Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.69 | 35.09 | 33.34 | 33.35 | 5,196,003 | -1.11(-3.23%) |
Feb 27, 2018 | 34.36 | 34.95 | 34.05 | 34.46 | 4,966,104 | +0.08(+0.22%) |
Feb 26, 2018 | 34.38 | 34.56 | 33.94 | 34.38 | 2,407,563 | +0.10(+0.31%) |
Feb 23, 2018 | 33.57 | 34.28 | 33.26 | 34.28 | 2,475,888 | +0.92(+2.76%) |
Feb 22, 2018 | 33.17 | 33.35 | 3,641,963 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.43 | 34.28 | 33.19 | 33.22 | 3,001,011 | -0.40(-1.19%) |
Feb 20, 2018 | 33.92 | 34.24 | 33.38 | 33.62 | 4,029,360 | -0.22(-0.65%) |
Feb 16, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.55 | 33.55 | 32.42 | 33.38 | 3,711,068 | -0.01(-0.03%) |
Feb 14, 2018 | 31.59 | 33.54 | 31.42 | 33.39 | 4,924,064 | +1.41(+4.40%) |
Feb 13, 2018 | 31.64 | 32.12 | 31.47 | 31.99 | 3,443,838 | -0.05(-0.15%) |
Feb 12, 2018 | 31.77 | 32.14 | 30.91 | 32.03 | 6,370,745 | +0.59(+1.87%) |
Feb 09, 2018 | 31.35 | 31.74 | 30.19 | 31.44 | 5,813,201 | +0.43(+1.38%) |
Feb 08, 2018 | 32.40 | 32.53 | 31.02 | 31.02 | 5,280,966 | -1.34(-4.14%) |
Feb 07, 2018 | 33.48 | 33.87 | 32.24 | 32.36 | 5,294,075 | -1.27(-3.79%) |
Feb 06, 2018 | 31.67 | 34.02 | 31.36 | 33.63 | 6,832,617 | +1.01(+3.09%) |
Feb 05, 2018 | 33.70 | 34.22 | 32.02 | 32.62 | 4,100,099 | -1.29(-3.81%) |
Feb 02, 2018 | 35.08 | 35.22 | 33.85 | 33.92 | 2,797,777 | -1.65(-4.65%) |
Feb 01, 2018 | 34.97 | 35.66 | 34.81 | 35.57 | 2,649,580 | +0.71(+2.04%) |
Jan 31, 2018 | 34.72 | 35.11 | 34.41 | 34.86 | 3,046,898 | +0.09(+0.25%) |
Jan 30, 2018 | 34.53 | 34.92 | 34.36 | 34.77 | 3,661,892 | -0.13(-0.38%) |
Jan 29, 2018 | 35.50 | 35.88 | 34.83 | 34.90 | 3,306,625 | -0.93(-2.60%) |
Jan 26, 2018 | 35.92 | 36.06 | 35.55 | 35.83 | 2,219,253 | +0.10(+0.29%) |
Jan 25, 2018 | 36.70 | 36.72 | 35.72 | 35.73 | 2,406,773 | -0.66(-1.80%) |
Jan 24, 2018 | 36.77 | 36.86 | 36.03 | 36.39 | 3,321,582 | -0.42(-1.14%) |
Jan 23, 2018 | 36.89 | 37.31 | 36.28 | 36.80 | 3,894,998 | -0.01(-0.03%) |
Jan 22, 2018 | 36.11 | 36.93 | 35.99 | 36.81 | 3,403,559 | +0.72(+2.00%) |
Jan 19, 2018 | 35.65 | 36.11 | 35.19 | 36.09 | 4,882,271 | +0.07(+0.18%) |
Jan 18, 2018 | 36.79 | 36.97 | 35.95 | 36.02 | 3,183,425 | -0.96(-2.60%) |
Jan 17, 2018 | 36.79 | 37.27 | 36.55 | 36.98 | 2,401,527 | +0.43(+1.17%) |
Jan 16, 2018 | 37.20 | 37.35 | 36.52 | 36.56 | 3,393,981 | -0.64(-1.71%) |
