Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.60 | 39.04 | 1,011,515 | +0.10(+0.25%) |
Dec 27, 2017 | 38.89 | 39.12 | 38.66 | 38.94 | 913,556 | +0.12(+0.30%) |
Dec 26, 2017 | 38.53 | 38.85 | 38.50 | 38.83 | 515,949 | +0.16(+0.42%) |
Dec 22, 2017 | 38.48 | 38.77 | 38.24 | 38.67 | 1,471,236 | +0.13(+0.33%) |
Dec 21, 2017 | 38.64 | 38.78 | 38.26 | 38.54 | 890,341 | -0.08(-0.21%) |
Dec 20, 2017 | 38.55 | 38.75 | 38.16 | 38.62 | 1,733,797 | +0.39(+1.03%) |
Dec 19, 2017 | 37.83 | 38.68 | 37.77 | 38.23 | 1,876,074 | +0.69(+1.84%) |
Dec 18, 2017 | 37.36 | 37.70 | 37.24 | 37.54 | 1,265,952 | +0.55(+1.48%) |
Dec 15, 2017 | 36.63 | 37.15 | 36.61 | 36.99 | 2,107,614 | +0.45(+1.23%) |
Dec 14, 2017 | 36.80 | 37.18 | 36.52 | 36.54 | 2,056,317 | -0.07(-0.20%) |
Dec 13, 2017 | 37.10 | 37.24 | 36.59 | 36.61 | 1,468,341 | -0.48(-1.30%) |
Dec 12, 2017 | 37.72 | 37.77 | 37.03 | 37.10 | 2,034,914 | -0.45(-1.19%) |
Dec 11, 2017 | 37.59 | 37.59 | 36.98 | 37.55 | 1,106,250 | +0.11(+0.29%) |
Dec 08, 2017 | 37.29 | 37.50 | 37.07 | 37.44 | 895,776 | +0.30(+0.82%) |
Dec 07, 2017 | 36.69 | 37.18 | 36.61 | 37.13 | 1,249,139 | +0.29(+0.78%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.57 | 36.85 | 837,448 | -0.13(-0.34%) |
Dec 05, 2017 | 37.00 | 37.26 | 36.89 | 36.97 | 1,509,069 | +0.04(+0.12%) |
Dec 04, 2017 | 37.10 | 37.29 | 36.91 | 36.93 | 1,188,069 | +0.22(+0.59%) |
Dec 01, 2017 | 36.74 | 36.87 | 35.77 | 36.71 | 1,717,648 | -0.06(-0.17%) |
Nov 30, 2017 | 36.14 | 37.05 | 36.05 | 36.78 | 2,396,683 | +0.74(+2.06%) |
Nov 29, 2017 | 35.75 | 36.11 | 35.62 | 36.03 | 1,887,126 | +0.28(+0.78%) |
Nov 28, 2017 | 35.28 | 35.83 | 35.12 | 35.75 | 1,159,842 | +0.65(+1.84%) |
Nov 27, 2017 | 35.07 | 35.33 | 34.80 | 35.11 | 1,714,681 | +0.14(+0.41%) |
Nov 24, 2017 | 35.66 | 35.79 | 34.89 | 34.97 | 532,753 | -0.42(-1.19%) |
Nov 22, 2017 | 35.39 | 35.69 | 35.13 | 35.39 | 1,371,945 | +0.04(+0.10%) |
Nov 21, 2017 | 35.76 | 36.16 | 35.27 | 35.35 | 1,944,690 | -0.21(-0.58%) |
Nov 20, 2017 | 35.06 | 35.66 | 34.95 | 35.56 | 2,952,074 | +0.65(+1.87%) |
Nov 17, 2017 | 35.84 | 35.92 | 34.75 | 34.90 | 5,110,572 | -2.17(-5.85%) |
Nov 16, 2017 | 37.23 | 37.62 | 37.07 | 37.07 | 1,215,850 | +0.06(+0.17%) |
Nov 15, 2017 | 37.47 | 37.47 | 36.74 | 37.01 | 1,306,963 | -0.59(-1.57%) |
Nov 14, 2017 | 37.70 | 37.70 | 37.25 | 37.60 | 2,380,445 | -0.14(-0.38%) |
Nov 13, 2017 | 38.46 | 38.63 | 37.47 | 37.74 | 2,264,311 | -0.92(-2.38%) |
Nov 10, 2017 | 38.39 | 38.90 | 38.39 | 38.66 | 1,140,501 | +0.12(+0.30%) |
Nov 09, 2017 | 38.99 | 39.40 | 38.51 | 38.55 | 1,703,198 | -0.46(-1.17%) |
Nov 08, 2017 | 38.95 | 39.18 | 38.61 | 39.00 | 1,133,752 | -0.12(-0.32%) |
Nov 07, 2017 | 39.06 | 39.42 | 38.95 | 39.13 | 1,373,721 | -0.02(-0.05%) |
Nov 06, 2017 | 39.16 | 39.29 | 38.76 | 39.14 | 1,777,289 | +0.14(+0.37%) |
Nov 03, 2017 | 39.54 | 39.63 | 38.96 | 39.00 | 2,306,797 | -0.36(-0.91%) |
Nov 02, 2017 | 38.92 | 39.72 | 38.63 | 39.36 | 2,390,170 | +0.29(+0.73%) |
Nov 01, 2017 | 38.53 | 39.39 | 38.46 | 39.07 | 3,951,502 | +1.13(+2.99%) |
Oct 31, 2017 | 40.70 | 40.70 | 36.61 | 37.94 | 5,324,444 | +0.17(+0.45%) |
Oct 30, 2017 | 38.14 | 39.00 | 37.70 | 37.77 | 5,033,167 | -0.57(-1.49%) |
Oct 27, 2017 | 37.55 | 38.53 | 37.13 | 38.34 | 3,419,983 | +1.76(+4.81%) |
Oct 26, 2017 | 36.21 | 36.70 | 35.93 | 36.58 | 2,156,339 | +0.38(+1.04%) |
Oct 25, 2017 | 36.28 | 36.57 | 35.88 | 36.21 | 2,130,475 | +0.17(+0.47%) |
Oct 24, 2017 | 35.60 | 36.47 | 35.60 | 36.04 | 3,609,388 | +0.65(+1.84%) |
Oct 23, 2017 | 35.20 | 35.63 | 34.97 | 35.38 | 2,583,936 | +0.09(+0.25%) |
