Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.19 | 38.23 | 37.34 | 37.45 | 4,861,506 | -0.70(-1.84%) |
Feb 27, 2018 | 39.15 | 39.29 | 38.15 | 38.15 | 3,097,022 | -0.89(-2.29%) |
Feb 26, 2018 | 39.32 | 39.37 | 38.60 | 39.05 | 3,234,673 | -0.14(-0.35%) |
Feb 23, 2018 | 39.06 | 39.23 | 38.73 | 39.18 | 2,630,451 | +0.40(+1.03%) |
Feb 22, 2018 | 38.78 | 2,492,224 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.71 | 39.53 | 38.59 | 38.62 | 4,155,393 | -0.11(-0.28%) |
Feb 20, 2018 | 39.22 | 39.26 | 38.55 | 38.73 | 2,181,228 | -0.63(-1.60%) |
Feb 16, 2018 | 39.36 | 39.36 | 39.36 | 0 | +0.35(+0.89%) | |
Feb 15, 2018 | 39.57 | 39.57 | 38.77 | 39.01 | 3,133,491 | -0.10(-0.26%) |
Feb 14, 2018 | 38.54 | 39.24 | 38.43 | 39.11 | 3,175,823 | +0.16(+0.42%) |
Feb 13, 2018 | 39.10 | 39.21 | 38.54 | 38.95 | 4,558,797 | -0.33(-0.83%) |
Feb 12, 2018 | 38.64 | 39.59 | 38.55 | 39.27 | 5,468,938 | +0.90(+2.35%) |
Feb 09, 2018 | 37.68 | 38.78 | 36.71 | 38.37 | 6,577,172 | +1.30(+3.51%) |
Feb 08, 2018 | 38.16 | 39.84 | 37.55 | 37.07 | 7,288,641 | -1.81(-4.66%) |
Feb 07, 2018 | 38.38 | 39.45 | 38.32 | 38.88 | 4,993,283 | +0.32(+0.83%) |
Feb 06, 2018 | 36.86 | 38.83 | 36.59 | 38.56 | 4,935,840 | +0.60(+1.58%) |
Feb 05, 2018 | 38.87 | 39.05 | 37.37 | 37.96 | 4,867,111 | -1.11(-2.84%) |
Feb 02, 2018 | 39.84 | 39.87 | 38.95 | 39.07 | 4,329,046 | -1.07(-2.65%) |
Feb 01, 2018 | 40.42 | 40.75 | 39.97 | 40.14 | 2,384,846 | -0.54(-1.32%) |
Jan 31, 2018 | 40.82 | 41.06 | 40.59 | 40.68 | 3,999,904 | +0.13(+0.31%) |
Jan 30, 2018 | 40.42 | 40.77 | 40.12 | 40.55 | 2,958,799 | -0.11(-0.27%) |
Jan 29, 2018 | 41.14 | 41.16 | 40.60 | 40.66 | 2,891,013 | -0.63(-1.52%) |
Jan 26, 2018 | 41.58 | 41.60 | 41.22 | 41.29 | 3,767,244 | -0.09(-0.22%) |
Jan 25, 2018 | 41.92 | 42.05 | 41.22 | 41.38 | 3,421,215 | -0.44(-1.05%) |
Jan 24, 2018 | 41.76 | 42.00 | 41.56 | 41.81 | 2,344,339 | +0.41(+0.99%) |
Jan 23, 2018 | 41.38 | 41.57 | 41.15 | 41.40 | 3,847,787 | -0.37(-0.89%) |
Jan 22, 2018 | 42.09 | 41.60 | 41.78 | 2,526,426 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.29 | 42.29 | 41.65 | 41.81 | 3,047,190 | -0.34(-0.80%) |
Jan 18, 2018 | 41.71 | 42.30 | 41.64 | 42.14 | 2,858,390 | +0.40(+0.96%) |
Jan 17, 2018 | 41.49 | 41.84 | 41.13 | 41.74 | 2,623,745 | +0.54(+1.30%) |
Jan 16, 2018 | 42.01 | 42.04 | 41.00 | 41.20 | 3,350,725 | -0.47(-1.14%) |
