Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.20 | 35.46 | 33.36 | 33.68 | 5,331,703 | -2.50(-6.90%) |
Jan 30, 2018 | 36.79 | 36.86 | 35.76 | 36.17 | 9,855,539 | +2.39(+7.07%) |
Jan 29, 2018 | 34.03 | 34.29 | 33.78 | 33.78 | 1,034,595 | -0.44(-1.27%) |
Jan 26, 2018 | 33.84 | 34.42 | 33.84 | 34.22 | 1,364,678 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.09 | 33.68 | 33.76 | 971,311 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.19 | 33.59 | 33.92 | 1,172,933 | +0.26(+0.79%) |
Jan 23, 2018 | 33.69 | 33.78 | 33.38 | 33.65 | 1,463,360 | -0.17(-0.51%) |
Jan 22, 2018 | 33.98 | 33.98 | 33.70 | 33.82 | 1,275,270 | -0.16(-0.46%) |
Jan 19, 2018 | 33.89 | 34.09 | 33.86 | 33.98 | 572,107 | +0.05(+0.14%) |
Jan 18, 2018 | 33.91 | 34.03 | 33.79 | 33.93 | 795,324 | -0.01(-0.02%) |
Jan 17, 2018 | 33.90 | 34.17 | 33.81 | 33.94 | 894,189 | +0.06(+0.18%) |
Jan 16, 2018 | 33.91 | 34.06 | 33.87 | 33.88 | 705,334 | -0.02(-0.05%) |
Jan 12, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.96 | 33.99 | 33.64 | 33.70 | 889,348 | -0.30(-0.87%) |
Jan 10, 2018 | 34.17 | 34.29 | 33.87 | 33.99 | 1,041,170 | -0.25(-0.73%) |
Jan 09, 2018 | 34.26 | 34.53 | 34.18 | 34.24 | 678,200 | +0.01(+0.02%) |
Jan 08, 2018 | 34.32 | 34.38 | 34.12 | 34.24 | 801,809 | -0.16(-0.47%) |
Jan 05, 2018 | 34.38 | 34.64 | 34.37 | 34.40 | 813,213 | +0.16(+0.48%) |
Jan 04, 2018 | 34.10 | 34.27 | 33.99 | 34.24 | 1,176,621 | +0.20(+0.59%) |
Jan 03, 2018 | 34.08 | 34.10 | 33.85 | 34.03 | 570,928 | +0.01(+0.02%) |
Jan 02, 2018 | 33.98 | 34.06 | 33.80 | 34.03 | 1,075,243 | +0.13(+0.39%) |
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.85 | 33.92 | 33.54 | 33.85 | 1,106,712 | +0.06(+0.18%) |
Dec 27, 2017 | 33.69 | 33.88 | 33.64 | 33.79 | 651,324 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.47 | 33.52 | 320,388 | -0.24(-0.71%) |
Dec 22, 2017 | 33.74 | 33.81 | 33.54 | 33.76 | 775,859 | +0.02(+0.07%) |
Dec 21, 2017 | 33.99 | 34.17 | 33.72 | 33.74 | 924,613 | -0.14(-0.41%) |
Dec 20, 2017 | 33.89 | 33.93 | 33.77 | 33.88 | 1,159,610 | +0.09(+0.25%) |
Dec 19, 2017 | 33.92 | 33.98 | 33.58 | 33.79 | 1,410,601 | -0.21(-0.62%) |
Dec 18, 2017 | 34.39 | 34.62 | 34.00 | 34.00 | 874,251 | -0.37(-1.06%) |
Dec 15, 2017 | 34.51 | 34.73 | 34.29 | 34.37 | 1,039,678 | -0.14(-0.41%) |
Dec 14, 2017 | 34.38 | 34.76 | 34.26 | 34.51 | 972,038 | +0.16(+0.48%) |
