Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.45 | 50.86 | 49.32 | 49.33 | 4,705,903 | -0.81(-1.62%) |
Feb 27, 2018 | 50.38 | 50.77 | 50.15 | 50.15 | 5,706,454 | -0.27(-0.54%) |
Feb 26, 2018 | 49.52 | 50.60 | 49.47 | 50.42 | 3,840,011 | +0.98(+1.98%) |
Feb 23, 2018 | 48.83 | 49.49 | 48.77 | 49.44 | 2,297,770 | +0.74(+1.51%) |
Feb 22, 2018 | 48.55 | 48.71 | 3,858,709 | -0.27(-0.56%) | ||
Feb 21, 2018 | 48.60 | 49.78 | 48.48 | 48.98 | 4,252,131 | +0.54(+1.11%) |
Feb 20, 2018 | 48.89 | 49.08 | 48.39 | 48.44 | 4,001,696 | -0.69(-1.41%) |
Feb 16, 2018 | 49.14 | 49.14 | 49.14 | 0 | +0.49(+1.00%) | |
Feb 15, 2018 | 48.75 | 48.84 | 48.18 | 48.65 | 4,912,689 | +0.41(+0.85%) |
Feb 14, 2018 | 46.07 | 48.28 | 45.90 | 48.24 | 7,358,603 | +2.64(+5.79%) |
Feb 13, 2018 | 44.65 | 45.61 | 44.54 | 45.60 | 3,506,925 | +0.72(+1.60%) |
Feb 12, 2018 | 44.91 | 45.23 | 44.10 | 44.88 | 3,327,446 | +0.14(+0.31%) |
Feb 09, 2018 | 44.21 | 45.02 | 43.88 | 44.74 | 5,963,680 | +0.99(+2.25%) |
Feb 08, 2018 | 45.81 | 45.85 | 43.73 | 43.75 | 6,303,642 | -2.00(-4.36%) |
Feb 07, 2018 | 45.22 | 46.35 | 45.02 | 45.75 | 5,030,104 | +0.45(+1.00%) |
Feb 06, 2018 | 44.07 | 45.50 | 43.52 | 45.30 | 6,801,756 | +0.33(+0.72%) |
Feb 05, 2018 | 45.37 | 46.53 | 44.60 | 44.97 | 3,632,629 | -0.64(-1.41%) |
Feb 02, 2018 | 45.89 | 46.65 | 45.55 | 45.61 | 3,506,653 | -0.29(-0.63%) |
Feb 01, 2018 | 45.54 | 46.62 | 45.49 | 45.91 | 5,255,648 | +0.52(+1.14%) |
Jan 31, 2018 | 45.15 | 45.72 | 44.88 | 45.39 | 8,064,105 | +0.51(+1.14%) |
Jan 30, 2018 | 44.59 | 45.22 | 44.59 | 44.88 | 6,238,228 | +0.30(+0.68%) |
Jan 29, 2018 | 45.94 | 46.02 | 44.54 | 44.57 | 9,326,896 | -1.43(-3.10%) |
Jan 26, 2018 | 46.96 | 47.62 | 45.35 | 46.00 | 6,916,786 | -0.78(-1.67%) |
Jan 25, 2018 | 46.73 | 46.82 | 46.43 | 46.78 | 5,681,566 | +0.36(+0.78%) |
Jan 24, 2018 | 48.35 | 48.35 | 45.31 | 46.42 | 9,052,834 | -1.44(-3.01%) |
Jan 23, 2018 | 48.80 | 48.87 | 47.26 | 47.86 | 5,471,841 | -0.98(-2.01%) |
Jan 22, 2018 | 48.53 | 48.87 | 48.48 | 48.84 | 3,138,321 | +0.47(+0.97%) |
Jan 19, 2018 | 48.25 | 48.53 | 48.11 | 48.37 | 4,586,206 | +0.31(+0.65%) |
Jan 18, 2018 | 48.02 | 48.19 | 47.74 | 48.06 | 2,435,014 | +0.05(+0.10%) |
Jan 17, 2018 | 47.38 | 48.16 | 47.17 | 48.01 | 3,778,381 | +0.81(+1.71%) |
Jan 16, 2018 | 47.05 | 47.37 | 46.88 | 47.21 | 4,529,999 | +0.28(+0.59%) |
