Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.90 | 39.10 | 38.80 | 39.04 | 6,312,999 | +0.08(+0.21%) |
Oct 30, 2017 | 38.92 | 39.01 | 38.76 | 38.95 | 4,474,249 | +0.00(+0.00%) |
Oct 27, 2017 | 38.87 | 39.11 | 38.75 | 38.95 | 4,250,989 | +0.02(+0.06%) |
Oct 26, 2017 | 39.15 | 39.33 | 38.89 | 38.93 | 4,682,511 | -0.11(-0.29%) |
Oct 25, 2017 | 39.02 | 39.13 | 38.66 | 39.04 | 6,150,838 | -0.12(-0.31%) |
Oct 24, 2017 | 38.96 | 39.19 | 38.81 | 39.16 | 6,537,920 | +0.13(+0.33%) |
Oct 23, 2017 | 38.99 | 39.10 | 38.86 | 39.04 | 4,011,577 | -0.01(-0.02%) |
Oct 20, 2017 | 38.81 | 39.14 | 38.74 | 39.04 | 5,512,972 | +0.16(+0.40%) |
Oct 19, 2017 | 38.36 | 38.91 | 38.35 | 38.89 | 6,424,616 | +0.55(+1.42%) |
Oct 18, 2017 | 38.16 | 38.34 | 38.04 | 38.34 | 3,609,880 | +0.10(+0.25%) |
Oct 17, 2017 | 38.19 | 38.30 | 37.94 | 38.24 | 4,936,010 | +0.00(+0.00%) |
Oct 16, 2017 | 38.02 | 38.35 | 38.00 | 38.24 | 5,836,791 | +0.15(+0.39%) |
Oct 13, 2017 | 38.03 | 38.24 | 37.95 | 38.09 | 6,194,520 | +0.15(+0.39%) |
Oct 12, 2017 | 37.75 | 38.02 | 37.68 | 37.95 | 4,573,246 | +0.19(+0.52%) |
Oct 11, 2017 | 37.46 | 37.96 | 37.46 | 37.75 | 5,926,094 | +0.18(+0.48%) |
Oct 10, 2017 | 37.20 | 37.59 | 37.12 | 37.57 | 5,534,681 | +0.44(+1.19%) |
Oct 09, 2017 | 37.07 | 37.17 | 37.03 | 37.13 | 3,952,073 | +0.04(+0.12%) |
Oct 06, 2017 | 36.78 | 37.10 | 36.66 | 37.09 | 4,290,881 | +0.17(+0.47%) |
Oct 05, 2017 | 36.75 | 37.00 | 36.60 | 36.91 | 5,403,197 | +0.19(+0.53%) |
Oct 04, 2017 | 36.45 | 36.75 | 36.42 | 36.72 | 5,779,648 | +0.23(+0.64%) |
Oct 03, 2017 | 36.62 | 36.63 | 36.36 | 36.49 | 4,741,721 | -0.26(-0.71%) |
Oct 02, 2017 | 36.77 | 36.97 | 36.61 | 36.75 | 5,988,589 | +0.00(+0.00%) |
Sep 29, 2017 | 36.67 | 36.97 | 36.32 | 36.75 | 9,687,862 | +0.15(+0.41%) |
Sep 28, 2017 | 36.21 | 36.61 | 36.17 | 36.60 | 7,863,693 | +0.31(+0.87%) |
Sep 27, 2017 | 36.29 | 36.47 | 36.11 | 36.29 | 8,927,531 | -0.20(-0.55%) |
Sep 26, 2017 | 36.64 | 36.67 | 36.39 | 36.49 | 5,317,111 | -0.18(-0.49%) |
Sep 25, 2017 | 36.49 | 36.76 | 36.48 | 36.67 | 6,041,788 | +0.16(+0.43%) |
Sep 22, 2017 | 36.91 | 36.95 | 36.46 | 36.51 | 5,556,748 | -0.34(-0.91%) |
Sep 21, 2017 | 37.01 | 37.12 | 36.82 | 36.85 | 4,065,099 | -0.13(-0.36%) |
Sep 20, 2017 | 37.41 | 37.46 | 36.82 | 36.98 | 6,312,844 | -0.31(-0.84%) |
Sep 19, 2017 | 37.44 | 37.47 | 37.15 | 37.29 | 6,833,199 | -0.15(-0.40%) |
