Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.33 | 41.58 | 40.33 | 41.19 | 2,210,445 | +0.96(+2.39%) |
Jan 30, 2018 | 40.63 | 40.66 | 40.22 | 40.23 | 1,607,814 | -0.61(-1.49%) |
Jan 29, 2018 | 41.13 | 41.18 | 40.31 | 40.84 | 1,703,574 | -0.05(-0.12%) |
Jan 26, 2018 | 40.90 | 40.95 | 40.40 | 40.89 | 868,533 | +0.20(+0.49%) |
Jan 25, 2018 | 40.83 | 40.96 | 40.38 | 40.69 | 1,135,441 | +0.18(+0.44%) |
Jan 24, 2018 | 41.17 | 41.28 | 40.49 | 40.51 | 870,920 | -0.44(-1.07%) |
Jan 23, 2018 | 40.54 | 41.01 | 40.26 | 40.95 | 1,385,383 | +0.41(+1.01%) |
Jan 22, 2018 | 40.30 | 40.71 | 40.21 | 40.54 | 1,174,580 | +0.17(+0.42%) |
Jan 19, 2018 | 39.80 | 40.45 | 39.50 | 40.37 | 1,936,408 | +0.75(+1.89%) |
Jan 18, 2018 | 39.14 | 39.66 | 39.09 | 39.62 | 3,394,653 | +0.53(+1.36%) |
Jan 17, 2018 | 38.45 | 39.62 | 38.29 | 39.09 | 2,161,687 | +1.18(+3.11%) |
Jan 16, 2018 | 38.33 | 38.60 | 37.80 | 37.91 | 1,359,606 | -0.64(-1.66%) |
Jan 12, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.14(-0.36%) | |
Jan 11, 2018 | 38.91 | 38.95 | 38.51 | 38.69 | 863,837 | -0.03(-0.08%) |
Jan 10, 2018 | 38.80 | 38.72 | 1,698,831 | +0.46(+1.20%) | ||
Jan 09, 2018 | 37.96 | 38.74 | 37.96 | 38.26 | 1,244,891 | +0.27(+0.71%) |
Jan 08, 2018 | 37.77 | 38.68 | 37.77 | 37.99 | 1,644,306 | +0.19(+0.50%) |
Jan 05, 2018 | 38.05 | 38.39 | 37.68 | 37.80 | 1,696,520 | -0.45(-1.18%) |
Jan 04, 2018 | 38.73 | 39.05 | 37.77 | 38.25 | 2,518,048 | -0.48(-1.24%) |
Jan 03, 2018 | 38.51 | 39.71 | 38.35 | 38.73 | 1,944,565 | +0.28(+0.73%) |
Jan 02, 2018 | 38.00 | 38.55 | 37.97 | 38.45 | 1,426,321 | +0.61(+1.61%) |
Dec 29, 2017 | 37.84 | 37.84 | 37.84 | 0 | -0.68(-1.77%) | |
Dec 28, 2017 | 38.16 | 38.61 | 38.16 | 38.52 | 555,911 | +0.08(+0.21%) |
Dec 27, 2017 | 38.62 | 38.87 | 38.33 | 38.44 | 826,806 | -0.22(-0.57%) |
Dec 26, 2017 | 38.25 | 38.92 | 38.03 | 38.66 | 1,084,776 | +0.34(+0.89%) |
Dec 22, 2017 | 37.78 | 38.34 | 37.02 | 38.32 | 1,807,284 | +0.10(+0.26%) |
Dec 21, 2017 | 37.52 | 38.33 | 37.43 | 38.22 | 3,043,928 | +0.64(+1.70%) |
Dec 20, 2017 | 37.55 | 37.86 | 37.27 | 37.58 | 1,266,959 | -0.03(-0.08%) |
Dec 19, 2017 | 38.00 | 38.03 | 37.47 | 37.61 | 1,639,732 | -0.36(-0.95%) |
Dec 18, 2017 | 37.94 | 38.31 | 37.60 | 37.97 | 2,342,020 | -0.16(-0.42%) |
Dec 15, 2017 | 37.59 | 38.41 | 37.55 | 38.13 | 2,895,212 | +1.21(+3.28%) |