Jan 12, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.23(+0.50%) | |
Jan 11, 2018 | 46.85 | 47.01 | 46.56 | 46.70 | 2,487,768 | -0.02(-0.04%) |
Jan 10, 2018 | 47.03 | 47.15 | 46.63 | 46.71 | 3,829,720 | -0.41(-0.87%) |
Jan 09, 2018 | 46.82 | 47.46 | 46.79 | 47.12 | 4,557,614 | +0.39(+0.84%) |
Jan 08, 2018 | 46.65 | 46.83 | 46.41 | 46.73 | 3,666,027 | +0.14(+0.31%) |
Jan 05, 2018 | 46.51 | 46.64 | 46.03 | 46.59 | 3,891,516 | +0.18(+0.38%) |
Jan 04, 2018 | 46.50 | 46.81 | 46.22 | 46.41 | 3,067,276 | -0.01(-0.02%) |
Jan 03, 2018 | 46.41 | 46.61 | 46.02 | 46.42 | 3,870,703 | -0.03(-0.05%) |
Jan 02, 2018 | 47.37 | 47.37 | 46.20 | 46.44 | 3,236,749 | -0.81(-1.70%) |
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | -0.16(-0.34%) | |
Dec 28, 2017 | 47.43 | 47.56 | 47.09 | 47.41 | 1,567,099 | +0.13(+0.27%) |
Dec 27, 2017 | 47.23 | 47.56 | 47.17 | 47.28 | 2,223,729 | +0.12(+0.25%) |
Dec 26, 2017 | 47.01 | 47.23 | 46.97 | 47.17 | 1,472,855 | +0.11(+0.23%) |
Dec 22, 2017 | 46.94 | 47.13 | 46.68 | 47.06 | 2,043,960 | +0.24(+0.52%) |
Dec 21, 2017 | 47.41 | 47.97 | 46.69 | 46.81 | 3,108,363 | -0.31(-0.66%) |
Dec 20, 2017 | 46.93 | 47.22 | 46.81 | 47.12 | 3,207,794 | +0.32(+0.68%) |
Dec 19, 2017 | 46.57 | 46.91 | 46.40 | 46.81 | 2,910,257 | +0.50(+1.07%) |
Dec 18, 2017 | 46.57 | 46.80 | 46.22 | 46.31 | 2,993,265 | -0.22(-0.47%) |
Dec 15, 2017 | 46.42 | 46.81 | 46.31 | 46.53 | 6,695,039 | +0.27(+0.58%) |
Dec 14, 2017 | 47.13 | 47.14 | 46.14 | 46.26 | 3,658,319 | -0.60(-1.29%) |
Dec 13, 2017 | 46.34 | 47.17 | 46.27 | 46.86 | 4,061,975 | +0.60(+1.29%) |
Dec 12, 2017 | 46.27 | 46.82 | 46.17 | 46.27 | 4,952,271 | +0.23(+0.49%) |
Dec 11, 2017 | 46.04 | 46.13 | 45.68 | 46.04 | 3,062,861 | -0.09(-0.20%) |
Dec 08, 2017 | 45.95 | 46.13 | 45.78 | 46.13 | 1,918,663 | +0.39(+0.86%) |
Dec 07, 2017 | 45.74 | 46.00 | 45.63 | 45.74 | 2,375,861 | -0.06(-0.13%) |
Dec 06, 2017 | 45.53 | 45.87 | 45.37 | 45.80 | 1,794,807 | +0.29(+0.63%) |
Dec 05, 2017 | 45.72 | 45.93 | 45.42 | 45.51 | 4,625,703 | -0.09(-0.20%) |
Dec 04, 2017 | 45.46 | 45.76 | 45.34 | 45.61 | 4,021,170 | +0.64(+1.42%) |
Dec 01, 2017 | 44.74 | 45.30 | 44.25 | 44.97 | 3,935,755 | +0.35(+0.79%) |
Nov 30, 2017 | 44.25 | 45.06 | 44.05 | 44.62 | 6,882,705 | +0.61(+1.39%) |
Nov 29, 2017 | 44.71 | 43.96 | 44.00 | 4,417,551 | -0.28(-0.63%) | |
Nov 28, 2017 | 43.67 | 44.31 | 43.64 | 44.28 | 4,467,287 | +0.60(+1.36%) |
