Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.50 | 40.71 | 39.09 | 39.09 | 9,919,378 | -1.35(-3.34%) |
Feb 27, 2018 | 41.47 | 42.15 | 40.43 | 40.44 | 5,310,542 | -0.89(-2.14%) |
Feb 26, 2018 | 41.77 | 41.83 | 40.78 | 41.33 | 4,821,634 | -0.16(-0.38%) |
Feb 23, 2018 | 41.34 | 41.50 | 40.59 | 41.49 | 4,181,831 | +0.20(+0.47%) |
Feb 22, 2018 | 41.91 | 42.05 | 41.20 | 41.29 | 3,779,845 | -0.51(-1.22%) |
Feb 21, 2018 | 42.07 | 43.23 | 41.77 | 41.80 | 5,433,149 | -0.21(-0.51%) |
Feb 20, 2018 | 42.38 | 42.64 | 41.80 | 42.01 | 5,469,645 | -0.38(-0.90%) |
Feb 16, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.43(+1.02%) | |
Feb 15, 2018 | 42.70 | 42.70 | 41.52 | 41.97 | 7,678,799 | -0.29(-0.68%) |
Feb 14, 2018 | 41.46 | 42.55 | 41.38 | 42.25 | 5,780,562 | +0.53(+1.27%) |
Feb 13, 2018 | 41.65 | 42.00 | 41.27 | 41.72 | 6,280,881 | +0.01(+0.02%) |
Feb 12, 2018 | 41.55 | 42.05 | 41.03 | 41.71 | 8,470,294 | +0.71(+1.72%) |
Feb 09, 2018 | 41.88 | 42.18 | 40.57 | 41.01 | 10,284,346 | -0.44(-1.05%) |
Feb 08, 2018 | 43.06 | 43.26 | 41.44 | 41.44 | 6,904,026 | -1.62(-3.76%) |
Feb 07, 2018 | 42.79 | 43.69 | 42.67 | 43.06 | 9,127,028 | +0.17(+0.39%) |
Feb 06, 2018 | 40.88 | 43.08 | 40.47 | 42.90 | 8,650,042 | +0.81(+1.92%) |
Feb 05, 2018 | 42.55 | 43.57 | 41.30 | 42.09 | 7,357,983 | -1.05(-2.44%) |
Feb 02, 2018 | 44.27 | 44.37 | 42.96 | 43.14 | 8,122,882 | -1.59(-3.56%) |
Feb 01, 2018 | 45.08 | 45.60 | 44.48 | 44.73 | 6,527,777 | -0.90(-1.98%) |
Jan 31, 2018 | 46.99 | 47.67 | 45.01 | 45.63 | 11,530,632 | +0.48(+1.07%) |
Jan 30, 2018 | 44.46 | 45.32 | 43.85 | 45.15 | 9,481,181 | +0.20(+0.43%) |
Jan 29, 2018 | 46.58 | 46.75 | 44.82 | 44.95 | 10,038,320 | -1.89(-4.03%) |
Jan 26, 2018 | 47.15 | 47.45 | 46.55 | 46.84 | 5,355,928 | +0.00(+0.00%) |
Jan 25, 2018 | 48.29 | 48.33 | 46.35 | 46.84 | 7,948,204 | -1.40(-2.89%) |
Jan 24, 2018 | 48.75 | 49.06 | 47.83 | 48.24 | 3,538,300 | -0.49(-1.01%) |
Jan 23, 2018 | 48.86 | 48.96 | 48.16 | 48.73 | 4,162,507 | +0.01(+0.02%) |
Jan 22, 2018 | 48.12 | 48.76 | 47.57 | 48.72 | 5,128,189 | +0.83(+1.73%) |
Jan 19, 2018 | 47.64 | 47.93 | 47.16 | 47.89 | 3,765,356 | +0.50(+1.06%) |
Jan 18, 2018 | 48.62 | 48.79 | 47.30 | 47.39 | 4,226,536 | -1.08(-2.23%) |
Jan 17, 2018 | 47.65 | 48.52 | 47.48 | 48.47 | 3,155,836 | +1.18(+2.50%) |
Jan 16, 2018 | 48.38 | 48.43 | 47.27 | 47.29 | 2,510,094 | -1.00(-2.08%) |
