Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.69 | 39.85 | 39.09 | 39.10 | 554,182 | -0.38(-0.97%) |
Feb 27, 2018 | 40.84 | 41.31 | 39.45 | 39.48 | 719,274 | -1.23(-3.01%) |
Feb 26, 2018 | 41.58 | 41.72 | 40.63 | 40.71 | 1,473,435 | -0.63(-1.52%) |
Feb 23, 2018 | 41.51 | 41.92 | 40.63 | 41.33 | 1,873,277 | +0.41(+1.01%) |
Feb 22, 2018 | 40.86 | 40.92 | 1,087,205 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.07 | 41.28 | 40.72 | 40.74 | 1,036,347 | -0.24(-0.59%) |
Feb 20, 2018 | 41.02 | 41.36 | 40.72 | 40.98 | 647,775 | -0.25(-0.61%) |
Feb 16, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.52 | 41.57 | 40.81 | 41.07 | 1,036,795 | -0.04(-0.11%) |
Feb 14, 2018 | 39.70 | 41.19 | 39.48 | 41.11 | 937,676 | +1.18(+2.96%) |
Feb 13, 2018 | 39.70 | 40.33 | 39.67 | 39.93 | 798,903 | +0.03(+0.07%) |
Feb 12, 2018 | 39.66 | 40.34 | 39.27 | 39.90 | 621,024 | +0.72(+1.83%) |
Feb 09, 2018 | 39.72 | 39.88 | 37.65 | 39.19 | 1,094,309 | -0.03(-0.07%) |
Feb 08, 2018 | 40.72 | 41.12 | 39.21 | 39.21 | 812,433 | -1.41(-3.46%) |
Feb 07, 2018 | 40.69 | 41.41 | 40.53 | 40.62 | 708,990 | -0.38(-0.94%) |
Feb 06, 2018 | 41.40 | 38.27 | 41.00 | 1,056,234 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.55 | 41.86 | 39.80 | 40.40 | 1,060,810 | -1.75(-4.14%) |
Feb 02, 2018 | 43.37 | 43.39 | 42.11 | 42.15 | 767,843 | -1.64(-3.74%) |
Feb 01, 2018 | 43.36 | 44.33 | 43.18 | 43.79 | 401,390 | +0.26(+0.60%) |
Jan 31, 2018 | 44.01 | 44.23 | 43.27 | 43.53 | 540,009 | -0.18(-0.41%) |
Jan 30, 2018 | 44.46 | 44.47 | 43.49 | 43.71 | 738,490 | -1.12(-2.50%) |
Jan 29, 2018 | 45.02 | 45.39 | 44.82 | 44.83 | 538,900 | -0.24(-0.54%) |
Jan 26, 2018 | 44.87 | 45.17 | 44.41 | 45.07 | 452,408 | +0.38(+0.84%) |
Jan 25, 2018 | 44.49 | 44.96 | 44.43 | 44.69 | 615,370 | +0.40(+0.91%) |
Jan 24, 2018 | 44.43 | 44.74 | 43.73 | 44.29 | 555,467 | +0.19(+0.43%) |
Jan 23, 2018 | 43.94 | 44.23 | 43.67 | 44.10 | 442,922 | -0.03(-0.06%) |
Jan 22, 2018 | 43.73 | 44.13 | 43.38 | 44.13 | 428,071 | +0.52(+1.19%) |
Jan 19, 2018 | 43.34 | 43.64 | 43.28 | 43.61 | 601,382 | +0.30(+0.68%) |
Jan 18, 2018 | 43.89 | 44.06 | 43.24 | 43.31 | 472,184 | -0.75(-1.71%) |
Jan 17, 2018 | 44.12 | 44.38 | 43.82 | 44.06 | 874,242 | +0.04(+0.08%) |
Jan 16, 2018 | 44.94 | 44.94 | 43.74 | 44.03 | 826,182 | -0.85(-1.90%) |
