Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.16 | 44.82 | 43.06 | 43.16 | 2,463,610 | -0.41(-0.94%) |
Jan 30, 2018 | 43.52 | 43.55 | 42.79 | 43.57 | 3,135,701 | -0.44(-0.99%) |
Jan 29, 2018 | 45.53 | 45.57 | 43.92 | 44.00 | 2,952,659 | -1.69(-3.69%) |
Jan 26, 2018 | 46.22 | 46.41 | 45.39 | 45.69 | 1,513,955 | -0.37(-0.80%) |
Jan 25, 2018 | 47.71 | 47.71 | 45.75 | 46.06 | 2,107,000 | -1.59(-3.34%) |
Jan 24, 2018 | 48.44 | 48.52 | 47.32 | 47.65 | 1,679,840 | -0.74(-1.53%) |
Jan 23, 2018 | 48.85 | 48.86 | 47.84 | 48.39 | 1,111,328 | -0.29(-0.59%) |
Jan 22, 2018 | 48.16 | 48.68 | 47.91 | 48.68 | 1,497,360 | +0.61(+1.27%) |
Jan 19, 2018 | 47.95 | 48.13 | 47.48 | 48.07 | 1,524,587 | +0.29(+0.60%) |
Jan 18, 2018 | 48.51 | 48.59 | 47.71 | 47.78 | 1,563,716 | -0.46(-0.96%) |
Jan 17, 2018 | 47.49 | 48.45 | 47.25 | 48.24 | 2,157,808 | +1.15(+2.44%) |
Jan 16, 2018 | 48.20 | 48.26 | 46.88 | 47.10 | 1,634,170 | -0.69(-1.45%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.21(-0.44%) | |
Jan 11, 2018 | 47.30 | 48.04 | 47.22 | 48.00 | 2,340,534 | +1.22(+2.61%) |
Jan 10, 2018 | 47.85 | 47.85 | 46.78 | 46.78 | 3,308,240 | -1.42(-2.94%) |
Jan 09, 2018 | 48.21 | 48.48 | 47.79 | 48.20 | 2,371,011 | +0.19(+0.39%) |
Jan 08, 2018 | 47.30 | 48.09 | 47.15 | 48.01 | 1,995,232 | +0.64(+1.35%) |
Jan 05, 2018 | 46.62 | 47.41 | 46.48 | 47.37 | 2,550,502 | +1.00(+2.15%) |
Jan 04, 2018 | 46.91 | 47.02 | 45.84 | 46.37 | 2,647,217 | -0.27(-0.58%) |
Jan 03, 2018 | 45.00 | 46.72 | 44.94 | 46.64 | 3,060,629 | +1.94(+4.35%) |
Jan 02, 2018 | 44.57 | 44.80 | 44.15 | 44.70 | 2,200,634 | +0.28(+0.62%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.44(-0.99%) | |
Dec 28, 2017 | 44.51 | 44.92 | 44.44 | 44.87 | 1,615,943 | +0.43(+0.98%) |
Dec 27, 2017 | 44.18 | 44.65 | 44.06 | 44.43 | 2,010,997 | +0.38(+0.86%) |
Dec 26, 2017 | 43.76 | 44.11 | 43.76 | 44.05 | 1,669,990 | +0.31(+0.70%) |
Dec 22, 2017 | 44.20 | 44.27 | 43.65 | 43.75 | 1,897,842 | -0.17(-0.38%) |
Dec 21, 2017 | 44.07 | 44.22 | 43.76 | 43.91 | 1,548,787 | +0.07(+0.17%) |
Dec 20, 2017 | 44.12 | 44.29 | 43.60 | 43.84 | 2,084,628 | -0.05(-0.11%) |
Dec 19, 2017 | 44.26 | 44.67 | 43.87 | 43.89 | 2,175,847 | -0.37(-0.84%) |
Dec 18, 2017 | 44.51 | 44.69 | 44.15 | 44.26 | 2,480,671 | +0.13(+0.29%) |
Dec 15, 2017 | 43.57 | 44.39 | 43.51 | 44.13 | 5,405,958 | +0.57(+1.32%) |
