Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.90 | 39.99 | 39.08 | 39.08 | 2,752,465 | -0.67(-1.68%) |
Feb 27, 2018 | 41.30 | 41.36 | 39.75 | 39.75 | 2,506,365 | -1.44(-3.51%) |
Feb 26, 2018 | 41.68 | 41.70 | 40.80 | 41.19 | 2,696,307 | -0.33(-0.78%) |
Feb 23, 2018 | 41.76 | 41.76 | 41.11 | 41.52 | 1,261,171 | +0.06(+0.15%) |
Feb 22, 2018 | 41.45 | 1,825,670 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.53 | 41.91 | 41.18 | 41.34 | 2,197,254 | -0.13(-0.33%) |
Feb 20, 2018 | 41.26 | 42.00 | 40.77 | 41.47 | 1,659,359 | +0.03(+0.08%) |
Feb 16, 2018 | 41.44 | 41.44 | 41.44 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.84 | 42.89 | 41.57 | 41.80 | 2,235,993 | -0.65(-1.53%) |
Feb 14, 2018 | 41.12 | 42.59 | 41.09 | 42.45 | 1,896,136 | +0.94(+2.26%) |
Feb 13, 2018 | 41.66 | 42.19 | 41.13 | 41.51 | 1,874,061 | -0.52(-1.25%) |
Feb 12, 2018 | 42.25 | 42.70 | 41.84 | 42.03 | 2,154,303 | +0.29(+0.68%) |
Feb 09, 2018 | 42.13 | 42.50 | 39.99 | 41.75 | 2,953,677 | +0.53(+1.29%) |
Feb 08, 2018 | 43.09 | 43.22 | 41.15 | 41.22 | 4,445,087 | -2.43(-5.56%) |
Feb 07, 2018 | 42.79 | 44.26 | 42.11 | 43.64 | 3,046,625 | +0.67(+1.55%) |
Feb 06, 2018 | 40.72 | 43.27 | 40.27 | 42.98 | 3,410,213 | +0.77(+1.82%) |
Feb 05, 2018 | 42.99 | 43.41 | 41.74 | 42.21 | 1,713,145 | -1.02(-2.35%) |
Feb 02, 2018 | 44.37 | 44.64 | 43.15 | 43.22 | 1,555,981 | -1.52(-3.40%) |
Feb 01, 2018 | 44.22 | 44.93 | 43.81 | 44.75 | 1,278,598 | +0.10(+0.23%) |
Jan 31, 2018 | 45.30 | 45.56 | 44.47 | 44.64 | 1,391,464 | -0.37(-0.81%) |
Jan 30, 2018 | 44.90 | 45.16 | 44.70 | 45.01 | 1,184,770 | -0.08(-0.18%) |
Jan 29, 2018 | 45.20 | 45.81 | 45.08 | 45.09 | 1,318,021 | -0.27(-0.59%) |
Jan 26, 2018 | 44.98 | 45.36 | 44.78 | 45.36 | 1,438,957 | +0.71(+1.60%) |
Jan 25, 2018 | 45.29 | 45.35 | 44.45 | 44.64 | 1,391,238 | -0.38(-0.85%) |
Jan 24, 2018 | 44.87 | 45.52 | 44.64 | 45.03 | 1,609,993 | +0.50(+1.12%) |
Jan 23, 2018 | 44.87 | 44.91 | 44.13 | 44.53 | 1,483,346 | -0.29(-0.66%) |
Jan 22, 2018 | 45.34 | 45.39 | 44.12 | 44.82 | 1,902,197 | -0.37(-0.81%) |
Jan 19, 2018 | 45.41 | 45.56 | 45.09 | 45.18 | 1,208,730 | -0.13(-0.30%) |
Jan 18, 2018 | 46.02 | 46.14 | 45.15 | 45.32 | 1,603,732 | -0.63(-1.38%) |
Jan 17, 2018 | 45.04 | 46.20 | 44.14 | 45.95 | 2,540,719 | +1.26(+2.82%) |
