Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.24 | 45.35 | 44.58 | 44.90 | 6,841,894 | -0.96(-2.09%) |
Jan 30, 2018 | 46.01 | 46.48 | 45.86 | 45.86 | 3,404,517 | -0.63(-1.35%) |
Jan 29, 2018 | 47.81 | 47.81 | 46.39 | 46.48 | 5,268,279 | +0.24(+0.51%) |
Jan 26, 2018 | 45.39 | 47.66 | 45.18 | 46.25 | 4,385,193 | +0.96(+2.13%) |
Jan 25, 2018 | 45.60 | 45.76 | 45.15 | 45.28 | 2,239,123 | -0.19(-0.41%) |
Jan 24, 2018 | 45.44 | 45.93 | 45.29 | 45.47 | 2,487,138 | +0.24(+0.54%) |
Jan 23, 2018 | 45.10 | 45.41 | 44.99 | 45.23 | 2,374,851 | -0.10(-0.22%) |
Jan 22, 2018 | 45.23 | 45.38 | 44.83 | 45.33 | 2,762,946 | -0.03(-0.06%) |
Jan 19, 2018 | 44.92 | 45.50 | 44.86 | 45.36 | 4,376,860 | +0.63(+1.41%) |
Jan 18, 2018 | 43.74 | 44.87 | 43.68 | 44.73 | 6,171,995 | +0.81(+1.84%) |
Jan 17, 2018 | 43.99 | 44.13 | 43.80 | 43.92 | 2,166,253 | +0.19(+0.42%) |
Jan 16, 2018 | 44.36 | 44.46 | 43.48 | 43.73 | 2,577,350 | -0.74(-1.65%) |
Jan 12, 2018 | 44.47 | 44.47 | 44.47 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 44.33 | 44.45 | 44.06 | 44.45 | 1,734,059 | +0.44(+0.99%) |
Jan 10, 2018 | 44.26 | 43.77 | 44.01 | 1,878,765 | +0.09(+0.21%) | |
Jan 09, 2018 | 44.42 | 44.55 | 43.81 | 43.92 | 3,478,302 | -0.46(-1.03%) |
Jan 08, 2018 | 44.14 | 44.60 | 44.03 | 44.38 | 3,436,436 | +0.31(+0.70%) |
Jan 05, 2018 | 44.19 | 44.21 | 43.90 | 44.07 | 2,425,019 | +0.09(+0.19%) |
Jan 04, 2018 | 43.48 | 44.20 | 43.38 | 43.98 | 3,587,312 | +0.73(+1.68%) |
Jan 03, 2018 | 42.82 | 43.45 | 42.71 | 43.26 | 3,826,965 | +0.56(+1.32%) |
Jan 02, 2018 | 41.93 | 42.74 | 41.61 | 42.69 | 4,448,754 | +1.31(+3.16%) |
Dec 29, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.22 | 41.31 | 40.89 | 41.31 | 1,418,575 | +0.13(+0.31%) |
Dec 27, 2017 | 41.19 | 41.38 | 41.05 | 41.18 | 1,285,117 | +0.11(+0.28%) |
Dec 26, 2017 | 41.45 | 41.61 | 41.00 | 41.06 | 1,824,611 | -0.35(-0.85%) |
Dec 22, 2017 | 41.06 | 41.53 | 41.00 | 41.41 | 1,721,817 | +0.36(+0.87%) |
Dec 21, 2017 | 41.44 | 41.50 | 41.02 | 41.06 | 2,043,755 | -0.35(-0.85%) |
Dec 20, 2017 | 41.46 | 41.56 | 41.31 | 41.41 | 2,575,110 | +0.15(+0.36%) |
Dec 19, 2017 | 41.06 | 41.58 | 41.04 | 41.26 | 4,341,300 | +0.25(+0.61%) |
Dec 18, 2017 | 40.45 | 41.12 | 40.39 | 41.01 | 4,064,862 | +0.83(+2.06%) |
Dec 15, 2017 | 39.83 | 40.33 | 39.83 | 40.18 | 6,817,235 | +0.76(+1.94%) |