Dec 13, 2017 | 34.44 | 34.61 | 34.34 | 34.34 | 1,154,304 | -0.09(-0.25%) |
Dec 12, 2017 | 34.48 | 34.50 | 34.31 | 34.43 | 655,942 | -0.05(-0.16%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.31 | 34.48 | 593,978 | +0.07(+0.20%) |
Dec 08, 2017 | 34.32 | 34.45 | 34.11 | 34.41 | 768,412 | +0.20(+0.59%) |
Dec 07, 2017 | 34.18 | 34.52 | 34.17 | 34.21 | 994,174 | -0.02(-0.07%) |
Dec 06, 2017 | 34.35 | 34.54 | 34.23 | 34.24 | 678,971 | -0.15(-0.43%) |
Dec 05, 2017 | 34.64 | 34.70 | 34.36 | 34.38 | 1,384,727 | -0.05(-0.14%) |
Dec 04, 2017 | 34.73 | 34.75 | 34.42 | 34.43 | 1,484,626 | -0.20(-0.58%) |
Dec 01, 2017 | 34.54 | 34.70 | 34.38 | 34.63 | 1,043,581 | +0.37(+1.07%) |
Nov 30, 2017 | 34.47 | 34.54 | 34.19 | 34.27 | 1,157,267 | -0.19(-0.54%) |
Nov 29, 2017 | 34.69 | 34.75 | 34.40 | 34.45 | 836,526 | -0.23(-0.67%) |
Nov 28, 2017 | 34.54 | 34.79 | 34.45 | 34.69 | 802,278 | +0.24(+0.70%) |
Nov 27, 2017 | 34.51 | 34.62 | 34.39 | 34.45 | 824,753 | +0.04(+0.11%) |
Nov 24, 2017 | 34.65 | 34.66 | 34.35 | 34.41 | 432,718 | +0.13(+0.39%) |
Nov 22, 2017 | 34.17 | 34.34 | 34.03 | 34.27 | 1,172,382 | +0.08(+0.23%) |
Nov 21, 2017 | 34.17 | 34.38 | 34.08 | 34.20 | 1,004,307 | +0.09(+0.25%) |
Nov 20, 2017 | 34.14 | 34.27 | 34.05 | 34.11 | 1,021,549 | -0.05(-0.14%) |
Nov 17, 2017 | 34.15 | 34.21 | 33.95 | 34.16 | 874,969 | -0.09(-0.27%) |
Nov 16, 2017 | 34.31 | 34.35 | 34.19 | 34.25 | 620,409 | +0.07(+0.20%) |
Nov 15, 2017 | 34.11 | 34.31 | 34.10 | 34.18 | 812,782 | +0.29(+0.86%) |
Nov 14, 2017 | 33.77 | 34.03 | 33.77 | 33.89 | 612,518 | +0.07(+0.20%) |
Nov 13, 2017 | 33.91 | 33.95 | 33.74 | 33.82 | 507,989 | -0.17(-0.49%) |
Nov 10, 2017 | 34.10 | 34.18 | 33.96 | 33.99 | 622,551 | -0.08(-0.25%) |
Nov 09, 2017 | 33.65 | 34.12 | 33.63 | 34.07 | 808,208 | +0.26(+0.77%) |
Nov 08, 2017 | 33.88 | 33.97 | 33.56 | 33.81 | 1,064,433 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.26 | 33.93 | 34.00 | 686,088 | -0.11(-0.34%) |
Nov 06, 2017 | 34.04 | 34.13 | 33.94 | 34.11 | 1,272,445 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.91 | 34.05 | 1,279,472 | +0.09(+0.27%) |
Nov 02, 2017 | 33.92 | 34.00 | 33.68 | 33.96 | 1,754,755 | +0.18(+0.52%) |
Nov 01, 2017 | 34.75 | 34.75 | 33.15 | 33.78 | 3,156,938 | -1.99(-5.57%) |
Oct 31, 2017 | 35.92 | 36.09 | 35.75 | 35.78 | 911,014 | -0.14(-0.38%) |
