Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.85 | 45.36 | 43.61 | 43.83 | 1,341,391 | -0.58(-1.30%) |
Jan 30, 2018 | 44.17 | 44.48 | 43.54 | 44.41 | 835,355 | -0.34(-0.75%) |
Jan 29, 2018 | 45.95 | 46.45 | 44.66 | 44.74 | 1,011,654 | -1.24(-2.70%) |
Jan 26, 2018 | 44.97 | 46.02 | 44.40 | 45.98 | 1,074,782 | +1.03(+2.30%) |
Jan 25, 2018 | 46.22 | 46.77 | 43.89 | 44.95 | 2,135,041 | -0.82(-1.79%) |
Jan 24, 2018 | 46.36 | 46.50 | 45.29 | 45.77 | 787,409 | -0.22(-0.49%) |
Jan 23, 2018 | 45.92 | 46.17 | 45.22 | 45.99 | 771,367 | +0.03(+0.06%) |
Jan 22, 2018 | 46.34 | 46.42 | 45.29 | 45.96 | 1,016,311 | -0.45(-0.96%) |
Jan 19, 2018 | 45.90 | 46.50 | 45.69 | 46.41 | 766,229 | +0.87(+1.90%) |
Jan 18, 2018 | 45.94 | 46.51 | 45.39 | 45.55 | 878,913 | -0.18(-0.39%) |
Jan 17, 2018 | 45.54 | 45.95 | 44.81 | 45.72 | 784,403 | +0.43(+0.95%) |
Jan 16, 2018 | 45.77 | 46.51 | 44.87 | 45.29 | 1,121,287 | -0.20(-0.43%) |
Jan 12, 2018 | 45.49 | 45.49 | 45.49 | 0 | +0.54(+1.20%) | |
Jan 11, 2018 | 44.89 | 45.03 | 44.50 | 44.95 | 849,317 | +0.60(+1.35%) |
Jan 10, 2018 | 44.16 | 44.64 | 43.62 | 44.35 | 1,491,466 | +0.15(+0.34%) |
Jan 09, 2018 | 44.27 | 44.59 | 43.56 | 44.20 | 1,180,435 | +0.12(+0.27%) |
Jan 08, 2018 | 43.81 | 44.30 | 43.56 | 44.08 | 1,111,627 | +0.32(+0.72%) |
Jan 05, 2018 | 44.50 | 44.65 | 43.57 | 43.76 | 821,906 | -0.57(-1.28%) |
Jan 04, 2018 | 45.33 | 45.58 | 44.19 | 44.33 | 1,057,687 | -0.81(-1.80%) |
Jan 03, 2018 | 45.35 | 45.60 | 44.86 | 45.14 | 552,385 | -0.15(-0.33%) |
Jan 02, 2018 | 45.14 | 45.51 | 44.80 | 45.29 | 668,606 | +0.34(+0.77%) |
Dec 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.25(-0.56%) | |
Dec 28, 2017 | 45.58 | 45.58 | 44.88 | 45.20 | 675,586 | -0.09(-0.21%) |
Dec 27, 2017 | 45.21 | 45.55 | 44.91 | 45.29 | 364,397 | +0.20(+0.43%) |
Dec 26, 2017 | 45.32 | 45.32 | 44.76 | 45.10 | 439,696 | -0.12(-0.27%) |
Dec 22, 2017 | 44.91 | 45.28 | 44.26 | 45.22 | 569,720 | +0.44(+0.98%) |
Dec 21, 2017 | 44.46 | 44.99 | 44.09 | 44.78 | 583,179 | +0.48(+1.07%) |
Dec 20, 2017 | 44.31 | 44.81 | 43.76 | 44.31 | 1,077,975 | +0.44(+1.00%) |
Dec 19, 2017 | 43.98 | 44.21 | 43.50 | 43.87 | 664,199 | -0.17(-0.38%) |
Dec 18, 2017 | 43.31 | 44.43 | 43.17 | 44.04 | 1,456,899 | +1.22(+2.85%) |
Dec 15, 2017 | 43.22 | 43.79 | 42.73 | 42.81 | 2,375,186 | -0.28(-0.65%) |