Dec 14, 2017 | 40.34 | 40.52 | 39.41 | 39.41 | 3,126,525 | -0.93(-2.30%) |
Dec 13, 2017 | 40.48 | 40.86 | 40.33 | 40.34 | 2,229,374 | -0.11(-0.27%) |
Dec 12, 2017 | 40.45 | 41.00 | 40.38 | 40.45 | 3,615,513 | -0.49(-1.20%) |
Dec 11, 2017 | 40.61 | 41.02 | 40.46 | 40.94 | 3,686,874 | +0.29(+0.72%) |
Dec 08, 2017 | 40.66 | 40.88 | 40.47 | 40.65 | 1,822,628 | +0.08(+0.19%) |
Dec 07, 2017 | 40.53 | 40.78 | 40.39 | 40.57 | 1,679,699 | +0.00(+0.00%) |
Dec 06, 2017 | 40.68 | 40.89 | 40.49 | 40.57 | 1,929,362 | -0.09(-0.21%) |
Dec 05, 2017 | 40.68 | 40.96 | 40.30 | 40.66 | 3,214,255 | +0.03(+0.07%) |
Dec 04, 2017 | 40.00 | 40.91 | 39.80 | 40.63 | 3,443,448 | +0.89(+2.25%) |
Dec 01, 2017 | 40.38 | 40.39 | 39.33 | 39.73 | 3,931,753 | -0.70(-1.73%) |
Nov 30, 2017 | 39.66 | 40.66 | 39.56 | 40.43 | 3,979,250 | +0.78(+1.96%) |
Nov 29, 2017 | 39.67 | 39.83 | 39.28 | 39.66 | 3,244,472 | -0.04(-0.11%) |
Nov 28, 2017 | 39.53 | 39.73 | 39.28 | 39.70 | 3,228,524 | +0.39(+0.98%) |
Nov 27, 2017 | 39.22 | 39.43 | 39.02 | 39.31 | 2,241,608 | +0.09(+0.22%) |
Nov 24, 2017 | 39.27 | 39.61 | 39.09 | 39.23 | 793,824 | +0.12(+0.31%) |
Nov 22, 2017 | 39.18 | 39.33 | 39.01 | 39.11 | 1,520,116 | +0.03(+0.07%) |
Nov 21, 2017 | 38.90 | 39.28 | 38.76 | 39.08 | 2,826,204 | +0.40(+1.03%) |
Nov 20, 2017 | 38.57 | 38.78 | 38.48 | 38.68 | 1,685,750 | -0.04(-0.11%) |
Nov 17, 2017 | 38.52 | 38.84 | 38.36 | 38.72 | 1,749,636 | +0.10(+0.26%) |
Nov 16, 2017 | 38.63 | 38.91 | 38.38 | 38.62 | 2,775,907 | +0.13(+0.33%) |
Nov 15, 2017 | 38.55 | 38.90 | 37.93 | 38.49 | 2,577,371 | -0.31(-0.81%) |
Nov 14, 2017 | 38.43 | 38.88 | 38.39 | 38.81 | 2,631,154 | +0.30(+0.77%) |
Nov 13, 2017 | 38.64 | 38.72 | 38.32 | 38.51 | 3,444,037 | -0.33(-0.84%) |
Nov 10, 2017 | 38.76 | 38.90 | 38.46 | 38.84 | 2,521,732 | -0.06(-0.15%) |
Nov 09, 2017 | 38.96 | 39.17 | 38.80 | 38.89 | 2,236,371 | -0.25(-0.63%) |
Nov 08, 2017 | 38.98 | 39.23 | 38.61 | 39.14 | 2,469,496 | +0.02(+0.05%) |
Nov 07, 2017 | 39.37 | 39.53 | 39.02 | 39.12 | 3,187,354 | -0.40(-1.00%) |
Nov 06, 2017 | 40.43 | 40.49 | 39.41 | 39.51 | 3,307,780 | -0.93(-2.29%) |
Nov 03, 2017 | 40.68 | 40.81 | 40.31 | 40.44 | 2,143,220 | -0.27(-0.66%) |
Nov 02, 2017 | 40.97 | 41.38 | 40.63 | 40.71 | 3,106,119 | -0.16(-0.38%) |
Nov 01, 2017 | 40.82 | 41.02 | 40.58 | 40.87 | 2,511,487 | +0.32(+0.79%) |
Oct 31, 2017 | 40.52 | 40.82 | 40.41 | 40.55 | 1,802,473 | +0.06(+0.14%) |
