Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.57 | 36.57 | 35.78 | 35.99 | 1,777,144 | -0.45(-1.23%) |
Nov 29, 2017 | 36.71 | 37.09 | 36.16 | 36.44 | 1,385,690 | -0.32(-0.87%) |
Nov 28, 2017 | 36.41 | 36.84 | 36.10 | 36.76 | 1,478,960 | +0.56(+1.55%) |
Nov 27, 2017 | 35.42 | 36.24 | 35.30 | 36.20 | 1,589,946 | +0.77(+2.17%) |
Nov 24, 2017 | 35.69 | 35.69 | 35.27 | 35.43 | 451,073 | -0.13(-0.37%) |
Nov 22, 2017 | 35.15 | 35.74 | 35.15 | 35.56 | 1,309,127 | +0.47(+1.34%) |
Nov 21, 2017 | 34.75 | 35.52 | 34.62 | 35.09 | 1,794,387 | +0.64(+1.86%) |
Nov 20, 2017 | 33.95 | 34.55 | 33.93 | 34.45 | 1,156,995 | +0.53(+1.56%) |
Nov 17, 2017 | 33.60 | 33.99 | 33.34 | 33.92 | 1,623,845 | +0.24(+0.71%) |
Nov 16, 2017 | 33.80 | 34.01 | 33.59 | 33.68 | 1,128,095 | +0.11(+0.33%) |
Nov 15, 2017 | 33.58 | 33.91 | 33.05 | 33.57 | 1,121,568 | -0.27(-0.80%) |
Nov 14, 2017 | 33.74 | 34.13 | 33.63 | 33.84 | 722,061 | -0.10(-0.29%) |
Nov 13, 2017 | 33.77 | 34.23 | 33.44 | 33.94 | 1,279,045 | +0.15(+0.44%) |
Nov 10, 2017 | 33.90 | 34.35 | 33.71 | 33.79 | 1,346,808 | -0.26(-0.76%) |
Nov 09, 2017 | 33.70 | 34.07 | 33.36 | 34.05 | 1,244,722 | +0.20(+0.59%) |
Nov 08, 2017 | 33.81 | 34.05 | 33.35 | 33.85 | 1,478,682 | -0.06(-0.18%) |
Nov 07, 2017 | 34.79 | 35.14 | 33.83 | 33.91 | 2,128,903 | -0.89(-2.56%) |
Nov 06, 2017 | 33.81 | 34.88 | 33.77 | 34.80 | 2,069,820 | +1.29(+3.85%) |
Nov 03, 2017 | 33.48 | 33.88 | 33.10 | 33.51 | 1,732,749 | +0.02(+0.06%) |
Nov 02, 2017 | 34.03 | 34.26 | 33.44 | 33.49 | 2,281,620 | -0.74(-2.16%) |
Nov 01, 2017 | 33.25 | 35.36 | 33.25 | 34.23 | 4,694,005 | +2.09(+6.50%) |
Oct 31, 2017 | 31.99 | 32.36 | 31.93 | 32.14 | 2,954,145 | +0.14(+0.44%) |
Oct 30, 2017 | 31.72 | 32.02 | 31.32 | 32.00 | 1,639,482 | +0.29(+0.91%) |
Oct 27, 2017 | 31.77 | 32.08 | 31.48 | 31.71 | 1,822,143 | -0.02(-0.06%) |
Oct 26, 2017 | 31.80 | 31.97 | 31.43 | 31.73 | 2,502,999 | -0.13(-0.41%) |
Oct 25, 2017 | 32.42 | 32.48 | 31.75 | 31.86 | 1,104,308 | -0.54(-1.67%) |
Oct 24, 2017 | 32.28 | 32.56 | 32.14 | 32.40 | 1,016,075 | -0.09(-0.28%) |
Oct 23, 2017 | 32.68 | 32.87 | 32.43 | 32.49 | 888,342 | -0.16(-0.49%) |
Oct 20, 2017 | 32.17 | 32.67 | 32.05 | 32.65 | 839,655 | +0.78(+2.45%) |
Oct 19, 2017 | 31.52 | 31.88 | 31.13 | 31.87 | 917,699 | +0.07(+0.22%) |
Oct 18, 2017 | 31.61 | 31.85 | 30.95 | 31.80 | 2,574,188 | +0.14(+0.44%) |