Dec 14, 2017 | 44.72 | 44.72 | 42.88 | 43.09 | 1,906,965 | -1.69(-3.77%) |
Dec 13, 2017 | 43.15 | 44.97 | 43.00 | 44.78 | 1,410,709 | +1.41(+3.25%) |
Dec 12, 2017 | 43.81 | 43.81 | 43.14 | 43.37 | 904,521 | -0.30(-0.68%) |
Dec 11, 2017 | 43.24 | 43.74 | 42.73 | 43.67 | 1,950,623 | +0.49(+1.14%) |
Dec 08, 2017 | 43.26 | 43.46 | 42.94 | 43.18 | 806,714 | +0.38(+0.89%) |
Dec 07, 2017 | 42.16 | 42.91 | 42.09 | 42.80 | 1,004,666 | +0.55(+1.30%) |
Dec 06, 2017 | 42.74 | 43.16 | 42.04 | 42.25 | 900,116 | -0.63(-1.48%) |
Dec 05, 2017 | 43.39 | 43.75 | 42.80 | 42.88 | 1,139,755 | -0.31(-0.71%) |
Dec 04, 2017 | 43.42 | 44.56 | 43.18 | 43.19 | 2,518,988 | +0.48(+1.14%) |
Dec 01, 2017 | 43.56 | 43.56 | 41.21 | 42.70 | 1,437,943 | -0.89(-2.03%) |
Nov 30, 2017 | 43.15 | 44.69 | 43.15 | 43.59 | 2,097,771 | +0.06(+0.13%) |
Nov 29, 2017 | 42.25 | 43.73 | 42.19 | 43.53 | 1,613,765 | +1.23(+2.91%) |
Nov 28, 2017 | 42.33 | 42.45 | 41.04 | 42.30 | 1,646,386 | +0.07(+0.15%) |
Nov 27, 2017 | 42.41 | 42.90 | 42.15 | 42.24 | 992,133 | -0.24(-0.57%) |
Nov 24, 2017 | 42.41 | 42.82 | 42.18 | 42.48 | 496,743 | +0.26(+0.62%) |
Nov 22, 2017 | 42.42 | 42.67 | 41.99 | 42.22 | 774,143 | +0.15(+0.35%) |
Nov 21, 2017 | 42.99 | 43.24 | 42.03 | 42.07 | 1,018,655 | -0.48(-1.12%) |
Nov 20, 2017 | 41.84 | 43.30 | 41.84 | 42.54 | 1,590,699 | +0.76(+1.83%) |
Nov 17, 2017 | 40.80 | 42.18 | 40.80 | 41.78 | 1,204,959 | +0.75(+1.82%) |
Nov 16, 2017 | 40.12 | 41.19 | 40.12 | 41.03 | 1,415,739 | +1.37(+3.45%) |
Nov 15, 2017 | 39.74 | 39.80 | 38.85 | 39.66 | 2,152,273 | -0.27(-0.68%) |
Nov 14, 2017 | 41.30 | 41.88 | 39.85 | 39.93 | 1,810,900 | -1.66(-3.99%) |
Nov 13, 2017 | 41.29 | 42.08 | 41.13 | 41.59 | 1,713,635 | +0.07(+0.16%) |
Nov 10, 2017 | 41.28 | 41.93 | 41.04 | 41.53 | 1,503,203 | +0.25(+0.61%) |
Nov 09, 2017 | 41.56 | 42.01 | 41.03 | 41.28 | 1,320,019 | -0.74(-1.75%) |
Nov 08, 2017 | 43.28 | 43.48 | 41.73 | 42.01 | 1,224,985 | -1.52(-3.49%) |
Nov 07, 2017 | 43.57 | 43.83 | 43.19 | 43.53 | 968,033 | +0.16(+0.36%) |
Nov 06, 2017 | 42.90 | 43.52 | 42.44 | 43.37 | 1,133,954 | +0.42(+0.97%) |
Nov 03, 2017 | 42.42 | 43.00 | 42.42 | 42.95 | 1,611,834 | +0.77(+1.83%) |
Nov 02, 2017 | 41.88 | 42.81 | 41.87 | 42.18 | 2,085,435 | +0.45(+1.07%) |
Nov 01, 2017 | 42.82 | 43.03 | 40.35 | 41.74 | 2,891,029 | -2.10(-4.80%) |
Oct 31, 2017 | 44.14 | 45.47 | 43.59 | 43.84 | 1,969,756 | +0.43(+0.99%) |
