, 2017 | 29.46 | 29.59 | 29.28 | 29.54 | 2,780,975 | +0.03(+0.10%) |
Aug 29, 2017 | 29.36 | 29.61 | 29.30 | 29.51 | 3,439,597 | +0.23(+0.79%) |
Aug 28, 2017 | 29.56 | 29.59 | 29.18 | 29.28 | 1,639,758 | -0.26(-0.88%) |
Aug 25, 2017 | 29.53 | 29.70 | 29.40 | 29.54 | 2,389,127 | +0.13(+0.44%) |
Aug 24, 2017 | 29.47 | 29.70 | 29.33 | 29.41 | 3,109,627 | -0.05(-0.17%) |
Aug 23, 2017 | 29.03 | 29.49 | 28.90 | 29.46 | 2,316,948 | +0.51(+1.76%) |
Aug 22, 2017 | 29.40 | 29.44 | 28.77 | 28.95 | 3,134,872 | -0.43(-1.46%) |
Aug 21, 2017 | 28.90 | 29.47 | 28.79 | 29.38 | 2,386,815 | +0.53(+1.84%) |
Aug 18, 2017 | 29.24 | 29.25 | 28.81 | 28.85 | 2,694,241 | -0.35(-1.20%) |
Aug 17, 2017 | 29.35 | 29.42 | 29.18 | 29.20 | 2,796,264 | -0.14(-0.48%) |
Aug 16, 2017 | 29.22 | 29.46 | 29.22 | 29.34 | 3,256,604 | +0.19(+0.65%) |
Aug 15, 2017 | 29.67 | 29.67 | 29.00 | 29.15 | 4,051,062 | -0.65(-2.18%) |
Aug 14, 2017 | 29.36 | 29.87 | 29.29 | 29.80 | 2,821,085 | +0.53(+1.81%) |
Aug 11, 2017 | 29.17 | 29.29 | 28.93 | 29.27 | 3,230,845 | +0.08(+0.27%) |
Aug 10, 2017 | 29.33 | 29.50 | 29.14 | 29.19 | 2,368,116 | -0.19(-0.65%) |
Aug 09, 2017 | 29.67 | 29.77 | 29.37 | 29.38 | 2,901,998 | -0.23(-0.78%) |
Aug 08, 2017 | 29.41 | 29.63 | 29.25 | 29.61 | 4,181,082 | +0.05(+0.17%) |
Aug 07, 2017 | 29.82 | 29.90 | 29.43 | 29.56 | 3,501,049 | -0.29(-0.97%) |
Aug 04, 2017 | 29.91 | 30.00 | 29.62 | 29.85 | 2,143,210 | -0.18(-0.60%) |
Aug 03, 2017 | 29.58 | 30.07 | 29.45 | 30.03 | 2,967,174 | +0.00(+0.00%) |
Aug 02, 2017 | 30.13 | 30.25 | 29.72 | 30.03 | 5,740,591 | -0.22(-0.73%) |
Aug 01, 2017 | 31.76 | 31.80 | 29.99 | 30.25 | 6,385,793 | -1.40(-4.42%) |
Jul 31, 2017 | 31.84 | 32.05 | 31.52 | 31.65 | 9,972,117 | -0.18(-0.57%) |
Jul 28, 2017 | 31.94 | 32.07 | 31.65 | 31.83 | 3,144,336 | -0.08(-0.25%) |
Jul 27, 2017 | 31.81 | 32.00 | 31.39 | 31.91 | 3,082,358 | -0.08(-0.25%) |
Jul 26, 2017 | 31.63 | 32.12 | 31.61 | 31.99 | 3,315,420 | +0.29(+0.91%) |
Jul 25, 2017 | 31.35 | 31.73 | 31.08 | 31.70 | 3,002,233 | +0.36(+1.15%) |
Jul 24, 2017 | 31.51 | 31.66 | 31.24 | 31.34 | 4,416,547 | -0.25(-0.79%) |
Jul 21, 2017 | 31.72 | 31.74 | 31.42 | 31.59 | 3,303,960 | -0.15(-0.47%) |
