Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.23 | 39.94 | 39.00 | 39.14 | 8,145,410 | +0.18(+0.47%) |
Nov 29, 2017 | 40.59 | 40.63 | 38.68 | 38.96 | 9,755,301 | -1.80(-4.42%) |
Nov 28, 2017 | 40.12 | 40.80 | 39.98 | 40.76 | 4,818,157 | +0.74(+1.86%) |
Nov 27, 2017 | 40.71 | 40.78 | 39.88 | 40.02 | 5,712,089 | -0.92(-2.24%) |
Nov 24, 2017 | 40.63 | 40.97 | 40.60 | 40.94 | 1,617,675 | +0.26(+0.63%) |
Nov 22, 2017 | 41.25 | 41.51 | 40.67 | 40.68 | 3,632,712 | -0.66(-1.60%) |
Nov 21, 2017 | 41.37 | 41.68 | 41.22 | 41.34 | 3,484,642 | +0.22(+0.53%) |
Nov 20, 2017 | 41.16 | 41.35 | 41.01 | 41.12 | 3,245,631 | +0.20(+0.50%) |
Nov 17, 2017 | 40.80 | 41.05 | 40.62 | 40.92 | 4,683,680 | +0.23(+0.57%) |
Nov 16, 2017 | 40.23 | 40.81 | 40.17 | 40.69 | 3,984,396 | +0.53(+1.33%) |
Nov 15, 2017 | 40.54 | 40.65 | 40.02 | 40.15 | 3,327,511 | -0.64(-1.56%) |
Nov 14, 2017 | 40.64 | 40.84 | 40.34 | 40.79 | 3,367,265 | -0.00(-0.01%) |
Nov 13, 2017 | 40.79 | 40.93 | 40.55 | 40.80 | 3,122,045 | -0.24(-0.59%) |
Nov 10, 2017 | 40.73 | 41.09 | 40.50 | 41.04 | 4,076,551 | +0.34(+0.83%) |
Nov 09, 2017 | 41.38 | 41.43 | 40.15 | 40.70 | 7,401,019 | -0.90(-2.15%) |
Nov 08, 2017 | 40.94 | 41.74 | 40.74 | 41.60 | 10,272,502 | +0.61(+1.50%) |
Nov 07, 2017 | 42.58 | 42.99 | 40.56 | 40.98 | 10,587,907 | -1.76(-4.11%) |
Nov 06, 2017 | 42.27 | 42.86 | 42.21 | 42.74 | 6,845,312 | +0.76(+1.81%) |
Nov 03, 2017 | 42.01 | 42.14 | 41.47 | 41.98 | 3,107,023 | +0.09(+0.21%) |
Nov 02, 2017 | 41.40 | 42.09 | 41.29 | 41.89 | 3,123,420 | +0.21(+0.51%) |
Nov 01, 2017 | 42.27 | 42.64 | 41.47 | 41.68 | 6,574,030 | -0.81(-1.91%) |
Oct 31, 2017 | 42.68 | 42.89 | 42.41 | 42.49 | 2,752,120 | -0.18(-0.43%) |
Oct 30, 2017 | 42.23 | 42.80 | 42.11 | 42.67 | 4,430,727 | +0.22(+0.52%) |
Oct 27, 2017 | 42.05 | 42.49 | 41.56 | 42.45 | 4,393,960 | +0.72(+1.72%) |
Oct 26, 2017 | 41.61 | 41.97 | 41.61 | 41.74 | 2,800,420 | +0.36(+0.87%) |
Oct 25, 2017 | 41.62 | 41.77 | 41.04 | 41.38 | 3,653,931 | -0.44(-1.06%) |
Oct 24, 2017 | 41.52 | 41.87 | 41.47 | 41.82 | 1,956,757 | +0.31(+0.76%) |
Oct 23, 2017 | 41.73 | 41.86 | 41.36 | 41.51 | 3,764,234 | -0.05(-0.13%) |
Oct 20, 2017 | 42.08 | 42.43 | 41.46 | 41.56 | 4,036,036 | -0.14(-0.34%) |
Oct 19, 2017 | 41.06 | 41.73 | 40.58 | 41.71 | 3,440,255 | +0.42(+1.01%) |
Oct 18, 2017 | 41.05 | 41.40 | 40.51 | 41.29 | 3,710,348 | +0.19(+0.46%) |
