Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.72 | 35.96 | 35.46 | 35.64 | 2,424,245 | +0.08(+0.23%) |
Feb 27, 2018 | 35.27 | 35.81 | 35.16 | 35.56 | 1,294,834 | +0.12(+0.33%) |
Feb 26, 2018 | 35.31 | 35.51 | 35.05 | 35.45 | 1,481,554 | +0.34(+0.97%) |
Feb 23, 2018 | 35.53 | 35.72 | 34.95 | 35.10 | 857,871 | -0.26(-0.74%) |
Feb 22, 2018 | 35.32 | 35.78 | 35.23 | 35.36 | 1,329,430 | +0.15(+0.43%) |
Feb 21, 2018 | 35.41 | 35.78 | 35.20 | 35.21 | 2,087,108 | -0.08(-0.23%) |
Feb 20, 2018 | 35.20 | 35.92 | 35.07 | 35.29 | 2,964,699 | -0.07(-0.20%) |
Feb 16, 2018 | 35.36 | 35.36 | 35.36 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.80 | 36.94 | 34.87 | 36.18 | 4,354,125 | -1.68(-4.43%) |
Feb 14, 2018 | 37.05 | 38.00 | 37.00 | 37.86 | 2,106,580 | +0.47(+1.27%) |
Feb 13, 2018 | 37.61 | 37.38 | 1,402,484 | +0.04(+0.12%) | ||
Feb 12, 2018 | 37.62 | 38.15 | 36.92 | 37.34 | 2,742,226 | +0.02(+0.05%) |
Feb 09, 2018 | 37.91 | 38.03 | 36.61 | 37.32 | 1,847,908 | -0.12(-0.31%) |
Feb 08, 2018 | 38.32 | 38.46 | 37.28 | 37.44 | 2,606,943 | -1.36(-3.51%) |
Feb 07, 2018 | 38.90 | 39.15 | 38.78 | 38.80 | 1,430,389 | -0.26(-0.67%) |
Feb 06, 2018 | 37.44 | 39.30 | 36.86 | 39.06 | 2,402,274 | +0.36(+0.93%) |
Feb 05, 2018 | 38.94 | 40.17 | 38.19 | 38.70 | 2,046,036 | -0.46(-1.17%) |
Feb 02, 2018 | 40.19 | 40.42 | 39.01 | 39.16 | 1,726,741 | -1.28(-3.17%) |
Feb 01, 2018 | 39.37 | 40.46 | 39.37 | 40.44 | 1,249,355 | +0.80(+2.01%) |
Jan 31, 2018 | 40.28 | 40.55 | 39.51 | 39.64 | 1,033,539 | -0.44(-1.10%) |
Jan 30, 2018 | 39.99 | 40.16 | 39.55 | 40.08 | 1,231,050 | -0.35(-0.86%) |
Jan 29, 2018 | 40.54 | 40.79 | 40.04 | 40.43 | 953,802 | -0.19(-0.46%) |
Jan 26, 2018 | 40.35 | 40.62 | 40.07 | 40.62 | 811,605 | +0.48(+1.18%) |
Jan 25, 2018 | 40.51 | 40.77 | 39.63 | 40.14 | 1,110,786 | -0.12(-0.29%) |
Jan 24, 2018 | 40.07 | 40.43 | 39.78 | 40.26 | 965,228 | +0.41(+1.03%) |
Jan 23, 2018 | 40.37 | 40.42 | 39.80 | 39.85 | 1,025,849 | -0.57(-1.42%) |
Jan 22, 2018 | 40.25 | 40.42 | 39.86 | 40.42 | 971,294 | +0.20(+0.49%) |
Jan 19, 2018 | 39.80 | 40.25 | 39.60 | 40.22 | 898,881 | +0.48(+1.22%) |
Jan 18, 2018 | 40.02 | 40.19 | 39.59 | 39.74 | 1,548,764 | -0.22(-0.56%) |
Jan 17, 2018 | 39.65 | 40.17 | 39.40 | 39.96 | 1,200,076 | +0.39(+0.97%) |
Jan 16, 2018 | 40.10 | 40.32 | 39.45 | 39.58 | 1,480,062 | -0.20(-0.50%) |
Jan 12, 2018 | 39.78 | 39.78 | 39.78 | 0 | -0.33(-0.83%) | |
Jan 11, 2018 | 40.01 | 40.28 | 39.80 | 40.11 | 1,477,623 | +0.16(+0.40%) |
Jan 10, 2018 | 40.61 | 40.64 | 39.89 | 39.95 | 1,083,097 | -0.65(-1.61%) |
Jan 09, 2018 | 40.29 | 40.69 | 39.87 | 40.60 | 1,605,070 | +0.50(+1.25%) |
Jan 08, 2018 | 39.87 | 40.16 | 39.68 | 40.10 | 936,121 | +0.23(+0.58%) |
Jan 05, 2018 | 40.31 | 40.31 | 39.51 | 39.87 | 1,334,066 | -0.36(-0.89%) |
Jan 04, 2018 | 39.71 | 40.31 | 39.69 | 40.22 | 2,892,317 | +0.65(+1.65%) |
Jan 03, 2018 | 39.29 | 39.59 | 39.16 | 39.57 | 1,565,798 | +0.27(+0.68%) |
Jan 02, 2018 | 38.83 | 39.33 | 38.83 | 39.30 | 1,044,702 | +0.71(+1.83%) |
