Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.25 | 48.44 | 47.15 | 47.28 | 1,972,644 | -0.72(-1.51%) |
Feb 27, 2018 | 47.96 | 48.67 | 47.91 | 48.01 | 2,048,144 | -0.15(-0.31%) |
Feb 26, 2018 | 47.40 | 48.25 | 47.35 | 48.16 | 1,454,042 | +0.86(+1.82%) |
Feb 23, 2018 | 47.04 | 47.34 | 46.63 | 47.29 | 1,456,767 | +0.31(+0.65%) |
Feb 22, 2018 | 46.99 | 2,593,240 | +0.18(+0.38%) | |||
Feb 21, 2018 | 46.82 | 47.63 | 46.80 | 46.81 | 1,609,396 | +0.07(+0.16%) |
Feb 20, 2018 | 46.60 | 47.36 | 46.60 | 46.74 | 2,272,336 | -0.18(-0.38%) |
Feb 16, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 47.95 | 48.27 | 46.09 | 46.84 | 3,251,513 | -0.59(-1.25%) |
Feb 14, 2018 | 44.50 | 47.73 | 44.02 | 47.43 | 4,404,258 | +2.94(+6.60%) |
Feb 13, 2018 | 44.56 | 44.50 | 2,135,987 | -0.05(-0.10%) | ||
Feb 12, 2018 | 43.87 | 45.30 | 43.63 | 44.54 | 3,102,821 | +1.07(+2.47%) |
Feb 09, 2018 | 44.13 | 44.39 | 42.26 | 43.47 | 3,490,912 | +0.15(+0.34%) |
Feb 08, 2018 | 45.39 | 45.43 | 43.32 | 43.32 | 2,452,135 | -1.78(-3.94%) |
Feb 07, 2018 | 45.60 | 45.98 | 45.08 | 45.10 | 3,081,081 | -0.59(-1.30%) |
Feb 06, 2018 | 44.12 | 46.13 | 43.82 | 45.69 | 4,456,957 | +0.00(+0.00%) |
Feb 05, 2018 | 46.65 | 47.31 | 44.67 | 45.69 | 3,105,075 | -1.88(-3.95%) |
Feb 02, 2018 | 48.48 | 49.01 | 47.16 | 47.57 | 2,223,061 | -1.14(-2.34%) |
Feb 01, 2018 | 47.91 | 49.17 | 47.91 | 48.71 | 2,341,972 | +0.61(+1.27%) |
Jan 31, 2018 | 48.62 | 49.27 | 47.97 | 48.10 | 2,837,002 | -0.43(-0.88%) |
Jan 30, 2018 | 49.17 | 49.29 | 48.37 | 48.53 | 2,476,020 | -1.22(-2.46%) |
Jan 29, 2018 | 50.28 | 50.62 | 49.44 | 49.75 | 2,326,321 | -0.58(-1.16%) |
Jan 26, 2018 | 50.31 | 50.41 | 49.75 | 50.33 | 1,547,159 | +0.42(+0.84%) |
Jan 25, 2018 | 50.23 | 50.33 | 49.56 | 49.92 | 1,368,827 | -0.10(-0.20%) |
Jan 24, 2018 | 50.68 | 50.84 | 49.65 | 50.02 | 1,517,478 | -0.24(-0.48%) |
Jan 23, 2018 | 49.95 | 50.64 | 49.82 | 50.26 | 2,094,282 | +0.06(+0.13%) |
Jan 22, 2018 | 50.01 | 50.35 | 49.44 | 50.19 | 3,300,931 | -0.24(-0.48%) |
Jan 19, 2018 | 49.53 | 50.65 | 49.53 | 50.43 | 2,066,997 | +0.70(+1.40%) |
Jan 18, 2018 | 49.93 | 49.95 | 49.14 | 49.74 | 2,372,347 | +0.20(+0.41%) |
Jan 17, 2018 | 49.42 | 49.82 | 48.83 | 49.54 | 1,786,579 | +0.44(+0.91%) |
Jan 16, 2018 | 50.28 | 50.42 | 49.04 | 49.09 | 2,676,161 | -1.09(-2.18%) |
Jan 12, 2018 | 50.18 | 50.18 | 50.18 | 0 | +0.61(+1.23%) | |