Jan 12, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.80 | 41.67 | 40.55 | 41.65 | 3,440,810 | +1.02(+2.52%) |
Jan 10, 2018 | 40.61 | 40.63 | 2,341,079 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.62 | 41.38 | 40.62 | 41.28 | 3,757,242 | +0.69(+1.70%) |
Jan 08, 2018 | 40.44 | 41.39 | 40.44 | 40.59 | 3,613,491 | +0.19(+0.47%) |
Jan 05, 2018 | 40.29 | 40.43 | 39.95 | 40.40 | 3,197,969 | +0.37(+0.93%) |
Jan 04, 2018 | 40.19 | 40.31 | 39.86 | 40.03 | 2,038,732 | +0.05(+0.11%) |
Jan 03, 2018 | 39.49 | 40.04 | 39.38 | 39.98 | 4,975,083 | +0.17(+0.43%) |
Jan 02, 2018 | 40.03 | 40.24 | 39.62 | 39.81 | 1,747,761 | -0.12(-0.30%) |
Dec 29, 2017 | 39.93 | 39.93 | 39.93 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.95 | 40.11 | 39.77 | 40.09 | 2,070,243 | +0.22(+0.55%) |
Dec 27, 2017 | 40.09 | 40.09 | 39.79 | 39.87 | 1,843,216 | -0.13(-0.32%) |
Dec 26, 2017 | 39.86 | 40.19 | 39.84 | 40.00 | 981,512 | +0.17(+0.43%) |
Dec 22, 2017 | 40.31 | 40.34 | 39.78 | 39.83 | 2,481,215 | -0.37(-0.93%) |
Dec 21, 2017 | 39.93 | 40.38 | 39.72 | 40.20 | 2,480,703 | +0.52(+1.31%) |
Dec 20, 2017 | 39.25 | 39.77 | 39.09 | 39.68 | 3,126,931 | +0.61(+1.56%) |
Dec 19, 2017 | 39.19 | 39.44 | 38.97 | 39.07 | 3,778,852 | +0.00(+0.00%) |
Dec 18, 2017 | 38.68 | 39.12 | 38.62 | 39.07 | 2,542,823 | +0.63(+1.63%) |
Dec 15, 2017 | 38.28 | 38.57 | 38.10 | 38.45 | 3,309,263 | +0.42(+1.10%) |
Dec 14, 2017 | 38.29 | 38.39 | 37.92 | 38.03 | 3,563,550 | -0.15(-0.40%) |
Dec 13, 2017 | 38.33 | 38.46 | 38.18 | 38.18 | 2,920,095 | -0.15(-0.40%) |
Dec 12, 2017 | 38.34 | 38.76 | 38.31 | 38.34 | 2,758,344 | -0.21(-0.54%) |
Dec 11, 2017 | 38.85 | 38.85 | 38.40 | 38.55 | 1,925,582 | -0.27(-0.70%) |
Dec 08, 2017 | 38.67 | 38.82 | 38.40 | 38.82 | 4,235,391 | +0.37(+0.97%) |
Dec 07, 2017 | 38.30 | 38.75 | 38.30 | 38.45 | 3,088,071 | +0.15(+0.38%) |
Dec 06, 2017 | 38.38 | 39.12 | 38.27 | 38.30 | 3,349,877 | -0.75(-1.93%) |
Dec 05, 2017 | 39.39 | 39.77 | 39.00 | 39.05 | 3,238,477 | -0.29(-0.74%) |
Dec 04, 2017 | 39.09 | 39.79 | 38.93 | 39.34 | 4,259,577 | +0.73(+1.88%) |
Dec 01, 2017 | 38.98 | 39.24 | 38.44 | 38.62 | 4,656,643 | -0.37(-0.96%) |
Nov 30, 2017 | 38.29 | 39.15 | 38.29 | 38.99 | 4,931,322 | +0.80(+2.09%) |
Nov 29, 2017 | 37.29 | 38.24 | 37.24 | 38.19 | 3,186,123 | +1.00(+2.69%) |
Nov 28, 2017 | 36.47 | 37.26 | 36.42 | 37.19 | 3,656,731 | +0.79(+2.17%) |