Oct 30, 2017 | 43.43 | 43.64 | 43.03 | 43.41 | 795,319 | -0.35(-0.81%) |
Oct 27, 2017 | 43.46 | 43.94 | 43.28 | 43.76 | 652,017 | +0.25(+0.58%) |
Oct 26, 2017 | 43.25 | 43.78 | 42.92 | 43.51 | 911,460 | +0.43(+0.99%) |
Oct 25, 2017 | 43.38 | 43.42 | 42.73 | 43.09 | 1,151,820 | -0.55(-1.26%) |
Oct 24, 2017 | 43.53 | 44.00 | 43.34 | 43.63 | 988,653 | +0.80(+1.87%) |
Oct 23, 2017 | 42.70 | 43.16 | 42.42 | 42.83 | 822,205 | +0.18(+0.41%) |
Oct 20, 2017 | 42.93 | 43.00 | 42.38 | 42.66 | 630,378 | +0.08(+0.20%) |
Oct 19, 2017 | 42.69 | 42.69 | 41.82 | 42.57 | 932,725 | -0.34(-0.78%) |
Oct 18, 2017 | 43.09 | 43.26 | 42.75 | 42.91 | 554,281 | +0.07(+0.17%) |
Oct 17, 2017 | 43.19 | 43.21 | 42.76 | 42.83 | 629,851 | -0.34(-0.80%) |
Oct 16, 2017 | 43.01 | 43.55 | 42.88 | 43.18 | 2,138,888 | +0.63(+1.49%) |
Oct 13, 2017 | 42.93 | 43.08 | 42.33 | 42.55 | 961,558 | -0.11(-0.26%) |
Oct 12, 2017 | 42.41 | 42.95 | 42.41 | 42.66 | 916,411 | +0.02(+0.04%) |
Oct 11, 2017 | 42.74 | 43.44 | 42.65 | 42.64 | 1,077,166 | +0.29(+0.68%) |
Oct 10, 2017 | 42.54 | 42.74 | 42.20 | 42.35 | 1,205,708 | +0.34(+0.80%) |
Oct 09, 2017 | 42.64 | 42.64 | 41.76 | 42.02 | 977,437 | -0.51(-1.20%) |
Oct 06, 2017 | 42.06 | 42.63 | 41.84 | 42.53 | 1,808,298 | +0.25(+0.59%) |
Oct 05, 2017 | 41.87 | 42.42 | 41.77 | 42.28 | 806,304 | +0.48(+1.16%) |
Oct 04, 2017 | 41.96 | 42.36 | 41.74 | 41.79 | 671,158 | -0.18(-0.42%) |
Oct 03, 2017 | 42.11 | 42.29 | 41.69 | 41.97 | 880,015 | -0.14(-0.33%) |
Oct 02, 2017 | 41.89 | 42.29 | 41.64 | 42.11 | 861,428 | +0.21(+0.51%) |
Sep 29, 2017 | 41.66 | 41.97 | 41.42 | 41.89 | 1,285,464 | +0.14(+0.33%) |
Sep 28, 2017 | 41.41 | 41.86 | 41.04 | 41.75 | 948,347 | +0.29(+0.70%) |
Sep 27, 2017 | 41.11 | 41.80 | 40.89 | 41.47 | 844,140 | +0.66(+1.62%) |
Sep 26, 2017 | 40.70 | 41.10 | 40.61 | 40.81 | 1,246,593 | +0.15(+0.37%) |
Sep 25, 2017 | 39.91 | 40.74 | 39.85 | 40.66 | 997,177 | +0.68(+1.70%) |
Sep 22, 2017 | 40.16 | 40.33 | 39.79 | 39.98 | 1,262,709 | -0.43(-1.06%) |
Sep 21, 2017 | 40.04 | 40.43 | 39.40 | 40.41 | 1,672,791 | -0.36(-0.89%) |
Sep 20, 2017 | 41.38 | 41.38 | 40.65 | 40.77 | 1,748,237 | -0.49(-1.20%) |
Sep 19, 2017 | 41.21 | 41.69 | 41.03 | 41.26 | 1,134,842 | +0.10(+0.25%) |
Sep 18, 2017 | 40.67 | 41.39 | 40.54 | 41.16 | 1,559,523 | +0.71(+1.75%) |
Sep 15, 2017 | 39.86 | 40.64 | 39.82 | 40.45 | 2,618,442 | +0.62(+1.57%) |