Jan 12, 2018 | 37.19 | 37.19 | 37.19 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.25 | 37.21 | 36.07 | 36.91 | 2,768,296 | +0.86(+2.40%) |
Jan 10, 2018 | 36.48 | 36.60 | 36.25 | 36.04 | 3,107,801 | -0.29(-0.81%) |
Jan 09, 2018 | 36.89 | 36.94 | 36.23 | 36.34 | 1,807,572 | -0.45(-1.21%) |
Jan 08, 2018 | 36.20 | 36.84 | 35.89 | 36.79 | 3,290,556 | +0.47(+1.28%) |
Jan 05, 2018 | 36.48 | 36.48 | 35.97 | 36.32 | 2,332,018 | -0.20(-0.55%) |
Jan 04, 2018 | 35.92 | 36.56 | 35.78 | 36.52 | 2,496,419 | +0.55(+1.53%) |
Jan 03, 2018 | 35.09 | 36.09 | 34.71 | 35.97 | 3,578,091 | +1.00(+2.85%) |
Jan 02, 2018 | 34.33 | 35.07 | 34.12 | 34.97 | 2,612,085 | +0.74(+2.17%) |
Dec 29, 2017 | 34.23 | 34.23 | 34.23 | 0 | +0.50(+1.49%) | |
Dec 28, 2017 | 33.52 | 33.75 | 33.43 | 33.73 | 2,113,429 | +0.20(+0.60%) |
Dec 27, 2017 | 33.76 | 33.97 | 33.51 | 33.53 | 2,771,567 | -0.32(-0.95%) |
Dec 26, 2017 | 33.78 | 34.04 | 33.61 | 33.85 | 2,801,460 | +0.17(+0.51%) |
Dec 22, 2017 | 33.75 | 33.81 | 33.49 | 33.68 | 1,990,755 | -0.10(-0.31%) |
Dec 21, 2017 | 32.68 | 33.88 | 32.59 | 33.78 | 3,132,206 | +1.17(+3.58%) |
Dec 20, 2017 | 32.02 | 32.71 | 31.90 | 32.61 | 2,757,479 | +0.67(+2.08%) |
Dec 19, 2017 | 31.83 | 32.16 | 31.66 | 31.95 | 2,644,539 | +0.27(+0.84%) |
Dec 18, 2017 | 31.53 | 31.96 | 31.39 | 31.68 | 2,634,587 | +0.27(+0.85%) |
Dec 15, 2017 | 30.99 | 31.47 | 30.92 | 31.42 | 7,862,057 | +0.60(+1.94%) |
Dec 14, 2017 | 30.75 | 31.05 | 30.60 | 30.82 | 4,140,081 | -0.15(-0.49%) |
Dec 13, 2017 | 31.57 | 31.75 | 30.77 | 30.97 | 4,511,631 | -0.52(-1.66%) |
Dec 12, 2017 | 31.49 | 31.98 | 31.49 | 31.49 | 1,957,219 | -0.14(-0.45%) |
Dec 11, 2017 | 31.05 | 31.95 | 31.05 | 31.63 | 2,115,287 | +0.64(+2.05%) |
Dec 08, 2017 | 31.07 | 31.42 | 30.83 | 31.00 | 3,016,761 | +0.21(+0.68%) |
Dec 07, 2017 | 30.93 | 31.04 | 30.40 | 30.79 | 2,864,451 | -0.25(-0.80%) |
Dec 06, 2017 | 31.53 | 30.89 | 31.04 | 1,996,467 | -0.44(-1.39%) | |
Dec 05, 2017 | 32.26 | 32.30 | 31.44 | 31.47 | 2,441,195 | -0.77(-2.38%) |
Dec 04, 2017 | 32.10 | 32.98 | 32.00 | 32.24 | 4,212,415 | -0.10(-0.32%) |
Dec 01, 2017 | 32.07 | 32.53 | 31.85 | 32.35 | 3,971,968 | +0.51(+1.61%) |
Nov 30, 2017 | 31.14 | 32.02 | 31.08 | 31.83 | 5,837,451 | +0.89(+2.88%) |
Nov 29, 2017 | 30.89 | 31.08 | 30.52 | 30.94 | 2,803,636 | +0.46(+1.49%) |
Nov 28, 2017 | 29.96 | 30.56 | 29.87 | 30.49 | 2,235,946 | +0.47(+1.58%) |