Dec 29, 2017 | 38.59 | 38.59 | 38.59 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.60 | 39.04 | 1,011,565 | +0.10(+0.25%) |
Dec 27, 2017 | 38.89 | 39.12 | 38.66 | 38.94 | 913,601 | +0.12(+0.30%) |
Dec 26, 2017 | 38.53 | 38.85 | 38.49 | 38.83 | 515,974 | +0.16(+0.42%) |
Dec 22, 2017 | 38.48 | 38.76 | 38.23 | 38.66 | 1,471,309 | +0.13(+0.33%) |
Dec 21, 2017 | 38.64 | 38.78 | 38.26 | 38.54 | 890,385 | -0.08(-0.21%) |
Dec 20, 2017 | 38.55 | 38.75 | 38.16 | 38.62 | 1,733,883 | +0.39(+1.03%) |
Dec 19, 2017 | 37.83 | 38.68 | 37.77 | 38.23 | 1,876,167 | +0.69(+1.84%) |
Dec 18, 2017 | 37.36 | 37.70 | 37.24 | 37.54 | 1,266,014 | +0.55(+1.48%) |
Dec 15, 2017 | 36.63 | 37.15 | 36.61 | 36.99 | 2,107,718 | +0.45(+1.23%) |
Dec 14, 2017 | 36.80 | 37.18 | 36.51 | 36.54 | 2,056,419 | -0.07(-0.20%) |
Dec 13, 2017 | 37.10 | 37.24 | 36.59 | 36.61 | 1,468,414 | -0.48(-1.30%) |
Dec 12, 2017 | 37.72 | 37.77 | 37.03 | 37.10 | 2,035,015 | -0.45(-1.19%) |
Dec 11, 2017 | 37.59 | 37.59 | 36.98 | 37.54 | 1,106,305 | +0.11(+0.29%) |
Dec 08, 2017 | 37.28 | 37.50 | 37.07 | 37.44 | 895,820 | +0.30(+0.82%) |
Dec 07, 2017 | 36.68 | 37.18 | 36.61 | 37.13 | 1,249,201 | +0.29(+0.78%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.57 | 36.85 | 837,489 | -0.13(-0.34%) |
Dec 05, 2017 | 37.00 | 37.26 | 36.89 | 36.97 | 1,509,143 | +0.04(+0.12%) |
Dec 04, 2017 | 37.10 | 37.28 | 36.91 | 36.93 | 1,188,128 | +0.22(+0.59%) |
Dec 01, 2017 | 36.74 | 36.86 | 35.77 | 36.71 | 1,717,733 | -0.06(-0.17%) |
Nov 30, 2017 | 36.14 | 37.05 | 36.05 | 36.77 | 2,396,802 | +0.74(+2.06%) |
Nov 29, 2017 | 35.75 | 36.11 | 35.62 | 36.03 | 1,887,219 | +0.28(+0.78%) |
Nov 28, 2017 | 35.28 | 35.82 | 35.12 | 35.75 | 1,159,900 | +0.65(+1.84%) |
Nov 27, 2017 | 35.07 | 35.33 | 34.79 | 35.11 | 1,714,766 | +0.14(+0.41%) |
Nov 24, 2017 | 35.65 | 35.79 | 34.89 | 34.96 | 532,779 | -0.42(-1.19%) |
Nov 22, 2017 | 35.39 | 35.69 | 35.13 | 35.39 | 1,372,013 | +0.04(+0.10%) |
Nov 21, 2017 | 35.76 | 36.16 | 35.27 | 35.35 | 1,944,787 | -0.21(-0.58%) |
Nov 20, 2017 | 35.05 | 35.65 | 34.95 | 35.56 | 2,952,220 | +0.65(+1.87%) |
Nov 17, 2017 | 35.84 | 35.91 | 34.75 | 34.90 | 5,110,825 | -2.17(-5.85%) |
Nov 16, 2017 | 37.23 | 37.61 | 37.07 | 37.07 | 1,215,911 | +0.06(+0.17%) |
Nov 15, 2017 | 37.47 | 37.47 | 36.74 | 37.01 | 1,307,027 | -0.59(-1.57%) |
Nov 14, 2017 | 37.69 | 37.69 | 37.25 | 37.60 | 2,380,563 | -0.14(-0.38%) |
Nov 13, 2017 | 38.45 | 38.62 | 37.47 | 37.74 | 2,264,423 | -0.92(-2.38%) |
Nov 10, 2017 | 38.39 | 38.90 | 38.39 | 38.66 | 1,140,557 | +0.12(+0.30%) |
Nov 09, 2017 | 38.99 | 39.40 | 38.51 | 38.54 | 1,703,282 | -0.46(-1.17%) |
Nov 08, 2017 | 38.94 | 39.18 | 38.61 | 39.00 | 1,133,808 | -0.12(-0.32%) |
Nov 07, 2017 | 39.06 | 39.41 | 38.94 | 39.12 | 1,373,789 | -0.02(-0.05%) |
Nov 06, 2017 | 39.16 | 39.28 | 38.76 | 39.14 | 1,777,376 | +0.14(+0.37%) |
Nov 03, 2017 | 39.53 | 39.62 | 38.95 | 39.00 | 2,306,911 | -0.36(-0.91%) |
Nov 02, 2017 | 38.92 | 39.72 | 38.63 | 39.36 | 2,390,288 | +0.29(+0.73%) |
Nov 01, 2017 | 38.53 | 39.39 | 38.45 | 39.07 | 3,951,697 | +1.13(+2.99%) |