Oct 30, 2017 | 40.80 | 40.95 | 40.33 | 40.49 | 2,006,744 | -0.54(-1.31%) |
Oct 27, 2017 | 41.07 | 41.10 | 39.75 | 41.03 | 3,686,811 | -0.04(-0.09%) |
Oct 26, 2017 | 41.43 | 41.45 | 40.75 | 41.07 | 2,825,116 | +0.01(+0.02%) |
Oct 25, 2017 | 41.71 | 41.74 | 40.73 | 41.06 | 3,458,568 | -0.48(-1.16%) |
Oct 24, 2017 | 41.50 | 41.75 | 41.13 | 41.54 | 2,606,970 | +0.30(+0.72%) |
Oct 23, 2017 | 41.37 | 41.47 | 40.99 | 41.24 | 1,770,558 | +0.03(+0.07%) |
Oct 20, 2017 | 41.04 | 41.24 | 40.81 | 41.21 | 1,668,781 | +0.42(+1.04%) |
Oct 19, 2017 | 40.89 | 40.96 | 40.55 | 40.79 | 1,714,359 | -0.29(-0.71%) |
Oct 18, 2017 | 41.28 | 41.30 | 40.93 | 41.08 | 1,787,787 | -0.08(-0.21%) |
Oct 17, 2017 | 40.85 | 41.20 | 40.85 | 41.16 | 1,941,060 | +0.30(+0.73%) |
Oct 16, 2017 | 40.78 | 40.87 | 40.53 | 40.87 | 1,824,067 | +0.19(+0.47%) |
Oct 13, 2017 | 40.59 | 40.78 | 40.54 | 40.68 | 1,847,319 | +0.16(+0.38%) |
Oct 12, 2017 | 40.56 | 40.75 | 40.45 | 40.52 | 2,367,705 | -0.11(-0.28%) |
Oct 11, 2017 | 40.85 | 41.05 | 40.46 | 40.63 | 2,196,337 | -0.18(-0.43%) |
Oct 10, 2017 | 40.38 | 40.85 | 40.38 | 40.81 | 1,634,764 | +0.43(+1.07%) |
Oct 09, 2017 | 40.66 | 40.67 | 40.32 | 40.38 | 1,854,468 | -0.30(-0.73%) |
Oct 06, 2017 | 40.86 | 41.03 | 40.53 | 40.68 | 1,387,027 | -0.18(-0.45%) |
Oct 05, 2017 | 40.84 | 40.90 | 40.54 | 40.86 | 1,808,370 | -0.05(-0.12%) |
Oct 04, 2017 | 40.70 | 41.02 | 40.53 | 40.91 | 1,934,117 | +0.28(+0.68%) |
Oct 03, 2017 | 40.70 | 40.74 | 40.36 | 40.63 | 1,950,831 | +0.01(+0.02%) |
Oct 02, 2017 | 40.27 | 40.79 | 40.19 | 40.63 | 3,026,272 | +0.40(+0.99%) |
Sep 29, 2017 | 40.19 | 40.38 | 39.96 | 40.23 | 2,028,782 | -0.04(-0.09%) |
Sep 28, 2017 | 40.03 | 40.42 | 40.03 | 40.27 | 2,490,290 | +0.16(+0.39%) |
Sep 27, 2017 | 39.76 | 40.25 | 39.64 | 40.11 | 2,991,314 | +0.53(+1.34%) |
Sep 26, 2017 | 39.54 | 39.76 | 39.37 | 39.58 | 2,501,893 | +0.16(+0.41%) |
Sep 25, 2017 | 39.65 | 39.69 | 39.21 | 39.42 | 3,440,907 | -0.27(-0.68%) |
Sep 22, 2017 | 40.50 | 40.57 | 39.25 | 39.68 | 4,885,783 | -0.88(-2.16%) |
Sep 21, 2017 | 40.96 | 41.13 | 40.47 | 40.56 | 1,867,838 | -0.39(-0.95%) |
Sep 20, 2017 | 40.67 | 41.04 | 40.48 | 40.95 | 2,304,337 | +0.24(+0.59%) |
Sep 19, 2017 | 40.40 | 40.72 | 40.03 | 40.71 | 2,772,263 | +0.32(+0.79%) |
Sep 18, 2017 | 40.01 | 40.46 | 39.95 | 40.39 | 2,838,990 | +0.58(+1.46%) |
