Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.91 | 27.91 | 27.91 | 0 | -0.18(-0.65%) | |
Dec 28, 2017 | 27.98 | 28.18 | 27.90 | 28.09 | 2,359,362 | +0.11(+0.41%) |
Dec 27, 2017 | 28.27 | 28.33 | 27.97 | 27.97 | 2,419,507 | -0.32(-1.12%) |
Dec 26, 2017 | 28.30 | 27.57 | 28.29 | 3,223,927 | +0.72(+2.60%) | |
Dec 22, 2017 | 27.51 | 27.87 | 27.40 | 27.57 | 4,253,381 | +0.09(+0.31%) |
Dec 21, 2017 | 26.73 | 27.54 | 26.52 | 27.49 | 6,000,347 | +0.80(+3.02%) |
Dec 20, 2017 | 26.65 | 26.82 | 26.05 | 26.68 | 5,623,731 | +0.60(+2.31%) |
Dec 19, 2017 | 25.56 | 26.34 | 25.36 | 26.08 | 6,400,164 | +0.90(+3.58%) |
Dec 18, 2017 | 24.72 | 25.33 | 24.67 | 25.18 | 6,361,284 | +0.60(+2.46%) |
Dec 15, 2017 | 25.50 | 25.63 | 24.51 | 24.57 | 7,645,738 | -0.77(-3.02%) |
Dec 14, 2017 | 25.56 | 25.61 | 25.32 | 25.34 | 3,920,804 | -0.22(-0.86%) |
Dec 13, 2017 | 25.71 | 25.77 | 25.33 | 25.56 | 5,275,344 | -0.15(-0.60%) |
Dec 12, 2017 | 25.71 | 25.96 | 25.41 | 25.71 | 4,365,821 | -0.03(-0.11%) |
Dec 11, 2017 | 25.82 | 26.09 | 25.69 | 25.74 | 5,120,293 | -0.06(-0.22%) |
Dec 08, 2017 | 25.83 | 26.09 | 25.06 | 25.80 | 7,001,077 | +1.00(+4.02%) |
Dec 07, 2017 | 24.82 | 25.10 | 24.70 | 24.80 | 5,298,324 | +0.00(+0.00%) |
Dec 06, 2017 | 25.29 | 25.34 | 24.77 | 24.80 | 4,389,665 | -0.70(-2.74%) |
Dec 05, 2017 | 25.60 | 25.76 | 25.30 | 25.50 | 4,259,213 | -0.20(-0.78%) |
Dec 04, 2017 | 25.83 | 26.48 | 25.58 | 25.71 | 4,260,924 | -0.15(-0.59%) |
Dec 01, 2017 | 25.49 | 26.30 | 25.35 | 25.86 | 4,572,908 | +0.67(+2.66%) |
Nov 30, 2017 | 24.98 | 25.56 | 24.94 | 25.19 | 5,049,883 | +0.37(+1.51%) |
Nov 29, 2017 | 24.70 | 25.25 | 24.56 | 24.81 | 4,123,565 | +0.06(+0.23%) |
Nov 28, 2017 | 24.48 | 24.87 | 24.31 | 24.76 | 3,350,957 | +0.30(+1.21%) |
Nov 27, 2017 | 24.69 | 24.82 | 24.38 | 24.46 | 4,799,213 | -0.43(-1.73%) |
Nov 24, 2017 | 25.03 | 25.11 | 24.84 | 24.89 | 1,370,137 | +0.11(+0.42%) |
Nov 22, 2017 | 24.70 | 24.95 | 24.60 | 24.79 | 4,154,062 | +0.30(+1.21%) |
Nov 21, 2017 | 24.81 | 24.88 | 24.29 | 24.49 | 4,624,909 | -0.18(-0.74%) |
Nov 20, 2017 | 24.79 | 24.85 | 24.45 | 24.67 | 3,411,951 | -0.19(-0.77%) |
Nov 17, 2017 | 24.82 | 25.01 | 24.65 | 24.86 | 4,194,541 | +0.15(+0.62%) |
Nov 16, 2017 | 24.85 | 24.95 | 24.48 | 24.71 | 4,804,061 | -0.18(-0.73%) |
Nov 15, 2017 | 25.02 | 25.34 | 24.76 | 24.89 | 6,551,767 | -0.65(-2.55%) |
