Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.45 | 40.45 | 40.45 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 40.92 | 40.97 | 40.59 | 40.79 | 2,522,676 | +0.10(+0.24%) |
Dec 27, 2017 | 40.94 | 41.02 | 40.66 | 40.69 | 1,779,598 | -0.11(-0.26%) |
Dec 26, 2017 | 40.59 | 40.93 | 40.40 | 40.80 | 1,272,529 | -0.13(-0.33%) |
Dec 22, 2017 | 41.12 | 41.25 | 40.56 | 40.93 | 2,018,958 | -0.25(-0.60%) |
Dec 21, 2017 | 41.57 | 41.73 | 41.14 | 41.18 | 3,073,983 | -0.35(-0.84%) |
Dec 20, 2017 | 41.46 | 41.84 | 41.18 | 41.53 | 3,897,390 | +0.29(+0.70%) |
Dec 19, 2017 | 41.07 | 41.34 | 40.70 | 41.24 | 3,821,067 | +0.29(+0.70%) |
Dec 18, 2017 | 40.18 | 41.15 | 40.18 | 40.95 | 4,740,730 | +1.02(+2.56%) |
Dec 15, 2017 | 39.69 | 40.16 | 39.29 | 39.93 | 7,026,787 | +0.59(+1.50%) |
Dec 14, 2017 | 39.79 | 39.88 | 39.30 | 39.34 | 4,305,097 | -0.43(-1.08%) |
Dec 13, 2017 | 39.78 | 40.02 | 39.56 | 39.77 | 3,192,830 | +0.26(+0.65%) |
Dec 12, 2017 | 39.95 | 40.07 | 39.43 | 39.51 | 4,123,711 | -0.71(-1.77%) |
Dec 11, 2017 | 40.26 | 40.70 | 40.01 | 40.23 | 3,533,085 | -0.01(-0.02%) |
Dec 08, 2017 | 40.55 | 40.73 | 40.17 | 40.24 | 4,034,091 | +0.01(+0.02%) |
Dec 07, 2017 | 39.78 | 40.35 | 39.65 | 40.23 | 3,976,770 | +0.50(+1.25%) |
Dec 06, 2017 | 39.49 | 39.96 | 39.26 | 39.73 | 3,277,784 | +0.05(+0.12%) |
Dec 05, 2017 | 39.57 | 40.79 | 39.38 | 39.68 | 5,287,848 | -0.04(-0.10%) |
Dec 04, 2017 | 40.24 | 40.38 | 39.47 | 39.72 | 5,462,558 | -0.32(-0.80%) |
Dec 01, 2017 | 39.77 | 40.19 | 39.22 | 40.05 | 6,733,269 | +0.00(+0.01%) |
Nov 30, 2017 | 40.13 | 40.85 | 39.89 | 40.04 | 7,962,819 | +0.19(+0.47%) |
Nov 29, 2017 | 41.52 | 41.56 | 39.56 | 39.85 | 9,536,623 | -1.84(-4.42%) |
Nov 28, 2017 | 41.04 | 41.74 | 40.90 | 41.69 | 4,710,151 | +0.76(+1.86%) |
Nov 27, 2017 | 41.64 | 41.71 | 40.80 | 40.94 | 5,584,044 | -0.94(-2.24%) |
Nov 24, 2017 | 41.56 | 41.91 | 41.53 | 41.87 | 1,581,413 | +0.26(+0.63%) |
Nov 22, 2017 | 42.19 | 42.47 | 41.61 | 41.61 | 3,551,280 | -0.68(-1.60%) |
Nov 21, 2017 | 42.32 | 42.64 | 42.17 | 42.29 | 3,406,529 | +0.22(+0.53%) |
Nov 20, 2017 | 42.11 | 42.30 | 41.95 | 42.07 | 3,172,876 | +0.12(+0.30%) |