Jan 16, 2018 | 45.63 | 45.78 | 44.58 | 44.69 | 2,059,391 | -0.72(-1.59%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.30 | 44.43 | 43.26 | 44.37 | 1,501,486 | +1.11(+2.57%) |
Jan 10, 2018 | 44.18 | 42.98 | 43.26 | 1,507,796 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.11 | 44.64 | 43.95 | 44.23 | 1,820,629 | +0.33(+0.76%) |
Jan 08, 2018 | 43.96 | 44.23 | 43.65 | 43.90 | 2,354,929 | +0.02(+0.05%) |
Jan 05, 2018 | 42.93 | 43.93 | 42.88 | 43.87 | 2,775,085 | +1.24(+2.90%) |
Jan 04, 2018 | 41.57 | 42.88 | 41.54 | 42.64 | 2,134,944 | +1.34(+3.25%) |
Jan 03, 2018 | 41.16 | 41.36 | 40.97 | 41.30 | 1,489,973 | +0.21(+0.50%) |
Jan 02, 2018 | 40.77 | 41.12 | 40.56 | 41.09 | 1,495,714 | +0.55(+1.35%) |
Dec 29, 2017 | 40.54 | 40.54 | 40.54 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.00 | 41.36 | 40.82 | 41.34 | 823,402 | +0.42(+1.03%) |
Dec 27, 2017 | 40.84 | 41.01 | 40.74 | 40.92 | 771,206 | +0.06(+0.16%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.73 | 40.86 | 529,457 | -0.17(-0.43%) |
Dec 22, 2017 | 41.34 | 41.44 | 40.83 | 41.03 | 944,134 | -0.23(-0.56%) |
Dec 21, 2017 | 42.32 | 42.39 | 41.17 | 41.26 | 1,619,180 | -0.84(-2.00%) |
Dec 20, 2017 | 41.75 | 42.22 | 41.58 | 42.10 | 2,093,688 | +0.68(+1.65%) |
Dec 19, 2017 | 41.41 | 41.53 | 41.21 | 41.42 | 3,614,872 | +0.01(+0.02%) |
Dec 18, 2017 | 41.47 | 41.87 | 41.26 | 41.41 | 1,728,208 | +0.52(+1.28%) |
Dec 15, 2017 | 41.03 | 41.22 | 40.66 | 40.89 | 3,190,624 | -0.01(-0.02%) |
Dec 14, 2017 | 41.49 | 41.72 | 40.89 | 40.90 | 1,973,928 | -0.62(-1.49%) |
Dec 13, 2017 | 42.48 | 42.57 | 41.50 | 41.52 | 1,522,671 | -0.84(-1.99%) |
Dec 12, 2017 | 42.36 | 42.65 | 42.20 | 42.36 | 1,724,284 | -0.14(-0.34%) |
Dec 11, 2017 | 42.73 | 42.77 | 42.21 | 42.50 | 1,754,518 | -0.16(-0.37%) |
Dec 08, 2017 | 42.79 | 42.79 | 42.26 | 42.66 | 1,315,865 | +0.06(+0.15%) |
Dec 07, 2017 | 42.26 | 42.61 | 42.05 | 42.60 | 1,192,282 | +0.50(+1.19%) |
Dec 06, 2017 | 42.89 | 43.12 | 41.98 | 42.10 | 2,169,341 | -1.06(-2.45%) |
Dec 05, 2017 | 43.18 | 43.22 | 42.58 | 43.15 | 2,388,104 | +0.11(+0.26%) |
Dec 04, 2017 | 43.95 | 44.18 | 43.01 | 43.04 | 1,718,699 | -0.61(-1.40%) |
Dec 01, 2017 | 44.30 | 44.30 | 42.83 | 43.65 | 1,734,203 | -0.53(-1.20%) |
Nov 30, 2017 | 43.65 | 44.33 | 43.55 | 44.18 | 2,520,177 | +0.79(+1.81%) |
Nov 29, 2017 | 43.03 | 43.52 | 42.96 | 43.40 | 1,496,359 | +0.45(+1.05%) |
Nov 28, 2017 | 42.14 | 42.99 | 42.12 | 42.95 | 1,230,859 | +0.98(+2.34%) |