Jan 12, 2018 | 48.29 | 48.29 | 48.29 | 0 | -0.12(-0.25%) | |
Jan 11, 2018 | 47.86 | 48.65 | 47.73 | 48.41 | 4,483,202 | +1.00(+2.10%) |
Jan 10, 2018 | 49.15 | 47.69 | 47.42 | 4,926,970 | -1.73(-3.52%) | |
Jan 09, 2018 | 49.31 | 49.53 | 48.70 | 49.15 | 3,734,287 | -0.04(-0.08%) |
Jan 08, 2018 | 48.99 | 49.48 | 48.86 | 49.18 | 3,642,999 | +0.35(+0.72%) |
Jan 05, 2018 | 48.75 | 48.85 | 48.31 | 48.83 | 2,937,277 | +0.39(+0.81%) |
Jan 04, 2018 | 49.38 | 49.60 | 48.08 | 48.44 | 3,318,186 | -0.73(-1.49%) |
Jan 03, 2018 | 47.71 | 49.29 | 47.71 | 49.18 | 4,412,083 | +1.67(+3.53%) |
Jan 02, 2018 | 47.79 | 47.88 | 46.89 | 47.50 | 3,607,915 | -0.01(-0.02%) |
Dec 29, 2017 | 47.51 | 47.51 | 47.51 | 0 | -0.25(-0.53%) | |
Dec 28, 2017 | 47.53 | 47.80 | 47.44 | 47.76 | 1,562,323 | +0.30(+0.63%) |
Dec 27, 2017 | 47.45 | 47.74 | 47.33 | 47.46 | 2,790,981 | +0.05(+0.10%) |
Dec 26, 2017 | 47.31 | 47.49 | 47.25 | 47.42 | 1,266,535 | +0.13(+0.28%) |
Dec 22, 2017 | 47.48 | 47.72 | 47.26 | 47.29 | 2,537,656 | -0.09(-0.20%) |
Dec 21, 2017 | 47.28 | 47.64 | 47.20 | 47.38 | 2,920,068 | +0.14(+0.30%) |
Dec 20, 2017 | 47.43 | 47.68 | 47.02 | 47.24 | 4,236,722 | -0.02(-0.04%) |
Dec 19, 2017 | 47.98 | 48.18 | 47.22 | 47.26 | 3,334,042 | -0.60(-1.26%) |
Dec 18, 2017 | 47.55 | 48.02 | 47.50 | 47.86 | 3,110,219 | +0.81(+1.72%) |
Dec 15, 2017 | 46.96 | 47.27 | 46.82 | 47.05 | 6,543,930 | +0.22(+0.48%) |
Dec 14, 2017 | 46.57 | 47.31 | 46.38 | 46.83 | 3,986,196 | +0.49(+1.06%) |
Dec 13, 2017 | 46.71 | 46.83 | 46.32 | 46.34 | 3,961,658 | -0.18(-0.38%) |
Dec 12, 2017 | 46.51 | 47.33 | 46.38 | 46.51 | 4,033,706 | -0.44(-0.93%) |
Dec 11, 2017 | 47.27 | 47.43 | 46.75 | 46.95 | 3,718,761 | -0.29(-0.61%) |
Dec 08, 2017 | 47.24 | 47.39 | 46.38 | 47.24 | 3,342,012 | +0.58(+1.24%) |
Dec 07, 2017 | 46.66 | 47.22 | 45.97 | 46.66 | 4,222,046 | +0.42(+0.91%) |
Dec 06, 2017 | 46.53 | 47.04 | 46.16 | 46.24 | 5,373,684 | -0.49(-1.06%) |
Dec 05, 2017 | 46.19 | 47.26 | 45.82 | 46.74 | 4,730,027 | -0.32(-0.67%) |
Dec 04, 2017 | 47.79 | 47.88 | 47.01 | 47.05 | 4,431,192 | +0.14(+0.30%) |
Dec 01, 2017 | 47.40 | 47.64 | 46.21 | 46.91 | 4,518,714 | -0.53(-1.12%) |
Nov 30, 2017 | 47.19 | 47.93 | 47.02 | 47.44 | 4,507,808 | +0.43(+0.92%) |
Nov 29, 2017 | 46.50 | 47.28 | 46.20 | 47.01 | 4,389,595 | +0.51(+1.10%) |
Nov 28, 2017 | 45.97 | 46.53 | 45.71 | 46.50 | 5,621,286 | +0.59(+1.29%) |