Nov 27, 2017 | 35.98 | 36.45 | 35.98 | 36.40 | 1,872,979 | +0.44(+1.21%) |
Nov 24, 2017 | 36.48 | 36.55 | 35.94 | 35.96 | 1,080,578 | -0.33(-0.90%) |
Nov 22, 2017 | 36.36 | 36.50 | 36.25 | 36.29 | 1,093,615 | -0.06(-0.17%) |
Nov 21, 2017 | 36.30 | 36.42 | 36.12 | 36.36 | 2,002,913 | +0.15(+0.43%) |
Nov 20, 2017 | 35.90 | 36.36 | 35.73 | 36.20 | 2,035,900 | +0.44(+1.22%) |
Nov 17, 2017 | 35.43 | 36.00 | 35.32 | 35.76 | 1,534,983 | +0.20(+0.56%) |
Nov 16, 2017 | 35.46 | 36.06 | 35.39 | 35.56 | 2,343,267 | +0.30(+0.85%) |
Nov 15, 2017 | 35.24 | 35.51 | 35.00 | 35.26 | 2,318,140 | -0.21(-0.59%) |
Nov 14, 2017 | 35.10 | 35.54 | 35.08 | 35.47 | 1,832,798 | +0.14(+0.39%) |
Nov 13, 2017 | 34.96 | 35.45 | 34.96 | 35.34 | 2,244,032 | +0.25(+0.73%) |
Nov 10, 2017 | 34.97 | 35.22 | 34.93 | 35.08 | 2,243,333 | -0.01(-0.03%) |
Nov 09, 2017 | 35.29 | 35.44 | 34.84 | 35.09 | 1,768,951 | -0.46(-1.30%) |
Nov 08, 2017 | 35.43 | 35.70 | 35.07 | 35.56 | 3,737,252 | +0.05(+0.13%) |
Nov 07, 2017 | 35.65 | 35.92 | 35.41 | 35.51 | 1,793,884 | -0.13(-0.36%) |
Nov 06, 2017 | 35.36 | 35.68 | 35.26 | 35.64 | 1,543,190 | +0.18(+0.51%) |
Nov 03, 2017 | 35.36 | 35.90 | 35.35 | 35.46 | 2,346,119 | +0.12(+0.33%) |
Nov 02, 2017 | 35.74 | 35.92 | 34.99 | 35.34 | 3,498,030 | -0.44(-1.22%) |
Nov 01, 2017 | 36.36 | 36.36 | 35.54 | 35.77 | 2,184,895 | -0.41(-1.13%) |
Oct 31, 2017 | 35.93 | 36.29 | 35.89 | 36.18 | 2,953,082 | +0.30(+0.84%) |
Oct 30, 2017 | 36.38 | 36.63 | 35.85 | 35.88 | 2,056,050 | -0.61(-1.67%) |
Oct 27, 2017 | 36.40 | 36.63 | 36.08 | 36.49 | 2,650,611 | +0.05(+0.12%) |
Oct 26, 2017 | 36.31 | 36.63 | 36.27 | 36.45 | 3,567,516 | +0.40(+1.11%) |
Oct 25, 2017 | 36.26 | 36.79 | 35.53 | 36.05 | 4,637,494 | -1.05(-2.84%) |
Oct 24, 2017 | 36.18 | 37.35 | 35.86 | 37.10 | 5,479,017 | +0.65(+1.79%) |
Oct 23, 2017 | 36.44 | 37.04 | 36.38 | 36.45 | 4,897,455 | +0.02(+0.05%) |
Oct 20, 2017 | 35.62 | 36.45 | 35.59 | 36.43 | 3,557,425 | +0.94(+2.64%) |
Oct 19, 2017 | 35.06 | 35.57 | 34.91 | 35.49 | 2,848,119 | +0.36(+1.03%) |
Oct 18, 2017 | 35.41 | 35.53 | 35.11 | 35.13 | 1,708,450 | -0.22(-0.62%) |
Oct 17, 2017 | 35.39 | 35.56 | 35.28 | 35.35 | 1,703,337 | -0.05(-0.15%) |
Oct 16, 2017 | 35.43 | 35.52 | 35.17 | 35.40 | 1,298,750 | +0.04(+0.10%) |
Oct 13, 2017 | 35.57 | 35.62 | 35.25 | 35.36 | 2,307,098 | -0.11(-0.31%) |