Nov 27, 2017 | 43.57 | 43.83 | 43.51 | 43.68 | 2,487,445 | +0.18(+0.42%) |
Nov 24, 2017 | 43.51 | 43.58 | 43.30 | 43.50 | 2,057,709 | +0.14(+0.33%) |
Nov 22, 2017 | 43.52 | 43.52 | 43.19 | 43.36 | 2,477,696 | -0.16(-0.37%) |
Nov 21, 2017 | 43.63 | 43.84 | 43.42 | 43.52 | 5,041,958 | +0.04(+0.10%) |
Nov 20, 2017 | 43.33 | 43.54 | 43.25 | 43.47 | 2,402,713 | +0.23(+0.52%) |
Nov 17, 2017 | 43.11 | 43.35 | 43.05 | 43.25 | 2,670,798 | -0.02(-0.04%) |
Nov 16, 2017 | 43.63 | 43.69 | 43.15 | 43.26 | 3,284,643 | -0.07(-0.15%) |
Nov 15, 2017 | 42.93 | 43.53 | 42.74 | 43.33 | 3,598,696 | +0.31(+0.72%) |
Nov 14, 2017 | 42.62 | 43.24 | 42.55 | 43.02 | 3,450,470 | +0.15(+0.35%) |
Nov 13, 2017 | 42.41 | 42.96 | 42.28 | 42.87 | 4,074,885 | +0.29(+0.69%) |
Nov 10, 2017 | 42.35 | 42.67 | 42.10 | 42.58 | 1,540,433 | +0.09(+0.22%) |
Nov 09, 2017 | 42.27 | 42.56 | 42.06 | 42.48 | 2,311,552 | +0.08(+0.18%) |
Nov 08, 2017 | 42.28 | 42.55 | 42.18 | 42.41 | 2,120,226 | +0.05(+0.12%) |
Nov 07, 2017 | 42.21 | 42.79 | 42.19 | 42.36 | 2,182,485 | +0.23(+0.56%) |
Nov 06, 2017 | 41.79 | 42.28 | 41.73 | 42.12 | 3,900,837 | +0.05(+0.12%) |
Nov 03, 2017 | 41.26 | 42.17 | 41.23 | 42.07 | 4,630,545 | +0.70(+1.70%) |
Nov 02, 2017 | 41.01 | 42.06 | 40.97 | 41.37 | 4,217,557 | +0.43(+1.05%) |
Nov 01, 2017 | 40.98 | 41.05 | 40.85 | 40.94 | 2,233,135 | +0.13(+0.31%) |
Oct 31, 2017 | 40.86 | 41.05 | 40.76 | 40.81 | 3,206,332 | -0.01(-0.02%) |
Oct 30, 2017 | 40.93 | 41.20 | 40.82 | 40.82 | 2,842,924 | -0.20(-0.49%) |
Oct 27, 2017 | 41.07 | 41.21 | 40.82 | 41.02 | 3,198,222 | -0.21(-0.51%) |
Oct 26, 2017 | 41.00 | 41.32 | 40.83 | 41.23 | 3,436,608 | +0.45(+1.11%) |
Oct 25, 2017 | 41.02 | 41.12 | 40.76 | 40.78 | 3,370,742 | -0.35(-0.86%) |
Oct 24, 2017 | 41.10 | 41.34 | 40.97 | 41.13 | 3,839,802 | +0.11(+0.27%) |
Oct 23, 2017 | 41.09 | 41.16 | 40.90 | 41.02 | 3,579,326 | -0.01(-0.02%) |
Oct 20, 2017 | 41.08 | 41.13 | 40.71 | 41.03 | 3,682,788 | +0.18(+0.45%) |
Oct 19, 2017 | 40.30 | 40.86 | 40.20 | 40.85 | 2,983,173 | +0.50(+1.25%) |
Oct 18, 2017 | 40.99 | 41.09 | 40.18 | 40.35 | 4,891,909 | -0.39(-0.95%) |
Oct 17, 2017 | 41.11 | 41.50 | 40.34 | 40.73 | 6,576,563 | -0.36(-0.88%) |
Oct 16, 2017 | 40.83 | 41.21 | 40.83 | 41.09 | 3,745,999 | +0.26(+0.64%) |
Oct 13, 2017 | 40.97 | 41.24 | 40.80 | 40.83 | 3,834,049 | -0.07(-0.16%) |
