Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.93 | 39.38 | 38.84 | 39.07 | 11,546,152 | +0.10(+0.27%) |
Oct 30, 2017 | 39.40 | 39.43 | 38.74 | 38.97 | 11,245,752 | -0.53(-1.34%) |
Oct 27, 2017 | 39.88 | 40.02 | 39.40 | 39.50 | 10,640,084 | -0.53(-1.32%) |
Oct 26, 2017 | 39.15 | 40.12 | 38.76 | 40.03 | 14,692,617 | +1.22(+3.14%) |
Oct 25, 2017 | 39.06 | 39.21 | 38.57 | 38.81 | 11,689,995 | -0.21(-0.53%) |
Oct 24, 2017 | 39.18 | 39.21 | 38.68 | 39.02 | 12,633,902 | -0.23(-0.57%) |
Oct 23, 2017 | 39.54 | 39.65 | 39.09 | 39.24 | 7,944,341 | -0.30(-0.77%) |
Oct 20, 2017 | 39.24 | 39.63 | 39.23 | 39.55 | 10,568,625 | +0.38(+0.98%) |
Oct 19, 2017 | 39.14 | 39.38 | 38.87 | 39.16 | 9,922,187 | -0.27(-0.68%) |
Oct 18, 2017 | 39.43 | 39.54 | 39.24 | 39.43 | 9,227,727 | -0.04(-0.09%) |
Oct 17, 2017 | 39.68 | 39.79 | 39.44 | 39.47 | 12,339,367 | -0.30(-0.76%) |
Oct 16, 2017 | 39.58 | 39.85 | 39.51 | 39.77 | 7,803,701 | +0.19(+0.49%) |
Oct 13, 2017 | 39.90 | 40.10 | 39.50 | 39.58 | 10,580,894 | -0.18(-0.46%) |
Oct 12, 2017 | 39.35 | 39.85 | 39.11 | 39.76 | 11,333,305 | +0.29(+0.74%) |
Oct 11, 2017 | 39.63 | 39.69 | 39.29 | 39.47 | 9,125,251 | -0.09(-0.22%) |
Oct 10, 2017 | 38.99 | 39.63 | 38.88 | 39.55 | 13,641,957 | +0.88(+2.27%) |
Oct 09, 2017 | 38.23 | 38.98 | 38.18 | 38.68 | 11,957,852 | +0.62(+1.63%) |
Oct 06, 2017 | 38.75 | 38.81 | 37.92 | 38.06 | 15,717,981 | -0.77(-1.97%) |
Oct 05, 2017 | 38.77 | 38.90 | 38.64 | 38.82 | 8,602,807 | +0.19(+0.50%) |
Oct 04, 2017 | 38.60 | 38.80 | 38.47 | 38.63 | 10,936,475 | +0.07(+0.19%) |
Oct 03, 2017 | 38.29 | 38.65 | 38.29 | 38.56 | 10,519,146 | +0.29(+0.75%) |
Oct 02, 2017 | 38.54 | 38.63 | 38.21 | 38.27 | 12,956,193 | -0.32(-0.82%) |
Sep 29, 2017 | 39.06 | 39.10 | 38.51 | 38.59 | 12,752,354 | -0.47(-1.20%) |
Sep 28, 2017 | 39.24 | 39.45 | 38.96 | 39.06 | 14,681,720 | -0.13(-0.34%) |
Sep 27, 2017 | 38.78 | 39.19 | 14,370,379 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.03 | 39.65 | 38.96 | 39.26 | 20,794,270 | +0.44(+1.14%) |
Sep 25, 2017 | 38.03 | 38.85 | 37.99 | 38.81 | 18,487,334 | +0.79(+2.08%) |
Sep 22, 2017 | 37.45 | 38.16 | 37.38 | 38.02 | 14,052,679 | +0.60(+1.61%) |
Sep 21, 2017 | 37.18 | 37.45 | 36.98 | 37.42 | 10,571,585 | +0.17(+0.46%) |
Sep 20, 2017 | 37.91 | 37.95 | 36.98 | 37.25 | 11,547,858 | -0.61(-1.62%) |
Sep 19, 2017 | 38.06 | 38.07 | 37.83 | 37.86 | 9,220,392 | -0.20(-0.53%) |
