Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.44 | 37.68 | 37.13 | 37.21 | 1,292,764 | -0.16(-0.42%) |
Oct 30, 2017 | 37.37 | 37.76 | 37.12 | 37.37 | 1,449,189 | -0.32(-0.86%) |
Oct 27, 2017 | 37.13 | 37.70 | 36.91 | 37.69 | 882,490 | +0.44(+1.17%) |
Oct 26, 2017 | 37.21 | 37.46 | 37.02 | 37.25 | 1,082,550 | +0.06(+0.17%) |
Oct 25, 2017 | 38.16 | 38.16 | 36.98 | 37.19 | 1,669,248 | -0.69(-1.83%) |
Oct 24, 2017 | 37.15 | 38.04 | 37.11 | 37.88 | 2,064,858 | +1.04(+2.82%) |
Oct 23, 2017 | 37.24 | 37.31 | 36.78 | 36.85 | 1,344,898 | -0.35(-0.95%) |
Oct 20, 2017 | 37.45 | 37.45 | 37.12 | 37.20 | 1,075,355 | +0.28(+0.75%) |
Oct 19, 2017 | 36.58 | 36.99 | 36.41 | 36.92 | 1,448,367 | -0.10(-0.28%) |
Oct 18, 2017 | 36.95 | 37.21 | 36.75 | 37.02 | 1,851,879 | +0.43(+1.16%) |
Oct 17, 2017 | 37.06 | 37.06 | 36.47 | 36.60 | 1,889,205 | -0.18(-0.48%) |
Oct 16, 2017 | 37.04 | 37.34 | 36.77 | 36.77 | 1,368,268 | -0.14(-0.38%) |
Oct 13, 2017 | 36.92 | 37.45 | 36.82 | 36.91 | 1,293,450 | -0.07(-0.20%) |
Oct 12, 2017 | 37.71 | 37.87 | 36.96 | 36.99 | 1,271,339 | -0.58(-1.55%) |
Oct 11, 2017 | 37.37 | 37.61 | 37.11 | 37.57 | 1,063,394 | +0.11(+0.30%) |
Oct 10, 2017 | 37.54 | 37.66 | 37.08 | 37.46 | 661,067 | -0.02(-0.05%) |
Oct 09, 2017 | 37.76 | 37.80 | 37.37 | 37.48 | 581,801 | -0.23(-0.61%) |
Oct 06, 2017 | 38.02 | 38.25 | 37.35 | 37.71 | 1,399,172 | -0.09(-0.24%) |
Oct 05, 2017 | 37.01 | 37.83 | 36.32 | 37.80 | 6,194,090 | +0.82(+2.23%) |
Oct 04, 2017 | 37.01 | 37.13 | 36.65 | 36.98 | 1,278,097 | +0.19(+0.50%) |
Oct 03, 2017 | 37.22 | 37.33 | 36.70 | 36.79 | 1,144,627 | -0.25(-0.68%) |
Oct 02, 2017 | 37.09 | 37.25 | 36.73 | 37.04 | 1,580,480 | +0.08(+0.23%) |
Sep 29, 2017 | 36.80 | 37.40 | 36.71 | 36.96 | 1,117,435 | +0.11(+0.30%) |
Sep 28, 2017 | 37.63 | 37.63 | 36.39 | 36.85 | 1,072,505 | -0.79(-2.09%) |
Sep 27, 2017 | 37.34 | 38.19 | 37.09 | 37.63 | 1,795,950 | +0.92(+2.50%) |
Sep 26, 2017 | 36.48 | 36.94 | 36.23 | 36.72 | 836,462 | +0.29(+0.79%) |
Sep 25, 2017 | 36.48 | 36.76 | 35.44 | 36.43 | 997,291 | -0.14(-0.38%) |
Sep 22, 2017 | 35.85 | 36.61 | 35.85 | 36.57 | 1,632,714 | +0.42(+1.15%) |
Sep 21, 2017 | 36.15 | 36.47 | 36.08 | 36.15 | 1,089,171 | +0.02(+0.05%) |
Sep 20, 2017 | 35.80 | 36.33 | 35.46 | 36.13 | 1,298,309 | +0.40(+1.11%) |
Sep 19, 2017 | 35.70 | 36.23 | 35.63 | 35.73 | 1,545,071 | +0.06(+0.16%) |