Jan 11, 2018 | 49.83 | 50.56 | 49.25 | 49.57 | 2,409,525 | -0.06(-0.13%) |
Jan 10, 2018 | 50.62 | 49.64 | 3,828,373 | +0.54(+1.09%) | ||
Jan 09, 2018 | 46.89 | 49.55 | 46.89 | 49.10 | 4,737,182 | +2.29(+4.89%) |
Jan 08, 2018 | 47.02 | 47.25 | 46.50 | 46.81 | 1,294,693 | -0.19(-0.41%) |
Jan 05, 2018 | 46.95 | 47.08 | 46.59 | 47.01 | 1,436,828 | +0.36(+0.77%) |
Jan 04, 2018 | 46.46 | 47.08 | 45.96 | 46.65 | 2,367,650 | +0.61(+1.33%) |
Jan 03, 2018 | 46.02 | 46.63 | 45.87 | 46.03 | 2,339,756 | -0.06(-0.12%) |
Jan 02, 2018 | 46.25 | 46.45 | 45.61 | 46.09 | 2,050,677 | +0.25(+0.55%) |
Dec 29, 2017 | 45.84 | 45.84 | 45.84 | 0 | -0.61(-1.32%) | |
Dec 28, 2017 | 46.89 | 46.89 | 46.02 | 46.45 | 2,470,715 | -0.35(-0.75%) |
Dec 27, 2017 | 47.13 | 47.16 | 46.64 | 46.80 | 1,862,110 | -0.49(-1.04%) |
Dec 26, 2017 | 47.24 | 47.84 | 46.91 | 47.29 | 1,827,128 | -0.09(-0.20%) |
Dec 22, 2017 | 48.23 | 48.52 | 46.59 | 47.39 | 3,653,794 | -0.86(-1.79%) |
Dec 21, 2017 | 45.55 | 48.63 | 45.55 | 48.25 | 7,207,806 | +4.86(+11.19%) |
Dec 20, 2017 | 43.44 | 43.54 | 42.98 | 43.39 | 1,343,727 | +0.51(+1.19%) |
Dec 19, 2017 | 42.85 | 43.11 | 42.25 | 42.88 | 1,499,408 | +0.48(+1.14%) |
Dec 18, 2017 | 42.70 | 42.70 | 42.21 | 42.40 | 1,181,948 | +0.18(+0.42%) |
Dec 15, 2017 | 42.28 | 42.67 | 42.03 | 42.23 | 2,116,017 | +0.06(+0.15%) |
Dec 14, 2017 | 42.21 | 42.66 | 41.89 | 42.16 | 1,803,982 | +0.21(+0.51%) |
Dec 13, 2017 | 42.74 | 43.10 | 41.91 | 41.95 | 1,458,251 | -0.95(-2.22%) |
Dec 12, 2017 | 42.98 | 43.14 | 42.82 | 42.90 | 1,573,383 | -0.02(-0.04%) |
Dec 11, 2017 | 42.90 | 43.59 | 42.73 | 42.92 | 2,155,106 | +0.16(+0.37%) |
Dec 08, 2017 | 41.23 | 42.94 | 40.80 | 42.76 | 5,201,611 | +1.84(+4.51%) |
Dec 07, 2017 | 41.09 | 41.37 | 40.91 | 40.92 | 1,811,381 | -0.38(-0.92%) |
Dec 06, 2017 | 41.27 | 41.47 | 40.89 | 41.30 | 1,354,371 | -0.15(-0.36%) |
Dec 05, 2017 | 42.00 | 42.03 | 41.30 | 41.45 | 1,151,677 | -0.33(-0.80%) |
Dec 04, 2017 | 41.85 | 42.39 | 41.63 | 41.78 | 1,464,835 | +0.69(+1.69%) |
Dec 01, 2017 | 41.01 | 41.10 | 39.91 | 41.09 | 2,254,328 | +0.13(+0.32%) |
Nov 30, 2017 | 41.04 | 41.36 | 40.40 | 40.96 | 1,852,062 | +0.25(+0.61%) |
Nov 29, 2017 | 40.32 | 41.22 | 39.93 | 40.71 | 2,257,615 | +0.93(+2.33%) |
Nov 28, 2017 | 38.79 | 39.85 | 38.69 | 39.78 | 1,343,639 | +1.00(+2.58%) |