Nov 27, 2017 | 46.40 | 46.40 | 45.83 | 45.91 | 4,044,975 | -0.49(-1.06%) |
Nov 24, 2017 | 46.05 | 46.46 | 45.99 | 46.40 | 1,472,403 | +0.39(+0.85%) |
Nov 22, 2017 | 45.75 | 46.09 | 45.47 | 46.01 | 4,353,296 | +0.21(+0.47%) |
Nov 21, 2017 | 45.23 | 45.97 | 45.13 | 45.80 | 5,912,892 | +1.07(+2.39%) |
Nov 20, 2017 | 44.74 | 45.07 | 44.53 | 44.73 | 4,990,107 | +0.06(+0.15%) |
Nov 17, 2017 | 44.01 | 44.83 | 44.00 | 44.66 | 3,317,502 | +0.57(+1.28%) |
Nov 16, 2017 | 44.15 | 44.45 | 43.97 | 44.10 | 4,537,862 | -0.01(-0.02%) |
Nov 15, 2017 | 44.05 | 44.35 | 43.55 | 44.11 | 3,743,225 | -0.10(-0.23%) |
Nov 14, 2017 | 43.49 | 44.46 | 43.22 | 44.21 | 4,914,642 | +0.51(+1.17%) |
Nov 13, 2017 | 42.61 | 43.88 | 42.51 | 43.70 | 6,209,438 | +1.01(+2.37%) |
Nov 10, 2017 | 43.43 | 43.43 | 42.25 | 42.69 | 8,913,659 | +0.01(+0.02%) |
Nov 09, 2017 | 41.39 | 43.41 | 41.12 | 42.68 | 10,728,307 | +0.54(+1.28%) |
Nov 08, 2017 | 41.52 | 42.48 | 41.41 | 42.14 | 6,172,776 | +0.43(+1.02%) |
Nov 07, 2017 | 41.72 | 42.22 | 41.56 | 41.71 | 4,076,595 | +0.10(+0.25%) |
Nov 06, 2017 | 41.25 | 41.75 | 41.08 | 41.61 | 3,755,231 | +0.48(+1.17%) |
Nov 03, 2017 | 41.38 | 41.68 | 41.12 | 41.13 | 3,822,963 | -0.29(-0.69%) |
Nov 02, 2017 | 41.53 | 41.64 | 40.00 | 41.42 | 6,685,381 | -0.09(-0.22%) |
Nov 01, 2017 | 41.26 | 41.69 | 41.18 | 41.51 | 3,703,443 | +0.48(+1.18%) |
Oct 31, 2017 | 41.16 | 41.36 | 40.93 | 41.03 | 4,552,303 | -0.09(-0.23%) |
Oct 30, 2017 | 41.04 | 41.37 | 40.58 | 41.12 | 4,124,799 | +0.01(+0.02%) |
Oct 27, 2017 | 40.85 | 41.20 | 40.56 | 41.11 | 2,675,328 | +0.28(+0.68%) |
Oct 26, 2017 | 40.46 | 40.89 | 40.20 | 40.83 | 3,326,097 | +0.69(+1.71%) |
Oct 25, 2017 | 40.51 | 40.66 | 39.83 | 40.15 | 3,694,333 | -0.06(-0.14%) |
Oct 24, 2017 | 39.97 | 40.32 | 39.79 | 40.20 | 4,090,973 | +0.42(+1.05%) |
Oct 23, 2017 | 39.95 | 40.34 | 39.75 | 39.78 | 4,230,961 | +0.19(+0.47%) |
Oct 20, 2017 | 39.63 | 39.94 | 39.55 | 39.60 | 3,916,223 | +0.13(+0.33%) |
Oct 19, 2017 | 38.42 | 39.52 | 38.28 | 39.47 | 4,400,864 | +0.95(+2.46%) |
Oct 18, 2017 | 38.50 | 38.60 | 38.11 | 38.52 | 3,931,771 | +0.02(+0.05%) |
Oct 17, 2017 | 38.40 | 38.64 | 38.04 | 38.50 | 3,211,130 | +0.11(+0.29%) |
Oct 16, 2017 | 38.51 | 38.61 | 38.28 | 38.39 | 1,960,252 | +0.03(+0.07%) |
Oct 13, 2017 | 38.37 | 38.52 | 38.28 | 38.36 | 2,291,193 | +0.06(+0.15%) |