Sep 18, 2017 | 35.22 | 35.74 | 35.14 | 35.68 | 1,408,991 | +0.55(+1.56%) |
Sep 15, 2017 | 34.84 | 35.23 | 34.63 | 35.13 | 1,891,628 | +0.34(+0.99%) |
Sep 14, 2017 | 34.72 | 35.13 | 34.72 | 34.79 | 1,234,444 | +0.02(+0.05%) |
Sep 13, 2017 | 34.59 | 34.90 | 34.45 | 34.77 | 764,346 | +0.09(+0.27%) |
Sep 12, 2017 | 34.37 | 34.77 | 34.22 | 34.68 | 855,942 | +0.56(+1.63%) |
Sep 11, 2017 | 34.36 | 34.62 | 34.10 | 34.12 | 1,266,433 | +0.29(+0.85%) |
Sep 08, 2017 | 33.47 | 33.94 | 33.43 | 33.84 | 1,223,388 | +0.32(+0.94%) |
Sep 07, 2017 | 34.60 | 34.79 | 33.21 | 33.52 | 1,798,419 | -1.11(-3.21%) |
Sep 06, 2017 | 35.02 | 35.42 | 34.60 | 34.63 | 1,236,050 | -0.18(-0.51%) |
Sep 05, 2017 | 35.76 | 35.79 | 34.47 | 34.81 | 2,143,133 | -1.30(-3.59%) |
Sep 01, 2017 | 35.57 | 36.21 | 35.47 | 36.10 | 1,734,486 | +0.69(+1.94%) |
Aug 31, 2017 | 35.64 | 35.71 | 35.30 | 35.42 | 3,701,040 | -0.14(-0.39%) |
Aug 30, 2017 | 34.96 | 35.63 | 34.95 | 35.56 | 1,310,313 | +0.64(+1.83%) |
Aug 29, 2017 | 34.56 | 35.08 | 34.28 | 34.92 | 1,559,789 | -0.28(-0.79%) |
Aug 28, 2017 | 35.20 | 35.30 | 34.99 | 35.20 | 1,204,492 | +0.00(+0.00%) |
Aug 25, 2017 | 34.79 | 35.29 | 34.73 | 35.20 | 1,168,333 | +0.46(+1.33%) |
Aug 24, 2017 | 34.80 | 34.89 | 34.64 | 34.73 | 1,255,487 | +0.21(+0.62%) |
Aug 23, 2017 | 34.14 | 34.73 | 33.99 | 34.52 | 955,161 | +0.08(+0.24%) |
Aug 22, 2017 | 34.26 | 34.50 | 34.09 | 34.44 | 1,521,589 | +0.34(+1.01%) |
Aug 21, 2017 | 34.49 | 34.53 | 33.99 | 34.09 | 1,084,139 | -0.48(-1.39%) |
Aug 18, 2017 | 34.53 | 34.87 | 34.46 | 34.58 | 1,494,825 | -0.25(-0.72%) |
Aug 17, 2017 | 35.48 | 35.54 | 34.66 | 34.83 | 1,482,948 | -0.77(-2.16%) |
Aug 16, 2017 | 36.17 | 36.36 | 35.29 | 35.60 | 1,171,560 | -0.44(-1.21%) |
Aug 15, 2017 | 36.39 | 36.76 | 35.80 | 36.03 | 1,301,848 | +0.02(+0.05%) |
Aug 14, 2017 | 36.23 | 36.59 | 35.91 | 36.01 | 902,146 | +0.30(+0.83%) |
Aug 11, 2017 | 35.67 | 36.02 | 35.41 | 35.72 | 1,124,516 | -0.10(-0.28%) |
Aug 10, 2017 | 36.49 | 36.63 | 35.80 | 35.82 | 1,066,104 | -0.92(-2.50%) |
Aug 09, 2017 | 37.29 | 37.36 | 36.47 | 36.73 | 1,418,019 | -0.99(-2.63%) |
Aug 08, 2017 | 37.73 | 38.57 | 37.62 | 37.73 | 1,744,843 | +0.00(+0.00%) |
Aug 07, 2017 | 38.14 | 38.27 | 37.73 | 37.73 | 1,080,132 | -0.16(-0.42%) |
Aug 04, 2017 | 38.18 | 37.35 | 37.88 | 1,144,132 | +0.64(+1.72%) | |
