Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.82 | 34.27 | 33.77 | 34.12 | 4,990,128 | +0.16(+0.49%) |
Jan 30, 2018 | 34.12 | 34.50 | 33.90 | 33.95 | 4,858,038 | -0.20(-0.57%) |
Jan 29, 2018 | 34.80 | 35.11 | 33.78 | 34.15 | 6,183,514 | -0.31(-0.90%) |
Jan 26, 2018 | 33.92 | 34.50 | 33.84 | 34.45 | 3,516,724 | +0.55(+1.64%) |
Jan 25, 2018 | 34.27 | 34.34 | 33.83 | 33.90 | 5,344,948 | -0.24(-0.70%) |
Jan 24, 2018 | 34.34 | 34.38 | 34.07 | 34.14 | 4,252,314 | -0.09(-0.25%) |
Jan 23, 2018 | 33.87 | 34.31 | 33.69 | 34.23 | 4,943,022 | +0.34(+1.00%) |
Jan 22, 2018 | 33.42 | 33.88 | 33.38 | 33.88 | 3,285,344 | +0.45(+1.36%) |
Jan 19, 2018 | 33.31 | 33.67 | 33.27 | 33.43 | 5,003,156 | +0.20(+0.59%) |
Jan 18, 2018 | 33.51 | 33.61 | 32.84 | 33.23 | 3,494,970 | -0.30(-0.89%) |
Jan 17, 2018 | 32.67 | 33.62 | 32.52 | 33.53 | 7,812,048 | +1.25(+3.89%) |
Jan 16, 2018 | 32.04 | 32.38 | 31.81 | 32.28 | 3,904,180 | +0.39(+1.24%) |
Jan 12, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.09(-0.30%) | |
Jan 11, 2018 | 31.86 | 32.05 | 31.72 | 31.98 | 3,947,908 | +0.18(+0.58%) |
Jan 10, 2018 | 31.64 | 31.80 | 5,427,200 | -0.95(-2.89%) | ||
Jan 09, 2018 | 32.16 | 32.79 | 31.99 | 32.74 | 6,854,406 | +0.73(+2.26%) |
Jan 08, 2018 | 31.53 | 32.03 | 31.39 | 32.02 | 2,958,614 | +0.27(+0.85%) |
Jan 05, 2018 | 31.75 | 31.93 | 31.60 | 31.75 | 3,509,362 | +0.07(+0.21%) |
Jan 04, 2018 | 31.69 | 32.03 | 31.56 | 31.68 | 3,778,924 | +0.12(+0.38%) |
Jan 03, 2018 | 31.34 | 31.66 | 31.12 | 31.56 | 5,575,418 | +0.20(+0.65%) |
Jan 02, 2018 | 31.70 | 31.81 | 31.30 | 31.36 | 5,049,956 | -0.29(-0.92%) |
Dec 29, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.59%) | |
Dec 28, 2017 | 32.25 | 32.28 | 31.44 | 31.46 | 2,880,968 | -0.66(-2.04%) |
Dec 27, 2017 | 31.95 | 32.16 | 31.86 | 32.12 | 3,111,608 | +0.20(+0.61%) |
Dec 26, 2017 | 31.54 | 32.05 | 31.48 | 31.92 | 1,622,554 | +0.04(+0.11%) |
Dec 22, 2017 | 31.95 | 32.02 | 31.75 | 31.89 | 2,460,848 | -0.02(-0.06%) |
Dec 21, 2017 | 32.19 | 32.26 | 31.78 | 31.91 | 3,212,026 | -0.10(-0.33%) |
Dec 20, 2017 | 32.27 | 32.34 | 31.77 | 32.01 | 2,672,780 | -0.09(-0.30%) |
Dec 19, 2017 | 32.03 | 32.26 | 31.91 | 32.10 | 2,480,472 | +0.09(+0.28%) |
Dec 18, 2017 | 32.22 | 32.40 | 31.95 | 32.02 | 2,761,212 | +0.01(+0.03%) |
Dec 15, 2017 | 31.71 | 32.12 | 31.25 | 32.01 | 8,232,312 | +0.44(+1.39%) |