Dec 14, 2017 | 43.56 | 44.42 | 43.39 | 43.55 | 3,040,634 | +0.02(+0.04%) |
Dec 13, 2017 | 43.69 | 43.83 | 43.15 | 43.53 | 3,168,727 | -0.03(-0.06%) |
Dec 12, 2017 | 44.08 | 44.53 | 43.49 | 43.56 | 3,264,274 | -0.60(-1.36%) |
Dec 11, 2017 | 44.40 | 44.57 | 43.88 | 44.16 | 3,579,614 | -0.12(-0.27%) |
Dec 08, 2017 | 43.77 | 44.32 | 43.40 | 44.28 | 3,509,732 | +0.80(+1.85%) |
Dec 07, 2017 | 43.07 | 43.87 | 42.67 | 43.48 | 5,163,350 | +0.30(+0.69%) |
Dec 06, 2017 | 44.30 | 43.41 | 43.18 | 4,411,184 | -0.23(-0.53%) | |
Dec 05, 2017 | 42.55 | 44.53 | 41.95 | 43.41 | 8,947,599 | -3.45(-7.36%) |
Dec 04, 2017 | 46.68 | 46.95 | 46.54 | 46.86 | 5,405,455 | +0.92(+1.99%) |
Dec 01, 2017 | 46.50 | 46.72 | 45.52 | 45.95 | 3,190,587 | -0.61(-1.31%) |
Nov 30, 2017 | 46.65 | 47.13 | 46.22 | 46.56 | 4,058,334 | +0.22(+0.48%) |
Nov 29, 2017 | 45.73 | 46.68 | 45.37 | 46.34 | 3,086,786 | +0.57(+1.25%) |
Nov 28, 2017 | 44.82 | 45.80 | 44.80 | 45.76 | 3,076,878 | +1.19(+2.68%) |
Nov 27, 2017 | 44.73 | 44.73 | 44.32 | 44.57 | 2,333,464 | -0.20(-0.45%) |
Nov 24, 2017 | 44.73 | 45.11 | 44.53 | 44.77 | 622,701 | +0.31(+0.69%) |
Nov 22, 2017 | 44.46 | 44.62 | 44.04 | 44.47 | 1,006,003 | +0.11(+0.25%) |
Nov 21, 2017 | 43.66 | 44.48 | 43.65 | 44.36 | 1,712,438 | +0.89(+2.04%) |
Nov 20, 2017 | 43.56 | 43.89 | 43.37 | 43.47 | 1,724,553 | -0.01(-0.02%) |
Nov 17, 2017 | 43.10 | 43.89 | 42.93 | 43.48 | 1,508,368 | +0.25(+0.58%) |
Nov 16, 2017 | 43.58 | 43.65 | 43.15 | 43.23 | 1,865,296 | -0.19(-0.45%) |
Nov 15, 2017 | 43.33 | 43.60 | 40.46 | 43.42 | 1,434,701 | -0.10(-0.23%) |
Nov 14, 2017 | 42.48 | 43.57 | 42.35 | 43.52 | 2,140,006 | +0.93(+2.17%) |
Nov 13, 2017 | 42.39 | 42.80 | 42.24 | 42.60 | 1,718,560 | +0.13(+0.30%) |
Nov 10, 2017 | 42.30 | 42.86 | 42.08 | 42.47 | 1,836,776 | +0.10(+0.24%) |
Nov 09, 2017 | 42.07 | 42.80 | 41.46 | 42.37 | 3,727,850 | -0.21(-0.50%) |
Nov 08, 2017 | 41.95 | 42.95 | 41.39 | 42.58 | 1,896,688 | +0.63(+1.50%) |
Nov 07, 2017 | 41.49 | 42.32 | 41.44 | 41.95 | 2,430,571 | +0.47(+1.14%) |
Nov 06, 2017 | 40.74 | 41.58 | 40.49 | 41.48 | 2,377,635 | +0.87(+2.14%) |
Nov 03, 2017 | 40.74 | 41.29 | 40.31 | 40.61 | 3,189,537 | +0.10(+0.25%) |
Nov 02, 2017 | 43.02 | 43.09 | 39.98 | 40.51 | 8,601,558 | -2.63(-6.09%) |
Nov 01, 2017 | 42.79 | 43.14 | 42.55 | 43.14 | 1,654,970 | +0.55(+1.28%) |
