Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.70 | 35.99 | 34.52 | 34.56 | 3,118,805 | -0.99(-2.79%) |
Feb 27, 2018 | 36.44 | 36.72 | 35.49 | 35.55 | 2,528,257 | -0.98(-2.67%) |
Feb 26, 2018 | 36.62 | 36.64 | 35.69 | 36.52 | 2,152,841 | +0.17(+0.47%) |
Feb 23, 2018 | 35.89 | 36.51 | 35.55 | 36.35 | 1,706,685 | +0.78(+2.20%) |
Feb 22, 2018 | 35.46 | 35.57 | 2,875,148 | -0.60(-1.67%) | ||
Feb 21, 2018 | 36.93 | 37.06 | 36.14 | 36.17 | 3,476,289 | -0.78(-2.12%) |
Feb 20, 2018 | 37.12 | 37.33 | 36.48 | 36.96 | 3,133,788 | -0.12(-0.33%) |
Feb 16, 2018 | 37.08 | 37.08 | 37.08 | 0 | -1.50(-3.89%) | |
Feb 15, 2018 | 37.28 | 38.67 | 36.82 | 38.58 | 4,420,712 | +1.58(+4.27%) |
Feb 14, 2018 | 36.10 | 37.26 | 35.97 | 37.00 | 2,313,040 | +0.39(+1.08%) |
Feb 13, 2018 | 36.24 | 36.77 | 35.90 | 36.61 | 1,945,118 | +0.21(+0.57%) |
Feb 12, 2018 | 35.50 | 36.61 | 35.26 | 36.40 | 2,031,216 | +1.44(+4.12%) |
Feb 09, 2018 | 35.42 | 35.69 | 33.64 | 34.96 | 3,249,783 | -0.10(-0.29%) |
Feb 08, 2018 | 37.12 | 35.03 | 35.06 | 3,738,385 | -1.76(-4.77%) | |
Feb 07, 2018 | 36.19 | 37.10 | 36.19 | 36.82 | 4,237,690 | +0.84(+2.34%) |
Feb 06, 2018 | 34.69 | 36.15 | 34.25 | 35.97 | 3,046,934 | +0.34(+0.97%) |
Feb 05, 2018 | 36.07 | 36.37 | 35.26 | 35.63 | 3,111,805 | -0.86(-2.34%) |
Feb 02, 2018 | 37.40 | 37.70 | 36.35 | 36.48 | 2,892,929 | -1.37(-3.62%) |
Feb 01, 2018 | 37.51 | 38.35 | 37.41 | 37.85 | 2,348,086 | +0.70(+1.90%) |
Jan 31, 2018 | 36.49 | 37.23 | 36.43 | 37.15 | 2,704,241 | +0.77(+2.11%) |
Jan 30, 2018 | 36.65 | 36.76 | 36.51 | 36.38 | 2,886,116 | -0.74(-1.98%) |
Jan 29, 2018 | 37.73 | 37.83 | 37.02 | 37.12 | 2,913,448 | -0.84(-2.20%) |
Jan 26, 2018 | 38.18 | 38.30 | 37.73 | 37.95 | 1,638,071 | -0.01(-0.02%) |
Jan 25, 2018 | 38.74 | 38.97 | 37.82 | 37.96 | 2,075,973 | -0.60(-1.56%) |
Jan 24, 2018 | 38.95 | 39.18 | 38.53 | 38.56 | 1,594,619 | -0.18(-0.47%) |
Jan 23, 2018 | 38.72 | 39.04 | 38.09 | 38.74 | 1,676,876 | +0.02(+0.06%) |
Jan 22, 2018 | 38.56 | 38.87 | 38.28 | 38.72 | 1,960,444 | +0.21(+0.53%) |
Jan 19, 2018 | 38.29 | 38.54 | 37.50 | 38.52 | 1,975,747 | +0.03(+0.08%) |
Jan 18, 2018 | 38.93 | 38.99 | 38.27 | 38.49 | 2,072,761 | -0.39(-1.02%) |
Jan 17, 2018 | 38.72 | 39.30 | 38.28 | 38.88 | 2,742,868 | +0.35(+0.91%) |
Jan 16, 2018 | 39.34 | 39.54 | 38.47 | 38.53 | 3,891,045 | -0.52(-1.34%) |