Oct 12, 2017 | 41.38 | 41.45 | 40.86 | 40.90 | 3,653,147 | -0.42(-1.02%) |
Oct 11, 2017 | 41.35 | 41.41 | 41.08 | 41.32 | 2,785,149 | -0.10(-0.24%) |
Oct 10, 2017 | 41.48 | 41.64 | 41.24 | 41.42 | 2,620,137 | -0.07(-0.16%) |
Oct 09, 2017 | 41.39 | 41.74 | 41.25 | 41.49 | 2,732,228 | +0.14(+0.34%) |
Oct 06, 2017 | 41.19 | 41.45 | 41.06 | 41.34 | 2,164,478 | +0.19(+0.47%) |
Oct 05, 2017 | 41.28 | 41.33 | 41.10 | 41.15 | 3,286,800 | -0.10(-0.24%) |
Oct 04, 2017 | 41.12 | 41.36 | 41.06 | 41.25 | 4,237,907 | +0.08(+0.20%) |
Oct 03, 2017 | 41.04 | 41.19 | 40.93 | 41.17 | 3,030,930 | +0.03(+0.08%) |
Oct 02, 2017 | 40.60 | 41.27 | 40.57 | 41.13 | 4,120,776 | +0.51(+1.26%) |
Sep 29, 2017 | 40.24 | 40.64 | 40.15 | 40.62 | 2,353,706 | +0.30(+0.75%) |
Sep 28, 2017 | 40.01 | 40.34 | 39.91 | 40.32 | 4,786,588 | +0.29(+0.73%) |
Sep 27, 2017 | 40.38 | 40.52 | 39.94 | 40.03 | 3,405,564 | -0.12(-0.29%) |
Sep 26, 2017 | 40.19 | 40.51 | 40.10 | 40.14 | 3,506,325 | -0.13(-0.31%) |
Sep 25, 2017 | 40.21 | 40.32 | 39.94 | 40.27 | 5,614,207 | +0.02(+0.04%) |
Sep 22, 2017 | 39.94 | 40.29 | 39.78 | 40.25 | 3,628,402 | +0.25(+0.63%) |
Sep 21, 2017 | 39.97 | 40.38 | 39.92 | 40.00 | 4,676,431 | -0.02(-0.04%) |
Sep 20, 2017 | 39.99 | 40.28 | 39.85 | 40.02 | 6,032,233 | +0.06(+0.15%) |
Sep 19, 2017 | 39.55 | 40.52 | 39.55 | 39.96 | 7,880,551 | +1.11(+2.85%) |
Sep 18, 2017 | 38.73 | 38.87 | 38.51 | 38.85 | 3,758,345 | +0.24(+0.63%) |
Sep 15, 2017 | 38.65 | 38.97 | 38.56 | 38.61 | 4,398,791 | -0.04(-0.11%) |
Sep 14, 2017 | 38.67 | 38.67 | 38.11 | 38.65 | 3,775,934 | -0.06(-0.15%) |
Sep 13, 2017 | 38.78 | 38.90 | 38.37 | 38.71 | 3,693,407 | -0.37(-0.94%) |
Sep 12, 2017 | 38.84 | 39.11 | 38.56 | 39.08 | 5,128,658 | +0.13(+0.34%) |
Sep 11, 2017 | 39.00 | 39.89 | 38.79 | 38.94 | 8,763,792 | +0.85(+2.22%) |
Sep 08, 2017 | 36.58 | 38.18 | 36.58 | 38.10 | 8,413,907 | +1.41(+3.84%) |
Sep 07, 2017 | 37.69 | 37.69 | 36.57 | 36.69 | 6,934,900 | -1.02(-2.69%) |
Sep 06, 2017 | 37.08 | 38.20 | 37.01 | 37.70 | 7,141,555 | +0.70(+1.88%) |
Sep 05, 2017 | 37.99 | 38.03 | 36.90 | 37.01 | 9,129,138 | -1.30(-3.39%) |
Sep 01, 2017 | 39.03 | 39.16 | 38.29 | 38.31 | 7,896,541 | -0.69(-1.76%) |
Aug 31, 2017 | 39.03 | 39.26 | 38.91 | 38.99 | 5,432,054 | -0.08(-0.19%) |
Aug 30, 2017 | 39.93 | 40.08 | 38.94 | 39.07 | 6,054,327 | -0.89(-2.23%) |
Aug 29, 2017 | 39.56 | 39.97 | 39.55 | 39.96 | 3,824,302 | +0.27(+0.68%) |
