Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.77 | 55.35 | 54.71 | 55.23 | 906,322 | +0.62(+1.14%) |
Jan 30, 2018 | 54.26 | 54.86 | 54.08 | 54.61 | 675,738 | -0.28(-0.51%) |
Jan 29, 2018 | 55.05 | 55.59 | 54.80 | 54.89 | 651,246 | -0.38(-0.69%) |
Jan 26, 2018 | 54.81 | 55.47 | 54.65 | 55.27 | 703,054 | +0.72(+1.32%) |
Jan 25, 2018 | 54.15 | 54.83 | 54.01 | 54.55 | 1,000,211 | +0.81(+1.51%) |
Jan 24, 2018 | 53.94 | 54.27 | 53.50 | 53.74 | 1,717,471 | +0.64(+1.21%) |
Jan 23, 2018 | 52.33 | 53.14 | 52.33 | 53.10 | 954,632 | +0.78(+1.49%) |
Jan 22, 2018 | 51.78 | 52.35 | 51.70 | 52.32 | 687,930 | +0.65(+1.26%) |
Jan 19, 2018 | 51.39 | 51.79 | 51.07 | 51.67 | 664,202 | +0.44(+0.86%) |
Jan 18, 2018 | 51.04 | 51.56 | 51.00 | 51.23 | 844,173 | +0.10(+0.20%) |
Jan 17, 2018 | 50.58 | 51.30 | 50.22 | 51.13 | 729,926 | +1.00(+1.99%) |
Jan 16, 2018 | 51.50 | 52.11 | 49.93 | 50.13 | 1,021,925 | -1.30(-2.53%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | +0.13(+0.25%) | |
Jan 11, 2018 | 51.15 | 51.49 | 50.98 | 51.30 | 572,840 | +0.38(+0.75%) |
Jan 10, 2018 | 50.82 | 51.04 | 50.35 | 50.92 | 945,816 | -0.28(-0.55%) |
Jan 09, 2018 | 51.00 | 51.22 | 50.42 | 51.20 | 658,051 | +0.12(+0.23%) |
Jan 08, 2018 | 50.89 | 51.13 | 50.66 | 51.08 | 1,267,771 | +0.03(+0.06%) |
Jan 05, 2018 | 50.61 | 51.31 | 50.61 | 51.05 | 763,649 | +0.50(+0.99%) |
Jan 04, 2018 | 50.36 | 50.70 | 50.14 | 50.55 | 1,229,276 | +0.54(+1.08%) |
Jan 03, 2018 | 49.26 | 50.38 | 49.06 | 50.01 | 1,225,443 | +0.94(+1.92%) |
Jan 02, 2018 | 50.38 | 50.38 | 48.28 | 49.07 | 2,397,343 | -1.21(-2.41%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.13 | 50.58 | 50.11 | 50.48 | 782,010 | +0.46(+0.92%) |
Dec 27, 2017 | 49.71 | 50.41 | 49.53 | 50.02 | 528,987 | +0.02(+0.04%) |
Dec 26, 2017 | 49.67 | 50.16 | 49.20 | 50.00 | 739,562 | +0.13(+0.26%) |
Dec 22, 2017 | 49.51 | 49.88 | 49.19 | 49.87 | 1,764,290 | +0.14(+0.28%) |
Dec 21, 2017 | 50.30 | 50.61 | 49.66 | 49.73 | 1,078,782 | -0.67(-1.33%) |
Dec 20, 2017 | 50.97 | 51.35 | 50.19 | 50.40 | 1,602,736 | -0.41(-0.81%) |
Dec 19, 2017 | 50.24 | 50.86 | 49.95 | 50.81 | 2,134,675 | +0.45(+0.89%) |
Dec 18, 2017 | 49.12 | 50.55 | 49.09 | 50.36 | 1,833,906 | +1.39(+2.84%) |
Dec 15, 2017 | 48.58 | 49.04 | 48.08 | 48.97 | 2,301,930 | +0.76(+1.58%) |