Jan 12, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.30(+0.66%) | |
Jan 11, 2018 | 43.67 | 44.71 | 43.39 | 44.58 | 599,608 | +1.23(+2.83%) |
Jan 10, 2018 | 43.30 | 43.64 | 43.19 | 43.36 | 532,822 | -0.02(-0.04%) |
Jan 09, 2018 | 44.32 | 44.39 | 43.34 | 43.38 | 806,920 | -0.72(-1.62%) |
Jan 08, 2018 | 43.47 | 44.33 | 43.25 | 44.09 | 997,750 | +0.72(+1.65%) |
Jan 05, 2018 | 43.08 | 43.41 | 42.63 | 43.38 | 580,517 | +0.44(+1.02%) |
Jan 04, 2018 | 43.35 | 43.40 | 42.62 | 42.94 | 1,407,214 | -0.21(-0.48%) |
Jan 03, 2018 | 43.12 | 43.26 | 42.80 | 43.14 | 810,067 | +0.14(+0.33%) |
Jan 02, 2018 | 43.20 | 43.20 | 42.57 | 43.00 | 813,856 | -0.05(-0.12%) |
Dec 29, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.21 | 43.38 | 43.03 | 43.25 | 682,628 | +0.10(+0.23%) |
Dec 27, 2017 | 43.12 | 43.28 | 42.99 | 43.15 | 462,468 | +0.08(+0.19%) |
Dec 26, 2017 | 42.77 | 43.15 | 42.77 | 43.07 | 521,527 | +0.26(+0.61%) |
Dec 22, 2017 | 42.75 | 42.89 | 42.52 | 42.81 | 658,891 | +0.33(+0.78%) |
Dec 21, 2017 | 42.13 | 42.75 | 41.78 | 42.48 | 803,044 | +0.47(+1.11%) |
Dec 20, 2017 | 42.17 | 42.44 | 41.99 | 42.01 | 826,251 | +0.13(+0.30%) |
Dec 19, 2017 | 42.07 | 42.20 | 41.75 | 41.89 | 1,103,278 | -0.16(-0.38%) |
Dec 18, 2017 | 41.18 | 42.36 | 40.97 | 42.05 | 1,501,696 | +1.05(+2.55%) |
Dec 15, 2017 | 40.28 | 41.09 | 40.26 | 41.00 | 1,054,053 | +0.96(+2.39%) |
Dec 14, 2017 | 40.32 | 40.49 | 39.83 | 40.04 | 1,032,854 | -0.31(-0.78%) |
Dec 13, 2017 | 39.79 | 40.38 | 39.59 | 40.36 | 1,904,092 | +0.65(+1.65%) |
Dec 12, 2017 | 39.07 | 39.83 | 39.07 | 39.70 | 673,547 | +0.63(+1.60%) |
Dec 11, 2017 | 39.19 | 39.33 | 38.97 | 39.08 | 1,380,214 | -0.12(-0.30%) |
Dec 08, 2017 | 39.25 | 39.43 | 39.05 | 39.20 | 491,737 | +0.02(+0.05%) |
Dec 07, 2017 | 38.82 | 39.27 | 38.78 | 39.18 | 436,227 | +0.28(+0.71%) |
Dec 06, 2017 | 39.65 | 38.89 | 38.90 | 546,710 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.61 | 39.79 | 39.28 | 39.42 | 646,925 | -0.18(-0.45%) |
Dec 04, 2017 | 39.39 | 39.45 | 39.19 | 39.60 | 835,207 | +0.57(+1.46%) |
Dec 01, 2017 | 38.68 | 39.13 | 37.91 | 39.03 | 878,712 | +0.35(+0.90%) |
Nov 30, 2017 | 38.31 | 39.12 | 38.13 | 38.68 | 624,313 | +0.61(+1.60%) |
Nov 29, 2017 | 38.24 | 38.62 | 37.97 | 38.07 | 468,875 | -0.01(-0.02%) |
Nov 28, 2017 | 37.56 | 38.24 | 37.10 | 38.08 | 543,959 | +0.49(+1.31%) |