Nov 27, 2017 | 41.89 | 42.08 | 41.71 | 41.97 | 1,654,662 | +0.13(+0.32%) |
Nov 24, 2017 | 41.86 | 41.97 | 41.71 | 41.83 | 520,945 | -0.01(-0.02%) |
Nov 22, 2017 | 41.79 | 41.91 | 41.58 | 41.84 | 1,678,117 | +0.19(+0.46%) |
Nov 21, 2017 | 41.65 | 41.85 | 41.42 | 41.65 | 3,502,303 | +0.24(+0.57%) |
Nov 20, 2017 | 41.27 | 41.76 | 41.27 | 41.41 | 1,727,478 | +0.32(+0.79%) |
Nov 17, 2017 | 40.92 | 41.25 | 40.77 | 41.09 | 2,371,327 | -0.08(-0.19%) |
Nov 16, 2017 | 41.07 | 41.27 | 40.79 | 41.17 | 1,421,952 | +0.28(+0.70%) |
Nov 15, 2017 | 40.83 | 41.13 | 40.54 | 40.88 | 1,344,559 | -0.31(-0.75%) |
Nov 14, 2017 | 41.02 | 41.43 | 40.86 | 41.19 | 1,831,948 | +0.03(+0.08%) |
Nov 13, 2017 | 40.95 | 41.34 | 40.80 | 41.16 | 1,167,359 | -0.03(-0.08%) |
Nov 10, 2017 | 41.03 | 41.47 | 41.01 | 41.19 | 1,173,280 | -0.02(-0.06%) |
Nov 09, 2017 | 40.90 | 41.23 | 40.71 | 41.22 | 1,838,534 | -0.07(-0.17%) |
Nov 08, 2017 | 41.29 | 41.41 | 40.71 | 41.29 | 1,463,402 | -0.17(-0.40%) |
Nov 07, 2017 | 41.71 | 41.92 | 41.29 | 41.45 | 1,377,651 | -0.19(-0.46%) |
Nov 06, 2017 | 41.96 | 42.01 | 41.33 | 41.64 | 1,225,990 | -0.26(-0.62%) |
Nov 03, 2017 | 41.95 | 42.36 | 41.77 | 41.90 | 2,188,995 | +0.06(+0.13%) |
Nov 02, 2017 | 41.78 | 42.06 | 41.63 | 41.85 | 1,863,294 | +0.16(+0.38%) |
Nov 01, 2017 | 42.24 | 42.31 | 41.63 | 41.69 | 1,247,156 | -0.02(-0.04%) |
Oct 31, 2017 | 41.69 | 41.89 | 41.56 | 41.71 | 1,369,538 | +0.26(+0.63%) |
Oct 30, 2017 | 41.71 | 41.77 | 41.10 | 41.44 | 1,884,904 | -0.38(-0.91%) |
Oct 27, 2017 | 42.20 | 42.34 | 40.98 | 41.82 | 1,632,185 | -0.40(-0.94%) |
Oct 26, 2017 | 40.87 | 42.58 | 40.82 | 42.22 | 3,227,668 | +1.35(+3.31%) |
Oct 25, 2017 | 41.52 | 41.66 | 40.50 | 40.87 | 2,935,663 | -0.86(-2.07%) |
Oct 24, 2017 | 41.64 | 42.15 | 41.56 | 41.73 | 1,790,531 | +0.49(+1.19%) |
Oct 23, 2017 | 41.26 | 41.60 | 41.22 | 41.24 | 1,976,953 | -0.06(-0.13%) |
Oct 20, 2017 | 41.50 | 41.61 | 41.24 | 41.29 | 1,902,486 | +0.12(+0.29%) |
Oct 19, 2017 | 41.25 | 41.25 | 40.76 | 41.18 | 942,678 | -0.27(-0.65%) |
Oct 18, 2017 | 41.25 | 41.75 | 41.23 | 41.44 | 1,432,320 | +0.29(+0.71%) |
Oct 17, 2017 | 41.22 | 41.40 | 41.03 | 41.15 | 1,348,830 | -0.12(-0.29%) |
Oct 16, 2017 | 40.69 | 41.29 | 40.45 | 41.27 | 2,372,021 | +0.82(+2.03%) |
Oct 13, 2017 | 40.60 | 40.91 | 40.33 | 40.45 | 1,357,746 | +0.17(+0.41%) |