Aug 03, 2017 | 37.54 | 37.65 | 37.14 | 37.24 | 2,787,718 | -0.35(-0.94%) |
Aug 02, 2017 | 37.05 | 38.20 | 36.70 | 37.60 | 3,476,238 | +0.82(+2.24%) |
Aug 01, 2017 | 36.77 | 37.03 | 36.27 | 36.77 | 1,959,838 | +0.43(+1.17%) |
Jul 31, 2017 | 36.34 | 36.47 | 36.09 | 36.35 | 1,403,078 | +0.22(+0.62%) |
Jul 28, 2017 | 35.91 | 36.38 | 35.55 | 36.12 | 1,326,921 | +0.38(+1.06%) |
Jul 27, 2017 | 35.53 | 36.16 | 35.36 | 35.74 | 2,549,510 | +0.31(+0.86%) |
Jul 26, 2017 | 35.73 | 35.74 | 35.36 | 35.44 | 1,119,492 | -0.17(-0.47%) |
Jul 25, 2017 | 35.82 | 36.25 | 35.56 | 35.60 | 1,357,884 | +0.48(+1.37%) |
Jul 24, 2017 | 34.94 | 35.20 | 34.66 | 35.12 | 972,256 | +0.31(+0.90%) |
Jul 21, 2017 | 34.72 | 34.95 | 34.37 | 34.81 | 611,970 | +0.04(+0.11%) |
Jul 20, 2017 | 34.73 | 35.02 | 34.59 | 34.77 | 921,967 | +0.07(+0.21%) |
Jul 19, 2017 | 34.33 | 34.98 | 34.11 | 34.70 | 1,747,820 | +0.55(+1.60%) |
Jul 18, 2017 | 34.51 | 34.60 | 33.97 | 34.15 | 1,079,504 | -0.53(-1.52%) |
Jul 17, 2017 | 34.68 | 34.78 | 34.42 | 34.68 | 957,178 | +0.01(+0.03%) |
Jul 14, 2017 | 34.34 | 34.85 | 34.29 | 34.67 | 979,136 | -0.13(-0.37%) |
Jul 13, 2017 | 34.45 | 35.13 | 34.45 | 34.80 | 1,950,168 | +0.38(+1.10%) |
Jul 12, 2017 | 34.21 | 34.54 | 34.06 | 34.42 | 1,189,830 | +0.10(+0.30%) |
Jul 11, 2017 | 34.46 | 34.83 | 34.26 | 34.32 | 1,232,351 | -0.17(-0.48%) |
Jul 10, 2017 | 34.69 | 34.83 | 34.45 | 34.48 | 1,257,822 | -0.23(-0.67%) |
Jul 07, 2017 | 34.92 | 35.03 | 34.48 | 34.72 | 1,317,946 | -0.02(-0.05%) |
Jul 06, 2017 | 34.85 | 35.28 | 34.61 | 34.73 | 1,741,356 | -0.06(-0.19%) |
Jul 05, 2017 | 34.88 | 35.16 | 34.53 | 34.80 | 1,478,315 | -0.11(-0.32%) |
Jul 03, 2017 | 34.46 | 34.99 | 34.35 | 34.91 | 926,387 | +0.74(+2.17%) |
Jun 30, 2017 | 34.80 | 35.04 | 33.89 | 34.17 | 2,260,721 | -0.42(-1.21%) |
Jun 29, 2017 | 34.96 | 35.13 | 34.16 | 34.59 | 1,420,345 | +0.35(+1.03%) |
Jun 28, 2017 | 33.71 | 34.38 | 33.71 | 34.23 | 2,576,324 | +0.75(+2.24%) |
Jun 27, 2017 | 33.34 | 33.98 | 33.32 | 33.48 | 1,237,579 | +0.31(+0.95%) |
Jun 26, 2017 | 32.80 | 33.38 | 32.67 | 33.17 | 1,729,022 | +0.53(+1.62%) |
Jun 23, 2017 | 32.64 | 32.95 | 32.31 | 32.64 | 2,953,515 | +0.03(+0.09%) |
Jun 22, 2017 | 32.82 | 32.96 | 32.19 | 32.61 | 1,147,894 | -0.25(-0.76%) |
Jun 21, 2017 | 34.25 | 34.25 | 32.82 | 32.86 | 1,377,484 | -1.39(-4.06%) |
Jun 20, 2017 | 34.55 | 34.57 | 34.25 | 34.25 | 995,019 | -0.46(-1.33%) |