Sep 18, 2017 | 37.92 | 37.93 | 37.19 | 37.44 | 5,161,381 | -0.43(-1.13%) |
Sep 15, 2017 | 37.84 | 37.99 | 37.63 | 37.87 | 9,687,611 | +0.18(+0.48%) |
Sep 14, 2017 | 37.13 | 37.76 | 36.97 | 37.69 | 8,246,497 | +0.73(+1.98%) |
Sep 13, 2017 | 37.03 | 37.06 | 36.76 | 36.96 | 5,881,623 | -0.10(-0.28%) |
Sep 12, 2017 | 37.76 | 37.83 | 36.84 | 37.06 | 7,906,284 | -0.79(-2.07%) |
Sep 11, 2017 | 37.43 | 37.87 | 37.36 | 37.85 | 7,083,997 | +0.31(+0.82%) |
Sep 08, 2017 | 37.19 | 37.59 | 37.12 | 37.54 | 7,616,896 | +0.19(+0.50%) |
Sep 07, 2017 | 36.87 | 37.39 | 36.72 | 37.35 | 9,460,389 | +0.50(+1.36%) |
Sep 06, 2017 | 36.91 | 36.99 | 36.70 | 36.85 | 9,852,439 | +0.09(+0.24%) |
Sep 05, 2017 | 36.13 | 36.79 | 36.05 | 36.76 | 8,993,032 | +0.67(+1.87%) |
Sep 01, 2017 | 36.14 | 36.14 | 35.81 | 36.09 | 4,162,385 | +0.00(+0.00%) |
Aug 31, 2017 | 36.16 | 36.27 | 36.05 | 36.09 | 5,783,366 | +0.04(+0.10%) |
Aug 30, 2017 | 36.01 | 36.08 | 35.86 | 36.05 | 3,291,049 | +0.02(+0.06%) |
Aug 29, 2017 | 36.20 | 36.26 | 35.98 | 36.03 | 3,121,367 | -0.13(-0.35%) |
Aug 28, 2017 | 36.22 | 36.26 | 35.97 | 36.16 | 3,408,941 | +0.03(+0.08%) |
Aug 25, 2017 | 36.05 | 36.28 | 35.88 | 36.13 | 5,071,440 | +0.22(+0.60%) |
Aug 24, 2017 | 35.92 | 36.00 | 35.80 | 35.91 | 3,848,116 | -0.02(-0.04%) |
Aug 23, 2017 | 35.89 | 35.96 | 35.78 | 35.93 | 4,310,800 | +0.07(+0.19%) |
Aug 22, 2017 | 36.05 | 36.06 | 35.73 | 35.86 | 5,528,760 | -0.25(-0.70%) |
Aug 21, 2017 | 36.15 | 36.22 | 35.95 | 36.11 | 6,284,284 | -0.01(-0.02%) |
Aug 18, 2017 | 35.78 | 36.26 | 35.66 | 36.12 | 6,489,413 | +0.28(+0.79%) |
Aug 17, 2017 | 36.21 | 36.23 | 35.82 | 35.84 | 4,474,349 | -0.37(-1.01%) |
Aug 16, 2017 | 36.12 | 36.32 | 36.11 | 36.20 | 4,104,308 | +0.02(+0.06%) |
Aug 15, 2017 | 35.86 | 36.18 | 35.84 | 36.18 | 3,947,102 | +0.24(+0.66%) |
Aug 14, 2017 | 35.78 | 35.95 | 35.71 | 35.94 | 5,106,096 | +0.16(+0.45%) |
Aug 11, 2017 | 36.07 | 36.11 | 35.66 | 35.78 | 4,367,646 | -0.29(-0.80%) |
Aug 10, 2017 | 36.07 | 36.18 | 35.89 | 36.07 | 4,491,365 | -0.03(-0.08%) |
Aug 09, 2017 | 36.36 | 36.37 | 36.05 | 36.10 | 7,012,190 | -0.20(-0.55%) |
Aug 08, 2017 | 36.14 | 36.36 | 36.05 | 36.30 | 7,113,562 | +0.09(+0.24%) |
Aug 07, 2017 | 36.05 | 36.24 | 35.98 | 36.21 | 5,481,887 | +0.16(+0.43%) |
Aug 04, 2017 | 36.39 | 35.87 | 36.05 | 7,274,123 | -0.42(-1.15%) | |