Nov 27, 2017 | 38.88 | 39.01 | 38.49 | 38.78 | 991,449 | -0.19(-0.48%) |
Nov 24, 2017 | 39.39 | 39.39 | 38.83 | 38.96 | 511,849 | -0.23(-0.59%) |
Nov 22, 2017 | 39.12 | 39.37 | 38.88 | 39.20 | 740,568 | +0.11(+0.28%) |
Nov 21, 2017 | 39.39 | 39.56 | 38.94 | 39.08 | 939,272 | -0.19(-0.47%) |
Nov 20, 2017 | 38.96 | 39.31 | 38.79 | 39.27 | 837,819 | +0.31(+0.78%) |
Nov 17, 2017 | 38.18 | 39.06 | 38.18 | 38.96 | 1,359,275 | +0.49(+1.28%) |
Nov 16, 2017 | 38.57 | 38.95 | 38.31 | 38.47 | 1,484,407 | +0.10(+0.27%) |
Nov 15, 2017 | 37.69 | 38.78 | 37.67 | 38.37 | 1,411,231 | +0.12(+0.31%) |
Nov 14, 2017 | 37.82 | 38.28 | 37.60 | 38.25 | 1,346,370 | +0.23(+0.61%) |
Nov 13, 2017 | 37.93 | 38.72 | 37.78 | 38.02 | 1,626,548 | +0.31(+0.81%) |
Nov 10, 2017 | 38.42 | 38.53 | 37.69 | 37.71 | 1,432,124 | -0.57(-1.50%) |
Nov 09, 2017 | 38.18 | 38.82 | 38.03 | 38.29 | 1,012,959 | -0.21(-0.55%) |
Nov 08, 2017 | 38.83 | 38.95 | 38.26 | 38.50 | 1,292,297 | -0.45(-1.17%) |
Nov 07, 2017 | 39.01 | 39.27 | 38.69 | 38.95 | 2,056,690 | -0.01(-0.02%) |
Nov 06, 2017 | 38.57 | 39.10 | 38.40 | 38.96 | 1,175,909 | +0.19(+0.50%) |
Nov 03, 2017 | 39.11 | 39.54 | 38.75 | 38.77 | 1,499,346 | -0.61(-1.55%) |
Nov 02, 2017 | 38.38 | 39.49 | 38.14 | 39.38 | 1,851,919 | +1.12(+2.93%) |
Nov 01, 2017 | 37.96 | 39.31 | 37.75 | 38.26 | 3,766,379 | +1.06(+2.84%) |
Oct 31, 2017 | 37.44 | 37.68 | 37.13 | 37.20 | 1,292,903 | -0.16(-0.42%) |
Oct 30, 2017 | 37.37 | 37.75 | 37.12 | 37.36 | 1,449,345 | -0.32(-0.86%) |
Oct 27, 2017 | 37.13 | 37.69 | 36.91 | 37.69 | 882,585 | +0.44(+1.17%) |
Oct 26, 2017 | 37.20 | 37.46 | 37.02 | 37.25 | 1,082,666 | +0.06(+0.17%) |
Oct 25, 2017 | 38.16 | 38.16 | 36.97 | 37.19 | 1,669,428 | -0.69(-1.83%) |
Oct 24, 2017 | 37.15 | 38.04 | 37.11 | 37.88 | 2,065,080 | +1.04(+2.82%) |
Oct 23, 2017 | 37.24 | 37.31 | 36.78 | 36.84 | 1,345,042 | -0.35(-0.95%) |
Oct 20, 2017 | 37.44 | 37.44 | 37.12 | 37.19 | 1,075,470 | +0.28(+0.75%) |
Oct 19, 2017 | 36.57 | 36.98 | 36.41 | 36.92 | 1,448,523 | -0.10(-0.28%) |
Oct 18, 2017 | 36.94 | 37.20 | 36.75 | 37.02 | 1,852,079 | +0.43(+1.16%) |
Oct 17, 2017 | 37.06 | 37.06 | 36.46 | 36.59 | 1,889,408 | -0.18(-0.48%) |
Oct 16, 2017 | 37.04 | 37.33 | 36.77 | 36.77 | 1,368,415 | -0.14(-0.38%) |
Oct 13, 2017 | 36.92 | 37.44 | 36.81 | 36.91 | 1,293,590 | -0.07(-0.20%) |
Oct 12, 2017 | 37.70 | 37.86 | 36.95 | 36.98 | 1,271,476 | -0.58(-1.55%) |