Jan 12, 2018 | 39.06 | 39.06 | 39.06 | 0 | +0.47(+1.22%) | |
Jan 11, 2018 | 37.83 | 38.67 | 37.66 | 38.58 | 3,089,104 | +0.99(+2.63%) |
Jan 10, 2018 | 36.83 | 37.71 | 36.68 | 37.60 | 2,595,151 | +0.76(+2.06%) |
Jan 09, 2018 | 36.94 | 37.01 | 36.57 | 36.84 | 1,124,662 | -0.05(-0.14%) |
Jan 08, 2018 | 36.69 | 36.95 | 36.34 | 36.89 | 2,013,535 | +0.11(+0.29%) |
Jan 05, 2018 | 38.24 | 38.27 | 36.44 | 36.79 | 4,131,989 | -1.46(-3.81%) |
Jan 04, 2018 | 38.12 | 38.40 | 37.92 | 38.24 | 3,018,647 | +0.33(+0.88%) |
Jan 03, 2018 | 37.58 | 38.14 | 37.39 | 37.91 | 3,820,376 | +0.64(+1.71%) |
Jan 02, 2018 | 37.08 | 37.33 | 36.76 | 37.27 | 2,429,329 | +0.51(+1.38%) |
Dec 29, 2017 | 36.76 | 36.76 | 36.76 | 0 | +0.17(+0.48%) | |
Dec 28, 2017 | 36.21 | 36.67 | 35.90 | 36.59 | 1,831,322 | +0.43(+1.20%) |
Dec 27, 2017 | 35.95 | 36.19 | 35.61 | 36.16 | 1,127,505 | +0.24(+0.66%) |
Dec 26, 2017 | 36.00 | 36.09 | 35.72 | 35.92 | 1,917,955 | +0.09(+0.25%) |
Dec 22, 2017 | 35.18 | 35.84 | 35.08 | 35.83 | 2,200,682 | +0.71(+2.03%) |
Dec 21, 2017 | 34.45 | 35.26 | 34.21 | 35.12 | 2,185,584 | +0.54(+1.56%) |
Dec 20, 2017 | 34.67 | 34.80 | 33.73 | 34.58 | 3,009,188 | -0.11(-0.33%) |
Dec 19, 2017 | 35.79 | 35.84 | 34.62 | 34.69 | 2,948,263 | -1.01(-2.83%) |
Dec 18, 2017 | 35.40 | 36.04 | 35.40 | 35.70 | 3,003,355 | +0.50(+1.42%) |
Dec 15, 2017 | 35.89 | 35.96 | 35.14 | 35.20 | 3,911,982 | -0.49(-1.36%) |
Dec 14, 2017 | 35.37 | 36.07 | 35.37 | 35.68 | 1,949,480 | +0.26(+0.73%) |
Dec 13, 2017 | 35.34 | 35.71 | 35.14 | 35.43 | 1,789,675 | +0.20(+0.56%) |
Dec 12, 2017 | 35.18 | 35.72 | 34.97 | 35.23 | 3,118,881 | +0.12(+0.35%) |
Dec 11, 2017 | 34.56 | 35.52 | 34.54 | 35.11 | 3,012,263 | +0.67(+1.94%) |
Dec 08, 2017 | 34.44 | 34.55 | 33.92 | 34.44 | 2,280,381 | +0.27(+0.78%) |
Dec 07, 2017 | 33.25 | 34.32 | 33.12 | 34.17 | 2,101,945 | +1.03(+3.12%) |
Dec 06, 2017 | 33.89 | 34.02 | 32.97 | 33.14 | 2,518,872 | -1.05(-3.06%) |
Dec 05, 2017 | 34.13 | 34.39 | 33.64 | 34.19 | 2,477,780 | +0.17(+0.51%) |
Dec 04, 2017 | 34.30 | 34.45 | 33.54 | 34.01 | 3,138,684 | +0.46(+1.36%) |
Dec 01, 2017 | 33.32 | 34.05 | 33.10 | 33.56 | 3,059,957 | +0.61(+1.84%) |
Nov 30, 2017 | 31.98 | 33.03 | 31.81 | 32.95 | 3,528,127 | +1.27(+4.00%) |
Nov 29, 2017 | 31.46 | 31.84 | 31.23 | 31.68 | 3,702,224 | +0.11(+0.34%) |
Nov 28, 2017 | 31.91 | 31.96 | 31.24 | 31.58 | 2,216,295 | -0.40(-1.26%) |
