Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.15 | 39.15 | 39.15 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.22 | 39.70 | 38.97 | 39.70 | 1,424,606 | +0.69(+1.76%) |
Dec 27, 2017 | 38.84 | 39.32 | 38.70 | 39.01 | 2,201,974 | +0.13(+0.32%) |
Dec 26, 2017 | 38.21 | 39.00 | 37.85 | 38.88 | 1,243,995 | +0.55(+1.43%) |
Dec 22, 2017 | 38.54 | 38.55 | 38.11 | 38.34 | 822,212 | +0.00(+0.00%) |
Dec 21, 2017 | 38.81 | 39.12 | 38.32 | 38.34 | 1,910,162 | -0.31(-0.81%) |
Dec 20, 2017 | 39.20 | 39.28 | 38.20 | 38.65 | 2,640,612 | -0.26(-0.66%) |
Dec 19, 2017 | 39.12 | 39.42 | 38.79 | 38.91 | 3,228,192 | -0.32(-0.82%) |
Dec 18, 2017 | 37.74 | 39.51 | 37.64 | 39.23 | 3,207,213 | +1.66(+4.41%) |
Dec 15, 2017 | 37.31 | 37.75 | 37.09 | 37.57 | 3,828,453 | +0.43(+1.16%) |
Dec 14, 2017 | 37.19 | 37.73 | 36.80 | 37.14 | 2,351,945 | -0.02(-0.04%) |
Dec 13, 2017 | 37.65 | 37.85 | 36.93 | 37.16 | 1,833,015 | -0.44(-1.16%) |
Dec 12, 2017 | 37.59 | 38.18 | 37.49 | 37.59 | 1,918,272 | -0.05(-0.15%) |
Dec 11, 2017 | 37.23 | 38.05 | 37.23 | 37.65 | 1,596,341 | +0.39(+1.05%) |
Dec 08, 2017 | 37.65 | 38.24 | 37.18 | 37.26 | 4,852,762 | -0.23(-0.61%) |
Dec 07, 2017 | 36.18 | 37.70 | 36.15 | 37.48 | 3,377,112 | +1.24(+3.41%) |
Dec 06, 2017 | 36.26 | 36.62 | 35.22 | 36.25 | 6,764,353 | -2.31(-5.98%) |
Dec 05, 2017 | 38.79 | 39.09 | 37.40 | 38.56 | 3,956,178 | -0.11(-0.28%) |
Dec 04, 2017 | 41.26 | 41.49 | 38.62 | 38.67 | 4,406,838 | -1.88(-4.63%) |
Dec 01, 2017 | 40.05 | 40.58 | 38.11 | 40.54 | 5,204,608 | +0.34(+0.86%) |
Nov 30, 2017 | 40.67 | 41.20 | 39.91 | 40.20 | 14,051,113 | -0.24(-0.60%) |
Nov 29, 2017 | 41.53 | 41.85 | 39.51 | 40.44 | 4,023,390 | -1.12(-2.69%) |
Nov 28, 2017 | 41.64 | 42.44 | 41.37 | 41.56 | 3,475,692 | +0.34(+0.82%) |
Nov 27, 2017 | 41.52 | 41.64 | 40.74 | 41.22 | 2,917,834 | -0.47(-1.13%) |
Nov 24, 2017 | 41.66 | 42.22 | 41.46 | 41.69 | 2,418,390 | +0.35(+0.85%) |
Nov 22, 2017 | 41.43 | 41.78 | 41.05 | 41.34 | 1,605,820 | -0.09(-0.21%) |
Nov 21, 2017 | 40.90 | 41.52 | 40.62 | 41.43 | 2,745,082 | +0.81(+2.00%) |
Nov 20, 2017 | 40.98 | 41.06 | 39.85 | 40.61 | 2,229,134 | -0.45(-1.09%) |
Nov 17, 2017 | 40.18 | 41.10 | 38.59 | 41.06 | 6,508,218 | +0.77(+1.90%) |
Nov 16, 2017 | 39.21 | 40.56 | 39.21 | 40.29 | 3,306,358 | +1.48(+3.83%) |
Nov 15, 2017 | 39.00 | 39.46 | 37.91 | 38.81 | 2,891,775 | -0.74(-1.88%) |