Sep 14, 2017 | 39.76 | 40.20 | 39.18 | 39.83 | 2,157,038 | +0.07(+0.16%) |
Sep 13, 2017 | 39.59 | 39.93 | 38.31 | 39.76 | 2,883,261 | +0.93(+2.40%) |
Sep 12, 2017 | 37.59 | 38.98 | 37.28 | 38.83 | 1,780,644 | +1.56(+4.19%) |
Sep 11, 2017 | 37.15 | 37.56 | 36.94 | 37.27 | 2,201,182 | +0.47(+1.26%) |
Sep 08, 2017 | 35.37 | 36.89 | 35.16 | 36.80 | 1,862,741 | +1.30(+3.67%) |
Sep 07, 2017 | 35.65 | 35.82 | 34.99 | 35.50 | 1,076,924 | -0.08(-0.24%) |
Sep 06, 2017 | 36.01 | 36.16 | 35.58 | 35.58 | 1,119,502 | -0.05(-0.13%) |
Sep 05, 2017 | 36.48 | 36.48 | 35.34 | 35.63 | 1,341,420 | -0.72(-1.97%) |
Sep 01, 2017 | 36.01 | 36.64 | 36.01 | 36.35 | 812,512 | +0.47(+1.32%) |
Aug 31, 2017 | 36.42 | 36.46 | 35.81 | 35.87 | 938,273 | -0.28(-0.77%) |
Aug 30, 2017 | 35.70 | 36.35 | 35.56 | 36.15 | 952,668 | +0.44(+1.22%) |
Aug 29, 2017 | 34.78 | 36.04 | 34.64 | 35.72 | 1,185,677 | +0.55(+1.56%) |
Aug 28, 2017 | 35.39 | 35.48 | 34.94 | 35.17 | 941,155 | -0.07(-0.18%) |
Aug 25, 2017 | 35.24 | 35.68 | 35.12 | 35.23 | 1,164,857 | +0.22(+0.64%) |
Aug 24, 2017 | 35.57 | 35.71 | 34.98 | 35.01 | 927,015 | -0.33(-0.92%) |
Aug 23, 2017 | 35.54 | 36.07 | 35.32 | 35.33 | 1,091,133 | -0.69(-1.91%) |
Aug 22, 2017 | 35.05 | 36.08 | 34.88 | 36.02 | 1,125,351 | +1.24(+3.56%) |
Aug 21, 2017 | 34.78 | 35.15 | 34.75 | 34.78 | 1,080,737 | -0.14(-0.40%) |
Aug 18, 2017 | 34.68 | 35.45 | 34.44 | 34.92 | 1,638,640 | -0.17(-0.48%) |
Aug 17, 2017 | 35.84 | 36.27 | 35.08 | 35.09 | 1,356,372 | -0.92(-2.56%) |
Aug 16, 2017 | 36.22 | 36.39 | 35.85 | 36.01 | 996,855 | -0.14(-0.39%) |
Aug 15, 2017 | 36.40 | 36.42 | 36.05 | 36.15 | 752,697 | -0.29(-0.79%) |
Aug 14, 2017 | 35.67 | 36.58 | 35.55 | 36.44 | 1,793,156 | +1.01(+2.84%) |
Aug 11, 2017 | 35.02 | 35.65 | 34.82 | 35.44 | 2,545,820 | +0.17(+0.47%) |
Aug 10, 2017 | 35.73 | 35.98 | 35.23 | 35.27 | 2,316,188 | -0.79(-2.19%) |
Aug 09, 2017 | 36.25 | 36.35 | 35.70 | 36.06 | 1,173,827 | -0.41(-1.12%) |
Aug 08, 2017 | 36.57 | 37.21 | 36.33 | 36.47 | 1,036,894 | -0.09(-0.25%) |
Aug 07, 2017 | 36.64 | 36.79 | 35.94 | 36.56 | 1,315,221 | -0.07(-0.18%) |
Aug 04, 2017 | 36.42 | 36.96 | 36.29 | 36.63 | 1,493,693 | +0.41(+1.13%) |
Aug 03, 2017 | 35.11 | 36.53 | 35.08 | 36.22 | 2,101,792 | +1.30(+3.72%) |
Aug 02, 2017 | 36.85 | 37.37 | 34.22 | 34.92 | 3,196,578 | -1.20(-3.32%) |