Oct 17, 2017 | 41.14 | 41.18 | 40.86 | 41.10 | 2,141,982 | -0.09(-0.21%) |
Oct 16, 2017 | 41.34 | 41.36 | 41.06 | 41.19 | 1,860,881 | +0.06(+0.14%) |
Oct 13, 2017 | 41.34 | 41.46 | 40.98 | 41.13 | 2,349,654 | -0.01(-0.02%) |
Oct 12, 2017 | 41.00 | 41.41 | 41.00 | 41.14 | 2,497,815 | -0.07(-0.16%) |
Oct 11, 2017 | 41.11 | 41.29 | 40.95 | 41.20 | 2,503,438 | +0.00(+0.01%) |
Oct 10, 2017 | 41.23 | 41.25 | 40.83 | 41.20 | 2,448,578 | +0.19(+0.47%) |
Oct 09, 2017 | 41.17 | 41.23 | 40.90 | 41.01 | 2,451,733 | -0.03(-0.07%) |
Oct 06, 2017 | 40.75 | 41.05 | 40.47 | 41.03 | 3,011,033 | +0.11(+0.27%) |
Oct 05, 2017 | 41.15 | 41.15 | 40.68 | 40.92 | 4,092,575 | -0.13(-0.33%) |
Oct 04, 2017 | 40.64 | 41.06 | 40.35 | 41.06 | 5,709,995 | +0.39(+0.97%) |
Oct 03, 2017 | 40.58 | 40.76 | 40.45 | 40.66 | 3,839,531 | +0.08(+0.19%) |
Oct 02, 2017 | 40.50 | 40.89 | 40.41 | 40.58 | 4,361,637 | +0.35(+0.86%) |
Sep 29, 2017 | 39.94 | 40.33 | 39.83 | 40.24 | 4,895,301 | +0.29(+0.72%) |
Sep 28, 2017 | 39.72 | 40.02 | 39.57 | 39.95 | 4,318,668 | +0.10(+0.25%) |
Sep 27, 2017 | 40.12 | 39.85 | 3,949,349 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.80 | 40.02 | 39.08 | 39.33 | 3,974,296 | -0.14(-0.35%) |
Sep 25, 2017 | 39.91 | 40.06 | 39.26 | 39.47 | 3,581,341 | -0.73(-1.81%) |
Sep 22, 2017 | 39.48 | 40.24 | 39.48 | 40.20 | 2,892,756 | +0.59(+1.48%) |
Sep 21, 2017 | 39.65 | 39.79 | 39.17 | 39.61 | 3,953,481 | +0.03(+0.07%) |
Sep 20, 2017 | 40.71 | 40.75 | 38.89 | 39.59 | 7,371,492 | -1.19(-2.92%) |
Sep 19, 2017 | 40.84 | 41.16 | 40.52 | 40.78 | 4,900,845 | -0.01(-0.03%) |
Sep 18, 2017 | 40.34 | 40.89 | 40.31 | 40.79 | 5,195,077 | +0.62(+1.55%) |
Sep 15, 2017 | 40.24 | 40.59 | 40.04 | 40.17 | 9,096,187 | +0.17(+0.43%) |
Sep 14, 2017 | 39.54 | 40.22 | 39.52 | 40.00 | 7,114,771 | +0.40(+1.02%) |
Sep 13, 2017 | 39.46 | 39.68 | 39.37 | 39.59 | 3,210,762 | -0.05(-0.12%) |
Sep 12, 2017 | 39.72 | 39.84 | 39.33 | 39.64 | 3,449,171 | +0.03(+0.08%) |
Sep 11, 2017 | 39.66 | 38.94 | 39.61 | 4,341,825 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.80 | 39.27 | 38.71 | 38.80 | 3,618,945 | -0.37(-0.94%) |
Sep 07, 2017 | 38.63 | 39.22 | 38.42 | 39.17 | 3,367,442 | +0.57(+1.47%) |
Sep 06, 2017 | 38.61 | 38.79 | 38.10 | 38.60 | 4,806,308 | -0.17(-0.43%) |
Sep 05, 2017 | 39.13 | 38.31 | 38.77 | 4,718,816 | -0.61(-1.55%) | |