Oct 12, 2017 | 38.38 | 38.55 | 38.29 | 38.31 | 3,087,571 | -0.19(-0.48%) |
Oct 11, 2017 | 38.28 | 38.58 | 38.20 | 38.49 | 2,160,540 | +0.19(+0.48%) |
Oct 10, 2017 | 38.38 | 38.52 | 37.87 | 38.31 | 2,937,652 | +0.05(+0.12%) |
Oct 09, 2017 | 38.12 | 38.47 | 38.01 | 38.26 | 3,815,323 | +0.14(+0.37%) |
Oct 06, 2017 | 37.78 | 38.33 | 37.72 | 38.12 | 4,452,246 | +0.43(+1.13%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.60 | 37.70 | 3,967,125 | -0.20(-0.54%) |
Oct 04, 2017 | 37.44 | 37.91 | 37.26 | 37.90 | 4,479,072 | +0.53(+1.42%) |
Oct 03, 2017 | 37.25 | 37.71 | 36.97 | 37.37 | 8,020,660 | +0.27(+0.73%) |
Oct 02, 2017 | 37.46 | 37.46 | 36.84 | 37.10 | 6,675,776 | +0.05(+0.13%) |
Sep 29, 2017 | 36.46 | 37.13 | 36.28 | 37.05 | 9,743,267 | +0.88(+2.44%) |
Sep 28, 2017 | 35.36 | 36.20 | 35.28 | 36.17 | 10,302,250 | +0.77(+2.18%) |
Sep 27, 2017 | 35.47 | 34.64 | 35.40 | 8,604,424 | +0.66(+1.90%) | |
Sep 26, 2017 | 34.52 | 34.90 | 34.49 | 34.74 | 3,996,009 | +0.33(+0.97%) |
Sep 25, 2017 | 34.06 | 34.48 | 33.93 | 34.41 | 3,312,960 | +0.17(+0.49%) |
Sep 22, 2017 | 34.22 | 34.46 | 34.08 | 34.24 | 3,449,631 | +0.04(+0.11%) |
Sep 21, 2017 | 34.37 | 34.48 | 34.04 | 34.21 | 2,859,100 | -0.18(-0.51%) |
Sep 20, 2017 | 34.86 | 34.90 | 34.14 | 34.38 | 4,460,626 | -0.48(-1.38%) |
Sep 19, 2017 | 34.73 | 35.06 | 34.68 | 34.86 | 5,078,677 | +0.07(+0.21%) |
Sep 18, 2017 | 34.53 | 34.92 | 34.47 | 34.79 | 4,982,285 | +0.30(+0.86%) |
Sep 15, 2017 | 34.55 | 34.69 | 34.23 | 34.49 | 5,875,150 | -0.15(-0.43%) |
Sep 14, 2017 | 34.26 | 34.78 | 33.99 | 34.64 | 6,410,713 | +0.16(+0.46%) |
Sep 13, 2017 | 34.94 | 34.97 | 33.77 | 34.48 | 8,368,839 | -0.54(-1.54%) |
Sep 12, 2017 | 34.34 | 35.06 | 34.24 | 35.02 | 5,010,841 | +0.75(+2.19%) |
Sep 11, 2017 | 33.80 | 34.42 | 33.59 | 34.27 | 5,208,135 | +0.63(+1.88%) |
Sep 08, 2017 | 33.33 | 33.85 | 33.18 | 33.64 | 4,031,680 | +0.26(+0.78%) |
Sep 07, 2017 | 33.62 | 33.62 | 33.25 | 33.38 | 3,822,310 | -0.12(-0.36%) |
Sep 06, 2017 | 33.52 | 32.88 | 33.50 | 4,740,520 | +0.36(+1.09%) | |
Sep 05, 2017 | 33.57 | 33.66 | 32.75 | 33.14 | 2,748,573 | -0.49(-1.46%) |
Sep 01, 2017 | 33.65 | 33.84 | 33.49 | 33.63 | 1,720,707 | +0.08(+0.25%) |
Aug 31, 2017 | 33.01 | 33.62 | 32.93 | 33.55 | 3,806,766 | +0.66(+2.00%) |
Aug 30, 2017 | 32.73 | 33.09 | 32.52 | 32.89 | 3,101,668 | +0.15(+0.45%) |