Nov 14, 2017 | 40.35 | 40.54 | 39.17 | 39.55 | 3,312,177 | -1.02(-2.52%) |
Nov 13, 2017 | 39.00 | 40.83 | 38.83 | 40.57 | 3,890,150 | +1.44(+3.67%) |
Nov 10, 2017 | 39.86 | 40.17 | 39.13 | 39.14 | 2,379,710 | -0.81(-2.03%) |
Nov 09, 2017 | 39.60 | 40.56 | 39.21 | 39.95 | 3,399,925 | +0.08(+0.20%) |
Nov 08, 2017 | 39.50 | 40.19 | 38.96 | 39.87 | 3,762,801 | +0.01(+0.02%) |
Nov 07, 2017 | 40.57 | 40.86 | 39.37 | 39.86 | 5,633,861 | -0.86(-2.11%) |
Nov 06, 2017 | 41.21 | 42.12 | 39.91 | 40.72 | 5,666,483 | -0.05(-0.12%) |
Nov 03, 2017 | 41.14 | 41.33 | 38.35 | 40.77 | 11,263,502 | -2.87(-6.57%) |
Nov 02, 2017 | 44.53 | 45.07 | 43.37 | 43.64 | 2,895,946 | -0.89(-2.00%) |
Nov 01, 2017 | 44.75 | 44.79 | 43.91 | 44.53 | 1,995,703 | +0.28(+0.64%) |
Oct 31, 2017 | 44.58 | 44.67 | 43.33 | 44.25 | 2,416,363 | -0.30(-0.67%) |
Oct 30, 2017 | 44.55 | 45.08 | 44.36 | 44.54 | 2,075,946 | -0.19(-0.42%) |
Oct 27, 2017 | 44.46 | 44.86 | 43.78 | 44.73 | 1,902,098 | +0.48(+1.10%) |
Oct 26, 2017 | 44.67 | 44.79 | 44.03 | 44.25 | 1,939,618 | -0.16(-0.37%) |
Oct 25, 2017 | 44.57 | 44.85 | 43.61 | 44.41 | 1,998,933 | -0.10(-0.23%) |
Oct 24, 2017 | 43.93 | 45.40 | 43.93 | 44.51 | 2,144,743 | +0.78(+1.79%) |
Oct 23, 2017 | 43.85 | 44.38 | 43.67 | 43.73 | 1,935,892 | +0.05(+0.11%) |
Oct 20, 2017 | 44.32 | 44.33 | 43.14 | 43.68 | 2,396,665 | -0.22(-0.50%) |
Oct 19, 2017 | 43.39 | 44.36 | 42.77 | 43.90 | 1,981,710 | +0.04(+0.09%) |
Oct 18, 2017 | 44.55 | 44.72 | 43.86 | 43.86 | 1,682,999 | -0.57(-1.28%) |
Oct 17, 2017 | 44.59 | 45.08 | 44.40 | 44.43 | 2,006,899 | -0.13(-0.28%) |
Oct 16, 2017 | 43.97 | 44.61 | 43.82 | 44.56 | 2,305,856 | +0.76(+1.73%) |
Oct 13, 2017 | 43.60 | 44.07 | 43.11 | 43.80 | 3,994,619 | +0.54(+1.25%) |
Oct 12, 2017 | 42.94 | 43.42 | 42.75 | 43.26 | 1,860,938 | +0.18(+0.42%) |
Oct 11, 2017 | 42.98 | 43.14 | 42.52 | 43.08 | 1,876,135 | +0.10(+0.24%) |
Oct 10, 2017 | 42.99 | 43.01 | 42.46 | 42.98 | 1,200,405 | +0.13(+0.31%) |
Oct 09, 2017 | 42.83 | 42.95 | 42.50 | 42.85 | 1,160,046 | +0.12(+0.27%) |
Oct 06, 2017 | 42.27 | 42.86 | 42.00 | 42.73 | 2,578,745 | +0.19(+0.44%) |
Oct 05, 2017 | 41.70 | 42.57 | 41.45 | 42.54 | 2,226,196 | +1.10(+2.66%) |
Oct 04, 2017 | 41.77 | 41.93 | 40.78 | 41.44 | 2,440,839 | -0.33(-0.79%) |
Oct 03, 2017 | 41.39 | 41.80 | 41.14 | 41.77 | 2,061,797 | +0.54(+1.31%) |