Sep 18, 2017 | 37.73 | 38.10 | 37.73 | 38.06 | 10,487,637 | +0.10(+0.27%) |
Sep 15, 2017 | 37.92 | 38.22 | 37.47 | 37.96 | 27,229,482 | +0.07(+0.18%) |
Sep 14, 2017 | 37.80 | 37.98 | 37.63 | 37.89 | 12,412,864 | +0.26(+0.70%) |
Sep 13, 2017 | 37.78 | 37.89 | 37.56 | 37.63 | 10,718,227 | +0.01(+0.02%) |
Sep 12, 2017 | 37.59 | 37.64 | 37.39 | 37.63 | 9,779,182 | +0.01(+0.02%) |
Sep 11, 2017 | 37.68 | 37.79 | 37.59 | 37.62 | 11,955,437 | +0.16(+0.42%) |
Sep 08, 2017 | 37.73 | 37.84 | 37.34 | 37.46 | 11,190,773 | -0.30(-0.80%) |
Sep 07, 2017 | 38.20 | 38.26 | 37.63 | 37.76 | 11,673,895 | -0.33(-0.85%) |
Sep 06, 2017 | 37.87 | 38.32 | 37.72 | 38.09 | 15,725,053 | +0.24(+0.64%) |
Sep 05, 2017 | 38.11 | 38.29 | 37.65 | 37.85 | 14,949,946 | -0.40(-1.05%) |
Sep 01, 2017 | 38.23 | 38.30 | 37.95 | 38.25 | 10,150,208 | +0.08(+0.22%) |
Aug 31, 2017 | 38.67 | 38.67 | 38.14 | 38.17 | 13,336,383 | -0.39(-1.01%) |
Aug 30, 2017 | 38.48 | 38.65 | 38.34 | 38.56 | 7,270,520 | +0.14(+0.38%) |
Aug 29, 2017 | 38.30 | 38.76 | 38.29 | 38.41 | 7,191,454 | -0.07(-0.19%) |
Aug 28, 2017 | 38.53 | 38.69 | 38.40 | 38.49 | 11,199,220 | -0.09(-0.23%) |
Aug 25, 2017 | 38.46 | 38.87 | 38.41 | 38.58 | 8,074,042 | +0.29(+0.75%) |
Aug 24, 2017 | 38.41 | 38.49 | 38.11 | 38.29 | 8,702,488 | -0.07(-0.17%) |
Aug 23, 2017 | 38.50 | 38.67 | 38.30 | 38.35 | 8,635,627 | -0.21(-0.55%) |
Aug 22, 2017 | 38.76 | 38.90 | 38.52 | 38.56 | 8,356,808 | -0.20(-0.51%) |
Aug 21, 2017 | 38.29 | 38.87 | 38.13 | 38.76 | 8,414,730 | +0.42(+1.10%) |
Aug 18, 2017 | 38.67 | 38.88 | 38.33 | 38.34 | 16,960,896 | -0.37(-0.95%) |
Aug 17, 2017 | 39.40 | 39.46 | 38.70 | 38.71 | 11,093,502 | -0.69(-1.76%) |
Aug 16, 2017 | 39.24 | 39.48 | 39.14 | 39.40 | 7,189,504 | +0.09(+0.23%) |
Aug 15, 2017 | 39.08 | 39.52 | 38.99 | 39.31 | 8,251,252 | +0.28(+0.71%) |
Aug 14, 2017 | 38.75 | 39.20 | 38.64 | 39.03 | 10,620,571 | +0.32(+0.82%) |
Aug 11, 2017 | 39.18 | 39.25 | 38.60 | 38.72 | 12,085,630 | -0.28(-0.71%) |
Aug 10, 2017 | 39.22 | 39.36 | 38.97 | 38.99 | 10,429,626 | -0.33(-0.83%) |
Aug 09, 2017 | 39.39 | 39.61 | 39.26 | 39.32 | 9,302,031 | -0.04(-0.11%) |
Aug 08, 2017 | 39.68 | 39.80 | 39.26 | 39.36 | 11,726,233 | -0.37(-0.92%) |
Aug 07, 2017 | 39.44 | 39.78 | 39.36 | 39.73 | 9,903,446 | +0.28(+0.72%) |
Aug 04, 2017 | 39.65 | 39.99 | 39.29 | 39.44 | 15,870,755 | -0.01(-0.03%) |