Oct 17, 2017 | 31.90 | 32.00 | 31.62 | 31.66 | 954,713 | -0.22(-0.69%) |
Oct 16, 2017 | 32.33 | 32.52 | 31.83 | 31.88 | 824,625 | -0.31(-0.96%) |
Oct 13, 2017 | 32.37 | 32.45 | 31.96 | 32.19 | 1,041,128 | +0.00(+0.00%) |
Oct 12, 2017 | 32.13 | 32.42 | 32.00 | 32.19 | 714,585 | -0.15(-0.46%) |
Oct 11, 2017 | 32.26 | 32.52 | 31.98 | 32.34 | 1,062,508 | +0.02(+0.06%) |
Oct 10, 2017 | 33.14 | 33.20 | 32.31 | 32.32 | 958,083 | -0.77(-2.33%) |
Oct 09, 2017 | 33.62 | 33.62 | 33.02 | 33.09 | 727,589 | -0.31(-0.93%) |
Oct 06, 2017 | 33.32 | 33.52 | 32.81 | 33.40 | 852,729 | +0.10(+0.30%) |
Oct 05, 2017 | 33.70 | 33.75 | 33.20 | 33.30 | 1,247,287 | -0.23(-0.69%) |
Oct 04, 2017 | 33.70 | 33.82 | 33.26 | 33.53 | 1,251,326 | -0.27(-0.80%) |
Oct 03, 2017 | 33.47 | 33.82 | 33.28 | 33.80 | 1,394,778 | +0.32(+0.96%) |
Oct 02, 2017 | 33.24 | 33.78 | 33.14 | 33.48 | 1,279,648 | +0.27(+0.81%) |
Sep 29, 2017 | 32.67 | 33.25 | 32.64 | 33.21 | 1,252,740 | +0.59(+1.81%) |
Sep 28, 2017 | 33.09 | 33.18 | 32.56 | 32.62 | 968,772 | -0.58(-1.75%) |
Sep 27, 2017 | 33.11 | 33.36 | 32.84 | 33.20 | 514,068 | +0.35(+1.07%) |
Sep 26, 2017 | 32.92 | 33.06 | 32.76 | 32.85 | 811,483 | +0.20(+0.61%) |
Sep 25, 2017 | 33.18 | 33.39 | 32.43 | 32.65 | 1,428,400 | -0.52(-1.57%) |
Sep 22, 2017 | 33.10 | 33.32 | 33.07 | 33.17 | 964,632 | -0.09(-0.27%) |
Sep 21, 2017 | 33.11 | 33.38 | 32.99 | 33.26 | 366,217 | +0.09(+0.27%) |
Sep 20, 2017 | 32.86 | 33.27 | 32.39 | 33.17 | 1,476,865 | +0.43(+1.31%) |
Sep 19, 2017 | 34.22 | 34.25 | 32.44 | 32.74 | 2,725,890 | -1.60(-4.66%) |
Sep 18, 2017 | 33.66 | 34.34 | 33.66 | 34.34 | 1,726,460 | +0.76(+2.26%) |
Sep 15, 2017 | 33.33 | 33.62 | 33.14 | 33.58 | 1,350,931 | +0.32(+0.96%) |
Sep 14, 2017 | 33.45 | 33.46 | 33.08 | 33.26 | 1,270,998 | -0.23(-0.69%) |
Sep 13, 2017 | 34.01 | 34.01 | 33.42 | 33.49 | 994,832 | -0.58(-1.70%) |
Sep 12, 2017 | 34.03 | 34.52 | 33.90 | 34.07 | 1,173,644 | +0.17(+0.52%) |
Sep 11, 2017 | 33.24 | 33.91 | 33.15 | 33.90 | 1,572,066 | +0.86(+2.59%) |
Sep 08, 2017 | 32.88 | 33.11 | 32.88 | 33.04 | 974,954 | +0.03(+0.09%) |
Sep 07, 2017 | 32.80 | 33.06 | 32.73 | 33.01 | 1,285,814 | +0.29(+0.89%) |
Sep 06, 2017 | 32.40 | 32.98 | 32.26 | 32.72 | 1,450,758 | +0.31(+0.96%) |
Sep 05, 2017 | 32.94 | 33.21 | 32.30 | 32.41 | 1,126,201 | -0.56(-1.70%) |