Dec 14, 2017 | 31.81 | 32.11 | 31.46 | 31.57 | 3,438,156 | -0.19(-0.60%) |
Dec 13, 2017 | 31.58 | 31.81 | 31.50 | 31.75 | 2,744,864 | +0.30(+0.95%) |
Dec 12, 2017 | 31.48 | 31.75 | 31.23 | 31.45 | 3,136,334 | -0.02(-0.05%) |
Dec 11, 2017 | 31.45 | 31.55 | 31.11 | 31.47 | 2,822,350 | -0.14(-0.44%) |
Dec 08, 2017 | 31.31 | 31.61 | 31.19 | 31.61 | 3,589,216 | +0.46(+1.48%) |
Dec 07, 2017 | 31.54 | 31.59 | 31.11 | 31.15 | 4,712,440 | -0.49(-1.53%) |
Dec 06, 2017 | 31.52 | 31.65 | 31.30 | 31.64 | 3,837,840 | +0.11(+0.35%) |
Dec 05, 2017 | 31.59 | 31.77 | 31.40 | 31.52 | 3,971,048 | -0.15(-0.47%) |
Dec 04, 2017 | 31.47 | 31.70 | 31.27 | 31.68 | 4,462,934 | +0.21(+0.68%) |
Dec 01, 2017 | 31.07 | 31.47 | 30.93 | 31.46 | 4,384,498 | +0.12(+0.40%) |
Nov 30, 2017 | 30.91 | 31.38 | 30.80 | 31.34 | 5,107,740 | +0.39(+1.26%) |
Nov 29, 2017 | 31.05 | 31.11 | 30.73 | 30.95 | 2,921,968 | -0.10(-0.32%) |
Nov 28, 2017 | 31.18 | 31.34 | 30.77 | 31.05 | 5,730,266 | +0.16(+0.52%) |
Nov 27, 2017 | 30.88 | 30.99 | 30.70 | 30.89 | 2,526,812 | +0.01(+0.03%) |
Nov 24, 2017 | 30.53 | 30.91 | 30.53 | 30.88 | 1,147,206 | +0.24(+0.78%) |
Nov 22, 2017 | 30.70 | 30.84 | 30.43 | 30.64 | 2,301,636 | +0.00(+0.00%) |
Nov 21, 2017 | 30.67 | 30.90 | 30.52 | 30.64 | 5,100,236 | +0.06(+0.18%) |
Nov 20, 2017 | 30.27 | 30.91 | 30.07 | 30.58 | 4,901,784 | -0.51(-1.62%) |
Nov 17, 2017 | 30.99 | 31.32 | 30.87 | 31.09 | 3,603,428 | +0.09(+0.27%) |
Nov 16, 2017 | 30.82 | 31.29 | 30.68 | 31.00 | 5,360,360 | +0.20(+0.65%) |
Nov 15, 2017 | 31.27 | 31.33 | 30.73 | 30.80 | 6,750,924 | -0.52(-1.64%) |
Nov 14, 2017 | 30.86 | 31.39 | 30.60 | 31.32 | 5,932,060 | +0.21(+0.69%) |
Nov 13, 2017 | 30.48 | 31.21 | 30.42 | 31.10 | 5,854,232 | +0.52(+1.70%) |
Nov 10, 2017 | 29.30 | 30.67 | 29.14 | 30.58 | 9,178,190 | +1.24(+4.23%) |
Nov 09, 2017 | 28.00 | 29.94 | 28.00 | 29.34 | 9,617,410 | +0.34(+1.17%) |
Nov 08, 2017 | 28.96 | 29.15 | 28.83 | 29.00 | 6,417,458 | +0.04(+0.14%) |
Nov 07, 2017 | 28.75 | 28.96 | 28.68 | 28.96 | 3,440,180 | +0.20(+0.70%) |
Nov 06, 2017 | 28.85 | 28.90 | 28.66 | 28.76 | 3,230,924 | -0.07(-0.26%) |
Nov 03, 2017 | 28.61 | 28.95 | 28.55 | 28.84 | 2,736,010 | +0.11(+0.38%) |
Nov 02, 2017 | 28.95 | 28.96 | 28.70 | 28.73 | 2,558,036 | -0.17(-0.61%) |
Nov 01, 2017 | 29.17 | 29.21 | 28.80 | 28.90 | 3,471,094 | -0.07(-0.22%) |
Oct 31, 2017 | 28.50 | 29.27 | 28.48 | 28.96 | 4,809,974 | +0.55(+1.94%) |
