Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.89 | 35.36 | 34.27 | 34.61 | 2,430,120 | -0.11(-0.31%) |
Jan 30, 2018 | 34.82 | 34.82 | 34.53 | 34.72 | 1,954,650 | -0.35(-1.00%) |
Jan 29, 2018 | 35.14 | 35.52 | 35.06 | 35.07 | 3,173,540 | -0.11(-0.30%) |
Jan 26, 2018 | 35.09 | 35.29 | 34.59 | 35.18 | 2,825,760 | +0.22(+0.64%) |
Jan 25, 2018 | 35.42 | 35.58 | 34.95 | 34.95 | 3,332,700 | -0.33(-0.92%) |
Jan 24, 2018 | 35.18 | 35.54 | 35.03 | 35.28 | 2,798,610 | +0.26(+0.74%) |
Jan 23, 2018 | 34.25 | 35.08 | 34.07 | 35.02 | 2,176,780 | +0.83(+2.42%) |
Jan 22, 2018 | 34.11 | 34.38 | 33.89 | 34.20 | 1,517,740 | +0.08(+0.22%) |
Jan 19, 2018 | 33.64 | 34.47 | 33.47 | 34.12 | 2,796,500 | +0.48(+1.43%) |
Jan 18, 2018 | 32.43 | 33.99 | 32.43 | 33.64 | 6,212,560 | +1.44(+4.49%) |
Jan 17, 2018 | 31.98 | 32.28 | 31.90 | 32.20 | 2,020,990 | +0.29(+0.91%) |
Jan 16, 2018 | 32.50 | 32.51 | 31.85 | 31.91 | 2,737,320 | -0.30(-0.92%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.47(+1.48%) | |
Jan 11, 2018 | 31.55 | 31.76 | 31.25 | 31.73 | 1,153,340 | +0.29(+0.91%) |
Jan 10, 2018 | 31.53 | 31.44 | 907,280 | -0.02(-0.07%) | ||
Jan 09, 2018 | 31.48 | 31.62 | 31.18 | 31.47 | 1,372,900 | +0.07(+0.22%) |
Jan 08, 2018 | 31.13 | 31.50 | 31.05 | 31.40 | 1,434,540 | +0.26(+0.83%) |
Jan 05, 2018 | 30.99 | 31.34 | 30.92 | 31.14 | 1,422,260 | +0.23(+0.74%) |
Jan 04, 2018 | 30.84 | 31.17 | 30.67 | 30.91 | 2,057,050 | +0.16(+0.52%) |
Jan 03, 2018 | 29.71 | 30.79 | 29.59 | 30.75 | 2,801,970 | +1.07(+3.61%) |
Jan 02, 2018 | 29.83 | 29.86 | 29.54 | 29.68 | 2,263,720 | -0.02(-0.05%) |
Dec 29, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.14(+0.46%) | |
Dec 28, 2017 | 29.44 | 29.57 | 29.32 | 29.56 | 897,090 | +0.15(+0.52%) |
Dec 27, 2017 | 29.48 | 29.60 | 29.30 | 29.41 | 1,733,160 | -0.08(-0.27%) |
Dec 26, 2017 | 29.85 | 29.86 | 29.32 | 29.49 | 2,116,030 | -0.49(-1.64%) |
Dec 22, 2017 | 29.80 | 30.07 | 29.70 | 29.98 | 1,528,790 | +0.12(+0.41%) |
Dec 21, 2017 | 29.70 | 29.96 | 29.58 | 29.86 | 2,592,490 | +0.17(+0.56%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.57 | 29.69 | 1,024,560 | -0.19(-0.65%) |
Dec 19, 2017 | 29.70 | 30.02 | 29.65 | 29.89 | 3,262,680 | +0.16(+0.54%) |
Dec 18, 2017 | 29.75 | 30.10 | 29.46 | 29.73 | 3,690,010 | +0.24(+0.81%) |
Dec 15, 2017 | 28.91 | 29.92 | 28.58 | 29.49 | 4,501,200 | +0.71(+2.45%) |