Dec 14, 2017 | 36.95 | 37.66 | 36.82 | 36.92 | 1,813,066 | +0.22(+0.60%) |
Dec 13, 2017 | 36.37 | 36.80 | 36.13 | 36.70 | 1,049,915 | +0.39(+1.07%) |
Dec 12, 2017 | 36.34 | 36.54 | 36.04 | 36.31 | 1,314,504 | -0.13(-0.36%) |
Dec 11, 2017 | 36.01 | 36.51 | 35.86 | 36.44 | 1,615,988 | +0.80(+2.24%) |
Dec 08, 2017 | 35.61 | 35.99 | 35.57 | 35.64 | 1,658,472 | +0.27(+0.76%) |
Dec 07, 2017 | 35.13 | 35.46 | 34.76 | 35.37 | 1,234,884 | +0.48(+1.38%) |
Dec 06, 2017 | 34.73 | 35.02 | 34.28 | 34.89 | 1,473,873 | +0.50(+1.45%) |
Dec 05, 2017 | 35.13 | 35.50 | 34.37 | 34.39 | 2,101,483 | -0.79(-2.25%) |
Dec 04, 2017 | 35.64 | 36.43 | 35.12 | 35.18 | 4,130,890 | -0.27(-0.76%) |
Dec 01, 2017 | 35.27 | 35.66 | 34.62 | 35.45 | 2,442,201 | +0.35(+1.00%) |
Nov 30, 2017 | 34.84 | 35.80 | 34.62 | 35.10 | 2,280,996 | +0.54(+1.56%) |
Nov 29, 2017 | 34.65 | 35.32 | 34.17 | 34.56 | 5,716,911 | -0.05(-0.14%) |
Nov 28, 2017 | 34.64 | 34.86 | 34.26 | 34.61 | 2,635,273 | -0.08(-0.23%) |
Nov 27, 2017 | 33.65 | 34.95 | 33.65 | 34.69 | 3,332,725 | +1.15(+3.43%) |
Nov 24, 2017 | 33.78 | 33.97 | 33.50 | 33.54 | 379,988 | -0.13(-0.39%) |
Nov 22, 2017 | 33.20 | 33.83 | 33.20 | 33.67 | 1,145,861 | +0.49(+1.48%) |
Nov 21, 2017 | 33.18 | 33.61 | 33.00 | 33.18 | 1,943,851 | -0.53(-1.57%) |
Nov 20, 2017 | 33.65 | 33.92 | 33.22 | 33.71 | 2,250,465 | +0.09(+0.27%) |
Nov 17, 2017 | 33.15 | 33.76 | 32.97 | 33.62 | 2,385,726 | +0.82(+2.50%) |
Nov 16, 2017 | 32.43 | 33.03 | 32.43 | 32.80 | 1,256,009 | +0.36(+1.11%) |
Nov 15, 2017 | 32.20 | 32.88 | 32.20 | 32.44 | 2,481,495 | +0.14(+0.43%) |
Nov 14, 2017 | 32.18 | 32.53 | 32.16 | 32.30 | 1,568,356 | -0.16(-0.49%) |
Nov 13, 2017 | 31.93 | 32.65 | 31.93 | 32.46 | 1,724,382 | +0.46(+1.44%) |
Nov 10, 2017 | 30.92 | 32.17 | 30.92 | 32.00 | 2,392,418 | +0.82(+2.63%) |
Nov 09, 2017 | 30.70 | 31.59 | 30.63 | 31.18 | 3,021,362 | +0.26(+0.84%) |
Nov 08, 2017 | 31.11 | 31.12 | 30.74 | 30.92 | 2,382,804 | -0.30(-0.96%) |
Nov 07, 2017 | 30.85 | 31.33 | 30.41 | 31.22 | 2,549,036 | +0.16(+0.52%) |
Nov 06, 2017 | 31.30 | 31.36 | 30.96 | 31.06 | 3,480,461 | -0.20(-0.64%) |
Nov 03, 2017 | 31.97 | 32.00 | 31.26 | 31.26 | 2,818,706 | -0.65(-2.04%) |
Nov 02, 2017 | 31.82 | 32.41 | 31.64 | 31.91 | 5,179,393 | -0.64(-1.97%) |
Nov 01, 2017 | 31.83 | 32.96 | 31.75 | 32.55 | 2,690,643 | +0.63(+1.97%) |
