Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.89 | 27.39 | 26.05 | 26.80 | 8,747,703 | -0.09(-0.35%) |
Nov 29, 2017 | 25.66 | 27.03 | 25.64 | 26.90 | 7,592,303 | +1.32(+5.14%) |
Nov 28, 2017 | 25.12 | 25.64 | 24.69 | 25.58 | 6,238,176 | +0.46(+1.85%) |
Nov 27, 2017 | 24.85 | 25.16 | 24.79 | 25.12 | 4,895,758 | +0.24(+0.95%) |
Nov 24, 2017 | 25.29 | 25.50 | 24.83 | 24.88 | 2,262,624 | -0.37(-1.46%) |
Nov 22, 2017 | 25.83 | 26.07 | 24.82 | 25.25 | 5,079,213 | -0.55(-2.13%) |
Nov 21, 2017 | 24.54 | 25.97 | 24.52 | 25.80 | 9,683,323 | +1.03(+4.17%) |
Nov 20, 2017 | 25.00 | 26.17 | 24.54 | 24.77 | 12,249,803 | +0.02(+0.08%) |
Nov 17, 2017 | 22.66 | 24.94 | 22.63 | 24.75 | 15,594,203 | +2.33(+10.38%) |
Nov 16, 2017 | 21.03 | 22.81 | 20.94 | 22.42 | 18,799,988 | -0.87(-3.74%) |
Nov 15, 2017 | 23.80 | 23.80 | 22.52 | 23.29 | 6,920,738 | +0.07(+0.29%) |
Nov 14, 2017 | 23.30 | 23.31 | 22.77 | 23.23 | 4,060,931 | -0.17(-0.73%) |
Nov 13, 2017 | 23.55 | 23.57 | 22.75 | 23.40 | 6,394,019 | -0.16(-0.68%) |
Nov 10, 2017 | 23.72 | 24.08 | 23.36 | 23.56 | 5,550,333 | +0.10(+0.44%) |
Nov 09, 2017 | 22.93 | 23.85 | 22.81 | 23.45 | 4,921,739 | +0.45(+1.97%) |
Nov 08, 2017 | 23.29 | 23.62 | 22.88 | 23.00 | 4,901,472 | -0.45(-1.94%) |
Nov 07, 2017 | 23.10 | 23.74 | 22.76 | 23.45 | 6,678,013 | +0.57(+2.48%) |
Nov 06, 2017 | 21.96 | 23.38 | 21.91 | 22.88 | 6,615,288 | +0.86(+3.91%) |
Nov 03, 2017 | 22.25 | 22.43 | 21.65 | 22.02 | 6,227,418 | -0.12(-0.56%) |
Nov 02, 2017 | 23.23 | 23.32 | 22.13 | 22.15 | 7,132,376 | -1.31(-5.57%) |
Nov 01, 2017 | 22.97 | 23.61 | 22.88 | 23.45 | 5,514,168 | +0.71(+3.12%) |
Oct 31, 2017 | 22.97 | 23.08 | 22.32 | 22.74 | 7,427,683 | -0.19(-0.83%) |
Oct 30, 2017 | 23.22 | 23.63 | 22.86 | 22.93 | 4,413,920 | -0.41(-1.74%) |
Oct 27, 2017 | 23.80 | 23.83 | 22.79 | 23.34 | 9,501,979 | -0.61(-2.53%) |
Oct 26, 2017 | 24.11 | 24.70 | 23.94 | 23.94 | 6,034,009 | -0.17(-0.71%) |
Oct 25, 2017 | 24.04 | 24.28 | 23.85 | 24.12 | 2,808,107 | -0.16(-0.66%) |
Oct 24, 2017 | 24.73 | 24.88 | 24.24 | 24.28 | 3,824,980 | -0.62(-2.51%) |
Oct 23, 2017 | 25.18 | 25.26 | 24.69 | 24.90 | 4,413,363 | -0.37(-1.46%) |
Oct 20, 2017 | 25.21 | 25.44 | 24.95 | 25.27 | 4,021,898 | +0.16(+0.64%) |
Oct 19, 2017 | 24.45 | 25.14 | 24.42 | 25.11 | 4,828,276 | +0.67(+2.75%) |
Oct 18, 2017 | 25.25 | 25.54 | 24.36 | 24.44 | 10,101,742 | -0.71(-2.82%) |