Oct 12, 2017 | 35.26 | 35.51 | 35.19 | 35.47 | 2,621,252 | +0.17(+0.48%) |
Oct 11, 2017 | 35.22 | 35.33 | 35.08 | 35.31 | 2,358,364 | +0.19(+0.54%) |
Oct 10, 2017 | 35.30 | 35.37 | 35.06 | 35.12 | 1,993,357 | -0.17(-0.49%) |
Oct 09, 2017 | 35.55 | 35.62 | 35.24 | 35.29 | 2,648,717 | -0.26(-0.74%) |
Oct 06, 2017 | 35.23 | 35.57 | 35.16 | 35.55 | 1,937,364 | +0.23(+0.64%) |
Oct 05, 2017 | 35.60 | 35.65 | 35.26 | 35.32 | 2,403,829 | -0.24(-0.69%) |
Oct 04, 2017 | 35.60 | 35.69 | 35.31 | 35.57 | 2,132,655 | +0.04(+0.10%) |
Oct 03, 2017 | 35.76 | 35.80 | 35.18 | 35.53 | 2,661,337 | -0.34(-0.96%) |
Oct 02, 2017 | 35.33 | 35.90 | 35.33 | 35.88 | 2,530,147 | +0.53(+1.49%) |
Sep 29, 2017 | 35.12 | 35.45 | 35.12 | 35.35 | 1,771,089 | +0.21(+0.59%) |
Sep 28, 2017 | 34.86 | 35.25 | 34.77 | 35.14 | 1,511,587 | +0.19(+0.54%) |
Sep 27, 2017 | 34.83 | 35.10 | 34.65 | 34.95 | 1,820,298 | +0.15(+0.44%) |
Sep 26, 2017 | 34.66 | 34.87 | 34.62 | 34.80 | 1,841,006 | +0.17(+0.50%) |
Sep 25, 2017 | 34.50 | 34.70 | 34.38 | 34.63 | 1,824,715 | +0.11(+0.32%) |
Sep 22, 2017 | 34.10 | 34.63 | 34.10 | 34.52 | 1,888,584 | +0.34(+0.98%) |
Sep 21, 2017 | 34.02 | 34.21 | 33.79 | 34.18 | 1,473,520 | +0.18(+0.53%) |
Sep 20, 2017 | 33.84 | 34.06 | 33.67 | 34.00 | 3,919,678 | +0.12(+0.35%) |
Sep 19, 2017 | 33.79 | 33.96 | 33.75 | 33.88 | 2,410,343 | +0.13(+0.38%) |
Sep 18, 2017 | 33.88 | 34.06 | 33.70 | 33.76 | 2,207,270 | -0.05(-0.16%) |
Sep 15, 2017 | 33.77 | 33.98 | 33.65 | 33.81 | 2,404,322 | -0.06(-0.19%) |
Sep 14, 2017 | 33.86 | 33.94 | 33.51 | 33.87 | 1,881,026 | -0.12(-0.35%) |
Sep 13, 2017 | 34.54 | 34.54 | 33.96 | 33.99 | 2,305,564 | -0.54(-1.57%) |
Sep 12, 2017 | 34.20 | 34.60 | 34.10 | 34.54 | 1,744,238 | +0.43(+1.25%) |
Sep 11, 2017 | 34.11 | 34.21 | 33.57 | 34.11 | 2,760,467 | +0.06(+0.19%) |
Sep 08, 2017 | 33.56 | 34.09 | 33.47 | 34.05 | 2,562,727 | +0.52(+1.54%) |
Sep 07, 2017 | 33.48 | 33.57 | 33.19 | 33.53 | 1,970,647 | +0.18(+0.54%) |
Sep 06, 2017 | 33.46 | 33.58 | 33.24 | 33.35 | 1,994,885 | +0.14(+0.41%) |
Sep 05, 2017 | 33.56 | 33.59 | 33.00 | 33.21 | 1,838,226 | -0.37(-1.11%) |
Sep 01, 2017 | 33.40 | 33.67 | 33.33 | 33.58 | 1,814,957 | +0.26(+0.79%) |
Aug 31, 2017 | 33.17 | 33.41 | 33.06 | 33.32 | 3,277,947 | +0.36(+1.10%) |
Aug 30, 2017 | 32.96 | 33.13 | 32.87 | 32.96 | 2,499,264 | +0.05(+0.17%) |
Aug 29, 2017 | 32.77 | 33.01 | 32.70 | 32.90 | 1,983,246 | +0.01(+0.03%) |
