Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.69 | 41.69 | 41.69 | 0 | -0.59(-1.39%) | |
Dec 28, 2017 | 42.21 | 42.48 | 41.59 | 42.28 | 4,247,366 | +0.01(+0.02%) |
Dec 27, 2017 | 42.65 | 43.14 | 42.18 | 42.27 | 1,735,816 | -0.24(-0.56%) |
Dec 26, 2017 | 42.21 | 43.31 | 42.21 | 42.51 | 1,757,625 | -0.40(-0.93%) |
Dec 22, 2017 | 42.56 | 42.94 | 42.12 | 42.91 | 1,003,038 | +0.40(+0.94%) |
Dec 21, 2017 | 41.94 | 42.64 | 41.83 | 42.51 | 1,148,507 | +0.45(+1.06%) |
Dec 20, 2017 | 42.62 | 42.62 | 41.94 | 42.06 | 1,596,442 | -0.07(-0.16%) |
Dec 19, 2017 | 43.25 | 43.91 | 42.10 | 42.13 | 3,416,750 | -1.10(-2.55%) |
Dec 18, 2017 | 42.14 | 43.70 | 42.12 | 43.23 | 3,781,377 | +1.50(+3.60%) |
Dec 15, 2017 | 40.56 | 42.16 | 40.56 | 41.73 | 5,312,864 | +1.30(+3.22%) |
Dec 14, 2017 | 40.76 | 41.12 | 39.92 | 40.43 | 3,179,661 | -0.14(-0.35%) |
Dec 13, 2017 | 39.61 | 41.16 | 39.61 | 40.57 | 2,075,089 | +1.08(+2.74%) |
Dec 12, 2017 | 39.27 | 40.10 | 39.10 | 39.49 | 2,689,373 | +0.38(+0.97%) |
Dec 11, 2017 | 38.53 | 39.78 | 38.48 | 39.11 | 3,359,167 | +0.57(+1.48%) |
Dec 08, 2017 | 39.06 | 39.38 | 38.48 | 38.54 | 12,694,008 | -0.21(-0.54%) |
Dec 07, 2017 | 37.69 | 39.52 | 37.54 | 38.75 | 2,438,072 | +1.21(+3.21%) |
Dec 06, 2017 | 37.32 | 37.92 | 37.06 | 37.54 | 1,000,722 | +0.21(+0.56%) |
Dec 05, 2017 | 37.68 | 38.43 | 36.94 | 37.33 | 1,261,160 | -0.42(-1.11%) |
Dec 04, 2017 | 38.36 | 38.95 | 37.73 | 37.75 | 5,638,780 | -0.29(-0.75%) |
Dec 01, 2017 | 36.17 | 38.05 | 36.07 | 38.03 | 3,209,826 | +1.83(+5.07%) |
Nov 30, 2017 | 36.06 | 36.51 | 35.26 | 36.20 | 1,580,420 | +0.25(+0.69%) |
Nov 29, 2017 | 34.35 | 35.98 | 34.35 | 35.95 | 1,859,812 | +1.43(+4.13%) |
Nov 28, 2017 | 33.87 | 34.56 | 33.59 | 34.53 | 1,425,715 | +0.80(+2.37%) |
Nov 27, 2017 | 33.14 | 33.89 | 33.14 | 33.73 | 1,453,656 | +0.66(+1.98%) |
Nov 24, 2017 | 33.25 | 33.68 | 32.89 | 33.07 | 899,842 | +0.04(+0.12%) |
Nov 22, 2017 | 33.96 | 34.20 | 32.95 | 33.04 | 1,160,054 | -1.04(-3.04%) |
Nov 21, 2017 | 34.04 | 34.38 | 33.82 | 34.07 | 1,053,296 | +0.04(+0.11%) |
Nov 20, 2017 | 33.12 | 34.17 | 32.73 | 34.03 | 1,705,139 | +0.77(+2.31%) |
Nov 17, 2017 | 32.54 | 33.30 | 32.35 | 33.26 | 3,170,296 | +0.65(+1.98%) |
Nov 16, 2017 | 31.85 | 32.73 | 31.85 | 32.62 | 2,636,880 | +0.87(+2.75%) |
Nov 15, 2017 | 30.69 | 32.26 | 30.37 | 31.74 | 3,447,431 | +0.81(+2.61%) |