Oct 17, 2017 | 24.73 | 25.22 | 24.53 | 25.15 | 5,469,429 | +0.29(+1.18%) |
Oct 16, 2017 | 24.69 | 25.25 | 24.43 | 24.85 | 8,046,387 | +0.25(+1.00%) |
Oct 13, 2017 | 23.41 | 24.91 | 23.26 | 24.61 | 10,024,783 | +1.35(+5.82%) |
Oct 12, 2017 | 23.13 | 23.35 | 22.19 | 23.25 | 18,941,220 | -0.61(-2.54%) |
Oct 11, 2017 | 24.17 | 24.20 | 23.79 | 23.86 | 6,722,316 | -0.33(-1.37%) |
Oct 10, 2017 | 24.05 | 24.27 | 23.98 | 24.19 | 5,968,183 | +0.13(+0.55%) |
Oct 09, 2017 | 24.98 | 25.19 | 24.01 | 24.06 | 11,033,820 | -1.64(-6.37%) |
Oct 06, 2017 | 25.82 | 26.01 | 25.59 | 25.70 | 3,837,769 | -0.14(-0.55%) |
Oct 05, 2017 | 26.64 | 26.81 | 25.81 | 25.84 | 5,408,520 | -0.79(-2.99%) |
Oct 04, 2017 | 26.12 | 26.87 | 26.07 | 26.63 | 5,673,530 | +0.56(+2.14%) |
Oct 03, 2017 | 26.04 | 26.12 | 25.83 | 26.07 | 5,417,770 | +0.13(+0.51%) |
Oct 02, 2017 | 26.42 | 26.50 | 25.63 | 25.94 | 5,610,889 | -0.41(-1.54%) |
Sep 29, 2017 | 26.36 | 26.61 | 26.28 | 26.35 | 3,349,546 | -0.01(-0.04%) |
Sep 28, 2017 | 26.32 | 26.52 | 26.16 | 26.36 | 3,762,426 | -0.08(-0.29%) |
Sep 27, 2017 | 26.18 | 26.54 | 26.04 | 26.43 | 2,215,678 | +0.32(+1.23%) |
Sep 26, 2017 | 26.43 | 26.62 | 26.07 | 26.11 | 2,764,191 | -0.29(-1.11%) |
Sep 25, 2017 | 26.09 | 26.78 | 26.06 | 26.41 | 3,209,921 | +0.25(+0.94%) |
Sep 22, 2017 | 25.95 | 26.34 | 25.93 | 26.16 | 2,346,320 | +0.23(+0.88%) |
Sep 21, 2017 | 26.24 | 26.41 | 25.86 | 25.93 | 2,555,472 | -0.30(-1.15%) |
Sep 20, 2017 | 25.70 | 26.39 | 25.65 | 26.24 | 4,200,845 | +0.55(+2.14%) |
Sep 19, 2017 | 25.83 | 25.89 | 25.50 | 25.69 | 5,152,450 | -0.17(-0.66%) |
Sep 18, 2017 | 26.21 | 26.36 | 25.84 | 25.86 | 4,511,219 | -0.33(-1.26%) |
Sep 15, 2017 | 25.89 | 26.32 | 25.79 | 26.19 | 5,875,264 | +0.29(+1.13%) |
Sep 14, 2017 | 26.24 | 26.45 | 25.83 | 25.89 | 5,035,179 | -0.33(-1.26%) |
Sep 13, 2017 | 25.48 | 26.28 | 25.45 | 26.23 | 6,705,938 | +0.75(+2.95%) |
Sep 12, 2017 | 25.63 | 25.77 | 25.24 | 25.47 | 5,663,028 | -0.08(-0.29%) |
Sep 11, 2017 | 25.77 | 26.14 | 25.49 | 25.55 | 4,340,742 | -0.08(-0.29%) |
Sep 08, 2017 | 25.46 | 25.75 | 25.04 | 25.62 | 6,672,743 | +0.07(+0.26%) |
Sep 07, 2017 | 26.55 | 26.65 | 25.33 | 25.56 | 7,382,033 | -0.96(-3.61%) |
Sep 06, 2017 | 25.79 | 26.72 | 25.78 | 26.52 | 5,398,063 | +0.74(+2.88%) |
Sep 05, 2017 | 26.54 | 26.65 | 25.57 | 25.77 | 8,436,222 | -1.02(-3.82%) |