Oct 30, 2017 | 35.83 | 36.06 | 35.83 | 35.91 | 819,416 | +0.00(+0.00%) |
Oct 27, 2017 | 36.11 | 36.11 | 35.77 | 35.91 | 660,207 | -0.26(-0.72%) |
Oct 26, 2017 | 36.12 | 36.29 | 36.11 | 36.17 | 393,337 | +0.08(+0.23%) |
Oct 25, 2017 | 36.32 | 36.39 | 35.89 | 36.09 | 530,366 | -0.18(-0.51%) |
Oct 24, 2017 | 36.30 | 36.48 | 36.24 | 36.27 | 526,755 | -0.04(-0.11%) |
Oct 23, 2017 | 36.46 | 36.62 | 36.30 | 36.31 | 723,427 | -0.10(-0.27%) |
Oct 20, 2017 | 36.56 | 36.63 | 36.32 | 36.41 | 525,131 | -0.15(-0.42%) |
Oct 19, 2017 | 36.26 | 36.61 | 36.23 | 36.56 | 630,001 | +0.21(+0.59%) |
Oct 18, 2017 | 36.72 | 36.78 | 36.26 | 36.35 | 1,130,476 | -0.36(-0.98%) |
Oct 17, 2017 | 36.40 | 37.13 | 36.40 | 36.71 | 2,101,805 | +0.60(+1.65%) |
Oct 16, 2017 | 35.64 | 36.15 | 35.64 | 36.11 | 1,087,617 | +0.36(+1.00%) |
Oct 13, 2017 | 35.49 | 35.85 | 35.49 | 35.75 | 989,414 | +0.29(+0.82%) |
Oct 12, 2017 | 35.35 | 35.52 | 35.32 | 35.46 | 1,480,454 | +0.08(+0.24%) |
Oct 11, 2017 | 35.26 | 35.41 | 35.17 | 35.38 | 1,859,080 | +0.20(+0.56%) |
Oct 10, 2017 | 35.26 | 35.35 | 35.17 | 35.18 | 2,374,537 | +0.19(+0.55%) |
Oct 09, 2017 | 35.14 | 35.17 | 34.95 | 34.99 | 769,225 | -0.13(-0.37%) |
Oct 06, 2017 | 35.15 | 35.20 | 35.06 | 35.12 | 1,775,749 | -0.02(-0.07%) |
Oct 05, 2017 | 35.29 | 35.49 | 35.10 | 35.14 | 767,328 | -0.31(-0.88%) |
Oct 04, 2017 | 35.23 | 35.49 | 35.20 | 35.46 | 570,431 | +0.24(+0.67%) |
Oct 03, 2017 | 35.03 | 35.22 | 35.00 | 35.22 | 604,479 | +0.14(+0.39%) |
Oct 02, 2017 | 35.10 | 35.30 | 35.02 | 35.08 | 630,720 | +0.04(+0.11%) |
Sep 29, 2017 | 34.84 | 35.13 | 34.84 | 35.04 | 1,027,083 | +0.19(+0.55%) |
Sep 28, 2017 | 35.07 | 35.12 | 34.84 | 34.85 | 578,500 | -0.27(-0.78%) |
Sep 27, 2017 | 34.92 | 35.25 | 34.92 | 35.13 | 875,121 | +0.24(+0.68%) |
Sep 26, 2017 | 35.07 | 35.17 | 34.87 | 34.89 | 539,422 | -0.12(-0.35%) |
Sep 25, 2017 | 35.07 | 35.13 | 34.87 | 35.01 | 789,419 | -0.06(-0.17%) |
Sep 22, 2017 | 34.91 | 35.15 | 34.89 | 35.07 | 800,473 | +0.20(+0.57%) |
Sep 21, 2017 | 34.85 | 34.94 | 34.63 | 34.88 | 1,293,238 | -0.01(-0.02%) |
Sep 20, 2017 | 34.89 | 35.02 | 34.72 | 34.88 | 585,795 | +0.08(+0.22%) |
Sep 19, 2017 | 34.81 | 35.01 | 34.71 | 34.81 | 723,675 | +0.11(+0.33%) |
Sep 18, 2017 | 34.75 | 34.80 | 34.49 | 34.69 | 955,638 | -0.09(-0.26%) |
Sep 15, 2017 | 34.71 | 34.87 | 34.68 | 34.78 | 951,454 | +0.09(+0.26%) |