Aug 29, 2017 | 32.49 | 32.94 | 32.43 | 32.74 | 3,441,993 | -0.03(-0.09%) |
Aug 28, 2017 | 33.23 | 33.36 | 32.65 | 32.77 | 3,462,565 | -0.44(-1.31%) |
Aug 25, 2017 | 33.04 | 33.36 | 32.85 | 33.20 | 3,226,197 | +0.37(+1.13%) |
Aug 24, 2017 | 33.01 | 33.12 | 32.80 | 32.83 | 3,446,685 | -0.06(-0.17%) |
Aug 23, 2017 | 32.90 | 33.17 | 32.65 | 32.89 | 3,563,030 | -0.12(-0.37%) |
Aug 22, 2017 | 33.16 | 33.24 | 32.76 | 33.01 | 2,889,384 | -0.19(-0.59%) |
Aug 21, 2017 | 33.09 | 33.38 | 32.94 | 33.20 | 2,070,767 | +0.08(+0.25%) |
Aug 18, 2017 | 33.27 | 33.41 | 33.06 | 33.12 | 2,811,541 | -0.33(-1.00%) |
Aug 17, 2017 | 34.09 | 34.23 | 33.44 | 33.45 | 2,417,470 | -0.72(-2.12%) |
Aug 16, 2017 | 34.22 | 34.32 | 33.92 | 34.18 | 1,727,450 | +0.05(+0.14%) |
Aug 15, 2017 | 34.01 | 34.33 | 33.73 | 34.13 | 2,886,418 | +0.15(+0.44%) |
Aug 14, 2017 | 33.69 | 34.15 | 33.53 | 33.98 | 2,225,086 | +0.49(+1.47%) |
Aug 11, 2017 | 33.25 | 33.59 | 33.10 | 33.49 | 2,023,454 | +0.19(+0.56%) |
Aug 10, 2017 | 33.58 | 33.69 | 33.29 | 33.31 | 2,664,273 | -0.45(-1.32%) |
Aug 09, 2017 | 33.61 | 33.92 | 33.41 | 33.75 | 4,254,741 | +0.11(+0.33%) |
Aug 08, 2017 | 33.78 | 33.92 | 33.53 | 33.64 | 4,186,446 | -0.15(-0.44%) |
Aug 07, 2017 | 33.92 | 34.00 | 33.66 | 33.79 | 3,028,323 | -0.07(-0.22%) |
Aug 04, 2017 | 33.72 | 34.02 | 33.67 | 33.86 | 2,535,605 | +0.24(+0.72%) |
Aug 03, 2017 | 33.64 | 33.70 | 33.15 | 33.62 | 5,446,527 | -0.11(-0.33%) |
Aug 02, 2017 | 33.50 | 33.85 | 33.21 | 33.73 | 4,500,435 | +0.34(+1.03%) |
Aug 01, 2017 | 33.09 | 33.56 | 32.89 | 33.39 | 3,877,352 | +0.36(+1.09%) |
Jul 31, 2017 | 33.25 | 33.46 | 32.81 | 33.03 | 4,210,131 | -0.15(-0.45%) |
Jul 28, 2017 | 33.38 | 33.58 | 32.82 | 33.18 | 3,883,252 | -0.20(-0.61%) |
Jul 27, 2017 | 33.66 | 33.71 | 33.28 | 33.38 | 5,099,819 | -0.20(-0.61%) |
Jul 26, 2017 | 34.03 | 34.03 | 32.90 | 33.58 | 5,297,435 | -0.66(-1.92%) |
Jul 25, 2017 | 33.92 | 34.42 | 33.80 | 34.24 | 4,896,543 | +0.41(+1.20%) |
Jul 24, 2017 | 33.81 | 33.91 | 33.54 | 33.83 | 2,284,828 | -0.05(-0.14%) |
Jul 21, 2017 | 33.59 | 34.30 | 33.59 | 33.88 | 2,863,530 | +0.26(+0.77%) |
Jul 20, 2017 | 33.90 | 33.94 | 33.34 | 33.62 | 3,360,763 | -0.29(-0.85%) |
Jul 19, 2017 | 33.77 | 34.10 | 33.64 | 33.91 | 2,829,798 | +0.21(+0.63%) |
Jul 18, 2017 | 33.85 | 34.01 | 33.23 | 33.70 | 4,350,221 | -0.25(-0.74%) |
Jul 17, 2017 | 34.02 | 34.31 | 33.86 | 33.95 | 2,038,868 | -0.02(-0.05%) |
