Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.42 | 40.92 | 40.10 | 40.20 | 9,103,510 | +0.17(+0.43%) |
Feb 27, 2018 | 39.67 | 41.71 | 39.61 | 40.03 | 13,512,112 | +0.98(+2.51%) |
Feb 26, 2018 | 38.63 | 39.09 | 38.54 | 39.05 | 4,898,776 | +0.55(+1.43%) |
Feb 23, 2018 | 38.34 | 38.53 | 37.83 | 38.50 | 4,565,221 | +0.56(+1.48%) |
Feb 22, 2018 | 38.06 | 38.71 | 37.64 | 37.94 | 4,862,435 | -0.10(-0.27%) |
Feb 21, 2018 | 38.53 | 38.81 | 37.79 | 38.04 | 7,157,778 | -0.32(-0.84%) |
Feb 20, 2018 | 37.36 | 39.00 | 37.36 | 38.36 | 8,906,757 | +0.82(+2.18%) |
Feb 16, 2018 | 37.54 | 37.54 | 37.54 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.41 | 37.41 | 36.59 | 37.13 | 7,954,830 | +0.13(+0.34%) |
Feb 14, 2018 | 36.03 | 37.08 | 36.01 | 37.00 | 8,191,626 | +0.63(+1.73%) |
Feb 13, 2018 | 36.96 | 37.23 | 36.07 | 36.37 | 9,537,514 | -0.99(-2.66%) |
Feb 12, 2018 | 36.69 | 37.59 | 36.69 | 37.37 | 11,140,492 | +0.89(+2.44%) |
Feb 09, 2018 | 36.36 | 36.90 | 35.26 | 36.48 | 12,700,873 | +0.51(+1.43%) |
Feb 08, 2018 | 37.36 | 37.45 | 35.67 | 35.96 | 18,025,572 | -1.35(-3.63%) |
Feb 07, 2018 | 39.41 | 39.68 | 37.27 | 37.32 | 30,225,102 | -4.06(-9.80%) |
Feb 06, 2018 | 41.37 | 39.56 | 41.37 | 12,170,478 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.91 | 42.33 | 40.51 | 40.96 | 5,278,005 | -1.04(-2.49%) |
Feb 02, 2018 | 42.31 | 42.73 | 41.97 | 42.00 | 4,321,931 | -0.55(-1.30%) |
Feb 01, 2018 | 42.72 | 43.10 | 42.36 | 42.55 | 4,292,322 | -0.31(-0.71%) |
Jan 31, 2018 | 43.12 | 43.30 | 42.54 | 42.86 | 4,318,949 | +0.10(+0.24%) |
Jan 30, 2018 | 43.37 | 43.44 | 42.71 | 42.76 | 4,544,628 | -0.85(-1.95%) |
Jan 29, 2018 | 43.27 | 43.79 | 42.93 | 43.61 | 4,350,953 | -0.01(-0.03%) |
Jan 26, 2018 | 42.27 | 43.69 | 42.08 | 43.62 | 7,225,268 | +1.99(+4.79%) |
Jan 25, 2018 | 43.35 | 43.37 | 41.52 | 41.63 | 6,052,779 | -1.30(-3.02%) |
Jan 24, 2018 | 43.60 | 44.02 | 42.71 | 42.92 | 7,294,598 | -1.42(-3.21%) |
Jan 23, 2018 | 44.42 | 44.64 | 44.14 | 44.34 | 3,621,966 | -0.08(-0.17%) |
Jan 22, 2018 | 43.94 | 44.43 | 43.76 | 44.42 | 3,883,119 | +0.56(+1.27%) |
Jan 19, 2018 | 44.04 | 44.17 | 43.63 | 43.86 | 8,364,345 | +0.07(+0.16%) |
Jan 18, 2018 | 43.22 | 43.93 | 43.15 | 43.79 | 5,368,837 | +0.57(+1.32%) |
Jan 17, 2018 | 42.48 | 43.38 | 42.27 | 43.22 | 6,339,081 | +1.21(+2.88%) |
Jan 16, 2018 | 42.32 | 42.48 | 41.71 | 42.01 | 3,548,857 | -0.05(-0.12%) |