Oct 31, 2017 | 42.16 | 42.71 | 41.90 | 42.59 | 2,177,857 | +0.49(+1.16%) |
Oct 30, 2017 | 42.22 | 42.31 | 41.52 | 42.10 | 2,379,003 | -0.03(-0.07%) |
Oct 27, 2017 | 42.00 | 42.23 | 41.61 | 42.13 | 1,331,591 | +0.20(+0.49%) |
Oct 26, 2017 | 41.59 | 42.00 | 41.42 | 41.92 | 1,120,612 | +0.55(+1.32%) |
Oct 25, 2017 | 41.27 | 41.97 | 41.17 | 41.38 | 1,511,634 | +0.11(+0.27%) |
Oct 24, 2017 | 41.39 | 41.47 | 41.17 | 41.27 | 1,487,718 | +0.23(+0.56%) |
Oct 23, 2017 | 41.05 | 41.41 | 40.92 | 41.04 | 1,496,454 | +0.14(+0.34%) |
Oct 20, 2017 | 40.80 | 41.00 | 40.61 | 40.90 | 1,454,414 | +0.23(+0.57%) |
Oct 19, 2017 | 39.75 | 40.67 | 39.63 | 40.67 | 1,398,019 | +0.79(+1.97%) |
Oct 18, 2017 | 39.89 | 40.03 | 39.54 | 39.88 | 1,337,565 | +0.06(+0.16%) |
Oct 17, 2017 | 39.58 | 39.96 | 39.42 | 39.81 | 1,084,051 | +0.26(+0.66%) |
Oct 16, 2017 | 39.40 | 39.59 | 39.29 | 39.56 | 1,275,040 | +0.26(+0.66%) |
Oct 13, 2017 | 39.53 | 39.59 | 39.23 | 39.30 | 1,392,235 | -0.17(-0.42%) |
Oct 12, 2017 | 39.84 | 39.96 | 39.39 | 39.46 | 1,766,053 | -0.41(-1.02%) |
Oct 11, 2017 | 39.61 | 39.89 | 39.58 | 39.87 | 1,025,190 | +0.21(+0.54%) |
Oct 10, 2017 | 39.63 | 39.70 | 39.24 | 39.66 | 1,217,554 | +0.13(+0.33%) |
Oct 09, 2017 | 39.47 | 39.62 | 39.23 | 39.53 | 868,794 | +0.09(+0.23%) |
Oct 06, 2017 | 39.09 | 39.52 | 38.91 | 39.44 | 1,332,050 | +0.35(+0.90%) |
Oct 05, 2017 | 39.32 | 39.42 | 38.95 | 39.09 | 1,861,640 | -0.16(-0.40%) |
Oct 04, 2017 | 38.72 | 39.26 | 38.64 | 39.24 | 1,728,770 | +0.53(+1.36%) |
Oct 03, 2017 | 38.69 | 38.89 | 38.17 | 38.72 | 2,467,723 | +0.33(+0.87%) |
Oct 02, 2017 | 38.42 | 38.57 | 38.01 | 38.38 | 1,692,153 | +0.09(+0.24%) |
Sep 29, 2017 | 37.92 | 38.41 | 37.69 | 38.29 | 2,400,698 | +0.45(+1.20%) |
Sep 28, 2017 | 37.16 | 37.85 | 37.05 | 37.84 | 2,453,473 | +0.68(+1.84%) |
Sep 27, 2017 | 37.40 | 37.44 | 36.78 | 37.16 | 2,264,046 | +0.03(+0.07%) |
Sep 26, 2017 | 37.30 | 37.34 | 36.95 | 37.13 | 1,691,286 | +0.00(+0.00%) |
Sep 25, 2017 | 36.55 | 37.25 | 36.55 | 37.13 | 1,778,859 | +0.42(+1.16%) |
Sep 22, 2017 | 36.80 | 36.90 | 36.47 | 36.70 | 1,795,811 | -0.08(-0.23%) |
Sep 21, 2017 | 36.76 | 36.97 | 36.56 | 36.79 | 1,388,843 | +0.09(+0.25%) |
Sep 20, 2017 | 37.18 | 37.18 | 36.37 | 36.69 | 1,740,563 | -0.42(-1.14%) |
Sep 19, 2017 | 36.81 | 37.33 | 36.74 | 37.12 | 2,476,833 | +0.23(+0.63%) |
Sep 18, 2017 | 36.57 | 36.98 | 36.39 | 36.89 | 1,796,633 | +0.50(+1.37%) |