Oct 31, 2017 | 32.94 | 33.00 | 31.69 | 31.92 | 2,844,884 | -1.12(-3.39%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.66 | 33.04 | 5,490,228 | +0.10(+0.30%) |
Oct 27, 2017 | 32.54 | 33.00 | 32.53 | 32.94 | 3,726,862 | +0.18(+0.55%) |
Oct 26, 2017 | 33.28 | 33.53 | 32.67 | 32.76 | 3,205,002 | -0.74(-2.21%) |
Oct 25, 2017 | 33.42 | 33.85 | 33.21 | 33.50 | 3,722,596 | +0.03(+0.09%) |
Oct 24, 2017 | 33.90 | 34.30 | 33.29 | 33.47 | 4,948,282 | -0.50(-1.47%) |
Oct 23, 2017 | 33.56 | 34.87 | 33.56 | 33.97 | 10,971,807 | -0.02(-0.06%) |
Oct 20, 2017 | 31.05 | 34.33 | 30.07 | 33.99 | 35,080,764 | +9.96(+41.45%) |
Oct 19, 2017 | 25.20 | 25.29 | 24.00 | 24.03 | 6,903,042 | -1.06(-4.22%) |
Oct 18, 2017 | 24.88 | 25.14 | 24.70 | 25.09 | 3,072,791 | +0.30(+1.21%) |
Oct 17, 2017 | 24.28 | 24.87 | 24.28 | 24.79 | 2,259,136 | +0.61(+2.52%) |
Oct 16, 2017 | 24.14 | 24.46 | 23.90 | 24.18 | 2,682,438 | -0.17(-0.70%) |
Oct 13, 2017 | 24.49 | 24.54 | 24.23 | 24.35 | 1,965,107 | -0.04(-0.16%) |
Oct 12, 2017 | 24.74 | 24.94 | 24.32 | 24.39 | 1,700,798 | -0.45(-1.81%) |
Oct 11, 2017 | 25.40 | 25.41 | 24.74 | 24.84 | 2,231,755 | -0.62(-2.44%) |
Oct 10, 2017 | 25.22 | 25.59 | 25.18 | 25.46 | 1,538,271 | +0.37(+1.47%) |
Oct 09, 2017 | 25.64 | 25.64 | 24.98 | 25.09 | 1,327,578 | -0.42(-1.65%) |
Oct 06, 2017 | 24.80 | 25.54 | 24.67 | 25.51 | 2,784,595 | +0.60(+2.41%) |
Oct 05, 2017 | 24.87 | 24.91 | 24.37 | 24.91 | 3,100,057 | +0.13(+0.52%) |
Oct 04, 2017 | 24.84 | 25.14 | 24.71 | 24.78 | 2,189,959 | -0.04(-0.16%) |
Oct 03, 2017 | 24.60 | 25.00 | 24.58 | 24.82 | 2,181,792 | +0.24(+0.98%) |
Oct 02, 2017 | 25.10 | 25.15 | 24.49 | 24.58 | 3,599,587 | -0.51(-2.03%) |
Sep 29, 2017 | 24.81 | 25.29 | 24.73 | 25.09 | 1,766,102 | +0.33(+1.33%) |
Sep 28, 2017 | 24.98 | 25.16 | 24.50 | 24.76 | 2,331,123 | -0.23(-0.92%) |
Sep 27, 2017 | 24.28 | 25.08 | 24.28 | 24.99 | 1,899,058 | +0.69(+2.84%) |
Sep 26, 2017 | 24.70 | 24.74 | 24.02 | 24.30 | 3,392,503 | -0.28(-1.14%) |
Sep 25, 2017 | 24.82 | 25.16 | 24.40 | 24.58 | 4,212,366 | -0.24(-0.97%) |
Sep 22, 2017 | 25.41 | 25.45 | 24.54 | 24.82 | 3,962,525 | -0.74(-2.90%) |
Sep 21, 2017 | 25.94 | 26.13 | 25.51 | 25.56 | 965,139 | -0.23(-0.89%) |
Sep 20, 2017 | 25.77 | 26.00 | 25.62 | 25.79 | 1,467,779 | +0.03(+0.12%) |
Sep 19, 2017 | 26.12 | 26.29 | 25.40 | 25.76 | 2,075,073 | -0.31(-1.19%) |
Sep 18, 2017 | 26.45 | 26.74 | 26.06 | 26.07 | 1,393,183 | -0.32(-1.21%) |