Nov 27, 2017 | 30.04 | 30.40 | 29.94 | 30.01 | 2,809,943 | -0.21(-0.69%) |
Nov 24, 2017 | 30.45 | 30.47 | 30.11 | 30.22 | 694,667 | -0.09(-0.28%) |
Nov 22, 2017 | 30.37 | 30.63 | 30.14 | 30.31 | 2,192,147 | +0.13(+0.44%) |
Nov 21, 2017 | 30.28 | 30.50 | 30.13 | 30.17 | 2,367,682 | +0.08(+0.25%) |
Nov 20, 2017 | 30.28 | 30.44 | 29.96 | 30.10 | 2,784,920 | -0.28(-0.94%) |
Nov 17, 2017 | 29.95 | 30.51 | 29.90 | 30.38 | 3,008,147 | +0.48(+1.62%) |
Nov 16, 2017 | 30.28 | 30.30 | 29.86 | 29.90 | 3,214,046 | -0.41(-1.35%) |
Nov 15, 2017 | 30.29 | 30.77 | 29.95 | 30.31 | 3,051,963 | -0.31(-1.02%) |
Nov 14, 2017 | 31.19 | 31.29 | 30.56 | 30.62 | 3,092,149 | -0.75(-2.39%) |
Nov 13, 2017 | 31.64 | 31.68 | 31.19 | 31.37 | 3,597,259 | -0.44(-1.37%) |
Nov 10, 2017 | 32.79 | 32.84 | 31.62 | 31.80 | 4,466,096 | -0.98(-2.98%) |
Nov 09, 2017 | 33.14 | 33.28 | 32.74 | 32.78 | 2,927,232 | -0.45(-1.34%) |
Nov 08, 2017 | 33.21 | 33.81 | 33.12 | 33.23 | 4,292,977 | -0.08(-0.23%) |
Nov 07, 2017 | 33.87 | 34.00 | 33.20 | 33.30 | 2,527,135 | -0.38(-1.13%) |
Nov 06, 2017 | 31.89 | 33.71 | 31.80 | 33.68 | 4,221,629 | +1.97(+6.22%) |
Nov 03, 2017 | 31.56 | 31.86 | 31.47 | 31.71 | 2,588,758 | +0.06(+0.18%) |
Nov 02, 2017 | 32.39 | 32.52 | 31.49 | 31.65 | 3,811,762 | -0.66(-2.06%) |
Nov 01, 2017 | 32.72 | 33.20 | 32.13 | 32.32 | 4,601,242 | -0.12(-0.38%) |
Oct 31, 2017 | 32.17 | 32.84 | 31.99 | 32.44 | 3,958,542 | -0.09(-0.26%) |
Oct 30, 2017 | 31.49 | 32.62 | 31.27 | 32.53 | 5,228,922 | +1.00(+3.16%) |
Oct 27, 2017 | 31.03 | 32.21 | 30.37 | 31.53 | 7,531,769 | -0.60(-1.86%) |
Oct 26, 2017 | 31.85 | 32.42 | 31.70 | 32.13 | 4,704,340 | +0.22(+0.68%) |
Oct 25, 2017 | 32.02 | 32.23 | 31.75 | 31.91 | 3,031,044 | -0.17(-0.53%) |
Oct 24, 2017 | 32.30 | 32.46 | 32.05 | 32.08 | 2,774,302 | +0.01(+0.03%) |
Oct 23, 2017 | 32.31 | 32.42 | 31.99 | 32.07 | 2,335,590 | -0.28(-0.85%) |
Oct 20, 2017 | 32.37 | 32.42 | 31.89 | 32.35 | 2,610,827 | +0.01(+0.03%) |
Oct 19, 2017 | 32.45 | 32.80 | 32.21 | 32.34 | 2,839,766 | -0.42(-1.27%) |
Oct 18, 2017 | 33.21 | 33.35 | 32.74 | 32.75 | 2,231,238 | -0.38(-1.15%) |
Oct 17, 2017 | 33.15 | 33.20 | 32.54 | 33.13 | 3,665,388 | -0.07(-0.20%) |
Oct 16, 2017 | 33.11 | 33.38 | 33.03 | 33.20 | 3,000,244 | +0.32(+0.98%) |
Oct 13, 2017 | 32.91 | 33.09 | 32.83 | 32.88 | 1,702,201 | +0.26(+0.79%) |