Oct 20, 2017 | 35.04 | 35.38 | 34.79 | 35.30 | 1,580,995 | +0.48(+1.38%) |
Oct 19, 2017 | 33.98 | 34.94 | 33.79 | 34.81 | 2,556,143 | +0.70(+2.04%) |
Oct 18, 2017 | 33.49 | 34.29 | 33.21 | 34.12 | 2,174,667 | +0.61(+1.81%) |
Oct 17, 2017 | 33.52 | 33.80 | 33.30 | 33.51 | 1,326,839 | -0.08(-0.24%) |
Oct 16, 2017 | 33.59 | 33.63 | 33.30 | 33.59 | 1,080,272 | +0.19(+0.56%) |
Oct 13, 2017 | 33.11 | 33.50 | 32.97 | 33.40 | 974,268 | +0.42(+1.27%) |
Oct 12, 2017 | 32.50 | 33.24 | 32.20 | 32.98 | 1,165,369 | -0.24(-0.73%) |
Oct 11, 2017 | 33.45 | 33.53 | 33.14 | 33.22 | 1,108,065 | -0.16(-0.48%) |
Oct 10, 2017 | 33.17 | 33.38 | 32.96 | 33.38 | 1,425,537 | +0.42(+1.27%) |
Oct 09, 2017 | 32.75 | 33.11 | 32.75 | 32.96 | 999,826 | +0.12(+0.38%) |
Oct 06, 2017 | 32.81 | 33.17 | 32.72 | 32.84 | 969,033 | -0.03(-0.08%) |
Oct 05, 2017 | 33.13 | 33.25 | 32.72 | 32.87 | 926,722 | -0.24(-0.73%) |
Oct 04, 2017 | 32.77 | 33.26 | 32.70 | 33.11 | 2,051,779 | +0.35(+1.06%) |
Oct 03, 2017 | 33.38 | 33.56 | 32.67 | 32.76 | 4,665,173 | -0.52(-1.56%) |
Oct 02, 2017 | 33.59 | 33.68 | 33.22 | 33.28 | 1,293,872 | -0.23(-0.69%) |
Sep 29, 2017 | 33.25 | 33.90 | 33.17 | 33.51 | 2,012,437 | +0.28(+0.83%) |
Sep 28, 2017 | 33.07 | 33.28 | 32.81 | 33.23 | 1,370,397 | +0.04(+0.11%) |
Sep 27, 2017 | 33.50 | 33.20 | 2,753,441 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.43 | 32.82 | 32.17 | 32.45 | 1,556,534 | +0.17(+0.53%) |
Sep 25, 2017 | 31.83 | 32.41 | 31.83 | 32.28 | 2,087,441 | +0.43(+1.35%) |
Sep 22, 2017 | 31.19 | 31.90 | 30.92 | 31.85 | 1,597,542 | +0.71(+2.26%) |
Sep 21, 2017 | 31.61 | 31.64 | 31.10 | 31.14 | 1,511,956 | -0.43(-1.36%) |
Sep 20, 2017 | 31.86 | 32.13 | 31.36 | 31.57 | 2,021,846 | -0.20(-0.62%) |
Sep 19, 2017 | 31.38 | 31.89 | 31.32 | 31.77 | 2,247,403 | +0.45(+1.43%) |
Sep 18, 2017 | 31.08 | 31.56 | 30.95 | 31.32 | 2,498,539 | +0.46(+1.48%) |
Sep 15, 2017 | 30.79 | 31.06 | 30.64 | 30.87 | 2,233,293 | +0.06(+0.20%) |
Sep 14, 2017 | 30.76 | 31.03 | 30.59 | 30.80 | 1,577,820 | -0.04(-0.14%) |
Sep 13, 2017 | 30.92 | 31.00 | 30.69 | 30.85 | 1,064,163 | -0.06(-0.20%) |
Sep 12, 2017 | 30.26 | 30.94 | 30.20 | 30.91 | 2,005,309 | +0.79(+2.64%) |
Sep 11, 2017 | 30.05 | 30.68 | 29.90 | 30.12 | 3,450,663 | +0.21(+0.72%) |
Sep 08, 2017 | 29.50 | 30.11 | 29.40 | 29.90 | 2,406,455 | +0.26(+0.87%) |
Sep 07, 2017 | 30.04 | 30.18 | 29.46 | 29.64 | 3,005,991 | -0.45(-1.48%) |
Sep 06, 2017 | 30.36 | 30.40 | 29.98 | 30.09 | 3,839,274 | -0.15(-0.50%) |
Sep 05, 2017 | 30.54 | 30.88 | 30.10 | 30.24 | 3,946,040 | -1.04(-3.34%) |
Sep 01, 2017 | 31.16 | 31.40 | 31.12 | 31.29 | 1,186,382 | +0.28(+0.89%) |
Aug 31, 2017 | 30.92 | 31.03 | 30.63 | 31.01 | 2,431,915 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,559 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,068 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.29 | 31.61 | 2,009,479 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.13 | 31.21 | 1,731,424 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,675 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,239 | -0.01(-0.03%) |
Aug 22, 2017 | 31.79 | 31.98 | 31.55 | 31.90 | 1,438,343 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.79 | 31.25 | 31.74 | 2,177,224 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,631 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.46 | 30.89 | 30.96 | 3,949,500 | -0.71(-2.23%) |