Nov 14, 2017 | 31.49 | 31.70 | 30.76 | 30.94 | 2,821,680 | -0.72(-2.28%) |
Nov 13, 2017 | 31.40 | 32.02 | 30.95 | 31.66 | 2,040,218 | -0.13(-0.42%) |
Nov 10, 2017 | 33.60 | 33.77 | 30.79 | 31.79 | 4,391,983 | -0.42(-1.30%) |
Nov 09, 2017 | 33.35 | 33.74 | 32.00 | 32.21 | 2,627,914 | -1.35(-4.03%) |
Nov 08, 2017 | 33.07 | 33.63 | 32.28 | 33.56 | 5,297,102 | +0.16(+0.47%) |
Nov 07, 2017 | 36.10 | 36.78 | 31.95 | 33.41 | 10,513,244 | -5.95(-15.11%) |
Nov 06, 2017 | 38.73 | 39.83 | 38.72 | 39.35 | 3,739,832 | +0.43(+1.10%) |
Nov 03, 2017 | 38.86 | 39.36 | 38.84 | 38.93 | 2,064,683 | +0.01(+0.02%) |
Nov 02, 2017 | 39.10 | 39.37 | 38.83 | 38.92 | 1,600,458 | -0.18(-0.46%) |
Nov 01, 2017 | 39.56 | 39.56 | 38.99 | 39.10 | 2,210,164 | -0.09(-0.24%) |
Oct 31, 2017 | 39.46 | 39.61 | 39.10 | 39.19 | 1,547,797 | -0.18(-0.46%) |
Oct 30, 2017 | 39.03 | 40.28 | 38.95 | 39.37 | 2,332,396 | +0.17(+0.44%) |
Oct 27, 2017 | 39.23 | 39.40 | 38.88 | 39.20 | 1,486,104 | -0.03(-0.07%) |
Oct 26, 2017 | 39.33 | 39.48 | 38.39 | 39.23 | 998,665 | +0.15(+0.39%) |
Oct 25, 2017 | 39.07 | 39.49 | 38.72 | 39.08 | 1,012,718 | -0.12(-0.32%) |
Oct 24, 2017 | 39.10 | 39.42 | 38.86 | 39.20 | 974,368 | +0.25(+0.63%) |
Oct 23, 2017 | 39.14 | 39.32 | 38.84 | 38.95 | 1,578,776 | -0.19(-0.49%) |
Oct 20, 2017 | 39.20 | 39.61 | 39.06 | 39.14 | 1,630,397 | +0.06(+0.15%) |
Oct 19, 2017 | 39.06 | 39.29 | 38.62 | 39.09 | 2,699,219 | -0.12(-0.31%) |
Oct 18, 2017 | 39.43 | 39.65 | 38.89 | 39.21 | 1,741,003 | +0.06(+0.15%) |
Oct 17, 2017 | 39.01 | 39.43 | 38.44 | 39.15 | 1,768,429 | -0.04(-0.10%) |
Oct 16, 2017 | 39.09 | 39.38 | 38.77 | 39.19 | 1,444,998 | -0.01(-0.02%) |
Oct 13, 2017 | 39.32 | 39.43 | 38.44 | 39.20 | 2,004,181 | +0.05(+0.12%) |
Oct 12, 2017 | 38.90 | 39.32 | 38.49 | 39.15 | 2,176,493 | +0.36(+0.93%) |
Oct 11, 2017 | 38.31 | 38.87 | 38.00 | 38.79 | 1,577,252 | +0.56(+1.47%) |
Oct 10, 2017 | 37.72 | 38.27 | 37.38 | 38.23 | 1,650,303 | +0.69(+1.85%) |
Oct 09, 2017 | 37.14 | 37.71 | 37.04 | 37.54 | 2,171,331 | +0.59(+1.59%) |
Oct 06, 2017 | 37.13 | 37.51 | 36.68 | 36.95 | 1,963,260 | +0.19(+0.52%) |
Oct 05, 2017 | 37.23 | 37.63 | 36.65 | 36.76 | 1,210,252 | -0.48(-1.28%) |
Oct 04, 2017 | 37.39 | 37.70 | 36.91 | 37.23 | 1,595,669 | +0.26(+0.69%) |
Oct 03, 2017 | 37.22 | 37.73 | 36.59 | 36.98 | 1,598,476 | -0.13(-0.36%) |