Jan 12, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.04 | 41.56 | 40.83 | 41.46 | 2,394,032 | +0.52(+1.28%) |
Jan 10, 2018 | 40.55 | 40.94 | 4,425,948 | -0.70(-1.69%) | ||
Jan 09, 2018 | 41.74 | 41.87 | 41.27 | 41.64 | 4,939,496 | -0.05(-0.12%) |
Jan 08, 2018 | 41.38 | 41.77 | 41.11 | 41.69 | 2,409,053 | +0.16(+0.39%) |
Jan 05, 2018 | 41.67 | 41.81 | 41.22 | 41.53 | 3,290,334 | +0.12(+0.29%) |
Jan 04, 2018 | 41.51 | 41.79 | 41.16 | 41.41 | 3,657,539 | +0.10(+0.24%) |
Jan 03, 2018 | 40.74 | 41.49 | 40.68 | 41.31 | 5,620,938 | +0.61(+1.50%) |
Jan 02, 2018 | 39.87 | 40.75 | 39.73 | 40.69 | 3,628,151 | +1.14(+2.88%) |
Dec 29, 2017 | 39.56 | 39.56 | 39.56 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.01 | 40.06 | 39.69 | 39.88 | 2,579,834 | +0.09(+0.24%) |
Dec 27, 2017 | 40.04 | 40.11 | 39.76 | 39.79 | 1,819,919 | -0.10(-0.26%) |
Dec 26, 2017 | 39.70 | 40.02 | 39.51 | 39.89 | 1,301,362 | -0.13(-0.33%) |
Dec 22, 2017 | 40.21 | 40.33 | 39.66 | 40.02 | 2,064,703 | -0.24(-0.60%) |
Dec 21, 2017 | 40.65 | 40.80 | 40.23 | 40.27 | 3,143,632 | -0.34(-0.84%) |
Dec 20, 2017 | 40.54 | 40.91 | 40.27 | 40.61 | 3,985,696 | +0.28(+0.70%) |
Dec 19, 2017 | 40.16 | 40.42 | 39.80 | 40.33 | 3,907,644 | +0.28(+0.70%) |
Dec 18, 2017 | 39.29 | 40.24 | 39.29 | 40.05 | 4,848,144 | +1.00(+2.56%) |
Dec 15, 2017 | 38.81 | 39.27 | 38.42 | 39.05 | 7,185,997 | +0.58(+1.50%) |
Dec 14, 2017 | 38.91 | 39.00 | 38.43 | 38.47 | 4,402,640 | -0.42(-1.08%) |
Dec 13, 2017 | 38.89 | 39.13 | 38.68 | 38.89 | 3,265,172 | +0.25(+0.65%) |
Dec 12, 2017 | 39.06 | 39.18 | 38.56 | 38.64 | 4,217,145 | -0.70(-1.77%) |
Dec 11, 2017 | 39.37 | 39.80 | 39.12 | 39.34 | 3,613,137 | -0.01(-0.02%) |
Dec 08, 2017 | 39.65 | 39.82 | 39.28 | 39.34 | 4,125,494 | +0.01(+0.02%) |
Dec 07, 2017 | 38.89 | 39.45 | 38.77 | 39.34 | 4,066,874 | +0.49(+1.25%) |
Dec 06, 2017 | 38.62 | 39.07 | 38.39 | 38.85 | 3,352,051 | +0.04(+0.12%) |
Dec 05, 2017 | 38.70 | 39.89 | 38.51 | 38.80 | 5,407,658 | -0.04(-0.10%) |
Dec 04, 2017 | 39.35 | 39.49 | 38.60 | 38.84 | 5,586,327 | -0.32(-0.80%) |
Dec 01, 2017 | 38.89 | 39.30 | 38.35 | 39.16 | 6,885,829 | +0.00(+0.01%) |
Nov 30, 2017 | 39.24 | 39.95 | 39.01 | 39.15 | 8,143,238 | +0.18(+0.47%) |
Nov 29, 2017 | 40.60 | 40.64 | 38.69 | 38.97 | 9,752,700 | -1.80(-4.42%) |
Nov 28, 2017 | 40.13 | 40.82 | 39.99 | 40.77 | 4,816,872 | +0.74(+1.86%) |