Sep 14, 2017 | 34.75 | 34.77 | 34.53 | 34.69 | 882,072 | -0.09(-0.26%) |
Sep 13, 2017 | 35.01 | 35.19 | 34.78 | 34.78 | 631,999 | -0.21(-0.59%) |
Sep 12, 2017 | 34.85 | 35.10 | 34.81 | 34.99 | 956,738 | +0.13(+0.37%) |
Sep 11, 2017 | 34.82 | 34.99 | 34.67 | 34.86 | 888,341 | +0.08(+0.24%) |
Sep 08, 2017 | 34.72 | 34.91 | 34.72 | 34.78 | 905,830 | -0.06(-0.18%) |
Sep 07, 2017 | 35.00 | 35.04 | 34.74 | 34.84 | 1,252,879 | +0.04(+0.11%) |
Sep 06, 2017 | 34.68 | 35.40 | 34.62 | 34.80 | 1,648,886 | +0.54(+1.58%) |
Sep 05, 2017 | 34.73 | 34.74 | 34.19 | 34.26 | 1,102,065 | -0.47(-1.36%) |
Sep 01, 2017 | 35.17 | 35.17 | 34.68 | 34.73 | 1,438,864 | -0.17(-0.48%) |
Aug 31, 2017 | 34.76 | 35.04 | 34.69 | 34.90 | 1,242,868 | +0.23(+0.66%) |
Aug 30, 2017 | 34.46 | 34.75 | 34.35 | 34.67 | 941,704 | +0.13(+0.38%) |
Aug 29, 2017 | 34.51 | 34.59 | 34.38 | 34.54 | 995,322 | -0.11(-0.31%) |
Aug 28, 2017 | 35.01 | 35.01 | 34.59 | 34.65 | 1,212,202 | -0.30(-0.85%) |
Aug 25, 2017 | 35.10 | 35.27 | 34.94 | 34.94 | 1,119,779 | -0.07(-0.20%) |
Aug 24, 2017 | 35.23 | 35.23 | 35.01 | 35.01 | 708,906 | -0.10(-0.28%) |
Aug 23, 2017 | 34.91 | 35.23 | 34.91 | 35.11 | 1,181,796 | -0.03(-0.09%) |
Aug 22, 2017 | 35.06 | 35.21 | 34.90 | 35.14 | 1,901,281 | +0.15(+0.44%) |
Aug 21, 2017 | 35.05 | 35.05 | 34.90 | 34.99 | 930,876 | -0.03(-0.09%) |
Aug 18, 2017 | 35.26 | 35.26 | 34.98 | 35.02 | 1,911,413 | -0.07(-0.20%) |
Aug 17, 2017 | 35.37 | 35.39 | 35.07 | 35.09 | 1,331,502 | -0.31(-0.88%) |
Aug 16, 2017 | 35.35 | 35.53 | 35.33 | 35.40 | 919,608 | +0.04(+0.11%) |
Aug 15, 2017 | 35.33 | 35.46 | 35.26 | 35.36 | 1,295,245 | +0.41(+1.18%) |
Aug 14, 2017 | 35.04 | 35.29 | 34.76 | 34.95 | 1,580,008 | +0.05(+0.13%) |
Aug 11, 2017 | 34.85 | 35.09 | 34.74 | 34.91 | 2,025,356 | +0.00(+0.00%) |
Aug 10, 2017 | 35.24 | 35.24 | 34.85 | 34.91 | 1,617,904 | -0.37(-1.04%) |
Aug 09, 2017 | 35.12 | 35.35 | 35.04 | 35.27 | 1,584,587 | -0.04(-0.11%) |
Aug 08, 2017 | 35.42 | 35.48 | 35.28 | 35.31 | 1,112,913 | -0.20(-0.55%) |
Aug 07, 2017 | 35.45 | 35.61 | 35.36 | 35.51 | 1,163,957 | -0.02(-0.04%) |
Aug 04, 2017 | 35.73 | 35.78 | 35.42 | 35.52 | 1,306,926 | -0.14(-0.40%) |
Aug 03, 2017 | 35.75 | 35.85 | 35.55 | 35.66 | 1,878,582 | -0.02(-0.06%) |
Aug 02, 2017 | 35.94 | 36.00 | 35.60 | 35.69 | 2,061,246 | -0.33(-0.92%) |