Oct 12, 2017 | 40.55 | 40.74 | 39.78 | 40.28 | 3,223,339 | -0.86(-2.10%) |
Oct 11, 2017 | 41.14 | 41.26 | 40.72 | 41.14 | 1,059,561 | +0.02(+0.04%) |
Oct 10, 2017 | 41.21 | 41.41 | 40.90 | 41.13 | 1,314,780 | -0.01(-0.02%) |
Oct 09, 2017 | 41.14 | 41.25 | 40.91 | 41.14 | 663,871 | +0.10(+0.25%) |
Oct 06, 2017 | 41.07 | 41.22 | 40.90 | 41.03 | 1,749,695 | -0.15(-0.36%) |
Oct 05, 2017 | 41.56 | 41.56 | 41.10 | 41.18 | 1,682,907 | -0.31(-0.74%) |
Oct 04, 2017 | 40.99 | 41.55 | 40.99 | 41.49 | 1,759,509 | +0.51(+1.24%) |
Oct 03, 2017 | 41.43 | 41.70 | 40.96 | 40.99 | 2,375,622 | -0.03(-0.08%) |
Oct 02, 2017 | 40.47 | 41.14 | 40.32 | 41.02 | 2,863,103 | +0.49(+1.21%) |
Sep 29, 2017 | 39.77 | 40.78 | 39.53 | 40.53 | 3,645,528 | +0.74(+1.87%) |
Sep 28, 2017 | 39.85 | 40.21 | 39.29 | 39.78 | 2,798,188 | -0.13(-0.34%) |
Sep 27, 2017 | 39.68 | 39.92 | 2,039,339 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.04 | 40.44 | 39.77 | 40.23 | 1,535,036 | +0.28(+0.69%) |
Sep 25, 2017 | 39.56 | 39.96 | 39.55 | 39.95 | 1,773,449 | +0.43(+1.08%) |
Sep 22, 2017 | 39.21 | 39.70 | 39.21 | 39.52 | 1,507,931 | +0.29(+0.75%) |
Sep 21, 2017 | 39.09 | 39.27 | 38.80 | 39.23 | 2,071,601 | +0.10(+0.26%) |
Sep 20, 2017 | 38.92 | 39.17 | 38.75 | 39.13 | 1,638,222 | +0.29(+0.75%) |
Sep 19, 2017 | 38.92 | 38.96 | 38.38 | 38.83 | 1,788,725 | -0.06(-0.16%) |
Sep 18, 2017 | 38.68 | 38.92 | 38.41 | 38.90 | 1,972,297 | +0.32(+0.84%) |
Sep 15, 2017 | 38.10 | 38.76 | 38.08 | 38.57 | 2,650,067 | +0.39(+1.02%) |
Sep 14, 2017 | 37.67 | 38.20 | 37.67 | 38.19 | 1,863,218 | +0.50(+1.32%) |
Sep 13, 2017 | 37.58 | 37.88 | 37.23 | 37.69 | 1,641,134 | +0.07(+0.19%) |
Sep 12, 2017 | 37.23 | 37.70 | 37.09 | 37.62 | 1,362,170 | +0.44(+1.19%) |
Sep 11, 2017 | 36.78 | 37.32 | 36.63 | 37.17 | 1,728,926 | +0.62(+1.71%) |
Sep 08, 2017 | 36.37 | 36.67 | 36.20 | 36.55 | 1,142,454 | +0.09(+0.26%) |
Sep 07, 2017 | 36.78 | 36.89 | 36.30 | 36.45 | 1,806,256 | -0.27(-0.73%) |
Sep 06, 2017 | 36.60 | 36.78 | 36.14 | 36.72 | 1,844,028 | +0.36(+1.00%) |
Sep 05, 2017 | 36.85 | 36.90 | 36.13 | 36.36 | 1,891,974 | -0.55(-1.50%) |
Sep 01, 2017 | 36.92 | 37.36 | 36.78 | 36.91 | 1,723,449 | +0.20(+0.54%) |
Aug 31, 2017 | 35.61 | 36.86 | 35.61 | 36.71 | 3,126,273 | +1.29(+3.64%) |
Aug 30, 2017 | 35.05 | 35.42 | 34.98 | 35.42 | 7,187,826 | +0.44(+1.24%) |
Aug 29, 2017 | 34.63 | 35.12 | 34.56 | 34.99 | 2,015,769 | +0.09(+0.27%) |