Oct 02, 2017 | 39.67 | 41.23 | 39.65 | 41.23 | 2,434,774 | +1.67(+4.23%) |
Sep 29, 2017 | 39.35 | 39.65 | 38.72 | 39.56 | 3,055,438 | +0.16(+0.40%) |
Sep 28, 2017 | 39.53 | 39.95 | 39.24 | 39.40 | 1,762,611 | -0.06(-0.16%) |
Sep 27, 2017 | 39.04 | 39.46 | 2,079,163 | +0.05(+0.14%) | ||
Sep 26, 2017 | 39.43 | 39.78 | 38.89 | 39.41 | 1,662,035 | +0.09(+0.22%) |
Sep 25, 2017 | 40.32 | 40.60 | 38.96 | 39.32 | 2,243,916 | -1.16(-2.86%) |
Sep 22, 2017 | 40.51 | 40.74 | 40.28 | 40.48 | 1,409,767 | -0.13(-0.31%) |
Sep 21, 2017 | 40.51 | 40.71 | 40.14 | 40.60 | 1,954,815 | +0.12(+0.29%) |
Sep 20, 2017 | 40.64 | 40.76 | 39.96 | 40.49 | 3,111,567 | -0.09(-0.23%) |
Sep 19, 2017 | 40.29 | 40.71 | 40.06 | 40.58 | 2,328,301 | +0.45(+1.11%) |
Sep 18, 2017 | 39.73 | 40.57 | 39.60 | 40.14 | 4,312,685 | +0.77(+1.97%) |
Sep 15, 2017 | 38.93 | 39.46 | 38.92 | 39.36 | 3,860,984 | +0.55(+1.41%) |
Sep 14, 2017 | 38.39 | 39.47 | 37.81 | 38.81 | 4,097,452 | +0.38(+1.00%) |
Sep 13, 2017 | 38.96 | 39.23 | 38.34 | 38.43 | 2,393,341 | -0.64(-1.64%) |
Sep 12, 2017 | 39.81 | 40.32 | 38.92 | 39.07 | 4,237,427 | -0.40(-1.01%) |
Sep 11, 2017 | 39.07 | 39.85 | 38.99 | 39.47 | 1,727,456 | +0.62(+1.59%) |
Sep 08, 2017 | 37.92 | 38.97 | 37.86 | 38.85 | 2,953,700 | +0.60(+1.57%) |
Sep 07, 2017 | 37.69 | 38.26 | 37.52 | 38.25 | 2,697,961 | +0.77(+2.04%) |
Sep 06, 2017 | 37.84 | 37.96 | 37.34 | 37.49 | 2,133,433 | -0.19(-0.50%) |
Sep 05, 2017 | 39.08 | 39.22 | 37.34 | 37.67 | 2,842,169 | -1.40(-3.58%) |
Sep 01, 2017 | 38.53 | 39.28 | 38.31 | 39.07 | 1,786,654 | +0.72(+1.87%) |
Aug 31, 2017 | 37.82 | 38.51 | 37.63 | 38.35 | 2,780,412 | +0.91(+2.44%) |
Aug 30, 2017 | 37.25 | 37.60 | 37.21 | 37.44 | 970,999 | +0.22(+0.59%) |
Aug 29, 2017 | 36.95 | 37.51 | 36.82 | 37.22 | 1,074,380 | -0.08(-0.21%) |
Aug 28, 2017 | 37.43 | 37.61 | 37.06 | 37.30 | 1,665,030 | +0.08(+0.21%) |
Aug 25, 2017 | 37.45 | 37.60 | 36.95 | 37.22 | 1,918,372 | +0.10(+0.27%) |
Aug 24, 2017 | 37.44 | 37.52 | 36.79 | 37.12 | 1,219,334 | -0.03(-0.08%) |
Aug 23, 2017 | 37.02 | 37.77 | 36.90 | 37.15 | 1,162,294 | -0.16(-0.44%) |
Aug 22, 2017 | 36.57 | 37.41 | 36.49 | 37.31 | 1,978,949 | +1.08(+2.98%) |
Aug 21, 2017 | 36.15 | 36.59 | 35.72 | 36.24 | 1,478,538 | +0.22(+0.61%) |
Aug 18, 2017 | 35.30 | 36.70 | 34.91 | 36.02 | 2,113,501 | +0.91(+2.60%) |
Aug 17, 2017 | 35.90 | 36.23 | 35.02 | 35.10 | 1,822,605 | -1.10(-3.04%) |