Dec 14, 2017 | 48.38 | 48.97 | 48.21 | 48.21 | 1,002,592 | -0.21(-0.43%) |
Dec 13, 2017 | 48.34 | 48.65 | 48.11 | 48.42 | 1,148,331 | +0.21(+0.44%) |
Dec 12, 2017 | 48.06 | 48.50 | 47.61 | 48.21 | 1,232,297 | -0.74(-1.51%) |
Dec 11, 2017 | 48.90 | 49.48 | 48.88 | 48.95 | 1,363,168 | +0.07(+0.14%) |
Dec 08, 2017 | 48.48 | 48.91 | 48.18 | 48.88 | 2,404,069 | +0.73(+1.52%) |
Dec 07, 2017 | 46.68 | 48.53 | 46.68 | 48.15 | 2,569,444 | +1.37(+2.93%) |
Dec 06, 2017 | 46.05 | 47.14 | 45.87 | 46.78 | 2,893,837 | +0.69(+1.50%) |
Dec 05, 2017 | 47.47 | 48.19 | 46.08 | 46.09 | 5,523,664 | -1.23(-2.60%) |
Dec 04, 2017 | 48.47 | 48.47 | 46.58 | 47.32 | 2,125,466 | -0.68(-1.42%) |
Dec 01, 2017 | 48.44 | 48.57 | 47.45 | 48.00 | 2,039,199 | -0.65(-1.34%) |
Nov 30, 2017 | 48.92 | 49.35 | 48.62 | 48.65 | 1,090,777 | -0.13(-0.27%) |
Nov 29, 2017 | 50.22 | 50.38 | 48.18 | 48.78 | 1,288,812 | -1.67(-3.31%) |
Nov 28, 2017 | 51.06 | 51.18 | 50.34 | 50.45 | 1,257,757 | -0.44(-0.86%) |
Nov 27, 2017 | 51.06 | 51.19 | 50.70 | 50.89 | 1,033,703 | -0.17(-0.33%) |
Nov 24, 2017 | 50.49 | 51.29 | 50.49 | 51.06 | 490,645 | +0.63(+1.25%) |
Nov 22, 2017 | 50.55 | 50.65 | 50.23 | 50.43 | 1,049,229 | -0.06(-0.12%) |
Nov 21, 2017 | 50.30 | 50.80 | 50.21 | 50.49 | 1,265,450 | +0.31(+0.62%) |
Nov 20, 2017 | 49.51 | 50.38 | 49.51 | 50.18 | 1,028,362 | +0.63(+1.27%) |
Nov 17, 2017 | 49.14 | 49.78 | 49.14 | 49.55 | 1,048,066 | +0.22(+0.45%) |
Nov 16, 2017 | 48.94 | 49.38 | 48.61 | 49.33 | 1,207,113 | +0.42(+0.86%) |
Nov 15, 2017 | 48.47 | 48.98 | 48.08 | 48.91 | 1,193,271 | +0.26(+0.53%) |
Nov 14, 2017 | 48.48 | 48.89 | 48.16 | 48.65 | 1,454,127 | +0.08(+0.16%) |
Nov 13, 2017 | 48.11 | 48.58 | 47.98 | 48.57 | 1,846,077 | +0.42(+0.87%) |
Nov 10, 2017 | 48.04 | 48.39 | 47.69 | 48.15 | 1,617,596 | +0.17(+0.35%) |
Nov 09, 2017 | 47.91 | 48.12 | 47.41 | 47.98 | 1,155,689 | -0.04(-0.08%) |
Nov 08, 2017 | 48.57 | 48.65 | 46.97 | 48.02 | 1,869,101 | -0.59(-1.21%) |
Nov 07, 2017 | 46.92 | 49.36 | 46.50 | 48.61 | 3,513,873 | +1.39(+2.94%) |
Nov 06, 2017 | 46.85 | 47.37 | 46.42 | 47.22 | 2,045,775 | +0.36(+0.77%) |
Nov 03, 2017 | 46.68 | 46.87 | 46.18 | 46.86 | 1,625,957 | +0.14(+0.30%) |
Nov 02, 2017 | 46.83 | 46.89 | 46.23 | 46.72 | 1,659,616 | -0.11(-0.23%) |
Nov 01, 2017 | 46.95 | 46.95 | 46.49 | 46.83 | 1,983,072 | +0.13(+0.28%) |