Jun 19, 2017 | 34.58 | 35.00 | 34.53 | 34.72 | 1,253,448 | +0.49(+1.43%) |
Jun 16, 2017 | 34.66 | 34.66 | 33.99 | 34.22 | 2,052,113 | -0.41(-1.18%) |
Jun 15, 2017 | 34.26 | 34.82 | 34.17 | 34.63 | 1,545,785 | +0.03(+0.08%) |
Jun 14, 2017 | 34.51 | 34.81 | 33.66 | 34.60 | 2,339,143 | -0.33(-0.95%) |
Jun 13, 2017 | 34.73 | 35.13 | 34.59 | 34.94 | 1,572,998 | +0.36(+1.04%) |
Jun 12, 2017 | 34.34 | 35.05 | 34.23 | 34.58 | 2,738,246 | +0.33(+0.97%) |
Jun 09, 2017 | 33.78 | 34.34 | 33.58 | 34.24 | 1,622,312 | +0.80(+2.38%) |
Jun 08, 2017 | 32.71 | 33.85 | 32.71 | 33.45 | 2,285,144 | +0.72(+2.21%) |
Jun 07, 2017 | 32.29 | 32.90 | 32.21 | 32.72 | 1,552,102 | +0.82(+2.55%) |
Jun 06, 2017 | 32.02 | 32.08 | 31.55 | 31.91 | 1,659,321 | -0.48(-1.49%) |
Jun 05, 2017 | 32.80 | 32.87 | 32.38 | 32.39 | 1,312,301 | -0.34(-1.05%) |
Jun 02, 2017 | 32.45 | 33.20 | 32.22 | 32.73 | 2,591,607 | -0.13(-0.39%) |
Jun 01, 2017 | 31.93 | 33.03 | 31.56 | 32.86 | 2,064,642 | +1.20(+3.80%) |
May 31, 2017 | 31.96 | 31.96 | 31.06 | 31.66 | 2,261,224 | -0.13(-0.41%) |
May 30, 2017 | 32.31 | 32.47 | 31.68 | 31.79 | 2,871,700 | -0.36(-1.12%) |
May 26, 2017 | 32.19 | 32.42 | 31.93 | 32.15 | 1,489,237 | +0.01(+0.03%) |
May 25, 2017 | 32.36 | 32.36 | 31.80 | 32.14 | 1,757,658 | +0.06(+0.20%) |
May 24, 2017 | 32.48 | 32.63 | 31.99 | 32.08 | 1,297,917 | -0.35(-1.08%) |
May 23, 2017 | 32.42 | 32.70 | 32.01 | 32.43 | 1,113,158 | +0.08(+0.26%) |
May 22, 2017 | 32.96 | 33.01 | 32.18 | 32.34 | 1,283,216 | -0.38(-1.16%) |
May 19, 2017 | 32.57 | 32.99 | 32.30 | 32.72 | 1,364,669 | +0.47(+1.46%) |
May 18, 2017 | 32.18 | 32.66 | 32.08 | 32.25 | 1,136,228 | -0.08(-0.26%) |
May 17, 2017 | 32.87 | 33.03 | 32.05 | 32.33 | 1,779,526 | -1.36(-4.04%) |
May 16, 2017 | 34.05 | 34.17 | 33.68 | 33.70 | 795,981 | -0.29(-0.84%) |
May 15, 2017 | 33.46 | 34.39 | 33.38 | 33.98 | 1,838,990 | +0.64(+1.92%) |
May 12, 2017 | 33.60 | 33.65 | 32.99 | 33.34 | 1,284,808 | -0.49(-1.45%) |
May 11, 2017 | 34.21 | 34.35 | 33.69 | 33.84 | 991,162 | -0.53(-1.54%) |
May 10, 2017 | 33.69 | 34.38 | 33.69 | 34.36 | 1,518,715 | +0.44(+1.31%) |
May 09, 2017 | 33.92 | 34.11 | 33.64 | 33.92 | 1,458,619 | +0.04(+0.11%) |
May 08, 2017 | 34.19 | 34.34 | 33.82 | 33.88 | 1,422,142 | -0.16(-0.46%) |
May 05, 2017 | 33.94 | 34.05 | 33.41 | 34.04 | 1,421,239 | +0.26(+0.77%) |