Aug 16, 2017 | 33.15 | 33.20 | 31.64 | 31.66 | 2,805,006 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,439 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.15 | 32.70 | 33.07 | 1,881,279 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,024 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,850 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,423 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,393 | +0.53(+1.59%) |
Aug 07, 2017 | 33.79 | 34.03 | 33.44 | 33.52 | 1,985,653 | -0.30(-0.89%) |
Aug 04, 2017 | 33.71 | 34.18 | 33.61 | 33.82 | 959,229 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,705 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,218 | +0.12(+0.37%) |
Aug 01, 2017 | 34.88 | 35.79 | 31.88 | 33.60 | 7,026,392 | -0.01(-0.03%) |
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,561 | +0.14(+0.43%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.47 | 2,301,980 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,668 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,356 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.99 | 1,799,148 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.15 | 32.85 | 33.04 | 1,240,911 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,669 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,660,986 | -0.52(-1.54%) |
Jul 19, 2017 | 33.55 | 33.65 | 33.34 | 33.41 | 2,439,716 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,551 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.03 | 34.05 | 2,550,339 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.12 | 34.31 | 905,661 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,388 | -0.14(-0.41%) |
Jul 12, 2017 | 34.59 | 34.81 | 34.29 | 34.30 | 1,058,527 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.68 | 34.28 | 34.36 | 1,521,300 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,731 | +0.74(+2.18%) |
Jul 07, 2017 | 33.47 | 34.01 | 33.03 | 33.81 | 2,296,698 | +0.49(+1.47%) |
Jul 06, 2017 | 33.39 | 33.65 | 33.25 | 33.32 | 2,145,861 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,496 | -0.15(-0.45%) |
Jul 03, 2017 | 33.56 | 33.83 | 33.48 | 33.63 | 715,627 | +0.28(+0.83%) |
Jun 30, 2017 | 33.23 | 33.59 | 32.92 | 33.35 | 1,631,968 | +0.32(+0.97%) |
Jun 29, 2017 | 33.63 | 33.71 | 32.72 | 33.03 | 2,007,814 | -0.66(-1.95%) |
Jun 28, 2017 | 33.34 | 33.74 | 33.34 | 33.69 | 1,156,909 | +0.58(+1.75%) |
Jun 27, 2017 | 33.63 | 33.63 | 33.10 | 33.11 | 1,107,918 | -0.34(-1.01%) |
Jun 26, 2017 | 33.17 | 33.55 | 32.99 | 33.45 | 1,058,956 | +0.46(+1.40%) |
Jun 23, 2017 | 33.05 | 33.43 | 32.93 | 32.99 | 5,516,009 | -0.08(-0.24%) |
Jun 22, 2017 | 32.68 | 33.21 | 32.48 | 33.07 | 1,592,229 | +0.38(+1.17%) |
Jun 21, 2017 | 33.49 | 33.63 | 32.63 | 32.68 | 2,845,674 | -0.75(-2.23%) |
Jun 20, 2017 | 33.56 | 33.62 | 33.25 | 33.43 | 1,118,016 | -0.13(-0.40%) |
Jun 19, 2017 | 33.15 | 33.63 | 33.09 | 33.56 | 1,051,486 | +0.53(+1.62%) |
Jun 16, 2017 | 33.07 | 33.24 | 32.57 | 33.03 | 3,288,726 | +0.02(+0.05%) |
Jun 15, 2017 | 32.87 | 33.39 | 32.85 | 33.01 | 2,084,357 | -0.30(-0.91%) |
Jun 14, 2017 | 33.76 | 33.80 | 33.29 | 33.31 | 1,742,480 | -0.36(-1.08%) |
Jun 13, 2017 | 33.55 | 33.84 | 33.43 | 33.68 | 1,161,171 | +0.25(+0.74%) |
Jun 12, 2017 | 33.69 | 33.83 | 33.07 | 33.43 | 1,750,360 | -0.25(-0.74%) |
Jun 09, 2017 | 33.37 | 33.96 | 33.37 | 33.68 | 1,434,154 | +0.31(+0.93%) |
Jun 08, 2017 | 33.15 | 33.56 | 33.05 | 33.37 | 1,566,325 | +0.24(+0.72%) |
Jun 07, 2017 | 34.00 | 34.00 | 32.96 | 33.13 | 1,731,151 | -0.79(-2.33%) |
Jun 06, 2017 | 33.89 | 34.07 | 33.64 | 33.92 | 1,285,624 | -0.08(-0.24%) |