Sep 15, 2017 | 39.70 | 40.06 | 39.54 | 39.81 | 3,105,799 | -0.02(-0.05%) |
Sep 14, 2017 | 39.59 | 40.11 | 39.43 | 39.83 | 2,067,019 | +0.08(+0.20%) |
Sep 13, 2017 | 39.64 | 39.93 | 39.11 | 39.76 | 2,775,469 | +0.09(+0.23%) |
Sep 12, 2017 | 40.05 | 40.46 | 39.57 | 39.66 | 2,752,518 | -0.06(-0.14%) |
Sep 11, 2017 | 39.01 | 39.89 | 38.76 | 39.72 | 4,877,858 | +0.93(+2.41%) |
Sep 08, 2017 | 38.71 | 38.98 | 38.59 | 38.79 | 2,047,558 | +0.06(+0.16%) |
Sep 07, 2017 | 38.93 | 38.96 | 38.52 | 38.72 | 1,595,322 | -0.13(-0.35%) |
Sep 06, 2017 | 38.91 | 39.10 | 38.54 | 38.86 | 1,804,780 | +0.06(+0.16%) |
Sep 05, 2017 | 38.69 | 39.01 | 38.49 | 38.79 | 3,032,390 | -0.09(-0.22%) |
Sep 01, 2017 | 38.34 | 38.94 | 38.29 | 38.88 | 2,277,811 | +0.74(+1.93%) |
Aug 31, 2017 | 38.27 | 38.42 | 38.08 | 38.14 | 2,535,550 | +0.01(+0.02%) |
Aug 30, 2017 | 37.73 | 38.18 | 37.53 | 38.13 | 1,623,071 | +0.47(+1.24%) |
Aug 29, 2017 | 37.91 | 38.01 | 37.60 | 37.67 | 2,659,048 | -0.47(-1.23%) |
Aug 28, 2017 | 38.71 | 38.71 | 37.92 | 38.13 | 1,946,166 | -0.52(-1.34%) |
Aug 25, 2017 | 38.33 | 38.86 | 38.15 | 38.65 | 2,846,956 | +0.50(+1.30%) |
Aug 24, 2017 | 37.94 | 38.20 | 37.74 | 38.16 | 2,309,471 | +0.16(+0.41%) |
Aug 23, 2017 | 37.87 | 38.28 | 37.78 | 38.00 | 1,867,434 | -0.06(-0.15%) |
Aug 22, 2017 | 37.76 | 38.06 | 37.66 | 38.06 | 1,628,862 | +0.40(+1.07%) |
Aug 21, 2017 | 38.37 | 38.42 | 37.40 | 37.65 | 3,211,775 | -0.79(-2.04%) |
Aug 18, 2017 | 38.13 | 38.62 | 37.98 | 38.44 | 3,024,998 | +0.25(+0.65%) |
Aug 17, 2017 | 38.42 | 38.78 | 38.17 | 38.19 | 2,991,187 | -0.33(-0.85%) |
Aug 16, 2017 | 38.18 | 38.79 | 38.18 | 38.52 | 3,113,325 | +0.69(+1.82%) |
Aug 15, 2017 | 37.99 | 38.20 | 37.82 | 37.83 | 2,994,126 | -0.15(-0.39%) |
Aug 14, 2017 | 37.74 | 38.16 | 37.60 | 37.98 | 2,939,044 | +0.74(+2.00%) |
Aug 11, 2017 | 36.60 | 37.33 | 36.31 | 37.23 | 2,953,955 | +0.60(+1.63%) |
Aug 10, 2017 | 37.41 | 37.48 | 36.63 | 36.64 | 3,457,992 | -0.84(-2.25%) |
Aug 09, 2017 | 37.72 | 37.89 | 37.24 | 37.48 | 2,637,497 | -0.41(-1.07%) |
Aug 08, 2017 | 38.11 | 38.15 | 37.84 | 37.89 | 2,236,152 | -0.22(-0.57%) |
Aug 07, 2017 | 37.91 | 38.25 | 37.76 | 38.11 | 2,129,903 | +0.26(+0.69%) |
Aug 04, 2017 | 37.84 | 38.12 | 37.71 | 37.85 | 2,348,294 | +0.19(+0.50%) |
Aug 03, 2017 | 38.25 | 38.52 | 37.54 | 37.66 | 4,324,005 | -0.61(-1.60%) |