Nov 27, 2017 | 32.65 | 32.72 | 31.85 | 31.98 | 2,232,006 | -0.96(-2.93%) |
Nov 24, 2017 | 33.20 | 33.38 | 32.84 | 32.94 | 765,408 | +0.08(+0.25%) |
Nov 22, 2017 | 32.46 | 33.10 | 32.15 | 32.86 | 1,666,585 | +0.80(+2.49%) |
Nov 21, 2017 | 32.42 | 32.74 | 31.76 | 32.06 | 2,477,929 | -0.28(-0.87%) |
Nov 20, 2017 | 31.84 | 32.37 | 31.15 | 32.34 | 2,120,713 | +0.43(+1.33%) |
Nov 17, 2017 | 32.06 | 32.26 | 31.61 | 31.92 | 1,315,837 | +0.11(+0.33%) |
Nov 16, 2017 | 32.76 | 32.76 | 31.44 | 31.81 | 1,795,051 | -0.32(-0.99%) |
Nov 15, 2017 | 31.35 | 32.47 | 30.80 | 32.13 | 2,456,338 | +0.58(+1.83%) |
Nov 14, 2017 | 31.99 | 32.23 | 31.51 | 31.55 | 2,155,078 | -0.55(-1.73%) |
Nov 13, 2017 | 33.47 | 33.47 | 31.99 | 32.11 | 1,924,222 | -1.40(-4.17%) |
Nov 10, 2017 | 33.70 | 34.15 | 33.43 | 33.51 | 2,122,522 | -0.17(-0.52%) |
Nov 09, 2017 | 32.95 | 33.91 | 32.74 | 33.68 | 1,909,365 | +0.52(+1.58%) |
Nov 08, 2017 | 33.64 | 33.85 | 33.10 | 33.16 | 1,590,748 | -0.47(-1.40%) |
Nov 07, 2017 | 33.41 | 33.73 | 33.09 | 33.63 | 3,181,831 | -0.75(-2.19%) |
Nov 06, 2017 | 33.33 | 34.43 | 33.33 | 34.38 | 2,901,973 | +1.06(+3.17%) |
Nov 03, 2017 | 32.61 | 33.41 | 32.34 | 33.32 | 3,186,386 | +0.81(+2.50%) |
Nov 02, 2017 | 32.40 | 33.93 | 32.14 | 32.51 | 5,857,935 | +0.62(+1.93%) |
Nov 01, 2017 | 31.80 | 32.28 | 31.61 | 31.90 | 4,371,766 | +0.39(+1.23%) |
Oct 31, 2017 | 31.24 | 31.52 | 30.86 | 31.51 | 2,479,835 | +0.16(+0.51%) |
Oct 30, 2017 | 31.25 | 31.75 | 31.18 | 31.35 | 2,531,026 | +0.10(+0.33%) |
Oct 27, 2017 | 30.24 | 31.50 | 30.03 | 31.25 | 3,637,806 | +1.02(+3.37%) |
Oct 26, 2017 | 29.91 | 30.72 | 29.41 | 30.23 | 3,988,150 | +0.25(+0.84%) |
Oct 25, 2017 | 31.33 | 31.39 | 29.88 | 29.97 | 3,851,954 | -1.48(-4.70%) |
Oct 24, 2017 | 31.92 | 32.14 | 31.18 | 31.45 | 2,870,881 | -0.32(-1.01%) |
Oct 23, 2017 | 32.57 | 32.64 | 31.67 | 31.77 | 2,138,884 | -0.75(-2.31%) |
Oct 20, 2017 | 33.16 | 33.39 | 32.43 | 32.52 | 1,606,476 | -0.53(-1.60%) |
Oct 19, 2017 | 32.79 | 33.06 | 32.52 | 33.05 | 2,029,575 | +0.02(+0.07%) |
Oct 18, 2017 | 33.76 | 33.90 | 32.98 | 33.03 | 2,356,895 | -0.68(-2.03%) |
Oct 17, 2017 | 33.41 | 33.96 | 33.06 | 33.71 | 2,868,657 | -0.23(-0.68%) |
Oct 16, 2017 | 34.95 | 35.22 | 33.76 | 33.94 | 3,077,499 | -1.14(-3.26%) |
Oct 13, 2017 | 35.65 | 35.65 | 34.91 | 35.09 | 1,761,291 | -0.17(-0.48%) |
