Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.06 | 44.24 | 43.28 | 43.35 | 1,710,099 | -0.37(-0.85%) |
Jan 30, 2018 | 43.83 | 43.90 | 42.93 | 43.72 | 1,617,159 | -0.23(-0.53%) |
Jan 29, 2018 | 44.77 | 44.95 | 43.92 | 43.96 | 2,267,575 | -1.07(-2.37%) |
Jan 26, 2018 | 44.68 | 45.05 | 44.25 | 45.02 | 1,660,774 | +0.64(+1.43%) |
Jan 25, 2018 | 43.55 | 44.66 | 43.33 | 44.39 | 1,612,787 | +0.08(+0.19%) |
Jan 24, 2018 | 45.15 | 45.56 | 44.05 | 44.30 | 2,543,579 | -0.50(-1.11%) |
Jan 23, 2018 | 44.49 | 44.90 | 44.22 | 44.80 | 2,150,343 | +0.34(+0.76%) |
Jan 22, 2018 | 43.42 | 44.47 | 43.42 | 44.46 | 3,257,582 | +1.50(+3.50%) |
Jan 19, 2018 | 42.42 | 42.99 | 42.30 | 42.96 | 3,199,366 | +0.78(+1.84%) |
Jan 18, 2018 | 42.56 | 42.89 | 42.15 | 42.18 | 1,649,175 | -0.37(-0.88%) |
Jan 17, 2018 | 43.21 | 44.08 | 42.28 | 42.56 | 2,466,124 | -0.65(-1.51%) |
Jan 16, 2018 | 43.13 | 44.69 | 42.80 | 43.21 | 3,290,312 | +0.36(+0.83%) |
Jan 12, 2018 | 42.85 | 42.85 | 42.85 | 0 | +1.93(+4.70%) | |
Jan 11, 2018 | 39.99 | 40.98 | 39.92 | 40.93 | 4,820,046 | +1.05(+2.62%) |
Jan 10, 2018 | 40.62 | 40.65 | 39.53 | 39.88 | 2,543,278 | -0.57(-1.41%) |
Jan 09, 2018 | 40.14 | 40.70 | 39.97 | 40.45 | 3,538,738 | +0.57(+1.43%) |
Jan 08, 2018 | 39.95 | 40.03 | 39.71 | 39.88 | 1,544,007 | -0.07(-0.16%) |
Jan 05, 2018 | 39.86 | 39.99 | 39.53 | 39.95 | 2,028,894 | +0.23(+0.59%) |
Jan 04, 2018 | 39.71 | 40.27 | 39.59 | 39.71 | 2,339,603 | +0.24(+0.62%) |
Jan 03, 2018 | 38.82 | 39.75 | 38.60 | 39.47 | 2,606,223 | +1.50(+3.96%) |
Jan 02, 2018 | 37.51 | 38.23 | 37.33 | 37.97 | 1,469,623 | +0.57(+1.52%) |
Dec 29, 2017 | 37.40 | 37.40 | 37.40 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 37.68 | 38.29 | 37.61 | 38.01 | 1,011,181 | +0.46(+1.22%) |
Dec 27, 2017 | 37.10 | 37.74 | 36.82 | 37.56 | 1,206,887 | +0.60(+1.62%) |
Dec 26, 2017 | 37.84 | 37.84 | 36.88 | 36.96 | 1,060,188 | -1.23(-3.23%) |
Dec 22, 2017 | 38.25 | 38.69 | 37.99 | 38.19 | 943,713 | -0.21(-0.54%) |
Dec 21, 2017 | 38.86 | 38.98 | 38.25 | 38.40 | 845,381 | +0.17(+0.44%) |
Dec 20, 2017 | 39.30 | 39.42 | 38.15 | 38.23 | 1,227,851 | -1.03(-2.62%) |
Dec 19, 2017 | 38.69 | 39.61 | 38.51 | 39.26 | 2,001,753 | +0.76(+1.97%) |
Dec 18, 2017 | 38.31 | 38.65 | 38.13 | 38.50 | 1,381,286 | +0.62(+1.63%) |
Dec 15, 2017 | 37.77 | 38.76 | 37.52 | 37.88 | 1,686,322 | +0.05(+0.12%) |