Aug 28, 2017 | 39.81 | 40.06 | 39.41 | 39.69 | 7,211,258 | -0.91(-2.25%) |
Aug 25, 2017 | 40.63 | 40.89 | 40.59 | 40.61 | 2,868,731 | +0.12(+0.29%) |
Aug 24, 2017 | 41.06 | 41.06 | 40.47 | 40.49 | 3,121,614 | -0.48(-1.17%) |
Aug 23, 2017 | 40.88 | 41.12 | 40.88 | 40.97 | 2,051,701 | -0.05(-0.12%) |
Aug 22, 2017 | 40.87 | 41.09 | 40.76 | 41.02 | 2,981,070 | +0.17(+0.41%) |
Aug 21, 2017 | 40.80 | 40.91 | 40.35 | 40.85 | 3,117,024 | +0.05(+0.12%) |
Aug 18, 2017 | 40.63 | 41.02 | 40.52 | 40.80 | 4,131,420 | +0.10(+0.25%) |
Aug 17, 2017 | 40.91 | 41.09 | 40.64 | 40.70 | 4,638,339 | -0.17(-0.41%) |
Aug 16, 2017 | 40.23 | 41.07 | 39.98 | 40.87 | 4,639,513 | +0.94(+2.35%) |
Aug 15, 2017 | 40.09 | 40.15 | 39.83 | 39.93 | 2,572,330 | -0.15(-0.38%) |
Aug 14, 2017 | 39.86 | 40.11 | 39.77 | 40.08 | 1,765,296 | +0.45(+1.14%) |
Aug 11, 2017 | 40.02 | 40.22 | 39.57 | 39.62 | 3,508,210 | -0.40(-1.01%) |
Aug 10, 2017 | 40.13 | 40.22 | 39.89 | 40.03 | 2,962,674 | -0.28(-0.69%) |
Aug 09, 2017 | 39.94 | 40.30 | 39.92 | 40.30 | 3,321,015 | +0.34(+0.84%) |
Aug 08, 2017 | 39.92 | 40.08 | 39.85 | 39.97 | 2,834,826 | -0.03(-0.06%) |
Aug 07, 2017 | 40.04 | 40.06 | 39.88 | 39.99 | 2,342,326 | -0.03(-0.08%) |
Aug 04, 2017 | 40.06 | 40.06 | 39.87 | 40.03 | 2,166,463 | +0.08(+0.21%) |
Aug 03, 2017 | 39.62 | 40.00 | 39.50 | 39.94 | 3,596,439 | +0.33(+0.83%) |
Aug 02, 2017 | 39.70 | 39.87 | 39.54 | 39.62 | 2,970,582 | -0.03(-0.08%) |
Aug 01, 2017 | 39.65 | 39.67 | 39.44 | 39.65 | 2,539,246 | +0.11(+0.28%) |
Jul 31, 2017 | 39.68 | 39.75 | 39.46 | 39.54 | 3,270,717 | -0.08(-0.19%) |
Jul 28, 2017 | 38.87 | 39.67 | 38.87 | 39.62 | 3,710,602 | +0.79(+2.03%) |
Jul 27, 2017 | 39.01 | 39.06 | 38.66 | 38.83 | 3,475,441 | -0.19(-0.49%) |
Jul 26, 2017 | 39.41 | 39.43 | 38.91 | 39.02 | 2,653,987 | -0.34(-0.85%) |
Jul 25, 2017 | 39.53 | 39.58 | 39.16 | 39.36 | 2,104,989 | +0.11(+0.28%) |
Jul 24, 2017 | 38.94 | 39.33 | 38.89 | 39.25 | 2,313,053 | +0.35(+0.91%) |
Jul 21, 2017 | 38.91 | 38.98 | 38.77 | 38.89 | 3,429,033 | -0.10(-0.26%) |
Jul 20, 2017 | 38.31 | 39.04 | 38.21 | 38.99 | 3,745,177 | +0.68(+1.77%) |
Jul 19, 2017 | 38.16 | 38.31 | 37.99 | 38.31 | 2,800,137 | +0.28(+0.73%) |
Jul 18, 2017 | 37.96 | 38.54 | 37.95 | 38.04 | 5,945,027 | -0.09(-0.24%) |
Jul 17, 2017 | 38.24 | 38.24 | 37.90 | 38.13 | 6,042,958 | -0.11(-0.29%) |