Aug 28, 2017 | 33.11 | 33.19 | 32.74 | 32.90 | 2,520,229 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.23 | 32.73 | 32.90 | 2,429,225 | -0.15(-0.47%) |
Aug 24, 2017 | 33.40 | 33.49 | 33.03 | 33.06 | 2,457,679 | -0.22(-0.65%) |
Aug 23, 2017 | 33.35 | 33.52 | 33.19 | 33.28 | 1,923,821 | -0.24(-0.73%) |
Aug 22, 2017 | 33.15 | 33.53 | 33.01 | 33.52 | 3,169,097 | +0.42(+1.26%) |
Aug 21, 2017 | 32.94 | 33.16 | 32.86 | 33.10 | 1,338,952 | +0.12(+0.36%) |
Aug 18, 2017 | 32.94 | 33.11 | 32.75 | 32.99 | 2,208,653 | -0.06(-0.19%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.04 | 33.05 | 2,879,501 | -0.92(-2.69%) |
Aug 16, 2017 | 33.95 | 34.16 | 33.93 | 33.96 | 2,463,110 | +0.05(+0.16%) |
Aug 15, 2017 | 33.85 | 34.06 | 33.72 | 33.91 | 2,166,355 | +0.11(+0.32%) |
Aug 14, 2017 | 33.62 | 33.95 | 33.45 | 33.80 | 1,416,143 | +0.55(+1.66%) |
Aug 11, 2017 | 32.93 | 33.40 | 32.90 | 33.25 | 1,369,827 | +0.22(+0.66%) |
Aug 10, 2017 | 33.48 | 33.52 | 33.02 | 33.03 | 2,016,442 | -0.68(-2.02%) |
Aug 09, 2017 | 34.08 | 34.15 | 33.67 | 33.71 | 2,061,897 | -0.39(-1.14%) |
Aug 08, 2017 | 34.56 | 34.58 | 34.06 | 34.10 | 2,289,541 | -0.53(-1.52%) |
Aug 07, 2017 | 34.77 | 34.49 | 34.63 | 1,150,772 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.53 | 34.78 | 34.44 | 34.73 | 1,231,167 | +0.31(+0.89%) |
Aug 03, 2017 | 34.70 | 34.83 | 34.28 | 34.43 | 3,895,389 | -0.26(-0.76%) |
Aug 02, 2017 | 34.69 | 34.97 | 34.57 | 34.69 | 1,914,899 | -0.05(-0.13%) |
Aug 01, 2017 | 34.73 | 34.97 | 34.54 | 34.73 | 2,184,550 | +0.18(+0.52%) |
Jul 31, 2017 | 35.09 | 35.14 | 34.55 | 34.55 | 1,891,819 | -0.40(-1.14%) |
Jul 28, 2017 | 34.74 | 35.43 | 34.72 | 34.95 | 3,836,920 | +0.25(+0.73%) |
Jul 27, 2017 | 34.44 | 35.20 | 34.17 | 34.70 | 4,881,663 | +0.59(+1.73%) |
Jul 26, 2017 | 34.22 | 34.37 | 33.98 | 34.11 | 3,284,336 | -0.09(-0.27%) |
Jul 25, 2017 | 34.40 | 34.51 | 34.12 | 34.20 | 2,186,337 | +0.02(+0.05%) |
Jul 24, 2017 | 34.73 | 34.75 | 34.16 | 34.18 | 2,596,663 | -0.53(-1.51%) |
Jul 21, 2017 | 34.57 | 34.95 | 34.54 | 34.71 | 1,673,287 | +0.00(+0.00%) |
Jul 20, 2017 | 35.21 | 35.31 | 34.48 | 34.71 | 4,007,864 | -0.65(-1.85%) |
Jul 19, 2017 | 35.12 | 35.39 | 35.08 | 35.36 | 1,350,510 | +0.41(+1.17%) |
Jul 18, 2017 | 35.05 | 35.18 | 34.75 | 34.95 | 1,356,605 | -0.15(-0.44%) |
Jul 17, 2017 | 35.27 | 35.34 | 35.09 | 35.11 | 1,584,496 | -0.16(-0.46%) |