Oct 12, 2017 | 32.80 | 32.88 | 32.55 | 32.62 | 2,534,246 | -0.57(-1.72%) |
Oct 11, 2017 | 33.07 | 33.24 | 32.62 | 33.19 | 2,261,375 | +0.05(+0.14%) |
Oct 10, 2017 | 33.69 | 33.86 | 33.09 | 33.14 | 1,848,733 | -0.29(-0.88%) |
Oct 09, 2017 | 33.38 | 33.64 | 33.19 | 33.44 | 1,300,410 | +0.20(+0.60%) |
Oct 06, 2017 | 33.66 | 33.95 | 33.16 | 33.24 | 3,095,617 | -0.95(-2.78%) |
Oct 05, 2017 | 33.44 | 34.37 | 33.37 | 34.19 | 3,657,641 | +0.76(+2.27%) |
Oct 04, 2017 | 33.33 | 33.57 | 33.18 | 33.43 | 4,051,707 | +0.09(+0.28%) |
Oct 03, 2017 | 33.64 | 33.68 | 32.86 | 33.33 | 2,930,915 | -0.21(-0.62%) |
Oct 02, 2017 | 33.53 | 33.75 | 33.29 | 33.54 | 2,796,264 | -0.36(-1.06%) |
Sep 29, 2017 | 33.81 | 34.01 | 33.46 | 33.90 | 3,170,512 | +0.19(+0.56%) |
Sep 28, 2017 | 34.54 | 34.61 | 33.57 | 33.71 | 3,263,414 | -0.58(-1.69%) |
Sep 27, 2017 | 34.52 | 34.59 | 33.83 | 34.29 | 3,321,098 | -0.15(-0.44%) |
Sep 26, 2017 | 33.78 | 34.58 | 33.76 | 34.44 | 2,531,385 | +0.42(+1.23%) |
Sep 25, 2017 | 34.00 | 34.39 | 33.93 | 34.02 | 4,934,577 | +0.30(+0.90%) |
Sep 22, 2017 | 33.21 | 33.78 | 33.21 | 33.72 | 2,386,317 | +0.32(+0.97%) |
Sep 21, 2017 | 33.52 | 33.60 | 33.26 | 33.40 | 2,134,928 | -0.29(-0.87%) |
Sep 20, 2017 | 33.52 | 34.06 | 33.47 | 33.69 | 4,675,388 | +0.31(+0.94%) |
Sep 19, 2017 | 33.14 | 33.46 | 32.89 | 33.38 | 2,358,982 | +0.39(+1.18%) |
Sep 18, 2017 | 32.61 | 33.24 | 32.49 | 32.99 | 2,713,848 | +0.30(+0.93%) |
Sep 15, 2017 | 31.99 | 32.70 | 31.94 | 32.69 | 4,958,393 | +0.47(+1.47%) |
Sep 14, 2017 | 32.26 | 32.57 | 31.97 | 32.21 | 3,068,800 | +0.15(+0.47%) |
Sep 13, 2017 | 31.68 | 32.53 | 31.57 | 32.06 | 4,487,012 | +0.44(+1.38%) |
Sep 12, 2017 | 30.68 | 31.81 | 30.44 | 31.62 | 4,356,804 | +1.06(+3.47%) |
Sep 11, 2017 | 30.17 | 30.61 | 30.05 | 30.56 | 2,564,327 | +0.48(+1.61%) |
Sep 08, 2017 | 30.18 | 30.18 | 29.88 | 30.08 | 2,781,600 | -0.12(-0.41%) |
Sep 07, 2017 | 30.20 | 30.36 | 29.91 | 30.20 | 3,208,521 | +0.05(+0.16%) |
Sep 06, 2017 | 29.86 | 30.48 | 29.77 | 30.16 | 4,259,849 | +0.47(+1.60%) |
Sep 05, 2017 | 29.29 | 29.84 | 29.29 | 29.68 | 3,253,549 | +0.62(+2.12%) |
Sep 01, 2017 | 29.09 | 29.11 | 28.89 | 29.07 | 2,104,766 | +0.01(+0.03%) |
Aug 31, 2017 | 29.04 | 29.20 | 28.74 | 29.06 | 2,835,233 | +0.21(+0.72%) |
Aug 30, 2017 | 28.69 | 28.87 | 28.36 | 28.85 | 2,183,041 | +0.09(+0.30%) |
Aug 29, 2017 | 28.56 | 28.81 | 28.47 | 28.76 | 2,067,321 | +0.02(+0.07%) |