Dec 14, 2017 | 38.02 | 38.05 | 37.62 | 37.84 | 1,375,307 | -0.12(-0.32%) |
Dec 13, 2017 | 37.83 | 38.35 | 37.81 | 37.96 | 2,115,235 | +0.06(+0.15%) |
Dec 12, 2017 | 38.04 | 38.37 | 37.85 | 37.90 | 775,737 | -0.22(-0.59%) |
Dec 11, 2017 | 38.30 | 38.43 | 37.78 | 38.13 | 1,162,016 | -0.01(-0.02%) |
Dec 08, 2017 | 37.79 | 38.68 | 37.67 | 38.14 | 1,756,926 | +0.59(+1.57%) |
Dec 07, 2017 | 37.29 | 37.80 | 37.24 | 37.55 | 1,298,953 | +0.21(+0.55%) |
Dec 06, 2017 | 37.95 | 38.40 | 37.29 | 37.34 | 1,758,703 | -0.72(-1.89%) |
Dec 05, 2017 | 38.29 | 38.54 | 38.04 | 38.06 | 1,400,008 | -0.30(-0.78%) |
Dec 04, 2017 | 38.14 | 38.44 | 37.98 | 38.36 | 3,608,376 | +0.45(+1.18%) |
Dec 01, 2017 | 38.01 | 38.89 | 37.48 | 37.91 | 3,367,182 | -0.24(-0.64%) |
Nov 30, 2017 | 38.18 | 38.39 | 37.72 | 38.15 | 5,579,630 | -0.17(-0.44%) |
Nov 29, 2017 | 38.47 | 38.59 | 37.72 | 38.32 | 1,846,044 | -0.11(-0.29%) |
Nov 28, 2017 | 37.94 | 38.54 | 37.63 | 38.43 | 2,733,732 | +0.44(+1.15%) |
Nov 27, 2017 | 37.79 | 38.03 | 37.08 | 38.00 | 1,687,206 | +0.04(+0.10%) |
Nov 24, 2017 | 38.02 | 38.26 | 37.68 | 37.96 | 1,627,900 | +0.08(+0.22%) |
Nov 22, 2017 | 38.71 | 38.82 | 37.47 | 37.88 | 2,057,139 | -0.98(-2.52%) |
Nov 21, 2017 | 39.08 | 39.24 | 38.44 | 38.85 | 1,975,244 | -0.16(-0.41%) |
Nov 20, 2017 | 39.83 | 39.89 | 38.93 | 39.01 | 1,222,489 | -0.61(-1.53%) |
Nov 17, 2017 | 39.44 | 40.01 | 38.95 | 39.62 | 1,299,266 | +0.25(+0.64%) |
Nov 16, 2017 | 38.89 | 39.42 | 38.81 | 39.37 | 1,252,908 | +0.73(+1.88%) |
Nov 15, 2017 | 39.09 | 39.09 | 38.02 | 38.64 | 1,702,104 | -0.48(-1.22%) |
Nov 14, 2017 | 39.15 | 39.60 | 38.74 | 39.12 | 1,476,267 | -0.16(-0.40%) |
Nov 13, 2017 | 38.93 | 39.58 | 38.67 | 39.27 | 2,037,630 | +0.37(+0.96%) |
Nov 10, 2017 | 38.04 | 38.93 | 38.04 | 38.90 | 1,458,986 | +0.62(+1.63%) |
Nov 09, 2017 | 38.05 | 38.38 | 37.69 | 38.28 | 1,388,155 | +0.01(+0.02%) |
Nov 08, 2017 | 38.45 | 38.97 | 38.21 | 38.27 | 1,799,961 | -0.14(-0.36%) |
Nov 07, 2017 | 38.32 | 38.59 | 38.16 | 38.41 | 1,691,281 | +0.04(+0.10%) |
Nov 06, 2017 | 38.96 | 39.20 | 38.33 | 38.37 | 2,696,698 | -0.61(-1.55%) |
Nov 03, 2017 | 37.55 | 39.01 | 37.55 | 38.98 | 3,554,981 | +1.53(+4.08%) |
Nov 02, 2017 | 37.21 | 37.91 | 37.21 | 37.45 | 2,066,210 | +0.26(+0.70%) |
Nov 01, 2017 | 37.73 | 38.08 | 37.18 | 37.19 | 1,992,235 | -0.43(-1.14%) |
Oct 31, 2017 | 37.67 | 37.77 | 37.29 | 37.61 | 1,655,402 | -0.07(-0.20%) |