Sep 01, 2017 | 27.06 | 27.10 | 26.78 | 26.80 | 5,122,485 | -0.08(-0.28%) |
Aug 31, 2017 | 27.44 | 27.63 | 26.85 | 26.87 | 6,928,228 | -0.50(-1.82%) |
Aug 30, 2017 | 27.48 | 27.70 | 27.23 | 27.37 | 3,801,328 | -0.14(-0.51%) |
Aug 29, 2017 | 27.54 | 27.68 | 27.25 | 27.51 | 3,574,205 | -0.14(-0.51%) |
Aug 28, 2017 | 27.40 | 27.76 | 27.29 | 27.65 | 4,128,228 | +0.23(+0.82%) |
Aug 25, 2017 | 27.02 | 27.62 | 26.88 | 27.43 | 4,472,999 | +0.51(+1.89%) |
Aug 24, 2017 | 26.82 | 27.14 | 26.70 | 26.92 | 3,667,656 | +0.04(+0.14%) |
Aug 23, 2017 | 26.73 | 27.14 | 26.60 | 26.88 | 3,880,326 | +0.14(+0.53%) |
Aug 22, 2017 | 26.57 | 26.79 | 26.18 | 26.74 | 5,328,583 | +0.33(+1.25%) |
Aug 21, 2017 | 26.90 | 26.96 | 26.31 | 26.41 | 5,253,345 | -0.45(-1.68%) |
Aug 18, 2017 | 27.33 | 27.62 | 26.76 | 26.86 | 7,359,043 | -0.58(-2.12%) |
Aug 17, 2017 | 27.98 | 28.17 | 27.42 | 27.45 | 4,217,901 | -0.57(-2.05%) |
Aug 16, 2017 | 28.31 | 28.62 | 27.91 | 28.02 | 4,557,824 | -0.24(-0.86%) |
Aug 15, 2017 | 28.44 | 28.72 | 28.21 | 28.26 | 3,180,230 | -0.14(-0.50%) |
Aug 14, 2017 | 28.88 | 29.19 | 28.35 | 28.41 | 5,488,077 | -0.40(-1.40%) |
Aug 11, 2017 | 28.08 | 28.89 | 28.08 | 28.81 | 3,916,344 | +0.55(+1.96%) |
Aug 10, 2017 | 28.29 | 28.59 | 28.06 | 28.26 | 5,084,956 | -0.09(-0.33%) |
Aug 09, 2017 | 28.46 | 28.50 | 27.86 | 28.35 | 7,646,683 | -0.56(-1.95%) |
Aug 08, 2017 | 28.89 | 29.36 | 28.83 | 28.91 | 5,532,932 | +0.18(+0.62%) |
Aug 07, 2017 | 28.60 | 29.39 | 28.44 | 28.73 | 9,138,038 | +0.34(+1.19%) |
Aug 04, 2017 | 30.49 | 28.39 | 28.40 | 25,785,856 | -4.56(-13.83%) | |
Aug 03, 2017 | 32.02 | 33.33 | 32.00 | 32.95 | 5,894,362 | +0.92(+2.87%) |
Aug 02, 2017 | 33.11 | 33.11 | 31.76 | 32.03 | 6,894,460 | -1.35(-4.05%) |
Aug 01, 2017 | 32.93 | 33.40 | 32.83 | 33.39 | 3,982,299 | +0.57(+1.75%) |
Jul 31, 2017 | 33.56 | 33.60 | 32.19 | 32.81 | 6,287,831 | -0.70(-2.08%) |
Jul 28, 2017 | 33.29 | 33.62 | 33.02 | 33.51 | 3,594,924 | +0.14(+0.42%) |
Jul 27, 2017 | 33.07 | 33.81 | 32.89 | 33.37 | 8,808,248 | +1.07(+3.32%) |
Jul 26, 2017 | 32.76 | 32.86 | 32.09 | 32.30 | 9,513,405 | -0.60(-1.83%) |
Jul 25, 2017 | 34.30 | 34.30 | 32.89 | 32.90 | 5,172,952 | -1.14(-3.34%) |
Jul 24, 2017 | 33.96 | 34.44 | 33.83 | 34.03 | 3,437,833 | +0.17(+0.50%) |
Jul 21, 2017 | 33.65 | 33.92 | 33.41 | 33.87 | 2,432,467 | +0.14(+0.42%) |