Oct 31, 2017 | 46.44 | 46.80 | 46.03 | 46.70 | 1,328,647 | +0.38(+0.82%) |
Oct 30, 2017 | 46.49 | 46.49 | 45.74 | 46.32 | 1,528,055 | -0.22(-0.47%) |
Oct 27, 2017 | 45.85 | 46.55 | 45.75 | 46.54 | 1,718,203 | +0.79(+1.73%) |
Oct 26, 2017 | 45.57 | 45.77 | 45.14 | 45.75 | 1,282,036 | +0.31(+0.68%) |
Oct 25, 2017 | 45.60 | 46.09 | 44.98 | 45.44 | 1,912,836 | +0.04(+0.09%) |
Oct 24, 2017 | 45.16 | 45.42 | 45.00 | 45.40 | 906,414 | +0.42(+0.93%) |
Oct 23, 2017 | 45.14 | 45.35 | 44.73 | 44.98 | 1,724,497 | -0.02(-0.04%) |
Oct 20, 2017 | 44.42 | 45.01 | 44.42 | 45.00 | 741,625 | +0.80(+1.81%) |
Oct 19, 2017 | 43.96 | 44.22 | 43.66 | 44.20 | 890,597 | -0.21(-0.47%) |
Oct 18, 2017 | 43.88 | 44.44 | 43.78 | 44.41 | 1,176,447 | +0.56(+1.28%) |
Oct 17, 2017 | 43.89 | 43.94 | 43.40 | 43.85 | 660,162 | -0.02(-0.05%) |
Oct 16, 2017 | 44.40 | 44.45 | 43.68 | 43.87 | 839,965 | -0.36(-0.81%) |
Oct 13, 2017 | 44.27 | 44.41 | 44.09 | 44.23 | 1,473,229 | +0.10(+0.23%) |
Oct 12, 2017 | 43.84 | 44.42 | 43.66 | 44.13 | 808,232 | +0.21(+0.48%) |
Oct 11, 2017 | 43.80 | 43.99 | 43.46 | 43.92 | 944,881 | +0.14(+0.32%) |
Oct 10, 2017 | 44.32 | 44.33 | 43.40 | 43.78 | 1,017,505 | -0.32(-0.73%) |
Oct 09, 2017 | 44.29 | 44.40 | 43.91 | 44.10 | 590,815 | -0.12(-0.27%) |
Oct 06, 2017 | 43.64 | 44.33 | 43.51 | 44.22 | 816,923 | +0.61(+1.40%) |
Oct 05, 2017 | 43.60 | 43.69 | 43.28 | 43.61 | 1,733,107 | +0.20(+0.46%) |
Oct 04, 2017 | 43.64 | 43.64 | 43.12 | 43.41 | 885,898 | -0.22(-0.50%) |
Oct 03, 2017 | 43.46 | 43.87 | 43.43 | 43.63 | 783,238 | +0.19(+0.44%) |
Oct 02, 2017 | 43.54 | 43.98 | 43.25 | 43.44 | 1,259,425 | -0.07(-0.16%) |
Sep 29, 2017 | 43.33 | 43.75 | 43.16 | 43.51 | 770,269 | +0.22(+0.51%) |
Sep 28, 2017 | 42.84 | 43.32 | 42.80 | 43.29 | 804,538 | +0.36(+0.84%) |
Sep 27, 2017 | 43.39 | 42.64 | 42.93 | 1,626,855 | +0.38(+0.89%) | |
Sep 26, 2017 | 43.31 | 43.57 | 42.54 | 42.55 | 1,611,446 | -0.60(-1.39%) |
Sep 25, 2017 | 45.00 | 45.19 | 42.95 | 43.15 | 2,292,680 | -2.15(-4.75%) |
Sep 22, 2017 | 44.58 | 45.37 | 44.58 | 45.30 | 4,400,631 | +0.58(+1.30%) |
Sep 21, 2017 | 44.78 | 44.87 | 44.47 | 44.72 | 961,763 | -0.01(-0.02%) |
Sep 20, 2017 | 44.82 | 44.97 | 44.41 | 44.73 | 1,198,967 | -0.14(-0.31%) |
Sep 19, 2017 | 44.60 | 45.02 | 44.51 | 44.87 | 1,334,368 | +0.46(+1.04%) |
Sep 18, 2017 | 43.91 | 44.59 | 43.82 | 44.41 | 2,176,226 | +0.60(+1.37%) |