Oct 11, 2017 | 37.36 | 37.60 | 37.11 | 37.56 | 1,063,509 | +0.11(+0.30%) |
Oct 10, 2017 | 37.54 | 37.66 | 37.07 | 37.45 | 661,139 | -0.02(-0.05%) |
Oct 09, 2017 | 37.76 | 37.80 | 37.36 | 37.47 | 581,864 | -0.23(-0.61%) |
Oct 06, 2017 | 38.02 | 38.25 | 37.34 | 37.70 | 1,399,322 | -0.09(-0.24%) |
Oct 05, 2017 | 37.01 | 37.82 | 36.31 | 37.80 | 6,194,756 | +0.82(+2.23%) |
Oct 04, 2017 | 37.01 | 37.13 | 36.65 | 36.97 | 1,278,234 | +0.19(+0.50%) |
Oct 03, 2017 | 37.21 | 37.32 | 36.69 | 36.79 | 1,144,751 | -0.25(-0.68%) |
Oct 02, 2017 | 37.08 | 37.25 | 36.73 | 37.04 | 1,580,650 | +0.08(+0.23%) |
Sep 29, 2017 | 36.80 | 37.40 | 36.71 | 36.95 | 1,117,556 | +0.11(+0.30%) |
Sep 28, 2017 | 37.63 | 37.63 | 36.39 | 36.84 | 1,072,621 | -0.79(-2.09%) |
Sep 27, 2017 | 37.33 | 38.19 | 37.08 | 37.63 | 1,796,143 | +0.92(+2.50%) |
Sep 26, 2017 | 36.48 | 36.94 | 36.22 | 36.71 | 836,552 | +0.29(+0.79%) |
Sep 25, 2017 | 36.48 | 36.76 | 35.43 | 36.43 | 997,398 | -0.14(-0.38%) |
Sep 22, 2017 | 35.84 | 36.60 | 35.84 | 36.56 | 1,632,890 | +0.42(+1.15%) |
Sep 21, 2017 | 36.15 | 36.46 | 36.07 | 36.15 | 1,089,289 | +0.02(+0.05%) |
Sep 20, 2017 | 35.80 | 36.32 | 35.45 | 36.13 | 1,298,448 | +0.40(+1.11%) |
Sep 19, 2017 | 35.69 | 36.22 | 35.63 | 35.73 | 1,545,237 | +0.06(+0.16%) |
Sep 18, 2017 | 35.21 | 35.74 | 35.14 | 35.67 | 1,409,142 | +0.55(+1.56%) |
Sep 15, 2017 | 34.83 | 35.23 | 34.63 | 35.13 | 1,891,831 | +0.34(+0.99%) |
Sep 14, 2017 | 34.71 | 35.13 | 34.71 | 34.79 | 1,234,577 | +0.02(+0.05%) |
Sep 13, 2017 | 34.58 | 34.90 | 34.44 | 34.77 | 764,428 | +0.09(+0.27%) |
Sep 12, 2017 | 34.37 | 34.77 | 34.21 | 34.67 | 856,034 | +0.56(+1.63%) |
Sep 11, 2017 | 34.36 | 34.62 | 34.10 | 34.12 | 1,266,569 | +0.29(+0.85%) |
Sep 08, 2017 | 33.47 | 33.93 | 33.42 | 33.83 | 1,223,519 | +0.31(+0.94%) |
Sep 07, 2017 | 34.60 | 34.79 | 33.20 | 33.52 | 1,798,613 | -1.11(-3.21%) |
Sep 06, 2017 | 35.02 | 35.42 | 34.60 | 34.63 | 1,236,184 | -0.18(-0.51%) |
Sep 05, 2017 | 35.76 | 35.79 | 34.46 | 34.80 | 2,143,363 | -1.30(-3.59%) |
Sep 01, 2017 | 35.56 | 36.20 | 35.46 | 36.10 | 1,734,673 | +0.69(+1.94%) |
Aug 31, 2017 | 35.64 | 35.70 | 35.30 | 35.42 | 3,701,438 | -0.14(-0.39%) |
Aug 30, 2017 | 34.95 | 35.63 | 34.94 | 35.55 | 1,310,454 | +0.64(+1.83%) |
Aug 29, 2017 | 34.55 | 35.07 | 34.28 | 34.92 | 1,559,957 | -0.28(-0.79%) |