Aug 01, 2017 | 35.17 | 36.48 | 35.12 | 36.02 | 3,195,968 | +1.55(+4.51%) |
Jul 31, 2017 | 34.67 | 34.75 | 34.44 | 34.46 | 1,908,546 | -0.13(-0.37%) |
Jul 28, 2017 | 34.56 | 34.65 | 34.41 | 34.59 | 1,142,404 | +0.14(+0.39%) |
Jul 27, 2017 | 34.55 | 34.61 | 34.24 | 34.46 | 1,542,195 | -0.05(-0.15%) |
Jul 26, 2017 | 34.37 | 34.68 | 34.29 | 34.51 | 2,422,022 | +0.15(+0.44%) |
Jul 25, 2017 | 34.57 | 34.58 | 34.33 | 34.36 | 835,200 | -0.16(-0.46%) |
Jul 24, 2017 | 34.52 | 34.57 | 34.35 | 34.52 | 1,110,711 | +0.04(+0.11%) |
Jul 21, 2017 | 34.46 | 34.52 | 34.33 | 34.48 | 1,223,684 | +0.02(+0.07%) |
Jul 20, 2017 | 34.48 | 34.56 | 34.41 | 34.46 | 1,139,198 | -0.02(-0.07%) |
Jul 19, 2017 | 34.80 | 34.81 | 34.43 | 34.48 | 883,757 | -0.14(-0.39%) |
Jul 18, 2017 | 34.63 | 34.68 | 34.47 | 34.61 | 1,967,727 | +0.12(+0.35%) |
Jul 17, 2017 | 34.55 | 34.65 | 34.41 | 34.49 | 1,221,225 | -0.11(-0.33%) |
Jul 14, 2017 | 34.49 | 34.65 | 34.42 | 34.61 | 1,929,692 | +0.20(+0.59%) |
Jul 13, 2017 | 34.61 | 34.64 | 34.35 | 34.40 | 1,092,021 | -0.21(-0.61%) |
Jul 12, 2017 | 34.49 | 34.83 | 34.37 | 34.61 | 2,561,777 | +0.27(+0.79%) |
Jul 11, 2017 | 34.28 | 34.35 | 34.09 | 34.34 | 1,374,685 | +0.07(+0.20%) |
Jul 10, 2017 | 34.44 | 34.47 | 34.27 | 34.28 | 1,274,142 | -0.14(-0.39%) |
Jul 07, 2017 | 34.58 | 34.61 | 34.31 | 34.41 | 1,227,454 | +0.00(+0.00%) |
Jul 06, 2017 | 34.65 | 34.72 | 34.38 | 34.41 | 1,586,231 | -0.36(-1.04%) |
Jul 05, 2017 | 34.82 | 34.84 | 34.53 | 34.77 | 1,444,034 | +0.02(+0.04%) |
Jul 03, 2017 | 34.76 | 34.96 | 34.75 | 34.76 | 701,102 | -0.01(-0.02%) |
Jun 30, 2017 | 34.92 | 35.00 | 34.75 | 34.76 | 1,808,347 | -0.11(-0.32%) |
Jun 29, 2017 | 35.11 | 35.11 | 34.73 | 34.88 | 2,179,535 | -0.28(-0.79%) |
Jun 28, 2017 | 35.10 | 35.33 | 35.07 | 35.15 | 2,725,164 | +0.27(+0.77%) |
Jun 27, 2017 | 34.85 | 35.01 | 34.73 | 34.88 | 2,943,985 | +0.05(+0.15%) |
Jun 26, 2017 | 35.12 | 35.28 | 34.74 | 34.83 | 2,021,471 | -0.11(-0.32%) |
Jun 23, 2017 | 34.64 | 35.17 | 34.64 | 34.94 | 24,986,598 | +0.12(+0.35%) |
Jun 22, 2017 | 34.71 | 34.89 | 34.64 | 34.82 | 1,687,044 | +0.26(+0.74%) |
Jun 21, 2017 | 34.49 | 34.67 | 34.33 | 34.57 | 1,585,281 | +0.06(+0.17%) |
Jun 20, 2017 | 35.04 | 35.06 | 34.51 | 34.51 | 1,364,339 | -0.56(-1.58%) |
Jun 19, 2017 | 34.78 | 35.12 | 34.41 | 35.06 | 2,798,574 | +0.68(+1.99%) |