Aug 02, 2017 | 38.71 | 38.80 | 38.01 | 38.27 | 2,854,696 | -0.56(-1.45%) |
Aug 01, 2017 | 38.85 | 38.99 | 38.47 | 38.83 | 3,779,957 | +0.25(+0.64%) |
Jul 31, 2017 | 38.36 | 38.72 | 38.20 | 38.58 | 4,294,314 | +0.17(+0.44%) |
Jul 28, 2017 | 40.31 | 40.39 | 38.06 | 38.41 | 8,949,946 | -1.93(-4.78%) |
Jul 27, 2017 | 39.22 | 40.36 | 38.56 | 40.34 | 3,891,858 | +0.77(+1.95%) |
Jul 26, 2017 | 39.97 | 39.97 | 39.49 | 39.57 | 2,589,851 | -0.36(-0.90%) |
Jul 25, 2017 | 40.21 | 40.25 | 39.74 | 39.93 | 2,215,216 | +0.11(+0.26%) |
Jul 24, 2017 | 39.74 | 39.96 | 39.60 | 39.82 | 1,757,068 | +0.08(+0.19%) |
Jul 21, 2017 | 39.87 | 39.96 | 39.60 | 39.75 | 3,604,922 | -0.20(-0.49%) |
Jul 20, 2017 | 40.35 | 40.47 | 39.75 | 39.94 | 2,854,715 | -0.41(-1.03%) |
Jul 19, 2017 | 40.46 | 40.64 | 40.33 | 40.36 | 2,472,043 | -0.08(-0.21%) |
Jul 18, 2017 | 40.44 | 40.62 | 40.27 | 40.44 | 2,078,258 | -0.38(-0.93%) |
Jul 17, 2017 | 40.70 | 41.03 | 40.57 | 40.82 | 2,306,323 | +0.01(+0.03%) |
Jul 14, 2017 | 40.79 | 40.94 | 40.67 | 40.81 | 1,556,677 | +0.00(+0.00%) |
Jul 13, 2017 | 40.56 | 41.37 | 40.48 | 40.81 | 4,294,479 | +0.66(+1.64%) |
Jul 12, 2017 | 40.21 | 40.32 | 40.06 | 40.15 | 2,036,893 | +0.12(+0.30%) |
Jul 11, 2017 | 40.22 | 40.31 | 39.92 | 40.03 | 1,688,058 | -0.14(-0.35%) |
Jul 10, 2017 | 39.48 | 40.36 | 39.38 | 40.17 | 2,718,050 | +0.61(+1.54%) |
Jul 07, 2017 | 39.43 | 39.75 | 39.32 | 39.56 | 1,652,551 | +0.17(+0.43%) |
Jul 06, 2017 | 39.68 | 39.74 | 39.33 | 39.39 | 2,101,865 | -0.43(-1.09%) |
Jul 05, 2017 | 39.96 | 40.09 | 39.63 | 39.82 | 2,081,858 | -0.16(-0.40%) |
Jul 03, 2017 | 39.92 | 40.14 | 39.85 | 39.99 | 1,247,955 | +0.26(+0.65%) |
Jun 30, 2017 | 39.23 | 39.92 | 39.22 | 39.73 | 2,321,411 | +0.65(+1.67%) |
Jun 29, 2017 | 39.33 | 39.41 | 38.92 | 39.07 | 2,560,507 | -0.21(-0.54%) |
Jun 28, 2017 | 39.38 | 39.65 | 38.88 | 39.28 | 4,151,832 | -0.14(-0.36%) |
Jun 27, 2017 | 39.91 | 40.17 | 39.42 | 39.42 | 1,765,434 | -0.39(-0.97%) |
Jun 26, 2017 | 39.89 | 40.00 | 39.54 | 39.81 | 2,747,009 | -0.08(-0.21%) |
Jun 23, 2017 | 39.65 | 40.09 | 39.47 | 39.89 | 12,852,225 | +0.29(+0.73%) |
Jun 22, 2017 | 39.47 | 39.68 | 39.23 | 39.61 | 3,386,453 | +0.16(+0.41%) |
Jun 21, 2017 | 39.83 | 39.91 | 39.32 | 39.45 | 2,863,260 | -0.34(-0.85%) |
Jun 20, 2017 | 39.89 | 40.00 | 39.74 | 39.78 | 2,474,526 | -0.18(-0.44%) |