Aug 03, 2017 | 39.65 | 39.80 | 39.36 | 39.46 | 22,984,600 | -0.01(-0.02%) |
Aug 02, 2017 | 39.56 | 39.68 | 39.15 | 39.46 | 31,878,536 | +0.03(+0.08%) |
Aug 01, 2017 | 39.25 | 40.11 | 39.07 | 39.43 | 27,475,132 | +0.32(+0.82%) |
Jul 31, 2017 | 39.40 | 39.83 | 38.73 | 39.11 | 44,290,332 | -1.19(-2.94%) |
Jul 28, 2017 | 44.54 | 44.65 | 36.13 | 40.30 | 90,370,640 | -4.23(-9.49%) |
Jul 27, 2017 | 42.76 | 44.54 | 42.74 | 44.52 | 16,101,309 | +1.34(+3.11%) |
Jul 26, 2017 | 43.48 | 43.56 | 43.16 | 43.18 | 17,846,280 | -0.31(-0.71%) |
Jul 25, 2017 | 43.95 | 43.99 | 43.45 | 43.49 | 11,652,777 | -0.24(-0.55%) |
Jul 24, 2017 | 44.15 | 44.19 | 43.73 | 43.73 | 10,525,957 | -0.47(-1.06%) |
Jul 21, 2017 | 44.21 | 44.31 | 44.08 | 44.20 | 6,982,329 | -0.10(-0.23%) |
Jul 20, 2017 | 44.25 | 44.48 | 44.11 | 44.30 | 7,103,763 | +0.02(+0.05%) |
Jul 19, 2017 | 44.20 | 44.30 | 44.05 | 44.28 | 7,439,793 | +0.13(+0.30%) |
Jul 18, 2017 | 44.09 | 44.33 | 44.07 | 44.15 | 6,187,801 | -0.02(-0.05%) |
Jul 17, 2017 | 44.42 | 44.49 | 44.07 | 44.17 | 8,166,407 | -0.34(-0.76%) |
Jul 14, 2017 | 44.37 | 44.63 | 44.37 | 44.51 | 5,992,035 | +0.27(+0.61%) |
Jul 13, 2017 | 44.46 | 44.55 | 44.19 | 44.24 | 6,652,572 | -0.25(-0.55%) |
Jul 12, 2017 | 44.38 | 44.59 | 44.36 | 44.48 | 6,143,351 | +0.28(+0.63%) |
Jul 11, 2017 | 44.46 | 44.52 | 44.12 | 44.21 | 9,157,957 | -0.16(-0.35%) |
Jul 10, 2017 | 44.77 | 44.95 | 44.22 | 44.36 | 8,201,541 | -0.34(-0.75%) |
Jul 07, 2017 | 44.91 | 44.92 | 44.50 | 44.70 | 6,533,311 | -0.04(-0.09%) |
Jul 06, 2017 | 44.76 | 44.87 | 44.65 | 44.74 | 5,638,148 | -0.17(-0.39%) |
Jul 05, 2017 | 44.86 | 45.14 | 44.80 | 44.92 | 6,669,663 | +0.05(+0.11%) |
Jul 03, 2017 | 44.98 | 45.10 | 44.78 | 44.87 | 4,073,543 | +0.04(+0.08%) |
Jun 30, 2017 | 44.96 | 45.05 | 44.77 | 44.83 | 8,567,963 | +0.04(+0.09%) |
Jun 29, 2017 | 45.48 | 45.61 | 44.62 | 44.79 | 9,082,421 | -0.87(-1.90%) |
Jun 28, 2017 | 45.60 | 45.79 | 45.45 | 45.66 | 5,611,050 | +0.28(+0.61%) |
Jun 27, 2017 | 45.98 | 46.02 | 45.26 | 45.38 | 9,116,311 | -0.69(-1.50%) |
Jun 26, 2017 | 46.08 | 46.35 | 46.01 | 46.07 | 6,593,298 | +0.02(+0.05%) |
Jun 23, 2017 | 45.99 | 46.31 | 45.99 | 46.05 | 6,439,563 | +0.01(+0.01%) |
Jun 22, 2017 | 46.34 | 46.34 | 45.99 | 46.04 | 7,029,862 | -0.33(-0.71%) |
Jun 21, 2017 | 46.60 | 46.73 | 46.26 | 46.37 | 7,300,473 | -0.18(-0.39%) |