Jul 14, 2017 | 37.82 | 38.28 | 37.75 | 38.24 | 3,554,692 | +0.32(+0.84%) |
Jul 13, 2017 | 38.87 | 38.87 | 37.64 | 37.92 | 5,470,878 | +0.29(+0.76%) |
Jul 12, 2017 | 37.48 | 37.71 | 37.33 | 37.64 | 3,318,643 | +0.23(+0.63%) |
Jul 11, 2017 | 37.78 | 37.85 | 37.38 | 37.40 | 2,680,662 | -0.35(-0.93%) |
Jul 10, 2017 | 37.55 | 37.85 | 37.55 | 37.75 | 3,869,276 | +0.01(+0.02%) |
Jul 07, 2017 | 37.31 | 37.89 | 37.27 | 37.74 | 2,612,828 | +0.47(+1.26%) |
Jul 06, 2017 | 37.54 | 37.63 | 37.23 | 37.27 | 5,606,200 | -0.28(-0.74%) |
Jul 05, 2017 | 37.27 | 37.59 | 37.05 | 37.55 | 3,446,154 | +0.38(+1.02%) |
Jul 03, 2017 | 37.09 | 37.59 | 37.09 | 37.17 | 1,440,112 | +0.18(+0.50%) |
Jun 30, 2017 | 37.21 | 37.28 | 36.97 | 36.99 | 2,919,107 | -0.05(-0.14%) |
Jun 29, 2017 | 37.50 | 37.53 | 36.90 | 37.04 | 2,481,229 | -0.32(-0.85%) |
Jun 28, 2017 | 37.61 | 37.64 | 37.29 | 37.36 | 2,735,615 | -0.08(-0.22%) |
Jun 27, 2017 | 37.36 | 37.51 | 37.25 | 37.44 | 3,084,727 | +0.06(+0.16%) |
Jun 26, 2017 | 37.30 | 37.48 | 37.17 | 37.38 | 2,807,391 | +0.14(+0.38%) |
Jun 23, 2017 | 37.04 | 37.32 | 36.86 | 37.24 | 17,714,338 | +0.25(+0.68%) |
Jun 22, 2017 | 37.14 | 37.27 | 36.91 | 36.99 | 2,946,778 | -0.32(-0.85%) |
Jun 21, 2017 | 37.38 | 37.38 | 37.22 | 37.31 | 3,276,129 | +0.05(+0.14%) |
Jun 20, 2017 | 37.52 | 37.60 | 37.22 | 37.26 | 2,282,675 | -0.24(-0.65%) |
Jun 19, 2017 | 37.78 | 37.78 | 37.26 | 37.50 | 5,878,479 | -0.11(-0.29%) |
Jun 16, 2017 | 37.55 | 37.65 | 37.36 | 37.61 | 3,675,923 | +0.08(+0.20%) |
Jun 15, 2017 | 37.23 | 37.53 | 37.15 | 37.53 | 2,816,326 | +0.28(+0.74%) |
Jun 14, 2017 | 36.52 | 37.35 | 36.47 | 37.26 | 3,868,696 | +0.67(+1.83%) |
Jun 13, 2017 | 36.62 | 36.76 | 36.53 | 36.59 | 3,203,257 | -0.06(-0.16%) |
Jun 12, 2017 | 36.44 | 36.66 | 36.19 | 36.65 | 3,251,194 | +0.17(+0.46%) |
Jun 09, 2017 | 36.18 | 36.51 | 36.09 | 36.48 | 2,900,324 | +0.35(+0.98%) |
Jun 08, 2017 | 36.18 | 35.91 | 36.13 | 4,306,357 | +0.09(+0.26%) | |
Jun 07, 2017 | 36.25 | 36.27 | 36.02 | 36.03 | 2,434,252 | -0.01(-0.02%) |
Jun 06, 2017 | 36.00 | 36.29 | 35.95 | 36.04 | 2,966,337 | -0.08(-0.23%) |
Jun 05, 2017 | 36.11 | 36.26 | 35.98 | 36.13 | 2,278,848 | -0.02(-0.05%) |
Jun 02, 2017 | 35.90 | 36.19 | 35.81 | 36.14 | 2,998,429 | +0.27(+0.75%) |
Jun 01, 2017 | 35.65 | 35.87 | 35.50 | 35.87 | 2,812,855 | +0.28(+0.78%) |
May 31, 2017 | 35.45 | 35.62 | 35.38 | 35.60 | 5,667,632 | +0.18(+0.50%) |