Oct 30, 2017 | 37.29 | 37.88 | 37.29 | 37.69 | 2,278,230 | +0.30(+0.80%) |
Oct 27, 2017 | 37.82 | 38.06 | 37.10 | 37.39 | 1,378,647 | -0.47(-1.23%) |
Oct 26, 2017 | 37.56 | 38.17 | 37.56 | 37.86 | 2,275,353 | +0.46(+1.22%) |
Oct 25, 2017 | 38.04 | 38.09 | 36.77 | 37.40 | 3,806,357 | -0.76(-2.00%) |
Oct 24, 2017 | 39.55 | 39.65 | 37.92 | 38.16 | 3,457,099 | -1.20(-3.05%) |
Oct 23, 2017 | 39.40 | 39.79 | 39.25 | 39.37 | 1,837,217 | +0.07(+0.19%) |
Oct 20, 2017 | 39.15 | 39.45 | 39.09 | 39.29 | 2,510,985 | +0.23(+0.60%) |
Oct 19, 2017 | 39.29 | 39.37 | 38.70 | 39.06 | 2,435,328 | -0.52(-1.32%) |
Oct 18, 2017 | 39.94 | 40.06 | 39.58 | 39.58 | 1,537,643 | -0.20(-0.52%) |
Oct 17, 2017 | 39.62 | 39.94 | 39.55 | 39.79 | 2,118,230 | +0.02(+0.05%) |
Oct 16, 2017 | 40.04 | 40.21 | 39.65 | 39.77 | 1,705,419 | -0.26(-0.65%) |
Oct 13, 2017 | 40.15 | 40.60 | 39.87 | 40.03 | 2,443,387 | +0.00(+0.00%) |
Oct 12, 2017 | 39.75 | 40.49 | 36.64 | 40.03 | 3,306,400 | +0.51(+1.30%) |
Oct 11, 2017 | 39.63 | 40.11 | 39.41 | 39.52 | 3,056,371 | -0.11(-0.28%) |
Oct 10, 2017 | 40.08 | 40.52 | 39.32 | 39.63 | 5,044,678 | -0.45(-1.12%) |
Oct 09, 2017 | 38.56 | 40.38 | 38.56 | 40.08 | 5,542,433 | +2.02(+5.32%) |
Oct 06, 2017 | 37.94 | 38.31 | 36.56 | 38.05 | 8,606,382 | +0.79(+2.13%) |
Oct 05, 2017 | 37.28 | 37.56 | 37.05 | 37.26 | 4,951,361 | +0.07(+0.20%) |
Oct 04, 2017 | 37.58 | 37.89 | 37.08 | 37.19 | 2,513,748 | -0.39(-1.04%) |
Oct 03, 2017 | 37.74 | 38.21 | 37.49 | 37.58 | 2,407,711 | -0.07(-0.20%) |
Oct 02, 2017 | 37.15 | 37.72 | 37.08 | 37.65 | 1,649,786 | +0.39(+1.05%) |
Sep 29, 2017 | 37.29 | 37.84 | 36.94 | 37.26 | 2,247,073 | +0.07(+0.18%) |
Sep 28, 2017 | 36.91 | 37.38 | 36.78 | 37.19 | 2,124,536 | +0.11(+0.30%) |
Sep 27, 2017 | 36.96 | 37.74 | 36.68 | 37.08 | 2,735,305 | +0.08(+0.23%) |
Sep 26, 2017 | 36.37 | 37.11 | 36.37 | 37.00 | 1,587,192 | +0.54(+1.48%) |
Sep 25, 2017 | 36.86 | 36.86 | 36.02 | 36.46 | 3,903,622 | -0.56(-1.51%) |
Sep 22, 2017 | 37.14 | 37.43 | 36.88 | 37.02 | 2,355,227 | -0.12(-0.33%) |
Sep 21, 2017 | 37.42 | 37.42 | 36.63 | 37.14 | 1,815,553 | -0.33(-0.87%) |
Sep 20, 2017 | 37.00 | 37.62 | 37.00 | 37.47 | 2,515,730 | +0.47(+1.26%) |
Sep 19, 2017 | 36.27 | 37.13 | 36.23 | 37.00 | 2,837,514 | +0.77(+2.14%) |
Sep 18, 2017 | 35.40 | 37.27 | 35.39 | 36.23 | 4,176,978 | +1.38(+3.96%) |