Sep 01, 2017 | 38.98 | 39.44 | 38.86 | 39.37 | 3,794,939 | +0.47(+1.21%) |
Aug 31, 2017 | 38.47 | 38.98 | 38.34 | 38.90 | 4,704,347 | +0.50(+1.31%) |
Aug 30, 2017 | 37.65 | 38.43 | 37.64 | 38.40 | 6,369,970 | +0.83(+2.21%) |
Aug 29, 2017 | 37.15 | 37.65 | 37.14 | 37.57 | 3,391,065 | +0.03(+0.08%) |
Aug 28, 2017 | 37.23 | 37.62 | 37.07 | 37.54 | 2,579,694 | +0.51(+1.37%) |
Aug 25, 2017 | 37.12 | 37.30 | 36.95 | 37.03 | 1,718,742 | -0.03(-0.07%) |
Aug 24, 2017 | 37.18 | 37.42 | 36.91 | 37.06 | 3,250,166 | -0.09(-0.25%) |
Aug 23, 2017 | 36.76 | 37.25 | 36.66 | 37.16 | 2,772,147 | +0.09(+0.23%) |
Aug 22, 2017 | 36.70 | 37.17 | 36.70 | 37.07 | 2,967,278 | +0.53(+1.45%) |
Aug 21, 2017 | 36.69 | 36.72 | 36.27 | 36.54 | 2,037,453 | -0.02(-0.06%) |
Aug 18, 2017 | 36.72 | 36.92 | 36.45 | 36.56 | 3,010,187 | -0.03(-0.09%) |
Aug 17, 2017 | 37.38 | 37.44 | 36.57 | 36.60 | 4,005,543 | -0.96(-2.56%) |
Aug 16, 2017 | 37.66 | 37.83 | 37.34 | 37.56 | 2,994,266 | -0.06(-0.15%) |
Aug 15, 2017 | 37.51 | 37.68 | 37.17 | 37.62 | 3,782,618 | +0.12(+0.32%) |
Aug 14, 2017 | 37.21 | 37.70 | 37.05 | 37.50 | 4,627,075 | +0.81(+2.20%) |
Aug 11, 2017 | 36.33 | 36.92 | 36.31 | 36.69 | 3,153,139 | +0.43(+1.19%) |
Aug 10, 2017 | 37.02 | 37.16 | 36.20 | 36.26 | 5,124,737 | -1.05(-2.82%) |
Aug 09, 2017 | 37.45 | 37.58 | 37.09 | 37.31 | 3,094,971 | -0.46(-1.21%) |
Aug 08, 2017 | 37.90 | 38.35 | 37.59 | 37.76 | 5,897,092 | -0.16(-0.42%) |
Aug 07, 2017 | 37.30 | 37.95 | 37.05 | 37.92 | 5,241,031 | +0.66(+1.78%) |
Aug 04, 2017 | 37.41 | 36.18 | 37.26 | 11,246,234 | +1.25(+3.48%) | |
Aug 03, 2017 | 35.64 | 36.15 | 35.51 | 36.01 | 6,927,682 | +0.38(+1.08%) |
Aug 02, 2017 | 36.01 | 36.19 | 35.32 | 35.62 | 4,121,106 | -0.23(-0.63%) |
Aug 01, 2017 | 35.97 | 36.06 | 35.72 | 35.85 | 2,682,818 | +0.13(+0.36%) |
Jul 31, 2017 | 36.15 | 36.31 | 35.68 | 35.72 | 4,173,627 | -0.29(-0.82%) |
Jul 28, 2017 | 36.00 | 36.10 | 35.73 | 36.01 | 2,805,825 | -0.10(-0.28%) |
Jul 27, 2017 | 37.03 | 37.10 | 35.61 | 36.12 | 4,668,989 | -0.79(-2.13%) |
Jul 26, 2017 | 36.39 | 37.15 | 36.33 | 36.90 | 4,994,021 | +0.78(+2.16%) |
Jul 25, 2017 | 35.92 | 36.32 | 35.76 | 36.12 | 3,366,806 | +0.17(+0.48%) |
Jul 24, 2017 | 36.15 | 36.26 | 35.87 | 35.95 | 4,039,127 | -0.15(-0.41%) |
Jul 21, 2017 | 36.59 | 36.62 | 36.01 | 36.09 | 5,900,908 | -0.96(-2.60%) |