Nov 27, 2017 | 40.72 | 40.79 | 39.89 | 40.03 | 5,710,566 | -0.92(-2.24%) |
Nov 24, 2017 | 40.64 | 40.98 | 40.61 | 40.95 | 1,617,244 | +0.26(+0.63%) |
Nov 22, 2017 | 41.26 | 41.52 | 40.69 | 40.69 | 3,631,743 | -0.66(-1.60%) |
Nov 21, 2017 | 41.38 | 41.69 | 41.23 | 41.35 | 3,483,712 | +0.22(+0.53%) |
Nov 20, 2017 | 41.18 | 41.36 | 41.02 | 41.14 | 3,244,765 | +0.20(+0.50%) |
Nov 17, 2017 | 40.81 | 41.06 | 40.64 | 40.93 | 4,682,431 | +0.23(+0.57%) |
Nov 16, 2017 | 40.24 | 40.82 | 40.18 | 40.70 | 3,983,334 | +0.53(+1.33%) |
Nov 15, 2017 | 40.56 | 40.66 | 40.03 | 40.17 | 3,326,624 | -0.64(-1.56%) |
Nov 14, 2017 | 40.65 | 40.85 | 40.35 | 40.80 | 3,366,368 | -0.00(-0.01%) |
Nov 13, 2017 | 40.80 | 40.95 | 40.56 | 40.81 | 3,121,213 | -0.24(-0.59%) |
Nov 10, 2017 | 40.74 | 41.10 | 40.51 | 41.05 | 4,075,464 | +0.34(+0.83%) |
Nov 09, 2017 | 41.39 | 41.44 | 40.16 | 40.71 | 7,399,046 | -0.90(-2.16%) |
Nov 08, 2017 | 40.95 | 41.75 | 40.76 | 41.61 | 10,269,763 | +0.61(+1.50%) |
Nov 07, 2017 | 42.59 | 43.00 | 40.57 | 40.99 | 10,585,084 | -1.76(-4.11%) |
Nov 06, 2017 | 42.28 | 42.87 | 42.22 | 42.75 | 6,843,487 | +0.76(+1.81%) |
Nov 03, 2017 | 42.02 | 42.15 | 41.48 | 41.99 | 3,106,195 | +0.09(+0.21%) |
Nov 02, 2017 | 41.42 | 42.10 | 41.30 | 41.90 | 3,122,587 | +0.21(+0.51%) |
Nov 01, 2017 | 42.28 | 42.65 | 41.48 | 41.69 | 6,572,277 | -0.81(-1.91%) |
Oct 31, 2017 | 42.69 | 42.90 | 42.42 | 42.50 | 2,751,387 | -0.18(-0.43%) |
Oct 30, 2017 | 42.24 | 42.81 | 42.12 | 42.68 | 4,429,545 | +0.22(+0.52%) |
Oct 27, 2017 | 42.06 | 42.51 | 41.57 | 42.47 | 4,392,788 | +0.72(+1.72%) |
Oct 26, 2017 | 41.62 | 41.98 | 41.62 | 41.75 | 2,799,673 | +0.36(+0.87%) |
Oct 25, 2017 | 41.64 | 41.78 | 41.05 | 41.39 | 3,652,957 | -0.44(-1.06%) |
Oct 24, 2017 | 41.53 | 41.88 | 41.48 | 41.83 | 1,956,236 | +0.31(+0.76%) |
Oct 23, 2017 | 41.74 | 41.87 | 41.38 | 41.52 | 3,763,230 | -0.05(-0.13%) |
Oct 20, 2017 | 42.09 | 42.44 | 41.47 | 41.57 | 4,034,960 | -0.14(-0.34%) |
Oct 19, 2017 | 41.07 | 41.74 | 40.60 | 41.72 | 3,439,338 | +0.42(+1.01%) |
Oct 18, 2017 | 41.06 | 41.41 | 40.52 | 41.30 | 3,709,358 | +0.19(+0.46%) |
Oct 17, 2017 | 41.15 | 41.19 | 40.87 | 41.11 | 2,141,411 | -0.09(-0.21%) |
Oct 16, 2017 | 41.35 | 41.38 | 41.07 | 41.20 | 1,860,385 | +0.06(+0.14%) |
Oct 13, 2017 | 41.35 | 41.47 | 40.99 | 41.14 | 2,349,028 | -0.01(-0.02%) |