Oct 12, 2017 | 35.12 | 35.47 | 35.08 | 35.26 | 1,600,426 | -0.24(-0.67%) |
Oct 11, 2017 | 35.41 | 35.56 | 35.10 | 35.49 | 1,441,707 | +0.09(+0.25%) |
Oct 10, 2017 | 35.84 | 35.98 | 35.31 | 35.41 | 1,719,061 | -0.16(-0.46%) |
Oct 09, 2017 | 35.86 | 35.98 | 35.52 | 35.57 | 757,158 | -0.15(-0.42%) |
Oct 06, 2017 | 35.40 | 35.85 | 34.96 | 35.72 | 1,387,714 | -0.14(-0.39%) |
Oct 05, 2017 | 35.06 | 35.99 | 35.03 | 35.86 | 2,523,919 | +1.05(+3.01%) |
Oct 04, 2017 | 35.20 | 35.20 | 34.68 | 34.81 | 1,687,731 | -0.39(-1.10%) |
Oct 03, 2017 | 35.03 | 35.33 | 34.88 | 35.20 | 1,567,804 | +0.35(+1.00%) |
Oct 02, 2017 | 34.60 | 34.86 | 34.28 | 34.85 | 2,310,120 | -0.29(-0.82%) |
Sep 29, 2017 | 35.16 | 35.37 | 34.87 | 35.14 | 1,974,795 | -0.16(-0.44%) |
Sep 28, 2017 | 35.87 | 35.93 | 34.86 | 35.29 | 1,730,538 | -0.54(-1.51%) |
Sep 27, 2017 | 35.60 | 35.84 | 35.15 | 35.84 | 1,301,838 | +0.33(+0.94%) |
Sep 26, 2017 | 35.85 | 35.91 | 35.23 | 35.50 | 1,605,026 | -0.42(-1.16%) |
Sep 25, 2017 | 35.18 | 36.20 | 35.00 | 35.92 | 2,893,416 | +1.03(+2.96%) |
Sep 22, 2017 | 34.80 | 34.92 | 34.57 | 34.89 | 1,064,409 | +0.10(+0.30%) |
Sep 21, 2017 | 35.61 | 35.77 | 34.63 | 34.78 | 1,563,281 | -1.01(-2.82%) |
Sep 20, 2017 | 35.46 | 35.80 | 35.29 | 35.79 | 2,343,966 | +0.51(+1.45%) |
Sep 19, 2017 | 35.13 | 35.72 | 34.88 | 35.28 | 1,661,493 | +0.19(+0.55%) |
Sep 18, 2017 | 34.77 | 35.23 | 34.73 | 35.09 | 2,734,235 | +0.22(+0.64%) |
Sep 15, 2017 | 35.64 | 35.68 | 34.81 | 34.86 | 2,721,403 | -0.56(-1.59%) |
Sep 14, 2017 | 35.21 | 35.68 | 35.17 | 35.43 | 2,146,065 | +0.38(+1.08%) |
Sep 13, 2017 | 34.58 | 35.30 | 34.39 | 35.05 | 2,286,633 | +0.59(+1.70%) |
Sep 12, 2017 | 33.85 | 34.56 | 33.85 | 34.46 | 1,642,217 | +0.62(+1.84%) |
Sep 11, 2017 | 33.59 | 33.99 | 33.59 | 33.84 | 1,150,548 | +0.25(+0.75%) |
Sep 08, 2017 | 33.67 | 33.88 | 33.31 | 33.59 | 1,119,772 | -0.27(-0.79%) |
Sep 07, 2017 | 33.80 | 34.15 | 33.62 | 33.85 | 1,290,828 | -0.04(-0.13%) |
Sep 06, 2017 | 33.53 | 34.39 | 33.39 | 33.90 | 2,366,792 | +0.68(+2.03%) |
Sep 05, 2017 | 33.39 | 33.44 | 32.85 | 33.22 | 1,318,924 | +0.13(+0.40%) |
Sep 01, 2017 | 33.17 | 33.21 | 32.75 | 33.09 | 1,647,220 | -0.02(-0.07%) |
Aug 31, 2017 | 32.69 | 33.15 | 32.44 | 33.11 | 2,196,497 | +0.62(+1.92%) |
Aug 30, 2017 | 32.11 | 32.52 | 31.79 | 32.49 | 1,761,347 | +0.22(+0.67%) |
Aug 29, 2017 | 31.97 | 32.37 | 31.56 | 32.27 | 1,594,602 | +0.12(+0.37%) |