Sep 15, 2017 | 34.32 | 35.15 | 34.32 | 34.85 | 2,890,049 | +0.39(+1.14%) |
Sep 14, 2017 | 34.90 | 34.20 | 34.45 | 3,321,943 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.69 | 34.49 | 33.56 | 34.30 | 2,049,018 | +0.57(+1.69%) |
Sep 12, 2017 | 33.69 | 33.93 | 33.56 | 33.73 | 2,074,495 | +0.12(+0.36%) |
Sep 11, 2017 | 33.37 | 33.84 | 33.37 | 33.61 | 6,660,157 | +0.39(+1.18%) |
Sep 08, 2017 | 33.37 | 33.47 | 33.09 | 33.21 | 1,736,730 | -0.16(-0.47%) |
Sep 07, 2017 | 33.99 | 33.99 | 33.27 | 33.37 | 1,606,395 | -0.12(-0.36%) |
Sep 06, 2017 | 34.21 | 34.27 | 33.45 | 33.49 | 2,530,510 | -0.68(-1.99%) |
Sep 05, 2017 | 33.52 | 34.65 | 33.42 | 34.17 | 4,942,845 | +0.80(+2.40%) |
Sep 01, 2017 | 33.10 | 33.46 | 33.06 | 33.37 | 3,335,287 | +0.41(+1.24%) |
Aug 31, 2017 | 32.75 | 33.20 | 32.72 | 32.96 | 3,114,391 | +0.21(+0.63%) |
Aug 30, 2017 | 32.92 | 33.03 | 32.74 | 32.76 | 2,280,654 | -0.04(-0.11%) |
Aug 29, 2017 | 32.97 | 33.00 | 32.61 | 32.79 | 2,507,087 | -0.44(-1.32%) |
Aug 28, 2017 | 33.47 | 33.62 | 33.02 | 33.23 | 4,383,016 | -0.09(-0.28%) |
Aug 25, 2017 | 33.85 | 33.87 | 33.27 | 33.33 | 3,389,877 | -0.48(-1.43%) |
Aug 24, 2017 | 34.34 | 34.37 | 33.68 | 33.81 | 2,440,746 | -0.40(-1.17%) |
Aug 23, 2017 | 34.20 | 34.58 | 33.86 | 34.21 | 1,441,577 | -0.37(-1.08%) |
Aug 22, 2017 | 35.05 | 35.36 | 34.55 | 34.58 | 2,061,283 | -0.26(-0.75%) |
Aug 21, 2017 | 34.65 | 34.93 | 34.46 | 34.85 | 1,067,237 | +0.31(+0.89%) |
Aug 18, 2017 | 34.79 | 34.85 | 34.28 | 34.54 | 1,747,358 | -0.18(-0.51%) |
Aug 17, 2017 | 35.19 | 35.61 | 34.71 | 34.72 | 1,670,290 | -0.57(-1.61%) |
Aug 16, 2017 | 34.72 | 35.42 | 34.67 | 35.28 | 1,989,576 | +0.58(+1.67%) |
Aug 15, 2017 | 34.68 | 35.19 | 34.68 | 34.71 | 1,202,598 | +0.10(+0.30%) |
Aug 14, 2017 | 35.47 | 35.57 | 34.46 | 34.60 | 2,216,186 | -0.63(-1.80%) |
Aug 11, 2017 | 34.62 | 35.51 | 34.39 | 35.24 | 1,577,495 | +0.44(+1.26%) |
Aug 10, 2017 | 34.58 | 34.97 | 34.44 | 34.80 | 1,636,914 | +0.06(+0.16%) |
Aug 09, 2017 | 34.55 | 35.08 | 34.29 | 34.74 | 1,842,257 | +0.13(+0.38%) |
Aug 08, 2017 | 34.68 | 34.99 | 34.59 | 34.61 | 1,724,444 | -0.05(-0.13%) |
Aug 07, 2017 | 34.51 | 35.01 | 34.20 | 34.66 | 1,563,294 | +0.05(+0.13%) |
Aug 04, 2017 | 34.42 | 34.72 | 34.15 | 34.61 | 1,371,433 | +0.30(+0.87%) |
Aug 03, 2017 | 34.40 | 34.49 | 34.05 | 34.31 | 1,579,739 | -0.02(-0.05%) |