Sep 15, 2017 | 36.12 | 36.57 | 35.96 | 36.39 | 3,210,184 | +0.18(+0.51%) |
Sep 14, 2017 | 36.07 | 36.68 | 36.06 | 36.20 | 2,197,058 | -0.61(-1.66%) |
Sep 13, 2017 | 37.11 | 37.16 | 36.45 | 36.81 | 2,732,790 | -0.30(-0.82%) |
Sep 12, 2017 | 36.72 | 37.15 | 36.64 | 37.12 | 1,423,606 | +0.49(+1.34%) |
Sep 11, 2017 | 36.53 | 36.84 | 36.21 | 36.63 | 2,436,452 | +0.19(+0.53%) |
Sep 08, 2017 | 35.99 | 36.69 | 35.87 | 36.44 | 2,466,109 | +0.49(+1.36%) |
Sep 07, 2017 | 36.07 | 36.40 | 35.83 | 35.95 | 2,434,541 | +0.03(+0.08%) |
Sep 06, 2017 | 35.37 | 36.06 | 35.36 | 35.92 | 2,602,511 | +0.33(+0.93%) |
Sep 05, 2017 | 35.91 | 36.14 | 34.96 | 35.59 | 2,507,142 | -0.42(-1.18%) |
Sep 01, 2017 | 36.05 | 36.26 | 35.94 | 36.01 | 1,853,889 | +0.04(+0.10%) |
Aug 31, 2017 | 35.37 | 36.10 | 35.32 | 35.97 | 2,514,329 | +0.68(+1.94%) |
Aug 30, 2017 | 34.94 | 35.48 | 34.87 | 35.29 | 2,267,299 | +0.34(+0.98%) |
Aug 29, 2017 | 34.66 | 35.14 | 34.63 | 34.95 | 2,229,157 | -0.03(-0.08%) |
Aug 28, 2017 | 34.98 | 35.03 | 34.57 | 34.98 | 2,355,022 | +0.09(+0.26%) |
Aug 25, 2017 | 34.33 | 35.14 | 34.33 | 34.88 | 2,482,903 | +0.72(+2.11%) |
Aug 24, 2017 | 34.70 | 34.92 | 34.14 | 34.16 | 2,635,099 | -0.47(-1.36%) |
Aug 23, 2017 | 34.50 | 35.12 | 34.18 | 34.63 | 3,292,330 | +0.22(+0.64%) |
Aug 22, 2017 | 34.90 | 35.09 | 33.75 | 34.41 | 5,320,275 | -0.91(-2.59%) |
Aug 21, 2017 | 35.27 | 35.46 | 35.07 | 35.33 | 2,149,018 | +0.10(+0.29%) |
Aug 18, 2017 | 35.54 | 35.68 | 35.21 | 35.23 | 2,333,757 | -0.44(-1.24%) |
Aug 17, 2017 | 36.55 | 36.67 | 35.64 | 35.67 | 1,273,422 | -0.99(-2.70%) |
Aug 16, 2017 | 36.35 | 36.66 | 36.20 | 36.66 | 1,454,016 | +0.45(+1.25%) |
Aug 15, 2017 | 36.14 | 36.39 | 36.06 | 36.20 | 1,409,160 | +0.12(+0.33%) |
Aug 14, 2017 | 36.07 | 36.36 | 35.89 | 36.08 | 1,059,321 | +0.32(+0.90%) |
Aug 11, 2017 | 35.38 | 35.89 | 35.24 | 35.76 | 1,088,305 | +0.29(+0.81%) |
Aug 10, 2017 | 36.34 | 36.40 | 35.48 | 35.48 | 2,209,791 | -1.15(-3.13%) |
Aug 09, 2017 | 36.58 | 36.84 | 36.40 | 36.62 | 1,253,199 | -0.17(-0.45%) |
Aug 08, 2017 | 36.70 | 37.07 | 36.48 | 36.79 | 1,476,618 | +0.10(+0.28%) |
Aug 07, 2017 | 36.75 | 36.78 | 36.50 | 36.68 | 755,366 | +0.00(+0.00%) |
Aug 04, 2017 | 36.75 | 36.40 | 36.68 | 1,169,563 | +0.27(+0.74%) | |
Aug 03, 2017 | 36.42 | 36.50 | 36.19 | 36.42 | 1,081,278 | +0.01(+0.03%) |