Aug 28, 2017 | 34.85 | 34.98 | 34.59 | 34.89 | 1,424,496 | +0.07(+0.20%) |
Aug 25, 2017 | 35.30 | 35.30 | 34.80 | 34.82 | 1,492,366 | -0.15(-0.43%) |
Aug 24, 2017 | 35.45 | 35.54 | 34.86 | 34.97 | 2,740,833 | -0.28(-0.81%) |
Aug 23, 2017 | 35.19 | 35.56 | 35.17 | 35.26 | 1,807,161 | -0.17(-0.49%) |
Aug 22, 2017 | 35.41 | 35.62 | 35.30 | 35.43 | 2,571,122 | +0.24(+0.69%) |
Aug 21, 2017 | 34.95 | 35.24 | 34.77 | 35.19 | 1,695,325 | +0.22(+0.63%) |
Aug 18, 2017 | 35.07 | 35.28 | 34.87 | 34.97 | 2,452,400 | -0.21(-0.61%) |
Aug 17, 2017 | 35.62 | 35.75 | 35.15 | 35.18 | 1,444,957 | -0.59(-1.65%) |
Aug 16, 2017 | 35.92 | 36.16 | 35.65 | 35.77 | 1,188,375 | +0.09(+0.24%) |
Aug 15, 2017 | 35.73 | 35.94 | 35.64 | 35.68 | 1,820,536 | +0.06(+0.18%) |
Aug 14, 2017 | 35.58 | 35.83 | 35.34 | 35.62 | 2,645,423 | +0.40(+1.14%) |
Aug 11, 2017 | 35.35 | 35.66 | 35.13 | 35.22 | 1,781,620 | -0.19(-0.53%) |
Aug 10, 2017 | 36.53 | 36.57 | 35.38 | 35.41 | 2,569,352 | -1.29(-3.50%) |
Aug 09, 2017 | 36.76 | 37.13 | 36.50 | 36.69 | 1,917,076 | -0.35(-0.94%) |
Aug 08, 2017 | 36.68 | 37.42 | 36.68 | 37.04 | 2,741,798 | +0.37(+1.01%) |
Aug 07, 2017 | 36.83 | 37.00 | 36.50 | 36.67 | 2,760,786 | -0.14(-0.39%) |
Aug 04, 2017 | 36.44 | 36.94 | 36.20 | 36.81 | 4,031,438 | +0.63(+1.74%) |
Aug 03, 2017 | 36.27 | 36.87 | 36.13 | 36.18 | 2,630,213 | -0.21(-0.59%) |
Aug 02, 2017 | 35.79 | 36.45 | 35.79 | 36.39 | 2,604,024 | +0.25(+0.70%) |
Aug 01, 2017 | 36.85 | 37.06 | 35.47 | 36.14 | 3,678,760 | -0.72(-1.95%) |
Jul 31, 2017 | 37.23 | 37.48 | 36.53 | 36.86 | 1,591,478 | -0.13(-0.36%) |
Jul 28, 2017 | 37.06 | 37.20 | 36.61 | 36.99 | 3,247,916 | -0.09(-0.23%) |
Jul 27, 2017 | 37.58 | 37.88 | 36.61 | 37.08 | 4,969,197 | +0.91(+2.53%) |
Jul 26, 2017 | 36.11 | 36.59 | 35.97 | 36.16 | 4,579,372 | +0.02(+0.04%) |
Jul 25, 2017 | 35.68 | 36.35 | 35.40 | 36.15 | 2,408,395 | +0.88(+2.50%) |
Jul 24, 2017 | 35.40 | 35.63 | 35.17 | 35.27 | 2,801,205 | -0.16(-0.45%) |
Jul 21, 2017 | 36.12 | 36.12 | 35.15 | 35.42 | 3,544,658 | -1.08(-2.96%) |
Jul 20, 2017 | 37.05 | 37.06 | 36.46 | 36.50 | 2,472,415 | -0.37(-1.01%) |
Jul 19, 2017 | 36.61 | 36.90 | 36.43 | 36.87 | 1,561,069 | +0.45(+1.23%) |
Jul 18, 2017 | 36.42 | 36.55 | 36.05 | 36.42 | 1,581,444 | -0.02(-0.07%) |
Jul 17, 2017 | 36.71 | 36.80 | 36.29 | 36.45 | 1,862,696 | -0.03(-0.09%) |