Sep 01, 2017 | 33.09 | 33.38 | 32.89 | 32.97 | 1,052,140 | -0.09(-0.27%) |
Aug 31, 2017 | 32.63 | 33.18 | 32.46 | 33.06 | 1,856,839 | +0.28(+0.85%) |
Aug 30, 2017 | 32.81 | 32.90 | 32.60 | 32.78 | 1,245,102 | +0.00(+0.00%) |
Aug 29, 2017 | 32.53 | 32.97 | 32.40 | 32.78 | 1,150,492 | -0.12(-0.36%) |
Aug 28, 2017 | 33.00 | 33.10 | 32.80 | 32.90 | 1,187,723 | +0.00(+0.00%) |
Aug 25, 2017 | 32.81 | 33.07 | 32.65 | 32.90 | 1,282,168 | +0.10(+0.30%) |
Aug 24, 2017 | 33.00 | 33.11 | 32.73 | 32.80 | 1,120,942 | -0.09(-0.27%) |
Aug 23, 2017 | 32.96 | 33.26 | 32.70 | 32.89 | 2,332,952 | -0.38(-1.14%) |
Aug 22, 2017 | 33.00 | 33.38 | 33.00 | 33.27 | 1,420,811 | +0.27(+0.82%) |
Aug 21, 2017 | 32.91 | 33.09 | 32.47 | 33.00 | 2,163,320 | +0.00(+0.00%) |
Aug 18, 2017 | 32.75 | 33.06 | 32.14 | 33.00 | 1,933,362 | +0.16(+0.49%) |
Aug 17, 2017 | 33.84 | 34.10 | 32.80 | 32.84 | 2,340,293 | -0.01(-0.03%) |
Aug 16, 2017 | 32.89 | 33.35 | 32.68 | 32.85 | 2,275,466 | +0.01(+0.03%) |
Aug 15, 2017 | 32.73 | 33.13 | 32.65 | 32.84 | 2,736,693 | +0.24(+0.74%) |
Aug 14, 2017 | 32.09 | 32.84 | 31.67 | 32.60 | 2,331,653 | +0.67(+2.10%) |
Aug 11, 2017 | 31.68 | 32.07 | 31.58 | 31.93 | 2,252,802 | +0.27(+0.85%) |
Aug 10, 2017 | 32.40 | 32.65 | 31.62 | 31.66 | 2,641,449 | -0.59(-1.83%) |
Aug 09, 2017 | 31.88 | 32.26 | 31.78 | 32.25 | 2,677,513 | +0.09(+0.28%) |
Aug 08, 2017 | 32.65 | 32.73 | 32.09 | 32.16 | 2,629,593 | -0.58(-1.77%) |
Aug 07, 2017 | 32.56 | 32.94 | 32.29 | 32.74 | 2,351,729 | +0.13(+0.40%) |
Aug 04, 2017 | 32.50 | 32.77 | 31.73 | 32.61 | 4,742,316 | -0.94(-2.79%) |
Aug 03, 2017 | 31.90 | 33.77 | 31.03 | 33.55 | 12,056,300 | -3.61(-9.73%) |
Aug 02, 2017 | 37.05 | 37.56 | 37.00 | 37.16 | 3,068,072 | +0.16(+0.43%) |
Aug 01, 2017 | 36.94 | 37.08 | 36.50 | 37.00 | 1,661,067 | +0.22(+0.60%) |
Jul 31, 2017 | 36.67 | 37.17 | 36.56 | 36.78 | 1,619,031 | -0.16(-0.43%) |
Jul 28, 2017 | 36.33 | 36.98 | 36.09 | 36.94 | 1,537,759 | +0.41(+1.12%) |
Jul 27, 2017 | 36.09 | 36.74 | 36.01 | 36.53 | 2,188,884 | +0.52(+1.44%) |
Jul 26, 2017 | 35.85 | 36.01 | 35.61 | 36.01 | 1,617,544 | +0.27(+0.76%) |
Jul 25, 2017 | 35.49 | 36.00 | 35.42 | 35.74 | 1,300,378 | +0.29(+0.82%) |
Jul 24, 2017 | 35.25 | 35.50 | 35.08 | 35.45 | 1,037,828 | +0.17(+0.48%) |
Jul 21, 2017 | 34.97 | 35.31 | 34.74 | 35.28 | 1,329,805 | +0.02(+0.06%) |