Jul 20, 2017 | 34.22 | 34.55 | 33.71 | 33.72 | 4,367,037 | -0.29(-0.86%) |
Jul 19, 2017 | 33.83 | 34.17 | 33.66 | 34.02 | 6,444,782 | +0.70(+2.09%) |
Jul 18, 2017 | 33.11 | 33.48 | 32.62 | 33.32 | 4,260,715 | +0.13(+0.40%) |
Jul 17, 2017 | 32.85 | 33.30 | 32.70 | 33.19 | 4,286,876 | +0.37(+1.12%) |
Jul 14, 2017 | 32.50 | 33.08 | 32.43 | 32.82 | 3,491,336 | +0.40(+1.25%) |
Jul 13, 2017 | 32.42 | 32.85 | 32.22 | 32.42 | 4,705,384 | +0.00(+0.00%) |
Jul 12, 2017 | 32.34 | 32.51 | 32.10 | 32.42 | 3,659,259 | +0.34(+1.05%) |
Jul 11, 2017 | 31.97 | 32.31 | 31.69 | 32.08 | 3,236,281 | +0.13(+0.41%) |
Jul 10, 2017 | 31.20 | 32.19 | 31.12 | 31.95 | 4,134,955 | +0.75(+2.41%) |
Jul 07, 2017 | 31.13 | 31.33 | 30.83 | 31.20 | 3,153,682 | +0.12(+0.39%) |
Jul 06, 2017 | 30.97 | 31.20 | 30.71 | 31.07 | 8,049,641 | +0.07(+0.21%) |
Jul 05, 2017 | 32.08 | 32.09 | 30.79 | 31.01 | 5,957,824 | -1.05(-3.28%) |
Jul 03, 2017 | 31.65 | 32.28 | 31.63 | 32.06 | 2,558,844 | +0.52(+1.64%) |
Jun 30, 2017 | 32.28 | 31.38 | 31.54 | 9,072,344 | -0.73(-2.27%) | |
Jun 29, 2017 | 32.93 | 33.23 | 31.79 | 32.28 | 5,209,749 | -0.68(-2.05%) |
Jun 28, 2017 | 33.36 | 33.71 | 32.93 | 32.95 | 4,021,174 | -0.32(-0.96%) |
Jun 27, 2017 | 32.98 | 33.48 | 32.89 | 33.27 | 4,024,192 | +0.30(+0.91%) |
Jun 26, 2017 | 32.15 | 33.25 | 32.05 | 32.97 | 5,501,697 | +0.92(+2.87%) |
Jun 23, 2017 | 32.03 | 32.34 | 31.71 | 32.05 | 12,188,371 | -0.01(-0.03%) |
Jun 22, 2017 | 32.54 | 32.64 | 32.03 | 32.06 | 2,859,087 | -0.42(-1.30%) |
Jun 21, 2017 | 32.19 | 32.66 | 31.76 | 32.48 | 4,654,429 | +0.34(+1.05%) |
Jun 20, 2017 | 33.22 | 33.64 | 32.02 | 32.15 | 4,322,302 | -1.15(-3.44%) |
Jun 19, 2017 | 33.16 | 33.40 | 32.78 | 33.29 | 4,462,680 | +0.34(+1.03%) |
Jun 16, 2017 | 32.85 | 33.05 | 32.47 | 32.95 | 10,105,130 | +0.10(+0.31%) |
Jun 15, 2017 | 32.50 | 33.30 | 32.25 | 32.85 | 7,650,458 | +0.06(+0.17%) |
Jun 14, 2017 | 33.59 | 33.79 | 32.63 | 32.79 | 4,175,793 | -0.65(-1.94%) |
Jun 13, 2017 | 33.72 | 34.10 | 33.31 | 33.44 | 5,133,325 | -0.28(-0.84%) |
Jun 12, 2017 | 33.18 | 34.54 | 33.18 | 33.72 | 6,776,352 | +0.64(+1.95%) |
Jun 09, 2017 | 32.89 | 33.14 | 32.55 | 33.08 | 4,679,096 | +0.13(+0.40%) |
Jun 08, 2017 | 32.53 | 33.18 | 32.30 | 32.95 | 3,504,966 | +0.38(+1.18%) |
Jun 07, 2017 | 32.83 | 33.12 | 32.51 | 32.57 | 4,447,830 | -0.21(-0.63%) |
Jun 06, 2017 | 32.84 | 33.01 | 32.63 | 32.77 | 3,660,889 | -0.13(-0.40%) |