Aug 28, 2017 | 35.19 | 35.30 | 34.99 | 35.19 | 1,204,622 | +0.00(+0.00%) |
Aug 25, 2017 | 34.79 | 35.29 | 34.73 | 35.19 | 1,168,459 | +0.46(+1.33%) |
Aug 24, 2017 | 34.80 | 34.89 | 34.64 | 34.73 | 1,255,623 | +0.21(+0.62%) |
Aug 23, 2017 | 34.14 | 34.73 | 33.99 | 34.52 | 955,264 | +0.08(+0.24%) |
Aug 22, 2017 | 34.26 | 34.50 | 34.09 | 34.43 | 1,521,753 | +0.34(+1.01%) |
Aug 21, 2017 | 34.49 | 34.53 | 33.99 | 34.09 | 1,084,255 | -0.48(-1.39%) |
Aug 18, 2017 | 34.53 | 34.87 | 34.45 | 34.57 | 1,494,986 | -0.25(-0.72%) |
Aug 17, 2017 | 35.47 | 35.54 | 34.66 | 34.82 | 1,483,108 | -0.77(-2.16%) |
Aug 16, 2017 | 36.17 | 36.36 | 35.29 | 35.59 | 1,171,686 | -0.44(-1.21%) |
Aug 15, 2017 | 36.39 | 36.76 | 35.80 | 36.03 | 1,301,988 | +0.02(+0.05%) |
Aug 14, 2017 | 36.23 | 36.58 | 35.91 | 36.01 | 902,243 | +0.30(+0.83%) |
Aug 11, 2017 | 35.67 | 36.02 | 35.41 | 35.71 | 1,124,637 | -0.10(-0.28%) |
Aug 10, 2017 | 36.49 | 36.63 | 35.80 | 35.81 | 1,066,219 | -0.92(-2.50%) |
Aug 09, 2017 | 37.29 | 37.36 | 36.46 | 36.73 | 1,418,172 | -0.99(-2.63%) |
Aug 08, 2017 | 37.73 | 38.57 | 37.62 | 37.72 | 1,745,031 | +0.00(+0.00%) |
Aug 07, 2017 | 38.14 | 38.27 | 37.72 | 37.72 | 1,080,248 | -0.16(-0.42%) |
Aug 04, 2017 | 38.18 | 37.34 | 37.88 | 1,144,255 | +0.64(+1.72%) | |
Aug 03, 2017 | 37.54 | 37.65 | 37.14 | 37.24 | 2,788,018 | -0.35(-0.94%) |
Aug 02, 2017 | 37.05 | 38.19 | 36.69 | 37.59 | 3,476,612 | +0.82(+2.24%) |
Aug 01, 2017 | 36.77 | 37.03 | 36.27 | 36.77 | 1,960,049 | +0.43(+1.17%) |
Jul 31, 2017 | 36.33 | 36.46 | 36.08 | 36.34 | 1,403,229 | +0.22(+0.62%) |
Jul 28, 2017 | 35.91 | 36.38 | 35.55 | 36.12 | 1,327,064 | +0.38(+1.06%) |
Jul 27, 2017 | 35.53 | 36.16 | 35.36 | 35.74 | 2,549,784 | +0.31(+0.86%) |
Jul 26, 2017 | 35.73 | 35.74 | 35.36 | 35.43 | 1,119,613 | -0.17(-0.47%) |
Jul 25, 2017 | 35.81 | 36.25 | 35.55 | 35.60 | 1,358,031 | +0.48(+1.37%) |
Jul 24, 2017 | 34.93 | 35.20 | 34.66 | 35.12 | 972,361 | +0.31(+0.90%) |
Jul 21, 2017 | 34.72 | 34.94 | 34.37 | 34.80 | 612,036 | +0.04(+0.11%) |
Jul 20, 2017 | 34.73 | 35.02 | 34.59 | 34.77 | 922,066 | +0.07(+0.21%) |
Jul 19, 2017 | 34.32 | 34.98 | 34.11 | 34.69 | 1,748,009 | +0.55(+1.60%) |
Jul 18, 2017 | 34.51 | 34.60 | 33.97 | 34.15 | 1,079,620 | -0.53(-1.52%) |
Jul 17, 2017 | 34.67 | 34.78 | 34.42 | 34.67 | 957,281 | +0.01(+0.03%) |