Jun 20, 2017 | 46.73 | 46.83 | 46.53 | 46.55 | 6,080,912 | -0.23(-0.49%) |
Jun 19, 2017 | 46.58 | 46.82 | 46.48 | 46.78 | 7,661,504 | +0.26(+0.56%) |
Jun 16, 2017 | 46.16 | 46.53 | 45.95 | 46.52 | 16,252,052 | +0.52(+1.14%) |
Jun 15, 2017 | 45.52 | 46.04 | 45.35 | 46.00 | 7,885,179 | +0.40(+0.87%) |
Jun 14, 2017 | 45.36 | 45.75 | 45.20 | 45.60 | 10,343,787 | +0.48(+1.07%) |
Jun 13, 2017 | 44.98 | 45.14 | 44.83 | 45.12 | 8,631,856 | +0.10(+0.21%) |
Jun 12, 2017 | 45.06 | 45.11 | 44.78 | 45.02 | 9,966,191 | -0.04(-0.08%) |
Jun 09, 2017 | 44.82 | 45.12 | 44.79 | 45.06 | 9,441,139 | +0.15(+0.33%) |
Jun 08, 2017 | 45.18 | 44.68 | 44.91 | 9,131,633 | -0.24(-0.53%) | |
Jun 07, 2017 | 44.90 | 45.36 | 44.89 | 45.15 | 8,406,008 | +0.20(+0.45%) |
Jun 06, 2017 | 44.71 | 44.98 | 44.61 | 44.95 | 9,678,394 | +0.13(+0.28%) |
Jun 05, 2017 | 44.87 | 44.94 | 44.70 | 44.82 | 10,298,069 | -0.04(-0.08%) |
Jun 02, 2017 | 44.98 | 45.04 | 44.67 | 44.86 | 13,244,710 | -0.17(-0.37%) |
Jun 01, 2017 | 44.83 | 45.02 | 44.55 | 45.02 | 11,439,373 | -0.02(-0.05%) |
May 31, 2017 | 44.93 | 45.05 | 44.49 | 45.05 | 30,997,878 | +0.22(+0.49%) |
May 30, 2017 | 44.52 | 44.90 | 44.38 | 44.83 | 10,172,639 | +0.39(+0.89%) |
May 26, 2017 | 44.24 | 44.47 | 44.13 | 44.43 | 9,513,690 | +0.16(+0.36%) |
May 25, 2017 | 43.61 | 44.56 | 43.59 | 44.27 | 12,601,750 | +0.77(+1.77%) |
May 24, 2017 | 43.24 | 43.57 | 43.04 | 43.50 | 8,087,147 | +0.43(+1.00%) |
May 23, 2017 | 43.05 | 43.42 | 43.02 | 43.07 | 10,873,110 | +0.05(+0.13%) |
May 22, 2017 | 42.40 | 43.07 | 42.40 | 43.02 | 13,353,299 | +0.68(+1.61%) |
May 19, 2017 | 42.08 | 42.47 | 42.06 | 42.34 | 9,143,528 | +0.21(+0.51%) |
May 18, 2017 | 42.18 | 42.31 | 41.96 | 42.12 | 8,963,194 | -0.01(-0.01%) |
May 17, 2017 | 42.37 | 42.53 | 42.12 | 42.13 | 8,898,734 | -0.24(-0.56%) |
May 16, 2017 | 42.28 | 42.67 | 42.27 | 42.37 | 7,090,859 | +0.17(+0.40%) |
May 15, 2017 | 42.03 | 42.28 | 41.87 | 42.20 | 8,292,102 | +0.01(+0.03%) |
May 12, 2017 | 42.06 | 42.32 | 42.06 | 42.19 | 5,696,140 | +0.10(+0.24%) |
May 11, 2017 | 41.85 | 42.13 | 41.79 | 42.09 | 6,821,247 | +0.10(+0.24%) |
May 10, 2017 | 41.96 | 42.08 | 41.82 | 41.98 | 8,717,879 | +0.01(+0.03%) |
May 09, 2017 | 42.31 | 42.35 | 41.77 | 41.97 | 8,659,230 | -0.25(-0.59%) |
May 08, 2017 | 42.29 | 42.44 | 42.18 | 42.22 | 7,460,996 | -0.13(-0.30%) |
May 05, 2017 | 42.13 | 42.37 | 42.07 | 42.35 | 7,535,192 | +0.36(+0.87%) |