Nov 14, 2017 | 26.22 | 26.33 | 25.51 | 25.54 | 4,687,548 | -0.82(-3.12%) |
Nov 13, 2017 | 26.85 | 26.94 | 26.35 | 26.37 | 3,463,093 | -0.56(-2.06%) |
Nov 10, 2017 | 27.14 | 27.26 | 26.38 | 26.92 | 3,560,841 | -0.33(-1.19%) |
Nov 09, 2017 | 27.08 | 27.60 | 26.91 | 27.25 | 5,889,909 | +0.02(+0.07%) |
Nov 08, 2017 | 27.70 | 27.70 | 26.99 | 27.23 | 5,401,997 | -0.46(-1.66%) |
Nov 07, 2017 | 27.82 | 27.91 | 27.38 | 27.69 | 5,476,542 | -0.09(-0.31%) |
Nov 06, 2017 | 27.22 | 27.82 | 27.09 | 27.77 | 6,326,850 | +0.67(+2.47%) |
Nov 03, 2017 | 26.48 | 27.22 | 26.37 | 27.10 | 6,149,459 | +0.53(+1.98%) |
Nov 02, 2017 | 27.19 | 27.28 | 26.17 | 26.58 | 6,431,731 | -0.67(-2.45%) |
Nov 01, 2017 | 27.00 | 27.43 | 26.78 | 27.24 | 5,858,581 | +0.65(+2.44%) |
Oct 31, 2017 | 26.14 | 26.97 | 25.99 | 26.60 | 6,230,981 | -0.38(-1.41%) |
Oct 30, 2017 | 26.72 | 27.08 | 26.60 | 26.98 | 4,980,927 | +0.31(+1.14%) |
Oct 27, 2017 | 25.49 | 26.68 | 25.33 | 26.67 | 5,865,541 | +1.03(+4.02%) |
Oct 26, 2017 | 25.60 | 25.79 | 25.16 | 25.64 | 4,721,623 | +0.12(+0.49%) |
Oct 25, 2017 | 25.77 | 25.79 | 25.34 | 25.52 | 4,215,419 | -0.37(-1.44%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.77 | 25.89 | 4,187,928 | -0.16(-0.62%) |
Oct 23, 2017 | 26.67 | 26.73 | 26.02 | 26.05 | 4,108,273 | -0.44(-1.66%) |
Oct 20, 2017 | 26.28 | 26.55 | 26.05 | 26.49 | 3,046,333 | +0.37(+1.42%) |
Oct 19, 2017 | 26.30 | 26.77 | 26.03 | 26.12 | 3,733,445 | -0.49(-1.83%) |
Oct 18, 2017 | 26.54 | 27.08 | 26.49 | 26.61 | 5,136,030 | +0.13(+0.50%) |
Oct 17, 2017 | 26.64 | 27.05 | 26.40 | 26.47 | 5,007,085 | -0.15(-0.57%) |
Oct 16, 2017 | 26.15 | 26.62 | 26.09 | 26.62 | 4,289,216 | +0.72(+2.76%) |
Oct 13, 2017 | 26.38 | 26.39 | 25.89 | 25.91 | 3,013,709 | -0.13(-0.51%) |
Oct 12, 2017 | 26.21 | 26.29 | 25.87 | 26.04 | 3,965,334 | -0.48(-1.80%) |
Oct 11, 2017 | 26.31 | 26.57 | 25.98 | 26.52 | 4,327,245 | +0.24(+0.91%) |
Oct 10, 2017 | 26.66 | 27.09 | 26.21 | 26.28 | 6,036,009 | -0.49(-1.82%) |
Oct 09, 2017 | 27.10 | 27.21 | 26.67 | 26.77 | 5,240,295 | -0.25(-0.92%) |
Oct 06, 2017 | 27.18 | 27.28 | 26.91 | 27.02 | 4,100,345 | -0.51(-1.84%) |
Oct 05, 2017 | 27.18 | 27.60 | 27.05 | 27.52 | 4,731,878 | +0.49(+1.80%) |
Oct 04, 2017 | 27.04 | 27.32 | 26.83 | 27.03 | 4,763,935 | +0.11(+0.43%) |
Oct 03, 2017 | 27.01 | 27.01 | 26.60 | 26.92 | 4,821,243 | -0.09(-0.32%) |