Jul 20, 2017 | 35.33 | 34.91 | 35.26 | 919,299 | +0.07(+0.20%) | |
Jul 19, 2017 | 34.51 | 35.26 | 34.38 | 35.19 | 2,542,485 | +0.69(+2.00%) |
Jul 18, 2017 | 34.58 | 34.68 | 34.24 | 34.50 | 2,401,702 | -0.25(-0.72%) |
Jul 17, 2017 | 35.23 | 35.26 | 34.73 | 34.75 | 3,879,641 | -0.38(-1.08%) |
Jul 14, 2017 | 35.53 | 35.59 | 35.05 | 35.13 | 3,543,944 | -0.52(-1.46%) |
Jul 13, 2017 | 35.55 | 35.94 | 35.23 | 35.65 | 4,133,767 | +0.13(+0.37%) |
Jul 12, 2017 | 38.23 | 38.23 | 34.54 | 35.52 | 11,423,407 | -2.48(-6.53%) |
Jul 11, 2017 | 38.10 | 38.29 | 37.97 | 38.00 | 1,018,039 | -0.11(-0.29%) |
Jul 10, 2017 | 38.17 | 38.45 | 37.85 | 38.11 | 1,385,624 | -0.04(-0.10%) |
Jul 07, 2017 | 37.78 | 38.46 | 37.74 | 38.15 | 2,753,634 | +0.36(+0.95%) |
Jul 06, 2017 | 37.75 | 38.00 | 37.51 | 37.79 | 3,517,508 | +0.01(+0.03%) |
Jul 05, 2017 | 38.26 | 38.30 | 37.69 | 37.78 | 2,024,442 | -0.43(-1.13%) |
Jul 03, 2017 | 38.12 | 38.47 | 38.06 | 38.21 | 701,743 | +0.18(+0.47%) |
Jun 30, 2017 | 37.79 | 38.22 | 37.70 | 38.03 | 1,252,025 | +0.16(+0.42%) |
Jun 29, 2017 | 38.34 | 38.44 | 37.51 | 37.87 | 1,533,306 | -0.49(-1.28%) |
Jun 28, 2017 | 38.29 | 38.49 | 37.96 | 38.36 | 1,555,997 | +0.36(+0.95%) |
Jun 27, 2017 | 38.31 | 38.75 | 37.85 | 38.00 | 1,690,211 | -0.39(-1.02%) |
Jun 26, 2017 | 38.30 | 38.47 | 37.83 | 38.39 | 1,647,661 | +0.31(+0.81%) |
Jun 23, 2017 | 38.99 | 38.08 | 7,993,691 | +0.06(+0.16%) | ||
Jun 22, 2017 | 37.81 | 38.45 | 37.68 | 38.02 | 2,931,391 | +0.01(+0.03%) |
Jun 21, 2017 | 38.04 | 38.41 | 37.58 | 38.01 | 4,331,637 | +0.06(+0.16%) |
Jun 20, 2017 | 37.89 | 38.21 | 37.53 | 37.95 | 3,035,050 | +0.03(+0.08%) |
Jun 19, 2017 | 37.45 | 38.01 | 37.31 | 37.92 | 2,030,742 | +0.77(+2.07%) |
Jun 16, 2017 | 37.55 | 37.65 | 37.04 | 37.15 | 1,942,855 | -0.27(-0.72%) |
Jun 15, 2017 | 36.74 | 37.45 | 36.26 | 37.42 | 1,801,429 | +0.23(+0.62%) |
Jun 14, 2017 | 37.56 | 37.75 | 37.06 | 37.19 | 1,171,829 | -0.48(-1.27%) |
Jun 13, 2017 | 37.03 | 37.81 | 37.03 | 37.67 | 1,784,009 | +0.66(+1.78%) |
Jun 12, 2017 | 37.48 | 37.48 | 36.51 | 37.01 | 1,934,239 | -0.52(-1.39%) |
Jun 09, 2017 | 38.03 | 38.36 | 37.19 | 37.53 | 1,762,207 | -0.46(-1.21%) |
Jun 08, 2017 | 37.16 | 39.68 | 36.36 | 37.99 | 2,112,046 | +0.68(+1.82%) |
Jun 07, 2017 | 37.17 | 37.54 | 37.08 | 37.31 | 1,665,937 | +0.18(+0.48%) |
Jun 06, 2017 | 37.88 | 38.20 | 37.07 | 37.13 | 1,764,222 | -0.96(-2.52%) |