Oct 30, 2017 | 28.43 | 28.50 | 28.08 | 28.41 | 3,298,500 | +0.04(+0.14%) |
Oct 27, 2017 | 28.19 | 28.54 | 27.96 | 28.38 | 3,295,496 | +0.00(+0.00%) |
Oct 26, 2017 | 28.37 | 28.51 | 28.25 | 28.38 | 2,412,696 | +0.12(+0.44%) |
Oct 25, 2017 | 28.20 | 28.30 | 27.95 | 28.25 | 2,547,130 | -0.16(-0.58%) |
Oct 24, 2017 | 28.13 | 28.48 | 28.02 | 28.41 | 2,715,696 | +0.23(+0.83%) |
Oct 23, 2017 | 28.25 | 28.35 | 28.09 | 28.18 | 2,482,452 | -0.05(-0.18%) |
Oct 20, 2017 | 28.09 | 28.27 | 28.04 | 28.23 | 3,615,742 | +0.23(+0.84%) |
Oct 19, 2017 | 28.11 | 28.16 | 27.91 | 28.00 | 2,359,106 | -0.15(-0.53%) |
Oct 18, 2017 | 28.17 | 28.25 | 27.96 | 28.14 | 2,430,504 | -0.12(-0.41%) |
Oct 17, 2017 | 28.14 | 28.38 | 27.97 | 28.26 | 2,934,658 | +0.15(+0.53%) |
Oct 16, 2017 | 27.94 | 28.14 | 27.94 | 28.11 | 3,156,248 | +0.20(+0.70%) |
Oct 13, 2017 | 28.00 | 28.09 | 27.88 | 27.91 | 1,941,512 | -0.07(-0.23%) |
Oct 12, 2017 | 27.83 | 28.00 | 27.75 | 27.98 | 2,797,782 | +0.13(+0.47%) |
Oct 11, 2017 | 27.65 | 27.95 | 27.61 | 27.85 | 2,738,132 | +0.17(+0.61%) |
Oct 10, 2017 | 27.73 | 27.86 | 27.61 | 27.68 | 2,001,210 | -0.02(-0.05%) |
Oct 09, 2017 | 27.75 | 27.86 | 27.63 | 27.70 | 1,501,656 | +0.01(+0.04%) |
Oct 06, 2017 | 27.61 | 27.77 | 27.55 | 27.68 | 2,203,852 | -0.02(-0.05%) |
Oct 05, 2017 | 27.74 | 27.81 | 27.57 | 27.70 | 2,608,124 | +0.09(+0.33%) |
Oct 04, 2017 | 27.68 | 27.71 | 27.40 | 27.61 | 3,761,396 | -0.03(-0.09%) |
Oct 03, 2017 | 27.62 | 27.82 | 27.50 | 27.64 | 3,055,544 | +0.07(+0.24%) |
Oct 02, 2017 | 27.62 | 27.93 | 27.52 | 27.57 | 2,760,880 | -0.05(-0.20%) |
Sep 29, 2017 | 27.73 | 27.97 | 27.53 | 27.62 | 4,266,252 | -0.11(-0.41%) |
Sep 28, 2017 | 27.32 | 27.86 | 27.21 | 27.74 | 6,055,044 | +0.30(+1.09%) |
Sep 27, 2017 | 27.11 | 27.44 | 11,632,934 | -0.16(-0.58%) | ||
Sep 26, 2017 | 27.61 | 27.75 | 27.57 | 27.60 | 3,961,274 | +0.02(+0.05%) |
Sep 25, 2017 | 27.91 | 28.00 | 27.57 | 27.59 | 3,333,064 | -0.32(-1.15%) |
Sep 22, 2017 | 27.81 | 28.02 | 27.73 | 27.91 | 2,254,648 | +0.12(+0.43%) |
Sep 21, 2017 | 27.98 | 28.00 | 27.75 | 27.79 | 2,333,592 | -0.19(-0.68%) |
Sep 20, 2017 | 28.05 | 28.15 | 27.60 | 27.98 | 3,064,878 | -0.15(-0.55%) |
Sep 19, 2017 | 28.34 | 28.38 | 28.09 | 28.13 | 2,928,482 | -0.21(-0.72%) |
Sep 18, 2017 | 28.09 | 28.40 | 27.98 | 28.34 | 2,513,336 | +0.25(+0.87%) |