Jul 14, 2017 | 36.48 | 36.62 | 36.21 | 36.48 | 1,798,312 | +0.05(+0.13%) |
Jul 13, 2017 | 35.94 | 36.63 | 35.88 | 36.43 | 2,742,230 | +0.47(+1.29%) |
Jul 12, 2017 | 36.12 | 36.46 | 35.77 | 35.97 | 2,937,889 | +0.06(+0.18%) |
Jul 11, 2017 | 35.56 | 36.14 | 35.45 | 35.90 | 2,762,458 | +0.35(+1.00%) |
Jul 10, 2017 | 34.87 | 35.60 | 34.75 | 35.55 | 4,672,344 | +0.78(+2.25%) |
Jul 07, 2017 | 33.79 | 34.90 | 33.66 | 34.77 | 3,722,184 | +0.86(+2.54%) |
Jul 06, 2017 | 34.00 | 34.19 | 33.74 | 33.91 | 2,367,955 | -0.14(-0.42%) |
Jul 05, 2017 | 33.99 | 34.18 | 33.18 | 34.05 | 2,883,674 | +0.00(+0.00%) |
Jul 03, 2017 | 33.75 | 34.68 | 33.72 | 34.05 | 1,681,114 | +0.65(+1.94%) |
Jun 30, 2017 | 32.86 | 33.57 | 32.63 | 33.40 | 3,329,104 | +0.88(+2.72%) |
Jun 29, 2017 | 32.65 | 32.89 | 32.18 | 32.52 | 2,220,509 | +0.06(+0.17%) |
Jun 28, 2017 | 32.69 | 32.87 | 32.47 | 32.47 | 3,058,400 | +0.08(+0.24%) |
Jun 27, 2017 | 33.03 | 32.71 | 31.54 | 32.39 | 2,611,392 | -0.64(-1.93%) |
Jun 26, 2017 | 32.52 | 33.16 | 32.47 | 33.03 | 2,377,347 | +0.54(+1.65%) |
Jun 23, 2017 | 32.20 | 32.53 | 32.02 | 32.49 | 3,434,724 | +0.27(+0.83%) |
Jun 22, 2017 | 32.13 | 32.34 | 31.81 | 32.22 | 1,277,117 | -0.13(-0.41%) |
Jun 21, 2017 | 32.39 | 32.45 | 31.91 | 32.36 | 1,827,612 | +0.24(+0.74%) |
Jun 20, 2017 | 32.40 | 32.51 | 32.01 | 32.12 | 1,930,337 | -0.47(-1.45%) |
Jun 19, 2017 | 32.42 | 32.73 | 32.37 | 32.59 | 2,351,220 | +0.27(+0.83%) |
Jun 16, 2017 | 34.08 | 34.08 | 31.87 | 32.32 | 5,045,964 | -1.84(-5.38%) |
Jun 15, 2017 | 33.72 | 34.18 | 33.62 | 34.16 | 1,503,178 | +0.06(+0.19%) |
Jun 14, 2017 | 34.63 | 34.73 | 33.95 | 34.10 | 1,978,378 | -0.54(-1.57%) |
Jun 13, 2017 | 34.58 | 34.82 | 34.25 | 34.64 | 1,464,439 | +0.21(+0.62%) |
Jun 12, 2017 | 33.89 | 34.63 | 33.88 | 34.43 | 2,160,408 | +0.55(+1.63%) |
Jun 09, 2017 | 33.40 | 34.09 | 33.09 | 33.88 | 3,808,936 | +0.42(+1.25%) |
Jun 08, 2017 | 33.88 | 33.34 | 33.46 | 3,134,942 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.67 | 34.77 | 34.22 | 34.48 | 2,170,500 | -0.16(-0.46%) |
Jun 06, 2017 | 34.72 | 34.82 | 34.40 | 34.63 | 1,574,818 | -0.31(-0.88%) |
Jun 05, 2017 | 34.91 | 35.04 | 34.71 | 34.94 | 1,308,076 | +0.03(+0.09%) |
Jun 02, 2017 | 34.89 | 35.35 | 34.60 | 34.91 | 2,818,634 | -0.07(-0.20%) |
Jun 01, 2017 | 34.06 | 35.53 | 33.75 | 34.98 | 5,482,928 | +1.46(+4.35%) |