Oct 02, 2017 | 26.61 | 27.13 | 26.30 | 27.01 | 6,074,715 | -0.06(-0.21%) |
Sep 29, 2017 | 26.86 | 27.11 | 26.78 | 27.06 | 3,333,205 | +0.05(+0.18%) |
Sep 28, 2017 | 27.02 | 27.30 | 26.49 | 27.02 | 6,333,054 | +0.00(+0.00%) |
Sep 27, 2017 | 27.08 | 26.37 | 27.02 | 4,778,262 | +0.40(+1.51%) | |
Sep 26, 2017 | 26.38 | 26.67 | 26.14 | 26.61 | 3,907,754 | +0.12(+0.47%) |
Sep 25, 2017 | 26.10 | 26.71 | 25.90 | 26.49 | 6,222,426 | +0.71(+2.74%) |
Sep 22, 2017 | 25.57 | 25.86 | 25.53 | 25.78 | 4,605,742 | +0.07(+0.26%) |
Sep 21, 2017 | 25.55 | 25.74 | 25.31 | 25.72 | 5,605,808 | +0.11(+0.41%) |
Sep 20, 2017 | 25.35 | 25.68 | 25.22 | 25.61 | 5,861,265 | +0.40(+1.59%) |
Sep 19, 2017 | 25.01 | 25.31 | 24.94 | 25.21 | 7,636,649 | +0.31(+1.26%) |
Sep 18, 2017 | 24.73 | 25.02 | 24.63 | 24.90 | 6,495,866 | +0.04(+0.15%) |
Sep 15, 2017 | 24.79 | 24.93 | 24.67 | 24.86 | 12,806,262 | +0.07(+0.27%) |
Sep 14, 2017 | 24.94 | 25.36 | 24.73 | 24.79 | 8,844,176 | -0.01(-0.04%) |
Sep 13, 2017 | 24.05 | 24.81 | 24.05 | 24.80 | 8,660,366 | +0.84(+3.50%) |
Sep 12, 2017 | 23.91 | 24.32 | 23.82 | 23.96 | 5,426,586 | +0.07(+0.28%) |
Sep 11, 2017 | 23.56 | 23.98 | 23.54 | 23.90 | 5,150,478 | +0.40(+1.71%) |
Sep 08, 2017 | 23.92 | 24.07 | 23.27 | 23.49 | 6,371,725 | -0.52(-2.19%) |
Sep 07, 2017 | 23.98 | 24.22 | 23.57 | 24.02 | 4,626,722 | -0.05(-0.20%) |
Sep 06, 2017 | 23.48 | 24.27 | 23.47 | 24.07 | 7,037,342 | +0.82(+3.53%) |
Sep 05, 2017 | 23.34 | 23.55 | 22.96 | 23.25 | 4,971,048 | +0.13(+0.58%) |
Sep 01, 2017 | 22.69 | 23.25 | 22.51 | 23.11 | 4,031,243 | +0.43(+1.89%) |
Aug 31, 2017 | 22.85 | 22.93 | 22.57 | 22.68 | 5,898,572 | +0.05(+0.21%) |
Aug 30, 2017 | 22.34 | 22.72 | 22.08 | 22.64 | 4,421,329 | +0.13(+0.59%) |
Aug 29, 2017 | 21.99 | 22.61 | 21.95 | 22.50 | 5,083,777 | +0.16(+0.73%) |
Aug 28, 2017 | 22.65 | 22.69 | 21.93 | 22.34 | 4,027,604 | -0.23(-1.02%) |
Aug 25, 2017 | 22.57 | 22.72 | 22.41 | 22.57 | 2,313,712 | +0.11(+0.47%) |
Aug 24, 2017 | 22.51 | 22.61 | 22.38 | 22.46 | 3,474,202 | -0.17(-0.76%) |
Aug 23, 2017 | 22.42 | 22.91 | 22.29 | 22.64 | 3,177,942 | +0.22(+0.98%) |
Aug 22, 2017 | 22.56 | 22.67 | 22.33 | 22.42 | 5,115,406 | -0.05(-0.21%) |
Aug 21, 2017 | 22.44 | 22.71 | 22.34 | 22.46 | 4,464,792 | -0.11(-0.47%) |
Aug 18, 2017 | 22.00 | 22.72 | 21.96 | 22.57 | 6,819,869 | +0.60(+2.74%) |