Jul 20, 2017 | 37.21 | 36.63 | 37.06 | 3,835,308 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.63 | 36.81 | 36.47 | 36.73 | 4,704,154 | +0.33(+0.91%) |
Jul 18, 2017 | 36.06 | 36.42 | 35.88 | 36.40 | 2,673,911 | +0.24(+0.67%) |
Jul 17, 2017 | 36.10 | 36.10 | 35.86 | 36.16 | 3,261,644 | +0.08(+0.24%) |
Jul 14, 2017 | 35.65 | 36.15 | 35.58 | 36.08 | 3,176,344 | +0.60(+1.70%) |
Jul 13, 2017 | 35.87 | 35.96 | 35.41 | 35.47 | 5,017,137 | -0.30(-0.84%) |
Jul 12, 2017 | 35.67 | 36.26 | 35.50 | 35.77 | 7,018,409 | +0.47(+1.33%) |
Jul 11, 2017 | 35.15 | 35.54 | 35.08 | 35.30 | 3,098,829 | +0.16(+0.44%) |
Jul 10, 2017 | 34.98 | 35.29 | 34.79 | 35.15 | 3,960,139 | +0.18(+0.51%) |
Jul 07, 2017 | 34.58 | 35.26 | 34.46 | 34.97 | 4,148,143 | +0.55(+1.61%) |
Jul 06, 2017 | 34.41 | 34.89 | 34.14 | 34.42 | 3,712,999 | -0.37(-1.05%) |
Jul 05, 2017 | 33.93 | 34.86 | 33.93 | 34.78 | 6,953,484 | +0.95(+2.81%) |
Jul 03, 2017 | 34.69 | 34.80 | 33.83 | 33.83 | 2,537,375 | -0.61(-1.78%) |
Jun 30, 2017 | 34.73 | 34.93 | 34.35 | 34.44 | 5,433,339 | -0.09(-0.26%) |
Jun 29, 2017 | 35.37 | 35.41 | 34.06 | 34.53 | 7,293,285 | -1.09(-3.07%) |
Jun 28, 2017 | 35.28 | 35.69 | 34.61 | 35.63 | 7,239,977 | +0.50(+1.42%) |
Jun 27, 2017 | 35.72 | 35.89 | 35.10 | 35.13 | 5,555,694 | -0.71(-1.98%) |
Jun 26, 2017 | 36.42 | 36.91 | 35.80 | 35.84 | 3,753,575 | -0.58(-1.58%) |
Jun 23, 2017 | 36.47 | 36.41 | 6,078,674 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.05 | 36.20 | 35.71 | 35.73 | 6,158,396 | -0.34(-0.94%) |
Jun 21, 2017 | 36.00 | 36.23 | 35.65 | 36.07 | 10,742,657 | +0.21(+0.60%) |
Jun 20, 2017 | 36.91 | 36.97 | 35.82 | 35.86 | 5,222,831 | -1.01(-2.74%) |
Jun 19, 2017 | 36.58 | 37.06 | 36.51 | 36.87 | 5,542,987 | +0.62(+1.70%) |
Jun 16, 2017 | 36.51 | 36.67 | 36.05 | 36.25 | 9,112,888 | -0.15(-0.42%) |
Jun 15, 2017 | 36.17 | 36.52 | 36.02 | 36.40 | 5,521,170 | -0.33(-0.89%) |
Jun 14, 2017 | 37.44 | 37.53 | 36.32 | 36.73 | 5,065,244 | -0.55(-1.47%) |
Jun 13, 2017 | 37.32 | 37.71 | 36.62 | 37.28 | 7,321,053 | +0.20(+0.54%) |
Jun 12, 2017 | 36.52 | 37.09 | 35.84 | 37.08 | 9,233,886 | -0.18(-0.48%) |
Jun 09, 2017 | 38.94 | 39.04 | 36.47 | 37.25 | 9,651,816 | -1.51(-3.89%) |
Jun 08, 2017 | 38.64 | 38.78 | 38.22 | 38.76 | 3,889,725 | +0.25(+0.65%) |
Jun 07, 2017 | 38.18 | 38.61 | 38.08 | 38.51 | 6,201,777 | +0.50(+1.30%) |
Jun 06, 2017 | 37.63 | 38.20 | 37.29 | 38.02 | 7,263,012 | +0.30(+0.80%) |