Jun 05, 2017 | 32.91 | 33.40 | 32.76 | 32.90 | 3,412,332 | -0.04(-0.11%) |
Jun 02, 2017 | 32.95 | 33.16 | 32.78 | 32.94 | 2,875,007 | -0.06(-0.17%) |
Jun 01, 2017 | 32.51 | 33.04 | 32.21 | 33.00 | 3,055,100 | +0.49(+1.49%) |
May 31, 2017 | 32.71 | 32.89 | 31.96 | 32.51 | 7,009,354 | -0.24(-0.74%) |
May 30, 2017 | 32.78 | 32.89 | 32.33 | 32.75 | 3,791,401 | -0.07(-0.23%) |
May 26, 2017 | 32.63 | 32.88 | 32.14 | 32.83 | 5,045,226 | +0.20(+0.60%) |
May 25, 2017 | 32.45 | 33.39 | 31.82 | 32.63 | 8,410,969 | +0.17(+0.52%) |
May 24, 2017 | 32.19 | 32.52 | 32.03 | 32.46 | 3,627,809 | +0.39(+1.22%) |
May 23, 2017 | 33.03 | 33.09 | 32.00 | 32.07 | 3,832,742 | -0.86(-2.61%) |
May 22, 2017 | 32.90 | 33.30 | 32.71 | 32.93 | 5,659,737 | +0.04(+0.11%) |
May 19, 2017 | 31.70 | 33.01 | 31.66 | 32.89 | 7,268,779 | +1.13(+3.56%) |
May 18, 2017 | 31.43 | 31.97 | 31.25 | 31.76 | 5,314,188 | +0.32(+1.01%) |
May 17, 2017 | 31.37 | 31.80 | 31.30 | 31.44 | 6,310,411 | -0.21(-0.65%) |
May 16, 2017 | 31.84 | 32.31 | 31.47 | 31.65 | 7,749,926 | +0.10(+0.33%) |
May 15, 2017 | 32.30 | 32.42 | 31.40 | 31.55 | 7,273,825 | -0.79(-2.46%) |
May 12, 2017 | 32.24 | 32.43 | 32.00 | 32.34 | 4,697,288 | +0.08(+0.26%) |
May 11, 2017 | 32.57 | 32.82 | 32.17 | 32.26 | 6,108,715 | -0.40(-1.23%) |
May 10, 2017 | 33.35 | 33.36 | 32.24 | 32.66 | 11,544,664 | -1.20(-3.53%) |
May 09, 2017 | 33.92 | 34.06 | 33.55 | 33.85 | 4,956,249 | -0.17(-0.49%) |
May 08, 2017 | 34.38 | 34.49 | 33.58 | 34.02 | 6,607,505 | -0.38(-1.11%) |
May 05, 2017 | 34.67 | 34.78 | 33.74 | 34.41 | 9,566,506 | +0.34(+0.99%) |
May 04, 2017 | 34.57 | 35.78 | 32.89 | 34.07 | 24,730,376 | -2.62(-7.13%) |
May 03, 2017 | 41.23 | 41.23 | 36.56 | 36.69 | 12,917,280 | -2.99(-7.54%) |
May 02, 2017 | 40.01 | 40.25 | 39.30 | 39.68 | 4,234,632 | -0.13(-0.33%) |
May 01, 2017 | 39.84 | 40.21 | 39.53 | 39.81 | 3,341,893 | +0.04(+0.09%) |
Apr 28, 2017 | 40.52 | 40.52 | 39.65 | 39.77 | 6,875,549 | -0.70(-1.73%) |
Apr 27, 2017 | 40.27 | 40.81 | 40.27 | 40.47 | 4,082,894 | -0.07(-0.16%) |
Apr 26, 2017 | 40.23 | 40.65 | 40.21 | 40.54 | 4,780,580 | +0.40(+1.00%) |
Apr 25, 2017 | 40.01 | 40.40 | 39.94 | 40.13 | 3,556,255 | +0.19(+0.47%) |
Apr 24, 2017 | 40.71 | 41.10 | 39.88 | 39.95 | 4,241,832 | -0.33(-0.81%) |
Apr 21, 2017 | 41.41 | 41.53 | 40.21 | 40.27 | 3,022,958 | -1.15(-2.77%) |