Aug 01, 2017 | 36.21 | 36.58 | 35.97 | 36.12 | 2,489,296 | -0.45(-1.22%) |
Jul 31, 2017 | 36.10 | 36.84 | 36.10 | 36.56 | 1,929,497 | +0.63(+1.76%) |
Jul 28, 2017 | 35.69 | 36.00 | 35.58 | 35.93 | 1,053,989 | -0.03(-0.08%) |
Jul 27, 2017 | 35.63 | 35.97 | 35.38 | 35.96 | 1,050,675 | +0.52(+1.47%) |
Jul 26, 2017 | 36.41 | 36.47 | 35.32 | 35.44 | 1,513,450 | -0.91(-2.50%) |
Jul 25, 2017 | 36.74 | 37.05 | 36.25 | 36.35 | 1,765,954 | +0.28(+0.77%) |
Jul 24, 2017 | 35.74 | 36.16 | 35.69 | 36.07 | 1,279,317 | +0.38(+1.07%) |
Jul 21, 2017 | 35.63 | 35.82 | 35.14 | 35.69 | 1,001,870 | -0.21(-0.59%) |
Jul 20, 2017 | 36.23 | 36.74 | 35.77 | 35.90 | 1,363,158 | -0.17(-0.46%) |
Jul 19, 2017 | 35.61 | 36.22 | 35.51 | 36.07 | 911,230 | +0.62(+1.76%) |
Jul 18, 2017 | 35.88 | 35.92 | 35.32 | 35.45 | 1,177,070 | -0.51(-1.42%) |
Jul 17, 2017 | 35.85 | 36.14 | 35.63 | 35.96 | 1,700,722 | +0.01(+0.03%) |
Jul 14, 2017 | 35.81 | 36.26 | 35.71 | 35.95 | 1,041,735 | +0.21(+0.60%) |
Jul 13, 2017 | 35.17 | 35.79 | 35.07 | 35.74 | 1,330,342 | +0.52(+1.48%) |
Jul 12, 2017 | 35.39 | 36.00 | 35.20 | 35.22 | 1,411,881 | +0.08(+0.24%) |
Jul 11, 2017 | 34.70 | 35.21 | 34.42 | 35.13 | 1,420,609 | +0.61(+1.78%) |
Jul 10, 2017 | 34.50 | 34.96 | 34.24 | 34.52 | 1,395,419 | -0.04(-0.11%) |
Jul 07, 2017 | 34.01 | 34.63 | 33.24 | 34.56 | 1,515,870 | +0.57(+1.67%) |
Jul 06, 2017 | 34.87 | 35.03 | 33.98 | 33.99 | 1,931,860 | -1.00(-2.87%) |
Jul 05, 2017 | 34.57 | 35.12 | 34.47 | 34.99 | 1,489,973 | +0.46(+1.34%) |
Jul 03, 2017 | 34.96 | 35.28 | 34.53 | 34.53 | 1,577,098 | -0.30(-0.85%) |
Jun 30, 2017 | 34.02 | 35.20 | 34.02 | 34.83 | 1,656,325 | +1.00(+2.97%) |
Jun 29, 2017 | 33.92 | 34.74 | 33.09 | 33.82 | 1,563,266 | -0.04(-0.11%) |
Jun 28, 2017 | 33.37 | 34.15 | 33.04 | 33.86 | 995,928 | +0.88(+2.68%) |
Jun 27, 2017 | 33.70 | 33.91 | 32.93 | 32.98 | 1,159,356 | -0.65(-1.93%) |
Jun 26, 2017 | 33.04 | 33.78 | 32.67 | 33.63 | 1,848,491 | +0.80(+2.43%) |
Jun 23, 2017 | 32.38 | 33.05 | 32.09 | 32.83 | 2,718,468 | +0.54(+1.67%) |
Jun 22, 2017 | 32.13 | 32.56 | 31.77 | 32.29 | 1,494,927 | +0.16(+0.49%) |
Jun 21, 2017 | 33.21 | 33.21 | 32.06 | 32.13 | 1,613,782 | -1.14(-3.43%) |
Jun 20, 2017 | 33.75 | 33.80 | 33.21 | 33.27 | 1,192,544 | -0.93(-2.72%) |
Jun 19, 2017 | 33.55 | 34.31 | 33.33 | 34.20 | 2,663,502 | +1.28(+3.89%) |