Jun 05, 2017 | 37.73 | 38.18 | 37.67 | 37.71 | 5,867,460 | +0.08(+0.20%) |
Jun 02, 2017 | 37.37 | 37.77 | 36.99 | 37.64 | 5,155,281 | +0.41(+1.09%) |
Jun 01, 2017 | 37.32 | 37.48 | 37.14 | 37.23 | 4,516,070 | +0.06(+0.16%) |
May 31, 2017 | 37.08 | 37.49 | 36.81 | 37.17 | 5,773,392 | +0.35(+0.96%) |
May 30, 2017 | 36.51 | 36.98 | 36.46 | 36.82 | 5,585,671 | +0.36(+0.99%) |
May 26, 2017 | 36.37 | 36.50 | 36.17 | 36.46 | 4,048,276 | -0.03(-0.09%) |
May 25, 2017 | 36.59 | 36.76 | 36.41 | 36.49 | 5,341,467 | +0.05(+0.13%) |
May 24, 2017 | 36.38 | 36.51 | 36.18 | 36.44 | 4,193,115 | +0.14(+0.38%) |
May 23, 2017 | 36.27 | 36.57 | 35.99 | 36.30 | 4,307,816 | +0.11(+0.30%) |
May 22, 2017 | 35.83 | 36.29 | 35.78 | 36.20 | 3,786,815 | +0.42(+1.16%) |
May 19, 2017 | 35.47 | 35.89 | 35.42 | 35.78 | 3,958,730 | +0.54(+1.52%) |
May 18, 2017 | 34.82 | 35.43 | 34.60 | 35.25 | 5,890,065 | +0.44(+1.28%) |
May 17, 2017 | 35.94 | 36.08 | 34.76 | 34.80 | 6,527,096 | -1.46(-4.03%) |
May 16, 2017 | 35.50 | 36.30 | 35.41 | 36.26 | 5,827,157 | +0.67(+1.87%) |
May 15, 2017 | 35.12 | 35.60 | 35.08 | 35.60 | 5,108,778 | +0.50(+1.43%) |
May 12, 2017 | 35.09 | 35.22 | 34.93 | 35.09 | 4,327,118 | -0.02(-0.05%) |
May 11, 2017 | 34.82 | 35.34 | 34.64 | 35.11 | 8,342,841 | +0.24(+0.68%) |
May 10, 2017 | 35.49 | 35.63 | 34.51 | 34.88 | 14,717,855 | +0.92(+2.69%) |
May 09, 2017 | 33.52 | 33.98 | 33.40 | 33.96 | 8,636,846 | +0.44(+1.31%) |
May 08, 2017 | 33.46 | 33.69 | 33.26 | 33.52 | 4,986,070 | +0.13(+0.39%) |
May 05, 2017 | 33.48 | 33.48 | 33.12 | 33.39 | 4,835,169 | +0.07(+0.21%) |
May 04, 2017 | 33.47 | 33.60 | 33.24 | 33.32 | 5,192,917 | -0.11(-0.32%) |
May 03, 2017 | 33.55 | 33.66 | 33.30 | 33.43 | 5,519,754 | -0.20(-0.58%) |
May 02, 2017 | 33.81 | 33.83 | 33.37 | 33.62 | 4,939,563 | -0.21(-0.62%) |
May 01, 2017 | 33.73 | 33.88 | 33.34 | 33.83 | 2,793,249 | +0.26(+0.77%) |
Apr 28, 2017 | 34.08 | 34.08 | 33.50 | 33.58 | 4,992,309 | -0.52(-1.52%) |
Apr 27, 2017 | 34.01 | 34.35 | 33.97 | 34.10 | 4,660,547 | +0.27(+0.79%) |
Apr 26, 2017 | 34.09 | 34.12 | 33.65 | 33.83 | 5,220,690 | -0.26(-0.76%) |
Apr 25, 2017 | 34.12 | 33.66 | 34.09 | 6,169,643 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.53 | 33.81 | 33.37 | 33.74 | 3,621,814 | +0.68(+2.04%) |
Apr 21, 2017 | 33.21 | 33.32 | 32.82 | 33.06 | 6,671,808 | -0.53(-1.59%) |