Nov 27, 2017 | 37.38 | 37.69 | 37.22 | 37.59 | 532,181 | +0.29(+0.77%) |
Nov 24, 2017 | 37.36 | 37.52 | 37.15 | 37.30 | 228,274 | +0.13(+0.34%) |
Nov 22, 2017 | 37.15 | 37.53 | 37.02 | 37.18 | 272,779 | +0.03(+0.07%) |
Nov 21, 2017 | 37.57 | 37.57 | 37.03 | 37.15 | 536,121 | +0.11(+0.29%) |
Nov 20, 2017 | 37.10 | 37.31 | 36.73 | 37.04 | 588,652 | -0.12(-0.34%) |
Nov 17, 2017 | 37.08 | 37.24 | 36.85 | 37.17 | 445,568 | -0.02(-0.05%) |
Nov 16, 2017 | 36.89 | 37.30 | 36.77 | 37.19 | 582,109 | +0.46(+1.24%) |
Nov 15, 2017 | 36.44 | 36.81 | 35.97 | 36.73 | 878,610 | -0.15(-0.41%) |
Nov 14, 2017 | 37.36 | 37.59 | 36.84 | 36.88 | 941,647 | -0.54(-1.43%) |
Nov 13, 2017 | 38.42 | 38.42 | 36.96 | 37.42 | 1,002,735 | -1.20(-3.10%) |
Nov 10, 2017 | 38.54 | 39.12 | 37.91 | 38.62 | 866,058 | +0.76(+2.01%) |
Nov 09, 2017 | 37.97 | 38.06 | 37.23 | 37.86 | 1,065,387 | -0.26(-0.68%) |
Nov 08, 2017 | 38.44 | 38.56 | 37.83 | 38.11 | 803,998 | -0.41(-1.07%) |
Nov 07, 2017 | 39.17 | 39.25 | 38.37 | 38.53 | 1,772,208 | -0.59(-1.51%) |
Nov 06, 2017 | 39.20 | 39.35 | 38.74 | 39.12 | 609,540 | -0.19(-0.48%) |
Nov 03, 2017 | 39.64 | 39.67 | 39.14 | 39.30 | 468,060 | -0.39(-0.99%) |
Nov 02, 2017 | 39.02 | 40.33 | 38.85 | 39.70 | 745,560 | +0.57(+1.46%) |
Nov 01, 2017 | 39.14 | 39.56 | 38.79 | 39.12 | 580,726 | +0.31(+0.81%) |
Oct 31, 2017 | 38.54 | 39.04 | 38.54 | 38.81 | 543,150 | +0.29(+0.77%) |
Oct 30, 2017 | 38.41 | 38.75 | 38.34 | 38.52 | 445,232 | -0.16(-0.42%) |
Oct 27, 2017 | 38.66 | 38.80 | 38.34 | 38.68 | 608,022 | -0.04(-0.09%) |
Oct 26, 2017 | 38.59 | 38.98 | 38.50 | 38.71 | 592,683 | +0.27(+0.70%) |
Oct 25, 2017 | 39.30 | 39.37 | 38.32 | 38.45 | 605,445 | -0.89(-2.27%) |
Oct 24, 2017 | 39.05 | 39.71 | 39.05 | 39.34 | 484,731 | +0.32(+0.82%) |
Oct 23, 2017 | 39.42 | 39.52 | 38.98 | 39.02 | 477,842 | -0.41(-1.04%) |
Oct 20, 2017 | 38.73 | 39.44 | 38.53 | 39.43 | 1,196,571 | +0.96(+2.48%) |
Oct 19, 2017 | 38.65 | 38.84 | 38.03 | 38.47 | 938,766 | -0.32(-0.83%) |
Oct 18, 2017 | 39.32 | 39.51 | 38.73 | 38.79 | 850,932 | -0.36(-0.91%) |
Oct 17, 2017 | 39.78 | 39.94 | 39.00 | 39.15 | 1,124,324 | -0.65(-1.64%) |
Oct 16, 2017 | 39.97 | 40.00 | 39.72 | 39.80 | 284,602 | +0.07(+0.18%) |
Oct 13, 2017 | 39.62 | 39.83 | 39.40 | 39.73 | 408,836 | +0.25(+0.63%) |