Aug 03, 2017 | 36.56 | 36.73 | 36.34 | 36.48 | 8,209,479 | -0.31(-0.84%) |
Aug 02, 2017 | 35.85 | 37.01 | 35.40 | 36.79 | 12,269,971 | +0.92(+2.58%) |
Aug 01, 2017 | 35.49 | 36.25 | 35.48 | 35.86 | 12,010,907 | +0.44(+1.25%) |
Jul 31, 2017 | 35.11 | 35.47 | 34.98 | 35.42 | 8,082,859 | +0.31(+0.88%) |
Jul 28, 2017 | 35.33 | 35.45 | 34.92 | 35.11 | 5,769,247 | -0.23(-0.65%) |
Jul 27, 2017 | 34.87 | 35.34 | 34.77 | 35.34 | 6,264,174 | +0.31(+0.89%) |
Jul 26, 2017 | 34.57 | 35.03 | 34.52 | 35.03 | 5,619,720 | +0.46(+1.33%) |
Jul 25, 2017 | 34.95 | 34.97 | 34.55 | 34.57 | 5,426,859 | -0.35(-0.99%) |
Jul 24, 2017 | 35.37 | 35.38 | 34.92 | 34.92 | 6,107,463 | -0.47(-1.32%) |
Jul 21, 2017 | 34.93 | 35.38 | 34.88 | 35.38 | 5,571,428 | +0.41(+1.18%) |
Jul 20, 2017 | 34.96 | 35.05 | 34.87 | 34.97 | 4,565,511 | +0.07(+0.19%) |
Jul 19, 2017 | 34.88 | 34.95 | 34.79 | 34.90 | 4,763,229 | +0.08(+0.23%) |
Jul 18, 2017 | 34.81 | 34.86 | 34.64 | 34.82 | 6,653,268 | +0.06(+0.17%) |
Jul 17, 2017 | 34.92 | 34.96 | 34.67 | 34.76 | 7,024,071 | -0.16(-0.47%) |
Jul 14, 2017 | 35.15 | 34.89 | 34.92 | 4,673,731 | +0.10(+0.30%) | |
Jul 13, 2017 | 35.19 | 35.21 | 34.81 | 34.82 | 4,512,762 | -0.29(-0.82%) |
Jul 12, 2017 | 35.14 | 35.22 | 35.08 | 35.11 | 4,654,575 | +0.17(+0.49%) |
Jul 11, 2017 | 35.00 | 35.04 | 34.80 | 34.94 | 4,574,619 | +0.00(+0.00%) |
Jul 10, 2017 | 35.22 | 35.23 | 34.93 | 34.94 | 5,385,973 | -0.06(-0.17%) |
Jul 07, 2017 | 35.06 | 35.18 | 34.94 | 35.00 | 4,749,851 | -0.03(-0.08%) |
Jul 06, 2017 | 34.94 | 35.09 | 34.83 | 35.03 | 5,473,408 | -0.01(-0.04%) |
Jul 05, 2017 | 35.26 | 35.27 | 34.98 | 35.04 | 6,432,592 | -0.17(-0.48%) |
Jul 03, 2017 | 35.46 | 35.51 | 35.16 | 35.21 | 3,794,690 | -0.17(-0.48%) |
Jun 30, 2017 | 35.65 | 35.80 | 35.38 | 35.38 | 7,825,467 | -0.30(-0.85%) |
Jun 29, 2017 | 36.02 | 36.03 | 35.59 | 35.69 | 9,747,475 | -0.64(-1.75%) |
Jun 28, 2017 | 36.59 | 36.62 | 36.28 | 36.32 | 5,841,449 | -0.18(-0.51%) |
Jun 27, 2017 | 36.88 | 36.94 | 36.42 | 36.51 | 5,953,078 | -0.52(-1.40%) |
Jun 26, 2017 | 36.87 | 37.22 | 36.75 | 37.02 | 5,035,408 | +0.19(+0.52%) |
Jun 23, 2017 | 37.17 | 37.24 | 36.77 | 36.83 | 7,416,506 | -0.40(-1.07%) |
Jun 22, 2017 | 37.73 | 37.73 | 37.13 | 37.23 | 7,008,636 | -0.61(-1.60%) |
Jun 21, 2017 | 38.23 | 38.26 | 37.69 | 37.84 | 4,977,059 | -0.38(-0.99%) |
Jun 20, 2017 | 38.01 | 38.23 | 38.00 | 38.21 | 3,686,118 | +0.21(+0.56%) |