Aug 28, 2017 | 28.99 | 29.04 | 28.48 | 28.74 | 3,218,312 | -0.17(-0.59%) |
Aug 25, 2017 | 28.62 | 29.13 | 28.60 | 28.92 | 2,136,809 | +0.42(+1.46%) |
Aug 24, 2017 | 28.67 | 28.72 | 28.47 | 28.50 | 2,195,821 | -0.27(-0.96%) |
Aug 23, 2017 | 28.49 | 28.99 | 28.43 | 28.77 | 3,499,362 | +0.16(+0.56%) |
Aug 22, 2017 | 28.81 | 28.92 | 28.54 | 28.61 | 2,591,468 | -0.09(-0.30%) |
Aug 21, 2017 | 28.63 | 28.87 | 28.58 | 28.70 | 4,181,115 | -0.09(-0.30%) |
Aug 18, 2017 | 28.43 | 28.93 | 28.33 | 28.78 | 3,859,619 | +0.27(+0.96%) |
Aug 17, 2017 | 28.34 | 28.92 | 28.33 | 28.51 | 4,390,524 | +0.14(+0.50%) |
Aug 16, 2017 | 28.84 | 28.92 | 28.33 | 28.37 | 3,453,923 | -0.43(-1.48%) |
Aug 15, 2017 | 28.89 | 28.97 | 28.56 | 28.79 | 3,487,635 | -0.22(-0.75%) |
Aug 14, 2017 | 28.78 | 29.25 | 28.71 | 29.01 | 2,708,208 | +0.31(+1.09%) |
Aug 11, 2017 | 28.63 | 29.00 | 28.56 | 28.70 | 3,609,052 | -0.06(-0.20%) |
Aug 10, 2017 | 29.34 | 29.36 | 28.70 | 28.75 | 3,865,057 | -0.44(-1.49%) |
Aug 09, 2017 | 29.72 | 29.89 | 28.70 | 29.19 | 4,672,971 | -0.45(-1.53%) |
Aug 08, 2017 | 29.94 | 30.05 | 29.55 | 29.64 | 3,085,960 | -0.47(-1.57%) |
Aug 07, 2017 | 31.03 | 30.10 | 30.12 | 3,395,391 | -1.32(-4.19%) | |
Aug 04, 2017 | 30.93 | 31.46 | 30.85 | 31.44 | 2,710,090 | +0.53(+1.72%) |
Aug 03, 2017 | 30.89 | 31.26 | 30.72 | 30.90 | 2,973,958 | +0.01(+0.03%) |
Aug 02, 2017 | 29.99 | 31.09 | 29.71 | 30.90 | 3,862,811 | +0.69(+2.29%) |
Aug 01, 2017 | 30.82 | 30.82 | 29.86 | 30.20 | 4,077,258 | -0.79(-2.54%) |
Jul 31, 2017 | 31.33 | 31.50 | 30.40 | 30.99 | 3,315,823 | -0.38(-1.21%) |
Jul 28, 2017 | 31.93 | 33.48 | 31.11 | 31.37 | 4,946,380 | -0.57(-1.78%) |
Jul 27, 2017 | 31.69 | 31.94 | 31.35 | 31.94 | 3,734,733 | +0.35(+1.11%) |
Jul 26, 2017 | 32.09 | 32.13 | 31.44 | 31.59 | 2,331,427 | -0.23(-0.71%) |
Jul 25, 2017 | 31.79 | 32.34 | 31.77 | 31.81 | 3,109,771 | +0.38(+1.21%) |
Jul 24, 2017 | 31.88 | 31.94 | 31.35 | 31.44 | 2,182,110 | -0.26(-0.81%) |
Jul 21, 2017 | 32.12 | 32.37 | 31.58 | 31.69 | 3,342,512 | -0.52(-1.62%) |
Jul 20, 2017 | 33.30 | 33.35 | 32.16 | 32.21 | 2,470,936 | -1.09(-3.27%) |
Jul 19, 2017 | 32.03 | 33.38 | 31.91 | 33.30 | 4,867,364 | +1.20(+3.75%) |
Jul 18, 2017 | 32.44 | 32.53 | 31.74 | 32.10 | 1,783,300 | -0.09(-0.29%) |
Jul 17, 2017 | 31.94 | 32.60 | 31.86 | 32.19 | 3,065,463 | +0.18(+0.56%) |