Apr 20, 2017 | 33.54 | 33.74 | 33.38 | 33.60 | 7,224,124 | +0.34(+1.03%) |
Apr 19, 2017 | 33.11 | 33.51 | 33.08 | 33.26 | 7,379,493 | +0.32(+0.98%) |
Apr 18, 2017 | 32.25 | 33.01 | 32.23 | 32.93 | 5,245,884 | +0.49(+1.52%) |
Apr 17, 2017 | 32.23 | 32.50 | 32.15 | 32.44 | 3,221,378 | +0.35(+1.08%) |
Apr 13, 2017 | 31.99 | 32.38 | 31.95 | 32.09 | 6,127,283 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.05 | 7,274,718 | -0.23(-0.70%) |
Apr 11, 2017 | 32.45 | 32.49 | 31.72 | 32.28 | 7,903,376 | -0.33(-1.02%) |
Apr 10, 2017 | 32.90 | 33.04 | 32.55 | 32.61 | 4,295,655 | -0.29(-0.88%) |
Apr 07, 2017 | 32.68 | 32.99 | 32.55 | 32.90 | 5,602,873 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.79 | 32.04 | 32.66 | 4,648,354 | +0.22(+0.68%) |
Apr 05, 2017 | 32.66 | 33.08 | 32.35 | 32.44 | 4,379,783 | -0.19(-0.59%) |
Apr 04, 2017 | 32.77 | 33.14 | 32.54 | 32.63 | 4,949,794 | +0.11(+0.33%) |
Apr 03, 2017 | 32.85 | 33.08 | 32.19 | 32.52 | 4,730,998 | -0.25(-0.77%) |
Mar 31, 2017 | 32.74 | 33.02 | 32.43 | 32.78 | 5,341,859 | -0.04(-0.14%) |
Mar 30, 2017 | 32.71 | 33.04 | 32.65 | 32.82 | 2,985,109 | +0.09(+0.27%) |
Mar 29, 2017 | 32.49 | 32.82 | 32.43 | 32.73 | 5,731,803 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.89 | 32.26 | 32.65 | 4,572,397 | +0.30(+0.93%) |
Mar 27, 2017 | 32.25 | 32.62 | 31.93 | 32.35 | 4,276,469 | -0.15(-0.45%) |
Mar 24, 2017 | 32.69 | 32.93 | 32.41 | 32.50 | 4,537,312 | +0.18(+0.55%) |
Mar 23, 2017 | 32.60 | 32.60 | 32.20 | 32.32 | 4,021,353 | -0.33(-1.02%) |
Mar 22, 2017 | 32.21 | 32.74 | 32.14 | 32.65 | 5,035,441 | +0.52(+1.60%) |
Mar 21, 2017 | 33.15 | 33.24 | 32.09 | 32.14 | 5,806,178 | -0.89(-2.70%) |
Mar 20, 2017 | 33.05 | 33.22 | 32.97 | 33.03 | 3,220,358 | +0.03(+0.09%) |
Mar 17, 2017 | 33.09 | 33.26 | 32.94 | 33.00 | 7,663,634 | +0.07(+0.22%) |
Mar 16, 2017 | 33.21 | 33.27 | 32.80 | 32.93 | 3,819,563 | -0.18(-0.54%) |
Mar 15, 2017 | 32.95 | 33.16 | 32.73 | 33.10 | 5,058,872 | +0.24(+0.72%) |
Mar 14, 2017 | 33.01 | 33.01 | 32.74 | 32.87 | 4,021,796 | -0.23(-0.68%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.84 | 33.10 | 3,638,578 | +0.24(+0.74%) |
Mar 10, 2017 | 32.92 | 33.05 | 32.76 | 32.85 | 3,446,209 | +0.21(+0.64%) |
Mar 09, 2017 | 32.62 | 32.71 | 32.44 | 32.64 | 3,861,412 | -0.02(-0.07%) |
Mar 08, 2017 | 32.93 | 33.14 | 32.60 | 32.66 | 7,959,476 | -0.14(-0.42%) |