Aug 28, 2017 | 32.72 | 32.98 | 32.11 | 32.15 | 1,854,103 | -0.60(-1.84%) |
Aug 25, 2017 | 32.85 | 32.93 | 32.64 | 32.75 | 1,590,077 | +0.07(+0.20%) |
Aug 24, 2017 | 32.96 | 33.15 | 32.68 | 32.69 | 1,300,198 | -0.39(-1.19%) |
Aug 23, 2017 | 32.93 | 33.41 | 32.86 | 33.08 | 2,331,279 | -0.09(-0.27%) |
Aug 22, 2017 | 32.26 | 33.22 | 32.14 | 33.17 | 1,940,139 | +0.96(+2.98%) |
Aug 21, 2017 | 32.20 | 32.41 | 32.11 | 32.21 | 2,834,971 | +0.04(+0.12%) |
Aug 18, 2017 | 31.79 | 32.27 | 31.59 | 32.17 | 2,617,607 | +0.51(+1.62%) |
Aug 17, 2017 | 31.78 | 32.00 | 31.64 | 31.66 | 1,317,988 | -0.19(-0.58%) |
Aug 16, 2017 | 32.05 | 32.39 | 31.69 | 31.85 | 2,213,168 | -0.22(-0.69%) |
Aug 15, 2017 | 32.73 | 32.77 | 31.74 | 32.07 | 2,061,245 | -0.41(-1.26%) |
Aug 14, 2017 | 32.99 | 33.24 | 32.44 | 32.48 | 2,023,549 | -0.43(-1.31%) |
Aug 11, 2017 | 32.70 | 33.04 | 32.53 | 32.91 | 1,754,737 | +0.11(+0.34%) |
Aug 10, 2017 | 33.45 | 33.76 | 32.74 | 32.80 | 2,605,003 | -0.53(-1.58%) |
Aug 09, 2017 | 32.68 | 33.34 | 32.58 | 33.33 | 2,728,948 | +0.79(+2.44%) |
Aug 08, 2017 | 33.00 | 33.47 | 32.43 | 32.53 | 2,088,531 | -0.75(-2.25%) |
Aug 07, 2017 | 33.85 | 33.94 | 33.17 | 33.28 | 1,738,806 | -0.77(-2.25%) |
Aug 04, 2017 | 34.20 | 34.43 | 33.73 | 34.05 | 1,706,446 | -0.13(-0.39%) |
Aug 03, 2017 | 34.28 | 34.74 | 33.80 | 34.18 | 2,251,468 | +0.01(+0.02%) |
Aug 02, 2017 | 34.08 | 34.31 | 33.71 | 34.17 | 1,639,346 | -0.16(-0.48%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.87 | 34.34 | 1,593,455 | -0.14(-0.41%) |
Jul 31, 2017 | 34.73 | 34.75 | 33.94 | 34.48 | 1,581,058 | -0.27(-0.77%) |
Jul 28, 2017 | 34.48 | 35.12 | 34.26 | 34.74 | 3,513,766 | +0.21(+0.60%) |
Jul 27, 2017 | 33.68 | 34.54 | 33.55 | 34.54 | 2,471,230 | +0.84(+2.49%) |
Jul 26, 2017 | 34.13 | 34.20 | 33.64 | 33.70 | 2,239,941 | -0.28(-0.84%) |
Jul 25, 2017 | 34.24 | 34.55 | 33.92 | 33.98 | 1,935,616 | +0.25(+0.73%) |
Jul 24, 2017 | 33.49 | 33.78 | 33.26 | 33.73 | 1,637,827 | +0.32(+0.96%) |
Jul 21, 2017 | 33.76 | 33.99 | 33.25 | 33.41 | 2,257,094 | -0.39(-1.14%) |
Jul 20, 2017 | 34.39 | 33.63 | 33.80 | 1,606,639 | -0.19(-0.56%) | |
Jul 19, 2017 | 33.34 | 34.16 | 33.33 | 33.99 | 1,757,003 | +0.53(+1.59%) |
Jul 18, 2017 | 33.73 | 33.88 | 33.19 | 33.46 | 2,381,839 | -0.09(-0.26%) |
Jul 17, 2017 | 33.43 | 34.45 | 33.43 | 33.55 | 2,809,990 | +0.22(+0.66%) |