Aug 02, 2017 | 36.42 | 36.68 | 36.08 | 36.41 | 1,458,037 | -0.01(-0.03%) |
Aug 01, 2017 | 35.68 | 36.46 | 35.65 | 36.42 | 1,435,258 | +0.78(+2.20%) |
Jul 31, 2017 | 35.94 | 36.10 | 35.56 | 35.63 | 1,342,909 | -0.23(-0.64%) |
Jul 28, 2017 | 36.15 | 36.43 | 35.65 | 35.86 | 1,644,922 | -0.44(-1.22%) |
Jul 27, 2017 | 36.20 | 36.49 | 36.00 | 36.31 | 1,089,074 | +0.03(+0.08%) |
Jul 26, 2017 | 36.70 | 36.74 | 36.19 | 36.28 | 1,373,961 | -0.46(-1.26%) |
Jul 25, 2017 | 36.23 | 36.77 | 36.05 | 36.74 | 1,956,931 | +0.54(+1.48%) |
Jul 24, 2017 | 36.29 | 36.30 | 35.99 | 36.20 | 1,605,952 | -0.08(-0.23%) |
Jul 21, 2017 | 36.22 | 36.92 | 36.22 | 36.29 | 2,449,981 | +0.05(+0.13%) |
Jul 20, 2017 | 36.62 | 36.62 | 36.05 | 36.24 | 1,219,232 | -0.22(-0.61%) |
Jul 19, 2017 | 36.47 | 36.80 | 36.38 | 36.46 | 1,536,843 | +0.30(+0.84%) |
Jul 18, 2017 | 36.74 | 36.80 | 35.97 | 36.16 | 2,056,111 | -0.66(-1.78%) |
Jul 17, 2017 | 37.08 | 37.17 | 36.75 | 36.81 | 1,170,628 | -0.28(-0.75%) |
Jul 14, 2017 | 37.03 | 37.23 | 36.92 | 37.09 | 1,518,227 | +0.06(+0.15%) |
Jul 13, 2017 | 36.61 | 37.08 | 36.54 | 37.04 | 1,684,928 | +0.37(+1.01%) |
Jul 12, 2017 | 37.25 | 37.58 | 36.34 | 36.67 | 1,985,596 | -0.37(-1.00%) |
Jul 11, 2017 | 37.03 | 37.19 | 36.64 | 37.04 | 3,157,666 | -0.70(-1.86%) |
Jul 10, 2017 | 37.14 | 37.85 | 36.92 | 37.74 | 1,968,634 | +0.50(+1.34%) |
Jul 07, 2017 | 36.12 | 37.44 | 36.12 | 37.24 | 2,651,851 | +1.12(+3.09%) |
Jul 06, 2017 | 36.35 | 36.39 | 35.95 | 36.12 | 2,259,670 | -0.38(-1.04%) |
Jul 05, 2017 | 36.18 | 36.54 | 35.96 | 36.50 | 1,312,128 | +0.26(+0.71%) |
Jul 03, 2017 | 36.57 | 36.57 | 36.23 | 36.24 | 579,086 | -0.17(-0.46%) |
Jun 30, 2017 | 36.00 | 36.69 | 35.99 | 36.41 | 1,560,605 | +0.55(+1.54%) |
Jun 29, 2017 | 36.40 | 36.54 | 35.78 | 35.86 | 1,602,866 | -0.64(-1.74%) |
Jun 28, 2017 | 36.26 | 36.65 | 35.82 | 36.49 | 1,354,738 | +0.53(+1.49%) |
Jun 27, 2017 | 36.21 | 36.44 | 35.92 | 35.96 | 1,255,610 | -0.26(-0.71%) |
Jun 26, 2017 | 36.04 | 36.26 | 35.90 | 36.22 | 931,423 | +0.21(+0.59%) |
Jun 23, 2017 | 35.79 | 36.19 | 35.65 | 36.00 | 2,355,334 | +0.17(+0.46%) |
Jun 22, 2017 | 35.88 | 36.01 | 35.75 | 35.84 | 1,313,254 | -0.14(-0.38%) |
Jun 21, 2017 | 35.92 | 36.40 | 35.60 | 35.98 | 2,286,464 | +0.02(+0.05%) |
Jun 20, 2017 | 36.06 | 36.63 | 35.67 | 35.96 | 2,899,840 | +0.25(+0.70%) |
Jun 19, 2017 | 35.69 | 35.92 | 35.49 | 35.71 | 1,428,971 | +0.19(+0.54%) |