May 31, 2017 | 33.43 | 33.55 | 32.54 | 33.52 | 3,833,016 | +0.25(+0.76%) |
May 30, 2017 | 32.49 | 33.44 | 32.20 | 33.27 | 4,034,697 | +1.06(+3.28%) |
May 26, 2017 | 31.75 | 32.37 | 31.75 | 32.21 | 1,243,294 | +0.44(+1.39%) |
May 25, 2017 | 32.42 | 32.47 | 31.45 | 31.77 | 2,325,389 | -0.49(-1.51%) |
May 24, 2017 | 32.18 | 32.32 | 31.98 | 32.26 | 1,075,867 | +0.18(+0.56%) |
May 23, 2017 | 32.67 | 32.67 | 31.91 | 32.08 | 1,686,588 | -0.43(-1.33%) |
May 22, 2017 | 32.06 | 32.57 | 31.83 | 32.51 | 1,944,710 | +0.76(+2.40%) |
May 19, 2017 | 31.67 | 32.10 | 31.67 | 31.75 | 1,478,870 | +0.21(+0.67%) |
May 18, 2017 | 31.36 | 31.72 | 31.28 | 31.54 | 1,433,960 | +0.15(+0.48%) |
May 17, 2017 | 33.17 | 32.59 | 31.35 | 31.39 | 3,148,057 | -1.78(-5.38%) |
May 16, 2017 | 33.28 | 33.30 | 32.81 | 33.17 | 1,561,722 | +0.15(+0.45%) |
May 15, 2017 | 32.81 | 33.15 | 32.80 | 33.02 | 1,580,567 | +0.29(+0.89%) |
May 12, 2017 | 32.72 | 32.93 | 32.63 | 32.73 | 1,818,043 | -0.14(-0.43%) |
May 11, 2017 | 33.08 | 33.14 | 32.58 | 32.87 | 1,504,922 | -0.24(-0.74%) |
May 10, 2017 | 32.91 | 33.17 | 32.80 | 33.12 | 2,268,079 | +0.19(+0.57%) |
May 09, 2017 | 32.78 | 33.08 | 32.75 | 32.93 | 2,191,088 | +0.23(+0.70%) |
May 08, 2017 | 32.79 | 33.01 | 32.54 | 32.70 | 2,718,027 | -0.09(-0.29%) |
May 05, 2017 | 32.69 | 32.81 | 32.37 | 32.80 | 1,751,242 | +0.31(+0.97%) |
May 04, 2017 | 32.26 | 32.53 | 32.02 | 32.48 | 2,184,199 | +0.26(+0.81%) |
May 03, 2017 | 31.66 | 32.35 | 31.56 | 32.22 | 3,130,420 | +0.09(+0.29%) |
May 02, 2017 | 33.51 | 33.73 | 31.99 | 32.13 | 4,456,420 | -1.50(-4.46%) |
May 01, 2017 | 33.48 | 34.10 | 33.32 | 33.63 | 2,970,622 | +0.40(+1.21%) |
Apr 28, 2017 | 33.20 | 33.27 | 32.89 | 33.23 | 2,666,984 | +0.11(+0.33%) |
Apr 27, 2017 | 33.37 | 33.60 | 31.76 | 33.12 | 3,464,006 | +0.85(+2.63%) |
Apr 26, 2017 | 32.14 | 32.64 | 32.00 | 32.27 | 2,405,774 | +0.17(+0.54%) |
Apr 25, 2017 | 31.93 | 32.28 | 31.77 | 32.10 | 1,770,749 | +0.31(+0.96%) |
Apr 24, 2017 | 31.60 | 31.86 | 31.42 | 31.79 | 1,955,377 | +0.74(+2.38%) |
Apr 21, 2017 | 31.44 | 31.55 | 30.94 | 31.05 | 2,165,289 | -0.46(-1.47%) |
Apr 20, 2017 | 31.44 | 31.95 | 31.42 | 31.51 | 2,985,571 | +0.35(+1.13%) |
Apr 19, 2017 | 30.78 | 31.44 | 30.75 | 31.16 | 2,762,363 | +0.63(+2.06%) |
Apr 18, 2017 | 30.18 | 30.67 | 30.18 | 30.53 | 2,069,161 | +0.09(+0.28%) |
Apr 17, 2017 | 30.01 | 30.46 | 29.90 | 30.45 | 1,539,042 | +0.57(+1.92%) |