Jun 19, 2017 | 39.96 | 40.06 | 39.69 | 39.96 | 2,821,642 | +0.30(+0.76%) |
Jun 16, 2017 | 39.21 | 39.72 | 39.03 | 39.66 | 5,677,817 | +0.49(+1.25%) |
Jun 15, 2017 | 39.13 | 39.46 | 38.95 | 39.16 | 2,496,025 | -0.06(-0.14%) |
Jun 14, 2017 | 39.01 | 39.47 | 38.99 | 39.22 | 3,028,260 | +0.02(+0.05%) |
Jun 13, 2017 | 38.60 | 39.28 | 38.57 | 39.20 | 3,885,286 | +0.54(+1.40%) |
Jun 12, 2017 | 38.52 | 39.00 | 38.45 | 38.66 | 4,886,630 | +0.14(+0.36%) |
Jun 09, 2017 | 37.82 | 38.53 | 37.77 | 38.52 | 3,301,238 | +0.86(+2.27%) |
Jun 08, 2017 | 37.85 | 37.50 | 37.66 | 2,710,020 | -0.23(-0.61%) | |
Jun 07, 2017 | 38.02 | 38.20 | 37.75 | 37.89 | 2,179,399 | +0.11(+0.28%) |
Jun 06, 2017 | 37.85 | 37.96 | 37.53 | 37.79 | 3,699,947 | -0.20(-0.54%) |
Jun 05, 2017 | 38.11 | 38.20 | 37.89 | 37.99 | 4,053,573 | -0.18(-0.46%) |
Jun 02, 2017 | 37.79 | 38.33 | 37.76 | 38.17 | 3,502,788 | +0.36(+0.95%) |
Jun 01, 2017 | 37.19 | 37.86 | 37.07 | 37.81 | 4,775,894 | +0.70(+1.89%) |
May 31, 2017 | 37.42 | 37.48 | 36.90 | 37.11 | 4,544,847 | -0.28(-0.75%) |
May 30, 2017 | 37.23 | 37.71 | 37.00 | 37.39 | 4,099,191 | +0.60(+1.64%) |
May 26, 2017 | 36.56 | 36.89 | 36.39 | 36.79 | 1,816,526 | +0.18(+0.50%) |
May 25, 2017 | 36.69 | 36.78 | 36.47 | 36.60 | 2,247,382 | -0.01(-0.02%) |
May 24, 2017 | 36.32 | 36.81 | 36.30 | 36.61 | 2,874,415 | +0.46(+1.29%) |
May 23, 2017 | 36.02 | 36.27 | 35.95 | 36.15 | 2,670,196 | +0.21(+0.58%) |
May 22, 2017 | 35.70 | 36.01 | 35.63 | 35.94 | 2,954,603 | +0.39(+1.10%) |
May 19, 2017 | 35.50 | 35.79 | 35.36 | 35.55 | 2,965,093 | +0.20(+0.57%) |
May 18, 2017 | 35.81 | 35.86 | 35.23 | 35.35 | 3,935,885 | -0.58(-1.63%) |
May 17, 2017 | 36.78 | 36.46 | 35.90 | 35.93 | 3,261,612 | -0.85(-2.31%) |
May 16, 2017 | 36.92 | 36.96 | 36.34 | 36.78 | 2,641,446 | -0.13(-0.34%) |
May 15, 2017 | 36.47 | 37.01 | 36.34 | 36.90 | 2,952,614 | +0.54(+1.47%) |
May 12, 2017 | 36.49 | 36.53 | 36.19 | 36.37 | 2,587,443 | -0.18(-0.49%) |
May 11, 2017 | 36.73 | 36.93 | 36.39 | 36.55 | 3,047,884 | -0.36(-0.98%) |
May 10, 2017 | 36.51 | 37.04 | 36.45 | 36.91 | 3,044,009 | +0.37(+1.01%) |
May 09, 2017 | 36.88 | 37.01 | 36.53 | 36.54 | 2,846,460 | -0.28(-0.76%) |
May 08, 2017 | 37.13 | 37.28 | 36.78 | 36.82 | 2,948,354 | -0.35(-0.94%) |
May 05, 2017 | 37.13 | 37.22 | 36.79 | 37.17 | 3,241,117 | +0.20(+0.55%) |
May 04, 2017 | 37.04 | 37.21 | 36.84 | 36.97 | 3,441,965 | -0.09(-0.24%) |