Apr 20, 2017 | 41.54 | 41.83 | 41.35 | 41.42 | 2,299,409 | +0.02(+0.05%) |
Apr 19, 2017 | 41.28 | 42.05 | 41.28 | 41.41 | 3,547,220 | +0.21(+0.50%) |
Apr 18, 2017 | 40.85 | 41.31 | 40.60 | 41.20 | 2,092,646 | +0.12(+0.30%) |
Apr 17, 2017 | 40.90 | 41.21 | 40.80 | 41.08 | 2,447,458 | +0.18(+0.43%) |
Apr 13, 2017 | 41.62 | 41.73 | 40.89 | 40.90 | 2,176,342 | -0.53(-1.29%) |
Apr 12, 2017 | 41.69 | 41.98 | 41.24 | 41.43 | 2,346,965 | -0.42(-1.00%) |
Apr 11, 2017 | 41.98 | 42.17 | 41.45 | 41.85 | 2,777,295 | -0.04(-0.09%) |
Apr 10, 2017 | 42.54 | 42.60 | 41.71 | 41.89 | 3,476,227 | -0.41(-0.97%) |
Apr 07, 2017 | 42.60 | 42.60 | 41.92 | 42.30 | 2,910,666 | -0.29(-0.68%) |
Apr 06, 2017 | 42.27 | 42.62 | 41.51 | 42.59 | 4,336,253 | +0.24(+0.57%) |
Apr 05, 2017 | 42.82 | 42.99 | 42.26 | 42.35 | 2,938,990 | -0.22(-0.51%) |
Apr 04, 2017 | 42.78 | 42.93 | 42.23 | 42.56 | 2,566,691 | -0.15(-0.35%) |
Apr 03, 2017 | 43.55 | 43.64 | 42.70 | 42.71 | 5,122,725 | -0.85(-1.95%) |
Mar 31, 2017 | 43.23 | 43.66 | 43.02 | 43.56 | 5,566,304 | +0.24(+0.56%) |
Mar 30, 2017 | 42.26 | 43.34 | 42.24 | 43.32 | 5,005,821 | +0.99(+2.34%) |
Mar 29, 2017 | 41.95 | 42.39 | 41.85 | 42.33 | 3,362,314 | +0.36(+0.87%) |
Mar 28, 2017 | 41.52 | 42.29 | 41.22 | 41.97 | 4,818,151 | +0.56(+1.35%) |
Mar 27, 2017 | 40.70 | 41.53 | 39.76 | 41.41 | 4,735,234 | +1.17(+2.90%) |
Mar 24, 2017 | 40.30 | 40.67 | 39.93 | 40.24 | 3,959,199 | +0.09(+0.23%) |
Mar 23, 2017 | 39.85 | 40.37 | 39.70 | 40.14 | 2,642,605 | +0.36(+0.92%) |
Mar 22, 2017 | 39.51 | 39.95 | 39.25 | 39.78 | 3,441,090 | +0.44(+1.12%) |
Mar 21, 2017 | 40.31 | 40.39 | 39.28 | 39.34 | 3,188,520 | -0.72(-1.80%) |
Mar 20, 2017 | 40.17 | 40.57 | 39.80 | 40.06 | 3,579,581 | -0.50(-1.22%) |
Mar 17, 2017 | 41.21 | 41.21 | 40.50 | 40.55 | 5,964,037 | -0.60(-1.45%) |
Mar 16, 2017 | 41.08 | 41.26 | 40.91 | 41.15 | 3,021,479 | +0.07(+0.18%) |
Mar 15, 2017 | 40.71 | 41.19 | 40.41 | 41.08 | 3,943,937 | +0.56(+1.38%) |
Mar 14, 2017 | 40.32 | 40.70 | 40.06 | 40.52 | 2,535,501 | +0.20(+0.49%) |
Mar 13, 2017 | 40.85 | 41.01 | 40.27 | 40.32 | 3,742,387 | -0.36(-0.87%) |
Mar 10, 2017 | 41.17 | 41.39 | 40.41 | 40.68 | 4,942,874 | -0.66(-1.60%) |
Mar 09, 2017 | 40.83 | 41.36 | 40.57 | 41.34 | 6,061,358 | +0.41(+1.00%) |
Mar 08, 2017 | 40.17 | 40.96 | 40.14 | 40.93 | 6,501,511 | +1.00(+2.49%) |