Oct 12, 2017 | 41.01 | 41.42 | 41.01 | 41.15 | 2,497,149 | -0.07(-0.16%) |
Oct 11, 2017 | 41.12 | 41.30 | 40.96 | 41.21 | 2,502,770 | +0.00(+0.01%) |
Oct 10, 2017 | 41.25 | 41.26 | 40.84 | 41.21 | 2,447,926 | +0.19(+0.47%) |
Oct 09, 2017 | 41.18 | 41.24 | 40.91 | 41.02 | 2,451,080 | -0.03(-0.07%) |
Oct 06, 2017 | 40.76 | 41.06 | 40.48 | 41.04 | 3,010,230 | +0.11(+0.27%) |
Oct 05, 2017 | 41.16 | 41.16 | 40.69 | 40.93 | 4,091,484 | -0.13(-0.33%) |
Oct 04, 2017 | 40.65 | 41.07 | 40.36 | 41.07 | 5,708,472 | +0.39(+0.97%) |
Oct 03, 2017 | 40.60 | 40.77 | 40.47 | 40.67 | 3,838,507 | +0.08(+0.19%) |
Oct 02, 2017 | 40.51 | 40.90 | 40.42 | 40.60 | 4,360,474 | +0.35(+0.86%) |
Sep 29, 2017 | 39.95 | 40.34 | 39.84 | 40.25 | 4,893,996 | +0.29(+0.72%) |
Sep 28, 2017 | 39.73 | 40.03 | 39.58 | 39.96 | 4,317,516 | +0.10(+0.25%) |
Sep 27, 2017 | 40.13 | 39.86 | 3,948,296 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.81 | 40.03 | 39.09 | 39.34 | 3,973,236 | -0.14(-0.35%) |
Sep 25, 2017 | 39.92 | 40.07 | 39.27 | 39.48 | 3,580,386 | -0.73(-1.81%) |
Sep 22, 2017 | 39.49 | 40.25 | 39.49 | 40.21 | 2,891,984 | +0.59(+1.48%) |
Sep 21, 2017 | 39.66 | 39.80 | 39.18 | 39.62 | 3,952,427 | +0.03(+0.07%) |
Sep 20, 2017 | 40.72 | 40.76 | 38.90 | 39.60 | 7,369,527 | -1.19(-2.92%) |
Sep 19, 2017 | 40.85 | 41.17 | 40.53 | 40.79 | 4,899,539 | -0.01(-0.03%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.32 | 40.80 | 5,193,692 | +0.62(+1.55%) |
Sep 15, 2017 | 40.25 | 40.60 | 40.05 | 40.18 | 9,093,762 | +0.17(+0.43%) |
Sep 14, 2017 | 39.55 | 40.23 | 39.53 | 40.01 | 7,112,874 | +0.40(+1.02%) |
Sep 13, 2017 | 39.47 | 39.69 | 39.38 | 39.60 | 3,209,906 | -0.05(-0.12%) |
Sep 12, 2017 | 39.73 | 39.85 | 39.34 | 39.65 | 3,448,251 | +0.03(+0.08%) |
Sep 11, 2017 | 39.67 | 38.95 | 39.62 | 4,340,667 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.81 | 39.28 | 38.72 | 38.81 | 3,617,980 | -0.37(-0.94%) |
Sep 07, 2017 | 38.64 | 39.23 | 38.43 | 39.18 | 3,366,544 | +0.57(+1.47%) |
Sep 06, 2017 | 38.62 | 38.80 | 38.11 | 38.61 | 4,805,026 | -0.17(-0.43%) |
Sep 05, 2017 | 39.14 | 38.32 | 38.78 | 4,717,558 | -0.61(-1.55%) | |
Sep 01, 2017 | 38.99 | 39.45 | 38.87 | 39.38 | 3,793,927 | +0.47(+1.21%) |
Aug 31, 2017 | 38.48 | 38.99 | 38.35 | 38.91 | 4,703,092 | +0.50(+1.31%) |
Aug 30, 2017 | 37.66 | 38.44 | 37.65 | 38.41 | 6,368,271 | +0.83(+2.21%) |
Aug 29, 2017 | 37.16 | 37.66 | 37.15 | 37.58 | 3,390,161 | +0.03(+0.08%) |