May 04, 2017 | 34.72 | 35.35 | 33.69 | 33.78 | 2,558,786 | -0.68(-1.96%) |
May 03, 2017 | 35.28 | 36.46 | 34.28 | 34.46 | 3,896,796 | -0.76(-2.16%) |
May 02, 2017 | 34.96 | 35.36 | 34.66 | 35.21 | 3,496,320 | +0.27(+0.77%) |
May 01, 2017 | 34.83 | 35.10 | 34.52 | 34.95 | 1,715,840 | +0.33(+0.96%) |
Apr 28, 2017 | 34.95 | 34.95 | 34.42 | 34.61 | 1,023,758 | -0.21(-0.61%) |
Apr 27, 2017 | 35.15 | 35.15 | 34.48 | 34.83 | 1,047,411 | -0.20(-0.58%) |
Apr 26, 2017 | 35.23 | 35.49 | 34.97 | 35.03 | 880,650 | -0.18(-0.50%) |
Apr 25, 2017 | 35.44 | 35.68 | 35.06 | 35.21 | 1,091,980 | +0.21(+0.61%) |
Apr 24, 2017 | 34.96 | 35.37 | 34.69 | 34.99 | 1,098,872 | +1.03(+3.03%) |
Apr 21, 2017 | 34.14 | 34.52 | 33.89 | 33.96 | 1,427,985 | -0.35(-1.03%) |
Apr 20, 2017 | 33.74 | 34.56 | 33.42 | 34.32 | 2,282,015 | +0.83(+2.49%) |
Apr 19, 2017 | 33.62 | 33.94 | 33.34 | 33.48 | 1,381,273 | +0.24(+0.72%) |
Apr 18, 2017 | 33.32 | 33.57 | 33.00 | 33.24 | 1,388,895 | -0.48(-1.43%) |
Apr 17, 2017 | 33.23 | 33.78 | 33.15 | 33.72 | 1,369,851 | +0.53(+1.59%) |
Apr 13, 2017 | 33.38 | 33.83 | 33.15 | 33.20 | 1,353,265 | -0.41(-1.21%) |
Apr 12, 2017 | 34.28 | 34.28 | 33.58 | 33.60 | 1,864,357 | -0.65(-1.89%) |
Apr 11, 2017 | 34.09 | 34.43 | 33.98 | 34.25 | 2,549,021 | -0.19(-0.54%) |
Apr 10, 2017 | 34.41 | 34.68 | 34.20 | 34.44 | 1,291,986 | -0.02(-0.05%) |
Apr 07, 2017 | 34.18 | 34.64 | 33.94 | 34.46 | 1,658,336 | -0.06(-0.19%) |
Apr 06, 2017 | 34.09 | 34.71 | 33.66 | 34.52 | 1,317,621 | +0.27(+0.78%) |
Apr 05, 2017 | 35.08 | 35.28 | 34.17 | 34.25 | 1,963,787 | -0.50(-1.44%) |
Apr 04, 2017 | 34.71 | 34.96 | 34.45 | 34.75 | 1,811,648 | +0.05(+0.13%) |
Apr 03, 2017 | 35.17 | 35.21 | 34.41 | 34.71 | 2,077,156 | -0.44(-1.26%) |
Mar 31, 2017 | 35.12 | 35.42 | 35.05 | 35.15 | 2,044,043 | -0.10(-0.29%) |
Mar 30, 2017 | 34.59 | 35.45 | 34.46 | 35.25 | 1,464,492 | +0.80(+2.31%) |
Mar 29, 2017 | 34.73 | 34.87 | 34.39 | 34.46 | 1,418,767 | -0.40(-1.14%) |
Mar 28, 2017 | 34.09 | 35.05 | 34.09 | 34.85 | 1,848,583 | +0.61(+1.78%) |
Mar 27, 2017 | 33.88 | 34.39 | 33.35 | 34.24 | 1,880,109 | -0.44(-1.26%) |
Mar 24, 2017 | 34.86 | 35.06 | 34.40 | 34.68 | 1,715,693 | +0.00(+0.00%) |
Mar 23, 2017 | 34.54 | 35.21 | 34.39 | 34.68 | 2,289,398 | +0.07(+0.21%) |
Mar 22, 2017 | 34.74 | 35.21 | 34.16 | 34.60 | 2,816,895 | -0.45(-1.29%) |