Jun 19, 2017 | 38.05 | 38.18 | 37.86 | 38.00 | 5,608,467 | -0.08(-0.21%) |
Jun 16, 2017 | 38.26 | 38.40 | 38.02 | 38.08 | 11,896,691 | -0.13(-0.35%) |
Jun 15, 2017 | 37.84 | 38.24 | 37.83 | 38.21 | 7,016,808 | +0.36(+0.96%) |
Jun 14, 2017 | 37.95 | 38.15 | 37.84 | 37.85 | 6,652,343 | +0.12(+0.31%) |
Jun 13, 2017 | 37.54 | 37.81 | 37.46 | 37.73 | 4,944,701 | +0.16(+0.41%) |
Jun 12, 2017 | 37.58 | 37.94 | 37.41 | 37.58 | 6,722,143 | +0.13(+0.34%) |
Jun 09, 2017 | 37.41 | 37.49 | 37.20 | 37.45 | 4,734,020 | -0.04(-0.12%) |
Jun 08, 2017 | 37.61 | 37.31 | 37.50 | 7,668,675 | -0.20(-0.53%) | |
Jun 07, 2017 | 37.51 | 37.78 | 37.47 | 37.70 | 6,056,913 | +0.16(+0.43%) |
Jun 06, 2017 | 37.75 | 37.82 | 37.47 | 37.53 | 5,210,753 | -0.01(-0.04%) |
Jun 05, 2017 | 37.64 | 37.67 | 37.52 | 37.55 | 4,359,597 | -0.15(-0.39%) |
Jun 02, 2017 | 37.71 | 37.81 | 37.57 | 37.70 | 6,758,409 | +0.06(+0.16%) |
Jun 01, 2017 | 37.43 | 37.67 | 37.34 | 37.64 | 7,131,830 | +0.24(+0.63%) |
May 31, 2017 | 37.44 | 37.64 | 37.39 | 37.40 | 11,733,680 | +0.03(+0.08%) |
May 30, 2017 | 37.30 | 37.50 | 37.20 | 37.37 | 5,207,961 | +0.09(+0.24%) |
May 26, 2017 | 37.32 | 37.36 | 37.21 | 37.28 | 4,419,502 | -0.04(-0.10%) |
May 25, 2017 | 37.23 | 37.41 | 37.13 | 37.32 | 6,961,231 | +0.09(+0.24%) |
May 24, 2017 | 37.09 | 37.30 | 37.06 | 37.23 | 5,506,320 | +0.22(+0.60%) |
May 23, 2017 | 36.99 | 37.24 | 36.95 | 37.01 | 7,363,604 | +0.05(+0.14%) |
May 22, 2017 | 36.82 | 36.98 | 36.70 | 36.96 | 7,956,578 | +0.10(+0.26%) |
May 19, 2017 | 36.71 | 36.86 | 36.61 | 36.86 | 8,559,648 | +0.08(+0.22%) |
May 18, 2017 | 36.80 | 36.93 | 36.52 | 36.78 | 5,742,437 | +0.10(+0.26%) |
May 17, 2017 | 36.46 | 36.85 | 36.50 | 36.68 | 6,163,378 | +0.22(+0.61%) |
May 16, 2017 | 36.87 | 36.90 | 36.46 | 36.46 | 6,059,495 | -0.47(-1.28%) |
May 15, 2017 | 36.85 | 36.97 | 36.78 | 36.93 | 4,672,044 | +0.08(+0.22%) |
May 12, 2017 | 36.81 | 36.96 | 36.76 | 36.85 | 5,407,974 | +0.07(+0.20%) |
May 11, 2017 | 36.39 | 36.79 | 36.32 | 36.78 | 7,452,326 | +0.35(+0.97%) |
May 10, 2017 | 36.52 | 36.54 | 36.23 | 36.42 | 7,228,591 | -0.08(-0.22%) |
May 09, 2017 | 36.52 | 36.58 | 36.38 | 36.50 | 7,182,591 | -0.04(-0.10%) |
May 08, 2017 | 36.59 | 36.61 | 36.37 | 36.54 | 5,226,526 | -0.03(-0.08%) |
May 05, 2017 | 36.43 | 36.62 | 36.37 | 36.57 | 6,288,725 | +0.20(+0.56%) |