Nov 17, 2017 | 41.81 | 42.08 | 41.64 | 41.94 | 4,569,592 | +0.24(+0.57%) |
Nov 16, 2017 | 41.23 | 41.83 | 41.18 | 41.70 | 3,887,342 | +0.55(+1.33%) |
Nov 15, 2017 | 41.56 | 41.67 | 41.01 | 41.16 | 3,246,458 | -0.65(-1.56%) |
Nov 14, 2017 | 41.65 | 41.86 | 41.35 | 41.81 | 3,285,244 | -0.00(-0.01%) |
Nov 13, 2017 | 41.81 | 41.96 | 41.56 | 41.81 | 3,045,997 | -0.25(-0.59%) |
Nov 10, 2017 | 41.75 | 42.11 | 41.51 | 42.06 | 3,977,252 | +0.34(+0.83%) |
Nov 09, 2017 | 42.42 | 42.47 | 41.15 | 41.72 | 7,220,742 | -0.92(-2.15%) |
Nov 08, 2017 | 41.97 | 42.78 | 41.76 | 42.64 | 10,022,279 | +0.63(+1.50%) |
Nov 07, 2017 | 43.64 | 44.06 | 41.58 | 42.01 | 10,330,001 | -1.80(-4.11%) |
Nov 06, 2017 | 43.33 | 43.93 | 43.26 | 43.81 | 6,678,570 | +0.78(+1.82%) |
Nov 03, 2017 | 43.05 | 43.19 | 42.51 | 43.03 | 3,031,341 | +0.09(+0.21%) |
Nov 02, 2017 | 42.44 | 43.14 | 42.32 | 42.93 | 3,047,338 | +0.22(+0.51%) |
Nov 01, 2017 | 43.32 | 43.71 | 42.50 | 42.72 | 6,413,896 | -0.83(-1.91%) |
Oct 31, 2017 | 43.75 | 43.96 | 43.47 | 43.55 | 2,685,083 | -0.19(-0.43%) |
Oct 30, 2017 | 43.28 | 43.87 | 43.16 | 43.74 | 4,322,801 | +0.23(+0.52%) |
Oct 27, 2017 | 43.10 | 43.55 | 42.60 | 43.51 | 4,286,929 | +0.73(+1.72%) |
Oct 26, 2017 | 42.65 | 43.02 | 42.65 | 42.78 | 2,732,206 | +0.37(+0.87%) |
Oct 25, 2017 | 42.66 | 42.81 | 42.07 | 42.41 | 3,564,927 | -0.45(-1.06%) |
Oct 24, 2017 | 42.55 | 42.91 | 42.51 | 42.87 | 1,909,094 | +0.32(+0.76%) |
Oct 23, 2017 | 42.77 | 42.90 | 42.40 | 42.54 | 3,672,543 | -0.06(-0.13%) |
Oct 20, 2017 | 43.13 | 43.49 | 42.49 | 42.60 | 3,937,724 | -0.15(-0.34%) |
Oct 19, 2017 | 42.08 | 42.77 | 41.60 | 42.75 | 3,356,455 | +0.43(+1.01%) |
Oct 18, 2017 | 42.08 | 42.43 | 41.52 | 42.32 | 3,619,969 | +0.19(+0.46%) |
Oct 17, 2017 | 42.17 | 42.20 | 41.88 | 42.13 | 2,089,807 | -0.09(-0.21%) |
Oct 16, 2017 | 42.37 | 42.40 | 42.08 | 42.21 | 1,815,553 | +0.06(+0.14%) |
Oct 13, 2017 | 42.37 | 42.50 | 42.01 | 42.15 | 2,292,420 | -0.01(-0.02%) |
Oct 12, 2017 | 42.02 | 42.45 | 42.02 | 42.16 | 2,436,972 | -0.07(-0.16%) |
Oct 11, 2017 | 42.14 | 42.32 | 41.97 | 42.23 | 2,442,458 | +0.00(+0.01%) |