Sep 15, 2017 | 43.73 | 43.94 | 43.59 | 43.81 | 2,269,334 | +0.01(+0.02%) |
Sep 14, 2017 | 43.80 | 44.20 | 43.66 | 43.80 | 2,765,240 | -0.14(-0.32%) |
Sep 13, 2017 | 43.75 | 44.12 | 43.57 | 43.94 | 2,320,493 | +0.14(+0.32%) |
Sep 12, 2017 | 43.94 | 43.97 | 43.49 | 43.80 | 1,340,751 | -0.18(-0.41%) |
Sep 11, 2017 | 44.11 | 44.22 | 43.61 | 43.98 | 2,550,698 | +0.46(+1.06%) |
Sep 08, 2017 | 43.95 | 44.20 | 43.37 | 43.52 | 2,119,167 | -0.51(-1.16%) |
Sep 07, 2017 | 43.70 | 44.29 | 43.42 | 44.03 | 3,217,636 | +0.33(+0.76%) |
Sep 06, 2017 | 43.81 | 44.00 | 43.32 | 43.70 | 11,980,619 | -1.48(-3.28%) |
Sep 05, 2017 | 44.69 | 45.33 | 44.36 | 45.18 | 1,134,662 | +0.23(+0.51%) |
Sep 01, 2017 | 44.85 | 45.13 | 44.61 | 44.95 | 865,496 | +0.13(+0.29%) |
Aug 31, 2017 | 43.94 | 44.86 | 43.89 | 44.82 | 871,883 | +0.94(+2.14%) |
Aug 30, 2017 | 42.82 | 43.98 | 42.79 | 43.88 | 734,728 | +1.12(+2.62%) |
Aug 29, 2017 | 42.28 | 42.98 | 42.19 | 42.76 | 470,948 | +0.04(+0.09%) |
Aug 28, 2017 | 42.57 | 42.81 | 42.39 | 42.72 | 427,910 | +0.24(+0.56%) |
Aug 25, 2017 | 42.70 | 42.96 | 42.37 | 42.48 | 695,559 | -0.06(-0.14%) |
Aug 24, 2017 | 42.42 | 42.80 | 41.97 | 42.54 | 606,596 | +0.19(+0.45%) |
Aug 23, 2017 | 41.45 | 42.83 | 41.40 | 42.35 | 2,141,557 | +0.48(+1.15%) |
Aug 22, 2017 | 41.59 | 41.96 | 41.36 | 41.87 | 612,566 | +0.42(+1.01%) |
Aug 21, 2017 | 41.70 | 42.08 | 41.26 | 41.45 | 656,771 | -0.36(-0.86%) |
Aug 18, 2017 | 41.15 | 42.00 | 41.01 | 41.81 | 767,241 | +0.62(+1.51%) |
Aug 17, 2017 | 42.18 | 42.38 | 41.17 | 41.19 | 1,182,952 | -1.07(-2.53%) |
Aug 16, 2017 | 42.17 | 42.46 | 41.85 | 42.26 | 1,367,928 | +0.57(+1.37%) |
Aug 15, 2017 | 42.28 | 42.32 | 41.66 | 41.69 | 1,385,818 | -0.65(-1.54%) |
Aug 14, 2017 | 41.96 | 42.48 | 41.96 | 42.34 | 943,573 | +0.78(+1.88%) |
Aug 11, 2017 | 40.81 | 41.80 | 40.78 | 41.56 | 1,298,804 | +0.27(+0.65%) |
Aug 10, 2017 | 43.61 | 43.78 | 41.00 | 41.29 | 3,799,366 | -2.71(-6.16%) |
Aug 09, 2017 | 43.06 | 45.26 | 42.75 | 44.00 | 3,145,123 | +1.55(+3.65%) |
Aug 08, 2017 | 42.68 | 42.77 | 42.06 | 42.45 | 1,701,293 | -0.23(-0.54%) |
Aug 07, 2017 | 42.70 | 42.94 | 42.61 | 42.68 | 807,523 | +0.11(+0.26%) |
Aug 04, 2017 | 43.01 | 43.16 | 42.44 | 42.57 | 478,616 | -0.37(-0.86%) |
Aug 03, 2017 | 42.85 | 43.04 | 42.50 | 42.94 | 368,221 | +0.14(+0.33%) |