Jun 16, 2017 | 35.10 | 35.55 | 35.10 | 35.52 | 1,905,126 | -0.02(-0.05%) |
Jun 15, 2017 | 35.77 | 35.94 | 35.41 | 35.53 | 1,513,730 | -0.52(-1.43%) |
Jun 14, 2017 | 35.66 | 36.31 | 35.42 | 36.05 | 1,939,018 | +0.51(+1.43%) |
Jun 13, 2017 | 35.06 | 35.56 | 35.01 | 35.54 | 1,513,496 | +0.54(+1.55%) |
Jun 12, 2017 | 34.81 | 35.17 | 34.78 | 35.00 | 1,632,123 | +0.13(+0.37%) |
Jun 09, 2017 | 34.94 | 35.08 | 34.68 | 34.87 | 1,248,790 | -0.02(-0.05%) |
Jun 08, 2017 | 34.94 | 35.08 | 34.69 | 34.89 | 1,746,484 | -0.16(-0.45%) |
Jun 07, 2017 | 34.79 | 35.12 | 34.78 | 35.05 | 2,052,208 | +0.27(+0.77%) |
Jun 06, 2017 | 34.39 | 35.00 | 34.23 | 34.78 | 2,386,984 | +0.19(+0.56%) |
Jun 05, 2017 | 35.16 | 35.26 | 34.56 | 34.58 | 2,482,622 | -0.70(-1.98%) |
Jun 02, 2017 | 34.85 | 35.49 | 34.84 | 35.28 | 2,212,708 | +0.50(+1.43%) |
Jun 01, 2017 | 34.01 | 34.81 | 33.85 | 34.79 | 2,554,789 | +0.77(+2.28%) |
May 31, 2017 | 34.28 | 34.33 | 33.78 | 34.01 | 2,486,329 | -0.12(-0.35%) |
May 30, 2017 | 34.41 | 34.51 | 33.90 | 34.13 | 2,561,695 | -0.32(-0.94%) |
May 26, 2017 | 34.56 | 34.65 | 34.41 | 34.46 | 1,434,478 | -0.27(-0.77%) |
May 25, 2017 | 35.02 | 35.18 | 34.40 | 34.72 | 3,113,411 | -0.27(-0.76%) |
May 24, 2017 | 34.51 | 35.02 | 34.21 | 34.99 | 3,057,724 | +0.18(+0.50%) |
May 23, 2017 | 35.82 | 36.28 | 34.57 | 34.81 | 5,623,978 | -0.23(-0.66%) |
May 22, 2017 | 35.02 | 35.28 | 34.79 | 35.05 | 6,312,467 | +0.18(+0.50%) |
May 19, 2017 | 34.58 | 35.02 | 34.51 | 34.87 | 1,875,099 | +0.34(+0.99%) |
May 18, 2017 | 33.96 | 34.62 | 33.73 | 34.53 | 2,081,057 | +0.58(+1.71%) |
May 17, 2017 | 34.68 | 34.92 | 33.89 | 33.95 | 2,536,459 | -0.73(-2.10%) |
May 16, 2017 | 34.63 | 34.71 | 34.31 | 34.68 | 1,373,267 | +0.18(+0.51%) |
May 15, 2017 | 34.23 | 34.62 | 34.12 | 34.50 | 1,528,245 | +0.40(+1.16%) |
May 12, 2017 | 34.33 | 34.35 | 33.86 | 34.11 | 1,601,390 | -0.27(-0.78%) |
May 11, 2017 | 34.24 | 34.42 | 33.92 | 34.37 | 1,642,913 | +0.04(+0.11%) |
May 10, 2017 | 34.34 | 34.57 | 34.07 | 34.34 | 1,739,046 | -0.09(-0.27%) |
May 09, 2017 | 33.84 | 34.54 | 33.80 | 34.43 | 1,834,548 | +0.66(+1.97%) |
May 08, 2017 | 33.72 | 33.89 | 33.52 | 33.76 | 1,333,585 | +0.03(+0.08%) |
May 05, 2017 | 33.76 | 33.79 | 33.52 | 33.74 | 1,184,638 | +0.13(+0.38%) |
May 04, 2017 | 33.25 | 33.73 | 33.18 | 33.61 | 1,456,490 | +0.41(+1.22%) |