Dec 14, 2017 | 29.09 | 29.28 | 28.61 | 28.78 | 3,420,550 | -0.34(-1.15%) |
Dec 13, 2017 | 28.85 | 29.43 | 28.85 | 29.12 | 3,573,560 | +0.33(+1.16%) |
Dec 12, 2017 | 28.59 | 29.14 | 28.31 | 28.78 | 6,008,070 | -0.27(-0.92%) |
Dec 11, 2017 | 29.23 | 29.28 | 28.95 | 29.05 | 3,168,470 | -0.18(-0.63%) |
Dec 08, 2017 | 29.34 | 29.51 | 29.10 | 29.23 | 2,455,630 | +0.05(+0.18%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.08 | 29.18 | 2,311,080 | -0.14(-0.47%) |
Dec 06, 2017 | 29.19 | 29.68 | 29.26 | 29.32 | 2,924,410 | +0.06(+0.21%) |
Dec 05, 2017 | 29.60 | 29.80 | 29.19 | 29.26 | 2,028,340 | -0.32(-1.08%) |
Dec 04, 2017 | 30.49 | 30.70 | 29.51 | 29.58 | 1,863,320 | -0.62(-2.07%) |
Dec 01, 2017 | 30.56 | 30.60 | 29.71 | 30.20 | 2,493,320 | -0.30(-0.97%) |
Nov 30, 2017 | 30.42 | 30.60 | 30.00 | 30.50 | 2,749,330 | +0.31(+1.03%) |
Nov 29, 2017 | 30.82 | 30.85 | 29.86 | 30.19 | 2,002,790 | -0.56(-1.81%) |
Nov 28, 2017 | 30.92 | 31.06 | 30.62 | 30.74 | 2,003,910 | -0.21(-0.67%) |
Nov 27, 2017 | 31.02 | 31.38 | 30.90 | 30.95 | 1,707,870 | -0.07(-0.23%) |
Nov 24, 2017 | 30.94 | 31.47 | 30.90 | 31.02 | 659,070 | +0.14(+0.45%) |
Nov 22, 2017 | 30.85 | 30.96 | 30.47 | 30.88 | 1,637,790 | +0.08(+0.27%) |
Nov 21, 2017 | 30.78 | 31.11 | 30.71 | 30.80 | 1,721,900 | +0.13(+0.44%) |
Nov 20, 2017 | 30.57 | 30.75 | 30.30 | 30.66 | 1,752,220 | +0.19(+0.62%) |
Nov 17, 2017 | 30.45 | 30.67 | 30.37 | 30.47 | 2,239,720 | +0.12(+0.40%) |
Nov 16, 2017 | 29.87 | 30.46 | 29.74 | 30.35 | 2,206,760 | +0.62(+2.09%) |
Nov 15, 2017 | 29.72 | 29.85 | 29.40 | 29.73 | 1,049,870 | -0.17(-0.58%) |
Nov 14, 2017 | 29.54 | 30.00 | 29.47 | 29.91 | 2,130,300 | +0.26(+0.88%) |
Nov 13, 2017 | 29.59 | 29.77 | 29.44 | 29.64 | 1,291,620 | -0.02(-0.08%) |
Nov 10, 2017 | 29.94 | 29.98 | 29.35 | 29.67 | 1,378,490 | -0.26(-0.87%) |
Nov 09, 2017 | 29.91 | 29.99 | 29.51 | 29.93 | 1,801,080 | -0.14(-0.47%) |
Nov 08, 2017 | 30.21 | 30.21 | 29.94 | 30.07 | 2,133,910 | +0.13(+0.45%) |
Nov 07, 2017 | 30.00 | 30.15 | 29.85 | 29.94 | 1,655,200 | -0.05(-0.17%) |
Nov 06, 2017 | 29.60 | 30.00 | 29.58 | 29.99 | 1,487,800 | +0.41(+1.39%) |
Nov 03, 2017 | 29.39 | 29.63 | 29.24 | 29.58 | 1,501,840 | +0.22(+0.74%) |
Nov 02, 2017 | 29.43 | 29.74 | 29.35 | 29.36 | 1,874,560 | -0.15(-0.51%) |
Nov 01, 2017 | 29.80 | 29.80 | 29.26 | 29.51 | 1,962,760 | -0.06(-0.21%) |