May 03, 2017 | 37.13 | 37.25 | 36.92 | 37.06 | 3,218,588 | -0.29(-0.76%) |
May 02, 2017 | 37.39 | 37.54 | 37.15 | 37.34 | 2,755,938 | -0.06(-0.17%) |
May 01, 2017 | 37.62 | 37.69 | 37.32 | 37.40 | 3,580,208 | -0.13(-0.35%) |
Apr 28, 2017 | 38.00 | 38.16 | 37.45 | 37.54 | 3,876,965 | -0.66(-1.73%) |
Apr 27, 2017 | 37.56 | 38.63 | 36.99 | 38.20 | 4,454,232 | +0.59(+1.57%) |
Apr 26, 2017 | 37.38 | 37.72 | 37.30 | 37.61 | 2,742,962 | +0.26(+0.71%) |
Apr 25, 2017 | 37.28 | 37.54 | 37.23 | 37.34 | 3,826,382 | +0.33(+0.90%) |
Apr 24, 2017 | 37.28 | 37.33 | 37.00 | 37.01 | 4,537,517 | +0.30(+0.81%) |
Apr 21, 2017 | 36.86 | 36.88 | 36.56 | 36.71 | 3,404,968 | -0.17(-0.45%) |
Apr 20, 2017 | 36.54 | 37.07 | 36.42 | 36.88 | 5,745,475 | +0.48(+1.32%) |
Apr 19, 2017 | 36.19 | 36.67 | 36.15 | 36.40 | 4,381,304 | +0.61(+1.71%) |
Apr 18, 2017 | 35.38 | 36.16 | 35.38 | 35.78 | 4,500,429 | +0.68(+1.94%) |
Apr 17, 2017 | 34.74 | 35.11 | 34.73 | 35.10 | 2,583,955 | +0.58(+1.67%) |
Apr 13, 2017 | 34.71 | 34.78 | 34.51 | 34.52 | 2,837,544 | -0.28(-0.80%) |
Apr 12, 2017 | 34.89 | 35.00 | 34.50 | 34.80 | 4,966,971 | -0.15(-0.44%) |
Apr 11, 2017 | 34.98 | 35.10 | 34.71 | 34.96 | 2,396,399 | -0.13(-0.38%) |
Apr 10, 2017 | 35.24 | 35.36 | 34.93 | 35.09 | 2,389,530 | -0.04(-0.12%) |
Apr 07, 2017 | 35.31 | 35.55 | 35.08 | 35.13 | 2,062,414 | -0.31(-0.86%) |
Apr 06, 2017 | 35.14 | 35.66 | 35.09 | 35.44 | 1,755,827 | +0.26(+0.73%) |
Apr 05, 2017 | 35.37 | 35.68 | 35.14 | 35.18 | 2,192,018 | -0.08(-0.24%) |
Apr 04, 2017 | 34.93 | 35.35 | 34.77 | 35.26 | 3,407,002 | +0.35(+1.02%) |
Apr 03, 2017 | 35.39 | 35.57 | 34.68 | 34.91 | 3,884,176 | -0.41(-1.16%) |
Mar 31, 2017 | 35.40 | 35.64 | 35.28 | 35.32 | 4,616,541 | -0.25(-0.70%) |
Mar 30, 2017 | 35.22 | 35.58 | 35.16 | 35.57 | 3,033,260 | +0.28(+0.79%) |
Mar 29, 2017 | 35.28 | 35.52 | 35.21 | 35.29 | 2,441,602 | -0.13(-0.37%) |
Mar 28, 2017 | 34.91 | 35.53 | 34.87 | 35.42 | 2,740,432 | +0.46(+1.31%) |
Mar 27, 2017 | 34.92 | 35.05 | 34.51 | 34.96 | 3,096,278 | -0.38(-1.06%) |
Mar 24, 2017 | 35.75 | 35.80 | 35.16 | 35.34 | 2,978,880 | -0.35(-0.97%) |
Mar 23, 2017 | 35.61 | 36.09 | 35.51 | 35.69 | 3,017,695 | +0.10(+0.27%) |
Mar 22, 2017 | 35.49 | 35.76 | 35.19 | 35.59 | 2,253,487 | +0.17(+0.49%) |
Mar 21, 2017 | 36.42 | 36.49 | 35.31 | 35.42 | 4,669,157 | -0.90(-2.49%) |