Jul 20, 2017 | 32.21 | 32.26 | 31.75 | 31.74 | 3,643,086 | -0.42(-1.31%) |
Jul 19, 2017 | 32.05 | 32.34 | 31.92 | 32.16 | 2,493,602 | +0.10(+0.31%) |
Jul 18, 2017 | 31.98 | 32.26 | 31.83 | 32.06 | 2,249,349 | +0.05(+0.16%) |
Jul 17, 2017 | 31.79 | 32.05 | 31.64 | 32.01 | 3,126,556 | +0.25(+0.79%) |
Jul 14, 2017 | 31.42 | 31.80 | 31.42 | 31.76 | 2,362,530 | +0.43(+1.37%) |
Jul 13, 2017 | 31.45 | 31.59 | 31.30 | 31.33 | 2,005,766 | -0.14(-0.44%) |
Jul 12, 2017 | 31.21 | 31.63 | 31.14 | 31.47 | 2,517,328 | +0.52(+1.68%) |
Jul 11, 2017 | 30.95 | 31.07 | 30.71 | 30.95 | 1,702,415 | +0.06(+0.19%) |
Jul 10, 2017 | 31.26 | 31.32 | 30.88 | 30.89 | 2,086,180 | -0.32(-1.03%) |
Jul 07, 2017 | 31.21 | 31.32 | 30.85 | 31.21 | 2,197,441 | +0.06(+0.19%) |
Jul 06, 2017 | 32.00 | 32.03 | 31.15 | 31.15 | 4,374,302 | -1.00(-3.11%) |
Jul 05, 2017 | 32.65 | 32.65 | 32.02 | 32.15 | 2,311,130 | -0.40(-1.23%) |
Jul 03, 2017 | 32.10 | 32.60 | 32.02 | 32.55 | 1,094,126 | +0.59(+1.85%) |
Jun 30, 2017 | 32.10 | 32.33 | 31.77 | 31.96 | 2,813,946 | -0.02(-0.06%) |
Jun 29, 2017 | 32.42 | 32.53 | 31.92 | 31.98 | 3,331,117 | -0.76(-2.32%) |
Jun 28, 2017 | 32.75 | 32.83 | 32.59 | 32.74 | 3,161,736 | -0.01(-0.03%) |
Jun 27, 2017 | 33.25 | 33.43 | 32.73 | 32.75 | 4,143,375 | -0.63(-1.89%) |
Jun 26, 2017 | 33.48 | 33.67 | 33.33 | 33.38 | 1,881,246 | -0.01(-0.03%) |
Jun 23, 2017 | 33.21 | 33.62 | 33.21 | 33.39 | 3,099,982 | +0.21(+0.63%) |
Jun 22, 2017 | 33.04 | 33.33 | 32.91 | 33.18 | 2,175,714 | +0.13(+0.39%) |
Jun 21, 2017 | 33.06 | 33.28 | 32.86 | 33.05 | 2,954,121 | -0.04(-0.12%) |
Jun 20, 2017 | 32.82 | 33.17 | 32.77 | 33.09 | 2,644,875 | +0.25(+0.76%) |
Jun 19, 2017 | 32.49 | 32.84 | 32.34 | 32.84 | 3,678,451 | +0.33(+1.02%) |
Jun 16, 2017 | 32.26 | 32.56 | 32.06 | 32.51 | 4,214,558 | +0.34(+1.06%) |
Jun 15, 2017 | 31.74 | 32.38 | 31.72 | 32.17 | 2,560,437 | +0.20(+0.63%) |
Jun 14, 2017 | 32.08 | 32.52 | 31.87 | 31.97 | 5,060,116 | +0.31(+0.98%) |
Jun 13, 2017 | 31.57 | 31.69 | 31.39 | 31.66 | 3,207,815 | +0.04(+0.13%) |
Jun 12, 2017 | 31.26 | 31.62 | 31.04 | 31.62 | 4,001,213 | +0.44(+1.41%) |
Jun 09, 2017 | 30.86 | 31.33 | 30.72 | 31.18 | 2,416,939 | +0.22(+0.71%) |