Aug 16, 2017 | 36.87 | 36.87 | 35.74 | 36.20 | 2,078,575 | -0.45(-1.24%) |
Aug 15, 2017 | 36.95 | 37.13 | 36.32 | 36.66 | 1,360,685 | -0.12(-0.34%) |
Aug 14, 2017 | 36.84 | 37.09 | 35.85 | 36.78 | 5,906,884 | +0.59(+1.62%) |
Aug 11, 2017 | 34.52 | 36.46 | 34.51 | 36.20 | 2,481,588 | +1.51(+4.35%) |
Aug 10, 2017 | 35.85 | 35.87 | 34.42 | 34.69 | 3,347,347 | -1.45(-4.02%) |
Aug 09, 2017 | 36.22 | 37.09 | 35.80 | 36.14 | 5,628,863 | -0.73(-1.97%) |
Aug 08, 2017 | 38.86 | 39.09 | 36.49 | 36.87 | 4,929,209 | -2.01(-5.16%) |
Aug 07, 2017 | 39.06 | 40.23 | 38.71 | 38.88 | 3,354,105 | +0.36(+0.93%) |
Aug 04, 2017 | 37.12 | 38.80 | 36.71 | 38.52 | 2,839,773 | +1.69(+4.58%) |
Aug 03, 2017 | 38.43 | 39.08 | 36.74 | 36.83 | 4,616,439 | -0.64(-1.71%) |
Aug 02, 2017 | 37.68 | 38.01 | 36.56 | 37.47 | 2,942,552 | +0.02(+0.06%) |
Aug 01, 2017 | 37.57 | 37.66 | 37.14 | 37.45 | 2,242,372 | +0.26(+0.69%) |
Jul 31, 2017 | 37.63 | 38.00 | 36.74 | 37.19 | 2,823,255 | -0.37(-1.00%) |
Jul 28, 2017 | 36.49 | 37.70 | 36.34 | 37.56 | 2,141,623 | +0.84(+2.28%) |
Jul 27, 2017 | 37.37 | 37.59 | 35.71 | 36.73 | 2,313,221 | -0.39(-1.05%) |
Jul 26, 2017 | 37.69 | 37.95 | 36.49 | 37.12 | 3,161,612 | -0.39(-1.04%) |
Jul 25, 2017 | 36.67 | 37.63 | 36.48 | 37.51 | 4,427,119 | +1.32(+3.65%) |
Jul 24, 2017 | 35.36 | 36.32 | 35.24 | 36.19 | 3,717,107 | +1.20(+3.42%) |
Jul 21, 2017 | 34.85 | 35.16 | 34.47 | 34.99 | 2,176,138 | -0.01(-0.02%) |
Jul 20, 2017 | 35.42 | 34.38 | 35.00 | 2,363,181 | -0.27(-0.75%) | |
Jul 19, 2017 | 35.15 | 35.50 | 35.01 | 35.27 | 3,421,548 | +0.20(+0.56%) |
Jul 18, 2017 | 35.06 | 35.14 | 34.46 | 35.07 | 1,794,913 | -0.09(-0.27%) |
Jul 17, 2017 | 35.01 | 35.59 | 34.77 | 35.17 | 2,610,365 | +0.20(+0.58%) |
Jul 14, 2017 | 34.57 | 35.27 | 34.45 | 34.96 | 2,386,520 | +0.59(+1.70%) |
Jul 13, 2017 | 33.74 | 34.40 | 33.62 | 34.38 | 3,616,523 | +0.84(+2.49%) |
Jul 12, 2017 | 33.01 | 33.69 | 33.01 | 33.54 | 2,755,294 | +0.93(+2.85%) |
Jul 11, 2017 | 31.98 | 32.78 | 31.68 | 32.61 | 2,777,651 | +0.70(+2.20%) |
Jul 10, 2017 | 31.32 | 32.09 | 30.91 | 31.91 | 2,745,010 | +0.59(+1.90%) |
Jul 07, 2017 | 30.41 | 31.71 | 30.41 | 31.31 | 3,296,569 | +1.05(+3.46%) |
Jul 06, 2017 | 30.46 | 31.07 | 30.21 | 30.27 | 3,998,692 | -0.43(-1.40%) |
Jul 05, 2017 | 30.43 | 30.99 | 29.83 | 30.70 | 5,625,642 | +0.94(+3.15%) |