Jul 14, 2017 | 35.24 | 35.41 | 35.20 | 35.27 | 1,438,472 | +0.07(+0.21%) |
Jul 13, 2017 | 34.97 | 35.24 | 34.92 | 35.20 | 1,532,139 | +0.16(+0.47%) |
Jul 12, 2017 | 35.36 | 35.48 | 34.92 | 35.03 | 1,469,424 | -0.04(-0.10%) |
Jul 11, 2017 | 34.97 | 35.17 | 34.83 | 35.07 | 2,131,167 | +0.05(+0.15%) |
Jul 10, 2017 | 34.74 | 35.11 | 34.51 | 35.02 | 2,269,703 | +0.28(+0.81%) |
Jul 07, 2017 | 34.18 | 34.95 | 34.18 | 34.74 | 2,762,133 | +0.68(+1.99%) |
Jul 06, 2017 | 34.26 | 34.39 | 33.99 | 34.06 | 2,190,456 | -0.42(-1.23%) |
Jul 05, 2017 | 34.30 | 34.55 | 34.03 | 34.48 | 3,042,948 | +0.17(+0.50%) |
Jul 03, 2017 | 34.73 | 34.80 | 34.30 | 34.31 | 1,403,574 | -0.23(-0.65%) |
Jun 30, 2017 | 34.35 | 34.83 | 34.35 | 34.54 | 2,182,112 | +0.19(+0.55%) |
Jun 29, 2017 | 34.96 | 35.02 | 34.07 | 34.35 | 2,109,542 | -0.69(-1.96%) |
Jun 28, 2017 | 34.81 | 35.09 | 34.55 | 35.03 | 2,532,324 | +0.46(+1.33%) |
Jun 27, 2017 | 35.12 | 35.16 | 34.53 | 34.57 | 2,560,671 | -0.60(-1.70%) |
Jun 26, 2017 | 35.21 | 35.38 | 35.14 | 35.17 | 1,650,689 | +0.00(+0.00%) |
Jun 23, 2017 | 35.11 | 35.24 | 34.82 | 35.17 | 4,633,271 | +0.08(+0.23%) |
Jun 22, 2017 | 35.03 | 35.28 | 34.84 | 35.09 | 2,599,183 | +0.05(+0.15%) |
Jun 21, 2017 | 35.21 | 35.35 | 34.94 | 35.03 | 2,203,672 | -0.19(-0.54%) |
Jun 20, 2017 | 35.36 | 35.59 | 35.22 | 35.22 | 2,925,743 | -0.15(-0.43%) |
Jun 19, 2017 | 35.04 | 35.43 | 34.95 | 35.38 | 2,241,687 | +0.51(+1.45%) |
Jun 16, 2017 | 34.78 | 35.13 | 34.71 | 34.87 | 4,040,344 | -0.01(-0.03%) |
Jun 15, 2017 | 34.43 | 34.96 | 34.23 | 34.88 | 3,620,193 | +0.15(+0.44%) |
Jun 14, 2017 | 34.63 | 34.83 | 34.49 | 34.73 | 2,504,862 | +0.25(+0.73%) |
Jun 13, 2017 | 33.89 | 34.65 | 33.78 | 34.47 | 3,631,838 | +0.65(+1.92%) |
Jun 12, 2017 | 33.52 | 33.85 | 33.22 | 33.82 | 2,289,778 | +0.18(+0.54%) |
Jun 09, 2017 | 33.53 | 33.77 | 33.43 | 33.64 | 1,914,808 | +0.16(+0.49%) |
Jun 08, 2017 | 33.61 | 33.28 | 33.48 | 2,476,028 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.55 | 33.73 | 33.40 | 33.44 | 2,591,700 | -0.14(-0.40%) |
Jun 06, 2017 | 33.47 | 33.73 | 33.36 | 33.58 | 2,227,427 | -0.11(-0.32%) |
Jun 05, 2017 | 34.02 | 34.10 | 33.68 | 33.69 | 1,780,649 | -0.33(-0.98%) |
Jun 02, 2017 | 33.85 | 34.27 | 33.85 | 34.02 | 2,519,795 | +0.20(+0.59%) |
Jun 01, 2017 | 33.78 | 33.89 | 33.54 | 33.82 | 2,112,290 | +0.15(+0.46%) |