Jun 05, 2017 | 37.35 | 38.20 | 37.13 | 38.09 | 3,373,404 | +0.51(+1.36%) |
Jun 02, 2017 | 37.74 | 37.87 | 37.07 | 37.58 | 2,126,260 | +0.01(+0.03%) |
Jun 01, 2017 | 37.48 | 38.27 | 37.08 | 37.57 | 2,454,887 | +0.58(+1.57%) |
May 31, 2017 | 36.73 | 37.20 | 36.13 | 36.99 | 10,449,189 | +0.34(+0.93%) |
May 30, 2017 | 36.91 | 37.06 | 36.59 | 36.65 | 2,060,915 | -0.27(-0.73%) |
May 26, 2017 | 37.17 | 37.19 | 36.53 | 36.92 | 1,907,961 | -0.23(-0.62%) |
May 25, 2017 | 37.15 | 37.33 | 36.79 | 37.15 | 1,735,498 | +0.25(+0.68%) |
May 24, 2017 | 37.15 | 37.15 | 35.26 | 36.90 | 2,926,574 | -0.21(-0.57%) |
May 23, 2017 | 37.78 | 37.89 | 37.02 | 37.11 | 2,387,971 | -0.42(-1.12%) |
May 22, 2017 | 37.08 | 37.61 | 36.99 | 37.53 | 1,779,410 | +0.53(+1.43%) |
May 19, 2017 | 37.25 | 37.46 | 36.74 | 37.00 | 1,963,700 | +0.01(+0.03%) |
May 18, 2017 | 37.00 | 37.70 | 36.56 | 36.99 | 3,149,862 | +0.14(+0.38%) |
May 17, 2017 | 36.59 | 37.06 | 36.37 | 36.85 | 2,886,212 | -0.12(-0.32%) |
May 16, 2017 | 36.43 | 37.16 | 36.31 | 36.97 | 2,482,276 | +0.52(+1.43%) |
May 15, 2017 | 36.33 | 36.58 | 36.24 | 36.45 | 1,531,949 | +0.17(+0.47%) |
May 12, 2017 | 36.65 | 36.85 | 36.12 | 36.28 | 1,724,410 | -0.43(-1.17%) |
May 11, 2017 | 37.16 | 37.74 | 36.64 | 36.71 | 1,879,114 | -0.79(-2.11%) |
May 10, 2017 | 36.87 | 37.56 | 36.41 | 37.50 | 3,250,460 | +0.77(+2.10%) |
May 09, 2017 | 35.97 | 36.76 | 35.91 | 36.73 | 3,377,382 | +0.81(+2.26%) |
May 08, 2017 | 35.63 | 35.92 | 35.15 | 35.92 | 3,577,803 | +0.13(+0.36%) |
May 05, 2017 | 35.16 | 35.83 | 34.87 | 35.79 | 8,619,084 | +0.68(+1.94%) |
May 04, 2017 | 35.04 | 35.69 | 33.35 | 35.11 | 18,117,668 | -6.05(-14.70%) |
May 03, 2017 | 41.86 | 41.87 | 40.85 | 41.16 | 2,536,146 | -0.60(-1.44%) |
May 02, 2017 | 42.37 | 42.60 | 41.60 | 41.76 | 948,546 | -0.56(-1.32%) |
May 01, 2017 | 42.14 | 42.75 | 41.98 | 42.32 | 1,331,084 | +0.28(+0.67%) |
Apr 28, 2017 | 42.37 | 42.42 | 41.92 | 42.04 | 904,296 | -0.25(-0.59%) |
Apr 27, 2017 | 41.82 | 42.33 | 41.79 | 42.29 | 865,018 | +0.60(+1.44%) |
Apr 26, 2017 | 41.94 | 42.16 | 41.52 | 41.69 | 1,812,219 | -0.13(-0.31%) |
Apr 25, 2017 | 41.59 | 42.17 | 41.59 | 41.82 | 1,297,871 | +0.35(+0.84%) |
Apr 24, 2017 | 41.44 | 41.67 | 41.27 | 41.47 | 1,605,598 | +0.54(+1.32%) |
Apr 21, 2017 | 41.60 | 41.72 | 40.87 | 40.93 | 1,927,683 | -0.70(-1.68%) |