Oct 12, 2017 | 39.06 | 39.65 | 39.01 | 39.48 | 479,350 | +0.32(+0.82%) |
Oct 11, 2017 | 38.60 | 39.23 | 38.52 | 39.16 | 530,117 | +0.56(+1.46%) |
Oct 10, 2017 | 38.78 | 38.79 | 38.45 | 38.60 | 448,580 | +0.05(+0.14%) |
Oct 09, 2017 | 38.72 | 38.86 | 38.40 | 38.54 | 479,037 | -0.10(-0.25%) |
Oct 06, 2017 | 38.69 | 38.95 | 38.54 | 38.64 | 602,129 | -0.15(-0.39%) |
Oct 05, 2017 | 38.85 | 39.19 | 38.71 | 38.79 | 651,708 | -0.03(-0.07%) |
Oct 04, 2017 | 39.25 | 39.42 | 38.80 | 38.82 | 1,128,160 | -0.43(-1.09%) |
Oct 03, 2017 | 38.79 | 39.80 | 38.70 | 39.25 | 1,337,866 | +0.58(+1.50%) |
Oct 02, 2017 | 38.20 | 39.18 | 38.15 | 38.67 | 1,303,552 | +0.60(+1.57%) |
Sep 29, 2017 | 36.90 | 38.10 | 36.77 | 38.07 | 1,180,303 | +1.24(+3.37%) |
Sep 28, 2017 | 36.66 | 36.94 | 36.39 | 36.83 | 351,592 | +0.19(+0.51%) |
Sep 27, 2017 | 36.88 | 36.94 | 36.08 | 36.64 | 678,037 | -0.02(-0.05%) |
Sep 26, 2017 | 36.59 | 36.86 | 36.45 | 36.66 | 598,667 | +0.11(+0.29%) |
Sep 25, 2017 | 36.66 | 36.81 | 36.14 | 36.55 | 731,294 | -0.16(-0.44%) |
Sep 22, 2017 | 36.52 | 36.74 | 36.42 | 36.71 | 485,538 | +0.10(+0.27%) |
Sep 21, 2017 | 36.75 | 36.81 | 36.47 | 36.61 | 540,597 | -0.16(-0.44%) |
Sep 20, 2017 | 36.43 | 36.78 | 36.16 | 36.77 | 543,323 | +0.44(+1.20%) |
Sep 19, 2017 | 35.78 | 36.42 | 35.68 | 36.34 | 453,884 | +0.70(+1.95%) |
Sep 18, 2017 | 35.82 | 35.89 | 35.56 | 35.64 | 433,038 | -0.06(-0.18%) |
Sep 15, 2017 | 35.45 | 35.79 | 35.35 | 35.70 | 615,730 | +0.27(+0.76%) |
Sep 14, 2017 | 35.60 | 35.74 | 35.31 | 35.44 | 536,232 | -0.22(-0.63%) |
Sep 13, 2017 | 35.87 | 35.87 | 35.57 | 35.66 | 471,780 | -0.18(-0.50%) |
Sep 12, 2017 | 35.82 | 35.87 | 35.47 | 35.84 | 510,150 | +0.34(+0.97%) |
Sep 11, 2017 | 35.64 | 35.71 | 35.35 | 35.49 | 1,036,811 | +0.25(+0.71%) |
Sep 08, 2017 | 34.68 | 35.31 | 34.53 | 35.24 | 649,526 | +0.53(+1.52%) |
Sep 07, 2017 | 35.23 | 35.44 | 34.29 | 34.72 | 818,018 | -0.44(-1.24%) |
Sep 06, 2017 | 35.43 | 35.56 | 34.96 | 35.15 | 623,398 | -0.09(-0.25%) |
Sep 05, 2017 | 36.01 | 36.16 | 34.98 | 35.24 | 581,537 | -0.86(-2.37%) |
Sep 01, 2017 | 36.32 | 36.40 | 36.01 | 36.10 | 450,880 | -0.13(-0.37%) |
Aug 31, 2017 | 36.01 | 36.34 | 35.91 | 36.23 | 458,376 | +0.43(+1.20%) |
Aug 30, 2017 | 35.17 | 35.86 | 35.08 | 35.81 | 583,267 | +0.65(+1.85%) |
Aug 29, 2017 | 34.79 | 35.24 | 34.72 | 35.15 | 406,391 | +0.00(+0.00%) |