Jul 03, 2017 | 30.07 | 30.39 | 29.40 | 29.76 | 2,591,753 | +0.14(+0.47%) |
Jun 30, 2017 | 28.00 | 30.20 | 27.97 | 29.62 | 7,132,814 | +1.87(+6.76%) |
Jun 29, 2017 | 28.75 | 28.78 | 27.21 | 27.75 | 3,405,819 | -0.87(-3.03%) |
Jun 28, 2017 | 27.89 | 28.77 | 27.78 | 28.61 | 3,826,801 | +1.20(+4.39%) |
Jun 27, 2017 | 28.20 | 28.39 | 27.38 | 27.41 | 3,537,710 | -0.71(-2.53%) |
Jun 26, 2017 | 28.20 | 28.79 | 27.30 | 28.12 | 4,605,856 | +0.00(+0.00%) |
Jun 23, 2017 | 28.78 | 28.88 | 28.08 | 28.12 | 24,201,936 | -0.63(-2.20%) |
Jun 22, 2017 | 28.85 | 29.01 | 27.79 | 28.75 | 3,271,236 | +0.00(+0.00%) |
Jun 21, 2017 | 29.74 | 29.89 | 28.67 | 28.75 | 3,045,625 | -0.89(-3.00%) |
Jun 20, 2017 | 29.62 | 29.91 | 28.98 | 29.64 | 2,431,712 | -0.04(-0.13%) |
Jun 19, 2017 | 28.89 | 29.77 | 28.85 | 29.68 | 4,583,861 | +1.02(+3.54%) |
Jun 16, 2017 | 28.67 | 29.62 | 28.24 | 28.67 | 5,875,608 | -0.26(-0.89%) |
Jun 15, 2017 | 29.77 | 30.16 | 28.07 | 28.92 | 6,122,346 | -1.31(-4.34%) |
Jun 14, 2017 | 32.49 | 32.84 | 28.74 | 30.24 | 7,778,793 | -1.75(-5.47%) |
Jun 13, 2017 | 31.21 | 32.06 | 31.21 | 31.99 | 2,927,954 | +0.93(+2.99%) |
Jun 12, 2017 | 31.26 | 31.55 | 30.28 | 31.06 | 2,648,472 | -0.27(-0.85%) |
Jun 09, 2017 | 31.56 | 32.71 | 30.82 | 31.32 | 4,564,732 | -0.11(-0.35%) |
Jun 08, 2017 | 30.85 | 31.53 | 30.26 | 31.43 | 2,838,148 | +0.54(+1.74%) |
Jun 07, 2017 | 30.83 | 31.06 | 30.20 | 30.89 | 3,269,590 | +0.26(+0.84%) |
Jun 06, 2017 | 32.10 | 32.10 | 30.51 | 30.64 | 3,958,249 | -1.87(-5.74%) |
Jun 05, 2017 | 32.10 | 32.87 | 31.95 | 32.50 | 3,392,738 | +0.35(+1.09%) |
Jun 02, 2017 | 32.44 | 32.67 | 31.62 | 32.15 | 2,915,180 | -0.27(-0.84%) |
Jun 01, 2017 | 31.47 | 32.42 | 31.09 | 32.42 | 3,526,078 | +1.19(+3.80%) |
May 31, 2017 | 32.39 | 32.63 | 29.83 | 31.24 | 6,068,307 | -1.09(-3.38%) |
May 30, 2017 | 33.13 | 33.17 | 32.28 | 32.33 | 1,687,273 | -0.88(-2.66%) |
May 26, 2017 | 33.05 | 33.38 | 32.71 | 33.21 | 1,408,436 | +0.16(+0.50%) |
May 25, 2017 | 32.88 | 33.59 | 32.53 | 33.05 | 2,605,841 | +0.31(+0.95%) |
May 24, 2017 | 33.78 | 34.03 | 32.21 | 32.74 | 3,814,601 | -0.98(-2.90%) |
May 23, 2017 | 34.24 | 34.25 | 33.34 | 33.71 | 3,000,900 | -0.43(-1.26%) |
May 22, 2017 | 35.35 | 35.52 | 33.57 | 34.14 | 3,694,830 | -0.10(-0.30%) |
May 19, 2017 | 33.64 | 34.70 | 33.61 | 34.24 | 2,817,791 | +0.85(+2.55%) |