May 04, 2017 | 36.08 | 36.41 | 35.98 | 36.37 | 6,346,408 | +0.23(+0.65%) |
May 03, 2017 | 36.21 | 36.40 | 36.12 | 36.13 | 5,753,262 | -0.03(-0.08%) |
May 02, 2017 | 36.30 | 36.42 | 36.12 | 36.16 | 5,519,169 | -0.06(-0.16%) |
May 01, 2017 | 36.38 | 36.42 | 36.19 | 36.22 | 4,132,342 | -0.15(-0.42%) |
Apr 28, 2017 | 36.52 | 36.54 | 36.29 | 36.37 | 10,521,318 | -0.20(-0.54%) |
Apr 27, 2017 | 36.54 | 36.75 | 36.52 | 36.57 | 4,031,219 | +0.07(+0.20%) |
Apr 26, 2017 | 36.56 | 36.76 | 36.48 | 36.50 | 3,808,359 | -0.14(-0.38%) |
Apr 25, 2017 | 36.51 | 36.65 | 36.39 | 36.64 | 4,349,090 | +0.01(+0.02%) |
Apr 24, 2017 | 36.54 | 36.67 | 36.29 | 36.63 | 5,609,429 | +0.12(+0.34%) |
Apr 21, 2017 | 36.31 | 36.63 | 36.31 | 36.50 | 6,069,665 | +0.15(+0.42%) |
Apr 20, 2017 | 36.34 | 36.36 | 36.00 | 36.35 | 7,145,559 | +0.01(+0.04%) |
Apr 19, 2017 | 36.45 | 36.50 | 36.23 | 36.34 | 5,123,889 | -0.16(-0.44%) |
Apr 18, 2017 | 36.42 | 36.56 | 36.34 | 36.50 | 5,141,991 | +0.14(+0.38%) |
Apr 17, 2017 | 36.17 | 36.39 | 36.14 | 36.36 | 4,383,328 | +0.26(+0.73%) |
Apr 13, 2017 | 36.29 | 36.29 | 36.02 | 36.10 | 8,189,751 | -0.18(-0.48%) |
Apr 12, 2017 | 35.87 | 36.35 | 35.80 | 36.27 | 10,521,518 | +0.26(+0.73%) |
Apr 11, 2017 | 36.26 | 36.30 | 35.92 | 36.01 | 13,055,608 | -0.27(-0.74%) |
Apr 10, 2017 | 36.29 | 36.42 | 36.07 | 36.28 | 6,874,888 | -0.01(-0.04%) |
Apr 07, 2017 | 36.67 | 36.72 | 36.27 | 36.29 | 10,006,502 | -0.32(-0.88%) |
Apr 06, 2017 | 36.70 | 36.76 | 36.45 | 36.61 | 8,628,075 | -0.22(-0.59%) |
Apr 05, 2017 | 36.46 | 36.87 | 36.40 | 36.83 | 4,910,640 | +0.30(+0.82%) |
Apr 04, 2017 | 36.49 | 36.66 | 36.34 | 36.53 | 5,277,809 | +0.04(+0.12%) |
Apr 03, 2017 | 36.29 | 36.50 | 36.08 | 36.49 | 7,088,866 | +0.13(+0.36%) |
Mar 31, 2017 | 36.25 | 36.52 | 36.23 | 36.36 | 8,908,779 | +0.08(+0.22%) |
Mar 30, 2017 | 36.34 | 36.41 | 36.02 | 36.28 | 7,633,732 | -0.20(-0.56%) |
Mar 29, 2017 | 36.39 | 36.62 | 36.18 | 36.48 | 10,456,130 | -0.10(-0.28%) |
Mar 28, 2017 | 36.65 | 36.75 | 36.50 | 36.59 | 7,850,071 | -0.15(-0.42%) |
Mar 27, 2017 | 36.92 | 37.10 | 36.61 | 36.74 | 5,039,150 | -0.09(-0.24%) |
Mar 24, 2017 | 36.79 | 36.97 | 36.64 | 36.83 | 7,186,369 | +0.04(+0.10%) |
Mar 23, 2017 | 36.98 | 37.29 | 36.65 | 36.79 | 11,680,092 | -0.26(-0.71%) |
Mar 22, 2017 | 37.30 | 37.59 | 37.04 | 37.05 | 8,455,047 | -0.20(-0.55%) |