Mar 20, 2017 | 35.80 | 36.35 | 35.51 | 36.32 | 3,210,715 | +0.60(+1.67%) |
Mar 17, 2017 | 35.94 | 36.02 | 35.64 | 35.72 | 5,421,746 | -0.07(-0.19%) |
Mar 16, 2017 | 35.91 | 36.03 | 35.63 | 35.79 | 3,899,985 | +0.07(+0.19%) |
Mar 15, 2017 | 35.44 | 35.90 | 35.28 | 35.72 | 3,945,986 | +0.47(+1.34%) |
Mar 14, 2017 | 35.17 | 35.33 | 34.97 | 35.25 | 2,673,799 | -0.01(-0.02%) |
Mar 13, 2017 | 35.36 | 35.55 | 35.18 | 35.26 | 5,995,872 | -0.01(-0.02%) |
Mar 10, 2017 | 35.42 | 35.82 | 35.07 | 35.26 | 5,704,889 | -0.02(-0.06%) |
Mar 09, 2017 | 35.84 | 35.85 | 35.11 | 35.28 | 4,508,111 | -0.56(-1.57%) |
Mar 08, 2017 | 35.97 | 36.12 | 35.76 | 35.85 | 3,266,653 | +0.04(+0.12%) |
Mar 07, 2017 | 36.27 | 36.38 | 35.78 | 35.80 | 3,969,984 | -0.59(-1.62%) |
Mar 06, 2017 | 37.31 | 37.47 | 36.26 | 36.40 | 4,645,635 | -1.16(-3.09%) |
Mar 03, 2017 | 37.37 | 37.73 | 37.31 | 37.56 | 4,232,216 | +0.19(+0.52%) |
Mar 02, 2017 | 37.21 | 37.63 | 37.13 | 37.36 | 5,488,645 | +0.03(+0.09%) |
Mar 01, 2017 | 37.02 | 37.47 | 37.01 | 37.33 | 4,451,978 | +0.67(+1.84%) |
Feb 28, 2017 | 36.67 | 36.86 | 36.54 | 36.65 | 4,964,290 | -0.13(-0.36%) |
Feb 27, 2017 | 36.45 | 36.91 | 36.45 | 36.79 | 4,338,157 | +0.19(+0.51%) |
Feb 24, 2017 | 36.17 | 36.63 | 36.10 | 36.60 | 3,358,922 | +0.28(+0.77%) |
Feb 23, 2017 | 36.35 | 36.79 | 36.12 | 36.32 | 5,198,447 | +0.13(+0.37%) |
Feb 22, 2017 | 36.40 | 36.43 | 35.79 | 36.19 | 4,265,790 | -0.51(-1.38%) |
Feb 21, 2017 | 36.34 | 36.76 | 36.27 | 36.70 | 3,620,055 | +0.42(+1.17%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.76 | 37.21 | 36.67 | 37.13 | 4,199,401 | +0.43(+1.18%) |
Feb 15, 2017 | 36.80 | 37.14 | 36.65 | 36.70 | 6,346,902 | -0.08(-0.23%) |
Feb 14, 2017 | 36.51 | 36.80 | 36.40 | 36.78 | 4,151,246 | +0.14(+0.38%) |
Feb 13, 2017 | 36.51 | 37.19 | 36.41 | 36.64 | 5,512,034 | +0.18(+0.48%) |
Feb 10, 2017 | 36.11 | 36.56 | 35.79 | 36.46 | 5,534,042 | +0.50(+1.40%) |
Feb 09, 2017 | 36.61 | 36.60 | 35.88 | 35.96 | 6,485,093 | -0.65(-1.77%) |
Feb 08, 2017 | 35.86 | 37.20 | 35.62 | 36.61 | 10,986,759 | +0.67(+1.86%) |
Feb 07, 2017 | 35.79 | 36.31 | 35.63 | 35.94 | 6,681,268 | +0.37(+1.03%) |
Feb 06, 2017 | 36.08 | 36.08 | 34.88 | 35.57 | 8,964,366 | -0.97(-2.66%) |
Feb 03, 2017 | 36.92 | 37.00 | 36.00 | 36.55 | 8,476,861 | -0.23(-0.64%) |
Feb 02, 2017 | 38.25 | 38.46 | 36.06 | 36.78 | 11,679,791 | -2.17(-5.58%) |