May 04, 2017 | 42.08 | 42.32 | 41.97 | 41.98 | 10,565,974 | +0.05(+0.13%) |
May 03, 2017 | 42.22 | 42.35 | 41.87 | 41.93 | 9,829,273 | -0.36(-0.86%) |
May 02, 2017 | 41.83 | 42.75 | 41.75 | 42.30 | 14,204,578 | +0.02(+0.04%) |
May 01, 2017 | 42.84 | 42.87 | 42.28 | 42.28 | 10,685,311 | -0.59(-1.37%) |
Apr 28, 2017 | 42.64 | 42.87 | 42.49 | 42.86 | 6,849,218 | +0.15(+0.35%) |
Apr 27, 2017 | 42.70 | 42.83 | 42.58 | 42.71 | 8,134,376 | +0.01(+0.03%) |
Apr 26, 2017 | 43.23 | 43.23 | 42.68 | 42.70 | 12,522,768 | -0.55(-1.27%) |
Apr 25, 2017 | 43.32 | 43.33 | 43.19 | 43.25 | 11,300,569 | -0.07(-0.17%) |
Apr 24, 2017 | 42.93 | 43.41 | 42.86 | 43.32 | 9,361,692 | +0.64(+1.51%) |
Apr 21, 2017 | 42.61 | 42.98 | 42.61 | 42.68 | 11,412,560 | +0.04(+0.08%) |
Apr 20, 2017 | 42.73 | 42.81 | 42.53 | 42.64 | 9,607,008 | -0.42(-0.97%) |
Apr 19, 2017 | 43.16 | 43.26 | 43.01 | 43.06 | 5,650,779 | -0.14(-0.32%) |
Apr 18, 2017 | 43.17 | 43.44 | 43.14 | 43.20 | 8,390,772 | +0.02(+0.04%) |
Apr 17, 2017 | 42.59 | 43.19 | 42.59 | 43.18 | 8,007,833 | +0.60(+1.42%) |
Apr 13, 2017 | 42.96 | 42.98 | 42.56 | 42.58 | 8,575,184 | -0.51(-1.19%) |
Apr 12, 2017 | 43.14 | 43.17 | 42.94 | 43.09 | 8,593,464 | +0.05(+0.11%) |
Apr 11, 2017 | 42.86 | 43.17 | 42.86 | 43.04 | 7,490,314 | +0.19(+0.45%) |
Apr 10, 2017 | 42.98 | 43.01 | 42.76 | 42.85 | 9,339,147 | +0.03(+0.07%) |
Apr 07, 2017 | 42.68 | 43.11 | 42.68 | 42.82 | 7,253,163 | +0.17(+0.41%) |
Apr 06, 2017 | 42.93 | 42.93 | 42.53 | 42.65 | 10,715,845 | -0.30(-0.71%) |
Apr 05, 2017 | 43.15 | 43.19 | 42.85 | 42.95 | 11,877,140 | -0.01(-0.03%) |
Apr 04, 2017 | 42.83 | 42.98 | 42.69 | 42.96 | 8,739,122 | +0.20(+0.46%) |
Apr 03, 2017 | 42.76 | 42.98 | 42.27 | 42.77 | 12,572,936 | +0.12(+0.28%) |
Mar 31, 2017 | 43.01 | 43.10 | 42.65 | 42.65 | 15,316,310 | -0.38(-0.87%) |
Mar 30, 2017 | 43.53 | 43.56 | 43.02 | 43.02 | 13,242,737 | -0.54(-1.25%) |
Mar 29, 2017 | 43.66 | 43.69 | 43.46 | 43.57 | 7,052,191 | -0.14(-0.31%) |
Mar 28, 2017 | 43.57 | 43.76 | 43.50 | 43.70 | 9,356,604 | -0.01(-0.01%) |
Mar 27, 2017 | 43.42 | 43.87 | 43.26 | 43.71 | 10,752,992 | +0.02(+0.04%) |
Mar 24, 2017 | 43.99 | 44.02 | 43.61 | 43.69 | 19,737,456 | -0.51(-1.15%) |
Mar 23, 2017 | 44.14 | 44.61 | 43.91 | 44.20 | 17,942,378 | -0.63(-1.40%) |
Mar 22, 2017 | 45.42 | 45.61 | 44.82 | 44.83 | 12,860,708 | -0.51(-1.13%) |