Jul 14, 2017 | 34.33 | 34.84 | 34.29 | 34.67 | 979,242 | -0.13(-0.37%) |
Jul 13, 2017 | 34.44 | 35.13 | 34.44 | 34.80 | 1,950,378 | +0.38(+1.10%) |
Jul 12, 2017 | 34.20 | 34.54 | 34.05 | 34.42 | 1,189,959 | +0.10(+0.30%) |
Jul 11, 2017 | 34.45 | 34.82 | 34.26 | 34.31 | 1,232,484 | -0.17(-0.48%) |
Jul 10, 2017 | 34.68 | 34.82 | 34.44 | 34.48 | 1,257,957 | -0.23(-0.67%) |
Jul 07, 2017 | 34.92 | 35.03 | 34.48 | 34.71 | 1,318,088 | -0.02(-0.05%) |
Jul 06, 2017 | 34.84 | 35.28 | 34.61 | 34.73 | 1,741,544 | -0.06(-0.19%) |
Jul 05, 2017 | 34.88 | 35.16 | 34.53 | 34.80 | 1,478,475 | -0.11(-0.32%) |
Jul 03, 2017 | 34.45 | 34.99 | 34.35 | 34.91 | 926,486 | +0.74(+2.17%) |
Jun 30, 2017 | 34.80 | 35.04 | 33.89 | 34.17 | 2,260,965 | -0.42(-1.20%) |
Jun 29, 2017 | 34.95 | 35.13 | 34.15 | 34.58 | 1,420,498 | +0.35(+1.03%) |
Jun 28, 2017 | 33.70 | 34.37 | 33.70 | 34.23 | 2,576,602 | +0.75(+2.24%) |
Jun 27, 2017 | 33.33 | 33.98 | 33.31 | 33.48 | 1,237,713 | +0.31(+0.95%) |
Jun 26, 2017 | 32.79 | 33.38 | 32.66 | 33.17 | 1,729,208 | +0.53(+1.62%) |
Jun 23, 2017 | 32.64 | 32.94 | 32.30 | 32.64 | 2,953,834 | +0.03(+0.09%) |
Jun 22, 2017 | 32.81 | 32.95 | 32.18 | 32.61 | 1,148,018 | -0.25(-0.76%) |
Jun 21, 2017 | 34.25 | 34.25 | 32.81 | 32.86 | 1,377,632 | -1.39(-4.06%) |
Jun 20, 2017 | 34.55 | 34.56 | 34.25 | 34.25 | 995,126 | -0.46(-1.33%) |
Jun 19, 2017 | 34.57 | 35.00 | 34.53 | 34.71 | 1,253,583 | +0.49(+1.43%) |
Jun 16, 2017 | 34.66 | 34.66 | 33.99 | 34.22 | 2,052,334 | -0.41(-1.18%) |
Jun 15, 2017 | 34.26 | 34.81 | 34.17 | 34.63 | 1,545,951 | +0.03(+0.08%) |
Jun 14, 2017 | 34.51 | 34.80 | 33.66 | 34.60 | 2,339,395 | -0.33(-0.95%) |
Jun 13, 2017 | 34.73 | 35.13 | 34.58 | 34.93 | 1,573,168 | +0.36(+1.04%) |
Jun 12, 2017 | 34.34 | 35.05 | 34.23 | 34.57 | 2,738,541 | +0.33(+0.97%) |
Jun 09, 2017 | 33.78 | 34.34 | 33.58 | 34.24 | 1,622,486 | +0.80(+2.38%) |
Jun 08, 2017 | 32.71 | 33.84 | 32.71 | 33.44 | 2,285,390 | +0.72(+2.21%) |
Jun 07, 2017 | 32.29 | 32.90 | 32.21 | 32.72 | 1,552,269 | +0.82(+2.55%) |
Jun 06, 2017 | 32.02 | 32.08 | 31.54 | 31.91 | 1,659,500 | -0.48(-1.49%) |
Jun 05, 2017 | 32.79 | 32.87 | 32.38 | 32.39 | 1,312,442 | -0.34(-1.05%) |
Jun 02, 2017 | 32.44 | 33.19 | 32.22 | 32.73 | 2,591,886 | -0.13(-0.39%) |
Jun 01, 2017 | 31.92 | 33.03 | 31.55 | 32.86 | 2,064,865 | +1.20(+3.80%) |
May 31, 2017 | 31.95 | 31.95 | 31.05 | 31.66 | 2,261,468 | -0.13(-0.41%) |