Jun 16, 2017 | 34.72 | 34.72 | 34.16 | 34.38 | 2,308,470 | -0.21(-0.61%) |
Jun 15, 2017 | 33.78 | 34.87 | 33.65 | 34.59 | 3,758,554 | +1.10(+3.30%) |
Jun 14, 2017 | 33.42 | 33.73 | 33.42 | 33.49 | 1,306,847 | +0.08(+0.25%) |
Jun 13, 2017 | 33.49 | 33.65 | 33.37 | 33.40 | 1,780,826 | +0.12(+0.36%) |
Jun 12, 2017 | 33.01 | 33.37 | 32.93 | 33.28 | 1,820,418 | +0.28(+0.84%) |
Jun 09, 2017 | 32.89 | 33.04 | 32.86 | 33.01 | 1,148,965 | +0.16(+0.48%) |
Jun 08, 2017 | 32.78 | 32.88 | 32.60 | 32.85 | 1,627,858 | +0.10(+0.30%) |
Jun 07, 2017 | 32.94 | 33.04 | 32.72 | 32.75 | 902,567 | -0.19(-0.57%) |
Jun 06, 2017 | 32.90 | 32.97 | 32.80 | 32.94 | 1,160,027 | +0.06(+0.18%) |
Jun 05, 2017 | 33.16 | 33.22 | 32.86 | 32.88 | 1,348,252 | -0.30(-0.91%) |
Jun 02, 2017 | 33.03 | 33.32 | 33.01 | 33.18 | 2,274,577 | +0.25(+0.75%) |
Jun 01, 2017 | 32.73 | 33.04 | 32.73 | 32.93 | 1,397,841 | +0.14(+0.44%) |
May 31, 2017 | 32.99 | 32.99 | 32.64 | 32.79 | 1,361,741 | -0.11(-0.34%) |
May 30, 2017 | 32.75 | 32.97 | 32.71 | 32.90 | 1,090,330 | +0.01(+0.05%) |
May 26, 2017 | 33.34 | 33.34 | 32.82 | 32.89 | 1,204,740 | -0.37(-1.11%) |
May 25, 2017 | 32.95 | 33.45 | 32.89 | 33.25 | 1,638,678 | +0.50(+1.54%) |
May 24, 2017 | 32.34 | 32.77 | 32.34 | 32.75 | 1,398,740 | +0.39(+1.21%) |
May 23, 2017 | 32.66 | 32.68 | 32.31 | 32.36 | 886,165 | -0.17(-0.51%) |
May 22, 2017 | 32.58 | 32.78 | 32.49 | 32.53 | 953,729 | +0.04(+0.12%) |
May 19, 2017 | 32.43 | 32.50 | 32.34 | 32.49 | 983,940 | +0.11(+0.32%) |
May 18, 2017 | 32.36 | 32.67 | 32.16 | 32.38 | 2,141,124 | +0.04(+0.12%) |
May 17, 2017 | 32.60 | 32.74 | 32.34 | 32.34 | 2,209,116 | -0.47(-1.44%) |
May 16, 2017 | 33.14 | 33.31 | 32.78 | 32.82 | 1,230,190 | +0.11(+0.33%) |
May 15, 2017 | 32.68 | 32.85 | 32.64 | 32.71 | 852,831 | +0.27(+0.84%) |
May 12, 2017 | 32.36 | 32.62 | 32.36 | 32.44 | 973,060 | -0.02(-0.07%) |
May 11, 2017 | 32.40 | 32.56 | 32.31 | 32.46 | 1,006,248 | -0.13(-0.38%) |
May 10, 2017 | 32.56 | 32.64 | 32.44 | 32.59 | 1,031,204 | +0.02(+0.07%) |
May 09, 2017 | 32.76 | 32.87 | 32.50 | 32.56 | 1,366,489 | -0.32(-0.96%) |
May 08, 2017 | 33.05 | 33.11 | 32.79 | 32.88 | 1,041,275 | -0.17(-0.51%) |
May 05, 2017 | 32.61 | 33.08 | 32.59 | 33.05 | 1,219,975 | +0.50(+1.54%) |
May 04, 2017 | 32.79 | 32.92 | 32.42 | 32.55 | 1,552,079 | -0.11(-0.34%) |
May 03, 2017 | 32.74 | 32.84 | 32.57 | 32.66 | 1,361,246 | -0.19(-0.58%) |