Jun 08, 2017 | 31.40 | 30.67 | 30.96 | 3,382,042 | -0.44(-1.40%) | |
Jun 07, 2017 | 31.52 | 31.69 | 31.35 | 31.40 | 2,371,311 | -0.13(-0.41%) |
Jun 06, 2017 | 31.71 | 31.83 | 31.49 | 31.53 | 1,858,881 | -0.21(-0.66%) |
Jun 05, 2017 | 31.75 | 31.78 | 31.47 | 31.74 | 2,041,451 | -0.16(-0.50%) |
Jun 02, 2017 | 31.64 | 32.12 | 31.64 | 31.90 | 3,440,625 | +0.43(+1.37%) |
Jun 01, 2017 | 31.29 | 31.51 | 30.74 | 31.47 | 2,854,147 | +0.13(+0.41%) |
May 31, 2017 | 31.20 | 31.49 | 31.11 | 31.34 | 4,421,928 | +0.12(+0.38%) |
May 30, 2017 | 31.20 | 31.41 | 31.13 | 31.22 | 1,851,272 | -0.01(-0.03%) |
May 26, 2017 | 31.58 | 31.64 | 31.04 | 31.23 | 2,670,315 | -0.31(-0.98%) |
May 25, 2017 | 31.63 | 31.72 | 31.49 | 31.54 | 2,468,988 | -0.15(-0.47%) |
May 24, 2017 | 31.73 | 31.96 | 31.62 | 31.69 | 3,551,393 | -0.04(-0.13%) |
May 23, 2017 | 31.91 | 32.05 | 31.69 | 31.73 | 2,454,434 | -0.15(-0.47%) |
May 22, 2017 | 31.70 | 31.92 | 31.55 | 31.88 | 2,515,561 | +0.16(+0.50%) |
May 19, 2017 | 31.76 | 31.85 | 31.26 | 31.72 | 3,273,453 | +0.00(+0.00%) |
May 18, 2017 | 31.34 | 31.78 | 31.00 | 31.72 | 3,251,811 | +0.36(+1.15%) |
May 17, 2017 | 30.99 | 31.70 | 30.99 | 31.36 | 3,331,962 | +0.36(+1.16%) |
May 16, 2017 | 31.09 | 31.20 | 30.82 | 31.00 | 2,370,731 | -0.10(-0.32%) |
May 15, 2017 | 31.32 | 31.61 | 31.02 | 31.10 | 2,295,429 | -0.19(-0.61%) |
May 12, 2017 | 31.04 | 31.43 | 30.96 | 31.29 | 3,791,754 | +0.33(+1.07%) |
May 11, 2017 | 30.25 | 31.04 | 30.03 | 30.96 | 3,106,962 | +0.57(+1.88%) |
May 10, 2017 | 29.90 | 30.49 | 29.89 | 30.39 | 4,254,268 | +0.50(+1.67%) |
May 09, 2017 | 30.14 | 30.18 | 29.71 | 29.89 | 3,700,764 | -0.24(-0.80%) |
May 08, 2017 | 30.21 | 30.24 | 29.88 | 30.13 | 4,007,454 | +0.04(+0.13%) |
May 05, 2017 | 29.92 | 30.21 | 29.89 | 30.09 | 5,199,636 | +0.19(+0.64%) |
May 04, 2017 | 29.99 | 30.13 | 29.55 | 29.90 | 4,657,871 | -0.63(-2.06%) |
May 03, 2017 | 31.48 | 31.51 | 30.40 | 30.53 | 3,738,281 | -0.73(-2.34%) |
May 02, 2017 | 31.50 | 31.68 | 30.93 | 31.26 | 5,010,167 | -0.19(-0.60%) |
May 01, 2017 | 31.37 | 31.71 | 31.18 | 31.45 | 3,322,027 | +0.10(+0.32%) |
Apr 28, 2017 | 31.46 | 31.50 | 30.92 | 31.35 | 3,689,171 | -0.16(-0.51%) |