Aug 17, 2017 | 22.59 | 22.93 | 21.96 | 21.97 | 7,887,675 | -0.71(-3.11%) |
Aug 16, 2017 | 23.48 | 23.53 | 22.62 | 22.67 | 5,423,240 | -0.77(-3.30%) |
Aug 15, 2017 | 23.37 | 23.57 | 23.14 | 23.45 | 3,603,309 | -0.02(-0.08%) |
Aug 14, 2017 | 23.58 | 23.71 | 23.42 | 23.47 | 5,283,960 | -0.06(-0.24%) |
Aug 11, 2017 | 23.82 | 24.04 | 23.50 | 23.52 | 4,198,368 | -0.26(-1.08%) |
Aug 10, 2017 | 24.29 | 24.52 | 23.70 | 23.78 | 6,199,720 | -0.34(-1.42%) |
Aug 09, 2017 | 24.35 | 24.52 | 23.95 | 24.12 | 5,740,751 | -0.11(-0.43%) |
Aug 08, 2017 | 24.22 | 24.53 | 24.11 | 24.23 | 7,494,778 | -0.14(-0.59%) |
Aug 07, 2017 | 24.61 | 24.61 | 24.00 | 24.37 | 5,385,008 | -0.36(-1.47%) |
Aug 04, 2017 | 24.86 | 24.71 | 24.73 | 7,905,840 | +0.03(+0.12%) | |
Aug 03, 2017 | 26.15 | 26.43 | 24.08 | 24.71 | 10,004,311 | -2.05(-7.67%) |
Aug 02, 2017 | 26.91 | 27.00 | 26.46 | 26.76 | 4,834,653 | -0.27(-0.99%) |
Aug 01, 2017 | 27.40 | 27.40 | 26.99 | 27.02 | 3,146,372 | -0.47(-1.69%) |
Jul 31, 2017 | 27.58 | 27.79 | 27.27 | 27.49 | 3,415,578 | -0.09(-0.31%) |
Jul 28, 2017 | 27.68 | 28.13 | 27.32 | 27.58 | 6,190,667 | -0.14(-0.51%) |
Jul 27, 2017 | 27.20 | 27.73 | 27.09 | 27.72 | 3,511,572 | +0.48(+1.78%) |
Jul 26, 2017 | 27.85 | 27.90 | 27.21 | 27.23 | 5,348,504 | -0.36(-1.31%) |
Jul 25, 2017 | 27.20 | 27.92 | 27.20 | 27.59 | 3,701,144 | +0.80(+2.98%) |
Jul 24, 2017 | 27.07 | 27.19 | 26.76 | 26.80 | 2,396,317 | -0.19(-0.70%) |
Jul 21, 2017 | 27.28 | 27.33 | 26.81 | 26.99 | 3,954,662 | -0.33(-1.22%) |
Jul 20, 2017 | 28.48 | 28.58 | 27.29 | 27.32 | 3,995,665 | -0.93(-3.30%) |
Jul 19, 2017 | 26.86 | 28.35 | 26.82 | 28.25 | 4,846,708 | +1.29(+4.80%) |
Jul 18, 2017 | 27.49 | 27.61 | 26.90 | 26.96 | 4,082,420 | -0.33(-1.22%) |
Jul 17, 2017 | 26.87 | 27.48 | 26.82 | 27.29 | 3,773,694 | +0.42(+1.56%) |
Jul 14, 2017 | 26.80 | 26.99 | 26.69 | 26.87 | 3,787,734 | +0.06(+0.21%) |
Jul 13, 2017 | 26.45 | 26.89 | 26.42 | 26.82 | 3,797,568 | +0.34(+1.29%) |
Jul 12, 2017 | 26.63 | 26.72 | 26.23 | 26.47 | 6,949,424 | +0.15(+0.58%) |
Jul 11, 2017 | 26.38 | 26.73 | 26.19 | 26.32 | 5,617,747 | -0.05(-0.18%) |
Jul 10, 2017 | 25.65 | 26.49 | 25.65 | 26.37 | 4,543,206 | +0.69(+2.70%) |
Jul 07, 2017 | 25.67 | 25.76 | 25.26 | 25.67 | 4,849,674 | -0.15(-0.59%) |
Jul 06, 2017 | 26.83 | 26.98 | 25.77 | 25.83 | 4,939,919 | -0.87(-3.24%) |