Mar 21, 2017 | 36.75 | 37.37 | 36.67 | 37.26 | 8,139,791 | +0.46(+1.25%) |
Mar 20, 2017 | 37.03 | 37.16 | 36.71 | 36.80 | 5,256,456 | -0.21(-0.57%) |
Mar 17, 2017 | 36.83 | 37.21 | 36.67 | 37.01 | 13,307,918 | +0.35(+0.96%) |
Mar 16, 2017 | 36.85 | 36.88 | 36.54 | 36.66 | 5,183,363 | -0.32(-0.87%) |
Mar 15, 2017 | 36.48 | 37.14 | 36.37 | 36.98 | 6,022,248 | +0.55(+1.50%) |
Mar 14, 2017 | 36.29 | 36.54 | 36.23 | 36.43 | 4,510,219 | +0.11(+0.30%) |
Mar 13, 2017 | 36.22 | 36.37 | 36.18 | 36.32 | 6,027,245 | +0.07(+0.20%) |
Mar 10, 2017 | 36.35 | 36.35 | 36.01 | 36.25 | 7,021,031 | +0.09(+0.26%) |
Mar 09, 2017 | 36.45 | 36.51 | 36.12 | 36.15 | 5,814,616 | -0.20(-0.54%) |
Mar 08, 2017 | 36.55 | 36.55 | 36.26 | 36.35 | 5,921,296 | -0.46(-1.25%) |
Mar 07, 2017 | 36.59 | 36.88 | 36.56 | 36.81 | 6,171,149 | +0.12(+0.32%) |
Mar 06, 2017 | 36.96 | 36.97 | 36.64 | 36.69 | 5,812,288 | -0.10(-0.26%) |
Mar 03, 2017 | 36.77 | 36.97 | 36.48 | 36.79 | 7,876,096 | +0.04(+0.10%) |
Mar 02, 2017 | 36.36 | 36.94 | 36.26 | 36.75 | 7,316,540 | +0.19(+0.52%) |
Mar 01, 2017 | 36.72 | 36.94 | 36.50 | 36.56 | 9,794,210 | -0.56(-1.50%) |
Feb 28, 2017 | 36.62 | 37.17 | 36.61 | 37.12 | 9,129,582 | +0.40(+1.09%) |
Feb 27, 2017 | 36.85 | 36.85 | 36.67 | 36.72 | 6,366,931 | -0.17(-0.46%) |
Feb 24, 2017 | 36.37 | 36.94 | 36.36 | 36.88 | 11,433,843 | +0.61(+1.67%) |
Feb 23, 2017 | 35.79 | 36.42 | 35.75 | 36.28 | 12,241,245 | +0.50(+1.39%) |
Feb 22, 2017 | 35.25 | 35.85 | 35.07 | 35.78 | 10,298,614 | +0.52(+1.47%) |
Feb 21, 2017 | 34.87 | 35.31 | 34.74 | 35.26 | 11,874,906 | +0.35(+1.00%) |
Feb 17, 2017 | 34.91 | 34.91 | 34.91 | 0 | -0.32(-0.91%) | |
Feb 16, 2017 | 34.95 | 35.26 | 34.88 | 35.23 | 7,711,541 | +0.33(+0.94%) |
Feb 15, 2017 | 34.91 | 34.94 | 34.62 | 34.91 | 8,335,293 | -0.17(-0.49%) |
Feb 14, 2017 | 35.38 | 35.39 | 34.83 | 35.08 | 7,368,103 | -0.45(-1.28%) |
Feb 13, 2017 | 35.42 | 35.58 | 35.27 | 35.53 | 4,638,201 | +0.12(+0.35%) |
Feb 10, 2017 | 35.24 | 35.49 | 35.19 | 35.41 | 4,851,662 | +0.14(+0.39%) |
Feb 09, 2017 | 35.53 | 35.67 | 35.17 | 35.27 | 6,687,561 | -0.26(-0.73%) |
Feb 08, 2017 | 35.27 | 35.62 | 35.24 | 35.53 | 5,446,508 | +0.32(+0.92%) |
Feb 07, 2017 | 35.27 | 35.31 | 35.09 | 35.21 | 5,139,629 | +0.01(+0.02%) |
Feb 06, 2017 | 35.35 | 35.44 | 35.17 | 35.20 | 4,357,385 | -0.05(-0.14%) |
Feb 03, 2017 | 35.39 | 35.48 | 35.18 | 35.25 | 4,694,823 | -0.11(-0.31%) |