Aug 02, 2017 | 34.09 | 34.46 | 33.60 | 34.33 | 1,845,101 | +0.32(+0.93%) |
Aug 01, 2017 | 33.57 | 34.15 | 33.42 | 34.02 | 2,125,248 | +0.65(+1.96%) |
Jul 31, 2017 | 33.37 | 33.89 | 33.29 | 33.36 | 3,045,876 | -0.09(-0.28%) |
Jul 28, 2017 | 33.73 | 33.73 | 33.37 | 33.46 | 2,279,435 | -0.30(-0.88%) |
Jul 27, 2017 | 34.03 | 34.37 | 33.48 | 33.75 | 4,888,440 | -0.28(-0.82%) |
Jul 26, 2017 | 34.31 | 34.40 | 33.86 | 34.03 | 3,556,552 | -0.27(-0.79%) |
Jul 25, 2017 | 34.85 | 34.94 | 34.21 | 34.30 | 2,385,551 | -0.35(-1.02%) |
Jul 24, 2017 | 34.62 | 34.96 | 34.48 | 34.66 | 1,663,070 | +0.02(+0.05%) |
Jul 21, 2017 | 34.96 | 35.12 | 34.50 | 34.64 | 1,613,963 | -0.30(-0.85%) |
Jul 20, 2017 | 34.75 | 35.09 | 34.46 | 34.94 | 2,785,992 | +0.40(+1.16%) |
Jul 19, 2017 | 34.69 | 35.40 | 34.49 | 34.54 | 1,704,907 | +0.00(+0.00%) |
Jul 18, 2017 | 34.52 | 34.72 | 34.39 | 34.54 | 2,229,898 | -0.02(-0.05%) |
Jul 17, 2017 | 34.56 | 34.79 | 34.33 | 34.56 | 2,871,194 | +0.00(+0.00%) |
Jul 14, 2017 | 34.69 | 35.01 | 34.49 | 34.56 | 1,991,413 | +0.03(+0.08%) |
Jul 13, 2017 | 34.91 | 35.05 | 34.30 | 34.53 | 3,285,865 | -0.48(-1.36%) |
Jul 12, 2017 | 35.09 | 35.29 | 34.69 | 35.00 | 3,057,665 | +0.21(+0.59%) |
Jul 11, 2017 | 34.86 | 35.22 | 34.60 | 34.80 | 3,368,046 | +0.01(+0.03%) |
Jul 10, 2017 | 34.77 | 35.06 | 34.34 | 34.79 | 7,679,405 | +0.00(+0.00%) |
Jul 07, 2017 | 33.56 | 35.09 | 33.21 | 34.79 | 14,537,347 | +2.21(+6.78%) |
Jul 06, 2017 | 33.97 | 34.03 | 31.28 | 32.58 | 16,911,476 | -4.83(-12.91%) |
Jul 05, 2017 | 37.80 | 37.84 | 36.74 | 37.41 | 4,800,779 | -0.13(-0.35%) |
Jul 03, 2017 | 36.73 | 37.71 | 36.50 | 37.54 | 2,161,643 | +0.78(+2.13%) |
Jun 30, 2017 | 36.52 | 36.95 | 36.11 | 36.76 | 2,616,668 | +0.58(+1.60%) |
Jun 29, 2017 | 36.59 | 36.67 | 35.81 | 36.18 | 3,183,097 | -0.59(-1.60%) |
Jun 28, 2017 | 36.88 | 37.07 | 36.39 | 36.77 | 2,879,542 | +0.00(+0.00%) |
Jun 27, 2017 | 37.56 | 37.56 | 36.71 | 36.77 | 1,600,251 | -0.93(-2.47%) |
Jun 26, 2017 | 37.56 | 38.08 | 37.41 | 37.70 | 2,365,179 | +0.42(+1.13%) |
Jun 23, 2017 | 37.72 | 37.89 | 37.20 | 37.28 | 7,772,712 | -0.35(-0.94%) |
Jun 22, 2017 | 38.07 | 38.13 | 37.36 | 37.63 | 2,014,333 | -0.20(-0.52%) |
Jun 21, 2017 | 37.42 | 38.03 | 37.30 | 37.83 | 2,867,788 | +0.42(+1.12%) |
Jun 20, 2017 | 37.87 | 37.92 | 37.29 | 37.41 | 3,091,226 | -0.35(-0.94%) |
Jun 19, 2017 | 37.66 | 37.83 | 37.21 | 37.76 | 2,382,985 | +0.59(+1.58%) |