Mar 21, 2017 | 36.59 | 36.59 | 35.00 | 35.06 | 1,902,634 | -1.29(-3.54%) |
Mar 20, 2017 | 36.80 | 36.88 | 36.34 | 36.34 | 1,448,284 | -0.64(-1.73%) |
Mar 17, 2017 | 38.05 | 38.21 | 36.90 | 36.98 | 2,975,582 | -1.03(-2.70%) |
Mar 16, 2017 | 37.85 | 38.09 | 37.55 | 38.01 | 2,074,233 | +0.64(+1.71%) |
Mar 15, 2017 | 37.50 | 37.77 | 37.06 | 37.37 | 2,575,586 | -0.14(-0.37%) |
Mar 14, 2017 | 37.54 | 37.55 | 36.98 | 37.51 | 1,266,262 | -0.27(-0.71%) |
Mar 13, 2017 | 37.68 | 37.90 | 37.34 | 37.78 | 1,684,555 | +0.23(+0.62%) |
Mar 10, 2017 | 37.86 | 38.09 | 37.32 | 37.55 | 1,468,568 | -0.22(-0.59%) |
Mar 09, 2017 | 38.19 | 38.30 | 37.59 | 37.77 | 1,461,923 | -0.17(-0.44%) |
Mar 08, 2017 | 38.87 | 38.90 | 37.93 | 37.94 | 2,641,221 | -0.11(-0.29%) |
Mar 07, 2017 | 38.19 | 38.22 | 37.74 | 38.05 | 2,335,012 | -0.24(-0.63%) |
Mar 06, 2017 | 38.65 | 38.74 | 38.28 | 38.29 | 1,289,430 | -0.58(-1.50%) |
Mar 03, 2017 | 38.76 | 39.21 | 38.65 | 38.87 | 1,639,079 | +0.11(+0.29%) |
Mar 02, 2017 | 39.53 | 39.54 | 38.71 | 38.76 | 1,643,929 | -0.60(-1.53%) |
Mar 01, 2017 | 39.12 | 39.68 | 38.90 | 39.36 | 1,973,256 | +1.19(+3.10%) |
Feb 28, 2017 | 38.09 | 38.28 | 37.67 | 38.18 | 2,254,633 | -0.24(-0.63%) |
Feb 27, 2017 | 38.60 | 38.67 | 38.28 | 38.42 | 2,237,527 | -0.18(-0.46%) |
Feb 24, 2017 | 39.21 | 39.21 | 38.51 | 38.59 | 1,779,637 | -1.15(-2.89%) |
Feb 23, 2017 | 39.51 | 39.77 | 39.12 | 39.74 | 1,617,638 | +0.21(+0.54%) |
Feb 22, 2017 | 39.39 | 39.70 | 39.04 | 39.53 | 1,791,579 | +0.02(+0.05%) |
Feb 21, 2017 | 39.14 | 39.70 | 38.95 | 39.51 | 1,715,167 | +0.72(+1.86%) |
Feb 17, 2017 | 38.79 | 38.79 | 38.79 | 0 | -0.56(-1.41%) | |
Feb 16, 2017 | 39.47 | 39.73 | 39.06 | 39.34 | 1,826,074 | -0.35(-0.89%) |
Feb 15, 2017 | 39.14 | 39.72 | 38.75 | 39.70 | 1,987,300 | +0.81(+2.10%) |
Feb 14, 2017 | 37.79 | 39.00 | 37.72 | 38.88 | 1,947,286 | +0.93(+2.44%) |
Feb 13, 2017 | 37.31 | 38.12 | 37.31 | 37.96 | 1,982,524 | +0.86(+2.32%) |
Feb 10, 2017 | 37.26 | 37.38 | 36.78 | 37.10 | 1,674,172 | +0.17(+0.45%) |
Feb 09, 2017 | 36.95 | 37.03 | 36.07 | 36.93 | 2,573,964 | +0.56(+1.55%) |
Feb 08, 2017 | 37.43 | 37.72 | 35.60 | 36.36 | 3,696,891 | -1.58(-4.17%) |
Feb 07, 2017 | 38.13 | 38.44 | 37.84 | 37.95 | 2,319,145 | +0.10(+0.27%) |
Feb 06, 2017 | 37.66 | 38.28 | 37.60 | 37.84 | 2,431,147 | -0.24(-0.63%) |