Oct 02, 2017 | 36.10 | 37.71 | 36.01 | 37.11 | 2,818,310 | +0.95(+2.63%) |
Sep 29, 2017 | 36.23 | 36.73 | 35.92 | 36.16 | 1,614,992 | -0.22(-0.60%) |
Sep 28, 2017 | 36.00 | 36.66 | 35.69 | 36.38 | 1,188,592 | +0.11(+0.31%) |
Sep 27, 2017 | 36.29 | 36.83 | 35.97 | 36.27 | 2,091,056 | +0.24(+0.66%) |
Sep 26, 2017 | 35.71 | 36.70 | 35.56 | 36.03 | 3,151,124 | +0.36(+1.01%) |
Sep 25, 2017 | 36.37 | 36.75 | 35.19 | 35.67 | 1,618,038 | -0.86(-2.34%) |
Sep 22, 2017 | 36.09 | 36.76 | 36.07 | 36.52 | 1,977,062 | +0.34(+0.95%) |
Sep 21, 2017 | 36.01 | 36.66 | 35.68 | 36.18 | 2,377,754 | +0.15(+0.42%) |
Sep 20, 2017 | 35.00 | 36.46 | 34.82 | 36.03 | 5,416,092 | +1.22(+3.49%) |
Sep 19, 2017 | 34.49 | 34.96 | 34.32 | 34.81 | 4,281,047 | +0.43(+1.24%) |
Sep 18, 2017 | 33.44 | 34.52 | 33.40 | 34.38 | 4,114,834 | +1.01(+3.02%) |
Sep 15, 2017 | 33.29 | 33.97 | 32.16 | 33.38 | 5,821,867 | -0.13(-0.40%) |
Sep 14, 2017 | 34.57 | 34.81 | 33.27 | 33.51 | 4,256,095 | -2.42(-6.74%) |
Sep 13, 2017 | 35.25 | 36.10 | 34.91 | 35.93 | 1,911,696 | +0.62(+1.75%) |
Sep 12, 2017 | 35.44 | 35.98 | 35.13 | 35.32 | 2,412,075 | -0.22(-0.61%) |
Sep 11, 2017 | 35.96 | 36.25 | 34.66 | 35.53 | 4,469,638 | -0.32(-0.90%) |
Sep 08, 2017 | 35.46 | 35.93 | 34.56 | 35.86 | 4,436,461 | +0.97(+2.78%) |
Sep 07, 2017 | 34.56 | 35.14 | 34.22 | 34.89 | 3,156,585 | +0.69(+2.03%) |
Sep 06, 2017 | 33.27 | 34.69 | 33.07 | 34.19 | 3,022,074 | +1.04(+3.12%) |
Sep 05, 2017 | 34.67 | 34.74 | 32.95 | 33.16 | 3,586,066 | -1.61(-4.62%) |
Sep 01, 2017 | 34.99 | 35.94 | 33.86 | 34.76 | 4,905,177 | +0.34(+0.99%) |
Aug 31, 2017 | 33.54 | 34.44 | 33.47 | 34.42 | 3,682,041 | +1.11(+3.34%) |
Aug 30, 2017 | 31.83 | 33.32 | 31.64 | 33.31 | 2,218,546 | +1.52(+4.78%) |
Aug 29, 2017 | 30.72 | 31.86 | 30.37 | 31.79 | 1,655,039 | +0.73(+2.36%) |
Aug 28, 2017 | 30.72 | 31.18 | 30.38 | 31.06 | 1,675,300 | +0.60(+1.97%) |
Aug 25, 2017 | 32.29 | 32.47 | 29.88 | 30.46 | 3,206,209 | -1.65(-5.15%) |
Aug 24, 2017 | 31.46 | 32.29 | 31.44 | 32.11 | 1,388,325 | +0.21(+0.66%) |
Aug 23, 2017 | 31.41 | 31.97 | 31.14 | 31.90 | 1,453,830 | +0.28(+0.87%) |
Aug 22, 2017 | 30.76 | 31.68 | 30.70 | 31.63 | 1,943,845 | +0.94(+3.06%) |
Aug 21, 2017 | 30.69 | 31.27 | 30.39 | 30.69 | 1,742,091 | +0.03(+0.09%) |
Aug 18, 2017 | 31.46 | 31.57 | 30.65 | 30.66 | 2,516,912 | -0.79(-2.51%) |