Jul 14, 2017 | 31.76 | 32.14 | 31.53 | 32.01 | 2,505,106 | +0.35(+1.11%) |
Jul 13, 2017 | 31.33 | 31.67 | 30.84 | 31.66 | 2,621,026 | +0.26(+0.81%) |
Jul 12, 2017 | 31.90 | 31.92 | 31.19 | 31.41 | 2,105,969 | -0.04(-0.12%) |
Jul 11, 2017 | 30.82 | 31.73 | 30.68 | 31.44 | 2,297,535 | +0.56(+1.81%) |
Jul 10, 2017 | 30.15 | 31.16 | 30.02 | 30.89 | 2,484,180 | +0.56(+1.84%) |
Jul 07, 2017 | 30.36 | 30.47 | 29.95 | 30.33 | 3,683,934 | -0.26(-0.84%) |
Jul 06, 2017 | 31.24 | 31.44 | 30.54 | 30.58 | 2,632,632 | -0.43(-1.38%) |
Jul 05, 2017 | 31.81 | 31.95 | 30.74 | 31.01 | 2,761,343 | -1.11(-3.45%) |
Jul 03, 2017 | 31.43 | 32.30 | 31.40 | 32.12 | 1,729,534 | +0.91(+2.91%) |
Jun 30, 2017 | 30.94 | 31.53 | 30.66 | 31.21 | 3,702,287 | +0.47(+1.54%) |
Jun 29, 2017 | 30.32 | 30.97 | 30.28 | 30.73 | 3,712,694 | +0.63(+2.11%) |
Jun 28, 2017 | 30.11 | 30.60 | 30.04 | 30.10 | 2,643,511 | +0.07(+0.22%) |
Jun 27, 2017 | 30.27 | 30.58 | 30.00 | 30.03 | 3,040,476 | -0.09(-0.28%) |
Jun 26, 2017 | 29.99 | 30.33 | 29.78 | 30.12 | 3,006,922 | +0.14(+0.47%) |
Jun 23, 2017 | 30.24 | 30.39 | 29.73 | 29.98 | 3,945,633 | -0.19(-0.63%) |
Jun 22, 2017 | 30.54 | 30.62 | 30.15 | 30.17 | 5,667,080 | -0.27(-0.90%) |
Jun 21, 2017 | 31.23 | 31.23 | 30.25 | 30.44 | 3,962,147 | -0.99(-3.14%) |
Jun 20, 2017 | 31.49 | 31.49 | 30.49 | 31.43 | 4,750,286 | -0.39(-1.22%) |
Jun 19, 2017 | 31.91 | 32.04 | 31.37 | 31.81 | 3,090,421 | -0.08(-0.24%) |
Jun 16, 2017 | 31.30 | 31.91 | 31.11 | 31.89 | 3,732,695 | +0.81(+2.59%) |
Jun 15, 2017 | 30.59 | 31.17 | 30.52 | 31.08 | 3,808,752 | +0.04(+0.12%) |
Jun 14, 2017 | 32.42 | 32.42 | 30.56 | 31.05 | 5,572,864 | -1.60(-4.90%) |
Jun 13, 2017 | 32.50 | 32.88 | 32.24 | 32.65 | 2,189,612 | +0.19(+0.58%) |
Jun 12, 2017 | 32.71 | 32.93 | 31.88 | 32.46 | 3,928,394 | +0.09(+0.29%) |
Jun 09, 2017 | 30.82 | 32.70 | 30.80 | 32.36 | 5,272,761 | +1.53(+4.97%) |
Jun 08, 2017 | 31.20 | 30.66 | 30.83 | 3,349,826 | +0.05(+0.15%) | |
Jun 07, 2017 | 31.12 | 31.21 | 30.10 | 30.78 | 4,210,817 | -0.54(-1.72%) |
Jun 06, 2017 | 30.96 | 31.46 | 30.76 | 31.32 | 1,768,191 | +0.17(+0.55%) |
Jun 05, 2017 | 30.95 | 31.50 | 30.92 | 31.15 | 2,409,750 | +0.04(+0.12%) |
Jun 02, 2017 | 30.63 | 31.17 | 30.09 | 31.12 | 3,321,020 | +0.24(+0.77%) |
Jun 01, 2017 | 31.02 | 31.26 | 30.75 | 30.88 | 5,257,732 | -0.03(-0.09%) |