Jul 14, 2017 | 32.96 | 33.41 | 32.83 | 33.33 | 1,796,264 | +0.50(+1.51%) |
Jul 13, 2017 | 32.82 | 32.98 | 32.23 | 32.83 | 2,032,760 | -0.10(-0.31%) |
Jul 12, 2017 | 32.85 | 33.49 | 32.71 | 32.93 | 2,871,679 | +0.98(+3.06%) |
Jul 11, 2017 | 32.04 | 32.12 | 31.63 | 31.96 | 1,673,791 | +0.01(+0.05%) |
Jul 10, 2017 | 31.69 | 32.02 | 31.33 | 31.94 | 1,700,737 | +0.17(+0.53%) |
Jul 07, 2017 | 32.17 | 32.18 | 31.45 | 31.77 | 2,547,306 | -0.63(-1.93%) |
Jul 06, 2017 | 31.99 | 32.84 | 31.73 | 32.40 | 2,716,703 | +0.77(+2.42%) |
Jul 05, 2017 | 32.74 | 32.77 | 31.42 | 31.64 | 3,376,755 | -1.17(-3.55%) |
Jul 03, 2017 | 33.11 | 33.46 | 32.64 | 32.80 | 1,522,706 | -0.13(-0.40%) |
Jun 30, 2017 | 32.22 | 33.02 | 32.08 | 32.93 | 2,539,291 | +1.00(+3.13%) |
Jun 29, 2017 | 32.26 | 32.69 | 31.88 | 31.93 | 2,345,273 | -0.27(-0.84%) |
Jun 28, 2017 | 31.75 | 32.54 | 31.57 | 32.20 | 2,801,963 | +0.49(+1.54%) |
Jun 27, 2017 | 31.53 | 32.28 | 31.47 | 31.72 | 4,627,452 | +0.31(+1.00%) |
Jun 26, 2017 | 31.05 | 31.55 | 30.79 | 31.40 | 2,955,617 | +0.36(+1.17%) |
Jun 23, 2017 | 30.40 | 31.11 | 30.19 | 31.04 | 4,430,423 | +0.83(+2.75%) |
Jun 22, 2017 | 29.91 | 30.31 | 29.57 | 30.21 | 3,595,441 | +0.57(+1.92%) |
Jun 21, 2017 | 29.79 | 30.41 | 29.33 | 29.64 | 6,202,470 | -0.53(-1.76%) |
Jun 20, 2017 | 30.82 | 31.11 | 30.00 | 30.17 | 3,806,770 | -1.16(-3.70%) |
Jun 19, 2017 | 31.72 | 31.85 | 31.29 | 31.33 | 1,967,584 | -0.36(-1.15%) |
Jun 16, 2017 | 31.11 | 31.76 | 30.83 | 31.69 | 3,396,106 | +0.77(+2.47%) |
Jun 15, 2017 | 31.54 | 32.01 | 30.91 | 30.93 | 4,110,191 | -0.77(-2.44%) |
Jun 14, 2017 | 33.37 | 33.45 | 31.64 | 31.70 | 3,622,338 | -1.68(-5.04%) |
Jun 13, 2017 | 33.43 | 33.74 | 33.27 | 33.38 | 2,193,234 | +0.06(+0.17%) |
Jun 12, 2017 | 33.60 | 34.10 | 33.21 | 33.33 | 3,907,369 | -0.02(-0.07%) |
Jun 09, 2017 | 32.38 | 33.47 | 32.37 | 33.35 | 6,815,302 | +1.00(+3.09%) |
Jun 08, 2017 | 31.94 | 32.41 | 31.92 | 32.35 | 3,935,981 | +0.23(+0.70%) |
Jun 07, 2017 | 33.03 | 33.50 | 31.94 | 32.12 | 3,572,192 | -1.08(-3.25%) |
Jun 06, 2017 | 32.79 | 33.32 | 32.60 | 33.20 | 2,702,093 | +0.32(+0.97%) |
Jun 05, 2017 | 32.94 | 33.29 | 32.86 | 32.88 | 2,446,944 | -0.25(-0.77%) |
Jun 02, 2017 | 33.40 | 33.49 | 33.00 | 33.14 | 2,766,231 | -0.28(-0.83%) |
Jun 01, 2017 | 33.58 | 33.78 | 33.27 | 33.41 | 2,382,046 | -0.05(-0.15%) |