Feb 02, 2017 | 35.07 | 35.39 | 34.98 | 35.36 | 6,067,699 | +0.31(+0.89%) |
Feb 01, 2017 | 35.46 | 35.46 | 34.73 | 35.05 | 10,453,740 | -0.64(-1.78%) |
Jan 31, 2017 | 35.19 | 35.81 | 35.14 | 35.69 | 8,121,290 | +0.56(+1.58%) |
Jan 30, 2017 | 35.10 | 35.14 | 34.83 | 35.13 | 5,597,413 | +0.13(+0.37%) |
Jan 27, 2017 | 35.19 | 35.27 | 34.91 | 35.00 | 5,894,242 | -0.11(-0.31%) |
Jan 26, 2017 | 34.98 | 35.18 | 34.90 | 35.11 | 4,828,295 | +0.10(+0.29%) |
Jan 25, 2017 | 34.99 | 35.03 | 34.82 | 35.01 | 6,057,910 | -0.06(-0.16%) |
Jan 24, 2017 | 35.25 | 35.48 | 35.01 | 35.06 | 7,628,581 | -0.19(-0.53%) |
Jan 23, 2017 | 35.53 | 35.59 | 35.24 | 35.25 | 4,391,675 | -0.17(-0.47%) |
Jan 20, 2017 | 35.44 | 35.55 | 35.24 | 35.42 | 4,984,597 | +0.01(+0.02%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.30 | 35.41 | 5,178,446 | -0.41(-1.15%) |
Jan 18, 2017 | 35.77 | 35.98 | 35.74 | 35.82 | 4,771,222 | -0.05(-0.14%) |
Jan 17, 2017 | 35.34 | 35.90 | 35.30 | 35.87 | 6,762,725 | +0.64(+1.82%) |
Jan 13, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.14(-0.41%) | |
Jan 12, 2017 | 35.23 | 35.45 | 35.04 | 35.37 | 4,848,853 | +0.19(+0.53%) |
Jan 11, 2017 | 34.85 | 35.24 | 34.83 | 35.19 | 3,651,928 | +0.26(+0.74%) |
Jan 10, 2017 | 35.09 | 35.09 | 34.79 | 34.93 | 4,944,235 | -0.11(-0.31%) |
Jan 09, 2017 | 35.30 | 35.49 | 35.00 | 35.04 | 5,916,612 | -0.35(-0.98%) |
Jan 06, 2017 | 35.35 | 35.52 | 35.20 | 35.38 | 6,649,163 | -0.09(-0.26%) |
Jan 05, 2017 | 35.41 | 35.52 | 35.09 | 35.48 | 6,710,345 | +0.11(+0.31%) |
Jan 04, 2017 | 35.39 | 35.59 | 35.26 | 35.37 | 5,352,384 | -0.04(-0.10%) |
Jan 03, 2017 | 35.48 | 35.55 | 35.14 | 35.40 | 5,505,303 | -0.11(-0.30%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.51 | 35.69 | 35.31 | 35.64 | 3,832,468 | +0.34(+0.96%) |
Dec 28, 2016 | 35.63 | 35.69 | 35.23 | 35.30 | 3,491,410 | -0.29(-0.81%) |
Dec 27, 2016 | 35.61 | 35.70 | 35.44 | 35.59 | 2,760,561 | -0.02(-0.06%) |
Dec 23, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 35.48 | 35.65 | 35.35 | 35.63 | 4,090,945 | +0.09(+0.24%) |
Dec 21, 2016 | 35.56 | 35.77 | 35.52 | 35.55 | 3,930,196 | +0.03(+0.08%) |
Dec 20, 2016 | 35.44 | 35.65 | 35.30 | 35.52 | 4,085,386 | +0.08(+0.22%) |
Dec 19, 2016 | 35.41 | 35.58 | 35.14 | 35.44 | 4,142,598 | +0.12(+0.35%) |
Dec 16, 2016 | 35.01 | 35.37 | 34.95 | 35.32 | 9,479,465 | +0.33(+0.95%) |