Sep 15, 2017 | 26.02 | 26.70 | 25.95 | 26.39 | 2,308,020 | +0.34(+1.31%) |
Sep 14, 2017 | 26.14 | 26.40 | 25.66 | 26.05 | 3,124,378 | +0.31(+1.20%) |
Sep 13, 2017 | 26.14 | 26.20 | 25.60 | 25.74 | 2,577,092 | -0.35(-1.34%) |
Sep 12, 2017 | 26.27 | 26.43 | 26.08 | 26.09 | 1,087,486 | +0.01(+0.04%) |
Sep 11, 2017 | 25.88 | 26.30 | 25.86 | 26.08 | 1,761,106 | +0.13(+0.50%) |
Sep 08, 2017 | 25.64 | 26.28 | 25.64 | 25.95 | 1,493,343 | +0.27(+1.05%) |
Sep 07, 2017 | 26.55 | 26.55 | 25.45 | 25.68 | 2,414,241 | -0.86(-3.24%) |
Sep 06, 2017 | 26.15 | 26.71 | 26.07 | 26.54 | 1,448,504 | +0.50(+1.92%) |
Sep 05, 2017 | 26.73 | 26.85 | 25.77 | 26.04 | 1,917,990 | -0.71(-2.65%) |
Sep 01, 2017 | 26.58 | 26.77 | 26.51 | 26.75 | 1,187,451 | +0.32(+1.21%) |
Aug 31, 2017 | 26.14 | 26.49 | 26.13 | 26.43 | 1,241,706 | +0.31(+1.19%) |
Aug 30, 2017 | 26.75 | 26.76 | 25.80 | 26.12 | 3,875,653 | -0.70(-2.61%) |
Aug 29, 2017 | 26.89 | 26.98 | 26.68 | 26.82 | 1,230,428 | -0.45(-1.65%) |
Aug 28, 2017 | 27.56 | 27.63 | 27.03 | 27.27 | 1,358,077 | -0.28(-1.02%) |
Aug 25, 2017 | 27.25 | 27.78 | 27.07 | 27.55 | 1,509,797 | +0.38(+1.40%) |
Aug 24, 2017 | 27.24 | 27.44 | 26.84 | 27.17 | 1,195,705 | +0.26(+0.97%) |
Aug 23, 2017 | 26.69 | 27.07 | 26.63 | 26.91 | 1,184,055 | +0.18(+0.67%) |
Aug 22, 2017 | 26.89 | 27.31 | 26.54 | 26.73 | 2,085,709 | +0.30(+1.14%) |
Aug 21, 2017 | 26.95 | 26.95 | 26.32 | 26.43 | 1,958,266 | -0.52(-1.93%) |
Aug 18, 2017 | 27.14 | 27.37 | 26.47 | 26.95 | 2,883,019 | -0.45(-1.64%) |
Aug 17, 2017 | 27.80 | 27.96 | 27.37 | 27.40 | 1,381,257 | -0.52(-1.86%) |
Aug 16, 2017 | 28.24 | 28.33 | 27.92 | 27.92 | 911,224 | -0.12(-0.43%) |
Aug 15, 2017 | 28.61 | 28.61 | 27.82 | 28.04 | 1,559,027 | -0.68(-2.37%) |
Aug 14, 2017 | 29.40 | 29.47 | 28.65 | 28.72 | 1,716,405 | -0.61(-2.08%) |
Aug 11, 2017 | 28.53 | 29.37 | 28.45 | 29.33 | 2,117,808 | +0.72(+2.52%) |
Aug 10, 2017 | 28.58 | 28.88 | 28.33 | 28.61 | 1,359,367 | -0.15(-0.52%) |
Aug 09, 2017 | 28.36 | 28.87 | 27.92 | 28.76 | 1,946,570 | +0.07(+0.24%) |
Aug 08, 2017 | 28.04 | 28.86 | 27.91 | 28.69 | 2,050,875 | +0.89(+3.20%) |
Aug 07, 2017 | 28.10 | 28.19 | 27.70 | 27.80 | 1,335,039 | -0.14(-0.50%) |
Aug 04, 2017 | 27.77 | 27.96 | 27.59 | 27.94 | 1,011,897 | +0.18(+0.65%) |
Aug 03, 2017 | 27.52 | 28.19 | 27.52 | 27.76 | 1,219,510 | +0.24(+0.87%) |
Aug 02, 2017 | 27.79 | 28.00 | 27.45 | 27.52 | 2,493,070 | -0.41(-1.47%) |