May 03, 2017 | 33.15 | 33.33 | 32.94 | 33.20 | 1,715,536 | -0.02(-0.06%) |
May 02, 2017 | 33.22 | 33.43 | 32.92 | 33.22 | 1,919,535 | -0.07(-0.22%) |
May 01, 2017 | 33.28 | 33.44 | 33.09 | 33.29 | 1,565,345 | +0.13(+0.39%) |
Apr 28, 2017 | 33.63 | 33.63 | 32.77 | 33.17 | 1,813,653 | -0.48(-1.42%) |
Apr 27, 2017 | 33.50 | 33.72 | 33.22 | 33.64 | 1,686,362 | +0.14(+0.41%) |
Apr 26, 2017 | 32.94 | 33.66 | 32.80 | 33.51 | 2,142,578 | +0.67(+2.05%) |
Apr 25, 2017 | 32.79 | 32.93 | 32.32 | 32.83 | 2,765,507 | -0.28(-0.83%) |
Apr 24, 2017 | 33.76 | 33.86 | 32.93 | 33.11 | 2,175,284 | -0.23(-0.69%) |
Apr 21, 2017 | 33.43 | 33.50 | 32.99 | 33.34 | 1,988,765 | -0.12(-0.36%) |
Apr 20, 2017 | 34.23 | 34.36 | 33.21 | 33.46 | 3,423,510 | -0.60(-1.76%) |
Apr 19, 2017 | 34.30 | 34.40 | 33.93 | 34.06 | 1,446,327 | -0.12(-0.35%) |
Apr 18, 2017 | 33.77 | 34.44 | 33.66 | 34.18 | 1,866,601 | +0.24(+0.71%) |
Apr 17, 2017 | 33.49 | 33.96 | 33.40 | 33.94 | 1,536,084 | +0.56(+1.68%) |
Apr 13, 2017 | 33.30 | 33.81 | 33.23 | 33.38 | 2,457,331 | +0.13(+0.39%) |
Apr 12, 2017 | 33.68 | 33.71 | 33.18 | 33.25 | 1,672,470 | -0.46(-1.37%) |
Apr 11, 2017 | 33.38 | 33.79 | 33.17 | 33.71 | 3,912,226 | +1.14(+3.51%) |
Apr 10, 2017 | 32.47 | 33.03 | 32.35 | 32.57 | 1,376,486 | +0.08(+0.25%) |
Apr 07, 2017 | 32.44 | 32.79 | 32.36 | 32.48 | 1,342,649 | -0.09(-0.28%) |
Apr 06, 2017 | 32.34 | 32.81 | 32.17 | 32.58 | 1,891,358 | +0.18(+0.57%) |
Apr 05, 2017 | 32.81 | 33.07 | 32.36 | 32.39 | 1,776,098 | -0.21(-0.65%) |
Apr 04, 2017 | 32.81 | 32.96 | 32.52 | 32.60 | 2,122,427 | -0.31(-0.95%) |
Apr 03, 2017 | 33.27 | 33.41 | 32.91 | 32.92 | 1,459,583 | -0.29(-0.86%) |
Mar 31, 2017 | 33.35 | 33.45 | 33.19 | 33.20 | 1,974,337 | -0.26(-0.77%) |
Mar 30, 2017 | 33.27 | 33.61 | 33.15 | 33.46 | 1,500,881 | +0.03(+0.08%) |
Mar 29, 2017 | 33.37 | 33.48 | 33.17 | 33.43 | 1,727,826 | -0.06(-0.16%) |
Mar 28, 2017 | 32.89 | 33.54 | 32.80 | 33.49 | 2,256,520 | +0.49(+1.48%) |
Mar 27, 2017 | 32.50 | 33.03 | 32.41 | 33.00 | 1,309,094 | +0.02(+0.06%) |
Mar 24, 2017 | 33.10 | 33.35 | 32.83 | 32.98 | 1,563,759 | +0.03(+0.08%) |
Mar 23, 2017 | 32.83 | 33.30 | 32.70 | 32.95 | 1,828,428 | +0.07(+0.22%) |
Mar 22, 2017 | 32.96 | 32.96 | 32.24 | 32.88 | 2,219,345 | -0.06(-0.20%) |
Mar 21, 2017 | 33.67 | 33.67 | 32.73 | 32.94 | 2,147,452 | -0.52(-1.57%) |