Feb 03, 2017 | 37.64 | 38.37 | 37.54 | 38.09 | 1,545,704 | +1.16(+3.13%) |
Feb 02, 2017 | 37.44 | 37.72 | 36.80 | 36.93 | 1,593,672 | -0.90(-2.37%) |
Feb 01, 2017 | 38.08 | 38.13 | 37.66 | 37.83 | 1,234,775 | +0.59(+1.59%) |
Jan 31, 2017 | 37.25 | 37.72 | 36.69 | 37.23 | 1,551,181 | -0.12(-0.32%) |
Jan 30, 2017 | 37.26 | 37.40 | 36.83 | 37.35 | 1,379,132 | -0.31(-0.84%) |
Jan 27, 2017 | 38.39 | 38.39 | 37.46 | 37.67 | 1,563,836 | -0.66(-1.72%) |
Jan 26, 2017 | 37.94 | 38.49 | 37.78 | 38.33 | 1,659,380 | +0.56(+1.47%) |
Jan 25, 2017 | 37.72 | 38.06 | 37.59 | 37.77 | 1,733,422 | +0.59(+1.59%) |
Jan 24, 2017 | 36.98 | 37.40 | 36.90 | 37.18 | 1,860,637 | +0.51(+1.39%) |
Jan 23, 2017 | 36.62 | 37.15 | 36.39 | 36.67 | 1,304,050 | -0.09(-0.25%) |
Jan 20, 2017 | 36.47 | 36.82 | 36.39 | 36.76 | 1,266,205 | +0.44(+1.20%) |
Jan 19, 2017 | 36.87 | 36.87 | 36.08 | 36.33 | 1,418,496 | -0.22(-0.61%) |
Jan 18, 2017 | 36.48 | 36.57 | 35.97 | 36.55 | 2,849,327 | +0.29(+0.79%) |
Jan 17, 2017 | 36.89 | 37.22 | 36.08 | 36.26 | 1,876,652 | -1.27(-3.38%) |
Jan 13, 2017 | 37.53 | 37.53 | 37.53 | 0 | +0.58(+1.58%) | |
Jan 12, 2017 | 37.00 | 37.07 | 36.28 | 36.95 | 1,389,468 | -0.41(-1.09%) |
Jan 11, 2017 | 37.30 | 37.56 | 36.98 | 37.35 | 2,182,152 | -0.01(-0.02%) |
Jan 10, 2017 | 36.60 | 37.62 | 36.41 | 37.36 | 2,296,589 | +0.94(+2.59%) |
Jan 09, 2017 | 36.81 | 37.04 | 36.18 | 36.42 | 1,571,915 | -0.10(-0.28%) |
Jan 06, 2017 | 36.70 | 36.95 | 36.48 | 36.52 | 1,135,509 | +0.12(+0.33%) |
Jan 05, 2017 | 36.67 | 36.97 | 35.95 | 36.40 | 1,936,093 | -0.71(-1.92%) |
Jan 04, 2017 | 36.93 | 37.43 | 36.88 | 37.11 | 2,501,815 | +0.35(+0.96%) |
Jan 03, 2017 | 36.40 | 37.32 | 36.27 | 36.76 | 2,183,265 | +0.45(+1.25%) |
Dec 30, 2016 | 36.31 | 36.31 | 36.31 | 0 | -0.16(-0.43%) | |
Dec 29, 2016 | 36.85 | 36.91 | 36.30 | 36.47 | 773,631 | -0.36(-0.98%) |
Dec 28, 2016 | 37.29 | 37.38 | 36.64 | 36.83 | 1,041,400 | -0.46(-1.24%) |
Dec 27, 2016 | 37.49 | 37.49 | 37.17 | 37.29 | 564,219 | -0.01(-0.02%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.13 | 37.17 | 36.91 | 37.10 | 1,084,342 | -0.06(-0.17%) |
Dec 21, 2016 | 37.13 | 37.32 | 36.91 | 37.17 | 1,209,925 | -0.01(-0.03%) |
Dec 20, 2016 | 37.28 | 37.39 | 37.02 | 37.18 | 1,291,848 | +0.18(+0.48%) |
Dec 19, 2016 | 36.84 | 37.13 | 36.49 | 37.00 | 1,010,114 | +0.11(+0.30%) |
Dec 16, 2016 | 37.10 | 37.83 | 36.85 | 36.89 | 2,825,190 | -0.42(-1.12%) |