May 18, 2017 | 33.38 | 34.16 | 32.66 | 33.39 | 2,885,103 | -0.22(-0.65%) |
May 17, 2017 | 35.45 | 34.95 | 33.22 | 33.61 | 4,140,787 | -1.84(-5.18%) |
May 16, 2017 | 35.51 | 35.95 | 35.37 | 35.45 | 3,546,730 | +0.09(+0.24%) |
May 15, 2017 | 34.52 | 35.90 | 34.41 | 35.36 | 6,593,140 | +1.16(+3.38%) |
May 12, 2017 | 33.86 | 34.66 | 33.07 | 34.20 | 4,924,029 | +1.51(+4.63%) |
May 11, 2017 | 33.15 | 33.17 | 32.05 | 32.69 | 2,434,646 | -0.32(-0.97%) |
May 10, 2017 | 31.89 | 33.40 | 31.66 | 33.01 | 3,339,288 | +1.23(+3.86%) |
May 09, 2017 | 31.46 | 32.00 | 31.36 | 31.79 | 1,859,838 | +0.36(+1.14%) |
May 08, 2017 | 32.23 | 32.46 | 31.22 | 31.43 | 2,589,983 | -0.77(-2.38%) |
May 05, 2017 | 31.28 | 32.20 | 31.00 | 32.19 | 2,724,774 | +1.05(+3.36%) |
May 04, 2017 | 30.48 | 31.50 | 29.97 | 31.14 | 3,085,257 | +0.68(+2.23%) |
May 03, 2017 | 30.97 | 31.18 | 30.42 | 30.47 | 3,807,628 | -0.66(-2.11%) |
May 02, 2017 | 32.67 | 33.28 | 29.86 | 31.12 | 6,445,916 | -0.66(-2.09%) |
May 01, 2017 | 31.64 | 31.97 | 31.23 | 31.79 | 3,160,965 | +0.34(+1.07%) |
Apr 28, 2017 | 31.54 | 31.75 | 31.24 | 31.45 | 2,522,971 | +0.09(+0.30%) |
Apr 27, 2017 | 31.00 | 31.47 | 30.73 | 31.36 | 4,792,871 | -0.07(-0.22%) |
Apr 26, 2017 | 31.14 | 31.82 | 31.00 | 31.43 | 2,605,486 | +0.28(+0.90%) |
Apr 25, 2017 | 31.09 | 31.41 | 30.69 | 31.14 | 3,369,614 | +0.53(+1.73%) |
Apr 24, 2017 | 29.90 | 30.79 | 29.76 | 30.61 | 3,771,665 | +1.32(+4.50%) |
Apr 21, 2017 | 29.12 | 29.41 | 28.62 | 29.29 | 3,081,758 | +0.34(+1.19%) |
Apr 20, 2017 | 28.16 | 29.28 | 28.16 | 28.95 | 2,514,790 | +1.20(+4.33%) |
Apr 19, 2017 | 28.04 | 28.44 | 27.65 | 27.75 | 3,857,390 | -0.17(-0.61%) |
Apr 18, 2017 | 27.52 | 28.32 | 27.33 | 27.92 | 2,718,724 | +0.15(+0.53%) |
Apr 17, 2017 | 27.40 | 27.79 | 27.09 | 27.77 | 2,406,918 | +0.36(+1.31%) |
Apr 13, 2017 | 27.89 | 28.72 | 27.30 | 27.41 | 2,941,310 | -0.67(-2.39%) |
Apr 12, 2017 | 29.26 | 29.31 | 28.01 | 28.09 | 2,510,276 | -1.23(-4.18%) |
Apr 11, 2017 | 29.40 | 29.41 | 28.42 | 29.31 | 1,989,342 | +0.08(+0.27%) |
Apr 10, 2017 | 29.58 | 29.69 | 28.96 | 29.23 | 1,562,136 | -0.23(-0.77%) |
Apr 07, 2017 | 29.20 | 29.78 | 29.12 | 29.46 | 2,010,061 | +0.02(+0.05%) |
Apr 06, 2017 | 29.18 | 29.71 | 28.71 | 29.44 | 2,139,444 | +0.16(+0.56%) |
Apr 05, 2017 | 30.05 | 30.43 | 29.05 | 29.28 | 2,761,155 | -0.53(-1.78%) |