Sep 15, 2017 | 28.38 | 28.41 | 28.01 | 28.09 | 8,690,426 | -0.20(-0.71%) |
Sep 14, 2017 | 28.16 | 28.32 | 27.98 | 28.29 | 4,465,718 | +0.10(+0.35%) |
Sep 13, 2017 | 27.93 | 28.30 | 27.89 | 28.19 | 3,047,244 | +0.15(+0.53%) |
Sep 12, 2017 | 28.24 | 28.45 | 27.93 | 28.04 | 5,569,814 | -0.29(-1.02%) |
Sep 11, 2017 | 28.27 | 28.48 | 28.21 | 28.33 | 2,729,024 | +0.17(+0.60%) |
Sep 08, 2017 | 28.16 | 28.35 | 28.11 | 28.16 | 2,461,916 | -0.02(-0.07%) |
Sep 07, 2017 | 28.19 | 28.24 | 28.04 | 28.18 | 4,003,428 | +0.02(+0.05%) |
Sep 06, 2017 | 28.48 | 28.62 | 27.98 | 28.16 | 6,516,860 | -0.01(-0.04%) |
Sep 05, 2017 | 27.98 | 28.23 | 27.98 | 28.18 | 5,255,610 | +0.14(+0.48%) |
Sep 01, 2017 | 27.98 | 28.14 | 27.94 | 28.04 | 3,224,810 | +0.13(+0.47%) |
Aug 31, 2017 | 28.02 | 28.22 | 27.88 | 27.91 | 4,060,610 | -0.07(-0.23%) |
Aug 30, 2017 | 27.66 | 28.07 | 27.64 | 27.98 | 3,085,014 | +0.29(+1.05%) |
Aug 29, 2017 | 27.52 | 27.79 | 27.45 | 27.68 | 2,918,584 | +0.11(+0.38%) |
Aug 28, 2017 | 27.70 | 27.75 | 27.48 | 27.58 | 3,286,042 | -0.03(-0.11%) |
Aug 25, 2017 | 27.85 | 27.46 | 27.61 | 3,620,056 | +0.12(+0.44%) | |
Aug 24, 2017 | 27.55 | 27.62 | 27.39 | 27.49 | 3,218,704 | -0.09(-0.33%) |
Aug 23, 2017 | 27.75 | 27.79 | 27.45 | 27.58 | 3,174,862 | -0.11(-0.40%) |
Aug 22, 2017 | 27.19 | 27.75 | 27.18 | 27.69 | 4,720,424 | +0.51(+1.88%) |
Aug 21, 2017 | 27.07 | 27.26 | 26.98 | 27.18 | 2,514,878 | +0.16(+0.57%) |
Aug 18, 2017 | 26.74 | 27.18 | 26.71 | 27.02 | 3,860,674 | +0.17(+0.63%) |
Aug 17, 2017 | 27.13 | 27.36 | 26.80 | 26.86 | 3,369,926 | -0.30(-1.10%) |
Aug 16, 2017 | 27.14 | 27.20 | 27.04 | 27.16 | 2,063,514 | +0.15(+0.56%) |
Aug 15, 2017 | 26.99 | 27.06 | 26.84 | 27.00 | 2,390,564 | +0.03(+0.11%) |
Aug 14, 2017 | 26.97 | 27.29 | 26.93 | 26.98 | 4,018,880 | +0.07(+0.24%) |
Aug 11, 2017 | 26.69 | 27.00 | 26.28 | 26.91 | 5,489,346 | +0.65(+2.48%) |
Aug 10, 2017 | 25.93 | 26.41 | 25.93 | 26.26 | 5,748,850 | +0.25(+0.94%) |
Aug 09, 2017 | 25.77 | 26.21 | 25.39 | 26.02 | 6,742,802 | -0.30(-1.14%) |
Aug 08, 2017 | 26.34 | 26.69 | 26.27 | 26.32 | 6,313,760 | -0.12(-0.45%) |
Aug 07, 2017 | 26.41 | 26.50 | 26.30 | 26.43 | 3,722,140 | +0.08(+0.30%) |
Aug 04, 2017 | 26.66 | 26.66 | 26.20 | 26.36 | 2,756,864 | -0.21(-0.81%) |
Aug 03, 2017 | 26.59 | 26.75 | 26.23 | 26.57 | 2,920,218 | +0.05(+0.19%) |
Aug 02, 2017 | 26.39 | 26.57 | 26.12 | 26.52 | 3,476,072 | -0.04(-0.15%) |