Mar 21, 2017 | 45.22 | 45.50 | 45.16 | 45.34 | 10,865,095 | +0.21(+0.46%) |
Mar 20, 2017 | 44.94 | 45.29 | 44.94 | 45.13 | 9,701,491 | +0.25(+0.56%) |
Mar 17, 2017 | 45.04 | 45.30 | 44.87 | 44.88 | 16,657,719 | -0.08(-0.19%) |
Mar 16, 2017 | 45.28 | 45.29 | 44.89 | 44.96 | 9,556,884 | -0.22(-0.49%) |
Mar 15, 2017 | 45.13 | 45.27 | 44.85 | 45.19 | 14,185,656 | +0.20(+0.44%) |
Mar 14, 2017 | 45.21 | 45.26 | 44.87 | 44.99 | 13,825,079 | -0.19(-0.41%) |
Mar 13, 2017 | 45.35 | 45.50 | 45.02 | 45.17 | 11,448,334 | -0.11(-0.25%) |
Mar 10, 2017 | 45.27 | 45.34 | 45.10 | 45.29 | 11,610,002 | +0.15(+0.34%) |
Mar 09, 2017 | 45.01 | 45.28 | 44.96 | 45.13 | 9,022,889 | +0.21(+0.46%) |
Mar 08, 2017 | 44.90 | 45.09 | 44.76 | 44.93 | 8,209,188 | -0.15(-0.34%) |
Mar 07, 2017 | 44.59 | 45.20 | 44.59 | 45.08 | 10,303,323 | +0.31(+0.69%) |
Mar 06, 2017 | 44.75 | 44.79 | 44.40 | 44.77 | 9,727,482 | +0.01(+0.01%) |
Mar 03, 2017 | 44.90 | 44.90 | 44.41 | 44.77 | 10,203,271 | -0.09(-0.20%) |
Mar 02, 2017 | 44.74 | 45.04 | 44.59 | 44.85 | 12,645,754 | +0.07(+0.16%) |
Mar 01, 2017 | 44.42 | 44.86 | 44.23 | 44.78 | 10,203,119 | +0.40(+0.91%) |
Feb 28, 2017 | 44.03 | 44.51 | 44.01 | 44.38 | 12,088,536 | +0.20(+0.44%) |
Feb 27, 2017 | 44.12 | 44.29 | 44.10 | 44.19 | 10,668,805 | +0.09(+0.21%) |
Feb 24, 2017 | 44.05 | 44.26 | 43.99 | 44.09 | 8,373,036 | -0.02(-0.04%) |
Feb 23, 2017 | 43.72 | 44.16 | 43.65 | 44.11 | 6,949,615 | +0.51(+1.17%) |
Feb 22, 2017 | 43.57 | 43.69 | 43.42 | 43.60 | 7,429,707 | -0.03(-0.07%) |
Feb 21, 2017 | 43.12 | 43.68 | 43.10 | 43.63 | 8,996,556 | +0.40(+0.93%) |
Feb 17, 2017 | 43.23 | 43.23 | 43.23 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 42.75 | 43.07 | 42.65 | 43.07 | 9,443,337 | +0.32(+0.75%) |
Feb 15, 2017 | 42.48 | 42.81 | 42.37 | 42.75 | 8,814,161 | +0.17(+0.40%) |
Feb 14, 2017 | 42.65 | 42.78 | 42.46 | 42.58 | 8,643,480 | -0.09(-0.22%) |
Feb 13, 2017 | 42.93 | 43.00 | 42.65 | 42.67 | 8,737,615 | -0.23(-0.52%) |
Feb 10, 2017 | 42.88 | 42.99 | 42.75 | 42.90 | 7,013,993 | -0.04(-0.10%) |
Feb 09, 2017 | 42.74 | 42.98 | 42.60 | 42.94 | 8,749,680 | +0.20(+0.47%) |
Feb 08, 2017 | 42.72 | 43.00 | 42.67 | 42.74 | 8,184,810 | -0.03(-0.07%) |
Feb 07, 2017 | 42.37 | 42.81 | 42.35 | 42.77 | 8,836,397 | +0.54(+1.28%) |
Feb 06, 2017 | 42.30 | 42.53 | 42.23 | 42.23 | 8,765,572 | -0.12(-0.28%) |