Jul 05, 2017 | 27.22 | 27.32 | 26.63 | 26.69 | 4,180,366 | -0.82(-2.97%) |
Jul 03, 2017 | 27.07 | 27.62 | 27.01 | 27.51 | 3,207,636 | +0.60(+2.23%) |
Jun 30, 2017 | 27.44 | 27.52 | 26.90 | 26.91 | 6,837,100 | -0.33(-1.22%) |
Jun 29, 2017 | 26.76 | 27.46 | 26.73 | 27.24 | 8,246,200 | +0.60(+2.25%) |
Jun 28, 2017 | 26.50 | 26.91 | 26.35 | 26.64 | 4,330,933 | +0.23(+0.86%) |
Jun 27, 2017 | 27.08 | 27.19 | 26.40 | 26.42 | 6,967,934 | -0.47(-1.73%) |
Jun 26, 2017 | 26.88 | 27.34 | 26.73 | 26.88 | 5,950,577 | +0.07(+0.25%) |
Jun 23, 2017 | 26.43 | 26.95 | 26.31 | 26.82 | 7,309,872 | +0.42(+1.59%) |
Jun 22, 2017 | 26.76 | 26.87 | 26.30 | 26.40 | 4,274,013 | -0.34(-1.28%) |
Jun 21, 2017 | 26.73 | 27.06 | 26.35 | 26.74 | 8,216,406 | -0.36(-1.33%) |
Jun 20, 2017 | 27.36 | 27.38 | 26.77 | 27.10 | 6,909,353 | -0.67(-2.40%) |
Jun 19, 2017 | 28.00 | 28.15 | 27.73 | 27.77 | 4,256,333 | -0.29(-1.02%) |
Jun 16, 2017 | 28.41 | 28.45 | 27.75 | 28.05 | 16,269,871 | -0.21(-0.74%) |
Jun 15, 2017 | 28.08 | 28.64 | 28.07 | 28.26 | 8,107,851 | +0.09(+0.30%) |
Jun 14, 2017 | 28.46 | 28.53 | 27.87 | 28.17 | 4,310,169 | -0.53(-1.85%) |
Jun 13, 2017 | 28.25 | 28.71 | 28.18 | 28.71 | 4,322,346 | +0.48(+1.72%) |
Jun 12, 2017 | 28.05 | 28.55 | 28.00 | 28.22 | 8,734,422 | +0.53(+1.92%) |
Jun 09, 2017 | 26.60 | 27.78 | 26.60 | 27.69 | 5,737,955 | +1.12(+4.22%) |
Jun 08, 2017 | 27.21 | 26.54 | 26.57 | 4,600,804 | -0.48(-1.79%) | |
Jun 07, 2017 | 27.53 | 27.93 | 26.75 | 27.05 | 7,094,682 | -0.63(-2.27%) |
Jun 06, 2017 | 27.53 | 27.92 | 27.21 | 27.68 | 6,163,949 | +0.41(+1.50%) |
Jun 05, 2017 | 27.02 | 27.46 | 26.99 | 27.27 | 6,552,119 | +0.16(+0.60%) |
Jun 02, 2017 | 27.42 | 27.53 | 27.01 | 27.11 | 4,664,290 | -0.49(-1.79%) |
Jun 01, 2017 | 27.30 | 27.96 | 27.15 | 27.60 | 6,489,634 | +0.32(+1.19%) |
May 31, 2017 | 27.14 | 27.48 | 26.90 | 27.28 | 7,128,777 | -0.27(-0.97%) |
May 30, 2017 | 27.73 | 27.84 | 27.51 | 27.55 | 8,867,946 | -0.46(-1.63%) |
May 26, 2017 | 28.25 | 28.33 | 27.89 | 28.00 | 9,312,823 | -0.27(-0.94%) |
May 25, 2017 | 28.84 | 29.45 | 27.98 | 28.27 | 8,020,003 | -0.68(-2.36%) |
May 24, 2017 | 29.34 | 29.53 | 28.85 | 28.95 | 5,060,605 | -0.34(-1.17%) |
May 23, 2017 | 29.58 | 29.64 | 29.05 | 29.30 | 6,251,799 | -0.27(-0.90%) |
May 22, 2017 | 30.01 | 30.17 | 29.54 | 29.56 | 5,144,502 | -0.14(-0.48%) |
May 19, 2017 | 29.51 | 29.86 | 29.29 | 29.71 | 7,522,098 | +0.49(+1.69%) |