Aug 01, 2017 | 26.47 | 26.68 | 26.20 | 26.56 | 3,619,754 | +0.18(+0.70%) |
Jul 31, 2017 | 26.70 | 26.80 | 26.26 | 26.38 | 3,917,348 | -0.33(-1.24%) |
Jul 28, 2017 | 26.96 | 27.12 | 26.62 | 26.70 | 2,488,140 | -0.31(-1.15%) |
Jul 27, 2017 | 26.71 | 27.04 | 26.62 | 27.02 | 4,715,852 | +0.23(+0.86%) |
Jul 26, 2017 | 26.67 | 26.97 | 26.53 | 26.79 | 3,209,938 | +0.09(+0.34%) |
Jul 25, 2017 | 26.42 | 26.75 | 26.31 | 26.70 | 4,208,868 | +0.33(+1.25%) |
Jul 24, 2017 | 26.32 | 26.48 | 26.18 | 26.36 | 3,520,720 | +0.07(+0.29%) |
Jul 21, 2017 | 26.08 | 26.32 | 26.08 | 26.29 | 2,490,112 | +0.11(+0.40%) |
Jul 20, 2017 | 26.29 | 25.99 | 26.18 | 3,182,410 | +0.07(+0.27%) | |
Jul 19, 2017 | 25.99 | 26.14 | 25.84 | 26.11 | 3,650,260 | +0.19(+0.75%) |
Jul 18, 2017 | 25.75 | 25.93 | 25.66 | 25.92 | 2,139,796 | +0.15(+0.58%) |
Jul 17, 2017 | 25.87 | 25.87 | 25.70 | 25.77 | 2,378,484 | -0.07(-0.25%) |
Jul 14, 2017 | 25.57 | 25.86 | 25.51 | 25.84 | 3,165,446 | +0.43(+1.69%) |
Jul 13, 2017 | 25.27 | 25.43 | 25.06 | 25.41 | 3,415,214 | +0.20(+0.77%) |
Jul 12, 2017 | 25.20 | 25.43 | 25.12 | 25.21 | 2,570,226 | +0.22(+0.88%) |
Jul 11, 2017 | 25.29 | 25.29 | 24.91 | 24.99 | 3,858,552 | -0.27(-1.05%) |
Jul 10, 2017 | 25.40 | 25.45 | 25.08 | 25.25 | 3,613,198 | -0.10(-0.37%) |
Jul 07, 2017 | 25.16 | 25.41 | 25.02 | 25.35 | 5,734,140 | +0.19(+0.74%) |
Jul 06, 2017 | 24.62 | 25.24 | 24.60 | 25.16 | 7,384,274 | +0.41(+1.66%) |
Jul 05, 2017 | 24.91 | 24.98 | 24.52 | 24.75 | 3,799,274 | -0.11(-0.42%) |
Jul 03, 2017 | 24.98 | 25.07 | 24.73 | 24.86 | 2,076,988 | +0.02(+0.08%) |
Jun 30, 2017 | 25.25 | 25.25 | 24.82 | 24.84 | 5,233,536 | -0.11(-0.46%) |
Jun 29, 2017 | 25.40 | 25.52 | 24.82 | 24.95 | 4,236,030 | -0.57(-2.23%) |
Jun 28, 2017 | 25.24 | 25.62 | 25.09 | 25.52 | 4,062,942 | +0.38(+1.49%) |
Jun 27, 2017 | 25.66 | 25.75 | 25.15 | 25.15 | 4,958,428 | -0.61(-2.37%) |
Jun 26, 2017 | 26.07 | 26.12 | 25.73 | 25.76 | 3,898,922 | -0.23(-0.90%) |
Jun 23, 2017 | 26.20 | 26.00 | 6,620,004 | +0.57(+2.24%) | ||
Jun 22, 2017 | 25.55 | 25.71 | 25.34 | 25.43 | 2,976,500 | -0.17(-0.66%) |
Jun 21, 2017 | 25.37 | 25.71 | 25.37 | 25.59 | 3,757,788 | +0.18(+0.71%) |
Jun 20, 2017 | 25.46 | 25.58 | 25.31 | 25.41 | 4,056,026 | -0.02(-0.06%) |
Jun 19, 2017 | 25.18 | 25.45 | 25.00 | 25.43 | 3,134,218 | +0.27(+1.09%) |