May 31, 2017 | 33.31 | 33.72 | 33.31 | 33.67 | 3,256,763 | +0.23(+0.70%) |
May 30, 2017 | 33.36 | 33.52 | 33.20 | 33.43 | 1,805,147 | -0.01(-0.03%) |
May 26, 2017 | 33.55 | 33.62 | 33.35 | 33.44 | 3,059,959 | -0.12(-0.35%) |
May 25, 2017 | 33.71 | 33.89 | 33.54 | 33.56 | 2,567,232 | +0.04(+0.11%) |
May 24, 2017 | 33.29 | 33.57 | 33.16 | 33.52 | 2,171,841 | +0.23(+0.71%) |
May 23, 2017 | 33.76 | 33.87 | 33.24 | 33.29 | 1,579,174 | -0.33(-0.97%) |
May 22, 2017 | 33.52 | 33.69 | 33.44 | 33.61 | 1,727,615 | +0.17(+0.51%) |
May 19, 2017 | 33.59 | 33.59 | 33.34 | 33.44 | 2,559,136 | -0.02(-0.05%) |
May 18, 2017 | 33.26 | 33.80 | 33.23 | 33.46 | 5,708,937 | +0.15(+0.46%) |
May 17, 2017 | 33.68 | 33.64 | 33.28 | 33.31 | 4,788,288 | -0.37(-1.10%) |
May 16, 2017 | 33.53 | 33.81 | 33.30 | 33.68 | 4,280,176 | +0.23(+0.68%) |
May 15, 2017 | 33.10 | 33.47 | 33.08 | 33.45 | 3,528,407 | +0.50(+1.51%) |
May 12, 2017 | 33.05 | 33.17 | 32.80 | 32.95 | 1,876,561 | -0.17(-0.52%) |
May 11, 2017 | 33.01 | 33.17 | 32.76 | 33.13 | 2,022,904 | -0.10(-0.30%) |
May 10, 2017 | 33.25 | 33.45 | 33.13 | 33.23 | 2,417,977 | -0.17(-0.51%) |
May 09, 2017 | 33.41 | 33.55 | 33.30 | 33.40 | 2,495,670 | +0.02(+0.05%) |
May 08, 2017 | 33.28 | 33.58 | 33.21 | 33.38 | 4,450,268 | +0.01(+0.03%) |
May 05, 2017 | 33.33 | 33.44 | 33.15 | 33.37 | 1,637,893 | +0.12(+0.35%) |
May 04, 2017 | 33.16 | 33.35 | 33.03 | 33.25 | 1,580,380 | +0.14(+0.41%) |
May 03, 2017 | 33.03 | 33.18 | 32.96 | 33.12 | 2,225,858 | -0.09(-0.27%) |
May 02, 2017 | 33.14 | 33.29 | 32.93 | 33.21 | 3,586,927 | +0.02(+0.05%) |
May 01, 2017 | 33.57 | 33.57 | 33.19 | 33.19 | 3,377,973 | -0.27(-0.81%) |
Apr 28, 2017 | 33.62 | 33.73 | 33.40 | 33.46 | 4,488,502 | -0.21(-0.62%) |
Apr 27, 2017 | 33.85 | 33.85 | 33.52 | 33.67 | 3,827,811 | -0.18(-0.53%) |
Apr 26, 2017 | 33.49 | 33.97 | 33.35 | 33.85 | 6,639,919 | +0.50(+1.49%) |
Apr 25, 2017 | 33.00 | 33.45 | 32.66 | 33.35 | 9,094,319 | +1.69(+5.34%) |
Apr 24, 2017 | 31.44 | 31.72 | 31.33 | 31.66 | 4,780,007 | +0.62(+2.01%) |
Apr 21, 2017 | 30.67 | 31.26 | 30.60 | 31.04 | 4,903,734 | +0.37(+1.21%) |
Apr 20, 2017 | 30.70 | 30.96 | 30.57 | 30.67 | 5,076,205 | +0.19(+0.62%) |
Apr 19, 2017 | 30.29 | 30.76 | 30.29 | 30.48 | 4,097,596 | +0.31(+1.02%) |
Apr 18, 2017 | 30.06 | 30.26 | 29.89 | 30.17 | 3,346,641 | -0.10(-0.33%) |
Apr 17, 2017 | 30.01 | 30.31 | 29.97 | 30.27 | 2,087,042 | +0.36(+1.21%) |