Oct 31, 2017 | 29.59 | 29.84 | 29.40 | 29.57 | 2,909,020 | +0.12(+0.42%) |
Oct 30, 2017 | 29.98 | 29.98 | 29.33 | 29.45 | 2,168,410 | -0.49(-1.63%) |
Oct 27, 2017 | 29.17 | 30.10 | 28.66 | 29.94 | 4,300,610 | +1.01(+3.50%) |
Oct 26, 2017 | 28.15 | 29.43 | 27.74 | 28.93 | 7,495,850 | +1.08(+3.89%) |
Oct 25, 2017 | 28.11 | 28.25 | 27.66 | 27.84 | 2,530,530 | -0.23(-0.83%) |
Oct 24, 2017 | 28.42 | 28.42 | 27.93 | 28.07 | 2,041,730 | -0.30(-1.04%) |
Oct 23, 2017 | 28.23 | 28.46 | 28.20 | 28.37 | 1,161,090 | +0.11(+0.40%) |
Oct 20, 2017 | 28.24 | 28.27 | 27.98 | 28.26 | 1,233,760 | +0.21(+0.74%) |
Oct 19, 2017 | 28.20 | 28.20 | 27.89 | 28.05 | 1,523,030 | -0.33(-1.15%) |
Oct 18, 2017 | 28.47 | 28.47 | 28.31 | 28.38 | 1,403,800 | +0.00(+0.01%) |
Oct 17, 2017 | 28.64 | 28.74 | 28.34 | 28.37 | 1,381,270 | -0.25(-0.87%) |
Oct 16, 2017 | 28.82 | 28.95 | 28.30 | 28.62 | 1,820,560 | -0.08(-0.28%) |
Oct 13, 2017 | 28.82 | 29.20 | 28.56 | 28.70 | 3,917,060 | -0.02(-0.08%) |
Oct 12, 2017 | 28.92 | 29.19 | 28.52 | 28.72 | 2,293,590 | -0.20(-0.68%) |
Oct 11, 2017 | 28.01 | 28.95 | 28.01 | 28.92 | 4,183,340 | +0.99(+3.55%) |
Oct 10, 2017 | 27.84 | 27.99 | 27.76 | 27.93 | 2,342,510 | +0.25(+0.91%) |
Oct 09, 2017 | 27.67 | 27.84 | 27.61 | 27.68 | 1,352,050 | -0.01(-0.05%) |
Oct 06, 2017 | 27.25 | 27.79 | 27.23 | 27.69 | 2,963,080 | +0.25(+0.92%) |
Oct 05, 2017 | 27.31 | 27.49 | 27.17 | 27.44 | 1,943,870 | +0.26(+0.96%) |
Oct 04, 2017 | 27.11 | 27.32 | 26.64 | 27.18 | 3,466,100 | +0.02(+0.06%) |
Oct 03, 2017 | 27.20 | 27.25 | 26.88 | 27.16 | 3,276,740 | -0.01(-0.02%) |
Oct 02, 2017 | 26.95 | 27.27 | 26.56 | 27.17 | 3,938,030 | +0.34(+1.28%) |
Sep 29, 2017 | 26.50 | 27.00 | 25.54 | 26.82 | 13,928,400 | +0.21(+0.81%) |
Sep 28, 2017 | 26.50 | 26.94 | 26.40 | 26.61 | 3,277,410 | -0.09(-0.36%) |
Sep 27, 2017 | 26.73 | 27.17 | 26.65 | 26.70 | 2,670,560 | +0.03(+0.11%) |
Sep 26, 2017 | 27.60 | 27.71 | 26.48 | 26.68 | 2,628,730 | -1.25(-4.46%) |
Sep 25, 2017 | 27.97 | 28.15 | 27.74 | 27.92 | 1,898,820 | -0.16(-0.58%) |
Sep 22, 2017 | 27.93 | 28.31 | 27.88 | 28.08 | 1,339,130 | +0.06(+0.21%) |
Sep 21, 2017 | 28.12 | 28.12 | 27.66 | 28.02 | 881,080 | -0.19(-0.66%) |
Sep 20, 2017 | 28.00 | 28.33 | 27.97 | 28.21 | 1,316,080 | +0.15(+0.53%) |
Sep 19, 2017 | 27.67 | 28.18 | 27.49 | 28.06 | 1,391,420 | +0.40(+1.44%) |
Sep 18, 2017 | 27.78 | 27.90 | 27.47 | 27.66 | 1,807,090 | -0.12(-0.42%) |