Aug 28, 2017 | 35.27 | 35.38 | 34.95 | 35.15 | 329,482 | +0.03(+0.08%) |
Aug 25, 2017 | 35.39 | 35.54 | 35.07 | 35.13 | 384,987 | -0.06(-0.18%) |
Aug 24, 2017 | 35.36 | 35.52 | 35.06 | 35.19 | 514,563 | -0.14(-0.40%) |
Aug 23, 2017 | 35.10 | 35.56 | 34.99 | 35.33 | 426,319 | +0.00(+0.00%) |
Aug 22, 2017 | 35.02 | 35.41 | 34.90 | 35.33 | 511,519 | +0.45(+1.28%) |
Aug 21, 2017 | 34.98 | 35.11 | 34.80 | 34.89 | 449,143 | -0.17(-0.48%) |
Aug 18, 2017 | 35.00 | 35.40 | 34.71 | 35.06 | 644,168 | -0.05(-0.15%) |
Aug 17, 2017 | 35.59 | 35.72 | 35.07 | 35.11 | 735,706 | -0.59(-1.65%) |
Aug 16, 2017 | 35.72 | 36.01 | 35.58 | 35.70 | 529,937 | +0.10(+0.28%) |
Aug 15, 2017 | 36.09 | 36.09 | 35.51 | 35.60 | 855,307 | -0.42(-1.16%) |
Aug 14, 2017 | 36.07 | 36.34 | 35.93 | 36.02 | 633,620 | +0.35(+0.97%) |
Aug 11, 2017 | 35.30 | 35.78 | 35.22 | 35.67 | 731,733 | -0.09(-0.25%) |
Aug 10, 2017 | 36.67 | 36.76 | 35.72 | 35.76 | 1,399,181 | -0.99(-2.69%) |
Aug 09, 2017 | 37.45 | 37.45 | 36.38 | 36.75 | 1,413,730 | -1.13(-2.99%) |
Aug 08, 2017 | 38.06 | 38.68 | 37.84 | 37.88 | 890,205 | -0.22(-0.58%) |
Aug 07, 2017 | 37.94 | 38.22 | 37.71 | 38.11 | 807,597 | +0.16(+0.42%) |
Aug 04, 2017 | 36.46 | 37.95 | 35.83 | 37.94 | 2,204,444 | +2.34(+6.59%) |
Aug 03, 2017 | 35.22 | 35.92 | 35.21 | 35.60 | 1,214,833 | +0.55(+1.58%) |
Aug 02, 2017 | 35.22 | 35.37 | 34.70 | 35.05 | 1,052,021 | -0.30(-0.86%) |
Aug 01, 2017 | 35.56 | 35.74 | 35.25 | 35.35 | 930,740 | +0.06(+0.18%) |
Jul 31, 2017 | 35.44 | 35.48 | 35.15 | 35.29 | 1,002,307 | +0.01(+0.03%) |
Jul 28, 2017 | 35.26 | 35.32 | 34.86 | 35.28 | 721,974 | +0.02(+0.05%) |
Jul 27, 2017 | 35.79 | 35.83 | 35.06 | 35.26 | 1,104,470 | -0.42(-1.17%) |
Jul 26, 2017 | 35.57 | 35.87 | 35.21 | 35.68 | 761,147 | +0.16(+0.45%) |
Jul 25, 2017 | 35.84 | 35.93 | 35.49 | 35.52 | 950,314 | -0.13(-0.38%) |
Jul 24, 2017 | 35.72 | 36.07 | 35.63 | 35.65 | 678,191 | -0.01(-0.02%) |
Jul 21, 2017 | 35.97 | 36.08 | 35.43 | 35.66 | 1,212,825 | -0.31(-0.87%) |
Jul 20, 2017 | 35.30 | 36.95 | 35.11 | 35.97 | 2,044,213 | +0.76(+2.15%) |
Jul 19, 2017 | 34.82 | 35.26 | 34.80 | 35.22 | 479,489 | +0.42(+1.20%) |
Jul 18, 2017 | 34.82 | 34.96 | 34.59 | 34.80 | 596,955 | -0.14(-0.41%) |
Jul 17, 2017 | 34.39 | 35.16 | 34.16 | 34.94 | 1,058,056 | +0.70(+2.03%) |