Aug 28, 2017 | 37.24 | 37.63 | 37.08 | 37.55 | 2,579,006 | +0.51(+1.37%) |
Aug 25, 2017 | 37.13 | 37.31 | 36.96 | 37.04 | 1,718,283 | -0.03(-0.07%) |
Aug 24, 2017 | 37.19 | 37.43 | 36.92 | 37.07 | 3,249,300 | -0.09(-0.25%) |
Aug 23, 2017 | 36.77 | 37.26 | 36.67 | 37.17 | 2,771,408 | +0.09(+0.23%) |
Aug 22, 2017 | 36.71 | 37.18 | 36.71 | 37.08 | 2,966,487 | +0.53(+1.45%) |
Aug 21, 2017 | 36.70 | 36.73 | 36.28 | 36.55 | 2,036,910 | -0.02(-0.06%) |
Aug 18, 2017 | 36.73 | 36.93 | 36.46 | 36.57 | 3,009,385 | -0.03(-0.09%) |
Aug 17, 2017 | 37.39 | 37.45 | 36.58 | 36.61 | 4,004,475 | -0.96(-2.56%) |
Aug 16, 2017 | 37.67 | 37.84 | 37.35 | 37.57 | 2,993,467 | -0.06(-0.15%) |
Aug 15, 2017 | 37.52 | 37.69 | 37.18 | 37.63 | 3,781,609 | +0.12(+0.32%) |
Aug 14, 2017 | 37.22 | 37.71 | 37.06 | 37.51 | 4,625,841 | +0.81(+2.20%) |
Aug 11, 2017 | 36.34 | 36.93 | 36.32 | 36.70 | 3,152,298 | +0.43(+1.19%) |
Aug 10, 2017 | 37.03 | 37.17 | 36.21 | 36.26 | 5,123,369 | -1.05(-2.82%) |
Aug 09, 2017 | 37.46 | 37.59 | 37.10 | 37.32 | 3,094,145 | -0.46(-1.21%) |
Aug 08, 2017 | 37.91 | 38.36 | 37.60 | 37.77 | 5,895,519 | -0.16(-0.42%) |
Aug 07, 2017 | 37.31 | 37.96 | 37.06 | 37.93 | 5,239,632 | +0.67(+1.78%) |
Aug 04, 2017 | 37.42 | 36.19 | 37.27 | 11,243,234 | +1.25(+3.48%) | |
Aug 03, 2017 | 35.65 | 36.16 | 35.52 | 36.02 | 6,925,834 | +0.38(+1.08%) |
Aug 02, 2017 | 36.02 | 36.20 | 35.33 | 35.63 | 4,120,006 | -0.23(-0.63%) |
Aug 01, 2017 | 35.98 | 36.07 | 35.72 | 35.86 | 2,682,102 | +0.13(+0.36%) |
Jul 31, 2017 | 36.16 | 36.32 | 35.69 | 35.73 | 4,172,514 | -0.29(-0.82%) |
Jul 28, 2017 | 36.01 | 36.11 | 35.74 | 36.02 | 2,805,077 | -0.10(-0.28%) |
Jul 27, 2017 | 37.04 | 37.11 | 35.62 | 36.13 | 4,667,744 | -0.79(-2.13%) |
Jul 26, 2017 | 36.40 | 37.16 | 36.34 | 36.91 | 4,992,688 | +0.78(+2.16%) |
Jul 25, 2017 | 35.93 | 36.33 | 35.77 | 36.13 | 3,365,908 | +0.17(+0.48%) |
Jul 24, 2017 | 36.16 | 36.26 | 35.88 | 35.96 | 4,038,049 | -0.15(-0.41%) |
Jul 21, 2017 | 36.60 | 36.63 | 36.02 | 36.10 | 5,899,334 | -0.96(-2.60%) |
Jul 20, 2017 | 37.22 | 36.64 | 37.07 | 3,834,285 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.64 | 36.82 | 36.47 | 36.74 | 4,702,899 | +0.33(+0.91%) |
Jul 18, 2017 | 36.07 | 36.43 | 35.89 | 36.41 | 2,673,197 | +0.24(+0.67%) |
Jul 17, 2017 | 36.11 | 36.11 | 35.87 | 36.17 | 3,260,774 | +0.08(+0.23%) |