Sep 15, 2017 | 27.33 | 27.83 | 27.33 | 27.78 | 2,737,020 | +0.32(+1.16%) |
Sep 14, 2017 | 27.47 | 27.61 | 27.26 | 27.46 | 2,085,730 | -0.07(-0.24%) |
Sep 13, 2017 | 28.30 | 28.30 | 27.39 | 27.53 | 2,585,610 | -0.69(-2.43%) |
Sep 12, 2017 | 28.26 | 28.74 | 27.83 | 28.21 | 3,416,370 | +0.06(+0.20%) |
Sep 11, 2017 | 28.20 | 28.45 | 28.02 | 28.16 | 1,216,840 | +0.12(+0.41%) |
Sep 08, 2017 | 28.18 | 28.25 | 27.87 | 28.04 | 1,522,460 | -0.19(-0.68%) |
Sep 07, 2017 | 28.24 | 28.35 | 28.00 | 28.23 | 1,699,410 | +0.08(+0.30%) |
Sep 06, 2017 | 28.21 | 28.28 | 27.93 | 28.15 | 1,319,530 | -0.07(-0.26%) |
Sep 05, 2017 | 28.75 | 28.75 | 28.12 | 28.22 | 1,187,710 | -0.48(-1.68%) |
Sep 01, 2017 | 28.78 | 28.78 | 28.43 | 28.70 | 965,220 | +0.04(+0.14%) |
Aug 31, 2017 | 28.41 | 28.80 | 28.35 | 28.66 | 1,489,300 | +0.22(+0.79%) |
Aug 30, 2017 | 28.24 | 28.55 | 28.11 | 28.44 | 1,390,490 | +0.19(+0.68%) |
Aug 29, 2017 | 28.12 | 28.53 | 28.00 | 28.25 | 1,239,700 | +0.11(+0.39%) |
Aug 28, 2017 | 28.40 | 28.40 | 28.02 | 28.14 | 976,870 | -0.22(-0.77%) |
Aug 25, 2017 | 28.53 | 28.79 | 28.27 | 28.36 | 959,720 | -0.06(-0.21%) |
Aug 24, 2017 | 28.48 | 28.49 | 28.16 | 28.41 | 1,295,580 | +0.01(+0.05%) |
Aug 23, 2017 | 28.16 | 28.42 | 28.03 | 28.40 | 1,041,130 | +0.09(+0.34%) |
Aug 22, 2017 | 27.82 | 28.34 | 27.79 | 28.30 | 1,885,570 | +0.47(+1.70%) |
Aug 21, 2017 | 27.82 | 27.95 | 27.71 | 27.83 | 1,335,310 | -0.06(-0.23%) |
Aug 18, 2017 | 28.17 | 28.21 | 27.84 | 27.90 | 1,001,900 | -0.19(-0.68%) |
Aug 17, 2017 | 28.38 | 28.40 | 28.04 | 28.09 | 1,697,710 | -0.24(-0.86%) |
Aug 16, 2017 | 28.33 | 28.52 | 28.20 | 28.33 | 828,360 | +0.13(+0.46%) |
Aug 15, 2017 | 28.45 | 28.60 | 28.12 | 28.20 | 1,066,580 | -0.27(-0.93%) |
Aug 14, 2017 | 28.17 | 28.58 | 28.17 | 28.46 | 1,127,540 | +0.48(+1.70%) |
Aug 11, 2017 | 27.95 | 28.47 | 27.72 | 27.99 | 1,787,550 | +0.07(+0.25%) |
Aug 10, 2017 | 28.05 | 28.14 | 27.74 | 27.92 | 1,484,040 | -0.20(-0.71%) |
Aug 09, 2017 | 27.98 | 28.13 | 27.73 | 28.12 | 1,122,400 | +0.16(+0.59%) |
Aug 08, 2017 | 27.82 | 28.10 | 27.56 | 27.95 | 1,368,180 | +0.13(+0.48%) |
Aug 07, 2017 | 27.47 | 27.85 | 27.44 | 27.82 | 1,546,820 | +0.35(+1.27%) |
Aug 04, 2017 | 27.63 | 27.35 | 27.47 | 1,314,270 | -0.03(-0.11%) | |
Aug 03, 2017 | 27.35 | 27.57 | 27.23 | 27.50 | 876,830 | +0.15(+0.53%) |