Jul 14, 2017 | 34.53 | 34.71 | 34.23 | 34.24 | 479,005 | -0.26(-0.75%) |
Jul 13, 2017 | 34.24 | 34.53 | 34.11 | 34.50 | 387,937 | +0.25(+0.73%) |
Jul 12, 2017 | 34.40 | 34.89 | 34.25 | 34.25 | 558,691 | -0.13(-0.39%) |
Jul 11, 2017 | 34.16 | 34.54 | 33.91 | 34.39 | 759,273 | -0.09(-0.26%) |
Jul 10, 2017 | 34.03 | 34.64 | 33.94 | 34.48 | 791,065 | +0.53(+1.58%) |
Jul 07, 2017 | 33.82 | 34.07 | 33.38 | 33.94 | 509,709 | +0.12(+0.34%) |
Jul 06, 2017 | 33.88 | 34.37 | 33.75 | 33.83 | 1,079,459 | +0.03(+0.08%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.29 | 33.80 | 584,249 | -0.02(-0.05%) |
Jul 03, 2017 | 33.56 | 34.09 | 33.46 | 33.82 | 412,524 | +0.51(+1.53%) |
Jun 30, 2017 | 33.67 | 33.76 | 33.11 | 33.31 | 895,394 | -0.25(-0.74%) |
Jun 29, 2017 | 33.90 | 34.02 | 33.20 | 33.56 | 795,809 | -0.05(-0.16%) |
Jun 28, 2017 | 33.09 | 33.83 | 33.09 | 33.61 | 853,227 | +0.65(+1.97%) |
Jun 27, 2017 | 33.12 | 33.15 | 32.76 | 32.96 | 808,434 | +0.12(+0.35%) |
Jun 26, 2017 | 32.63 | 33.17 | 32.47 | 32.85 | 776,663 | +0.25(+0.77%) |
Jun 23, 2017 | 32.47 | 32.83 | 32.34 | 32.60 | 1,595,496 | +0.18(+0.55%) |
Jun 22, 2017 | 32.42 | 32.66 | 31.87 | 32.42 | 864,683 | +0.08(+0.25%) |
Jun 21, 2017 | 33.23 | 33.23 | 32.11 | 32.34 | 1,024,954 | -0.94(-2.81%) |
Jun 20, 2017 | 33.63 | 33.63 | 33.22 | 33.27 | 756,766 | -0.38(-1.14%) |
Jun 19, 2017 | 34.05 | 34.13 | 33.51 | 33.66 | 1,080,187 | -0.23(-0.68%) |
Jun 16, 2017 | 34.34 | 34.41 | 33.84 | 33.89 | 720,993 | -0.38(-1.12%) |
Jun 15, 2017 | 34.07 | 34.59 | 33.98 | 34.27 | 943,560 | -0.27(-0.77%) |
Jun 14, 2017 | 33.96 | 34.59 | 33.70 | 34.54 | 837,635 | +0.45(+1.31%) |
Jun 13, 2017 | 33.97 | 34.35 | 33.74 | 34.09 | 618,400 | +0.21(+0.63%) |
Jun 12, 2017 | 34.23 | 34.49 | 33.84 | 33.88 | 549,614 | -0.31(-0.90%) |
Jun 09, 2017 | 33.96 | 34.28 | 33.87 | 34.19 | 876,639 | +0.30(+0.89%) |
Jun 08, 2017 | 33.83 | 34.19 | 33.78 | 33.88 | 665,561 | -0.02(-0.05%) |
Jun 07, 2017 | 33.85 | 34.18 | 33.66 | 33.90 | 513,664 | +0.12(+0.37%) |
Jun 06, 2017 | 33.30 | 33.98 | 33.05 | 33.78 | 852,654 | +0.23(+0.69%) |
Jun 05, 2017 | 33.80 | 34.16 | 33.51 | 33.55 | 739,135 | -0.29(-0.87%) |
Jun 02, 2017 | 34.01 | 34.11 | 33.72 | 33.84 | 736,533 | -0.28(-0.83%) |
Jun 01, 2017 | 32.99 | 34.16 | 32.99 | 34.12 | 1,313,090 | +1.27(+3.87%) |