Apr 13, 2017 | 30.04 | 30.28 | 29.87 | 29.91 | 2,730,064 | -0.20(-0.66%) |
Apr 12, 2017 | 30.59 | 30.66 | 30.10 | 30.11 | 3,411,788 | -0.50(-1.62%) |
Apr 11, 2017 | 30.21 | 30.61 | 30.16 | 30.60 | 2,768,132 | +0.35(+1.16%) |
Apr 10, 2017 | 30.18 | 30.59 | 30.18 | 30.25 | 2,680,777 | +0.06(+0.21%) |
Apr 07, 2017 | 30.39 | 30.52 | 30.18 | 30.19 | 4,408,259 | -0.30(-0.98%) |
Apr 06, 2017 | 30.27 | 30.79 | 30.15 | 30.49 | 4,187,648 | +0.68(+2.27%) |
Apr 05, 2017 | 30.17 | 30.50 | 29.71 | 29.81 | 6,007,224 | -0.17(-0.57%) |
Apr 04, 2017 | 30.08 | 30.20 | 29.93 | 29.98 | 3,464,300 | -0.13(-0.42%) |
Apr 03, 2017 | 30.67 | 30.81 | 29.79 | 30.11 | 3,543,975 | -0.52(-1.71%) |
Mar 31, 2017 | 30.46 | 30.75 | 30.32 | 30.63 | 3,813,918 | +0.15(+0.50%) |
Mar 30, 2017 | 30.60 | 30.75 | 30.37 | 30.48 | 2,126,808 | -0.14(-0.44%) |
Mar 29, 2017 | 30.49 | 30.83 | 30.45 | 30.61 | 2,903,062 | +0.00(+0.00%) |
Mar 28, 2017 | 30.28 | 30.80 | 30.26 | 30.61 | 2,471,024 | +0.21(+0.68%) |
Mar 27, 2017 | 30.24 | 30.51 | 30.00 | 30.41 | 2,642,327 | -0.23(-0.74%) |
Mar 24, 2017 | 30.82 | 31.02 | 30.51 | 30.63 | 1,834,918 | -0.20(-0.64%) |
Mar 23, 2017 | 30.53 | 30.93 | 30.46 | 30.83 | 2,291,002 | +0.26(+0.85%) |
Mar 22, 2017 | 30.53 | 30.66 | 30.30 | 30.57 | 2,189,966 | +0.08(+0.27%) |
Mar 21, 2017 | 31.18 | 31.19 | 30.43 | 30.49 | 3,108,006 | -0.59(-1.91%) |
Mar 20, 2017 | 31.27 | 31.27 | 30.96 | 31.08 | 1,903,485 | -0.15(-0.49%) |
Mar 17, 2017 | 31.23 | 31.33 | 30.98 | 31.24 | 4,600,972 | +0.01(+0.03%) |
Mar 16, 2017 | 31.06 | 31.33 | 30.97 | 31.23 | 3,535,748 | +0.24(+0.79%) |
Mar 15, 2017 | 30.56 | 31.11 | 30.44 | 30.98 | 4,144,588 | +0.63(+2.08%) |
Mar 14, 2017 | 30.20 | 30.51 | 30.10 | 30.35 | 2,632,082 | +0.00(+0.00%) |
Mar 13, 2017 | 30.52 | 30.69 | 30.20 | 30.35 | 3,249,944 | -0.23(-0.74%) |
Mar 10, 2017 | 30.33 | 30.76 | 30.29 | 30.58 | 2,075,965 | +0.20(+0.65%) |
Mar 09, 2017 | 30.44 | 30.81 | 30.31 | 30.38 | 2,841,642 | -0.10(-0.33%) |
Mar 08, 2017 | 30.00 | 30.58 | 29.96 | 30.48 | 3,576,176 | +0.51(+1.71%) |
Mar 07, 2017 | 30.16 | 30.31 | 29.80 | 29.97 | 3,763,301 | -0.19(-0.63%) |
Mar 06, 2017 | 30.52 | 30.60 | 29.82 | 30.15 | 9,905,560 | -0.54(-1.76%) |
Mar 03, 2017 | 30.99 | 31.07 | 30.66 | 30.70 | 3,729,426 | -0.24(-0.79%) |
Mar 02, 2017 | 31.13 | 31.13 | 30.68 | 30.94 | 3,585,275 | -0.21(-0.67%) |