Aug 17, 2017 | 32.03 | 32.58 | 31.40 | 31.45 | 2,557,017 | -0.81(-2.50%) |
Aug 16, 2017 | 33.23 | 33.60 | 31.94 | 32.26 | 3,590,346 | -1.00(-3.00%) |
Aug 15, 2017 | 33.18 | 33.38 | 32.46 | 33.25 | 3,875,675 | +0.06(+0.17%) |
Aug 14, 2017 | 33.32 | 33.73 | 32.97 | 33.20 | 6,592,236 | +0.14(+0.43%) |
Aug 11, 2017 | 30.96 | 33.05 | 30.77 | 33.05 | 4,659,661 | +2.38(+7.74%) |
Aug 10, 2017 | 30.25 | 31.10 | 29.96 | 30.68 | 4,050,756 | -0.05(-0.15%) |
Aug 09, 2017 | 28.52 | 31.06 | 28.50 | 30.73 | 8,073,913 | +2.14(+7.48%) |
Aug 08, 2017 | 30.36 | 31.01 | 28.31 | 28.59 | 14,188,936 | -3.14(-9.88%) |
Aug 07, 2017 | 30.60 | 31.82 | 30.55 | 31.72 | 6,325,525 | +1.12(+3.66%) |
Aug 04, 2017 | 30.22 | 31.14 | 29.93 | 30.60 | 4,018,976 | +1.24(+4.21%) |
Aug 03, 2017 | 29.56 | 29.63 | 28.98 | 29.37 | 1,517,981 | -0.03(-0.10%) |
Aug 02, 2017 | 30.18 | 30.18 | 28.90 | 29.40 | 1,944,106 | -0.77(-2.55%) |
Aug 01, 2017 | 29.24 | 30.37 | 28.91 | 30.17 | 3,272,607 | +0.92(+3.15%) |
Jul 31, 2017 | 30.40 | 30.83 | 29.07 | 29.24 | 4,657,009 | -1.73(-5.58%) |
Jul 28, 2017 | 31.18 | 31.58 | 30.70 | 30.97 | 1,767,358 | -0.29(-0.94%) |
Jul 27, 2017 | 31.30 | 31.91 | 31.08 | 31.27 | 2,216,256 | +0.20(+0.64%) |
Jul 26, 2017 | 31.35 | 31.62 | 30.69 | 31.07 | 1,744,286 | -0.24(-0.76%) |
Jul 25, 2017 | 30.91 | 32.33 | 30.91 | 31.31 | 3,096,589 | +0.49(+1.60%) |
Jul 24, 2017 | 30.63 | 31.15 | 30.17 | 30.81 | 2,457,615 | +0.07(+0.22%) |
Jul 21, 2017 | 30.96 | 30.97 | 29.82 | 30.75 | 2,479,543 | -0.23(-0.74%) |
Jul 20, 2017 | 31.07 | 31.25 | 30.04 | 30.97 | 2,478,585 | -0.03(-0.09%) |
Jul 19, 2017 | 29.84 | 31.22 | 29.82 | 31.00 | 3,531,774 | +1.17(+3.92%) |
Jul 18, 2017 | 29.81 | 30.33 | 29.48 | 29.83 | 2,197,447 | -0.06(-0.19%) |
Jul 17, 2017 | 30.30 | 30.69 | 29.63 | 29.89 | 2,993,421 | -0.41(-1.35%) |
Jul 14, 2017 | 29.89 | 30.54 | 29.16 | 30.30 | 4,069,206 | +0.32(+1.08%) |
Jul 13, 2017 | 28.09 | 30.26 | 28.01 | 29.98 | 7,281,150 | +1.87(+6.66%) |
Jul 12, 2017 | 27.03 | 28.15 | 26.85 | 28.10 | 4,091,216 | +1.31(+4.89%) |
Jul 11, 2017 | 27.30 | 27.65 | 26.43 | 26.79 | 4,112,207 | -0.39(-1.43%) |
Jul 10, 2017 | 27.25 | 27.55 | 26.37 | 27.18 | 4,646,673 | +0.00(+0.00%) |
Jul 07, 2017 | 25.96 | 27.24 | 25.80 | 27.18 | 4,641,477 | +1.35(+5.22%) |
Jul 06, 2017 | 26.35 | 26.43 | 25.75 | 25.83 | 2,260,605 | -0.62(-2.33%) |
Jul 05, 2017 | 26.51 | 26.84 | 25.94 | 26.45 | 2,832,391 | +0.11(+0.43%) |