Jul 14, 2017 | 35.66 | 36.16 | 35.59 | 36.09 | 3,175,497 | +0.60(+1.70%) |
Jul 13, 2017 | 35.88 | 35.97 | 35.42 | 35.48 | 5,015,798 | -0.30(-0.84%) |
Jul 12, 2017 | 35.68 | 36.27 | 35.51 | 35.78 | 7,016,536 | +0.47(+1.33%) |
Jul 11, 2017 | 35.16 | 35.55 | 35.09 | 35.31 | 3,098,002 | +0.16(+0.44%) |
Jul 10, 2017 | 34.99 | 35.30 | 34.80 | 35.16 | 3,959,083 | +0.18(+0.51%) |
Jul 07, 2017 | 34.59 | 35.27 | 34.47 | 34.98 | 4,147,036 | +0.55(+1.61%) |
Jul 06, 2017 | 34.42 | 34.90 | 34.15 | 34.43 | 3,712,009 | -0.37(-1.05%) |
Jul 05, 2017 | 33.93 | 34.87 | 33.93 | 34.79 | 6,951,629 | +0.95(+2.81%) |
Jul 03, 2017 | 34.70 | 34.81 | 33.84 | 33.84 | 2,536,699 | -0.61(-1.78%) |
Jun 30, 2017 | 34.74 | 34.94 | 34.36 | 34.45 | 5,431,889 | -0.09(-0.26%) |
Jun 29, 2017 | 35.38 | 35.42 | 34.07 | 34.54 | 7,291,339 | -1.09(-3.07%) |
Jun 28, 2017 | 35.29 | 35.70 | 34.62 | 35.64 | 7,238,045 | +0.50(+1.42%) |
Jun 27, 2017 | 35.73 | 35.90 | 35.11 | 35.14 | 5,554,212 | -0.71(-1.98%) |
Jun 26, 2017 | 36.43 | 36.92 | 35.81 | 35.85 | 3,752,574 | -0.58(-1.58%) |
Jun 23, 2017 | 36.47 | 36.42 | 6,077,052 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.06 | 36.20 | 35.72 | 35.74 | 6,156,753 | -0.34(-0.94%) |
Jun 21, 2017 | 36.01 | 36.24 | 35.66 | 36.08 | 10,739,791 | +0.21(+0.60%) |
Jun 20, 2017 | 36.92 | 36.98 | 35.83 | 35.87 | 5,221,438 | -1.01(-2.74%) |
Jun 19, 2017 | 36.59 | 37.07 | 36.52 | 36.88 | 5,541,508 | +0.62(+1.70%) |
Jun 16, 2017 | 36.52 | 36.68 | 36.06 | 36.26 | 9,110,457 | -0.15(-0.42%) |
Jun 15, 2017 | 36.18 | 36.53 | 36.03 | 36.41 | 5,519,697 | -0.33(-0.89%) |
Jun 14, 2017 | 37.45 | 37.54 | 36.33 | 36.74 | 5,063,893 | -0.55(-1.47%) |
Jun 13, 2017 | 37.33 | 37.72 | 36.63 | 37.29 | 7,319,099 | +0.20(+0.54%) |
Jun 12, 2017 | 36.53 | 37.10 | 35.85 | 37.09 | 9,231,422 | -0.18(-0.48%) |
Jun 09, 2017 | 38.95 | 39.05 | 36.48 | 37.26 | 9,649,241 | -1.51(-3.89%) |
Jun 08, 2017 | 38.65 | 38.79 | 38.23 | 38.77 | 3,888,687 | +0.25(+0.65%) |
Jun 07, 2017 | 38.19 | 38.62 | 38.09 | 38.52 | 6,200,123 | +0.50(+1.30%) |
Jun 06, 2017 | 37.64 | 38.21 | 37.30 | 38.03 | 7,261,074 | +0.30(+0.80%) |
Jun 05, 2017 | 37.74 | 38.19 | 37.68 | 37.72 | 5,865,895 | +0.08(+0.20%) |
Jun 02, 2017 | 37.38 | 37.78 | 37.00 | 37.65 | 5,153,905 | +0.41(+1.09%) |
Jun 01, 2017 | 37.33 | 37.49 | 37.15 | 37.24 | 4,514,865 | +0.06(+0.16%) |