Aug 02, 2017 | 43.33 | 43.56 | 42.29 | 42.80 | 515,017 | -0.31(-0.72%) |
Aug 01, 2017 | 43.40 | 43.44 | 42.45 | 43.11 | 694,384 | +0.13(+0.30%) |
Jul 31, 2017 | 43.43 | 43.45 | 42.54 | 42.98 | 765,156 | -0.25(-0.58%) |
Jul 28, 2017 | 43.14 | 43.51 | 42.85 | 43.23 | 433,201 | -0.13(-0.30%) |
Jul 27, 2017 | 44.00 | 44.00 | 42.52 | 43.36 | 602,567 | -0.43(-0.98%) |
Jul 26, 2017 | 43.68 | 43.81 | 43.28 | 43.79 | 726,791 | +0.24(+0.55%) |
Jul 25, 2017 | 43.64 | 43.64 | 43.11 | 43.55 | 578,124 | -0.05(-0.11%) |
Jul 24, 2017 | 43.16 | 43.67 | 43.12 | 43.60 | 985,362 | +0.55(+1.28%) |
Jul 21, 2017 | 43.06 | 43.22 | 42.88 | 43.05 | 406,498 | -0.13(-0.30%) |
Jul 20, 2017 | 43.87 | 43.87 | 43.01 | 43.18 | 792,075 | -0.82(-1.86%) |
Jul 19, 2017 | 44.06 | 44.06 | 43.37 | 44.00 | 925,284 | +0.30(+0.69%) |
Jul 18, 2017 | 42.85 | 43.97 | 42.55 | 43.70 | 1,398,222 | +0.89(+2.08%) |
Jul 17, 2017 | 42.32 | 42.91 | 42.28 | 42.81 | 1,105,816 | +0.59(+1.40%) |
Jul 14, 2017 | 42.49 | 42.71 | 41.98 | 42.22 | 1,081,682 | -0.13(-0.31%) |
Jul 13, 2017 | 43.04 | 43.07 | 42.07 | 42.35 | 1,303,689 | -0.45(-1.05%) |
Jul 12, 2017 | 42.50 | 42.96 | 42.18 | 42.80 | 1,076,289 | +0.37(+0.87%) |
Jul 11, 2017 | 42.20 | 42.49 | 41.88 | 42.43 | 775,660 | +0.25(+0.59%) |
Jul 10, 2017 | 42.09 | 42.55 | 41.92 | 42.18 | 832,242 | +0.10(+0.24%) |
Jul 07, 2017 | 41.95 | 42.55 | 41.79 | 42.08 | 949,752 | +0.24(+0.57%) |
Jul 06, 2017 | 41.89 | 42.16 | 41.73 | 41.84 | 603,744 | -0.44(-1.04%) |
Jul 05, 2017 | 41.88 | 42.42 | 41.60 | 42.28 | 1,237,250 | +0.44(+1.05%) |
Jul 03, 2017 | 42.60 | 42.75 | 41.26 | 41.84 | 770,036 | -0.58(-1.37%) |
Jun 30, 2017 | 42.37 | 42.52 | 42.05 | 42.42 | 624,590 | +0.04(+0.09%) |
Jun 29, 2017 | 42.90 | 42.90 | 41.89 | 42.38 | 461,556 | -0.58(-1.35%) |
Jun 28, 2017 | 41.76 | 43.03 | 41.51 | 42.96 | 1,405,146 | +1.45(+3.49%) |
Jun 27, 2017 | 42.46 | 42.58 | 41.42 | 41.51 | 582,545 | -1.06(-2.49%) |
Jun 26, 2017 | 43.39 | 43.50 | 42.50 | 42.57 | 637,207 | -0.70(-1.62%) |
Jun 23, 2017 | 43.15 | 43.62 | 42.96 | 43.27 | 3,263,821 | +0.16(+0.37%) |
Jun 22, 2017 | 42.56 | 43.33 | 42.34 | 43.11 | 1,875,866 | +0.37(+0.87%) |
Jun 21, 2017 | 42.10 | 42.84 | 41.76 | 42.74 | 1,561,285 | +0.80(+1.91%) |
Jun 20, 2017 | 42.25 | 42.38 | 41.86 | 41.94 | 658,769 | -0.47(-1.11%) |