Mar 20, 2017 | 33.65 | 33.65 | 33.22 | 33.47 | 2,016,738 | -0.25(-0.74%) |
Mar 17, 2017 | 33.99 | 34.12 | 33.65 | 33.72 | 2,747,356 | -0.38(-1.11%) |
Mar 16, 2017 | 33.42 | 34.27 | 33.29 | 34.09 | 3,234,394 | +0.86(+2.57%) |
Mar 15, 2017 | 33.05 | 33.37 | 32.74 | 33.24 | 1,892,325 | +0.37(+1.12%) |
Mar 14, 2017 | 32.87 | 33.01 | 32.55 | 32.87 | 1,571,064 | -0.14(-0.42%) |
Mar 13, 2017 | 33.37 | 33.52 | 32.95 | 33.01 | 1,869,278 | -0.36(-1.07%) |
Mar 10, 2017 | 33.01 | 33.78 | 33.00 | 33.37 | 3,100,663 | +0.66(+2.02%) |
Mar 09, 2017 | 33.05 | 33.21 | 32.36 | 32.70 | 4,548,438 | -0.28(-0.84%) |
Mar 08, 2017 | 32.63 | 33.10 | 32.55 | 32.98 | 2,731,831 | +0.37(+1.13%) |
Mar 07, 2017 | 32.24 | 32.78 | 32.12 | 32.61 | 2,799,688 | +0.37(+1.14%) |
Mar 06, 2017 | 32.00 | 32.38 | 31.72 | 32.24 | 2,250,196 | -0.04(-0.11%) |
Mar 03, 2017 | 32.12 | 32.30 | 31.85 | 32.28 | 2,205,283 | +0.11(+0.34%) |
Mar 02, 2017 | 31.94 | 32.52 | 31.67 | 32.17 | 2,139,683 | +0.06(+0.20%) |
Mar 01, 2017 | 31.72 | 32.40 | 31.66 | 32.11 | 2,498,967 | +0.72(+2.28%) |
Feb 28, 2017 | 31.48 | 31.60 | 31.25 | 31.39 | 2,622,563 | -0.24(-0.76%) |
Feb 27, 2017 | 31.04 | 31.68 | 30.86 | 31.63 | 2,831,331 | +0.61(+1.96%) |
Feb 24, 2017 | 31.08 | 31.42 | 30.73 | 31.02 | 3,411,217 | -0.20(-0.65%) |
Feb 23, 2017 | 31.31 | 31.48 | 31.07 | 31.22 | 4,251,695 | +0.03(+0.09%) |
Feb 22, 2017 | 31.54 | 31.70 | 30.98 | 31.20 | 10,804,213 | +1.78(+6.06%) |
Feb 21, 2017 | 29.07 | 29.48 | 28.83 | 29.41 | 4,093,040 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.32 | 29.47 | 28.83 | 28.90 | 1,894,398 | -0.42(-1.44%) |
Feb 15, 2017 | 29.03 | 29.44 | 28.86 | 29.32 | 2,011,929 | +0.27(+0.92%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.78 | 29.05 | 1,544,966 | -0.19(-0.66%) |
Feb 13, 2017 | 29.33 | 29.48 | 29.05 | 29.25 | 1,664,265 | +0.08(+0.28%) |
Feb 10, 2017 | 28.71 | 29.23 | 28.59 | 29.16 | 1,888,962 | +0.51(+1.76%) |
Feb 09, 2017 | 28.69 | 28.72 | 28.20 | 28.66 | 2,003,723 | -0.03(-0.10%) |
Feb 08, 2017 | 28.71 | 28.93 | 28.40 | 28.69 | 1,582,141 | -0.12(-0.41%) |
Feb 07, 2017 | 29.09 | 29.09 | 28.47 | 28.81 | 2,119,872 | -0.18(-0.63%) |
Feb 06, 2017 | 28.99 | 29.26 | 28.70 | 28.99 | 2,248,587 | -0.13(-0.44%) |
Feb 03, 2017 | 29.03 | 29.16 | 28.69 | 29.12 | 1,758,374 | +0.30(+1.05%) |
Feb 02, 2017 | 28.80 | 29.14 | 28.61 | 28.82 | 1,665,655 | -0.14(-0.48%) |