Jun 16, 2017 | 32.79 | 33.11 | 32.52 | 32.92 | 1,988,393 | +0.14(+0.42%) |
Jun 15, 2017 | 32.36 | 33.66 | 32.25 | 32.78 | 2,496,780 | -0.84(-2.49%) |
Jun 14, 2017 | 34.55 | 34.76 | 33.25 | 33.62 | 2,014,677 | -0.92(-2.66%) |
Jun 13, 2017 | 34.23 | 34.85 | 34.19 | 34.54 | 1,562,250 | +0.41(+1.20%) |
Jun 12, 2017 | 33.48 | 34.24 | 32.95 | 34.13 | 3,527,590 | +0.61(+1.83%) |
Jun 09, 2017 | 32.31 | 34.51 | 32.31 | 33.52 | 2,761,294 | +1.36(+4.22%) |
Jun 08, 2017 | 31.35 | 32.50 | 31.27 | 32.16 | 2,092,817 | +0.71(+2.24%) |
Jun 07, 2017 | 31.33 | 31.86 | 31.18 | 31.45 | 1,571,080 | +0.18(+0.56%) |
Jun 06, 2017 | 30.72 | 31.48 | 30.44 | 31.28 | 3,866,697 | +0.29(+0.93%) |
Jun 05, 2017 | 30.98 | 31.29 | 30.83 | 30.99 | 1,124,590 | -0.11(-0.36%) |
Jun 02, 2017 | 31.31 | 31.59 | 30.96 | 31.10 | 1,124,295 | -0.26(-0.83%) |
Jun 01, 2017 | 30.70 | 31.64 | 30.46 | 31.36 | 1,487,160 | +0.99(+3.26%) |
May 31, 2017 | 31.29 | 31.44 | 30.09 | 30.37 | 1,844,987 | -0.95(-3.02%) |
May 30, 2017 | 30.57 | 31.50 | 30.56 | 31.31 | 1,877,181 | +0.82(+2.70%) |
May 26, 2017 | 30.38 | 30.59 | 30.11 | 30.49 | 1,033,770 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.52 | 30.36 | 30.40 | 793,708 | -0.86(-2.76%) |
May 24, 2017 | 31.32 | 31.53 | 31.05 | 31.26 | 1,653,729 | -0.06(-0.18%) |
May 23, 2017 | 30.74 | 31.36 | 30.12 | 31.31 | 2,815,676 | +0.60(+1.96%) |
May 22, 2017 | 30.57 | 30.97 | 30.35 | 30.71 | 1,841,219 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.63 | 29.68 | 30.31 | 1,804,405 | +0.82(+2.76%) |
May 18, 2017 | 29.37 | 29.82 | 28.99 | 29.50 | 2,606,088 | -0.07(-0.25%) |
May 17, 2017 | 30.82 | 30.41 | 29.54 | 29.57 | 1,592,426 | -1.25(-4.06%) |
May 16, 2017 | 31.09 | 31.09 | 30.43 | 30.82 | 1,552,929 | -0.17(-0.54%) |
May 15, 2017 | 30.43 | 31.37 | 30.43 | 30.99 | 2,042,624 | +0.82(+2.73%) |
May 12, 2017 | 29.98 | 30.18 | 29.77 | 30.17 | 2,789,233 | -0.06(-0.18%) |
May 11, 2017 | 30.20 | 30.51 | 28.95 | 30.22 | 3,174,670 | -0.68(-2.19%) |
May 10, 2017 | 30.49 | 30.96 | 30.37 | 30.90 | 1,335,391 | +0.36(+1.18%) |
May 09, 2017 | 30.48 | 30.72 | 30.09 | 30.54 | 1,580,387 | +0.09(+0.30%) |
May 08, 2017 | 30.83 | 31.01 | 29.80 | 30.44 | 2,044,251 | -0.44(-1.41%) |
May 05, 2017 | 30.99 | 31.11 | 30.61 | 30.88 | 2,041,473 | +0.05(+0.15%) |
May 04, 2017 | 30.81 | 30.95 | 30.25 | 30.83 | 1,777,017 | +0.17(+0.54%) |