Jul 14, 2017 | 33.85 | 34.29 | 33.83 | 33.96 | 2,617,060 | +0.19(+0.55%) |
Jul 13, 2017 | 33.95 | 34.22 | 33.69 | 33.78 | 4,074,970 | -0.07(-0.22%) |
Jul 12, 2017 | 34.48 | 34.65 | 33.50 | 33.85 | 4,960,707 | -0.37(-1.08%) |
Jul 11, 2017 | 34.15 | 34.31 | 33.64 | 34.22 | 8,574,016 | -0.18(-0.51%) |
Jul 10, 2017 | 33.21 | 34.64 | 33.09 | 34.40 | 16,702,245 | +1.28(+3.86%) |
Jul 07, 2017 | 32.04 | 33.36 | 32.04 | 33.12 | 7,883,373 | +1.20(+3.77%) |
Jul 06, 2017 | 31.97 | 32.04 | 31.75 | 31.92 | 6,536,061 | -0.13(-0.40%) |
Jul 05, 2017 | 31.86 | 32.09 | 31.52 | 32.05 | 2,963,674 | +0.25(+0.79%) |
Jul 03, 2017 | 32.30 | 32.30 | 31.78 | 31.80 | 1,370,665 | -0.19(-0.61%) |
Jun 30, 2017 | 31.45 | 32.28 | 31.45 | 31.99 | 4,286,663 | +0.72(+2.31%) |
Jun 29, 2017 | 31.66 | 31.66 | 31.08 | 31.27 | 3,166,529 | -0.44(-1.40%) |
Jun 28, 2017 | 31.48 | 31.96 | 31.23 | 31.72 | 3,704,677 | +0.46(+1.48%) |
Jun 27, 2017 | 31.42 | 31.68 | 31.14 | 31.25 | 2,733,861 | -0.17(-0.53%) |
Jun 26, 2017 | 31.40 | 31.48 | 31.23 | 31.42 | 1,523,469 | +0.06(+0.21%) |
Jun 23, 2017 | 31.26 | 31.60 | 31.02 | 31.35 | 3,934,420 | +0.38(+1.23%) |
Jun 22, 2017 | 31.25 | 31.30 | 30.97 | 30.98 | 2,196,691 | -0.46(-1.47%) |
Jun 21, 2017 | 31.25 | 31.74 | 31.01 | 31.44 | 3,398,323 | -0.19(-0.59%) |
Jun 20, 2017 | 32.04 | 32.24 | 31.53 | 31.62 | 5,059,555 | +0.30(+0.95%) |
Jun 19, 2017 | 31.23 | 31.51 | 31.11 | 31.33 | 3,141,000 | +0.19(+0.59%) |
Jun 16, 2017 | 31.20 | 31.23 | 30.79 | 31.14 | 4,216,259 | -0.16(-0.50%) |
Jun 15, 2017 | 31.58 | 31.83 | 31.23 | 31.30 | 6,049,339 | -0.51(-1.60%) |
Jun 14, 2017 | 31.56 | 32.34 | 31.32 | 31.81 | 6,822,551 | +0.36(+1.15%) |
Jun 13, 2017 | 30.96 | 31.64 | 30.83 | 31.45 | 3,893,741 | +0.55(+1.77%) |
Jun 12, 2017 | 31.08 | 31.42 | 30.85 | 30.90 | 3,925,351 | -0.21(-0.68%) |
Jun 09, 2017 | 31.11 | 31.30 | 30.77 | 31.11 | 3,675,848 | +0.07(+0.24%) |
Jun 08, 2017 | 31.42 | 30.92 | 31.04 | 4,957,744 | -0.15(-0.47%) | |
Jun 07, 2017 | 30.73 | 31.37 | 30.72 | 31.19 | 8,984,983 | +0.45(+1.48%) |
Jun 06, 2017 | 30.63 | 30.85 | 30.44 | 30.73 | 3,391,233 | -0.07(-0.24%) |
Jun 05, 2017 | 31.23 | 31.35 | 30.69 | 30.81 | 3,594,690 | -0.46(-1.48%) |
Jun 02, 2017 | 30.63 | 31.37 | 30.62 | 31.27 | 3,261,051 | +0.64(+2.08%) |
Jun 01, 2017 | 30.32 | 30.64 | 30.11 | 30.63 | 3,394,676 | +0.38(+1.25%) |