May 31, 2017 | 33.09 | 33.47 | 32.50 | 33.47 | 6,172,531 | +0.01(+0.02%) |
May 30, 2017 | 34.40 | 34.46 | 33.45 | 33.46 | 4,555,488 | -1.03(-3.00%) |
May 26, 2017 | 34.73 | 34.86 | 34.06 | 34.49 | 13,669,805 | -0.82(-2.33%) |
May 25, 2017 | 36.02 | 36.57 | 34.75 | 35.32 | 2,723,859 | -0.81(-2.24%) |
May 24, 2017 | 36.56 | 36.90 | 35.94 | 36.12 | 1,783,342 | -0.50(-1.35%) |
May 23, 2017 | 37.35 | 37.35 | 36.61 | 36.62 | 2,239,716 | -0.39(-1.04%) |
May 22, 2017 | 37.39 | 37.47 | 36.64 | 37.01 | 1,391,838 | -0.09(-0.26%) |
May 19, 2017 | 36.20 | 37.47 | 36.20 | 37.10 | 2,650,566 | +1.01(+2.79%) |
May 18, 2017 | 35.83 | 36.23 | 35.45 | 36.10 | 1,779,479 | -0.01(-0.02%) |
May 17, 2017 | 37.04 | 37.04 | 36.09 | 36.10 | 1,426,607 | -0.90(-2.42%) |
May 16, 2017 | 37.32 | 37.57 | 36.95 | 37.00 | 1,828,664 | -0.31(-0.82%) |
May 15, 2017 | 37.71 | 37.99 | 37.14 | 37.30 | 1,844,733 | +0.28(+0.75%) |
May 12, 2017 | 37.24 | 37.41 | 36.94 | 37.03 | 1,433,240 | -0.05(-0.14%) |
May 11, 2017 | 37.57 | 37.57 | 36.98 | 37.08 | 2,202,522 | +0.01(+0.04%) |
May 10, 2017 | 36.19 | 37.36 | 36.03 | 37.06 | 2,760,360 | +1.17(+3.27%) |
May 09, 2017 | 36.63 | 36.81 | 35.45 | 35.89 | 2,411,657 | -0.81(-2.20%) |
May 08, 2017 | 36.55 | 37.01 | 36.23 | 36.70 | 2,596,192 | +0.00(+0.00%) |
May 05, 2017 | 35.56 | 37.09 | 35.56 | 36.70 | 5,507,918 | +1.06(+2.98%) |
May 04, 2017 | 39.46 | 39.86 | 35.62 | 35.64 | 8,194,600 | -4.44(-11.07%) |
May 03, 2017 | 40.45 | 40.85 | 39.85 | 40.07 | 1,907,129 | -0.54(-1.33%) |
May 02, 2017 | 41.17 | 41.38 | 40.40 | 40.61 | 2,449,218 | -0.09(-0.21%) |
May 01, 2017 | 40.26 | 40.71 | 40.26 | 40.70 | 1,452,763 | +0.53(+1.32%) |
Apr 28, 2017 | 40.36 | 40.74 | 39.97 | 40.17 | 2,534,350 | -0.08(-0.20%) |
Apr 27, 2017 | 40.62 | 41.14 | 39.82 | 40.25 | 2,352,477 | -0.64(-1.56%) |
Apr 26, 2017 | 40.69 | 41.42 | 40.46 | 40.89 | 2,112,401 | +0.04(+0.11%) |
Apr 25, 2017 | 40.16 | 40.94 | 40.13 | 40.84 | 2,762,078 | +0.59(+1.46%) |
Apr 24, 2017 | 40.08 | 40.48 | 39.29 | 40.26 | 2,371,122 | +0.52(+1.32%) |
Apr 21, 2017 | 40.28 | 40.28 | 39.58 | 39.73 | 2,271,104 | -0.54(-1.35%) |
Apr 20, 2017 | 40.09 | 40.58 | 39.85 | 40.28 | 2,379,201 | +0.32(+0.79%) |
Apr 19, 2017 | 41.23 | 41.40 | 39.72 | 39.96 | 2,990,764 | -1.27(-3.08%) |
Apr 18, 2017 | 41.35 | 41.43 | 40.91 | 41.23 | 2,324,314 | -0.25(-0.60%) |
Apr 17, 2017 | 41.98 | 41.98 | 41.23 | 41.48 | 1,734,289 | -0.41(-0.98%) |