May 31, 2017 | 37.09 | 37.50 | 36.82 | 37.18 | 5,771,852 | +0.35(+0.96%) |
May 30, 2017 | 36.52 | 36.99 | 36.47 | 36.83 | 5,584,181 | +0.36(+0.99%) |
May 26, 2017 | 36.38 | 36.51 | 36.18 | 36.47 | 4,047,196 | -0.03(-0.09%) |
May 25, 2017 | 36.60 | 36.76 | 36.42 | 36.50 | 5,340,042 | +0.05(+0.13%) |
May 24, 2017 | 36.39 | 36.52 | 36.19 | 36.45 | 4,191,997 | +0.14(+0.38%) |
May 23, 2017 | 36.28 | 36.58 | 36.00 | 36.31 | 4,306,667 | +0.11(+0.30%) |
May 22, 2017 | 35.84 | 36.30 | 35.79 | 36.21 | 3,785,805 | +0.42(+1.16%) |
May 19, 2017 | 35.48 | 35.90 | 35.43 | 35.79 | 3,957,674 | +0.54(+1.52%) |
May 18, 2017 | 34.83 | 35.44 | 34.60 | 35.26 | 5,888,494 | +0.44(+1.28%) |
May 17, 2017 | 35.95 | 36.09 | 34.77 | 34.81 | 6,525,355 | -1.46(-4.03%) |
May 16, 2017 | 35.51 | 36.31 | 35.42 | 36.27 | 5,825,603 | +0.67(+1.87%) |
May 15, 2017 | 35.13 | 35.61 | 35.09 | 35.61 | 5,107,415 | +0.50(+1.43%) |
May 12, 2017 | 35.10 | 35.23 | 34.94 | 35.10 | 4,325,963 | -0.02(-0.05%) |
May 11, 2017 | 34.83 | 35.35 | 34.65 | 35.12 | 8,340,616 | +0.24(+0.68%) |
May 10, 2017 | 35.50 | 35.64 | 34.51 | 34.89 | 14,713,930 | +0.92(+2.69%) |
May 09, 2017 | 33.53 | 33.98 | 33.41 | 33.97 | 8,634,543 | +0.44(+1.31%) |
May 08, 2017 | 33.47 | 33.70 | 33.26 | 33.53 | 4,984,740 | +0.13(+0.39%) |
May 05, 2017 | 33.49 | 33.49 | 33.13 | 33.40 | 4,833,880 | +0.07(+0.21%) |
May 04, 2017 | 33.48 | 33.61 | 33.25 | 33.33 | 5,191,532 | -0.11(-0.32%) |
May 03, 2017 | 33.56 | 33.66 | 33.31 | 33.44 | 5,518,281 | -0.20(-0.58%) |
May 02, 2017 | 33.82 | 33.84 | 33.38 | 33.63 | 4,938,246 | -0.21(-0.62%) |
May 01, 2017 | 33.74 | 33.89 | 33.35 | 33.84 | 2,792,504 | +0.26(+0.77%) |
Apr 28, 2017 | 34.09 | 34.09 | 33.51 | 33.58 | 4,990,978 | -0.52(-1.52%) |
Apr 27, 2017 | 34.02 | 34.36 | 33.98 | 34.10 | 4,659,304 | +0.27(+0.79%) |
Apr 26, 2017 | 34.10 | 34.13 | 33.66 | 33.84 | 5,219,298 | -0.26(-0.76%) |
Apr 25, 2017 | 34.13 | 33.66 | 34.10 | 6,167,997 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.54 | 33.82 | 33.38 | 33.75 | 3,620,848 | +0.68(+2.04%) |
Apr 21, 2017 | 33.22 | 33.33 | 32.82 | 33.07 | 6,670,029 | -0.53(-1.59%) |
Apr 20, 2017 | 33.55 | 33.75 | 33.39 | 33.61 | 7,222,197 | +0.34(+1.03%) |
Apr 19, 2017 | 33.12 | 33.52 | 33.09 | 33.26 | 7,377,524 | +0.32(+0.98%) |
Apr 18, 2017 | 32.26 | 33.02 | 32.24 | 32.94 | 5,244,485 | +0.49(+1.52%) |
Apr 17, 2017 | 32.24 | 32.51 | 32.15 | 32.45 | 3,220,519 | +0.35(+1.08%) |