Apr 27, 2017 | 31.95 | 31.47 | 31.51 | 3,969,740 | -0.12(-0.38%) | |
Apr 26, 2017 | 31.93 | 31.98 | 31.54 | 31.63 | 3,608,776 | -0.41(-1.28%) |
Apr 25, 2017 | 32.00 | 32.16 | 31.86 | 32.04 | 3,678,206 | +0.03(+0.09%) |
Apr 24, 2017 | 32.53 | 32.55 | 31.35 | 32.01 | 5,106,657 | -0.49(-1.51%) |
Apr 21, 2017 | 32.43 | 32.60 | 32.35 | 32.50 | 3,065,510 | -0.02(-0.06%) |
Apr 20, 2017 | 32.44 | 32.72 | 32.30 | 32.52 | 2,378,242 | +0.12(+0.37%) |
Apr 19, 2017 | 32.77 | 32.78 | 32.28 | 32.40 | 4,623,176 | -0.39(-1.19%) |
Apr 18, 2017 | 32.27 | 32.80 | 32.17 | 32.79 | 4,965,662 | +0.52(+1.61%) |
Apr 17, 2017 | 32.02 | 32.27 | 31.90 | 32.27 | 2,785,709 | +0.37(+1.16%) |
Apr 13, 2017 | 31.94 | 32.12 | 31.80 | 31.90 | 2,610,718 | +0.00(+0.00%) |
Apr 12, 2017 | 31.76 | 31.93 | 31.69 | 31.90 | 2,373,185 | +0.09(+0.28%) |
Apr 11, 2017 | 31.72 | 31.90 | 31.61 | 31.81 | 3,862,813 | -0.10(-0.31%) |
Apr 10, 2017 | 31.79 | 31.98 | 31.72 | 31.91 | 3,118,834 | +0.12(+0.38%) |
Apr 07, 2017 | 31.49 | 31.87 | 31.34 | 31.79 | 6,028,278 | +0.39(+1.24%) |
Apr 06, 2017 | 31.11 | 31.44 | 30.90 | 31.40 | 4,053,047 | +0.26(+0.83%) |
Apr 05, 2017 | 31.06 | 31.16 | 30.82 | 31.14 | 7,767,875 | +0.09(+0.29%) |
Apr 04, 2017 | 31.22 | 31.36 | 30.98 | 31.05 | 5,830,869 | -0.05(-0.16%) |
Apr 03, 2017 | 31.39 | 31.41 | 30.83 | 31.10 | 5,670,993 | -0.18(-0.58%) |
Mar 31, 2017 | 31.03 | 31.38 | 31.01 | 31.28 | 3,792,328 | +0.29(+0.94%) |
Mar 30, 2017 | 31.02 | 31.06 | 30.57 | 30.99 | 3,509,651 | -0.03(-0.10%) |
Mar 29, 2017 | 31.00 | 31.12 | 30.81 | 31.02 | 2,577,822 | +0.02(+0.06%) |
Mar 28, 2017 | 30.81 | 31.05 | 30.63 | 31.00 | 3,061,530 | +0.21(+0.68%) |
Mar 27, 2017 | 30.41 | 31.09 | 30.41 | 30.79 | 5,362,445 | +0.18(+0.59%) |
Mar 24, 2017 | 30.73 | 30.80 | 30.54 | 30.61 | 5,256,585 | +0.04(+0.13%) |
Mar 23, 2017 | 30.44 | 30.87 | 30.44 | 30.57 | 7,918,638 | +0.08(+0.26%) |
Mar 22, 2017 | 30.11 | 30.65 | 30.05 | 30.49 | 7,017,073 | +0.48(+1.60%) |
Mar 21, 2017 | 30.25 | 30.30 | 29.92 | 30.01 | 4,782,872 | -0.16(-0.53%) |
Mar 20, 2017 | 30.42 | 30.48 | 30.08 | 30.17 | 2,659,252 | +0.05(+0.17%) |
Mar 17, 2017 | 30.03 | 30.41 | 29.92 | 30.12 | 4,622,429 | +0.10(+0.33%) |