May 03, 2017 | 32.89 | 32.89 | 30.57 | 30.67 | 3,388,366 | -1.50(-4.67%) |
May 02, 2017 | 32.92 | 33.34 | 31.99 | 32.17 | 2,367,744 | -0.40(-1.22%) |
May 01, 2017 | 32.48 | 33.00 | 32.24 | 32.57 | 1,425,074 | +0.16(+0.49%) |
Apr 28, 2017 | 32.29 | 32.67 | 31.88 | 32.41 | 2,445,111 | -0.58(-1.77%) |
Apr 27, 2017 | 32.98 | 33.28 | 32.84 | 32.99 | 1,490,689 | -0.02(-0.06%) |
Apr 26, 2017 | 32.95 | 33.46 | 32.89 | 33.01 | 2,263,023 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.75 | 31.96 | 33.04 | 3,945,456 | +2.38(+7.77%) |
Apr 24, 2017 | 30.53 | 30.82 | 30.31 | 30.66 | 1,915,607 | +0.59(+1.97%) |
Apr 21, 2017 | 29.86 | 30.19 | 29.60 | 30.06 | 1,292,965 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.06 | 1,489,822 | +0.32(+1.06%) |
Apr 19, 2017 | 29.71 | 30.25 | 29.58 | 29.75 | 1,473,674 | +0.22(+0.75%) |
Apr 18, 2017 | 29.08 | 29.57 | 28.82 | 29.53 | 1,067,165 | +0.15(+0.50%) |
Apr 17, 2017 | 28.96 | 29.53 | 28.65 | 29.38 | 3,133,443 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.39 | 28.62 | 28.78 | 1,263,107 | -0.66(-2.23%) |
Apr 12, 2017 | 30.24 | 30.37 | 29.32 | 29.43 | 1,455,647 | -1.15(-3.76%) |
Apr 11, 2017 | 30.35 | 30.59 | 29.94 | 30.58 | 1,178,544 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.74 | 30.17 | 30.41 | 1,311,897 | +0.28(+0.92%) |
Apr 07, 2017 | 30.02 | 30.49 | 29.86 | 30.13 | 1,315,848 | +0.13(+0.43%) |
Apr 06, 2017 | 28.96 | 30.28 | 28.85 | 30.00 | 2,194,434 | +1.20(+4.15%) |
Apr 05, 2017 | 28.73 | 29.62 | 28.71 | 28.80 | 2,420,188 | +0.38(+1.34%) |
Apr 04, 2017 | 28.26 | 28.47 | 28.03 | 28.42 | 978,583 | +0.11(+0.39%) |
Apr 03, 2017 | 29.11 | 29.30 | 28.24 | 28.31 | 1,352,241 | -0.78(-2.68%) |
Mar 31, 2017 | 28.98 | 29.28 | 28.86 | 29.09 | 1,358,390 | +0.01(+0.03%) |
Mar 30, 2017 | 28.52 | 29.23 | 28.39 | 29.08 | 1,853,394 | +0.57(+1.98%) |
Mar 29, 2017 | 27.70 | 28.70 | 27.58 | 28.52 | 1,679,400 | +0.78(+2.81%) |
Mar 28, 2017 | 27.38 | 27.81 | 27.38 | 27.74 | 3,065,763 | +0.34(+1.25%) |
Mar 27, 2017 | 26.97 | 27.53 | 26.56 | 27.40 | 1,476,495 | -0.40(-1.43%) |
Mar 24, 2017 | 27.87 | 28.08 | 27.44 | 27.79 | 1,350,787 | +0.06(+0.23%) |
Mar 23, 2017 | 27.47 | 27.91 | 27.31 | 27.73 | 987,646 | +0.20(+0.74%) |
Mar 22, 2017 | 27.51 | 27.81 | 27.26 | 27.53 | 1,304,365 | -0.14(-0.50%) |
Mar 21, 2017 | 28.82 | 28.98 | 27.41 | 27.66 | 1,790,290 | -0.89(-3.11%) |