May 30, 2017 | 35.35 | 35.51 | 35.32 | 35.42 | 1,783,764 | -0.07(-0.19%) |
May 26, 2017 | 35.50 | 35.60 | 35.34 | 35.49 | 2,897,538 | +0.03(+0.07%) |
May 25, 2017 | 35.18 | 35.53 | 35.10 | 35.46 | 2,271,974 | +0.38(+1.08%) |
May 24, 2017 | 34.88 | 35.11 | 34.84 | 35.08 | 2,658,459 | +0.23(+0.65%) |
May 23, 2017 | 34.85 | 34.94 | 34.71 | 34.86 | 4,701,396 | +0.03(+0.07%) |
May 22, 2017 | 34.62 | 35.06 | 34.62 | 34.83 | 3,427,002 | +0.35(+1.02%) |
May 19, 2017 | 34.91 | 35.02 | 34.43 | 34.48 | 5,698,144 | -0.39(-1.13%) |
May 18, 2017 | 34.72 | 34.94 | 34.61 | 34.88 | 5,323,466 | +0.34(+1.00%) |
May 17, 2017 | 33.66 | 34.56 | 32.51 | 34.53 | 5,112,566 | +0.87(+2.59%) |
May 16, 2017 | 33.77 | 33.83 | 33.61 | 33.66 | 3,285,797 | -0.08(-0.25%) |
May 15, 2017 | 33.68 | 33.83 | 33.59 | 33.74 | 2,537,281 | +0.20(+0.60%) |
May 12, 2017 | 33.64 | 33.81 | 33.48 | 33.54 | 2,370,753 | -0.21(-0.62%) |
May 11, 2017 | 33.85 | 33.87 | 33.55 | 33.75 | 2,610,554 | -0.25(-0.74%) |
May 10, 2017 | 33.73 | 34.04 | 33.68 | 34.00 | 2,677,205 | +0.18(+0.52%) |
May 09, 2017 | 33.99 | 34.16 | 33.75 | 33.83 | 3,179,360 | -0.22(-0.64%) |
May 08, 2017 | 34.19 | 34.35 | 33.97 | 34.04 | 3,018,196 | -0.13(-0.39%) |
May 05, 2017 | 33.90 | 34.20 | 33.83 | 34.18 | 4,239,523 | +0.31(+0.92%) |
May 04, 2017 | 33.71 | 33.88 | 33.50 | 33.87 | 3,540,032 | +0.27(+0.80%) |
May 03, 2017 | 33.06 | 33.67 | 33.03 | 33.60 | 3,873,880 | +0.54(+1.62%) |
May 02, 2017 | 33.40 | 33.44 | 32.96 | 33.06 | 3,123,743 | -0.30(-0.91%) |
May 01, 2017 | 33.42 | 33.47 | 33.21 | 33.37 | 2,194,198 | +0.04(+0.13%) |
Apr 28, 2017 | 33.65 | 33.65 | 33.30 | 33.32 | 1,876,418 | -0.32(-0.95%) |
Apr 27, 2017 | 33.62 | 33.76 | 33.47 | 33.64 | 2,374,292 | +0.10(+0.30%) |
Apr 26, 2017 | 33.45 | 33.74 | 33.42 | 33.54 | 1,984,187 | +0.05(+0.15%) |
Apr 25, 2017 | 33.41 | 33.52 | 33.39 | 33.49 | 2,338,550 | +0.18(+0.53%) |
Apr 24, 2017 | 33.50 | 33.54 | 33.12 | 33.31 | 1,970,989 | +0.28(+0.84%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.85 | 33.04 | 3,872,266 | -0.03(-0.08%) |
Apr 20, 2017 | 32.66 | 33.16 | 32.59 | 33.06 | 3,571,692 | +0.45(+1.39%) |
Apr 19, 2017 | 32.83 | 32.96 | 32.55 | 32.61 | 4,676,735 | -0.12(-0.36%) |
Apr 18, 2017 | 33.22 | 32.39 | 32.73 | 8,455,724 | -0.46(-1.39%) | |
Apr 17, 2017 | 33.05 | 33.21 | 32.89 | 33.19 | 3,235,418 | +0.23(+0.69%) |