Jun 16, 2017 | 25.44 | 25.93 | 25.06 | 25.16 | 6,846,482 | -0.49(-1.93%) |
Jun 15, 2017 | 25.27 | 25.72 | 25.26 | 25.65 | 3,921,840 | +0.27(+1.08%) |
Jun 14, 2017 | 25.43 | 25.60 | 25.16 | 25.38 | 3,556,212 | +0.10(+0.40%) |
Jun 13, 2017 | 25.13 | 25.36 | 25.01 | 25.27 | 3,415,898 | -0.05(-0.18%) |
Jun 12, 2017 | 25.00 | 25.33 | 25.00 | 25.32 | 4,028,896 | +0.30(+1.18%) |
Jun 09, 2017 | 25.19 | 25.32 | 24.94 | 25.02 | 4,484,254 | -0.21(-0.85%) |
Jun 08, 2017 | 25.17 | 25.28 | 24.90 | 25.24 | 3,979,428 | -0.19(-0.73%) |
Jun 07, 2017 | 25.34 | 25.48 | 25.23 | 25.43 | 2,876,246 | +0.05(+0.20%) |
Jun 06, 2017 | 25.47 | 25.62 | 25.29 | 25.38 | 2,875,980 | -0.18(-0.70%) |
Jun 05, 2017 | 25.62 | 25.66 | 25.41 | 25.55 | 2,512,110 | -0.08(-0.31%) |
Jun 02, 2017 | 25.43 | 25.64 | 25.16 | 25.64 | 4,280,352 | +0.15(+0.59%) |
Jun 01, 2017 | 25.32 | 25.53 | 25.05 | 25.48 | 4,871,282 | +0.20(+0.81%) |
May 31, 2017 | 25.42 | 25.55 | 25.23 | 25.28 | 4,144,074 | -0.07(-0.30%) |
May 30, 2017 | 25.34 | 25.46 | 25.21 | 25.36 | 2,466,810 | -0.09(-0.37%) |
May 26, 2017 | 25.39 | 25.66 | 25.34 | 25.45 | 3,482,980 | +0.07(+0.28%) |
May 25, 2017 | 25.00 | 25.56 | 24.95 | 25.38 | 5,113,288 | +0.43(+1.74%) |
May 24, 2017 | 24.80 | 24.99 | 24.62 | 24.95 | 4,659,394 | +0.23(+0.93%) |
May 23, 2017 | 24.23 | 24.80 | 24.20 | 24.71 | 7,457,304 | +0.54(+2.25%) |
May 22, 2017 | 23.77 | 24.27 | 23.77 | 24.17 | 4,399,010 | +0.33(+1.36%) |
May 19, 2017 | 23.43 | 23.95 | 23.33 | 23.84 | 4,442,620 | +0.44(+1.88%) |
May 18, 2017 | 23.82 | 23.82 | 23.33 | 23.41 | 4,986,706 | +0.01(+0.02%) |
May 17, 2017 | 23.35 | 23.57 | 23.25 | 23.40 | 4,335,624 | -0.01(-0.02%) |
May 16, 2017 | 23.80 | 23.82 | 23.36 | 23.41 | 4,167,308 | -0.32(-1.37%) |
May 15, 2017 | 23.75 | 23.82 | 23.64 | 23.73 | 3,930,632 | -0.08(-0.34%) |
May 12, 2017 | 23.94 | 24.02 | 23.75 | 23.81 | 2,758,868 | -0.13(-0.54%) |
May 11, 2017 | 23.84 | 24.06 | 23.77 | 23.94 | 2,958,406 | +0.02(+0.06%) |
May 10, 2017 | 23.98 | 24.14 | 23.84 | 23.93 | 5,784,344 | -0.07(-0.29%) |
May 09, 2017 | 24.20 | 24.24 | 23.72 | 24.00 | 6,301,698 | -0.24(-1.01%) |
May 08, 2017 | 23.75 | 24.34 | 23.74 | 24.24 | 11,648,088 | +0.51(+2.17%) |
May 05, 2017 | 23.48 | 24.05 | 23.38 | 23.73 | 12,102,996 | +0.76(+3.31%) |
May 04, 2017 | 22.57 | 23.15 | 22.51 | 22.96 | 7,363,682 | +0.50(+2.23%) |
May 03, 2017 | 22.36 | 22.61 | 22.34 | 22.46 | 4,744,834 | +0.12(+0.56%) |