Mar 20, 2017 | 28.73 | 28.91 | 28.30 | 28.55 | 1,343,416 | -0.31(-1.06%) |
Mar 17, 2017 | 28.31 | 29.30 | 28.30 | 28.86 | 2,846,412 | +0.72(+2.57%) |
Mar 16, 2017 | 28.87 | 29.11 | 28.09 | 28.14 | 1,186,697 | -0.67(-2.32%) |
Mar 15, 2017 | 28.13 | 29.21 | 28.00 | 28.80 | 2,463,818 | +0.98(+3.53%) |
Mar 14, 2017 | 27.79 | 27.95 | 27.16 | 27.82 | 1,425,991 | -0.16(-0.56%) |
Mar 13, 2017 | 28.00 | 28.21 | 27.69 | 27.98 | 1,117,219 | -0.05(-0.17%) |
Mar 10, 2017 | 27.98 | 28.21 | 27.18 | 28.03 | 2,135,754 | +0.47(+1.71%) |
Mar 09, 2017 | 28.81 | 28.99 | 27.10 | 27.55 | 2,988,287 | -1.30(-4.50%) |
Mar 08, 2017 | 29.32 | 29.71 | 28.76 | 28.85 | 1,463,309 | -0.54(-1.83%) |
Mar 07, 2017 | 29.40 | 29.74 | 29.30 | 29.39 | 1,107,424 | -0.37(-1.24%) |
Mar 06, 2017 | 29.44 | 29.89 | 29.34 | 29.76 | 1,005,470 | -0.07(-0.25%) |
Mar 03, 2017 | 29.38 | 29.85 | 29.27 | 29.83 | 1,277,878 | +0.43(+1.48%) |
Mar 02, 2017 | 29.89 | 30.13 | 29.38 | 29.40 | 1,513,541 | -0.71(-2.36%) |
Mar 01, 2017 | 29.67 | 30.27 | 29.42 | 30.11 | 2,015,341 | +1.24(+4.29%) |
Feb 28, 2017 | 28.67 | 29.06 | 28.54 | 28.87 | 2,075,228 | +0.13(+0.45%) |
Feb 27, 2017 | 28.32 | 28.86 | 28.02 | 28.74 | 1,781,560 | +0.69(+2.47%) |
Feb 24, 2017 | 27.34 | 28.13 | 26.78 | 28.05 | 1,719,719 | +0.41(+1.47%) |
Feb 23, 2017 | 28.83 | 29.14 | 27.48 | 27.64 | 2,574,169 | -1.39(-4.78%) |
Feb 22, 2017 | 30.62 | 30.77 | 28.79 | 29.03 | 2,597,950 | -0.67(-2.24%) |
Feb 21, 2017 | 29.66 | 29.79 | 29.43 | 29.69 | 1,013,225 | +0.12(+0.41%) |
Feb 17, 2017 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.13 | 30.25 | 29.41 | 29.57 | 1,272,107 | -0.59(-1.96%) |
Feb 15, 2017 | 29.84 | 30.25 | 29.65 | 30.16 | 1,056,721 | +0.21(+0.71%) |
Feb 14, 2017 | 29.79 | 30.27 | 29.43 | 29.95 | 1,167,699 | -0.01(-0.03%) |
Feb 13, 2017 | 30.39 | 30.71 | 29.95 | 29.96 | 1,410,008 | -0.12(-0.40%) |
Feb 10, 2017 | 29.20 | 30.13 | 29.08 | 30.08 | 1,915,039 | +1.14(+3.93%) |
Feb 09, 2017 | 28.58 | 29.20 | 28.57 | 28.94 | 821,632 | +0.36(+1.26%) |
Feb 08, 2017 | 28.64 | 28.74 | 28.12 | 28.58 | 1,518,592 | -0.14(-0.48%) |
Feb 07, 2017 | 29.47 | 29.53 | 28.61 | 28.72 | 1,073,996 | -0.59(-2.02%) |
Feb 06, 2017 | 29.89 | 30.03 | 29.22 | 29.31 | 850,788 | -0.86(-2.85%) |
Feb 03, 2017 | 29.68 | 30.27 | 29.66 | 30.17 | 1,197,121 | +0.83(+2.83%) |
Feb 02, 2017 | 29.52 | 29.58 | 29.13 | 29.34 | 1,677,303 | -0.31(-1.06%) |