May 18, 2017 | 29.56 | 29.72 | 29.19 | 29.21 | 8,280,447 | -0.61(-2.04%) |
May 17, 2017 | 30.06 | 30.33 | 29.71 | 29.82 | 5,946,446 | -0.24(-0.79%) |
May 16, 2017 | 30.52 | 30.60 | 30.00 | 30.06 | 4,866,613 | -0.34(-1.13%) |
May 15, 2017 | 30.60 | 30.63 | 30.15 | 30.40 | 8,159,305 | +0.42(+1.40%) |
May 12, 2017 | 29.76 | 30.12 | 29.76 | 29.98 | 8,637,338 | +0.18(+0.61%) |
May 11, 2017 | 30.16 | 30.24 | 29.75 | 29.80 | 7,346,689 | -0.13(-0.44%) |
May 10, 2017 | 29.86 | 30.24 | 29.66 | 29.93 | 8,544,765 | +0.37(+1.25%) |
May 09, 2017 | 29.72 | 29.78 | 29.34 | 29.56 | 7,768,627 | -0.14(-0.48%) |
May 08, 2017 | 29.52 | 29.88 | 29.33 | 29.71 | 6,801,498 | +0.20(+0.68%) |
May 05, 2017 | 29.12 | 29.62 | 29.01 | 29.51 | 10,213,604 | +0.40(+1.37%) |
May 04, 2017 | 28.53 | 29.14 | 28.36 | 29.11 | 14,801,144 | +0.50(+1.76%) |
May 03, 2017 | 28.92 | 28.98 | 27.85 | 28.60 | 20,482,964 | -1.18(-3.95%) |
May 02, 2017 | 31.48 | 31.53 | 29.53 | 29.78 | 9,998,601 | -0.83(-2.72%) |
May 01, 2017 | 30.50 | 30.69 | 30.20 | 30.61 | 7,298,692 | -0.03(-0.09%) |
Apr 28, 2017 | 31.18 | 31.21 | 30.58 | 30.64 | 5,398,661 | -0.23(-0.74%) |
Apr 27, 2017 | 32.08 | 32.08 | 30.69 | 30.87 | 11,282,602 | -1.51(-4.65%) |
Apr 26, 2017 | 32.40 | 33.12 | 32.34 | 32.37 | 3,013,038 | -0.26(-0.78%) |
Apr 25, 2017 | 32.51 | 32.73 | 32.34 | 32.63 | 4,042,377 | +0.25(+0.76%) |
Apr 24, 2017 | 32.62 | 32.81 | 32.30 | 32.38 | 10,252,863 | +0.02(+0.06%) |
Apr 21, 2017 | 32.16 | 32.68 | 32.10 | 32.37 | 4,143,457 | -0.03(-0.09%) |
Apr 20, 2017 | 32.03 | 32.67 | 31.89 | 32.39 | 5,341,442 | +0.53(+1.67%) |
Apr 19, 2017 | 32.50 | 32.55 | 31.78 | 31.86 | 4,870,995 | -0.47(-1.47%) |
Apr 18, 2017 | 33.09 | 33.34 | 32.31 | 32.34 | 5,552,961 | -1.18(-3.51%) |
Apr 17, 2017 | 33.23 | 33.65 | 33.02 | 33.51 | 5,050,123 | +0.42(+1.26%) |
Apr 13, 2017 | 33.31 | 33.66 | 32.95 | 33.09 | 5,115,473 | -0.30(-0.91%) |
Apr 12, 2017 | 33.35 | 33.87 | 33.20 | 33.40 | 4,172,463 | +0.00(+0.00%) |
Apr 11, 2017 | 33.44 | 33.44 | 32.85 | 33.40 | 3,134,301 | -0.07(-0.20%) |
Apr 10, 2017 | 32.95 | 33.72 | 32.91 | 33.46 | 4,148,762 | +0.69(+2.11%) |
Apr 07, 2017 | 32.88 | 33.10 | 32.70 | 32.77 | 3,169,148 | -0.10(-0.32%) |
Apr 06, 2017 | 32.55 | 33.03 | 32.41 | 32.88 | 2,612,037 | +0.62(+1.91%) |
Apr 05, 2017 | 33.08 | 33.37 | 32.19 | 32.26 | 4,722,665 | -0.34(-1.05%) |