Aug 02, 2017 | 27.55 | 27.58 | 27.01 | 27.36 | 1,793,480 | -0.17(-0.61%) |
Aug 01, 2017 | 27.68 | 27.73 | 27.37 | 27.52 | 1,946,530 | -0.03(-0.11%) |
Jul 31, 2017 | 27.46 | 27.80 | 27.06 | 27.55 | 2,537,390 | +0.13(+0.49%) |
Jul 28, 2017 | 27.46 | 28.31 | 27.02 | 27.42 | 2,016,480 | -0.02(-0.09%) |
Jul 27, 2017 | 28.44 | 28.44 | 27.21 | 27.45 | 3,378,690 | -0.69(-2.44%) |
Jul 26, 2017 | 28.19 | 28.34 | 28.00 | 28.13 | 2,292,410 | -0.06(-0.23%) |
Jul 25, 2017 | 27.95 | 28.26 | 27.77 | 28.20 | 2,512,560 | +0.31(+1.13%) |
Jul 24, 2017 | 27.70 | 28.14 | 27.63 | 27.88 | 3,899,540 | +0.18(+0.66%) |
Jul 21, 2017 | 27.75 | 27.94 | 27.57 | 27.70 | 896,710 | -0.09(-0.31%) |
Jul 20, 2017 | 27.99 | 27.49 | 27.79 | 3,003,820 | -0.09(-0.33%) | |
Jul 19, 2017 | 27.43 | 28.03 | 27.43 | 27.88 | 2,870,130 | +0.58(+2.12%) |
Jul 18, 2017 | 27.09 | 27.34 | 27.09 | 27.30 | 1,475,120 | +0.23(+0.86%) |
Jul 17, 2017 | 27.18 | 27.31 | 26.82 | 27.07 | 3,920,580 | -0.09(-0.35%) |
Jul 14, 2017 | 27.42 | 27.42 | 27.11 | 27.16 | 1,416,050 | -0.14(-0.51%) |
Jul 13, 2017 | 27.37 | 27.49 | 27.16 | 27.30 | 1,338,880 | -0.05(-0.20%) |
Jul 12, 2017 | 27.71 | 27.83 | 27.16 | 27.35 | 3,718,700 | -0.19(-0.69%) |
Jul 11, 2017 | 27.40 | 27.73 | 26.80 | 27.55 | 2,973,310 | +0.16(+0.57%) |
Jul 10, 2017 | 27.10 | 27.43 | 26.97 | 27.39 | 2,875,550 | +0.31(+1.14%) |
Jul 07, 2017 | 26.64 | 27.12 | 25.91 | 27.08 | 1,677,140 | +0.48(+1.79%) |
Jul 06, 2017 | 26.51 | 26.77 | 26.34 | 26.60 | 4,047,640 | -0.08(-0.29%) |
Jul 05, 2017 | 26.49 | 26.90 | 26.46 | 26.68 | 2,600,840 | +0.32(+1.22%) |
Jul 03, 2017 | 26.50 | 26.53 | 26.05 | 26.36 | 1,294,560 | +0.00(+0.00%) |
Jun 30, 2017 | 25.94 | 26.43 | 25.94 | 26.36 | 3,159,460 | +0.38(+1.46%) |
Jun 29, 2017 | 26.49 | 26.49 | 25.61 | 25.98 | 4,331,010 | -0.56(-2.12%) |
Jun 28, 2017 | 26.32 | 26.67 | 26.16 | 26.54 | 959,780 | +0.27(+1.01%) |
Jun 27, 2017 | 26.34 | 26.64 | 26.23 | 26.28 | 2,521,190 | -0.12(-0.44%) |
Jun 26, 2017 | 26.73 | 26.88 | 26.37 | 26.39 | 2,005,750 | -0.30(-1.12%) |
Jun 23, 2017 | 26.27 | 26.72 | 26.15 | 26.69 | 2,373,880 | +0.55(+2.10%) |
Jun 22, 2017 | 25.82 | 26.22 | 25.53 | 26.14 | 1,403,440 | +0.27(+1.06%) |
Jun 21, 2017 | 26.16 | 26.40 | 25.60 | 25.87 | 1,906,810 | -0.23(-0.90%) |
Jun 20, 2017 | 26.00 | 26.14 | 25.79 | 26.10 | 2,268,980 | +0.06(+0.22%) |
Jun 19, 2017 | 25.86 | 26.09 | 24.28 | 26.05 | 1,784,710 | +0.42(+1.62%) |