Mar 07, 2017 | 32.81 | 33.09 | 32.61 | 32.80 | 9,943,196 | -0.04(-0.11%) |
Mar 06, 2017 | 32.37 | 32.96 | 32.26 | 32.84 | 8,081,264 | +0.28(+0.85%) |
Mar 03, 2017 | 32.48 | 32.59 | 32.30 | 32.56 | 5,342,966 | +0.13(+0.40%) |
Mar 02, 2017 | 32.57 | 32.80 | 32.32 | 32.43 | 6,944,847 | -0.28(-0.86%) |
Mar 01, 2017 | 32.54 | 32.78 | 32.09 | 32.71 | 12,440,191 | +0.50(+1.54%) |
Feb 28, 2017 | 32.40 | 32.53 | 32.03 | 32.22 | 12,757,416 | -0.27(-0.83%) |
Feb 27, 2017 | 32.30 | 32.50 | 32.17 | 32.49 | 7,516,081 | +0.13(+0.41%) |
Feb 24, 2017 | 32.09 | 32.39 | 31.91 | 32.35 | 6,288,378 | +0.05(+0.17%) |
Feb 23, 2017 | 32.45 | 32.47 | 32.14 | 32.30 | 9,626,561 | -0.15(-0.45%) |
Feb 22, 2017 | 32.21 | 32.49 | 32.09 | 32.45 | 9,731,191 | +0.25(+0.77%) |
Feb 21, 2017 | 31.94 | 32.22 | 31.87 | 32.20 | 8,781,345 | +0.36(+1.12%) |
Feb 17, 2017 | 31.84 | 31.84 | 31.84 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.79 | 31.87 | 31.53 | 31.86 | 7,341,817 | +0.08(+0.24%) |
Feb 15, 2017 | 31.36 | 31.85 | 31.26 | 31.78 | 12,756,349 | +0.50(+1.58%) |
Feb 14, 2017 | 31.52 | 31.02 | 31.29 | 12,209,983 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.40 | 31.62 | 31.12 | 31.23 | 16,959,244 | -0.11(-0.34%) |
Feb 10, 2017 | 31.18 | 31.39 | 30.83 | 31.34 | 39,908,204 | -0.01(-0.04%) |
Feb 09, 2017 | 31.87 | 32.49 | 31.21 | 31.35 | 68,869,688 | -1.27(-3.89%) |
Feb 08, 2017 | 33.81 | 33.81 | 32.28 | 32.62 | 26,716,810 | +1.85(+6.00%) |
Feb 07, 2017 | 30.62 | 30.79 | 30.51 | 30.77 | 5,201,687 | +0.20(+0.65%) |
Feb 06, 2017 | 30.57 | 30.69 | 30.42 | 30.57 | 5,077,092 | -0.11(-0.37%) |
Feb 03, 2017 | 30.60 | 30.82 | 30.27 | 30.69 | 4,184,504 | +0.29(+0.95%) |
Feb 02, 2017 | 29.98 | 30.42 | 29.81 | 30.40 | 3,983,313 | +0.16(+0.54%) |
Feb 01, 2017 | 29.93 | 30.29 | 29.78 | 30.24 | 4,384,486 | +0.47(+1.57%) |
Jan 31, 2017 | 30.42 | 30.44 | 29.55 | 29.77 | 5,426,881 | -0.76(-2.48%) |
Jan 30, 2017 | 30.34 | 30.54 | 29.95 | 30.53 | 3,738,921 | +0.13(+0.44%) |
Jan 27, 2017 | 30.03 | 30.40 | 29.98 | 30.39 | 3,213,482 | +0.50(+1.67%) |
Jan 26, 2017 | 30.47 | 30.47 | 29.87 | 29.89 | 6,004,273 | -0.53(-1.73%) |
Jan 25, 2017 | 30.23 | 30.51 | 30.17 | 30.42 | 4,814,191 | +0.41(+1.35%) |
Jan 24, 2017 | 29.76 | 30.04 | 29.64 | 30.01 | 3,964,696 | +0.38(+1.30%) |
Jan 23, 2017 | 29.49 | 29.70 | 29.34 | 29.63 | 3,979,205 | +0.04(+0.15%) |