Aug 01, 2017 | 28.12 | 28.40 | 27.80 | 27.93 | 1,401,640 | -0.16(-0.57%) |
Jul 31, 2017 | 28.49 | 28.61 | 27.89 | 28.09 | 2,071,791 | -0.42(-1.47%) |
Jul 28, 2017 | 27.64 | 28.57 | 27.64 | 28.51 | 1,704,714 | +0.34(+1.21%) |
Jul 27, 2017 | 28.62 | 28.73 | 27.96 | 28.17 | 2,196,258 | -0.50(-1.74%) |
Jul 26, 2017 | 29.29 | 29.38 | 28.65 | 28.67 | 1,777,728 | -0.72(-2.45%) |
Jul 25, 2017 | 28.14 | 29.54 | 28.13 | 29.39 | 3,273,144 | +1.27(+4.52%) |
Jul 24, 2017 | 28.10 | 28.60 | 28.00 | 28.12 | 3,092,083 | -0.38(-1.33%) |
Jul 21, 2017 | 28.33 | 29.04 | 26.56 | 28.50 | 9,643,326 | +0.19(+0.67%) |
Jul 20, 2017 | 28.71 | 28.79 | 28.24 | 28.31 | 4,748,291 | -0.26(-0.91%) |
Jul 19, 2017 | 28.89 | 28.98 | 28.23 | 28.57 | 2,838,505 | -0.17(-0.59%) |
Jul 18, 2017 | 29.08 | 29.18 | 28.56 | 28.74 | 2,203,882 | +0.07(+0.24%) |
Jul 17, 2017 | 28.56 | 28.99 | 28.56 | 28.67 | 1,540,221 | -0.09(-0.31%) |
Jul 14, 2017 | 28.50 | 29.00 | 28.38 | 28.76 | 2,330,178 | +0.38(+1.34%) |
Jul 13, 2017 | 28.44 | 28.58 | 28.23 | 28.38 | 1,685,560 | +0.07(+0.25%) |
Jul 12, 2017 | 27.56 | 28.52 | 27.56 | 28.31 | 2,147,980 | +0.30(+1.07%) |
Jul 11, 2017 | 28.80 | 28.80 | 27.65 | 28.01 | 3,894,190 | -0.95(-3.28%) |
Jul 10, 2017 | 28.99 | 29.19 | 28.76 | 28.96 | 2,427,162 | -0.26(-0.89%) |
Jul 07, 2017 | 28.50 | 29.35 | 28.43 | 29.22 | 1,925,499 | +0.65(+2.28%) |
Jul 06, 2017 | 28.82 | 29.12 | 28.50 | 28.57 | 1,799,036 | -0.48(-1.65%) |
Jul 05, 2017 | 29.63 | 29.63 | 28.96 | 29.05 | 2,162,416 | -0.68(-2.29%) |
Jul 03, 2017 | 29.68 | 29.90 | 29.52 | 29.73 | 1,241,548 | +0.23(+0.78%) |
Jun 30, 2017 | 29.46 | 29.75 | 29.23 | 29.50 | 1,651,408 | +0.30(+1.03%) |
Jun 29, 2017 | 29.10 | 29.44 | 28.88 | 29.20 | 1,630,658 | +0.15(+0.52%) |
Jun 28, 2017 | 29.00 | 29.35 | 28.91 | 29.05 | 3,224,071 | +0.15(+0.52%) |
Jun 27, 2017 | 28.75 | 29.26 | 28.75 | 28.90 | 1,686,280 | +0.24(+0.84%) |
Jun 26, 2017 | 28.92 | 29.19 | 28.59 | 28.66 | 3,671,973 | -0.19(-0.66%) |
Jun 23, 2017 | 27.78 | 28.85 | 27.52 | 28.85 | 5,299,508 | +0.95(+3.41%) |
Jun 22, 2017 | 26.78 | 28.20 | 26.69 | 27.90 | 3,792,176 | +1.03(+3.83%) |
Jun 21, 2017 | 26.24 | 26.88 | 26.19 | 26.87 | 1,644,742 | +0.52(+1.97%) |
Jun 20, 2017 | 27.27 | 27.36 | 26.23 | 26.35 | 2,862,853 | -1.09(-3.97%) |
Jun 19, 2017 | 27.53 | 27.70 | 27.15 | 27.44 | 2,568,557 | -0.02(-0.07%) |