Mar 07, 2017 | 39.19 | 40.14 | 39.13 | 39.93 | 6,404,734 | +0.69(+1.75%) |
Mar 06, 2017 | 39.15 | 39.47 | 38.88 | 39.24 | 2,940,581 | -0.11(-0.28%) |
Mar 03, 2017 | 39.20 | 39.65 | 38.84 | 39.36 | 3,947,837 | +0.18(+0.45%) |
Mar 02, 2017 | 40.78 | 40.78 | 39.16 | 39.18 | 7,448,293 | -1.53(-3.75%) |
Mar 01, 2017 | 40.73 | 40.93 | 40.23 | 40.70 | 3,579,401 | +0.29(+0.71%) |
Feb 28, 2017 | 40.65 | 40.72 | 40.30 | 40.42 | 3,308,968 | -0.05(-0.12%) |
Feb 27, 2017 | 40.85 | 40.89 | 40.37 | 40.46 | 2,986,682 | -0.36(-0.89%) |
Feb 24, 2017 | 40.78 | 40.97 | 40.09 | 40.83 | 2,892,385 | +0.03(+0.07%) |
Feb 23, 2017 | 41.43 | 41.57 | 40.52 | 40.80 | 3,592,363 | -0.60(-1.46%) |
Feb 22, 2017 | 41.25 | 41.62 | 41.18 | 41.40 | 3,589,393 | -0.18(-0.43%) |
Feb 21, 2017 | 40.84 | 41.63 | 40.70 | 41.58 | 3,680,452 | +0.66(+1.61%) |
Feb 17, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 41.63 | 41.67 | 40.84 | 41.08 | 3,529,870 | -0.47(-1.12%) |
Feb 15, 2017 | 40.98 | 41.59 | 40.98 | 41.54 | 4,322,973 | +0.38(+0.93%) |
Feb 14, 2017 | 40.34 | 41.32 | 40.02 | 41.16 | 6,578,635 | +0.74(+1.84%) |
Feb 13, 2017 | 40.61 | 40.70 | 40.24 | 40.42 | 4,413,726 | -0.19(-0.46%) |
Feb 10, 2017 | 40.80 | 41.16 | 40.20 | 40.60 | 6,728,658 | -0.22(-0.55%) |
Feb 09, 2017 | 41.53 | 41.86 | 39.99 | 40.83 | 15,694,070 | +1.69(+4.33%) |
Feb 08, 2017 | 38.76 | 39.30 | 38.51 | 39.13 | 4,394,759 | +0.37(+0.96%) |
Feb 07, 2017 | 39.01 | 39.16 | 38.63 | 38.76 | 2,787,929 | -0.14(-0.36%) |
Feb 06, 2017 | 38.77 | 39.35 | 38.68 | 38.90 | 3,172,736 | -0.07(-0.19%) |
Feb 03, 2017 | 38.68 | 39.14 | 38.68 | 38.97 | 2,796,509 | +0.30(+0.77%) |
Feb 02, 2017 | 38.64 | 38.83 | 38.49 | 38.68 | 2,712,404 | -0.07(-0.17%) |
Feb 01, 2017 | 39.23 | 39.53 | 38.52 | 38.74 | 3,402,190 | -0.46(-1.16%) |
Jan 31, 2017 | 39.44 | 39.61 | 38.89 | 39.20 | 5,213,840 | -0.30(-0.75%) |
Jan 30, 2017 | 39.30 | 39.53 | 38.88 | 39.50 | 4,845,367 | +0.46(+1.17%) |
Jan 27, 2017 | 39.03 | 39.26 | 38.68 | 39.04 | 3,690,411 | +0.11(+0.29%) |
Jan 26, 2017 | 38.16 | 39.13 | 38.10 | 38.93 | 4,853,843 | +0.80(+2.10%) |
Jan 25, 2017 | 38.41 | 38.74 | 37.93 | 38.13 | 3,666,766 | -0.11(-0.29%) |
Jan 24, 2017 | 37.63 | 38.30 | 37.38 | 38.24 | 3,936,078 | +0.73(+1.96%) |
Jan 23, 2017 | 37.39 | 37.59 | 37.02 | 37.50 | 4,195,544 | +0.08(+0.22%) |
Jan 20, 2017 | 37.23 | 37.61 | 36.80 | 37.42 | 6,805,983 | +0.40(+1.08%) |