Oct 31, 2017 | 40.69 | 40.69 | 36.61 | 37.94 | 5,324,708 | +0.17(+0.45%) |
Oct 30, 2017 | 38.14 | 39.00 | 37.69 | 37.77 | 5,033,416 | -0.57(-1.49%) |
Oct 27, 2017 | 37.54 | 38.53 | 37.12 | 38.34 | 3,420,152 | +1.76(+4.81%) |
Oct 26, 2017 | 36.21 | 36.70 | 35.93 | 36.58 | 2,156,445 | +0.38(+1.04%) |
Oct 25, 2017 | 36.28 | 36.57 | 35.87 | 36.20 | 2,130,580 | +0.17(+0.47%) |
Oct 24, 2017 | 35.60 | 36.47 | 35.60 | 36.03 | 3,609,566 | +0.65(+1.84%) |
Oct 23, 2017 | 35.20 | 35.62 | 34.97 | 35.38 | 2,584,064 | +0.09(+0.25%) |
Oct 20, 2017 | 35.03 | 35.37 | 34.78 | 35.29 | 1,581,073 | +0.48(+1.38%) |
Oct 19, 2017 | 33.98 | 34.94 | 33.78 | 34.81 | 2,556,270 | +0.70(+2.04%) |
Oct 18, 2017 | 33.49 | 34.28 | 33.21 | 34.11 | 2,174,775 | +0.61(+1.81%) |
Oct 17, 2017 | 33.52 | 33.80 | 33.30 | 33.51 | 1,326,905 | -0.08(-0.24%) |
Oct 16, 2017 | 33.59 | 33.62 | 33.29 | 33.59 | 1,080,326 | +0.19(+0.56%) |
Oct 13, 2017 | 33.11 | 33.50 | 32.97 | 33.40 | 974,316 | +0.42(+1.27%) |
Oct 12, 2017 | 32.50 | 33.24 | 32.20 | 32.98 | 1,165,427 | -0.24(-0.73%) |
Oct 11, 2017 | 33.45 | 33.53 | 33.14 | 33.22 | 1,108,120 | -0.16(-0.48%) |
Oct 10, 2017 | 33.17 | 33.38 | 32.96 | 33.38 | 1,425,608 | +0.42(+1.27%) |
Oct 09, 2017 | 32.75 | 33.11 | 32.75 | 32.96 | 999,875 | +0.12(+0.38%) |
Oct 06, 2017 | 32.81 | 33.17 | 32.72 | 32.84 | 969,081 | -0.03(-0.08%) |
Oct 05, 2017 | 33.13 | 33.25 | 32.72 | 32.86 | 926,768 | -0.24(-0.73%) |
Oct 04, 2017 | 32.77 | 33.26 | 32.70 | 33.11 | 2,051,880 | +0.35(+1.06%) |
Oct 03, 2017 | 33.37 | 33.56 | 32.67 | 32.76 | 4,665,404 | -0.52(-1.56%) |
Oct 02, 2017 | 33.59 | 33.68 | 33.22 | 33.28 | 1,293,936 | -0.23(-0.69%) |
Sep 29, 2017 | 33.25 | 33.90 | 33.17 | 33.51 | 2,012,536 | +0.28(+0.83%) |
Sep 28, 2017 | 33.07 | 33.28 | 32.81 | 33.23 | 1,370,464 | +0.04(+0.11%) |
Sep 27, 2017 | 33.50 | 33.20 | 2,753,577 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.43 | 32.82 | 32.17 | 32.45 | 1,556,611 | +0.17(+0.53%) |
Sep 25, 2017 | 31.83 | 32.41 | 31.83 | 32.28 | 2,087,545 | +0.43(+1.35%) |
Sep 22, 2017 | 31.19 | 31.90 | 30.92 | 31.85 | 1,597,621 | +0.71(+2.27%) |
Sep 21, 2017 | 31.61 | 31.64 | 31.10 | 31.14 | 1,512,031 | -0.43(-1.36%) |
Sep 20, 2017 | 31.86 | 32.13 | 31.36 | 31.57 | 2,021,946 | -0.20(-0.62%) |
Sep 19, 2017 | 31.38 | 31.89 | 31.32 | 31.77 | 2,247,514 | +0.45(+1.43%) |
Sep 18, 2017 | 31.08 | 31.56 | 30.95 | 31.32 | 2,498,663 | +0.46(+1.48%) |
Sep 15, 2017 | 30.78 | 31.06 | 30.64 | 30.86 | 2,233,404 | +0.06(+0.20%) |
Sep 14, 2017 | 30.76 | 31.03 | 30.59 | 30.80 | 1,577,898 | -0.04(-0.14%) |
Sep 13, 2017 | 30.92 | 31.00 | 30.69 | 30.85 | 1,064,215 | -0.06(-0.20%) |
Sep 12, 2017 | 30.26 | 30.94 | 30.20 | 30.91 | 2,005,408 | +0.79(+2.64%) |
Sep 11, 2017 | 30.05 | 30.68 | 29.90 | 30.11 | 3,450,833 | +0.21(+0.72%) |
Sep 08, 2017 | 29.50 | 30.11 | 29.40 | 29.90 | 2,406,574 | +0.26(+0.87%) |
Sep 07, 2017 | 30.04 | 30.18 | 29.45 | 29.64 | 3,006,140 | -0.45(-1.48%) |
Sep 06, 2017 | 30.36 | 30.40 | 29.98 | 30.09 | 3,839,464 | -0.15(-0.50%) |