Mar 16, 2017 | 30.01 | 30.23 | 29.87 | 30.02 | 2,618,029 | -0.06(-0.20%) |
Mar 15, 2017 | 29.69 | 30.24 | 29.58 | 30.08 | 3,854,092 | +0.57(+1.93%) |
Mar 14, 2017 | 29.72 | 29.79 | 29.41 | 29.51 | 3,089,360 | -0.27(-0.91%) |
Mar 13, 2017 | 29.83 | 30.00 | 29.56 | 29.78 | 3,476,586 | +0.02(+0.07%) |
Mar 10, 2017 | 29.75 | 30.30 | 29.53 | 29.76 | 3,360,685 | +0.01(+0.03%) |
Mar 09, 2017 | 30.35 | 30.47 | 29.59 | 29.75 | 2,532,544 | -0.61(-2.01%) |
Mar 08, 2017 | 31.06 | 31.06 | 30.31 | 30.36 | 2,939,583 | -0.94(-3.00%) |
Mar 07, 2017 | 31.36 | 31.43 | 30.97 | 31.30 | 3,883,738 | -0.20(-0.63%) |
Mar 06, 2017 | 32.05 | 32.16 | 31.39 | 31.50 | 3,538,524 | -0.70(-2.17%) |
Mar 03, 2017 | 32.04 | 32.25 | 31.60 | 32.20 | 3,525,704 | +0.09(+0.28%) |
Mar 02, 2017 | 32.14 | 32.26 | 31.77 | 32.11 | 3,166,917 | -0.09(-0.28%) |
Mar 01, 2017 | 32.59 | 32.59 | 32.15 | 32.20 | 3,902,307 | -0.59(-1.80%) |
Feb 28, 2017 | 32.75 | 32.97 | 32.60 | 32.79 | 4,523,047 | +0.06(+0.18%) |
Feb 27, 2017 | 32.73 | 32.90 | 32.57 | 32.73 | 3,066,635 | +0.09(+0.28%) |
Feb 24, 2017 | 32.04 | 32.69 | 31.95 | 32.64 | 3,834,950 | +0.51(+1.59%) |
Feb 23, 2017 | 31.78 | 32.16 | 31.64 | 32.13 | 2,589,202 | +0.49(+1.55%) |
Feb 22, 2017 | 31.48 | 31.91 | 31.43 | 31.64 | 4,138,631 | +0.24(+0.76%) |
Feb 21, 2017 | 31.00 | 31.51 | 30.74 | 31.40 | 3,314,164 | +0.33(+1.06%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 30.50 | 31.29 | 30.50 | 30.98 | 3,035,762 | +0.56(+1.84%) |
Feb 15, 2017 | 30.32 | 30.46 | 29.86 | 30.42 | 2,894,593 | +0.01(+0.03%) |
Feb 14, 2017 | 30.73 | 30.83 | 30.22 | 30.41 | 2,640,497 | -0.44(-1.43%) |
Feb 13, 2017 | 30.50 | 30.92 | 30.31 | 30.85 | 2,809,224 | +0.15(+0.49%) |
Feb 10, 2017 | 30.61 | 30.80 | 30.55 | 30.70 | 3,180,285 | +0.02(+0.07%) |
Feb 09, 2017 | 30.91 | 31.06 | 30.62 | 30.68 | 4,713,452 | -0.23(-0.74%) |
Feb 08, 2017 | 30.86 | 31.13 | 30.77 | 30.91 | 2,260,636 | +0.16(+0.52%) |
Feb 07, 2017 | 31.00 | 31.09 | 30.68 | 30.75 | 3,173,194 | -0.17(-0.55%) |
Feb 06, 2017 | 30.75 | 30.93 | 30.54 | 30.92 | 3,455,020 | +0.17(+0.55%) |
Feb 03, 2017 | 30.80 | 31.00 | 30.58 | 30.75 | 3,843,761 | +0.05(+0.16%) |
Feb 02, 2017 | 30.00 | 30.72 | 29.88 | 30.70 | 4,155,206 | +0.66(+2.20%) |