May 31, 2017 | 30.63 | 30.66 | 30.05 | 30.25 | 3,317,717 | -0.22(-0.73%) |
May 30, 2017 | 30.60 | 30.67 | 30.21 | 30.48 | 2,190,062 | -0.17(-0.54%) |
May 26, 2017 | 30.70 | 30.80 | 30.56 | 30.64 | 2,532,695 | -0.10(-0.33%) |
May 25, 2017 | 31.21 | 31.24 | 30.56 | 30.74 | 2,777,574 | -0.35(-1.13%) |
May 24, 2017 | 30.79 | 31.10 | 30.53 | 31.10 | 3,097,074 | +0.21(+0.69%) |
May 23, 2017 | 31.56 | 31.83 | 30.79 | 30.88 | 3,584,981 | -0.50(-1.59%) |
May 22, 2017 | 31.36 | 31.54 | 31.19 | 31.38 | 3,536,830 | +0.11(+0.35%) |
May 19, 2017 | 30.86 | 31.41 | 30.77 | 31.27 | 2,574,141 | +0.50(+1.62%) |
May 18, 2017 | 30.41 | 30.86 | 30.35 | 30.77 | 2,148,519 | +0.36(+1.19%) |
May 17, 2017 | 31.06 | 31.02 | 30.40 | 30.41 | 3,196,999 | -0.65(-2.09%) |
May 16, 2017 | 31.10 | 31.11 | 30.72 | 31.06 | 2,467,697 | +0.10(+0.33%) |
May 15, 2017 | 30.68 | 31.09 | 30.60 | 30.96 | 6,361,029 | +0.35(+1.15%) |
May 12, 2017 | 30.76 | 30.78 | 30.51 | 30.61 | 1,588,141 | -0.17(-0.54%) |
May 11, 2017 | 30.62 | 30.85 | 30.39 | 30.77 | 2,740,723 | +0.08(+0.27%) |
May 10, 2017 | 30.67 | 30.91 | 30.55 | 30.69 | 2,559,507 | -0.05(-0.15%) |
May 09, 2017 | 30.29 | 30.81 | 30.21 | 30.73 | 3,374,576 | +0.51(+1.68%) |
May 08, 2017 | 30.08 | 30.38 | 30.04 | 30.23 | 2,175,332 | +0.06(+0.18%) |
May 05, 2017 | 30.21 | 30.24 | 29.92 | 30.17 | 3,199,193 | +0.08(+0.28%) |
May 04, 2017 | 29.95 | 30.22 | 29.95 | 30.09 | 2,638,598 | +0.12(+0.40%) |
May 03, 2017 | 29.79 | 30.20 | 29.79 | 29.97 | 5,650,732 | +0.19(+0.62%) |
May 02, 2017 | 30.22 | 30.27 | 29.74 | 29.78 | 4,658,271 | -0.43(-1.44%) |
May 01, 2017 | 30.45 | 30.61 | 30.12 | 30.21 | 3,370,587 | -0.13(-0.43%) |
Apr 28, 2017 | 30.61 | 30.68 | 29.96 | 30.34 | 3,548,041 | -0.33(-1.08%) |
Apr 27, 2017 | 30.48 | 30.77 | 30.26 | 30.68 | 3,675,756 | +0.24(+0.79%) |
Apr 26, 2017 | 30.11 | 30.62 | 29.89 | 30.44 | 5,592,407 | +0.31(+1.04%) |
Apr 25, 2017 | 30.31 | 30.33 | 29.50 | 30.12 | 8,560,665 | -0.37(-1.21%) |
Apr 24, 2017 | 30.69 | 30.73 | 30.01 | 30.49 | 5,681,816 | +0.17(+0.55%) |
Apr 21, 2017 | 30.49 | 30.69 | 30.09 | 30.33 | 7,080,083 | -0.21(-0.69%) |
Apr 20, 2017 | 31.15 | 31.68 | 30.15 | 30.54 | 10,779,012 | -0.78(-2.50%) |
Apr 19, 2017 | 31.73 | 31.87 | 31.23 | 31.32 | 5,461,868 | -0.30(-0.96%) |
Apr 18, 2017 | 31.36 | 31.76 | 31.18 | 31.63 | 4,388,614 | +0.11(+0.35%) |
Apr 17, 2017 | 31.19 | 31.58 | 31.16 | 31.52 | 4,710,921 | +0.43(+1.40%) |