Sep 05, 2017 | 30.54 | 30.87 | 30.10 | 30.24 | 3,946,236 | -1.04(-3.34%) |
Sep 01, 2017 | 31.16 | 31.40 | 31.11 | 31.28 | 1,186,441 | +0.28(+0.89%) |
Aug 31, 2017 | 30.92 | 31.03 | 30.62 | 31.01 | 2,432,036 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,759 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,131 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.28 | 31.61 | 2,009,578 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.12 | 31.20 | 1,731,509 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,734 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,285 | -0.01(-0.03%) |
Aug 22, 2017 | 31.78 | 31.98 | 31.54 | 31.90 | 1,438,414 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.78 | 31.25 | 31.74 | 2,177,332 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,788 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.45 | 30.89 | 30.95 | 3,949,695 | -0.71(-2.23%) |
Aug 16, 2017 | 33.14 | 33.20 | 31.64 | 31.66 | 2,805,145 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,499 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.14 | 32.70 | 33.07 | 1,881,372 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,106 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,908 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,471 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,471 | +0.53(+1.59%) |
Aug 07, 2017 | 33.78 | 34.02 | 33.44 | 33.52 | 1,985,751 | -0.30(-0.89%) |
Aug 04, 2017 | 33.70 | 34.18 | 33.61 | 33.82 | 959,277 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,774 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,392 | +0.12(+0.37%) |
Aug 01, 2017 | 34.88 | 35.78 | 31.88 | 33.60 | 7,026,739 | -0.01(-0.03%) |
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,696 | +0.14(+0.42%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.46 | 2,302,094 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,722 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,403 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.98 | 1,799,237 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.14 | 32.85 | 33.04 | 1,240,972 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,766 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,661,068 | -0.52(-1.54%) |
Jul 19, 2017 | 33.54 | 33.65 | 33.34 | 33.41 | 2,439,837 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,660 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.02 | 34.05 | 2,550,465 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.11 | 34.31 | 905,706 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,431 | -0.14(-0.41%) |
Jul 12, 2017 | 34.58 | 34.81 | 34.29 | 34.30 | 1,058,579 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.67 | 34.28 | 34.36 | 1,521,376 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,848 | +0.74(+2.18%) |
Jul 07, 2017 | 33.46 | 34.01 | 33.03 | 33.81 | 2,296,812 | +0.49(+1.47%) |
Jul 06, 2017 | 33.38 | 33.65 | 33.25 | 33.32 | 2,145,967 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,575 | -0.15(-0.45%) |