Jul 03, 2017 | 26.13 | 26.75 | 25.85 | 26.34 | 2,602,473 | +0.43(+1.65%) |
Jun 30, 2017 | 25.29 | 26.14 | 25.17 | 25.91 | 4,128,681 | +0.78(+3.10%) |
Jun 29, 2017 | 24.90 | 25.74 | 24.69 | 25.13 | 3,256,016 | +0.44(+1.77%) |
Jun 28, 2017 | 24.39 | 24.93 | 24.37 | 24.69 | 3,252,593 | +0.50(+2.08%) |
Jun 27, 2017 | 26.21 | 26.59 | 23.88 | 24.19 | 9,928,890 | -2.10(-7.99%) |
Jun 26, 2017 | 23.15 | 27.86 | 23.13 | 26.29 | 19,613,114 | +3.26(+14.15%) |
Jun 23, 2017 | 23.08 | 23.03 | 10,861,960 | +1.17(+5.35%) | ||
Jun 22, 2017 | 20.79 | 22.07 | 20.71 | 21.86 | 3,628,638 | +1.05(+5.07%) |
Jun 21, 2017 | 20.88 | 20.93 | 20.31 | 20.81 | 4,464,618 | +0.27(+1.29%) |
Jun 20, 2017 | 21.42 | 21.46 | 20.33 | 20.54 | 2,125,134 | -0.89(-4.17%) |
Jun 19, 2017 | 20.91 | 21.67 | 20.63 | 21.43 | 2,085,777 | +0.67(+3.20%) |
Jun 16, 2017 | 22.01 | 22.40 | 20.50 | 20.77 | 3,825,020 | -1.26(-5.74%) |
Jun 15, 2017 | 22.88 | 23.54 | 21.90 | 22.03 | 2,539,744 | -1.15(-4.96%) |
Jun 14, 2017 | 22.23 | 23.26 | 21.86 | 23.18 | 4,270,749 | +1.27(+5.81%) |
Jun 13, 2017 | 21.35 | 23.52 | 20.41 | 21.91 | 7,035,205 | +0.71(+3.36%) |
Jun 12, 2017 | 20.55 | 22.38 | 20.55 | 21.20 | 4,284,430 | +0.67(+3.29%) |
Jun 09, 2017 | 20.69 | 20.87 | 19.68 | 20.52 | 3,307,790 | -0.10(-0.51%) |
Jun 08, 2017 | 20.67 | 21.05 | 20.44 | 20.63 | 1,902,932 | -0.07(-0.32%) |
Jun 07, 2017 | 20.65 | 21.22 | 20.31 | 20.69 | 2,887,344 | +0.14(+0.69%) |
Jun 06, 2017 | 20.25 | 20.62 | 19.68 | 20.55 | 3,126,032 | +0.18(+0.89%) |
Jun 05, 2017 | 21.76 | 21.88 | 20.35 | 20.37 | 2,919,369 | -1.39(-6.38%) |
Jun 02, 2017 | 21.96 | 22.07 | 20.93 | 21.76 | 2,854,596 | -0.09(-0.43%) |
Jun 01, 2017 | 21.85 | 22.30 | 21.24 | 21.85 | 3,019,766 | +0.10(+0.48%) |
May 31, 2017 | 21.53 | 22.09 | 21.17 | 21.75 | 2,701,221 | +0.50(+2.37%) |
May 30, 2017 | 20.87 | 21.55 | 20.72 | 21.24 | 2,024,028 | +0.29(+1.41%) |
May 26, 2017 | 21.21 | 21.21 | 20.35 | 20.95 | 3,384,295 | -0.31(-1.47%) |
May 25, 2017 | 21.38 | 21.49 | 20.69 | 21.26 | 1,986,417 | +0.05(+0.22%) |
May 24, 2017 | 21.30 | 21.39 | 20.85 | 21.22 | 2,202,667 | -0.05(-0.22%) |
May 23, 2017 | 22.57 | 22.65 | 21.05 | 21.26 | 4,122,970 | -1.21(-5.37%) |
May 22, 2017 | 21.41 | 23.01 | 21.36 | 22.47 | 4,788,868 | +1.21(+5.67%) |
May 19, 2017 | 20.61 | 21.63 | 20.30 | 21.26 | 3,499,477 | +0.80(+3.90%) |