Jun 19, 2017 | 42.36 | 42.78 | 42.03 | 42.41 | 741,952 | +0.31(+0.74%) |
Jun 16, 2017 | 41.73 | 42.11 | 41.37 | 42.10 | 958,087 | +0.57(+1.37%) |
Jun 15, 2017 | 41.07 | 41.71 | 40.93 | 41.53 | 655,323 | -0.28(-0.67%) |
Jun 14, 2017 | 42.13 | 42.20 | 41.32 | 41.81 | 875,513 | -0.28(-0.67%) |
Jun 13, 2017 | 42.13 | 42.38 | 41.56 | 42.09 | 967,004 | +0.28(+0.67%) |
Jun 12, 2017 | 42.00 | 42.17 | 40.59 | 41.81 | 1,773,657 | -0.58(-1.37%) |
Jun 09, 2017 | 43.62 | 44.22 | 42.00 | 42.39 | 1,134,127 | -1.20(-2.75%) |
Jun 08, 2017 | 42.80 | 43.98 | 42.65 | 43.59 | 1,415,622 | +0.80(+1.87%) |
Jun 07, 2017 | 42.57 | 42.90 | 42.28 | 42.79 | 982,541 | +0.51(+1.21%) |
Jun 06, 2017 | 42.15 | 42.55 | 41.86 | 42.28 | 855,826 | -0.07(-0.17%) |
Jun 05, 2017 | 42.09 | 42.59 | 41.89 | 42.35 | 910,009 | +0.39(+0.93%) |
Jun 02, 2017 | 41.59 | 42.18 | 41.22 | 41.96 | 787,007 | +0.40(+0.96%) |
Jun 01, 2017 | 41.40 | 41.59 | 41.03 | 41.56 | 894,225 | +0.42(+1.02%) |
May 31, 2017 | 41.72 | 42.00 | 40.55 | 41.14 | 1,516,054 | -0.56(-1.34%) |
May 30, 2017 | 41.91 | 42.05 | 41.64 | 41.70 | 912,552 | -0.45(-1.07%) |
May 26, 2017 | 41.52 | 42.18 | 41.25 | 42.15 | 1,490,033 | +0.73(+1.76%) |
May 25, 2017 | 41.52 | 41.81 | 41.29 | 41.42 | 951,694 | -0.03(-0.07%) |
May 24, 2017 | 40.45 | 41.57 | 40.40 | 41.45 | 1,269,284 | +0.92(+2.27%) |
May 23, 2017 | 40.63 | 40.81 | 40.32 | 40.53 | 664,286 | -0.19(-0.47%) |
May 22, 2017 | 40.23 | 41.17 | 40.22 | 40.72 | 904,126 | +0.55(+1.37%) |
May 19, 2017 | 40.10 | 40.60 | 40.00 | 40.17 | 1,272,662 | +0.27(+0.68%) |
May 18, 2017 | 38.40 | 40.18 | 38.34 | 39.90 | 1,587,334 | +1.27(+3.29%) |
May 17, 2017 | 39.84 | 40.07 | 38.62 | 38.63 | 2,415,524 | -1.66(-4.12%) |
May 16, 2017 | 39.30 | 40.39 | 39.10 | 40.29 | 1,868,262 | +1.23(+3.15%) |
May 15, 2017 | 38.98 | 39.28 | 38.87 | 39.06 | 1,359,423 | +0.30(+0.77%) |
May 12, 2017 | 38.99 | 38.99 | 38.58 | 38.76 | 936,381 | -0.19(-0.49%) |
May 11, 2017 | 39.38 | 39.38 | 38.59 | 38.95 | 834,031 | -0.33(-0.84%) |
May 10, 2017 | 39.04 | 39.44 | 38.68 | 39.28 | 1,422,284 | +0.10(+0.26%) |
May 09, 2017 | 39.43 | 39.50 | 38.81 | 39.18 | 1,987,563 | -0.03(-0.08%) |
May 08, 2017 | 39.02 | 39.64 | 38.98 | 39.21 | 2,430,741 | +0.31(+0.80%) |
May 05, 2017 | 39.03 | 39.30 | 38.06 | 38.90 | 14,159,119 | +0.03(+0.08%) |
May 04, 2017 | 37.43 | 39.51 | 37.25 | 38.87 | 3,430,610 | +0.42(+1.09%) |