Jun 16, 2017 | 25.22 | 25.80 | 25.21 | 25.63 | 2,548,750 | +0.50(+1.98%) |
Jun 15, 2017 | 25.33 | 25.33 | 24.76 | 25.13 | 1,712,370 | -0.17(-0.67%) |
Jun 14, 2017 | 25.12 | 25.38 | 25.00 | 25.30 | 1,228,800 | +0.30(+1.22%) |
Jun 13, 2017 | 25.01 | 25.04 | 24.82 | 25.00 | 1,508,830 | +0.14(+0.55%) |
Jun 12, 2017 | 25.19 | 25.19 | 24.36 | 24.86 | 3,236,480 | -0.39(-1.56%) |
Jun 09, 2017 | 26.32 | 26.36 | 24.98 | 25.25 | 3,098,700 | -1.04(-3.96%) |
Jun 08, 2017 | 26.00 | 26.35 | 25.32 | 26.30 | 874,560 | +0.32(+1.24%) |
Jun 07, 2017 | 25.96 | 26.08 | 25.77 | 25.97 | 1,239,910 | +0.14(+0.55%) |
Jun 06, 2017 | 26.05 | 26.18 | 25.78 | 25.83 | 1,740,030 | -0.31(-1.20%) |
Jun 05, 2017 | 26.20 | 26.47 | 26.09 | 26.14 | 1,067,370 | -0.08(-0.30%) |
Jun 02, 2017 | 26.18 | 26.27 | 26.05 | 26.22 | 1,571,740 | +0.01(+0.03%) |
Jun 01, 2017 | 26.13 | 26.75 | 25.78 | 26.22 | 1,475,580 | +0.06(+0.23%) |
May 31, 2017 | 26.00 | 26.21 | 25.80 | 26.16 | 1,642,360 | +0.22(+0.83%) |
May 30, 2017 | 26.07 | 25.69 | 25.94 | 3,182,630 | +0.04(+0.17%) | |
May 26, 2017 | 25.86 | 25.98 | 25.66 | 25.90 | 906,500 | -0.06(-0.22%) |
May 25, 2017 | 25.84 | 26.03 | 25.77 | 25.95 | 2,245,040 | +0.15(+0.59%) |
May 24, 2017 | 25.68 | 25.88 | 25.44 | 25.80 | 1,491,460 | +0.20(+0.78%) |
May 23, 2017 | 25.90 | 25.90 | 25.49 | 25.60 | 2,075,880 | -0.24(-0.91%) |
May 22, 2017 | 25.45 | 26.05 | 25.45 | 25.84 | 1,771,650 | +0.46(+1.82%) |
May 19, 2017 | 25.28 | 25.54 | 25.26 | 25.38 | 1,306,400 | +0.20(+0.79%) |
May 18, 2017 | 24.97 | 25.56 | 24.96 | 25.18 | 1,753,760 | +0.09(+0.37%) |
May 17, 2017 | 25.31 | 25.37 | 25.02 | 25.08 | 1,607,600 | -0.48(-1.88%) |
May 16, 2017 | 25.70 | 25.70 | 25.45 | 25.56 | 1,494,070 | -0.00(-0.00%) |
May 15, 2017 | 25.31 | 25.73 | 25.23 | 25.56 | 1,827,170 | +0.35(+1.39%) |
May 12, 2017 | 25.22 | 25.25 | 25.07 | 25.21 | 1,847,860 | -0.07(-0.30%) |
May 11, 2017 | 25.25 | 25.39 | 25.00 | 25.29 | 1,024,320 | +0.04(+0.17%) |
May 10, 2017 | 25.16 | 25.42 | 25.07 | 25.25 | 2,056,770 | +0.02(+0.08%) |
May 09, 2017 | 25.10 | 25.45 | 25.10 | 25.23 | 3,675,220 | +0.04(+0.17%) |
May 08, 2017 | 25.18 | 25.32 | 24.99 | 25.18 | 1,983,860 | -0.10(-0.39%) |
May 05, 2017 | 24.82 | 25.32 | 24.34 | 25.28 | 2,712,870 | +0.42(+1.69%) |
May 04, 2017 | 24.72 | 24.99 | 24.41 | 24.86 | 2,017,020 | +0.23(+0.93%) |