Apr 13, 2017 | 32.00 | 32.39 | 31.95 | 32.10 | 6,125,649 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.06 | 7,272,778 | -0.23(-0.70%) |
Apr 11, 2017 | 32.46 | 32.50 | 31.73 | 32.29 | 7,901,268 | -0.33(-1.02%) |
Apr 10, 2017 | 32.91 | 33.05 | 32.56 | 32.62 | 4,294,509 | -0.29(-0.88%) |
Apr 07, 2017 | 32.69 | 33.00 | 32.56 | 32.91 | 5,601,379 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.80 | 32.05 | 32.67 | 4,647,114 | +0.22(+0.68%) |
Apr 05, 2017 | 32.67 | 33.09 | 32.35 | 32.45 | 4,378,615 | -0.19(-0.59%) |
Apr 04, 2017 | 32.78 | 33.15 | 32.54 | 32.64 | 4,948,474 | +0.11(+0.33%) |
Apr 03, 2017 | 32.86 | 33.09 | 32.20 | 32.53 | 4,729,736 | -0.25(-0.77%) |
Mar 31, 2017 | 32.75 | 33.03 | 32.44 | 32.78 | 5,340,434 | -0.04(-0.14%) |
Mar 30, 2017 | 32.72 | 33.05 | 32.66 | 32.83 | 2,984,313 | +0.09(+0.27%) |
Mar 29, 2017 | 32.50 | 32.83 | 32.44 | 32.74 | 5,730,275 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.90 | 32.27 | 32.66 | 4,571,177 | +0.30(+0.93%) |
Mar 27, 2017 | 32.26 | 32.62 | 31.94 | 32.36 | 4,275,329 | -0.15(-0.45%) |
Mar 24, 2017 | 32.70 | 32.94 | 32.42 | 32.50 | 4,536,102 | +0.18(+0.55%) |
Mar 23, 2017 | 32.61 | 32.61 | 32.21 | 32.33 | 4,020,280 | -0.33(-1.02%) |
Mar 22, 2017 | 32.22 | 32.75 | 32.15 | 32.66 | 5,034,098 | +0.52(+1.60%) |
Mar 21, 2017 | 33.16 | 33.25 | 32.10 | 32.14 | 5,804,629 | -0.89(-2.70%) |
Mar 20, 2017 | 33.06 | 33.23 | 32.98 | 33.04 | 3,219,499 | +0.03(+0.09%) |
Mar 17, 2017 | 33.10 | 33.26 | 32.94 | 33.01 | 7,661,590 | +0.07(+0.22%) |
Mar 16, 2017 | 33.22 | 33.28 | 32.81 | 32.94 | 3,818,544 | -0.18(-0.54%) |
Mar 15, 2017 | 32.96 | 33.17 | 32.74 | 33.11 | 5,057,523 | +0.24(+0.72%) |
Mar 14, 2017 | 33.02 | 33.02 | 32.75 | 32.88 | 4,020,723 | -0.23(-0.68%) |
Mar 13, 2017 | 32.92 | 33.14 | 32.85 | 33.10 | 3,637,607 | +0.24(+0.74%) |
Mar 10, 2017 | 32.93 | 33.06 | 32.77 | 32.86 | 3,445,290 | +0.21(+0.64%) |
Mar 09, 2017 | 32.63 | 32.71 | 32.45 | 32.65 | 3,860,382 | -0.02(-0.07%) |
Mar 08, 2017 | 32.94 | 33.15 | 32.61 | 32.67 | 7,957,353 | -0.14(-0.42%) |
Mar 07, 2017 | 32.82 | 33.10 | 32.62 | 32.81 | 9,940,544 | -0.04(-0.11%) |
Mar 06, 2017 | 32.38 | 32.97 | 32.27 | 32.85 | 8,079,108 | +0.28(+0.85%) |
Mar 03, 2017 | 32.49 | 32.60 | 32.31 | 32.57 | 5,341,541 | +0.13(+0.40%) |
Mar 02, 2017 | 32.58 | 32.81 | 32.33 | 32.44 | 6,942,995 | -0.28(-0.86%) |