Jun 16, 2017 | 27.87 | 27.87 | 27.29 | 27.46 | 3,148,779 | -0.43(-1.54%) |
Jun 15, 2017 | 27.65 | 28.18 | 27.51 | 27.89 | 2,966,802 | -0.03(-0.11%) |
Jun 14, 2017 | 27.95 | 27.95 | 27.66 | 27.92 | 2,263,477 | +0.16(+0.58%) |
Jun 13, 2017 | 27.43 | 27.95 | 27.22 | 27.76 | 2,654,098 | +0.47(+1.72%) |
Jun 12, 2017 | 27.12 | 27.77 | 27.07 | 27.29 | 2,806,540 | -0.03(-0.11%) |
Jun 09, 2017 | 26.84 | 27.57 | 26.76 | 27.32 | 3,095,669 | +0.62(+2.32%) |
Jun 08, 2017 | 26.49 | 26.85 | 26.21 | 26.70 | 2,674,216 | +0.30(+1.14%) |
Jun 07, 2017 | 26.96 | 27.10 | 26.39 | 26.40 | 3,157,550 | -0.35(-1.31%) |
Jun 06, 2017 | 26.95 | 27.24 | 26.54 | 26.75 | 3,630,493 | -0.48(-1.76%) |
Jun 05, 2017 | 26.85 | 27.39 | 26.59 | 27.23 | 4,688,306 | +0.82(+3.10%) |
Jun 02, 2017 | 26.31 | 26.44 | 25.88 | 26.41 | 3,758,194 | +0.19(+0.72%) |
Jun 01, 2017 | 25.84 | 26.25 | 25.63 | 26.22 | 5,132,257 | +0.70(+2.74%) |
May 31, 2017 | 24.98 | 26.05 | 24.98 | 25.52 | 5,657,507 | +0.65(+2.61%) |
May 30, 2017 | 24.97 | 25.09 | 24.70 | 24.87 | 2,672,876 | -0.01(-0.04%) |
May 26, 2017 | 24.25 | 24.91 | 24.15 | 24.88 | 2,781,328 | +0.73(+3.02%) |
May 25, 2017 | 24.30 | 24.65 | 24.01 | 24.15 | 3,408,263 | +0.04(+0.17%) |
May 24, 2017 | 23.58 | 24.19 | 23.21 | 24.11 | 3,167,976 | +0.46(+1.95%) |
May 23, 2017 | 23.45 | 23.77 | 22.99 | 23.65 | 3,232,709 | +0.49(+2.12%) |
May 22, 2017 | 23.48 | 23.74 | 23.02 | 23.16 | 2,441,155 | -0.29(-1.24%) |
May 19, 2017 | 23.01 | 23.59 | 22.85 | 23.45 | 2,227,773 | +0.46(+2.00%) |
May 18, 2017 | 23.36 | 23.61 | 22.64 | 22.99 | 3,456,633 | -0.36(-1.54%) |
May 17, 2017 | 24.16 | 24.17 | 23.31 | 23.35 | 3,249,005 | -0.81(-3.35%) |
May 16, 2017 | 24.27 | 24.51 | 24.08 | 24.16 | 4,164,091 | -0.22(-0.90%) |
May 15, 2017 | 23.85 | 24.66 | 23.77 | 24.38 | 3,544,087 | +0.53(+2.22%) |
May 12, 2017 | 24.00 | 24.29 | 23.48 | 23.85 | 4,525,481 | -0.28(-1.16%) |
May 11, 2017 | 24.85 | 24.86 | 23.80 | 24.13 | 3,367,217 | -0.85(-3.40%) |
May 10, 2017 | 24.20 | 25.12 | 24.20 | 24.98 | 2,770,565 | +0.68(+2.80%) |
May 09, 2017 | 24.36 | 24.73 | 24.23 | 24.30 | 2,480,596 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.79 | 24.16 | 24.31 | 2,470,065 | -0.26(-1.06%) |
May 05, 2017 | 24.26 | 24.58 | 24.06 | 24.57 | 1,972,042 | +0.33(+1.36%) |
May 04, 2017 | 24.60 | 24.74 | 23.95 | 24.24 | 2,955,835 | -0.21(-0.86%) |