May 31, 2017 | 32.49 | 33.37 | 31.69 | 32.85 | 1,756,314 | +0.30(+0.93%) |
May 30, 2017 | 33.32 | 33.33 | 32.46 | 32.55 | 1,389,710 | -0.83(-2.48%) |
May 26, 2017 | 33.35 | 33.53 | 33.13 | 33.38 | 1,088,677 | +0.02(+0.05%) |
May 25, 2017 | 33.91 | 33.91 | 33.16 | 33.36 | 1,323,300 | -0.40(-1.19%) |
May 24, 2017 | 34.26 | 34.50 | 33.65 | 33.76 | 878,494 | -0.51(-1.48%) |
May 23, 2017 | 33.91 | 34.68 | 33.42 | 34.27 | 2,291,421 | +0.42(+1.24%) |
May 22, 2017 | 33.51 | 34.20 | 33.32 | 33.85 | 1,488,669 | +0.63(+1.90%) |
May 19, 2017 | 32.52 | 33.41 | 32.52 | 33.22 | 1,396,774 | +0.85(+2.64%) |
May 18, 2017 | 32.09 | 32.50 | 31.96 | 32.36 | 1,216,124 | +0.12(+0.39%) |
May 17, 2017 | 32.78 | 32.97 | 32.23 | 32.24 | 1,611,633 | -1.06(-3.18%) |
May 16, 2017 | 32.74 | 33.37 | 32.34 | 33.30 | 1,606,006 | +0.56(+1.71%) |
May 15, 2017 | 32.34 | 32.84 | 32.05 | 32.74 | 1,858,532 | +1.05(+3.31%) |
May 12, 2017 | 31.86 | 32.01 | 31.35 | 31.69 | 1,441,989 | -0.29(-0.92%) |
May 11, 2017 | 31.05 | 32.06 | 30.63 | 31.98 | 1,369,516 | +0.92(+2.95%) |
May 10, 2017 | 31.58 | 31.70 | 30.86 | 31.06 | 2,147,753 | -0.48(-1.52%) |
May 09, 2017 | 32.10 | 32.43 | 31.33 | 31.54 | 1,725,581 | -0.54(-1.69%) |
May 08, 2017 | 32.57 | 32.83 | 32.02 | 32.09 | 1,587,054 | -0.49(-1.50%) |
May 05, 2017 | 32.65 | 32.74 | 31.21 | 32.58 | 6,116,493 | -1.57(-4.61%) |
May 04, 2017 | 34.20 | 34.28 | 33.70 | 34.15 | 792,724 | +0.05(+0.16%) |
May 03, 2017 | 34.26 | 34.27 | 33.85 | 34.10 | 842,224 | -0.25(-0.73%) |
May 02, 2017 | 33.81 | 34.35 | 33.70 | 34.35 | 621,635 | +0.55(+1.63%) |
May 01, 2017 | 34.04 | 34.05 | 33.67 | 33.80 | 638,611 | -0.14(-0.42%) |
Apr 28, 2017 | 33.66 | 34.05 | 33.44 | 33.94 | 754,495 | +0.25(+0.74%) |
Apr 27, 2017 | 34.20 | 34.20 | 33.49 | 33.69 | 702,530 | -0.52(-1.53%) |
Apr 26, 2017 | 33.56 | 34.41 | 33.39 | 34.21 | 754,698 | +0.61(+1.83%) |
Apr 25, 2017 | 33.88 | 33.99 | 33.53 | 33.60 | 582,857 | -0.08(-0.24%) |
Apr 24, 2017 | 33.37 | 34.04 | 33.37 | 33.68 | 788,631 | +0.93(+2.83%) |
Apr 21, 2017 | 33.32 | 33.50 | 32.70 | 32.75 | 755,221 | -0.57(-1.71%) |
Apr 20, 2017 | 33.07 | 33.52 | 32.99 | 33.32 | 1,096,978 | +0.37(+1.13%) |
Apr 19, 2017 | 32.96 | 33.23 | 32.86 | 32.95 | 505,701 | +0.06(+0.19%) |
Apr 18, 2017 | 32.39 | 32.93 | 32.20 | 32.89 | 1,140,716 | +0.35(+1.07%) |
Apr 17, 2017 | 31.70 | 32.55 | 31.70 | 32.54 | 799,063 | +0.92(+2.90%) |