Jun 16, 2017 | 37.04 | 37.39 | 36.82 | 37.18 | 3,948,358 | +0.19(+0.50%) |
Jun 15, 2017 | 36.74 | 37.03 | 36.46 | 36.99 | 2,484,131 | -0.02(-0.05%) |
Jun 14, 2017 | 36.95 | 37.04 | 36.50 | 37.01 | 2,364,792 | -0.03(-0.08%) |
Jun 13, 2017 | 36.99 | 37.29 | 36.64 | 37.04 | 2,612,586 | +0.33(+0.89%) |
Jun 12, 2017 | 36.98 | 36.99 | 35.35 | 36.71 | 5,848,268 | -0.38(-1.03%) |
Jun 09, 2017 | 37.66 | 38.10 | 36.94 | 37.09 | 3,878,457 | -0.89(-2.36%) |
Jun 08, 2017 | 39.08 | 39.26 | 37.68 | 37.99 | 4,985,465 | -0.89(-2.28%) |
Jun 07, 2017 | 38.04 | 38.90 | 38.04 | 38.87 | 2,750,512 | +0.89(+2.33%) |
Jun 06, 2017 | 37.80 | 38.24 | 37.57 | 37.99 | 2,936,829 | +0.28(+0.74%) |
Jun 05, 2017 | 37.25 | 37.75 | 37.02 | 37.71 | 2,373,500 | +0.48(+1.28%) |
Jun 02, 2017 | 37.52 | 37.55 | 36.84 | 37.23 | 4,098,866 | -0.06(-0.15%) |
Jun 01, 2017 | 35.95 | 37.56 | 35.87 | 37.29 | 6,800,209 | +1.48(+4.14%) |
May 31, 2017 | 35.16 | 36.08 | 35.06 | 35.81 | 10,965,744 | +0.52(+1.48%) |
May 30, 2017 | 35.20 | 35.91 | 35.17 | 35.28 | 3,212,318 | +0.08(+0.24%) |
May 26, 2017 | 35.18 | 35.88 | 35.14 | 35.20 | 2,077,886 | -0.02(-0.05%) |
May 25, 2017 | 35.13 | 35.47 | 35.06 | 35.22 | 1,948,965 | +0.27(+0.77%) |
May 24, 2017 | 35.14 | 35.34 | 34.76 | 34.95 | 2,560,843 | -0.17(-0.48%) |
May 23, 2017 | 34.49 | 35.24 | 34.44 | 35.12 | 2,862,438 | +0.71(+2.06%) |
May 22, 2017 | 33.86 | 34.65 | 33.75 | 34.41 | 5,397,220 | +0.52(+1.54%) |
May 19, 2017 | 33.65 | 34.01 | 33.48 | 33.89 | 2,270,685 | +0.71(+2.14%) |
May 18, 2017 | 31.97 | 33.52 | 31.97 | 33.18 | 2,133,512 | +0.89(+2.74%) |
May 17, 2017 | 32.33 | 32.81 | 32.27 | 32.29 | 2,424,757 | -0.37(-1.14%) |
May 16, 2017 | 32.01 | 32.87 | 31.84 | 32.66 | 3,475,738 | +1.16(+3.67%) |
May 15, 2017 | 32.10 | 32.18 | 31.44 | 31.51 | 2,532,223 | -0.67(-2.09%) |
May 12, 2017 | 31.82 | 32.39 | 31.82 | 32.18 | 2,442,584 | +0.21(+0.64%) |
May 11, 2017 | 32.28 | 32.28 | 31.85 | 31.97 | 2,619,171 | -0.47(-1.44%) |
May 10, 2017 | 31.86 | 32.53 | 31.78 | 32.44 | 3,634,247 | +0.65(+2.05%) |
May 09, 2017 | 31.44 | 31.83 | 31.44 | 31.79 | 1,343,024 | +0.30(+0.95%) |
May 08, 2017 | 31.51 | 31.59 | 31.03 | 31.49 | 2,751,151 | -0.05(-0.15%) |
May 05, 2017 | 31.72 | 31.75 | 30.90 | 31.54 | 2,085,681 | -0.62(-1.94%) |
May 04, 2017 | 32.80 | 33.16 | 32.02 | 32.16 | 2,663,324 | -0.54(-1.65%) |