Dec 15, 2016 | 34.67 | 35.06 | 34.50 | 34.98 | 8,654,514 | -0.01(-0.04%) |
Dec 14, 2016 | 35.63 | 35.84 | 34.94 | 35.00 | 9,563,016 | -0.51(-1.44%) |
Dec 13, 2016 | 35.24 | 35.53 | 35.11 | 35.51 | 7,694,294 | +0.34(+0.96%) |
Dec 12, 2016 | 34.53 | 35.19 | 34.52 | 35.17 | 6,950,016 | +0.56(+1.63%) |
Dec 09, 2016 | 34.23 | 34.62 | 34.16 | 34.61 | 6,960,861 | +0.38(+1.12%) |
Dec 08, 2016 | 33.85 | 34.26 | 33.63 | 34.23 | 7,646,246 | +0.19(+0.55%) |
Dec 07, 2016 | 33.93 | 34.23 | 33.93 | 34.04 | 7,933,166 | +0.16(+0.47%) |
Dec 06, 2016 | 34.04 | 34.04 | 33.76 | 33.88 | 6,334,629 | +0.04(+0.13%) |
Dec 05, 2016 | 33.64 | 33.84 | 33.38 | 33.84 | 6,939,675 | +0.08(+0.24%) |
Dec 02, 2016 | 33.87 | 34.06 | 33.58 | 33.76 | 6,075,619 | +0.12(+0.36%) |
Dec 01, 2016 | 33.74 | 33.74 | 33.35 | 33.63 | 7,714,369 | -0.17(-0.49%) |
Nov 30, 2016 | 34.54 | 34.54 | 33.78 | 33.80 | 13,385,468 | -1.08(-3.08%) |
Nov 29, 2016 | 34.78 | 35.16 | 34.72 | 34.88 | 10,313,356 | +0.00(+0.00%) |
Nov 28, 2016 | 34.53 | 34.93 | 34.51 | 34.88 | 7,675,856 | +0.38(+1.11%) |
Nov 25, 2016 | 34.23 | 34.62 | 34.23 | 34.49 | 3,443,859 | +0.40(+1.16%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.27(-0.78%) | |
Nov 22, 2016 | 34.28 | 34.46 | 34.07 | 34.36 | 6,893,658 | +0.04(+0.13%) |
Nov 21, 2016 | 34.11 | 34.38 | 33.97 | 34.32 | 7,383,185 | +0.30(+0.87%) |
Nov 18, 2016 | 34.34 | 34.40 | 33.85 | 34.02 | 7,773,039 | -0.27(-0.78%) |
Nov 17, 2016 | 34.50 | 34.54 | 34.26 | 34.29 | 7,234,097 | -0.27(-0.77%) |
Nov 16, 2016 | 34.61 | 34.69 | 34.20 | 34.56 | 9,811,338 | +0.06(+0.19%) |
Nov 15, 2016 | 34.36 | 34.63 | 34.16 | 34.49 | 8,167,884 | +0.51(+1.49%) |
Nov 14, 2016 | 33.90 | 34.05 | 33.41 | 33.99 | 11,129,646 | -0.11(-0.31%) |
Nov 11, 2016 | 34.22 | 34.42 | 33.95 | 34.09 | 9,748,381 | -0.09(-0.27%) |
Nov 10, 2016 | 34.98 | 34.98 | 33.60 | 34.19 | 16,422,271 | -0.93(-2.66%) |
Nov 09, 2016 | 35.47 | 35.59 | 34.91 | 35.12 | 19,332,280 | -1.10(-3.03%) |
Nov 08, 2016 | 36.21 | 36.42 | 36.06 | 36.22 | 7,957,029 | +0.10(+0.28%) |
Nov 07, 2016 | 35.86 | 36.13 | 35.28 | 36.12 | 9,207,528 | +0.36(+1.02%) |
Nov 04, 2016 | 36.08 | 36.23 | 35.68 | 35.76 | 6,736,665 | -0.20(-0.56%) |
Nov 03, 2016 | 35.84 | 36.13 | 35.69 | 35.96 | 6,206,495 | +0.14(+0.40%) |
Nov 02, 2016 | 35.91 | 35.96 | 35.33 | 35.81 | 8,704,104 | -0.21(-0.57%) |