May 31, 2017 | 30.47 | 31.37 | 30.38 | 30.91 | 4,706,511 | +0.07(+0.21%) |
May 30, 2017 | 30.82 | 31.17 | 30.65 | 30.84 | 2,704,961 | -0.16(-0.52%) |
May 26, 2017 | 30.87 | 31.14 | 30.74 | 31.00 | 2,549,802 | +0.16(+0.52%) |
May 25, 2017 | 32.58 | 32.89 | 30.81 | 30.84 | 4,807,302 | -1.76(-5.40%) |
May 24, 2017 | 33.05 | 33.29 | 32.49 | 32.60 | 3,174,173 | -0.51(-1.54%) |
May 23, 2017 | 33.17 | 33.37 | 32.81 | 33.11 | 2,318,867 | +0.05(+0.14%) |
May 22, 2017 | 33.26 | 33.46 | 32.94 | 33.06 | 3,025,037 | +0.13(+0.40%) |
May 19, 2017 | 32.44 | 33.21 | 32.33 | 32.93 | 3,607,102 | +0.75(+2.32%) |
May 18, 2017 | 31.27 | 32.38 | 31.22 | 32.18 | 3,433,698 | +0.61(+1.92%) |
May 17, 2017 | 32.24 | 32.15 | 31.48 | 31.58 | 3,695,161 | -0.66(-2.05%) |
May 16, 2017 | 32.32 | 32.44 | 31.92 | 32.24 | 2,740,042 | +0.16(+0.50%) |
May 15, 2017 | 32.59 | 32.70 | 31.83 | 32.08 | 3,333,145 | +0.11(+0.36%) |
May 12, 2017 | 31.99 | 32.14 | 31.69 | 31.97 | 2,940,990 | -0.01(-0.03%) |
May 11, 2017 | 32.49 | 32.51 | 31.91 | 31.98 | 2,508,595 | -0.26(-0.82%) |
May 10, 2017 | 32.24 | 32.59 | 32.03 | 32.24 | 4,050,556 | +0.30(+0.95%) |
May 09, 2017 | 32.14 | 32.16 | 31.76 | 31.94 | 2,218,081 | -0.26(-0.82%) |
May 08, 2017 | 32.40 | 32.49 | 31.82 | 32.20 | 2,637,311 | -0.29(-0.90%) |
May 05, 2017 | 31.50 | 32.53 | 31.44 | 32.50 | 3,971,112 | +1.04(+3.31%) |
May 04, 2017 | 31.72 | 31.92 | 31.05 | 31.46 | 3,336,285 | -0.58(-1.80%) |
May 03, 2017 | 31.74 | 32.16 | 31.65 | 32.03 | 3,036,286 | +0.16(+0.50%) |
May 02, 2017 | 32.41 | 32.52 | 31.67 | 31.87 | 4,534,385 | -0.54(-1.66%) |
May 01, 2017 | 32.99 | 33.12 | 32.41 | 32.41 | 3,548,095 | -0.67(-2.03%) |
Apr 28, 2017 | 33.35 | 33.35 | 32.83 | 33.08 | 2,963,526 | -0.01(-0.03%) |
Apr 27, 2017 | 33.58 | 33.83 | 32.29 | 33.09 | 6,184,851 | -1.11(-3.24%) |
Apr 26, 2017 | 33.65 | 34.61 | 33.65 | 34.20 | 4,189,065 | +0.31(+0.92%) |
Apr 25, 2017 | 33.65 | 33.98 | 33.40 | 33.89 | 4,275,602 | +0.37(+1.10%) |
Apr 24, 2017 | 33.16 | 33.68 | 33.05 | 33.52 | 4,173,414 | +0.74(+2.25%) |
Apr 21, 2017 | 33.23 | 33.34 | 32.65 | 32.78 | 6,698,085 | -0.93(-2.75%) |
Apr 20, 2017 | 34.11 | 34.23 | 33.62 | 33.71 | 3,390,980 | -0.19(-0.56%) |
Apr 19, 2017 | 35.08 | 35.16 | 33.82 | 33.90 | 4,757,016 | -1.01(-2.90%) |
Apr 18, 2017 | 35.21 | 35.53 | 34.81 | 34.91 | 3,268,532 | -0.62(-1.76%) |
Apr 17, 2017 | 35.68 | 35.75 | 35.27 | 35.53 | 2,318,474 | -0.14(-0.40%) |