Feb 03, 2017 | 42.35 | 42.63 | 42.10 | 42.35 | 11,508,561 | +0.02(+0.06%) |
Feb 02, 2017 | 42.45 | 42.70 | 42.25 | 42.33 | 13,687,505 | +0.04(+0.08%) |
Feb 01, 2017 | 41.44 | 42.65 | 40.76 | 42.29 | 19,271,910 | +0.12(+0.30%) |
Jan 31, 2017 | 42.25 | 42.32 | 42.04 | 42.17 | 19,350,198 | -0.07(-0.17%) |
Jan 30, 2017 | 42.05 | 42.29 | 41.95 | 42.24 | 14,472,388 | +0.16(+0.38%) |
Jan 27, 2017 | 41.97 | 42.09 | 41.82 | 42.08 | 9,986,519 | +0.11(+0.25%) |
Jan 26, 2017 | 42.10 | 42.11 | 41.84 | 41.97 | 10,077,614 | -0.07(-0.15%) |
Jan 25, 2017 | 42.08 | 42.19 | 41.92 | 42.03 | 10,310,032 | +0.12(+0.28%) |
Jan 24, 2017 | 41.79 | 41.93 | 41.70 | 41.92 | 10,974,241 | +0.12(+0.30%) |
Jan 23, 2017 | 41.60 | 41.84 | 41.47 | 41.79 | 10,987,592 | +0.32(+0.77%) |
Jan 20, 2017 | 41.26 | 41.53 | 41.26 | 41.47 | 17,198,904 | +0.27(+0.66%) |
Jan 19, 2017 | 40.96 | 41.23 | 40.88 | 41.20 | 13,257,710 | +0.23(+0.56%) |
Jan 18, 2017 | 40.61 | 40.99 | 40.61 | 40.97 | 13,612,097 | +0.40(+0.99%) |
Jan 17, 2017 | 40.17 | 40.59 | 40.01 | 40.57 | 15,204,016 | +0.53(+1.33%) |
Jan 13, 2017 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 39.97 | 40.10 | 39.85 | 39.99 | 8,451,115 | -0.08(-0.21%) |
Jan 11, 2017 | 40.15 | 40.33 | 40.01 | 40.07 | 9,484,659 | -0.04(-0.10%) |
Jan 10, 2017 | 40.36 | 40.38 | 40.01 | 40.12 | 8,823,530 | -0.14(-0.34%) |
Jan 09, 2017 | 40.42 | 40.48 | 40.20 | 40.25 | 8,128,746 | -0.17(-0.41%) |
Jan 06, 2017 | 40.25 | 40.47 | 40.15 | 40.42 | 8,315,562 | +0.18(+0.44%) |
Jan 05, 2017 | 40.26 | 40.44 | 39.98 | 40.24 | 13,797,600 | +0.05(+0.12%) |
Jan 04, 2017 | 40.38 | 40.75 | 40.14 | 40.19 | 12,750,328 | +0.13(+0.33%) |
Jan 03, 2017 | 40.13 | 40.31 | 39.84 | 40.06 | 9,790,338 | +0.01(+0.01%) |
Dec 30, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 39.85 | 40.28 | 39.76 | 40.19 | 6,183,218 | +0.20(+0.50%) |
Dec 28, 2016 | 40.03 | 40.13 | 39.92 | 39.99 | 9,003,267 | -0.18(-0.46%) |
Dec 27, 2016 | 40.16 | 40.28 | 40.05 | 40.17 | 5,648,770 | +0.06(+0.15%) |
Dec 23, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 39.75 | 40.13 | 39.74 | 40.09 | 8,202,061 | +0.24(+0.61%) |
Dec 21, 2016 | 39.97 | 40.22 | 39.83 | 39.85 | 7,838,444 | -0.04(-0.10%) |
Dec 20, 2016 | 39.89 | 39.29 | 39.89 | 11,767,853 | +0.11(+0.28%) | |
Dec 19, 2016 | 39.55 | 39.84 | 39.46 | 39.78 | 11,897,309 | +0.42(+1.07%) |
Dec 16, 2016 | 38.89 | 39.47 | 38.64 | 39.36 | 16,513,655 | +0.46(+1.18%) |