Dec 15, 2016 | 37.20 | 37.81 | 37.03 | 37.31 | 2,006,327 | +0.40(+1.08%) |
Dec 14, 2016 | 36.36 | 37.99 | 36.19 | 36.91 | 2,401,615 | -0.04(-0.10%) |
Dec 13, 2016 | 37.48 | 37.69 | 36.83 | 36.95 | 1,577,064 | -0.36(-0.97%) |
Dec 12, 2016 | 37.82 | 38.02 | 37.19 | 37.31 | 1,748,502 | -0.65(-1.71%) |
Dec 09, 2016 | 37.80 | 38.11 | 37.59 | 37.96 | 1,388,465 | +0.33(+0.89%) |
Dec 08, 2016 | 37.59 | 37.97 | 36.92 | 37.62 | 1,847,611 | +0.38(+1.02%) |
Dec 07, 2016 | 37.18 | 37.59 | 36.94 | 37.24 | 1,730,063 | +0.16(+0.42%) |
Dec 06, 2016 | 36.74 | 37.09 | 36.62 | 37.09 | 1,061,474 | +0.52(+1.42%) |
Dec 05, 2016 | 36.80 | 37.20 | 36.39 | 36.57 | 1,437,393 | +0.31(+0.84%) |
Dec 02, 2016 | 36.83 | 37.13 | 36.04 | 36.26 | 3,208,759 | -0.79(-2.12%) |
Dec 01, 2016 | 36.34 | 37.57 | 36.15 | 37.05 | 3,531,157 | +1.06(+2.96%) |
Nov 30, 2016 | 35.72 | 36.28 | 35.22 | 35.98 | 4,760,582 | +0.96(+2.75%) |
Nov 29, 2016 | 34.90 | 35.27 | 34.75 | 35.02 | 2,014,468 | +0.30(+0.85%) |
Nov 28, 2016 | 34.87 | 35.31 | 34.64 | 34.73 | 1,571,527 | -0.54(-1.52%) |
Nov 25, 2016 | 35.26 | 35.46 | 34.78 | 35.26 | 567,202 | -0.01(-0.03%) |
Nov 23, 2016 | 35.27 | 35.27 | 35.27 | 0 | +0.19(+0.55%) | |
Nov 22, 2016 | 34.85 | 35.78 | 34.75 | 35.08 | 2,076,355 | +0.31(+0.91%) |
Nov 21, 2016 | 34.36 | 35.04 | 34.36 | 34.76 | 1,484,917 | +0.19(+0.54%) |
Nov 18, 2016 | 34.52 | 34.99 | 34.24 | 34.58 | 2,039,256 | +0.03(+0.08%) |
Nov 17, 2016 | 34.16 | 34.79 | 33.83 | 34.55 | 1,297,228 | +0.38(+1.11%) |
Nov 16, 2016 | 34.44 | 34.69 | 34.10 | 34.17 | 2,067,153 | -0.68(-1.96%) |
Nov 15, 2016 | 34.42 | 34.86 | 33.69 | 34.85 | 3,058,140 | +0.01(+0.03%) |
Nov 14, 2016 | 34.23 | 35.93 | 34.03 | 34.85 | 4,219,635 | +1.07(+3.18%) |
Nov 11, 2016 | 32.74 | 33.85 | 32.65 | 33.77 | 3,391,652 | +0.66(+1.98%) |
Nov 10, 2016 | 32.07 | 34.88 | 31.92 | 33.11 | 4,213,063 | +1.75(+5.58%) |
Nov 09, 2016 | 29.27 | 31.78 | 28.94 | 31.37 | 3,996,673 | +2.35(+8.10%) |
Nov 08, 2016 | 28.50 | 29.13 | 28.14 | 29.01 | 1,445,420 | +0.33(+1.16%) |
Nov 07, 2016 | 28.33 | 28.98 | 28.30 | 28.68 | 2,452,943 | +1.01(+3.65%) |
Nov 04, 2016 | 27.87 | 28.14 | 27.58 | 27.67 | 3,255,339 | -0.16(-0.57%) |
Nov 03, 2016 | 28.15 | 28.77 | 27.77 | 27.83 | 3,077,027 | -0.30(-1.05%) |
Nov 02, 2016 | 28.41 | 28.75 | 26.80 | 28.13 | 4,176,323 | +0.01(+0.03%) |