Jan 20, 2017 | 29.16 | 29.60 | 29.11 | 29.58 | 4,416,526 | +0.55(+1.89%) |
Jan 19, 2017 | 29.31 | 29.70 | 29.00 | 29.04 | 3,609,125 | -0.36(-1.22%) |
Jan 18, 2017 | 28.82 | 29.46 | 28.75 | 29.39 | 7,148,487 | +0.69(+2.39%) |
Jan 17, 2017 | 29.18 | 29.23 | 28.59 | 28.71 | 3,361,637 | -0.61(-2.10%) |
Jan 13, 2017 | 29.32 | 29.32 | 29.32 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 29.33 | 29.45 | 28.94 | 29.38 | 5,522,361 | +0.00(+0.00%) |
Jan 11, 2017 | 28.59 | 29.40 | 28.51 | 29.38 | 7,350,487 | +0.72(+2.51%) |
Jan 10, 2017 | 28.47 | 28.72 | 28.34 | 28.66 | 2,620,581 | +0.19(+0.67%) |
Jan 09, 2017 | 28.12 | 28.65 | 28.12 | 28.47 | 4,420,001 | +0.33(+1.16%) |
Jan 06, 2017 | 27.74 | 28.26 | 27.63 | 28.15 | 3,096,204 | +0.48(+1.74%) |
Jan 05, 2017 | 28.09 | 28.21 | 27.50 | 27.67 | 6,136,096 | -0.54(-1.93%) |
Jan 04, 2017 | 28.32 | 28.35 | 28.05 | 28.21 | 5,045,860 | -0.01(-0.05%) |
Jan 03, 2017 | 28.51 | 28.72 | 27.92 | 28.22 | 5,777,914 | -0.13(-0.47%) |
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.58 | 28.73 | 28.47 | 28.62 | 2,809,797 | +0.04(+0.14%) |
Dec 28, 2016 | 28.96 | 29.02 | 28.58 | 28.58 | 1,908,717 | -0.32(-1.12%) |
Dec 27, 2016 | 28.89 | 29.20 | 28.87 | 28.91 | 2,031,925 | +0.00(+0.00%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.96 | 28.96 | 28.66 | 28.90 | 2,694,123 | +0.09(+0.32%) |
Dec 21, 2016 | 28.93 | 29.04 | 28.62 | 28.81 | 2,359,700 | -0.06(-0.20%) |
Dec 20, 2016 | 28.89 | 29.08 | 28.74 | 28.86 | 2,507,883 | +0.13(+0.45%) |
Dec 19, 2016 | 28.54 | 28.95 | 28.50 | 28.74 | 2,277,530 | +0.21(+0.74%) |
Dec 16, 2016 | 29.26 | 29.28 | 28.47 | 28.52 | 6,518,657 | -0.57(-1.97%) |
Dec 15, 2016 | 28.87 | 29.30 | 28.69 | 29.10 | 7,147,180 | +0.34(+1.20%) |
Dec 14, 2016 | 28.71 | 29.00 | 28.69 | 28.75 | 3,621,625 | -0.02(-0.08%) |
Dec 13, 2016 | 28.37 | 28.91 | 28.29 | 28.77 | 2,964,456 | +0.66(+2.34%) |
Dec 12, 2016 | 28.45 | 28.55 | 27.82 | 28.12 | 3,779,345 | -0.41(-1.43%) |
Dec 09, 2016 | 28.87 | 28.89 | 28.35 | 28.52 | 3,293,394 | -0.29(-1.01%) |
Dec 08, 2016 | 28.54 | 28.85 | 28.37 | 28.81 | 4,122,394 | +0.30(+1.07%) |
Dec 07, 2016 | 28.08 | 28.55 | 27.86 | 28.51 | 3,684,531 | +0.45(+1.59%) |
Dec 06, 2016 | 27.94 | 28.16 | 27.84 | 28.06 | 4,864,640 | +0.11(+0.41%) |
Dec 05, 2016 | 27.73 | 28.16 | 27.58 | 27.95 | 6,644,114 | +0.52(+1.90%) |
Dec 02, 2016 | 27.05 | 27.71 | 26.90 | 27.43 | 6,181,683 | +0.36(+1.34%) |