May 03, 2017 | 25.00 | 25.01 | 24.24 | 24.45 | 3,772,708 | -0.69(-2.74%) |
May 02, 2017 | 25.57 | 25.72 | 24.94 | 25.14 | 2,324,227 | -0.33(-1.30%) |
May 01, 2017 | 25.43 | 25.76 | 25.00 | 25.47 | 2,359,089 | +0.22(+0.87%) |
Apr 28, 2017 | 25.14 | 25.35 | 24.73 | 25.25 | 3,145,940 | +0.00(+0.00%) |
Apr 27, 2017 | 25.57 | 25.60 | 24.96 | 25.25 | 2,619,364 | -0.24(-0.94%) |
Apr 26, 2017 | 25.83 | 26.09 | 25.48 | 25.49 | 2,850,372 | -0.31(-1.20%) |
Apr 25, 2017 | 26.11 | 26.23 | 25.75 | 25.80 | 2,894,159 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.29 | 25.64 | 26.06 | 4,627,879 | +0.58(+2.28%) |
Apr 21, 2017 | 26.42 | 26.51 | 25.16 | 25.48 | 9,863,945 | -0.67(-2.56%) |
Apr 20, 2017 | 25.99 | 26.43 | 25.71 | 26.15 | 6,736,904 | +0.24(+0.93%) |
Apr 19, 2017 | 25.10 | 26.08 | 24.96 | 25.91 | 3,836,046 | +1.02(+4.10%) |
Apr 18, 2017 | 25.55 | 24.75 | 24.89 | 3,688,698 | -0.66(-2.58%) | |
Apr 17, 2017 | 25.01 | 25.89 | 25.01 | 25.55 | 5,488,736 | +0.58(+2.32%) |
Apr 13, 2017 | 25.20 | 25.41 | 24.88 | 24.97 | 1,678,938 | -0.19(-0.76%) |
Apr 12, 2017 | 25.35 | 25.47 | 25.04 | 25.16 | 1,976,248 | -0.02(-0.08%) |
Apr 11, 2017 | 25.40 | 25.52 | 25.08 | 25.18 | 1,895,677 | -0.21(-0.83%) |
Apr 10, 2017 | 25.21 | 25.78 | 24.96 | 25.39 | 3,764,655 | +0.54(+2.17%) |
Apr 07, 2017 | 25.43 | 25.47 | 24.64 | 24.85 | 5,550,923 | -0.72(-2.82%) |
Apr 06, 2017 | 26.22 | 26.40 | 25.51 | 25.57 | 3,300,703 | -0.52(-1.99%) |
Apr 05, 2017 | 26.28 | 26.61 | 25.97 | 26.09 | 2,512,782 | -0.12(-0.46%) |
Apr 04, 2017 | 26.70 | 26.77 | 26.02 | 26.21 | 3,157,404 | -0.59(-2.20%) |
Apr 03, 2017 | 27.60 | 27.60 | 26.72 | 26.80 | 2,680,211 | -0.65(-2.37%) |
Mar 31, 2017 | 27.80 | 27.94 | 27.27 | 27.45 | 3,027,938 | -0.31(-1.12%) |
Mar 30, 2017 | 28.23 | 28.51 | 27.53 | 27.76 | 2,602,606 | -0.78(-2.73%) |
Mar 29, 2017 | 28.03 | 29.28 | 27.67 | 28.54 | 6,743,393 | -1.42(-4.74%) |
Mar 28, 2017 | 28.99 | 30.00 | 28.99 | 29.96 | 2,356,165 | +1.08(+3.74%) |
Mar 27, 2017 | 28.51 | 29.24 | 28.43 | 28.88 | 1,959,578 | +0.01(+0.03%) |
Mar 24, 2017 | 28.50 | 28.95 | 27.87 | 28.87 | 3,537,425 | +1.43(+5.21%) |
Mar 23, 2017 | 27.65 | 27.85 | 27.32 | 27.44 | 1,323,144 | -0.09(-0.33%) |
Mar 22, 2017 | 26.34 | 27.58 | 26.12 | 27.53 | 1,706,187 | +0.66(+2.46%) |
Mar 21, 2017 | 27.48 | 27.49 | 26.41 | 26.87 | 1,456,466 | -0.51(-1.86%) |
Mar 20, 2017 | 27.83 | 27.86 | 27.17 | 27.38 | 1,354,636 | -0.54(-1.93%) |