May 03, 2017 | 39.91 | 40.27 | 38.04 | 38.45 | 2,627,022 | -0.90(-2.29%) |
May 02, 2017 | 39.65 | 39.84 | 39.02 | 39.35 | 1,361,431 | -0.34(-0.86%) |
May 01, 2017 | 39.01 | 39.69 | 38.95 | 39.69 | 672,429 | +0.77(+1.98%) |
Apr 28, 2017 | 39.19 | 39.42 | 38.84 | 38.92 | 1,105,525 | -0.12(-0.31%) |
Apr 27, 2017 | 39.10 | 39.49 | 38.90 | 39.04 | 627,016 | +0.13(+0.33%) |
Apr 26, 2017 | 38.90 | 39.37 | 38.61 | 38.91 | 765,660 | +0.11(+0.28%) |
Apr 25, 2017 | 38.45 | 39.00 | 38.37 | 38.80 | 774,439 | +0.55(+1.44%) |
Apr 24, 2017 | 37.95 | 38.32 | 37.79 | 38.25 | 896,630 | +0.63(+1.67%) |
Apr 21, 2017 | 37.83 | 37.91 | 37.59 | 37.62 | 321,326 | -0.13(-0.34%) |
Apr 20, 2017 | 37.72 | 37.80 | 37.42 | 37.75 | 342,586 | +0.13(+0.35%) |
Apr 19, 2017 | 37.06 | 37.69 | 37.06 | 37.62 | 395,130 | +0.65(+1.76%) |
Apr 18, 2017 | 36.56 | 37.09 | 36.56 | 36.97 | 354,404 | +0.09(+0.24%) |
Apr 17, 2017 | 36.10 | 36.89 | 36.02 | 36.88 | 464,579 | +0.79(+2.19%) |
Apr 13, 2017 | 36.29 | 36.29 | 36.03 | 36.09 | 307,134 | -0.20(-0.55%) |
Apr 12, 2017 | 36.69 | 36.93 | 36.28 | 36.29 | 383,334 | -0.49(-1.33%) |
Apr 11, 2017 | 36.66 | 36.84 | 36.19 | 36.78 | 606,818 | -0.16(-0.43%) |
Apr 10, 2017 | 37.28 | 37.59 | 36.81 | 36.94 | 560,691 | -0.38(-1.02%) |
Apr 07, 2017 | 37.18 | 37.41 | 36.79 | 37.32 | 539,205 | +0.17(+0.46%) |
Apr 06, 2017 | 37.12 | 37.41 | 36.87 | 37.15 | 430,699 | +0.07(+0.19%) |
Apr 05, 2017 | 37.19 | 37.56 | 36.96 | 37.08 | 687,636 | +0.04(+0.11%) |
Apr 04, 2017 | 37.33 | 37.90 | 36.87 | 37.04 | 578,763 | -0.54(-1.44%) |
Apr 03, 2017 | 37.78 | 37.97 | 37.39 | 37.58 | 652,102 | -0.32(-0.84%) |
Mar 31, 2017 | 37.13 | 38.00 | 36.96 | 37.90 | 867,669 | +0.78(+2.10%) |
Mar 30, 2017 | 37.11 | 37.21 | 36.86 | 37.12 | 492,430 | +0.04(+0.11%) |
Mar 29, 2017 | 36.56 | 37.15 | 36.34 | 37.08 | 490,742 | +0.78(+2.15%) |
Mar 28, 2017 | 36.44 | 36.72 | 36.17 | 36.30 | 620,490 | -0.16(-0.44%) |
Mar 27, 2017 | 36.13 | 36.82 | 35.74 | 36.46 | 563,054 | +0.07(+0.19%) |
Mar 24, 2017 | 36.78 | 36.87 | 36.22 | 36.39 | 643,262 | -0.26(-0.71%) |
Mar 23, 2017 | 36.62 | 37.03 | 36.45 | 36.65 | 520,557 | -0.03(-0.08%) |
Mar 22, 2017 | 36.48 | 36.69 | 36.21 | 36.68 | 444,113 | +0.15(+0.41%) |
Mar 21, 2017 | 37.40 | 37.84 | 36.33 | 36.53 | 1,062,460 | -0.62(-1.67%) |