May 03, 2017 | 32.58 | 32.76 | 32.08 | 32.70 | 1,522,728 | +0.28(+0.86%) |
May 02, 2017 | 32.36 | 32.95 | 32.20 | 32.42 | 2,081,915 | +0.20(+0.61%) |
May 01, 2017 | 31.81 | 32.29 | 31.76 | 32.23 | 1,538,324 | +0.42(+1.32%) |
Apr 28, 2017 | 31.99 | 32.30 | 31.72 | 31.81 | 1,521,562 | -0.12(-0.38%) |
Apr 27, 2017 | 32.16 | 32.30 | 31.87 | 31.93 | 2,008,614 | -0.13(-0.41%) |
Apr 26, 2017 | 31.39 | 32.16 | 31.31 | 32.06 | 2,722,665 | +0.64(+2.05%) |
Apr 25, 2017 | 31.15 | 31.45 | 30.93 | 31.41 | 3,513,421 | +0.35(+1.14%) |
Apr 24, 2017 | 30.61 | 31.12 | 30.58 | 31.06 | 2,667,635 | +0.53(+1.74%) |
Apr 21, 2017 | 30.76 | 30.83 | 30.37 | 30.53 | 2,990,425 | -0.31(-1.00%) |
Apr 20, 2017 | 30.95 | 31.02 | 30.35 | 30.84 | 3,321,374 | +0.07(+0.21%) |
Apr 19, 2017 | 30.67 | 30.86 | 30.50 | 30.77 | 3,633,191 | +0.23(+0.76%) |
Apr 18, 2017 | 30.63 | 30.96 | 30.43 | 30.54 | 4,447,209 | -0.17(-0.55%) |
Apr 17, 2017 | 30.81 | 30.86 | 30.38 | 30.71 | 3,070,416 | -0.05(-0.15%) |
Apr 13, 2017 | 30.33 | 30.87 | 30.25 | 30.75 | 2,690,809 | +0.33(+1.07%) |
Apr 12, 2017 | 30.20 | 30.56 | 30.18 | 30.43 | 3,875,674 | +0.13(+0.43%) |
Apr 11, 2017 | 29.32 | 30.36 | 29.28 | 30.30 | 4,700,071 | +1.07(+3.67%) |
Apr 10, 2017 | 29.03 | 29.42 | 28.71 | 29.22 | 4,982,882 | +0.19(+0.64%) |
Apr 07, 2017 | 28.69 | 29.20 | 28.59 | 29.04 | 7,369,759 | +0.36(+1.27%) |
Apr 06, 2017 | 29.32 | 29.94 | 28.34 | 28.67 | 15,721,587 | +2.41(+9.16%) |
Apr 05, 2017 | 26.04 | 26.78 | 25.97 | 26.27 | 5,330,791 | +0.21(+0.79%) |
Apr 04, 2017 | 25.36 | 26.15 | 25.35 | 26.06 | 3,539,390 | +0.71(+2.79%) |
Apr 03, 2017 | 25.33 | 25.51 | 25.28 | 25.36 | 2,882,031 | +0.00(+0.00%) |
Mar 31, 2017 | 24.70 | 25.38 | 24.55 | 25.36 | 3,525,388 | +0.63(+2.56%) |
Mar 30, 2017 | 24.82 | 24.88 | 24.54 | 24.72 | 4,292,297 | -0.08(-0.34%) |
Mar 29, 2017 | 24.79 | 24.97 | 24.69 | 24.81 | 3,219,481 | +0.06(+0.23%) |
Mar 28, 2017 | 24.61 | 24.95 | 24.61 | 24.75 | 3,167,015 | +0.08(+0.34%) |
Mar 27, 2017 | 24.32 | 24.73 | 24.30 | 24.67 | 1,935,021 | +0.30(+1.22%) |
Mar 24, 2017 | 24.44 | 24.57 | 24.33 | 24.37 | 2,895,271 | -0.17(-0.68%) |
Mar 23, 2017 | 24.98 | 25.00 | 24.53 | 24.54 | 2,048,352 | -0.48(-1.94%) |
Mar 22, 2017 | 24.75 | 25.21 | 24.73 | 25.02 | 2,725,044 | +0.16(+0.64%) |
Mar 21, 2017 | 25.10 | 25.26 | 24.64 | 24.86 | 4,187,768 | -0.24(-0.97%) |