May 03, 2017 | 24.40 | 24.72 | 24.27 | 24.63 | 2,644,340 | +0.15(+0.63%) |
May 02, 2017 | 24.30 | 24.62 | 24.15 | 24.48 | 2,497,510 | +0.22(+0.92%) |
May 01, 2017 | 24.00 | 24.29 | 23.89 | 24.25 | 3,448,950 | +0.17(+0.68%) |
Apr 28, 2017 | 23.67 | 24.23 | 23.62 | 24.09 | 4,059,960 | +0.42(+1.77%) |
Apr 27, 2017 | 22.86 | 23.87 | 22.61 | 23.67 | 5,123,490 | +1.73(+7.91%) |
Apr 26, 2017 | 21.59 | 22.00 | 21.36 | 21.94 | 1,509,470 | +0.32(+1.50%) |
Apr 25, 2017 | 21.86 | 21.97 | 21.41 | 21.61 | 908,470 | -0.10(-0.47%) |
Apr 24, 2017 | 21.72 | 21.74 | 21.52 | 21.71 | 935,650 | +0.18(+0.84%) |
Apr 21, 2017 | 21.58 | 21.65 | 21.43 | 21.53 | 1,304,520 | -0.02(-0.11%) |
Apr 20, 2017 | 21.31 | 21.69 | 21.20 | 21.56 | 1,174,230 | +0.32(+1.53%) |
Apr 19, 2017 | 21.04 | 21.25 | 20.95 | 21.23 | 1,006,890 | +0.29(+1.41%) |
Apr 18, 2017 | 20.62 | 20.98 | 20.62 | 20.94 | 1,122,920 | +0.22(+1.05%) |
Apr 17, 2017 | 20.50 | 20.73 | 20.42 | 20.72 | 954,580 | +0.27(+1.31%) |
Apr 13, 2017 | 20.44 | 20.56 | 20.32 | 20.45 | 1,371,840 | -0.01(-0.05%) |
Apr 12, 2017 | 20.50 | 20.60 | 20.31 | 20.46 | 1,403,520 | -0.08(-0.38%) |
Apr 11, 2017 | 20.66 | 20.86 | 20.14 | 20.54 | 857,320 | -0.16(-0.78%) |
Apr 10, 2017 | 20.69 | 20.89 | 20.58 | 20.70 | 1,287,760 | +0.04(+0.18%) |
Apr 07, 2017 | 20.63 | 20.77 | 20.46 | 20.66 | 1,233,270 | +0.02(+0.10%) |
Apr 06, 2017 | 20.60 | 20.70 | 20.50 | 20.64 | 1,512,390 | +0.07(+0.32%) |
Apr 05, 2017 | 20.66 | 20.95 | 20.52 | 20.58 | 1,120,070 | -0.02(-0.11%) |
Apr 04, 2017 | 20.71 | 20.85 | 20.44 | 20.60 | 1,405,990 | -0.14(-0.69%) |
Apr 03, 2017 | 20.78 | 20.88 | 20.59 | 20.74 | 1,285,710 | +0.02(+0.10%) |
Mar 31, 2017 | 20.69 | 20.90 | 20.53 | 20.72 | 2,746,350 | +0.05(+0.24%) |
Mar 30, 2017 | 20.92 | 20.95 | 19.75 | 20.67 | 1,579,480 | -0.24(-1.16%) |
Mar 29, 2017 | 20.66 | 20.96 | 20.43 | 20.91 | 1,936,970 | +0.22(+1.07%) |
Mar 28, 2017 | 20.89 | 20.89 | 20.64 | 20.69 | 2,041,100 | -0.17(-0.81%) |
Mar 27, 2017 | 20.51 | 20.89 | 20.27 | 20.86 | 2,118,200 | +0.09(+0.43%) |
Mar 24, 2017 | 20.55 | 20.80 | 20.37 | 20.77 | 2,288,990 | +0.15(+0.73%) |
Mar 23, 2017 | 20.36 | 20.64 | 20.16 | 20.62 | 2,726,210 | +0.17(+0.84%) |
Mar 22, 2017 | 20.48 | 20.71 | 20.27 | 20.45 | 2,624,940 | -0.07(-0.35%) |
Mar 21, 2017 | 20.79 | 20.79 | 20.47 | 20.52 | 3,115,230 | -0.18(-0.86%) |
Mar 20, 2017 | 20.48 | 20.80 | 20.06 | 20.70 | 1,808,200 | +0.19(+0.95%) |