Dec 15, 2016 | 38.56 | 38.97 | 38.48 | 38.90 | 11,013,183 | +0.19(+0.49%) |
Dec 14, 2016 | 39.25 | 39.44 | 38.64 | 38.71 | 10,829,653 | -0.44(-1.12%) |
Dec 13, 2016 | 39.04 | 39.43 | 39.01 | 39.15 | 11,591,354 | +0.12(+0.30%) |
Dec 12, 2016 | 38.92 | 39.20 | 38.86 | 39.03 | 9,509,268 | +0.13(+0.33%) |
Dec 09, 2016 | 38.44 | 39.08 | 38.40 | 38.90 | 12,715,462 | +0.53(+1.39%) |
Dec 08, 2016 | 38.18 | 38.53 | 37.97 | 38.37 | 11,404,599 | -0.03(-0.08%) |
Dec 07, 2016 | 37.86 | 38.44 | 37.75 | 38.40 | 13,877,059 | +0.65(+1.73%) |
Dec 06, 2016 | 37.22 | 37.76 | 37.13 | 37.75 | 11,496,378 | +0.45(+1.21%) |
Dec 05, 2016 | 37.52 | 37.70 | 37.23 | 37.29 | 14,392,089 | -0.27(-0.72%) |
Dec 02, 2016 | 36.96 | 37.58 | 36.96 | 37.56 | 13,005,886 | +0.65(+1.75%) |
Dec 01, 2016 | 37.28 | 37.34 | 36.63 | 36.92 | 14,776,972 | -0.61(-1.63%) |
Nov 30, 2016 | 38.00 | 38.39 | 37.49 | 37.53 | 15,979,065 | -0.73(-1.92%) |
Nov 29, 2016 | 37.99 | 38.37 | 37.96 | 38.26 | 11,930,821 | +0.21(+0.54%) |
Nov 28, 2016 | 37.85 | 38.23 | 37.77 | 38.06 | 9,931,201 | +0.21(+0.54%) |
Nov 25, 2016 | 37.72 | 37.90 | 37.67 | 37.85 | 5,892,938 | +0.27(+0.72%) |
Nov 23, 2016 | 37.58 | 37.58 | 37.58 | 0 | -0.11(-0.30%) | |
Nov 22, 2016 | 37.57 | 37.81 | 37.45 | 37.69 | 11,466,298 | +0.31(+0.82%) |
Nov 21, 2016 | 36.85 | 37.41 | 36.69 | 37.39 | 11,811,129 | +0.54(+1.47%) |
Nov 18, 2016 | 36.84 | 37.15 | 36.60 | 36.85 | 11,762,366 | -0.02(-0.06%) |
Nov 17, 2016 | 36.78 | 36.97 | 36.67 | 36.87 | 11,158,149 | +0.09(+0.24%) |
Nov 16, 2016 | 36.27 | 36.81 | 36.24 | 36.78 | 13,009,312 | +0.50(+1.38%) |
Nov 15, 2016 | 35.82 | 36.29 | 35.82 | 36.28 | 14,650,882 | +0.36(+1.01%) |
Nov 14, 2016 | 36.04 | 36.27 | 35.82 | 35.92 | 15,113,869 | -0.33(-0.92%) |
Nov 11, 2016 | 36.36 | 36.55 | 36.16 | 36.26 | 12,669,722 | +0.02(+0.06%) |
Nov 10, 2016 | 37.17 | 37.23 | 35.77 | 36.23 | 25,960,700 | -1.36(-3.62%) |
Nov 09, 2016 | 37.65 | 37.77 | 36.77 | 37.59 | 19,134,492 | -1.06(-2.73%) |
Nov 08, 2016 | 38.33 | 38.86 | 38.27 | 38.65 | 10,862,700 | +0.33(+0.87%) |
Nov 07, 2016 | 37.92 | 38.39 | 37.92 | 38.32 | 12,462,586 | +0.52(+1.38%) |
Nov 04, 2016 | 38.09 | 38.26 | 37.75 | 37.79 | 10,065,147 | -0.41(-1.06%) |
Nov 03, 2016 | 38.21 | 38.34 | 37.80 | 38.20 | 13,564,499 | -0.03(-0.08%) |
Nov 02, 2016 | 38.32 | 38.63 | 38.22 | 38.23 | 8,105,237 | -0.21(-0.55%) |