May 30, 2017 | 32.30 | 32.47 | 31.67 | 31.79 | 2,872,009 | -0.36(-1.12%) |
May 26, 2017 | 32.18 | 32.41 | 31.92 | 32.15 | 1,489,397 | +0.01(+0.03%) |
May 25, 2017 | 32.36 | 32.36 | 31.79 | 32.14 | 1,757,847 | +0.06(+0.20%) |
May 24, 2017 | 32.48 | 32.62 | 31.98 | 32.07 | 1,298,056 | -0.35(-1.09%) |
May 23, 2017 | 32.41 | 32.69 | 32.01 | 32.42 | 1,113,278 | +0.08(+0.26%) |
May 22, 2017 | 32.95 | 33.00 | 32.17 | 32.34 | 1,283,354 | -0.38(-1.16%) |
May 19, 2017 | 32.56 | 32.99 | 32.29 | 32.72 | 1,364,816 | +0.47(+1.46%) |
May 18, 2017 | 32.17 | 32.66 | 32.08 | 32.25 | 1,136,350 | -0.08(-0.26%) |
May 17, 2017 | 32.87 | 33.03 | 32.04 | 32.33 | 1,779,718 | -1.36(-4.04%) |
May 16, 2017 | 34.04 | 34.16 | 33.67 | 33.69 | 796,067 | -0.29(-0.84%) |
May 15, 2017 | 33.46 | 34.39 | 33.38 | 33.98 | 1,839,188 | +0.64(+1.92%) |
May 12, 2017 | 33.60 | 33.65 | 32.99 | 33.34 | 1,284,946 | -0.49(-1.45%) |
May 11, 2017 | 34.21 | 34.35 | 33.68 | 33.83 | 991,269 | -0.53(-1.54%) |
May 10, 2017 | 33.68 | 34.38 | 33.68 | 34.36 | 1,518,878 | +0.44(+1.31%) |
May 09, 2017 | 33.91 | 34.11 | 33.64 | 33.91 | 1,458,776 | +0.04(+0.11%) |
May 08, 2017 | 34.18 | 34.33 | 33.81 | 33.88 | 1,422,295 | -0.16(-0.46%) |
May 05, 2017 | 33.93 | 34.04 | 33.41 | 34.04 | 1,421,392 | +0.26(+0.77%) |
May 04, 2017 | 34.72 | 35.35 | 33.68 | 33.78 | 2,559,061 | -0.68(-1.96%) |
May 03, 2017 | 35.28 | 36.45 | 34.28 | 34.45 | 3,897,215 | -0.76(-2.16%) |
May 02, 2017 | 34.95 | 35.36 | 34.66 | 35.21 | 3,496,696 | +0.27(+0.77%) |
May 01, 2017 | 34.82 | 35.10 | 34.52 | 34.94 | 1,716,024 | +0.33(+0.96%) |
Apr 28, 2017 | 34.94 | 34.94 | 34.41 | 34.61 | 1,023,868 | -0.21(-0.61%) |
Apr 27, 2017 | 35.15 | 35.15 | 34.47 | 34.82 | 1,047,524 | -0.20(-0.58%) |
Apr 26, 2017 | 35.23 | 35.48 | 34.97 | 35.03 | 880,745 | -0.18(-0.50%) |
Apr 25, 2017 | 35.43 | 35.67 | 35.05 | 35.20 | 1,092,097 | +0.21(+0.61%) |
Apr 24, 2017 | 34.95 | 35.37 | 34.69 | 34.99 | 1,098,990 | +1.03(+3.03%) |
Apr 21, 2017 | 34.14 | 34.52 | 33.89 | 33.96 | 1,428,139 | -0.35(-1.03%) |
Apr 20, 2017 | 33.74 | 34.56 | 33.41 | 34.31 | 2,282,261 | +0.83(+2.49%) |
Apr 19, 2017 | 33.62 | 33.93 | 33.34 | 33.48 | 1,381,422 | +0.24(+0.72%) |
Apr 18, 2017 | 33.31 | 33.56 | 33.00 | 33.24 | 1,389,044 | -0.48(-1.43%) |
Apr 17, 2017 | 33.23 | 33.78 | 33.15 | 33.72 | 1,369,998 | +0.53(+1.59%) |