May 02, 2017 | 22.30 | 22.45 | 22.18 | 22.34 | 4,811,740 | +0.06(+0.27%) |
May 01, 2017 | 22.72 | 22.79 | 22.25 | 22.28 | 4,617,642 | -0.41(-1.81%) |
Apr 28, 2017 | 22.69 | 22.79 | 22.54 | 22.69 | 5,072,456 | +0.05(+0.20%) |
Apr 27, 2017 | 22.60 | 22.77 | 22.52 | 22.64 | 3,771,224 | +0.09(+0.40%) |
Apr 26, 2017 | 22.66 | 22.75 | 22.52 | 22.55 | 3,869,172 | -0.13(-0.57%) |
Apr 25, 2017 | 22.77 | 22.80 | 22.49 | 22.68 | 4,415,804 | -0.05(-0.22%) |
Apr 24, 2017 | 22.84 | 22.96 | 22.52 | 22.73 | 4,989,076 | +0.04(+0.18%) |
Apr 21, 2017 | 22.84 | 22.93 | 22.68 | 22.70 | 3,585,342 | -0.18(-0.77%) |
Apr 20, 2017 | 22.50 | 22.96 | 22.47 | 22.87 | 4,098,116 | +0.32(+1.42%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.50 | 22.55 | 2,705,400 | -0.11(-0.46%) |
Apr 18, 2017 | 22.48 | 22.73 | 22.44 | 22.66 | 3,705,692 | +0.15(+0.67%) |
Apr 17, 2017 | 22.40 | 22.52 | 22.19 | 22.50 | 5,616,498 | +0.05(+0.24%) |
Apr 13, 2017 | 22.75 | 22.82 | 22.42 | 22.45 | 2,656,564 | -0.25(-1.10%) |
Apr 12, 2017 | 22.60 | 22.77 | 22.57 | 22.70 | 3,696,776 | +0.02(+0.09%) |
Apr 11, 2017 | 22.89 | 22.89 | 22.58 | 22.68 | 3,179,182 | -0.23(-1.00%) |
Apr 10, 2017 | 22.96 | 23.00 | 22.71 | 22.91 | 3,444,816 | -0.02(-0.07%) |
Apr 07, 2017 | 22.87 | 22.95 | 22.67 | 22.93 | 3,508,444 | +0.05(+0.22%) |
Apr 06, 2017 | 23.02 | 23.17 | 22.84 | 22.88 | 3,238,708 | -0.09(-0.39%) |
Apr 05, 2017 | 22.91 | 23.14 | 22.80 | 22.96 | 3,839,522 | -0.05(-0.20%) |
Apr 04, 2017 | 22.89 | 23.02 | 22.70 | 23.01 | 3,781,194 | +0.13(+0.57%) |
Apr 03, 2017 | 23.11 | 23.21 | 22.78 | 22.88 | 4,563,506 | -0.21(-0.89%) |
Mar 31, 2017 | 23.07 | 23.26 | 22.88 | 23.09 | 4,142,328 | -0.04(-0.19%) |
Mar 30, 2017 | 23.55 | 23.62 | 23.05 | 23.13 | 3,910,456 | -0.48(-2.05%) |
Mar 29, 2017 | 23.36 | 23.64 | 23.31 | 23.61 | 4,005,398 | +0.12(+0.51%) |
Mar 28, 2017 | 23.48 | 23.64 | 23.29 | 23.50 | 2,646,064 | +0.05(+0.19%) |
Mar 27, 2017 | 23.39 | 23.52 | 23.21 | 23.45 | 2,631,256 | -0.02(-0.09%) |
Mar 24, 2017 | 23.32 | 23.55 | 23.23 | 23.47 | 3,927,446 | +0.19(+0.82%) |
Mar 23, 2017 | 23.46 | 23.64 | 23.26 | 23.28 | 3,051,286 | -0.29(-1.21%) |
Mar 22, 2017 | 23.36 | 23.61 | 23.21 | 23.57 | 4,307,142 | +0.22(+0.94%) |
Mar 21, 2017 | 23.50 | 23.68 | 23.34 | 23.34 | 4,587,130 | -0.05(-0.24%) |
Mar 20, 2017 | 23.29 | 23.50 | 23.18 | 23.40 | 3,690,438 | +0.16(+0.71%) |