May 18, 2017 | 21.01 | 21.17 | 20.43 | 20.47 | 4,285,260 | -0.54(-2.58%) |
May 17, 2017 | 22.17 | 22.26 | 20.63 | 21.01 | 6,130,968 | -1.58(-6.98%) |
May 16, 2017 | 22.67 | 22.91 | 21.80 | 22.58 | 4,463,392 | +0.03(+0.13%) |
May 15, 2017 | 23.14 | 23.65 | 22.38 | 22.56 | 5,111,730 | -1.23(-5.15%) |
May 12, 2017 | 24.15 | 24.25 | 23.71 | 23.78 | 3,069,513 | -0.40(-1.65%) |
May 11, 2017 | 24.85 | 24.91 | 23.52 | 24.18 | 7,126,888 | -0.92(-3.67%) |
May 10, 2017 | 25.89 | 26.45 | 25.05 | 25.10 | 2,864,171 | -0.90(-3.47%) |
May 09, 2017 | 25.26 | 26.19 | 24.17 | 26.00 | 4,122,188 | -0.03(-0.11%) |
May 08, 2017 | 27.61 | 28.00 | 25.59 | 26.03 | 4,937,259 | -2.11(-7.50%) |
May 05, 2017 | 28.33 | 28.49 | 27.91 | 28.14 | 1,948,211 | -0.14(-0.50%) |
May 04, 2017 | 28.51 | 29.67 | 27.05 | 28.28 | 6,021,220 | -1.02(-3.47%) |
May 03, 2017 | 29.75 | 30.08 | 29.03 | 29.30 | 3,054,557 | -0.62(-2.06%) |
May 02, 2017 | 29.53 | 29.97 | 28.43 | 29.92 | 2,498,883 | +0.51(+1.74%) |
May 01, 2017 | 29.01 | 29.60 | 28.85 | 29.41 | 1,706,107 | +0.43(+1.48%) |
Apr 28, 2017 | 30.68 | 30.90 | 28.74 | 28.98 | 4,154,838 | -1.70(-5.54%) |
Apr 27, 2017 | 30.26 | 30.84 | 30.20 | 30.68 | 2,645,098 | +0.56(+1.86%) |
Apr 26, 2017 | 29.15 | 30.21 | 29.01 | 30.12 | 2,355,176 | +0.82(+2.79%) |
Apr 25, 2017 | 28.91 | 29.67 | 28.91 | 29.30 | 1,792,837 | +0.30(+1.05%) |
Apr 24, 2017 | 28.45 | 29.36 | 28.42 | 29.00 | 2,602,965 | +1.08(+3.88%) |
Apr 21, 2017 | 28.10 | 28.28 | 27.78 | 27.91 | 1,864,413 | -0.12(-0.44%) |
Apr 20, 2017 | 27.99 | 28.46 | 27.49 | 28.04 | 3,421,428 | +0.17(+0.61%) |
Apr 19, 2017 | 27.29 | 28.17 | 27.22 | 27.87 | 3,285,648 | +0.61(+2.23%) |
Apr 18, 2017 | 27.02 | 27.35 | 26.53 | 27.26 | 2,041,124 | +0.11(+0.42%) |
Apr 17, 2017 | 26.37 | 27.33 | 26.25 | 27.14 | 2,417,426 | +0.77(+2.92%) |
Apr 13, 2017 | 26.44 | 26.86 | 26.26 | 26.38 | 1,334,523 | -0.11(-0.43%) |
Apr 12, 2017 | 27.13 | 26.37 | 26.49 | 1,512,766 | -0.64(-2.35%) | |
Apr 11, 2017 | 26.96 | 27.33 | 26.67 | 27.13 | 2,646,400 | +0.10(+0.39%) |
Apr 10, 2017 | 26.22 | 27.61 | 25.95 | 27.02 | 2,676,865 | +0.90(+3.46%) |
Apr 07, 2017 | 26.26 | 27.01 | 25.99 | 26.12 | 4,081,083 | -0.16(-0.61%) |
Apr 06, 2017 | 25.78 | 26.33 | 25.19 | 26.28 | 2,959,582 | +0.53(+2.07%) |
Apr 05, 2017 | 26.52 | 26.95 | 25.68 | 25.75 | 2,784,206 | -0.78(-2.94%) |