May 02, 2017 | 32.56 | 32.88 | 32.42 | 32.85 | 2,067,488 | +0.29(+0.88%) |
May 01, 2017 | 33.20 | 33.21 | 32.56 | 32.56 | 2,468,227 | -0.93(-2.77%) |
Apr 28, 2017 | 33.03 | 33.91 | 32.94 | 33.49 | 3,658,573 | +1.19(+3.70%) |
Apr 27, 2017 | 31.82 | 32.35 | 31.77 | 32.30 | 2,346,608 | +0.57(+1.79%) |
Apr 26, 2017 | 31.66 | 31.73 | 31.50 | 31.73 | 1,168,389 | +0.08(+0.26%) |
Apr 25, 2017 | 31.64 | 31.82 | 31.52 | 31.65 | 1,383,259 | -0.10(-0.33%) |
Apr 24, 2017 | 31.70 | 31.91 | 31.68 | 31.75 | 1,072,499 | +0.32(+1.03%) |
Apr 21, 2017 | 31.41 | 31.55 | 31.31 | 31.43 | 1,270,741 | -0.08(-0.26%) |
Apr 20, 2017 | 31.53 | 31.94 | 31.46 | 31.51 | 2,930,387 | -0.45(-1.41%) |
Apr 19, 2017 | 31.98 | 32.06 | 31.83 | 31.96 | 1,009,087 | +0.04(+0.14%) |
Apr 18, 2017 | 31.65 | 31.94 | 31.63 | 31.91 | 1,123,698 | +0.07(+0.21%) |
Apr 17, 2017 | 31.50 | 31.90 | 31.50 | 31.85 | 1,220,959 | +0.43(+1.38%) |
Apr 13, 2017 | 31.66 | 31.81 | 31.41 | 31.41 | 1,279,611 | -0.27(-0.84%) |
Apr 12, 2017 | 31.46 | 31.71 | 31.42 | 31.68 | 1,267,115 | +0.04(+0.12%) |
Apr 11, 2017 | 31.71 | 31.77 | 31.38 | 31.64 | 1,249,250 | -0.11(-0.35%) |
Apr 10, 2017 | 31.76 | 31.83 | 31.62 | 31.75 | 1,026,662 | +0.02(+0.07%) |
Apr 07, 2017 | 31.68 | 31.76 | 31.52 | 31.73 | 937,001 | +0.10(+0.33%) |
Apr 06, 2017 | 31.64 | 31.84 | 31.57 | 31.63 | 1,200,493 | -0.02(-0.07%) |
Apr 05, 2017 | 31.77 | 31.92 | 31.60 | 31.65 | 1,466,014 | +0.04(+0.12%) |
Apr 04, 2017 | 31.61 | 31.82 | 31.56 | 31.61 | 2,460,546 | -0.18(-0.56%) |
Apr 03, 2017 | 31.77 | 31.89 | 31.46 | 31.79 | 2,274,604 | -0.08(-0.25%) |
Mar 31, 2017 | 31.90 | 32.00 | 31.79 | 31.87 | 1,476,531 | -0.17(-0.53%) |
Mar 30, 2017 | 32.04 | 32.18 | 31.91 | 32.04 | 1,263,212 | +0.02(+0.07%) |
Mar 29, 2017 | 32.12 | 32.17 | 31.83 | 32.02 | 1,834,243 | -0.17(-0.53%) |
Mar 28, 2017 | 32.10 | 32.32 | 32.03 | 32.19 | 1,492,255 | +0.07(+0.23%) |
Mar 27, 2017 | 32.09 | 32.22 | 31.94 | 32.11 | 950,253 | -0.14(-0.43%) |
Mar 24, 2017 | 32.15 | 32.60 | 32.15 | 32.25 | 1,938,652 | +0.09(+0.28%) |
Mar 23, 2017 | 32.00 | 32.23 | 31.94 | 32.16 | 1,355,168 | +0.17(+0.53%) |
Mar 22, 2017 | 31.72 | 32.04 | 31.66 | 32.00 | 1,409,421 | +0.17(+0.53%) |
Mar 21, 2017 | 31.96 | 32.35 | 31.77 | 31.83 | 1,604,376 | +0.04(+0.14%) |
Mar 20, 2017 | 31.91 | 32.16 | 31.76 | 31.78 | 1,061,571 | -0.26(-0.81%) |