Jun 05, 2017 | 34.44 | 34.44 | 33.87 | 34.00 | 1,846,177 | -0.54(-1.57%) |
Jun 02, 2017 | 34.76 | 34.84 | 34.47 | 34.54 | 1,181,543 | -0.18(-0.51%) |
Jun 01, 2017 | 34.64 | 34.89 | 34.44 | 34.72 | 1,196,117 | +0.29(+0.85%) |
May 31, 2017 | 34.52 | 34.54 | 33.84 | 34.43 | 1,495,902 | -0.06(-0.18%) |
May 30, 2017 | 34.15 | 34.52 | 34.06 | 34.49 | 1,328,734 | +0.21(+0.62%) |
May 26, 2017 | 34.20 | 34.30 | 34.00 | 34.27 | 963,400 | -0.01(-0.03%) |
May 25, 2017 | 34.42 | 34.67 | 34.13 | 34.28 | 1,016,895 | +0.04(+0.13%) |
May 24, 2017 | 34.04 | 34.25 | 33.80 | 34.24 | 1,305,469 | +0.27(+0.79%) |
May 23, 2017 | 33.51 | 34.06 | 33.19 | 33.97 | 1,906,542 | +0.64(+1.92%) |
May 22, 2017 | 33.40 | 33.46 | 33.06 | 33.33 | 848,976 | +0.13(+0.40%) |
May 19, 2017 | 32.94 | 33.39 | 32.94 | 33.20 | 779,426 | +0.47(+1.44%) |
May 18, 2017 | 32.34 | 32.98 | 32.13 | 32.73 | 1,632,146 | +0.29(+0.90%) |
May 17, 2017 | 33.05 | 33.20 | 32.40 | 32.43 | 765,381 | -1.09(-3.25%) |
May 16, 2017 | 33.77 | 33.82 | 33.28 | 33.52 | 1,597,138 | -0.09(-0.26%) |
May 15, 2017 | 33.57 | 34.04 | 33.53 | 33.61 | 1,137,732 | +0.26(+0.77%) |
May 12, 2017 | 33.75 | 33.82 | 33.32 | 33.36 | 875,857 | -0.50(-1.46%) |
May 11, 2017 | 34.08 | 34.14 | 33.64 | 33.85 | 539,939 | -0.35(-1.04%) |
May 10, 2017 | 34.07 | 34.28 | 33.95 | 34.21 | 1,044,231 | +0.13(+0.39%) |
May 09, 2017 | 34.30 | 34.49 | 33.92 | 34.07 | 1,244,784 | -0.11(-0.31%) |
May 08, 2017 | 34.01 | 34.19 | 33.90 | 34.18 | 1,457,232 | +0.11(+0.31%) |
May 05, 2017 | 33.99 | 34.08 | 33.74 | 34.07 | 1,132,859 | +0.13(+0.39%) |
May 04, 2017 | 34.40 | 34.40 | 33.94 | 33.94 | 1,884,041 | -0.35(-1.03%) |
May 03, 2017 | 34.18 | 34.41 | 34.02 | 34.29 | 1,647,784 | +0.00(+0.00%) |
May 02, 2017 | 34.18 | 34.52 | 34.06 | 34.29 | 1,650,924 | +0.19(+0.57%) |
May 01, 2017 | 34.39 | 34.39 | 33.82 | 34.10 | 1,300,476 | -0.15(-0.44%) |
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,321 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.44 | 33.90 | 34.28 | 2,679,346 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,283 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.90 | 32.54 | 32.71 | 1,423,689 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.51 | 1,293,267 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,423 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,101 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,814 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,465 | +0.36(+1.19%) |
Apr 17, 2017 | 30.34 | 30.58 | 30.22 | 30.54 | 3,985,618 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,502 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.12 | 30.50 | 30.69 | 1,573,020 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.29 | 30.76 | 31.02 | 3,402,079 | -0.19(-0.60%) |
Apr 10, 2017 | 31.12 | 31.51 | 30.87 | 31.20 | 3,546,266 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.56 | 31.21 | 31.22 | 1,019,401 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,858 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,471 | -0.19(-0.61%) |
Apr 04, 2017 | 31.42 | 31.79 | 31.34 | 31.73 | 1,165,188 | +0.34(+1.07%) |
Apr 03, 2017 | 31.97 | 32.00 | 31.04 | 31.39 | 935,086 | -0.54(-1.69%) |
Mar 31, 2017 | 31.97 | 32.09 | 31.74 | 31.93 | 542,002 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,496 | +0.21(+0.67%) |
Mar 29, 2017 | 31.50 | 31.92 | 31.45 | 31.76 | 1,235,702 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,046 | +0.43(+1.39%) |