Apr 04, 2017 | 26.60 | 26.69 | 26.01 | 26.53 | 2,025,490 | -0.04(-0.14%) |
Apr 03, 2017 | 28.06 | 28.28 | 26.48 | 26.57 | 3,241,164 | -1.54(-5.48%) |
Mar 31, 2017 | 27.91 | 28.39 | 27.84 | 28.10 | 2,009,330 | +0.15(+0.54%) |
Mar 30, 2017 | 27.62 | 28.24 | 27.62 | 27.95 | 1,629,220 | +0.29(+1.07%) |
Mar 29, 2017 | 26.86 | 27.74 | 26.83 | 27.66 | 2,127,029 | +0.49(+1.82%) |
Mar 28, 2017 | 26.75 | 27.50 | 26.63 | 27.16 | 2,863,664 | +0.34(+1.28%) |
Mar 27, 2017 | 26.33 | 27.02 | 25.99 | 26.82 | 3,519,048 | -0.23(-0.84%) |
Mar 24, 2017 | 27.14 | 27.46 | 26.70 | 27.05 | 2,587,523 | -0.09(-0.32%) |
Mar 23, 2017 | 27.80 | 28.03 | 27.02 | 27.14 | 1,990,536 | -0.72(-2.59%) |
Mar 22, 2017 | 28.03 | 28.44 | 27.67 | 27.86 | 3,143,448 | -0.22(-0.78%) |
Mar 21, 2017 | 30.67 | 30.67 | 27.54 | 28.08 | 5,861,581 | -2.36(-7.74%) |
Mar 20, 2017 | 31.09 | 31.12 | 30.18 | 30.43 | 1,901,923 | -0.64(-2.05%) |
Mar 17, 2017 | 32.32 | 32.57 | 31.05 | 31.07 | 2,723,933 | -1.48(-4.55%) |
Mar 16, 2017 | 32.38 | 32.88 | 32.26 | 32.55 | 1,381,808 | +0.29(+0.88%) |
Mar 15, 2017 | 31.18 | 32.50 | 31.18 | 32.27 | 1,645,212 | +1.39(+4.49%) |
Mar 14, 2017 | 31.11 | 31.12 | 30.46 | 30.88 | 1,329,496 | -0.31(-1.01%) |
Mar 13, 2017 | 31.42 | 31.71 | 31.16 | 31.19 | 965,217 | -0.20(-0.64%) |
Mar 10, 2017 | 30.76 | 31.56 | 30.73 | 31.39 | 2,118,438 | +0.65(+2.10%) |
Mar 09, 2017 | 30.88 | 31.09 | 30.55 | 30.75 | 2,516,013 | +0.06(+0.19%) |
Mar 08, 2017 | 30.59 | 31.03 | 30.49 | 30.69 | 2,294,758 | +0.20(+0.65%) |
Mar 07, 2017 | 30.95 | 31.08 | 30.49 | 30.49 | 1,986,715 | -0.30(-0.99%) |
Mar 06, 2017 | 32.35 | 32.49 | 30.51 | 30.79 | 2,959,830 | -1.96(-5.98%) |
Mar 03, 2017 | 32.55 | 32.88 | 31.91 | 32.75 | 1,426,854 | +0.28(+0.85%) |
Mar 02, 2017 | 32.62 | 33.01 | 32.28 | 32.47 | 1,128,993 | -0.22(-0.67%) |
Mar 01, 2017 | 33.29 | 33.98 | 32.62 | 32.69 | 2,005,926 | -0.16(-0.49%) |
Feb 28, 2017 | 31.45 | 33.13 | 31.02 | 32.85 | 3,054,868 | +1.28(+4.06%) |
Feb 27, 2017 | 30.84 | 31.60 | 30.40 | 31.57 | 1,732,343 | +0.73(+2.37%) |
Feb 24, 2017 | 31.38 | 31.67 | 30.72 | 30.84 | 2,077,690 | -0.89(-2.81%) |
Feb 23, 2017 | 32.64 | 32.70 | 31.67 | 31.73 | 1,716,535 | -0.88(-2.71%) |
Feb 22, 2017 | 32.71 | 32.96 | 32.32 | 32.62 | 1,575,081 | -0.18(-0.55%) |
Feb 21, 2017 | 32.02 | 32.86 | 31.84 | 32.80 | 3,002,523 | +0.72(+2.25%) |
Feb 17, 2017 | 32.08 | 32.08 | 32.08 | 0 | -1.90(-5.59%) | |