Apr 13, 2017 | 31.85 | 32.10 | 31.60 | 31.62 | 586,444 | -0.21(-0.67%) |
Apr 12, 2017 | 32.51 | 32.78 | 31.78 | 31.84 | 1,267,290 | -1.05(-3.19%) |
Apr 11, 2017 | 32.81 | 33.07 | 32.46 | 32.89 | 695,092 | -0.08(-0.24%) |
Apr 10, 2017 | 32.67 | 33.38 | 32.64 | 32.97 | 564,143 | +0.33(+1.01%) |
Apr 07, 2017 | 32.95 | 33.06 | 32.30 | 32.64 | 1,148,620 | -0.46(-1.40%) |
Apr 06, 2017 | 33.15 | 33.56 | 32.52 | 33.10 | 1,432,704 | -0.77(-2.29%) |
Apr 05, 2017 | 34.34 | 34.56 | 33.81 | 33.88 | 1,267,071 | -0.09(-0.26%) |
Apr 04, 2017 | 33.81 | 34.20 | 33.65 | 33.96 | 660,362 | -0.07(-0.21%) |
Apr 03, 2017 | 34.51 | 34.62 | 33.84 | 34.04 | 440,974 | -0.44(-1.29%) |
Mar 31, 2017 | 34.47 | 34.65 | 34.24 | 34.48 | 403,858 | -0.09(-0.26%) |
Mar 30, 2017 | 34.28 | 34.61 | 34.20 | 34.57 | 374,466 | +0.36(+1.07%) |
Mar 29, 2017 | 34.04 | 34.43 | 33.91 | 34.20 | 547,726 | +0.07(+0.21%) |
Mar 28, 2017 | 33.43 | 34.26 | 33.33 | 34.13 | 612,626 | +0.63(+1.89%) |
Mar 27, 2017 | 33.03 | 33.56 | 32.83 | 33.50 | 426,750 | -0.10(-0.29%) |
Mar 24, 2017 | 33.86 | 34.24 | 33.31 | 33.60 | 451,543 | -0.20(-0.58%) |
Mar 23, 2017 | 33.37 | 33.91 | 33.23 | 33.80 | 904,481 | +0.34(+1.01%) |
Mar 22, 2017 | 33.37 | 33.53 | 32.72 | 33.46 | 1,080,489 | -0.17(-0.50%) |
Mar 21, 2017 | 34.71 | 34.81 | 33.61 | 33.63 | 1,216,126 | -0.91(-2.63%) |
Mar 20, 2017 | 34.77 | 34.77 | 34.27 | 34.53 | 613,782 | -0.26(-0.74%) |
Mar 17, 2017 | 35.02 | 35.02 | 34.63 | 34.79 | 510,269 | -0.21(-0.61%) |
Mar 16, 2017 | 34.85 | 35.12 | 34.61 | 35.01 | 522,546 | +0.22(+0.63%) |
Mar 15, 2017 | 34.65 | 34.92 | 34.51 | 34.79 | 525,107 | +0.26(+0.75%) |
Mar 14, 2017 | 34.44 | 34.61 | 34.14 | 34.53 | 714,829 | +0.04(+0.13%) |
Mar 13, 2017 | 34.50 | 34.78 | 34.35 | 34.49 | 573,020 | +0.02(+0.05%) |
Mar 10, 2017 | 34.45 | 34.67 | 34.16 | 34.47 | 699,054 | +0.24(+0.70%) |
Mar 09, 2017 | 34.73 | 35.03 | 34.16 | 34.23 | 825,717 | -0.55(-1.58%) |
Mar 08, 2017 | 34.83 | 35.12 | 34.73 | 34.78 | 709,578 | +0.12(+0.33%) |
Mar 07, 2017 | 34.66 | 34.82 | 34.31 | 34.66 | 729,329 | -0.15(-0.43%) |
Mar 06, 2017 | 34.70 | 34.85 | 34.42 | 34.81 | 715,427 | -0.27(-0.76%) |
Mar 03, 2017 | 34.96 | 35.20 | 34.42 | 35.08 | 854,071 | +0.19(+0.53%) |
Mar 02, 2017 | 35.20 | 35.46 | 34.81 | 34.89 | 614,891 | -0.33(-0.93%) |