Jul 03, 2017 | 33.56 | 33.82 | 33.48 | 33.62 | 715,662 | +0.28(+0.83%) |
Jun 30, 2017 | 33.23 | 33.58 | 32.92 | 33.35 | 1,632,048 | +0.32(+0.97%) |
Jun 29, 2017 | 33.62 | 33.70 | 32.72 | 33.03 | 2,007,914 | -0.66(-1.95%) |
Jun 28, 2017 | 33.34 | 33.74 | 33.34 | 33.69 | 1,156,966 | +0.58(+1.75%) |
Jun 27, 2017 | 33.63 | 33.63 | 33.10 | 33.11 | 1,107,973 | -0.34(-1.01%) |
Jun 26, 2017 | 33.17 | 33.54 | 32.98 | 33.45 | 1,059,008 | +0.46(+1.40%) |
Jun 23, 2017 | 33.05 | 33.43 | 32.93 | 32.98 | 5,516,282 | -0.08(-0.24%) |
Jun 22, 2017 | 32.68 | 33.21 | 32.48 | 33.06 | 1,592,308 | +0.38(+1.17%) |
Jun 21, 2017 | 33.49 | 33.62 | 32.63 | 32.68 | 2,845,815 | -0.75(-2.23%) |
Jun 20, 2017 | 33.56 | 33.62 | 33.25 | 33.43 | 1,118,071 | -0.13(-0.40%) |
Jun 19, 2017 | 33.15 | 33.62 | 33.09 | 33.56 | 1,051,538 | +0.53(+1.61%) |
Jun 16, 2017 | 33.06 | 33.24 | 32.57 | 33.03 | 3,288,889 | +0.02(+0.05%) |
Jun 15, 2017 | 32.87 | 33.38 | 32.85 | 33.01 | 2,084,460 | -0.30(-0.91%) |
Jun 14, 2017 | 33.76 | 33.80 | 33.29 | 33.31 | 1,742,566 | -0.36(-1.08%) |
Jun 13, 2017 | 33.54 | 33.84 | 33.43 | 33.68 | 1,161,228 | +0.25(+0.74%) |
Jun 12, 2017 | 33.69 | 33.83 | 33.07 | 33.43 | 1,750,446 | -0.25(-0.74%) |
Jun 09, 2017 | 33.37 | 33.96 | 33.37 | 33.68 | 1,434,225 | +0.31(+0.93%) |
Jun 08, 2017 | 33.14 | 33.56 | 33.05 | 33.37 | 1,566,403 | +0.24(+0.72%) |
Jun 07, 2017 | 34.00 | 34.00 | 32.96 | 33.13 | 1,731,236 | -0.79(-2.33%) |
Jun 06, 2017 | 33.89 | 34.07 | 33.64 | 33.92 | 1,285,688 | -0.08(-0.24%) |
Jun 05, 2017 | 34.43 | 34.44 | 33.87 | 34.00 | 1,846,268 | -0.54(-1.57%) |
Jun 02, 2017 | 34.76 | 34.84 | 34.47 | 34.54 | 1,181,601 | -0.18(-0.51%) |
Jun 01, 2017 | 34.64 | 34.89 | 34.43 | 34.72 | 1,196,176 | +0.29(+0.85%) |
May 31, 2017 | 34.51 | 34.54 | 33.84 | 34.42 | 1,495,976 | -0.06(-0.18%) |
May 30, 2017 | 34.15 | 34.51 | 34.06 | 34.49 | 1,328,799 | +0.21(+0.62%) |
May 26, 2017 | 34.19 | 34.30 | 34.00 | 34.27 | 963,448 | -0.01(-0.03%) |
May 25, 2017 | 34.42 | 34.66 | 34.13 | 34.28 | 1,016,946 | +0.04(+0.13%) |
May 24, 2017 | 34.04 | 34.25 | 33.80 | 34.24 | 1,305,533 | +0.27(+0.79%) |
May 23, 2017 | 33.51 | 34.06 | 33.19 | 33.97 | 1,906,636 | +0.64(+1.92%) |
May 22, 2017 | 33.40 | 33.46 | 33.06 | 33.33 | 849,018 | +0.13(+0.40%) |
May 19, 2017 | 32.94 | 33.39 | 32.94 | 33.20 | 779,465 | +0.47(+1.44%) |
May 18, 2017 | 32.34 | 32.98 | 32.13 | 32.73 | 1,632,226 | +0.29(+0.90%) |
May 17, 2017 | 33.04 | 33.20 | 32.40 | 32.43 | 765,419 | -1.09(-3.25%) |
May 16, 2017 | 33.77 | 33.81 | 33.27 | 33.52 | 1,597,217 | -0.09(-0.26%) |
May 15, 2017 | 33.57 | 34.04 | 33.53 | 33.61 | 1,137,788 | +0.26(+0.77%) |
May 12, 2017 | 33.75 | 33.81 | 33.32 | 33.35 | 875,900 | -0.50(-1.46%) |
May 11, 2017 | 34.08 | 34.14 | 33.64 | 33.85 | 539,966 | -0.35(-1.04%) |
May 10, 2017 | 34.07 | 34.27 | 33.95 | 34.20 | 1,044,282 | +0.13(+0.39%) |
May 09, 2017 | 34.30 | 34.49 | 33.92 | 34.07 | 1,244,846 | -0.11(-0.31%) |
May 08, 2017 | 34.01 | 34.19 | 33.89 | 34.18 | 1,457,304 | +0.11(+0.31%) |
May 05, 2017 | 33.99 | 34.08 | 33.73 | 34.07 | 1,132,915 | +0.13(+0.39%) |