Mar 20, 2017 | 24.58 | 25.24 | 24.52 | 25.10 | 6,769,831 | +0.61(+2.47%) |
Mar 17, 2017 | 24.34 | 24.56 | 24.33 | 24.50 | 3,110,230 | +0.05(+0.19%) |
Mar 16, 2017 | 24.11 | 24.54 | 24.11 | 24.45 | 2,237,540 | +0.34(+1.43%) |
Mar 15, 2017 | 24.26 | 24.28 | 23.80 | 24.11 | 2,780,523 | -0.13(-0.54%) |
Mar 14, 2017 | 24.59 | 24.71 | 24.17 | 24.24 | 1,998,532 | -0.45(-1.81%) |
Mar 13, 2017 | 24.60 | 24.86 | 24.58 | 24.68 | 1,900,538 | +0.12(+0.49%) |
Mar 10, 2017 | 24.56 | 24.85 | 24.33 | 24.56 | 1,950,392 | +0.14(+0.57%) |
Mar 09, 2017 | 24.51 | 24.75 | 24.36 | 24.42 | 1,406,661 | -0.17(-0.68%) |
Mar 08, 2017 | 24.28 | 24.70 | 24.28 | 24.59 | 1,992,621 | +0.34(+1.42%) |
Mar 07, 2017 | 24.53 | 24.58 | 24.24 | 24.25 | 3,452,107 | -0.28(-1.14%) |
Mar 06, 2017 | 24.80 | 24.83 | 24.39 | 24.53 | 3,176,519 | -0.19(-0.75%) |
Mar 03, 2017 | 24.56 | 24.93 | 24.56 | 24.71 | 1,650,353 | +0.09(+0.38%) |
Mar 02, 2017 | 24.53 | 24.69 | 24.40 | 24.62 | 2,530,419 | -0.08(-0.34%) |
Mar 01, 2017 | 24.98 | 25.03 | 24.68 | 24.70 | 2,739,540 | -0.08(-0.34%) |
Feb 28, 2017 | 25.23 | 25.30 | 24.66 | 24.79 | 6,909,474 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.34 | 24.54 | 25.17 | 3,109,205 | +0.01(+0.04%) |
Feb 24, 2017 | 25.09 | 25.54 | 24.99 | 25.16 | 2,120,631 | +0.21(+0.82%) |
Feb 23, 2017 | 25.04 | 25.25 | 24.77 | 24.95 | 2,894,696 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.26 | 24.70 | 24.95 | 2,874,773 | +0.02(+0.07%) |
Feb 21, 2017 | 25.08 | 25.10 | 24.69 | 24.94 | 1,982,793 | +0.17(+0.68%) |
Feb 17, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.93 | 25.25 | 24.84 | 25.03 | 1,936,667 | +0.19(+0.75%) |
Feb 15, 2017 | 24.82 | 24.87 | 24.45 | 24.84 | 2,356,662 | +0.02(+0.07%) |
Feb 14, 2017 | 25.45 | 25.57 | 24.72 | 24.82 | 2,762,406 | -0.59(-2.31%) |
Feb 13, 2017 | 24.81 | 25.92 | 24.63 | 25.41 | 4,085,941 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.53 | 24.76 | 3,738,752 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,855,040 | -0.16(-0.63%) |
Feb 08, 2017 | 26.33 | 26.33 | 24.84 | 25.29 | 3,860,763 | -0.90(-3.45%) |
Feb 07, 2017 | 26.85 | 27.14 | 25.99 | 26.19 | 3,808,727 | -0.64(-2.40%) |
Feb 06, 2017 | 26.73 | 27.36 | 26.55 | 26.84 | 2,751,631 | +0.34(+1.27%) |
Feb 03, 2017 | 26.45 | 26.62 | 26.21 | 26.50 | 2,160,796 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.48 | 26.56 | 2,241,723 | +0.87(+3.37%) |