Mar 17, 2017 | 27.64 | 28.29 | 27.64 | 27.92 | 3,450,549 | +0.27(+0.98%) |
Mar 16, 2017 | 27.44 | 28.03 | 27.28 | 27.65 | 3,556,001 | +0.24(+0.88%) |
Mar 15, 2017 | 26.38 | 27.63 | 26.23 | 27.41 | 2,524,635 | +1.25(+4.78%) |
Mar 14, 2017 | 26.34 | 26.78 | 26.16 | 26.16 | 1,346,188 | -0.30(-1.13%) |
Mar 13, 2017 | 26.20 | 26.54 | 26.14 | 26.46 | 1,745,544 | +0.22(+0.84%) |
Mar 10, 2017 | 25.61 | 26.28 | 25.56 | 26.24 | 1,364,691 | +0.51(+1.98%) |
Mar 09, 2017 | 25.94 | 26.16 | 25.66 | 25.73 | 1,238,811 | -0.21(-0.81%) |
Mar 08, 2017 | 25.27 | 26.11 | 25.27 | 25.94 | 1,543,826 | +0.68(+2.69%) |
Mar 07, 2017 | 25.31 | 25.47 | 25.16 | 25.26 | 1,222,117 | -0.20(-0.79%) |
Mar 06, 2017 | 25.41 | 25.55 | 25.19 | 25.46 | 1,202,799 | -0.13(-0.51%) |
Mar 03, 2017 | 25.98 | 26.34 | 25.48 | 25.59 | 2,259,968 | -0.27(-1.04%) |
Mar 02, 2017 | 25.73 | 26.25 | 25.68 | 25.86 | 2,132,850 | +0.12(+0.47%) |
Mar 01, 2017 | 26.00 | 26.25 | 25.48 | 25.74 | 1,926,031 | +0.07(+0.27%) |
Feb 28, 2017 | 26.31 | 26.36 | 25.62 | 25.67 | 1,639,226 | -0.81(-3.06%) |
Feb 27, 2017 | 26.39 | 26.61 | 26.15 | 26.48 | 1,901,161 | -0.02(-0.08%) |
Feb 24, 2017 | 26.16 | 26.77 | 25.85 | 26.50 | 2,303,695 | +0.28(+1.07%) |
Feb 23, 2017 | 26.56 | 26.80 | 26.20 | 26.22 | 1,784,048 | -0.28(-1.06%) |
Feb 22, 2017 | 26.36 | 26.61 | 26.30 | 26.50 | 1,257,840 | +0.04(+0.15%) |
Feb 21, 2017 | 26.42 | 26.76 | 26.30 | 26.46 | 2,087,820 | +0.18(+0.68%) |
Feb 17, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.71(+2.78%) | |
Feb 16, 2017 | 26.39 | 26.53 | 25.52 | 25.57 | 2,727,539 | -0.82(-3.11%) |
Feb 15, 2017 | 26.36 | 26.85 | 26.33 | 26.39 | 1,866,225 | -0.25(-0.94%) |
Feb 14, 2017 | 26.78 | 26.87 | 26.50 | 26.64 | 3,076,565 | -0.35(-1.30%) |
Feb 13, 2017 | 27.80 | 27.80 | 26.90 | 26.99 | 4,597,705 | -0.79(-2.84%) |
Feb 10, 2017 | 26.30 | 28.50 | 26.26 | 27.78 | 13,166,334 | +4.50(+19.33%) |
Feb 09, 2017 | 22.54 | 23.53 | 22.53 | 23.28 | 4,485,755 | +0.74(+3.28%) |
Feb 08, 2017 | 22.70 | 22.77 | 22.30 | 22.54 | 4,168,568 | -0.05(-0.22%) |
Feb 07, 2017 | 23.23 | 23.23 | 22.57 | 22.59 | 2,777,725 | -0.67(-2.88%) |
Feb 06, 2017 | 23.50 | 23.58 | 23.14 | 23.26 | 1,947,035 | -0.25(-1.06%) |
Feb 03, 2017 | 23.52 | 23.93 | 23.10 | 23.51 | 2,184,602 | -0.15(-0.63%) |
Feb 02, 2017 | 24.06 | 24.37 | 23.62 | 23.66 | 2,277,354 | -0.63(-2.59%) |