Mar 17, 2017 | 23.57 | 23.59 | 23.22 | 23.23 | 7,629,468 | -0.21(-0.87%) |
Mar 16, 2017 | 23.18 | 23.59 | 23.18 | 23.44 | 3,863,340 | -0.11(-0.45%) |
Mar 15, 2017 | 23.25 | 23.61 | 23.18 | 23.55 | 3,982,876 | +0.41(+1.77%) |
Mar 14, 2017 | 23.15 | 23.20 | 22.98 | 23.14 | 3,599,382 | -0.08(-0.34%) |
Mar 13, 2017 | 23.32 | 23.34 | 23.09 | 23.21 | 3,661,870 | -0.20(-0.83%) |
Mar 10, 2017 | 23.61 | 23.62 | 23.24 | 23.41 | 3,480,484 | -0.09(-0.40%) |
Mar 09, 2017 | 23.70 | 23.90 | 23.34 | 23.50 | 4,073,288 | -0.18(-0.76%) |
Mar 08, 2017 | 23.25 | 23.69 | 23.25 | 23.68 | 5,324,908 | +0.33(+1.43%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.28 | 23.35 | 3,591,248 | -0.14(-0.60%) |
Mar 06, 2017 | 23.87 | 24.00 | 23.48 | 23.49 | 12,850,898 | -0.53(-2.21%) |
Mar 03, 2017 | 23.48 | 24.07 | 23.17 | 24.02 | 10,893,272 | +0.34(+1.41%) |
Mar 02, 2017 | 23.93 | 24.47 | 23.34 | 23.68 | 26,015,028 | +2.68(+12.76%) |
Mar 01, 2017 | 20.70 | 21.11 | 20.64 | 21.00 | 9,430,122 | +0.29(+1.38%) |
Feb 28, 2017 | 21.00 | 21.12 | 20.51 | 20.72 | 17,018,670 | -0.33(-1.54%) |
Feb 27, 2017 | 21.66 | 21.73 | 20.95 | 21.05 | 8,515,678 | -0.73(-3.35%) |
Feb 24, 2017 | 22.10 | 22.17 | 21.68 | 21.77 | 4,154,986 | -0.18(-0.82%) |
Feb 23, 2017 | 21.98 | 22.09 | 21.84 | 21.95 | 2,994,860 | -0.02(-0.07%) |
Feb 22, 2017 | 22.02 | 22.24 | 21.96 | 21.97 | 3,205,044 | -0.03(-0.11%) |
Feb 21, 2017 | 21.86 | 22.04 | 21.70 | 22.00 | 5,298,614 | +0.18(+0.83%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.09(+0.41%) | |
Feb 16, 2017 | 21.76 | 21.82 | 21.54 | 21.73 | 3,105,748 | +0.05(+0.23%) |
Feb 15, 2017 | 21.66 | 21.80 | 21.57 | 21.68 | 3,453,242 | -0.02(-0.07%) |
Feb 14, 2017 | 21.71 | 21.75 | 21.48 | 21.69 | 3,649,044 | -0.02(-0.09%) |
Feb 13, 2017 | 22.46 | 22.49 | 21.69 | 21.71 | 4,356,732 | -0.29(-1.34%) |
Feb 10, 2017 | 21.93 | 22.02 | 21.82 | 22.00 | 2,860,400 | +0.11(+0.53%) |
Feb 09, 2017 | 21.82 | 21.98 | 21.63 | 21.89 | 3,839,146 | +0.05(+0.25%) |
Feb 08, 2017 | 21.47 | 21.91 | 21.45 | 21.84 | 3,641,684 | +0.30(+1.37%) |
Feb 07, 2017 | 21.38 | 21.61 | 21.33 | 21.54 | 2,849,882 | +0.18(+0.82%) |
Feb 06, 2017 | 21.29 | 21.46 | 21.18 | 21.36 | 3,777,858 | +0.04(+0.21%) |
Feb 03, 2017 | 21.09 | 21.55 | 20.89 | 21.32 | 4,882,008 | +0.41(+1.99%) |
Feb 02, 2017 | 20.93 | 21.11 | 20.89 | 20.91 | 4,051,174 | -0.00(-0.02%) |