Apr 20, 2017 | 41.01 | 41.83 | 40.63 | 41.63 | 1,851,798 | +0.61(+1.49%) |
Apr 19, 2017 | 40.71 | 41.30 | 40.60 | 41.02 | 1,662,995 | +0.54(+1.33%) |
Apr 18, 2017 | 40.49 | 40.75 | 40.11 | 40.48 | 1,980,844 | -0.15(-0.37%) |
Apr 17, 2017 | 39.97 | 40.78 | 39.97 | 40.63 | 953,511 | +0.65(+1.63%) |
Apr 13, 2017 | 40.15 | 40.70 | 39.95 | 39.98 | 1,538,454 | -0.18(-0.45%) |
Apr 12, 2017 | 41.01 | 41.12 | 40.01 | 40.16 | 2,409,264 | -0.47(-1.16%) |
Apr 11, 2017 | 40.62 | 40.77 | 40.25 | 40.63 | 2,280,864 | +0.12(+0.30%) |
Apr 10, 2017 | 41.04 | 41.23 | 40.46 | 40.51 | 1,661,098 | -0.53(-1.29%) |
Apr 07, 2017 | 40.97 | 41.17 | 40.65 | 41.04 | 979,397 | +0.03(+0.07%) |
Apr 06, 2017 | 40.73 | 41.23 | 40.59 | 41.01 | 846,681 | +0.19(+0.47%) |
Apr 05, 2017 | 41.41 | 41.53 | 40.73 | 40.82 | 996,722 | -0.30(-0.73%) |
Apr 04, 2017 | 40.94 | 41.37 | 40.71 | 41.12 | 1,416,994 | -0.03(-0.07%) |
Apr 03, 2017 | 41.83 | 41.94 | 41.03 | 41.15 | 1,492,872 | -0.56(-1.34%) |
Mar 31, 2017 | 42.10 | 42.13 | 41.51 | 41.71 | 1,647,634 | -0.38(-0.90%) |
Mar 30, 2017 | 41.06 | 42.34 | 40.97 | 42.09 | 2,196,231 | +1.15(+2.81%) |
Mar 29, 2017 | 41.17 | 41.38 | 40.90 | 40.94 | 1,591,431 | -0.24(-0.58%) |
Mar 28, 2017 | 40.97 | 41.34 | 40.88 | 41.18 | 2,131,479 | +0.15(+0.37%) |
Mar 27, 2017 | 40.78 | 41.16 | 40.17 | 41.03 | 1,352,643 | -0.19(-0.46%) |
Mar 24, 2017 | 40.35 | 41.55 | 40.35 | 41.22 | 1,985,408 | +0.73(+1.80%) |
Mar 23, 2017 | 39.87 | 40.57 | 39.75 | 40.49 | 1,844,666 | +0.62(+1.56%) |
Mar 22, 2017 | 39.68 | 40.12 | 39.67 | 39.87 | 1,717,363 | +0.01(+0.03%) |
Mar 21, 2017 | 40.39 | 40.69 | 39.72 | 39.86 | 2,679,271 | -0.28(-0.70%) |
Mar 20, 2017 | 39.75 | 40.33 | 39.72 | 40.14 | 1,716,731 | +0.50(+1.26%) |
Mar 17, 2017 | 39.38 | 39.80 | 39.18 | 39.64 | 2,302,634 | -0.14(-0.35%) |
Mar 16, 2017 | 39.83 | 40.15 | 39.57 | 39.78 | 1,100,591 | +0.04(+0.10%) |
Mar 15, 2017 | 39.56 | 40.00 | 39.56 | 39.74 | 1,734,898 | +0.34(+0.86%) |
Mar 14, 2017 | 39.32 | 39.45 | 38.90 | 39.40 | 869,687 | +0.00(+0.00%) |
Mar 13, 2017 | 38.82 | 39.44 | 38.82 | 39.40 | 1,045,149 | +0.46(+1.18%) |
Mar 10, 2017 | 38.92 | 39.36 | 38.62 | 38.94 | 1,222,103 | +0.01(+0.03%) |
Mar 09, 2017 | 39.00 | 39.15 | 38.77 | 38.93 | 943,702 | +0.09(+0.23%) |
Mar 08, 2017 | 38.74 | 39.11 | 38.49 | 38.84 | 1,447,673 | +0.11(+0.28%) |