Mar 20, 2017 | 37.17 | 37.29 | 36.87 | 37.15 | 607,029 | -0.03(-0.08%) |
Mar 17, 2017 | 37.57 | 37.57 | 37.05 | 37.18 | 869,061 | -0.29(-0.77%) |
Mar 16, 2017 | 37.72 | 38.00 | 37.46 | 37.47 | 492,037 | -0.12(-0.32%) |
Mar 15, 2017 | 37.63 | 37.78 | 37.00 | 37.59 | 1,194,561 | +0.05(+0.13%) |
Mar 14, 2017 | 37.53 | 37.79 | 37.42 | 37.54 | 801,998 | -0.16(-0.42%) |
Mar 13, 2017 | 36.60 | 37.73 | 36.60 | 37.70 | 793,994 | +1.12(+3.06%) |
Mar 10, 2017 | 36.70 | 36.90 | 36.41 | 36.58 | 302,179 | +0.03(+0.08%) |
Mar 09, 2017 | 36.50 | 36.74 | 36.25 | 36.55 | 427,903 | -0.06(-0.16%) |
Mar 08, 2017 | 36.35 | 36.67 | 36.35 | 36.61 | 375,410 | +0.34(+0.94%) |
Mar 07, 2017 | 36.31 | 36.54 | 36.19 | 36.27 | 728,680 | -0.33(-0.90%) |
Mar 06, 2017 | 35.96 | 36.76 | 35.96 | 36.60 | 956,262 | +0.31(+0.85%) |
Mar 03, 2017 | 35.91 | 36.31 | 35.72 | 36.29 | 876,696 | +0.24(+0.67%) |
Mar 02, 2017 | 36.40 | 36.40 | 35.96 | 36.05 | 903,124 | -0.51(-1.39%) |
Mar 01, 2017 | 37.05 | 37.22 | 36.54 | 36.56 | 777,986 | -0.29(-0.79%) |
Feb 28, 2017 | 37.14 | 37.61 | 36.81 | 36.85 | 799,290 | -0.33(-0.89%) |
Feb 27, 2017 | 36.84 | 37.43 | 36.69 | 37.18 | 605,051 | +0.22(+0.60%) |
Feb 24, 2017 | 36.47 | 37.00 | 36.28 | 36.96 | 494,744 | +0.42(+1.15%) |
Feb 23, 2017 | 36.85 | 36.92 | 36.45 | 36.54 | 878,718 | -0.22(-0.60%) |
Feb 22, 2017 | 36.60 | 37.29 | 36.39 | 36.76 | 982,449 | +0.03(+0.08%) |
Feb 21, 2017 | 36.56 | 36.82 | 36.19 | 36.73 | 974,122 | +0.04(+0.11%) |
Feb 17, 2017 | 36.69 | 36.69 | 36.69 | 0 | +0.81(+2.26%) | |
Feb 16, 2017 | 34.87 | 36.97 | 34.58 | 35.88 | 5,288,057 | -1.58(-4.22%) |
Feb 15, 2017 | 36.50 | 37.54 | 35.82 | 37.46 | 2,289,127 | +1.12(+3.08%) |
Feb 14, 2017 | 36.07 | 36.49 | 35.74 | 36.34 | 894,787 | +0.26(+0.72%) |
Feb 13, 2017 | 36.03 | 36.29 | 35.77 | 36.08 | 559,105 | +0.07(+0.19%) |
Feb 10, 2017 | 36.13 | 36.42 | 35.97 | 36.01 | 631,823 | -0.04(-0.11%) |
Feb 09, 2017 | 35.85 | 36.49 | 35.78 | 36.05 | 645,529 | +0.28(+0.78%) |
Feb 08, 2017 | 36.16 | 36.16 | 35.54 | 35.77 | 702,803 | -0.33(-0.91%) |
Feb 07, 2017 | 36.28 | 36.42 | 35.88 | 36.10 | 492,926 | -0.09(-0.25%) |
Feb 06, 2017 | 35.94 | 36.22 | 35.64 | 36.19 | 450,863 | +0.12(+0.33%) |
Feb 03, 2017 | 36.03 | 36.27 | 35.91 | 36.07 | 271,779 | +0.08(+0.22%) |
Feb 02, 2017 | 35.61 | 36.09 | 35.25 | 35.99 | 346,696 | +0.10(+0.28%) |