Apr 13, 2017 | 30.86 | 31.25 | 30.81 | 31.08 | 3,729,240 | +0.23(+0.75%) |
Apr 12, 2017 | 31.09 | 31.11 | 30.73 | 30.85 | 2,347,233 | -0.28(-0.89%) |
Apr 11, 2017 | 30.64 | 31.14 | 30.52 | 31.13 | 3,649,736 | +0.51(+1.66%) |
Apr 10, 2017 | 30.56 | 31.01 | 30.48 | 30.62 | 2,377,104 | +0.06(+0.21%) |
Apr 07, 2017 | 30.68 | 30.77 | 30.50 | 30.56 | 2,168,978 | -0.16(-0.51%) |
Apr 06, 2017 | 30.63 | 30.87 | 30.51 | 30.71 | 2,783,758 | +0.06(+0.18%) |
Apr 05, 2017 | 30.86 | 31.27 | 30.63 | 30.66 | 4,441,048 | -0.06(-0.18%) |
Apr 04, 2017 | 30.67 | 30.80 | 30.57 | 30.71 | 2,744,736 | -0.07(-0.24%) |
Apr 03, 2017 | 30.81 | 30.95 | 30.61 | 30.79 | 4,409,277 | +0.06(+0.18%) |
Mar 31, 2017 | 30.81 | 30.90 | 30.67 | 30.73 | 2,487,217 | -0.11(-0.36%) |
Mar 30, 2017 | 30.79 | 30.99 | 30.54 | 30.84 | 2,592,708 | +0.06(+0.18%) |
Mar 29, 2017 | 30.62 | 30.89 | 30.45 | 30.79 | 3,500,091 | +0.09(+0.30%) |
Mar 28, 2017 | 30.39 | 30.83 | 30.39 | 30.69 | 3,678,087 | +0.20(+0.67%) |
Mar 27, 2017 | 30.23 | 30.65 | 30.14 | 30.49 | 3,948,663 | -0.16(-0.51%) |
Mar 24, 2017 | 30.83 | 30.96 | 30.55 | 30.65 | 3,575,512 | -0.03(-0.09%) |
Mar 23, 2017 | 30.48 | 30.90 | 30.36 | 30.68 | 3,831,267 | +0.25(+0.82%) |
Mar 22, 2017 | 30.63 | 30.63 | 30.10 | 30.43 | 4,273,133 | -0.17(-0.54%) |
Mar 21, 2017 | 31.05 | 31.05 | 30.27 | 30.59 | 4,816,790 | -0.35(-1.13%) |
Mar 20, 2017 | 31.02 | 31.07 | 30.81 | 30.94 | 2,530,216 | -0.11(-0.36%) |
Mar 17, 2017 | 31.20 | 31.30 | 30.93 | 31.05 | 4,761,552 | -0.18(-0.56%) |
Mar 16, 2017 | 30.78 | 31.42 | 30.67 | 31.23 | 5,487,029 | +0.54(+1.74%) |
Mar 15, 2017 | 30.61 | 30.88 | 30.16 | 30.69 | 3,377,047 | +0.34(+1.12%) |
Mar 14, 2017 | 30.51 | 30.59 | 30.01 | 30.35 | 2,796,560 | -0.26(-0.84%) |
Mar 13, 2017 | 31.00 | 31.08 | 30.57 | 30.61 | 5,053,692 | -0.36(-1.16%) |
Mar 10, 2017 | 30.80 | 31.26 | 30.73 | 30.97 | 5,737,993 | +0.48(+1.57%) |
Mar 09, 2017 | 30.71 | 31.03 | 30.16 | 30.49 | 4,536,320 | -0.23(-0.75%) |
Mar 08, 2017 | 30.33 | 30.84 | 30.24 | 30.72 | 4,206,824 | +0.42(+1.37%) |
Mar 07, 2017 | 29.97 | 30.51 | 29.81 | 30.31 | 6,251,107 | +0.41(+1.36%) |
Mar 06, 2017 | 29.81 | 29.99 | 29.69 | 29.90 | 3,436,783 | -0.13(-0.43%) |
Mar 03, 2017 | 29.88 | 30.08 | 29.44 | 30.03 | 4,670,688 | +0.04(+0.12%) |
Mar 02, 2017 | 30.08 | 30.27 | 29.82 | 29.99 | 4,356,265 | -0.08(-0.28%) |