Apr 04, 2017 | 29.65 | 30.11 | 29.31 | 29.81 | 2,812,486 | +0.01(+0.03%) |
Apr 03, 2017 | 30.20 | 30.31 | 28.96 | 29.80 | 3,856,094 | -0.25(-0.83%) |
Mar 31, 2017 | 29.79 | 30.46 | 29.58 | 30.05 | 4,836,968 | +0.27(+0.89%) |
Mar 30, 2017 | 29.19 | 30.16 | 28.86 | 29.79 | 4,060,694 | +0.55(+1.90%) |
Mar 29, 2017 | 29.29 | 29.58 | 28.71 | 29.23 | 4,596,886 | +0.91(+3.23%) |
Mar 28, 2017 | 27.14 | 28.79 | 27.02 | 28.32 | 6,850,535 | +1.48(+5.50%) |
Mar 27, 2017 | 26.29 | 26.98 | 25.73 | 26.84 | 2,224,772 | +0.19(+0.70%) |
Mar 24, 2017 | 27.02 | 27.32 | 26.27 | 26.66 | 2,171,000 | -0.28(-1.04%) |
Mar 23, 2017 | 26.21 | 27.23 | 25.95 | 26.94 | 2,059,698 | +0.55(+2.10%) |
Mar 22, 2017 | 25.57 | 26.41 | 25.22 | 26.38 | 2,488,291 | +0.81(+3.17%) |
Mar 21, 2017 | 27.18 | 27.31 | 25.51 | 25.57 | 3,270,264 | -1.50(-5.54%) |
Mar 20, 2017 | 27.08 | 27.32 | 26.73 | 27.07 | 1,760,765 | -0.05(-0.20%) |
Mar 17, 2017 | 27.23 | 27.63 | 26.95 | 27.12 | 4,603,677 | +0.09(+0.32%) |
Mar 16, 2017 | 27.65 | 27.84 | 26.82 | 27.04 | 1,896,778 | -0.42(-1.53%) |
Mar 15, 2017 | 26.45 | 27.49 | 26.38 | 27.46 | 2,426,765 | +1.23(+4.67%) |
Mar 14, 2017 | 26.10 | 26.41 | 25.88 | 26.24 | 1,787,431 | -0.15(-0.56%) |
Mar 13, 2017 | 26.46 | 25.80 | 26.38 | 1,748,017 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.83 | 26.21 | 25.32 | 25.74 | 1,802,181 | +0.00(+0.00%) |
Mar 09, 2017 | 25.76 | 26.01 | 25.45 | 25.74 | 1,933,646 | -0.13(-0.51%) |
Mar 08, 2017 | 26.38 | 26.44 | 25.74 | 25.87 | 2,321,239 | -0.37(-1.43%) |
Mar 07, 2017 | 26.35 | 26.95 | 26.19 | 26.24 | 2,078,226 | -0.02(-0.06%) |
Mar 06, 2017 | 26.22 | 26.53 | 25.76 | 26.26 | 2,843,225 | -0.32(-1.20%) |
Mar 03, 2017 | 26.07 | 26.76 | 25.96 | 26.58 | 2,611,762 | +0.44(+1.67%) |
Mar 02, 2017 | 27.10 | 27.32 | 26.08 | 26.14 | 2,164,184 | -0.96(-3.54%) |
Mar 01, 2017 | 26.90 | 27.68 | 26.74 | 27.10 | 3,596,111 | +0.83(+3.15%) |
Feb 28, 2017 | 26.08 | 26.71 | 25.95 | 26.27 | 2,699,702 | -0.11(-0.41%) |
Feb 27, 2017 | 26.54 | 27.09 | 26.11 | 26.38 | 3,899,969 | -0.22(-0.82%) |
Feb 24, 2017 | 26.27 | 26.77 | 25.05 | 26.60 | 2,625,789 | +0.01(+0.03%) |
Feb 23, 2017 | 27.59 | 27.79 | 26.36 | 26.59 | 2,717,174 | -0.76(-2.80%) |
Feb 22, 2017 | 27.69 | 27.87 | 27.27 | 27.36 | 3,289,498 | -0.41(-1.46%) |
Feb 21, 2017 | 26.00 | 27.91 | 26.00 | 27.76 | 6,651,510 | +1.98(+7.68%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.90(+3.64%) | |