Mar 27, 2017 | 30.81 | 31.18 | 30.36 | 31.12 | 1,117,450 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,624 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,413 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,640 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,241 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,612 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,508 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.58 | 32.18 | 32.28 | 1,110,650 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,536 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.42 | 31.88 | 749,823 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,448 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,371 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,190 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,225 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,618 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.12 | 897,196 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,180 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.96 | 31.99 | 1,432,465 | -0.73(-2.25%) |
Mar 01, 2017 | 32.15 | 32.74 | 32.15 | 32.73 | 2,099,544 | +1.00(+3.14%) |
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,689 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,686 | -0.17(-0.52%) |
Feb 24, 2017 | 31.84 | 32.44 | 31.78 | 32.44 | 1,041,365 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.21 | 32.23 | 778,430 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,358 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,113 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,456 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,474 | -0.03(-0.08%) |
Feb 14, 2017 | 33.33 | 33.57 | 33.13 | 33.53 | 1,093,756 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,434 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,580 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,901 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,330 | -0.31(-0.94%) |
Feb 07, 2017 | 32.81 | 33.35 | 32.48 | 32.99 | 4,341,564 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,240 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,651 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,143 | -0.07(-0.23%) |
Feb 01, 2017 | 31.08 | 31.26 | 30.67 | 30.90 | 850,259 | +0.05(+0.17%) |
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,643 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,315 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,400 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,658 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,239 | +0.32(+1.03%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,551,994 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,935 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,923 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,276 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,044 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.13 | 29.65 | 29.71 | 830,733 | -0.26(-0.88%) |
Jan 13, 2017 | 29.98 | 29.98 | 29.98 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,253 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,201,951 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,575 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.93 | 28.93 | 1,520,531 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,004 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.12 | 29.60 | 29.65 | 1,119,017 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,150 | +0.28(+0.95%) |