Feb 16, 2017 | 34.68 | 34.91 | 33.16 | 33.98 | 11,200,564 | -4.66(-12.05%) |
Feb 15, 2017 | 36.44 | 38.95 | 36.44 | 38.63 | 4,785,167 | +2.13(+5.83%) |
Feb 14, 2017 | 35.50 | 36.52 | 35.31 | 36.50 | 1,465,133 | +0.82(+2.29%) |
Feb 13, 2017 | 35.90 | 36.17 | 35.36 | 35.69 | 1,907,956 | -0.07(-0.19%) |
Feb 10, 2017 | 35.68 | 36.27 | 35.53 | 35.75 | 1,530,158 | +0.21(+0.59%) |
Feb 09, 2017 | 35.05 | 35.60 | 34.57 | 35.54 | 1,910,721 | +0.65(+1.85%) |
Feb 08, 2017 | 35.04 | 35.68 | 34.73 | 34.90 | 1,454,937 | -0.29(-0.81%) |
Feb 07, 2017 | 35.13 | 35.47 | 34.72 | 35.18 | 1,185,852 | +0.18(+0.52%) |
Feb 06, 2017 | 35.63 | 36.03 | 34.87 | 35.00 | 1,453,567 | -0.82(-2.28%) |
Feb 03, 2017 | 35.81 | 35.96 | 35.51 | 35.82 | 1,820,506 | +0.38(+1.07%) |
Feb 02, 2017 | 35.90 | 36.03 | 35.42 | 35.44 | 1,338,266 | -0.48(-1.32%) |
Feb 01, 2017 | 35.86 | 36.52 | 35.53 | 35.91 | 1,685,971 | +0.55(+1.56%) |
Jan 31, 2017 | 35.93 | 36.38 | 35.13 | 35.36 | 2,116,785 | -1.01(-2.77%) |
Jan 30, 2017 | 36.85 | 37.21 | 35.39 | 36.37 | 2,030,477 | -0.92(-2.47%) |
Jan 27, 2017 | 36.79 | 37.33 | 36.53 | 37.29 | 995,293 | +0.61(+1.66%) |
Jan 26, 2017 | 37.12 | 37.36 | 36.38 | 36.68 | 1,069,920 | -0.38(-1.03%) |
Jan 25, 2017 | 36.05 | 37.48 | 35.90 | 37.06 | 2,158,941 | +1.41(+3.94%) |
Jan 24, 2017 | 35.11 | 36.00 | 35.04 | 35.66 | 1,530,065 | +0.82(+2.35%) |
Jan 23, 2017 | 34.20 | 34.99 | 33.78 | 34.84 | 1,334,166 | +0.55(+1.61%) |
Jan 20, 2017 | 34.25 | 34.62 | 33.72 | 34.29 | 1,961,523 | +0.01(+0.03%) |
Jan 19, 2017 | 35.66 | 35.66 | 34.28 | 34.28 | 1,261,807 | -1.26(-3.56%) |
Jan 18, 2017 | 34.57 | 35.58 | 34.21 | 35.54 | 1,119,625 | +1.05(+3.06%) |
Jan 17, 2017 | 34.58 | 35.05 | 34.25 | 34.49 | 1,255,293 | -0.17(-0.49%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | +0.33(+0.97%) | |
Jan 12, 2017 | 34.94 | 35.22 | 33.27 | 34.33 | 1,691,990 | -0.85(-2.40%) |
Jan 11, 2017 | 34.19 | 35.25 | 33.74 | 35.17 | 1,528,679 | +1.08(+3.18%) |
Jan 10, 2017 | 33.45 | 34.14 | 33.29 | 34.09 | 1,119,384 | +0.64(+1.90%) |
Jan 09, 2017 | 34.55 | 34.56 | 33.17 | 33.45 | 1,255,677 | -1.12(-3.24%) |
Jan 06, 2017 | 34.21 | 34.74 | 33.83 | 34.57 | 956,939 | +0.42(+1.22%) |
Jan 05, 2017 | 35.17 | 35.55 | 33.95 | 34.16 | 1,585,725 | -1.36(-3.83%) |
Jan 04, 2017 | 35.68 | 36.04 | 34.91 | 35.52 | 1,556,147 | -0.09(-0.24%) |