Apr 13, 2017 | 35.63 | 35.86 | 35.44 | 35.68 | 5,039,839 | -0.07(-0.19%) |
Apr 12, 2017 | 36.74 | 36.87 | 35.60 | 35.74 | 6,440,262 | -0.90(-2.45%) |
Apr 11, 2017 | 36.98 | 37.06 | 36.29 | 36.64 | 4,012,677 | -0.41(-1.10%) |
Apr 10, 2017 | 37.06 | 37.24 | 36.87 | 37.05 | 2,449,089 | +0.26(+0.69%) |
Apr 07, 2017 | 37.27 | 37.31 | 36.77 | 36.79 | 2,034,876 | -0.48(-1.29%) |
Apr 06, 2017 | 37.30 | 37.44 | 36.99 | 37.27 | 2,298,529 | +0.31(+0.84%) |
Apr 05, 2017 | 37.74 | 38.08 | 36.85 | 36.96 | 3,435,158 | -0.42(-1.11%) |
Apr 04, 2017 | 37.51 | 37.51 | 36.90 | 37.38 | 4,371,731 | -0.16(-0.43%) |
Apr 03, 2017 | 38.01 | 38.15 | 37.40 | 37.54 | 3,272,324 | -0.39(-1.02%) |
Mar 31, 2017 | 37.84 | 38.31 | 37.68 | 37.93 | 3,384,531 | +0.02(+0.05%) |
Mar 30, 2017 | 38.34 | 38.69 | 37.87 | 37.91 | 4,705,264 | -0.26(-0.67%) |
Mar 29, 2017 | 37.09 | 38.19 | 36.86 | 38.16 | 2,846,705 | +0.98(+2.65%) |
Mar 28, 2017 | 36.54 | 37.35 | 36.08 | 37.18 | 2,724,725 | +0.83(+2.29%) |
Mar 27, 2017 | 35.80 | 36.47 | 35.59 | 36.35 | 3,017,613 | -0.04(-0.10%) |
Mar 24, 2017 | 36.46 | 36.78 | 36.22 | 36.38 | 2,174,711 | +0.05(+0.13%) |
Mar 23, 2017 | 36.40 | 36.75 | 36.20 | 36.34 | 2,689,580 | -0.28(-0.77%) |
Mar 22, 2017 | 36.63 | 37.02 | 36.37 | 36.62 | 3,525,963 | -0.20(-0.54%) |
Mar 21, 2017 | 37.18 | 37.43 | 36.25 | 36.82 | 3,529,085 | -0.27(-0.74%) |
Mar 20, 2017 | 36.81 | 37.23 | 36.33 | 37.09 | 2,123,576 | -0.09(-0.25%) |
Mar 17, 2017 | 37.14 | 38.12 | 37.11 | 37.19 | 5,771,848 | +0.15(+0.41%) |
Mar 16, 2017 | 37.17 | 37.61 | 36.55 | 37.04 | 3,234,274 | +0.02(+0.05%) |
Mar 15, 2017 | 36.14 | 37.11 | 35.69 | 37.02 | 4,394,581 | +1.34(+3.77%) |
Mar 14, 2017 | 35.33 | 35.85 | 34.42 | 35.68 | 5,533,428 | -0.32(-0.89%) |
Mar 13, 2017 | 35.83 | 36.02 | 35.55 | 36.00 | 3,214,789 | +0.25(+0.69%) |
Mar 10, 2017 | 35.74 | 35.91 | 35.26 | 35.75 | 2,408,031 | +0.14(+0.40%) |
Mar 09, 2017 | 35.47 | 36.07 | 34.78 | 35.61 | 6,408,784 | -0.24(-0.66%) |
Mar 08, 2017 | 37.04 | 37.44 | 35.68 | 35.85 | 7,519,845 | -1.28(-3.46%) |
Mar 07, 2017 | 37.71 | 37.86 | 36.98 | 37.13 | 3,286,027 | -0.54(-1.43%) |
Mar 06, 2017 | 37.90 | 38.00 | 37.32 | 37.67 | 2,929,373 | -0.48(-1.26%) |
Mar 03, 2017 | 38.58 | 38.74 | 37.92 | 38.15 | 2,846,290 | +0.08(+0.22%) |
Mar 02, 2017 | 39.02 | 39.58 | 38.03 | 38.07 | 4,357,994 | -1.37(-3.47%) |