Apr 13, 2017 | 42.22 | 42.27 | 41.37 | 41.89 | 1,883,983 | -0.32(-0.75%) |
Apr 12, 2017 | 42.74 | 42.74 | 42.03 | 42.21 | 1,544,938 | -0.34(-0.81%) |
Apr 11, 2017 | 42.86 | 42.86 | 42.33 | 42.55 | 1,963,744 | -0.26(-0.60%) |
Apr 10, 2017 | 42.72 | 43.05 | 42.51 | 42.81 | 1,375,623 | +0.27(+0.62%) |
Apr 07, 2017 | 42.72 | 42.91 | 42.31 | 42.54 | 2,314,067 | +0.02(+0.05%) |
Apr 06, 2017 | 42.21 | 42.94 | 41.90 | 42.52 | 1,970,326 | +0.71(+1.70%) |
Apr 05, 2017 | 43.09 | 43.45 | 41.78 | 41.81 | 2,216,124 | -0.82(-1.93%) |
Apr 04, 2017 | 42.89 | 42.89 | 42.01 | 42.64 | 1,894,989 | -0.01(-0.02%) |
Apr 03, 2017 | 42.81 | 43.17 | 41.91 | 42.64 | 3,084,731 | -0.29(-0.68%) |
Mar 31, 2017 | 41.93 | 43.01 | 41.91 | 42.94 | 2,935,258 | +0.60(+1.42%) |
Mar 30, 2017 | 42.54 | 42.63 | 41.80 | 42.33 | 2,061,737 | +0.04(+0.08%) |
Mar 29, 2017 | 41.00 | 42.49 | 41.00 | 42.30 | 2,784,423 | +1.21(+2.95%) |
Mar 28, 2017 | 40.93 | 41.35 | 40.55 | 41.09 | 2,349,688 | +0.34(+0.83%) |
Mar 27, 2017 | 40.09 | 40.84 | 39.64 | 40.75 | 2,704,605 | +0.11(+0.28%) |
Mar 24, 2017 | 40.71 | 41.02 | 40.48 | 40.64 | 2,369,464 | -0.04(-0.09%) |
Mar 23, 2017 | 40.34 | 40.83 | 40.10 | 40.67 | 1,652,514 | +0.38(+0.94%) |
Mar 22, 2017 | 40.12 | 40.61 | 39.93 | 40.29 | 2,340,857 | -0.06(-0.16%) |
Mar 21, 2017 | 41.07 | 41.45 | 40.07 | 40.36 | 3,252,190 | -0.44(-1.09%) |
Mar 20, 2017 | 40.10 | 40.91 | 39.85 | 40.80 | 1,921,486 | +0.32(+0.80%) |
Mar 17, 2017 | 40.72 | 41.04 | 40.25 | 40.48 | 6,262,462 | -0.25(-0.62%) |
Mar 16, 2017 | 41.02 | 41.03 | 40.01 | 40.73 | 2,149,075 | -0.03(-0.07%) |
Mar 15, 2017 | 40.05 | 40.86 | 39.35 | 40.76 | 3,149,624 | +1.36(+3.46%) |
Mar 14, 2017 | 39.81 | 39.95 | 38.66 | 39.40 | 2,507,523 | -1.12(-2.76%) |
Mar 13, 2017 | 40.25 | 41.02 | 40.25 | 40.51 | 2,163,964 | +0.57(+1.44%) |
Mar 10, 2017 | 40.00 | 40.15 | 39.55 | 39.94 | 2,614,408 | +0.14(+0.36%) |
Mar 09, 2017 | 40.14 | 40.45 | 38.52 | 39.80 | 5,154,282 | -0.92(-2.27%) |
Mar 08, 2017 | 42.15 | 42.33 | 40.61 | 40.72 | 2,634,986 | -1.62(-3.83%) |
Mar 07, 2017 | 42.21 | 42.47 | 41.80 | 42.34 | 3,504,519 | +0.54(+1.29%) |
Mar 06, 2017 | 41.78 | 41.89 | 41.29 | 41.80 | 2,375,363 | +0.16(+0.40%) |
Mar 03, 2017 | 41.08 | 41.75 | 40.85 | 41.64 | 1,754,089 | +0.72(+1.77%) |
Mar 02, 2017 | 40.81 | 41.24 | 40.71 | 40.91 | 2,727,184 | -0.14(-0.33%) |