Mar 07, 2017 | 38.99 | 39.15 | 38.66 | 38.73 | 919,924 | -0.33(-0.84%) |
Mar 06, 2017 | 39.03 | 39.37 | 38.39 | 39.06 | 1,325,334 | -0.24(-0.61%) |
Mar 03, 2017 | 38.91 | 39.33 | 38.66 | 39.30 | 1,298,897 | +0.39(+1.00%) |
Mar 02, 2017 | 39.18 | 39.60 | 38.70 | 38.91 | 1,979,367 | -0.55(-1.39%) |
Mar 01, 2017 | 38.39 | 39.71 | 38.26 | 39.46 | 2,816,844 | +1.41(+3.71%) |
Feb 28, 2017 | 37.64 | 38.35 | 37.62 | 38.05 | 1,795,846 | +0.08(+0.21%) |
Feb 27, 2017 | 37.20 | 38.00 | 37.20 | 37.97 | 2,272,801 | +0.65(+1.74%) |
Feb 24, 2017 | 37.29 | 38.09 | 37.14 | 37.32 | 2,657,807 | -0.40(-1.06%) |
Feb 23, 2017 | 39.00 | 39.54 | 37.27 | 37.72 | 4,709,283 | -2.59(-6.43%) |
Feb 22, 2017 | 39.95 | 40.57 | 39.73 | 40.31 | 3,348,562 | +0.33(+0.83%) |
Feb 21, 2017 | 39.65 | 40.04 | 39.44 | 39.98 | 2,121,209 | +0.53(+1.34%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.12(+0.31%) | |
Feb 16, 2017 | 38.95 | 39.35 | 38.68 | 39.33 | 1,111,603 | +0.35(+0.90%) |
Feb 15, 2017 | 39.01 | 39.16 | 38.70 | 38.98 | 1,708,812 | +0.12(+0.31%) |
Feb 14, 2017 | 38.75 | 39.10 | 38.63 | 38.86 | 967,047 | +0.11(+0.28%) |
Feb 13, 2017 | 38.63 | 38.92 | 38.49 | 38.75 | 978,688 | +0.31(+0.81%) |
Feb 10, 2017 | 38.40 | 38.69 | 38.08 | 38.44 | 878,905 | +0.01(+0.03%) |
Feb 09, 2017 | 38.51 | 38.69 | 38.36 | 38.43 | 1,104,413 | -0.07(-0.18%) |
Feb 08, 2017 | 38.43 | 38.60 | 38.02 | 38.50 | 1,445,266 | -0.01(-0.03%) |
Feb 07, 2017 | 38.34 | 38.65 | 38.22 | 38.51 | 870,606 | +0.23(+0.60%) |
Feb 06, 2017 | 38.52 | 38.58 | 38.14 | 38.28 | 774,512 | -0.25(-0.65%) |
Feb 03, 2017 | 38.53 | 38.78 | 38.26 | 38.53 | 827,507 | +0.37(+0.97%) |
Feb 02, 2017 | 37.75 | 38.26 | 37.57 | 38.16 | 4,854,031 | +0.16(+0.42%) |
Feb 01, 2017 | 37.85 | 38.31 | 37.27 | 38.00 | 1,594,325 | +0.18(+0.48%) |
Jan 31, 2017 | 37.00 | 37.91 | 36.64 | 37.82 | 1,617,287 | +0.82(+2.22%) |
Jan 30, 2017 | 36.60 | 37.01 | 36.21 | 37.00 | 946,595 | +0.34(+0.93%) |
Jan 27, 2017 | 37.26 | 37.31 | 36.65 | 36.66 | 731,323 | -0.67(-1.79%) |
Jan 26, 2017 | 36.85 | 37.35 | 36.70 | 37.33 | 1,516,893 | +0.39(+1.06%) |
Jan 25, 2017 | 37.08 | 37.51 | 36.83 | 36.94 | 1,257,376 | +0.00(+0.00%) |
Jan 24, 2017 | 36.35 | 37.10 | 36.21 | 36.94 | 1,487,633 | +0.81(+2.24%) |
Jan 23, 2017 | 36.14 | 36.23 | 35.71 | 36.13 | 993,502 | -0.07(-0.19%) |
Jan 20, 2017 | 36.09 | 36.55 | 35.82 | 36.20 | 2,278,985 | +0.47(+1.32%) |