Jan 19, 2017 | 36.96 | 37.40 | 36.23 | 37.02 | 6,317,486 | +0.04(+0.10%) |
Jan 18, 2017 | 36.18 | 37.06 | 36.08 | 36.98 | 6,116,354 | +1.00(+2.77%) |
Jan 17, 2017 | 35.85 | 36.16 | 35.79 | 35.99 | 3,671,269 | -0.01(-0.03%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.16(+0.44%) | |
Jan 12, 2017 | 36.06 | 36.30 | 35.69 | 35.84 | 3,376,445 | -0.34(-0.95%) |
Jan 11, 2017 | 35.86 | 36.59 | 35.61 | 36.18 | 7,942,506 | +0.47(+1.30%) |
Jan 10, 2017 | 35.85 | 36.30 | 35.44 | 35.72 | 4,697,055 | +0.06(+0.16%) |
Jan 09, 2017 | 35.42 | 36.22 | 35.36 | 35.66 | 5,397,998 | +0.51(+1.46%) |
Jan 06, 2017 | 35.32 | 35.44 | 34.62 | 35.15 | 4,480,170 | +0.29(+0.83%) |
Jan 05, 2017 | 34.36 | 35.19 | 34.19 | 34.86 | 5,841,118 | +0.82(+2.40%) |
Jan 04, 2017 | 33.41 | 34.45 | 33.35 | 34.04 | 5,599,348 | +0.65(+1.95%) |
Jan 03, 2017 | 33.02 | 33.59 | 33.02 | 33.39 | 5,049,206 | +0.74(+2.28%) |
Dec 30, 2016 | 32.65 | 32.65 | 32.65 | 0 | -0.17(-0.51%) | |
Dec 29, 2016 | 33.02 | 33.21 | 32.74 | 32.82 | 1,961,727 | -0.22(-0.68%) |
Dec 28, 2016 | 33.38 | 33.45 | 32.98 | 33.04 | 2,159,436 | -0.25(-0.75%) |
Dec 27, 2016 | 32.61 | 33.63 | 32.58 | 33.29 | 4,325,563 | +0.60(+1.82%) |
Dec 23, 2016 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 32.66 | 32.84 | 32.27 | 32.70 | 3,903,520 | -0.09(-0.28%) |
Dec 21, 2016 | 32.05 | 32.83 | 32.04 | 32.79 | 4,349,002 | +0.58(+1.79%) |
Dec 20, 2016 | 32.10 | 32.28 | 31.96 | 32.21 | 2,394,972 | +0.13(+0.41%) |
Dec 19, 2016 | 32.74 | 32.91 | 31.90 | 32.08 | 4,030,558 | -0.68(-2.07%) |
Dec 16, 2016 | 32.70 | 33.78 | 32.57 | 32.76 | 7,883,391 | +0.29(+0.89%) |
Dec 15, 2016 | 32.47 | 32.67 | 32.18 | 32.47 | 5,268,564 | +0.29(+0.90%) |
Dec 14, 2016 | 32.51 | 32.69 | 32.17 | 32.18 | 5,189,772 | -0.33(-1.03%) |
Dec 13, 2016 | 31.98 | 33.08 | 31.57 | 32.52 | 7,107,579 | +0.16(+0.49%) |
Dec 12, 2016 | 33.80 | 34.41 | 32.24 | 32.36 | 16,109,915 | -3.36(-9.40%) |
Dec 09, 2016 | 35.84 | 36.52 | 35.38 | 35.72 | 3,515,889 | -0.17(-0.46%) |
Dec 08, 2016 | 35.24 | 36.01 | 34.94 | 35.88 | 5,227,114 | +0.73(+2.08%) |
Dec 07, 2016 | 33.72 | 35.39 | 33.71 | 35.15 | 5,082,707 | +1.36(+4.02%) |
Dec 06, 2016 | 33.88 | 34.03 | 33.65 | 33.79 | 3,265,625 | -0.08(-0.25%) |
Dec 05, 2016 | 34.06 | 34.08 | 33.71 | 33.88 | 4,246,404 | +0.10(+0.30%) |
Dec 02, 2016 | 34.40 | 34.64 | 33.59 | 33.78 | 2,749,294 | -0.68(-1.99%) |