Apr 13, 2017 | 33.38 | 33.82 | 33.15 | 33.19 | 1,353,411 | -0.41(-1.21%) |
Apr 12, 2017 | 34.28 | 34.28 | 33.57 | 33.60 | 1,864,558 | -0.65(-1.89%) |
Apr 11, 2017 | 34.09 | 34.42 | 33.98 | 34.25 | 2,549,296 | -0.19(-0.54%) |
Apr 10, 2017 | 34.41 | 34.67 | 34.19 | 34.43 | 1,292,125 | -0.02(-0.05%) |
Apr 07, 2017 | 34.17 | 34.64 | 33.93 | 34.45 | 1,658,514 | -0.06(-0.19%) |
Apr 06, 2017 | 34.08 | 34.70 | 33.66 | 34.52 | 1,317,763 | +0.27(+0.78%) |
Apr 05, 2017 | 35.07 | 35.28 | 34.16 | 34.25 | 1,963,998 | -0.50(-1.44%) |
Apr 04, 2017 | 34.70 | 34.96 | 34.44 | 34.75 | 1,811,843 | +0.05(+0.13%) |
Apr 03, 2017 | 35.16 | 35.21 | 34.41 | 34.70 | 2,077,380 | -0.44(-1.26%) |
Mar 31, 2017 | 35.12 | 35.41 | 35.04 | 35.15 | 2,044,263 | -0.10(-0.29%) |
Mar 30, 2017 | 34.59 | 35.44 | 34.46 | 35.25 | 1,464,649 | +0.80(+2.31%) |
Mar 29, 2017 | 34.73 | 34.87 | 34.39 | 34.45 | 1,418,920 | -0.40(-1.14%) |
Mar 28, 2017 | 34.09 | 35.04 | 34.09 | 34.85 | 1,848,782 | +0.61(+1.78%) |
Mar 27, 2017 | 33.88 | 34.39 | 33.35 | 34.24 | 1,880,311 | -0.44(-1.25%) |
Mar 24, 2017 | 34.86 | 35.05 | 34.40 | 34.67 | 1,715,877 | +0.00(+0.00%) |
Mar 23, 2017 | 34.53 | 35.21 | 34.39 | 34.67 | 2,289,644 | +0.07(+0.21%) |
Mar 22, 2017 | 34.74 | 35.20 | 34.16 | 34.60 | 2,817,199 | -0.45(-1.29%) |
Mar 21, 2017 | 36.59 | 36.59 | 35.00 | 35.05 | 1,902,838 | -1.29(-3.54%) |
Mar 20, 2017 | 36.79 | 36.88 | 36.34 | 36.34 | 1,448,440 | -0.64(-1.73%) |
Mar 17, 2017 | 38.04 | 38.20 | 36.90 | 36.98 | 2,975,902 | -1.03(-2.70%) |
Mar 16, 2017 | 37.85 | 38.08 | 37.54 | 38.01 | 2,074,456 | +0.64(+1.71%) |
Mar 15, 2017 | 37.50 | 37.77 | 37.05 | 37.37 | 2,575,863 | -0.14(-0.37%) |
Mar 14, 2017 | 37.53 | 37.54 | 36.98 | 37.51 | 1,266,399 | -0.27(-0.71%) |
Mar 13, 2017 | 37.67 | 37.90 | 37.33 | 37.78 | 1,684,736 | +0.23(+0.62%) |
Mar 10, 2017 | 37.86 | 38.09 | 37.31 | 37.54 | 1,468,726 | -0.22(-0.59%) |
Mar 09, 2017 | 38.18 | 38.29 | 37.58 | 37.77 | 1,462,080 | -0.17(-0.44%) |
Mar 08, 2017 | 38.87 | 38.90 | 37.92 | 37.93 | 2,641,505 | -0.11(-0.29%) |
Mar 07, 2017 | 38.18 | 38.22 | 37.74 | 38.04 | 2,335,263 | -0.24(-0.63%) |
Mar 06, 2017 | 38.65 | 38.74 | 38.28 | 38.28 | 1,289,569 | -0.58(-1.50%) |
Mar 03, 2017 | 38.76 | 39.21 | 38.65 | 38.87 | 1,639,255 | +0.11(+0.29%) |
Mar 02, 2017 | 39.53 | 39.53 | 38.71 | 38.76 | 1,644,106 | -0.60(-1.53%) |