Apr 04, 2017 | 32.33 | 32.62 | 31.99 | 32.60 | 3,183,512 | +0.41(+1.27%) |
Apr 03, 2017 | 32.44 | 32.52 | 32.03 | 32.19 | 3,584,538 | -0.35(-1.08%) |
Mar 31, 2017 | 32.52 | 32.90 | 32.15 | 32.55 | 4,660,602 | +0.03(+0.09%) |
Mar 30, 2017 | 33.13 | 33.18 | 32.51 | 32.52 | 7,761,050 | -0.42(-1.27%) |
Mar 29, 2017 | 32.28 | 33.09 | 32.27 | 32.93 | 5,620,833 | +0.57(+1.76%) |
Mar 28, 2017 | 31.20 | 32.43 | 31.17 | 32.37 | 6,124,776 | +1.23(+3.96%) |
Mar 27, 2017 | 30.67 | 31.21 | 30.64 | 31.13 | 3,099,717 | +0.03(+0.09%) |
Mar 24, 2017 | 31.40 | 31.46 | 31.00 | 31.10 | 3,928,018 | -0.14(-0.45%) |
Mar 23, 2017 | 31.58 | 31.64 | 31.19 | 31.25 | 6,486,225 | -0.51(-1.61%) |
Mar 22, 2017 | 31.44 | 31.88 | 31.33 | 31.76 | 3,743,806 | +0.17(+0.54%) |
Mar 21, 2017 | 32.22 | 32.31 | 31.39 | 31.59 | 3,525,246 | -0.56(-1.74%) |
Mar 20, 2017 | 31.83 | 32.24 | 31.60 | 32.15 | 2,989,978 | +0.06(+0.18%) |
Mar 17, 2017 | 32.34 | 32.48 | 31.92 | 32.09 | 6,552,370 | -0.05(-0.15%) |
Mar 16, 2017 | 32.63 | 32.78 | 31.99 | 32.14 | 3,337,702 | -0.47(-1.45%) |
Mar 15, 2017 | 32.36 | 32.68 | 31.94 | 32.61 | 4,601,107 | +0.68(+2.14%) |
Mar 14, 2017 | 31.82 | 32.11 | 31.50 | 31.93 | 5,905,761 | -0.34(-1.06%) |
Mar 13, 2017 | 32.29 | 32.65 | 32.08 | 32.27 | 5,724,420 | -0.02(-0.06%) |
Mar 10, 2017 | 33.08 | 33.10 | 32.16 | 32.29 | 3,532,548 | -0.53(-1.62%) |
Mar 09, 2017 | 32.13 | 32.91 | 31.82 | 32.82 | 6,187,325 | +0.51(+1.58%) |
Mar 08, 2017 | 33.76 | 33.88 | 32.29 | 32.31 | 6,255,368 | -1.70(-4.99%) |
Mar 07, 2017 | 34.93 | 35.04 | 33.97 | 34.00 | 3,788,614 | -0.88(-2.53%) |
Mar 06, 2017 | 34.59 | 35.03 | 34.44 | 34.89 | 3,965,655 | +0.09(+0.27%) |
Mar 03, 2017 | 34.99 | 35.28 | 34.73 | 34.79 | 2,564,368 | -0.10(-0.30%) |
Mar 02, 2017 | 35.07 | 35.31 | 34.86 | 34.90 | 3,643,041 | -0.43(-1.21%) |
Mar 01, 2017 | 34.94 | 35.38 | 34.75 | 35.32 | 3,335,581 | +0.81(+2.36%) |
Feb 28, 2017 | 34.52 | 34.75 | 34.31 | 34.51 | 4,303,288 | -0.32(-0.93%) |
Feb 27, 2017 | 34.99 | 35.16 | 34.64 | 34.83 | 4,189,193 | -0.03(-0.08%) |
Feb 24, 2017 | 35.26 | 35.73 | 34.60 | 34.86 | 3,867,465 | -0.61(-1.71%) |
Feb 23, 2017 | 35.42 | 35.80 | 35.09 | 35.46 | 6,147,646 | +0.71(+2.05%) |
Feb 22, 2017 | 35.22 | 35.38 | 34.73 | 34.75 | 3,136,258 | -0.82(-2.32%) |
Feb 21, 2017 | 35.59 | 35.84 | 35.36 | 35.58 | 3,663,408 | +0.46(+1.32%) |