Apr 13, 2017 | 32.96 | 33.15 | 32.81 | 32.96 | 3,226,370 | +0.01(+0.03%) |
Apr 12, 2017 | 32.99 | 33.02 | 32.66 | 32.95 | 2,931,880 | -0.19(-0.58%) |
Apr 11, 2017 | 33.10 | 33.16 | 32.91 | 33.15 | 2,996,010 | -0.08(-0.25%) |
Apr 10, 2017 | 33.19 | 33.29 | 33.12 | 33.23 | 2,412,026 | +0.27(+0.81%) |
Apr 07, 2017 | 32.80 | 33.10 | 32.77 | 32.96 | 4,023,710 | +0.03(+0.10%) |
Apr 06, 2017 | 32.95 | 33.10 | 32.72 | 32.93 | 6,292,933 | +0.00(+0.00%) |
Apr 05, 2017 | 33.10 | 33.20 | 32.90 | 32.93 | 2,771,151 | -0.01(-0.03%) |
Apr 04, 2017 | 32.97 | 33.01 | 32.75 | 32.94 | 3,428,970 | -0.02(-0.05%) |
Apr 03, 2017 | 32.92 | 33.03 | 32.66 | 32.95 | 4,469,314 | +0.08(+0.26%) |
Mar 31, 2017 | 33.04 | 33.04 | 32.66 | 32.87 | 4,068,419 | -0.25(-0.76%) |
Mar 30, 2017 | 33.01 | 33.20 | 32.96 | 33.12 | 2,824,707 | +0.08(+0.25%) |
Mar 29, 2017 | 33.33 | 33.33 | 32.96 | 33.04 | 3,288,397 | -0.39(-1.18%) |
Mar 28, 2017 | 33.05 | 33.48 | 33.00 | 33.43 | 5,749,408 | +0.31(+0.94%) |
Mar 27, 2017 | 32.82 | 33.17 | 32.77 | 33.12 | 2,441,964 | -0.04(-0.13%) |
Mar 24, 2017 | 33.25 | 33.44 | 33.01 | 33.16 | 3,048,938 | -0.03(-0.10%) |
Mar 23, 2017 | 33.35 | 33.59 | 33.19 | 33.20 | 4,493,375 | -0.19(-0.58%) |
Mar 22, 2017 | 33.68 | 33.78 | 33.27 | 33.39 | 3,364,986 | -0.18(-0.55%) |
Mar 21, 2017 | 34.18 | 34.18 | 33.48 | 33.57 | 6,264,710 | -0.17(-0.50%) |
Mar 20, 2017 | 34.07 | 34.16 | 33.54 | 33.74 | 7,917,747 | -0.08(-0.22%) |
Mar 17, 2017 | 33.63 | 33.95 | 33.55 | 33.82 | 4,612,705 | +0.23(+0.70%) |
Mar 16, 2017 | 33.66 | 33.83 | 33.55 | 33.58 | 2,560,441 | -0.11(-0.32%) |
Mar 15, 2017 | 33.44 | 33.73 | 33.37 | 33.69 | 3,049,399 | +0.34(+1.01%) |
Mar 14, 2017 | 33.22 | 33.46 | 33.16 | 33.36 | 2,545,005 | +0.07(+0.20%) |
Mar 13, 2017 | 33.16 | 33.30 | 33.10 | 33.29 | 3,321,089 | +0.12(+0.35%) |
Mar 10, 2017 | 33.17 | 33.20 | 33.00 | 33.17 | 4,190,847 | +0.16(+0.48%) |
Mar 09, 2017 | 33.05 | 33.05 | 32.92 | 33.01 | 3,214,244 | +0.03(+0.10%) |
Mar 08, 2017 | 33.09 | 33.10 | 32.92 | 32.98 | 2,954,842 | -0.01(-0.03%) |
Mar 07, 2017 | 33.10 | 33.20 | 32.95 | 32.99 | 2,640,495 | -0.08(-0.23%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.05 | 33.06 | 2,478,948 | -0.35(-1.05%) |
Mar 03, 2017 | 33.21 | 33.42 | 33.16 | 33.42 | 2,215,854 | +0.13(+0.38%) |
Mar 02, 2017 | 33.42 | 33.51 | 33.24 | 33.29 | 2,795,305 | -0.16(-0.48%) |