Apr 13, 2017 | 30.17 | 30.59 | 29.87 | 29.87 | 1,920,912 | -0.46(-1.50%) |
Apr 12, 2017 | 30.04 | 30.45 | 29.93 | 30.33 | 3,543,866 | +0.27(+0.89%) |
Apr 11, 2017 | 29.83 | 30.08 | 29.58 | 30.06 | 3,425,179 | +0.20(+0.66%) |
Apr 10, 2017 | 29.88 | 30.05 | 29.63 | 29.86 | 2,264,631 | -0.02(-0.08%) |
Apr 07, 2017 | 29.71 | 30.04 | 29.50 | 29.89 | 2,406,636 | +0.03(+0.11%) |
Apr 06, 2017 | 29.98 | 30.14 | 29.60 | 29.86 | 3,823,395 | -0.15(-0.50%) |
Apr 05, 2017 | 30.66 | 30.73 | 29.97 | 30.01 | 4,109,522 | -0.40(-1.32%) |
Apr 04, 2017 | 31.51 | 31.58 | 30.29 | 30.41 | 5,227,529 | -1.30(-4.09%) |
Apr 03, 2017 | 32.97 | 32.97 | 30.98 | 31.70 | 4,958,733 | -1.14(-3.47%) |
Mar 31, 2017 | 32.90 | 33.09 | 32.79 | 32.84 | 2,089,301 | -0.13(-0.41%) |
Mar 30, 2017 | 32.92 | 33.04 | 32.73 | 32.98 | 959,750 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.77 | 32.95 | 1,335,864 | +0.14(+0.43%) |
Mar 28, 2017 | 32.39 | 32.96 | 32.28 | 32.81 | 3,334,500 | +0.43(+1.34%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.75 | 32.38 | 1,959,599 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.62 | 32.22 | 32.44 | 1,919,375 | +0.05(+0.17%) |
Mar 23, 2017 | 32.47 | 32.52 | 32.10 | 32.39 | 2,428,897 | -0.21(-0.65%) |
Mar 22, 2017 | 32.17 | 32.80 | 31.76 | 32.60 | 3,699,011 | +0.50(+1.57%) |
Mar 21, 2017 | 33.61 | 33.61 | 32.06 | 32.10 | 2,360,952 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.32 | 33.46 | 1,514,905 | -0.15(-0.44%) |
Mar 17, 2017 | 34.23 | 34.23 | 33.40 | 33.60 | 2,711,863 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.30 | 1,732,326 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,464 | +0.73(+2.16%) |
Mar 14, 2017 | 33.24 | 33.89 | 33.19 | 33.81 | 2,131,525 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.53 | 32.92 | 33.49 | 2,181,610 | +0.64(+1.96%) |
Mar 10, 2017 | 32.95 | 33.13 | 32.65 | 32.84 | 2,134,922 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.66 | 1,993,957 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.67 | 32.96 | 1,915,221 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.76 | 2,523,597 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.85 | 32.93 | 2,191,422 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.76 | 2,561,508 | -0.14(-0.42%) |
Mar 02, 2017 | 33.80 | 34.10 | 33.74 | 33.90 | 2,574,420 | +0.12(+0.35%) |