Mar 17, 2017 | 20.79 | 21.00 | 20.46 | 20.51 | 1,741,760 | -0.17(-0.81%) |
Mar 16, 2017 | 20.54 | 20.69 | 20.36 | 20.68 | 1,079,890 | +0.18(+0.87%) |
Mar 15, 2017 | 20.55 | 20.64 | 20.41 | 20.50 | 1,670,560 | -0.01(-0.02%) |
Mar 14, 2017 | 20.48 | 20.57 | 20.36 | 20.50 | 1,324,200 | -0.06(-0.28%) |
Mar 13, 2017 | 20.59 | 20.69 | 20.00 | 20.56 | 1,253,040 | +0.04(+0.21%) |
Mar 10, 2017 | 20.84 | 20.84 | 20.47 | 20.52 | 1,336,180 | -0.20(-0.97%) |
Mar 09, 2017 | 20.63 | 20.80 | 20.29 | 20.72 | 1,679,790 | +0.12(+0.56%) |
Mar 08, 2017 | 20.56 | 20.68 | 20.17 | 20.60 | 1,196,130 | +0.11(+0.55%) |
Mar 07, 2017 | 20.54 | 20.71 | 20.47 | 20.49 | 1,855,150 | -0.09(-0.42%) |
Mar 06, 2017 | 20.54 | 20.64 | 20.44 | 20.58 | 985,610 | -0.04(-0.17%) |
Mar 03, 2017 | 20.42 | 20.70 | 20.41 | 20.61 | 1,221,750 | +0.12(+0.60%) |
Mar 02, 2017 | 20.73 | 20.73 | 20.01 | 20.49 | 1,339,320 | -0.19(-0.91%) |
Mar 01, 2017 | 20.50 | 20.74 | 20.33 | 20.68 | 2,015,030 | +0.36(+1.78%) |
Feb 28, 2017 | 20.33 | 20.34 | 20.21 | 20.32 | 2,428,880 | -0.08(-0.40%) |
Feb 27, 2017 | 20.15 | 20.41 | 19.85 | 20.40 | 3,171,640 | +0.27(+1.32%) |
Feb 24, 2017 | 20.10 | 20.17 | 19.73 | 20.13 | 1,625,770 | -0.03(-0.16%) |
Feb 23, 2017 | 20.08 | 20.79 | 19.72 | 20.17 | 4,764,280 | -0.83(-3.98%) |
Feb 22, 2017 | 21.09 | 21.24 | 20.95 | 21.00 | 1,712,190 | -0.14(-0.64%) |
Feb 21, 2017 | 21.04 | 21.23 | 20.97 | 21.14 | 1,986,960 | +0.17(+0.80%) |
Feb 17, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.12(+0.56%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.66 | 20.85 | 1,310,590 | +0.13(+0.63%) |
Feb 15, 2017 | 20.52 | 20.77 | 20.52 | 20.72 | 1,212,000 | +0.19(+0.93%) |
Feb 14, 2017 | 20.46 | 20.65 | 20.44 | 20.53 | 1,149,920 | -0.03(-0.16%) |
Feb 13, 2017 | 20.45 | 20.70 | 20.39 | 20.56 | 1,187,340 | +0.15(+0.72%) |
Feb 10, 2017 | 20.43 | 20.48 | 20.22 | 20.42 | 1,511,190 | +0.04(+0.17%) |
Feb 09, 2017 | 20.32 | 20.50 | 20.31 | 20.38 | 2,101,010 | +0.03(+0.16%) |
Feb 08, 2017 | 20.35 | 20.50 | 20.09 | 20.35 | 1,235,950 | -0.09(-0.45%) |
Feb 07, 2017 | 20.37 | 20.48 | 20.26 | 20.44 | 1,133,310 | +0.08(+0.37%) |
Feb 06, 2017 | 20.31 | 20.40 | 20.23 | 20.36 | 1,383,890 | +0.00(+0.00%) |
Feb 03, 2017 | 20.23 | 20.48 | 20.10 | 20.36 | 1,133,530 | +0.22(+1.10%) |
Feb 02, 2017 | 20.28 | 20.44 | 20.05 | 20.14 | 1,123,990 | -0.19(-0.91%) |