Feb 17, 2017 | 35.11 | 35.11 | 35.11 | 0 | -0.15(-0.43%) | |
Feb 16, 2017 | 35.69 | 35.93 | 35.19 | 35.27 | 3,716,082 | -0.25(-0.69%) |
Feb 15, 2017 | 35.51 | 35.83 | 35.25 | 35.51 | 4,908,014 | -0.17(-0.48%) |
Feb 14, 2017 | 37.44 | 37.53 | 35.00 | 35.68 | 7,290,772 | -0.77(-2.11%) |
Feb 13, 2017 | 36.68 | 36.70 | 36.05 | 36.45 | 5,018,130 | -0.39(-1.05%) |
Feb 10, 2017 | 36.91 | 37.24 | 36.39 | 36.84 | 3,253,640 | +0.45(+1.25%) |
Feb 09, 2017 | 36.25 | 37.04 | 36.24 | 36.38 | 4,021,296 | +0.13(+0.37%) |
Feb 08, 2017 | 36.46 | 36.68 | 35.69 | 36.25 | 5,268,113 | -0.52(-1.42%) |
Feb 07, 2017 | 37.45 | 37.64 | 36.44 | 36.77 | 4,188,450 | -1.00(-2.66%) |
Feb 06, 2017 | 38.18 | 38.40 | 37.54 | 37.78 | 2,922,591 | -0.42(-1.09%) |
Feb 03, 2017 | 37.62 | 38.45 | 37.26 | 38.19 | 4,082,481 | +0.54(+1.43%) |
Feb 02, 2017 | 37.45 | 37.76 | 36.77 | 37.65 | 4,223,555 | +0.35(+0.94%) |
Feb 01, 2017 | 37.78 | 38.03 | 37.00 | 37.30 | 4,066,953 | -0.28(-0.75%) |
Jan 31, 2017 | 37.55 | 37.73 | 37.01 | 37.59 | 4,424,875 | +0.23(+0.61%) |
Jan 30, 2017 | 37.95 | 37.96 | 36.72 | 37.36 | 6,259,650 | -0.71(-1.86%) |
Jan 27, 2017 | 37.91 | 38.26 | 37.77 | 38.07 | 5,666,391 | +0.04(+0.10%) |
Jan 26, 2017 | 37.88 | 38.29 | 37.58 | 38.03 | 4,939,294 | +0.42(+1.11%) |
Jan 25, 2017 | 37.83 | 38.08 | 37.36 | 37.61 | 5,662,532 | -0.23(-0.60%) |
Jan 24, 2017 | 37.80 | 38.38 | 37.54 | 37.84 | 4,292,145 | +0.25(+0.65%) |
Jan 23, 2017 | 37.61 | 38.17 | 37.49 | 37.60 | 3,802,756 | -0.42(-1.09%) |
Jan 20, 2017 | 38.48 | 38.65 | 37.96 | 38.01 | 4,309,891 | -0.06(-0.15%) |
Jan 19, 2017 | 37.58 | 38.38 | 37.41 | 38.07 | 5,673,822 | +0.45(+1.21%) |
Jan 18, 2017 | 37.52 | 38.32 | 37.25 | 37.61 | 6,785,805 | -0.25(-0.65%) |
Jan 17, 2017 | 36.23 | 38.61 | 36.21 | 37.86 | 18,534,546 | +2.51(+7.11%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.61 | 35.61 | 34.92 | 35.15 | 3,514,179 | -0.15(-0.43%) |
Jan 11, 2017 | 35.54 | 35.54 | 34.92 | 35.30 | 3,984,757 | +0.33(+0.95%) |
Jan 10, 2017 | 35.52 | 35.57 | 34.95 | 34.97 | 3,085,517 | -0.39(-1.10%) |
Jan 09, 2017 | 35.71 | 35.82 | 35.20 | 35.36 | 4,240,319 | -0.70(-1.94%) |
Jan 06, 2017 | 36.22 | 36.28 | 35.65 | 36.05 | 2,385,790 | -0.02(-0.05%) |
Jan 05, 2017 | 36.28 | 36.58 | 35.81 | 36.07 | 3,366,939 | -0.16(-0.44%) |
Jan 04, 2017 | 36.21 | 36.43 | 35.52 | 36.23 | 3,375,245 | -0.09(-0.26%) |