Feb 16, 2017 | 24.91 | 25.74 | 24.55 | 24.88 | 4,957,404 | -0.61(-2.39%) |
Feb 15, 2017 | 25.31 | 25.61 | 25.06 | 25.49 | 5,311,593 | +0.48(+1.90%) |
Feb 14, 2017 | 24.96 | 25.23 | 24.65 | 25.01 | 4,199,470 | -0.05(-0.22%) |
Feb 13, 2017 | 24.66 | 25.57 | 24.49 | 25.07 | 13,395,019 | +3.13(+14.26%) |
Feb 10, 2017 | 21.74 | 22.10 | 21.48 | 21.94 | 1,983,473 | +0.42(+1.96%) |
Feb 09, 2017 | 21.21 | 21.69 | 21.14 | 21.52 | 2,061,737 | +0.30(+1.40%) |
Feb 08, 2017 | 21.21 | 21.25 | 20.53 | 21.22 | 2,176,625 | -0.10(-0.48%) |
Feb 07, 2017 | 21.72 | 22.13 | 21.24 | 21.32 | 3,303,573 | -0.38(-1.76%) |
Feb 06, 2017 | 21.30 | 21.72 | 21.07 | 21.70 | 2,479,921 | +0.16(+0.76%) |
Feb 03, 2017 | 21.03 | 21.60 | 20.98 | 21.54 | 2,996,170 | +0.58(+2.79%) |
Feb 02, 2017 | 20.85 | 21.02 | 20.56 | 20.96 | 1,892,443 | +0.05(+0.26%) |
Feb 01, 2017 | 20.74 | 21.18 | 20.42 | 20.90 | 3,052,072 | +0.30(+1.44%) |
Jan 31, 2017 | 19.49 | 20.86 | 19.33 | 20.61 | 5,206,116 | +1.05(+5.34%) |
Jan 30, 2017 | 19.61 | 19.70 | 19.00 | 19.56 | 2,155,202 | -0.24(-1.22%) |
Jan 27, 2017 | 19.86 | 19.91 | 19.46 | 19.80 | 1,736,775 | -0.16(-0.78%) |
Jan 26, 2017 | 19.90 | 20.08 | 19.59 | 19.96 | 3,088,836 | +0.02(+0.08%) |
Jan 25, 2017 | 20.08 | 20.27 | 19.68 | 19.94 | 2,549,183 | +0.06(+0.31%) |
Jan 24, 2017 | 19.40 | 20.21 | 19.37 | 19.88 | 5,785,260 | +0.68(+3.53%) |
Jan 23, 2017 | 19.19 | 19.62 | 19.00 | 19.20 | 2,515,760 | -0.29(-1.48%) |
Jan 20, 2017 | 18.95 | 19.50 | 18.85 | 19.49 | 3,477,209 | +0.57(+3.01%) |
Jan 19, 2017 | 19.44 | 19.67 | 18.66 | 18.92 | 3,842,884 | -0.59(-3.04%) |
Jan 18, 2017 | 19.19 | 19.61 | 19.05 | 19.51 | 3,307,164 | +0.42(+2.21%) |
Jan 17, 2017 | 19.40 | 19.40 | 18.87 | 19.09 | 3,644,875 | -0.32(-1.65%) |
Jan 13, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.41(+2.18%) | |
Jan 12, 2017 | 19.18 | 19.19 | 18.24 | 19.00 | 2,759,995 | -0.18(-0.94%) |
Jan 11, 2017 | 18.28 | 19.19 | 18.27 | 19.18 | 4,498,098 | +0.97(+5.31%) |
Jan 10, 2017 | 17.31 | 18.22 | 17.31 | 18.21 | 4,100,313 | +0.83(+4.80%) |
Jan 09, 2017 | 16.71 | 17.52 | 16.55 | 17.38 | 4,951,423 | +0.58(+3.44%) |
Jan 06, 2017 | 17.23 | 17.33 | 16.57 | 16.80 | 3,902,073 | -0.27(-1.55%) |
Jan 05, 2017 | 17.17 | 17.63 | 16.24 | 17.06 | 10,529,265 | -0.26(-1.49%) |
Jan 04, 2017 | 16.92 | 17.89 | 16.90 | 17.32 | 44,613,352 | +0.77(+4.67%) |