Mar 17, 2017 | 32.38 | 32.54 | 31.89 | 32.04 | 1,612,889 | -0.24(-0.75%) |
Mar 16, 2017 | 32.27 | 32.48 | 32.19 | 32.28 | 1,206,030 | +0.08(+0.25%) |
Mar 15, 2017 | 31.80 | 32.25 | 31.80 | 32.20 | 1,148,867 | +0.44(+1.39%) |
Mar 14, 2017 | 31.86 | 32.02 | 31.73 | 31.76 | 980,843 | -0.17(-0.53%) |
Mar 13, 2017 | 31.83 | 32.07 | 31.83 | 31.93 | 1,022,466 | +0.09(+0.28%) |
Mar 10, 2017 | 31.90 | 32.00 | 31.71 | 31.84 | 1,258,633 | +0.20(+0.63%) |
Mar 09, 2017 | 31.55 | 31.84 | 31.49 | 31.64 | 1,214,025 | +0.08(+0.26%) |
Mar 08, 2017 | 31.68 | 31.91 | 31.55 | 31.56 | 1,832,385 | -0.07(-0.21%) |
Mar 07, 2017 | 31.43 | 31.79 | 31.35 | 31.63 | 1,503,449 | +0.13(+0.40%) |
Mar 06, 2017 | 31.55 | 31.71 | 31.40 | 31.50 | 1,700,724 | -0.11(-0.35%) |
Mar 03, 2017 | 31.66 | 31.69 | 31.46 | 31.61 | 1,990,748 | -0.08(-0.26%) |
Mar 02, 2017 | 31.15 | 31.83 | 31.15 | 31.69 | 3,710,425 | +0.43(+1.39%) |
Mar 01, 2017 | 31.36 | 31.36 | 31.13 | 31.26 | 9,297,165 | +0.07(+0.24%) |
Feb 28, 2017 | 31.38 | 31.45 | 31.16 | 31.18 | 2,646,763 | -0.23(-0.73%) |
Feb 27, 2017 | 31.50 | 31.50 | 31.29 | 31.41 | 4,097,148 | -0.07(-0.21%) |
Feb 24, 2017 | 31.48 | 31.60 | 31.16 | 31.48 | 4,259,066 | -0.21(-0.67%) |
Feb 23, 2017 | 31.79 | 32.05 | 31.51 | 31.69 | 4,534,848 | -0.06(-0.19%) |
Feb 22, 2017 | 32.05 | 32.34 | 31.55 | 31.75 | 10,075,573 | -0.97(-2.95%) |
Feb 21, 2017 | 32.84 | 32.94 | 32.57 | 32.72 | 1,233,262 | +0.17(+0.54%) |
Feb 17, 2017 | 32.54 | 32.54 | 32.54 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.59 | 32.59 | 32.41 | 32.51 | 716,080 | +0.00(+0.00%) |
Feb 15, 2017 | 32.40 | 32.63 | 32.40 | 32.51 | 956,772 | +0.02(+0.07%) |
Feb 14, 2017 | 32.44 | 32.63 | 32.37 | 32.49 | 972,053 | +0.02(+0.07%) |
Feb 13, 2017 | 32.14 | 32.54 | 32.14 | 32.46 | 1,195,261 | +0.41(+1.29%) |
Feb 10, 2017 | 31.49 | 32.10 | 31.46 | 32.05 | 1,919,856 | +0.74(+2.36%) |
Feb 09, 2017 | 31.86 | 31.86 | 31.01 | 31.31 | 2,906,538 | -1.04(-3.22%) |
Feb 08, 2017 | 32.27 | 32.45 | 31.93 | 32.35 | 1,302,922 | +0.09(+0.27%) |
Feb 07, 2017 | 32.24 | 32.42 | 32.14 | 32.27 | 1,161,081 | +0.00(+0.00%) |
Feb 06, 2017 | 32.47 | 32.47 | 32.17 | 32.27 | 719,058 | -0.33(-1.02%) |
Feb 03, 2017 | 32.63 | 32.67 | 32.41 | 32.60 | 778,902 | +0.15(+0.47%) |
Feb 02, 2017 | 32.25 | 32.49 | 32.22 | 32.45 | 718,307 | +0.18(+0.56%) |