May 04, 2017 | 34.40 | 34.40 | 33.94 | 33.94 | 1,884,134 | -0.35(-1.03%) |
May 03, 2017 | 34.18 | 34.41 | 34.02 | 34.29 | 1,647,866 | +0.00(+0.00%) |
May 02, 2017 | 34.18 | 34.52 | 34.06 | 34.29 | 1,651,005 | +0.19(+0.57%) |
May 01, 2017 | 34.39 | 34.39 | 33.82 | 34.10 | 1,300,540 | -0.15(-0.44%) |
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,431 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.43 | 33.89 | 34.27 | 2,679,478 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,392 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.89 | 32.54 | 32.71 | 1,423,760 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.50 | 1,293,331 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,515 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,175 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,962 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,588 | +0.36(+1.19%) |
Apr 17, 2017 | 30.33 | 30.57 | 30.21 | 30.54 | 3,985,815 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,617 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.11 | 30.50 | 30.69 | 1,573,098 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.28 | 30.76 | 31.02 | 3,402,247 | -0.19(-0.60%) |
Apr 10, 2017 | 31.11 | 31.51 | 30.87 | 31.20 | 3,546,441 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.55 | 31.21 | 31.22 | 1,019,451 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,920 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,533 | -0.19(-0.61%) |
Apr 04, 2017 | 31.41 | 31.79 | 31.34 | 31.72 | 1,165,245 | +0.34(+1.07%) |
Apr 03, 2017 | 31.96 | 32.00 | 31.04 | 31.39 | 935,132 | -0.54(-1.69%) |
Mar 31, 2017 | 31.96 | 32.09 | 31.74 | 31.93 | 542,029 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,547 | +0.21(+0.67%) |
Mar 29, 2017 | 31.49 | 31.92 | 31.45 | 31.76 | 1,235,763 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,089 | +0.43(+1.39%) |
Mar 27, 2017 | 30.80 | 31.18 | 30.36 | 31.11 | 1,117,505 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,668 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,453 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,670 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,283 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,662 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,568 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.57 | 32.18 | 32.28 | 1,110,705 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,582 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.41 | 31.88 | 749,860 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,496 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,419 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,284 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,285 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,675 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.11 | 897,240 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,249 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.95 | 31.99 | 1,432,536 | -0.73(-2.25%) |