Jan 19, 2017 | 35.72 | 36.07 | 35.58 | 35.73 | 1,353,696 | -0.02(-0.06%) |
Jan 18, 2017 | 35.32 | 36.41 | 35.32 | 35.75 | 1,911,419 | +0.41(+1.16%) |
Jan 17, 2017 | 36.10 | 36.32 | 34.89 | 35.34 | 2,774,893 | -1.63(-4.41%) |
Jan 13, 2017 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.63%) | |
Jan 12, 2017 | 37.05 | 37.15 | 36.55 | 36.74 | 1,262,755 | -0.41(-1.10%) |
Jan 11, 2017 | 37.66 | 37.74 | 37.04 | 37.15 | 1,433,247 | -0.42(-1.12%) |
Jan 10, 2017 | 37.44 | 37.65 | 37.11 | 37.57 | 1,473,649 | +0.33(+0.89%) |
Jan 09, 2017 | 37.18 | 37.52 | 36.92 | 37.24 | 1,608,211 | +0.26(+0.70%) |
Jan 06, 2017 | 37.30 | 37.82 | 36.91 | 36.98 | 1,638,216 | -0.40(-1.07%) |
Jan 05, 2017 | 37.44 | 37.84 | 37.10 | 37.38 | 2,732,265 | -0.15(-0.40%) |
Jan 04, 2017 | 36.94 | 37.81 | 36.71 | 37.53 | 1,943,884 | +0.82(+2.23%) |
Jan 03, 2017 | 37.54 | 37.60 | 36.31 | 36.71 | 1,819,752 | -0.49(-1.32%) |
Dec 30, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 36.68 | 37.02 | 36.55 | 36.96 | 618,368 | +0.22(+0.60%) |
Dec 28, 2016 | 37.51 | 37.51 | 36.68 | 36.74 | 864,738 | -0.46(-1.24%) |
Dec 27, 2016 | 37.28 | 37.48 | 36.95 | 37.20 | 825,013 | +0.04(+0.11%) |
Dec 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 37.60 | 37.62 | 36.94 | 37.20 | 852,758 | -0.17(-0.45%) |
Dec 21, 2016 | 37.32 | 37.50 | 36.97 | 37.37 | 1,268,583 | +0.16(+0.43%) |
Dec 20, 2016 | 37.50 | 37.50 | 37.04 | 37.21 | 985,567 | +0.19(+0.51%) |
Dec 19, 2016 | 36.46 | 37.08 | 36.37 | 37.02 | 906,910 | +0.56(+1.54%) |
Dec 16, 2016 | 37.02 | 37.44 | 36.26 | 36.46 | 1,927,175 | -0.58(-1.57%) |
Dec 15, 2016 | 36.83 | 37.34 | 36.48 | 37.04 | 2,415,023 | +0.48(+1.31%) |
Dec 14, 2016 | 37.04 | 37.15 | 36.32 | 36.56 | 1,448,769 | -0.47(-1.27%) |
Dec 13, 2016 | 37.03 | 37.44 | 36.94 | 37.03 | 2,571,663 | +0.16(+0.43%) |
Dec 12, 2016 | 37.80 | 38.00 | 36.81 | 36.87 | 2,042,519 | +0.34(+0.93%) |
Dec 09, 2016 | 37.04 | 37.29 | 36.41 | 36.53 | 1,149,564 | -0.36(-0.98%) |
Dec 08, 2016 | 36.77 | 37.48 | 36.74 | 36.89 | 1,794,584 | +0.21(+0.57%) |
Dec 07, 2016 | 36.32 | 36.76 | 36.20 | 36.68 | 1,506,532 | +0.23(+0.63%) |
Dec 06, 2016 | 36.14 | 36.57 | 35.81 | 36.45 | 1,114,096 | +0.39(+1.08%) |
Dec 05, 2016 | 35.86 | 36.22 | 35.75 | 36.06 | 1,183,120 | +0.27(+0.75%) |
Dec 02, 2016 | 35.56 | 36.01 | 35.33 | 35.79 | 1,084,594 | +0.29(+0.82%) |