Oct 10, 2017 | 42.26 | 42.28 | 41.85 | 42.23 | 2,388,935 | +0.20(+0.47%) |
Oct 09, 2017 | 42.20 | 42.26 | 41.92 | 42.03 | 2,392,013 | -0.03(-0.07%) |
Oct 06, 2017 | 41.76 | 42.08 | 41.48 | 42.06 | 2,937,689 | +0.11(+0.27%) |
Oct 05, 2017 | 42.18 | 42.18 | 41.69 | 41.94 | 3,992,886 | -0.14(-0.33%) |
Oct 04, 2017 | 41.65 | 42.08 | 41.35 | 42.08 | 5,570,908 | +0.40(+0.97%) |
Oct 03, 2017 | 41.60 | 41.78 | 41.46 | 41.68 | 3,746,005 | +0.08(+0.19%) |
Oct 02, 2017 | 41.52 | 41.91 | 41.41 | 41.60 | 4,255,394 | +0.35(+0.86%) |
Sep 29, 2017 | 40.94 | 41.34 | 40.83 | 41.24 | 4,776,059 | +0.29(+0.72%) |
Sep 28, 2017 | 40.72 | 41.01 | 40.56 | 40.95 | 4,213,471 | +0.10(+0.25%) |
Sep 27, 2017 | 41.12 | 40.85 | 3,853,149 | +0.53(+1.32%) | ||
Sep 26, 2017 | 40.79 | 41.02 | 40.05 | 40.32 | 3,877,488 | -0.14(-0.35%) |
Sep 25, 2017 | 40.91 | 41.06 | 40.24 | 40.46 | 3,494,105 | -0.74(-1.81%) |
Sep 22, 2017 | 40.47 | 41.25 | 40.47 | 41.20 | 2,822,293 | +0.60(+1.48%) |
Sep 21, 2017 | 40.64 | 40.78 | 40.15 | 40.60 | 3,857,181 | +0.03(+0.07%) |
Sep 20, 2017 | 41.72 | 41.76 | 39.86 | 40.57 | 7,191,934 | -1.22(-2.92%) |
Sep 19, 2017 | 41.86 | 42.19 | 41.53 | 41.80 | 4,781,468 | -0.01(-0.03%) |
Sep 18, 2017 | 41.35 | 41.91 | 41.32 | 41.81 | 5,068,533 | +0.64(+1.55%) |
Sep 15, 2017 | 41.24 | 41.61 | 41.04 | 41.17 | 8,874,618 | +0.17(+0.43%) |
Sep 14, 2017 | 40.52 | 41.22 | 40.51 | 41.00 | 6,941,466 | +0.41(+1.02%) |
Sep 13, 2017 | 40.44 | 40.67 | 40.35 | 40.58 | 3,132,553 | -0.05(-0.12%) |
Sep 12, 2017 | 40.71 | 40.84 | 40.31 | 40.63 | 3,365,154 | +0.03(+0.08%) |
Sep 11, 2017 | 40.65 | 39.91 | 40.60 | 4,236,064 | +0.83(+2.09%) | |
Sep 08, 2017 | 39.77 | 40.25 | 39.68 | 39.77 | 3,530,793 | -0.38(-0.94%) |
Sep 07, 2017 | 39.59 | 40.20 | 39.37 | 40.15 | 3,285,416 | +0.58(+1.47%) |
Sep 06, 2017 | 39.58 | 39.76 | 39.05 | 39.56 | 4,689,233 | -0.17(-0.43%) |
Sep 05, 2017 | 40.11 | 39.27 | 39.73 | 4,603,873 | -0.62(-1.55%) | |
Sep 01, 2017 | 39.95 | 40.43 | 39.83 | 40.36 | 3,702,500 | +0.48(+1.21%) |
Aug 31, 2017 | 39.43 | 39.95 | 39.30 | 39.88 | 4,589,756 | +0.51(+1.31%) |
Aug 30, 2017 | 38.59 | 39.39 | 38.58 | 39.36 | 6,214,807 | +0.85(+2.21%) |
Aug 29, 2017 | 38.08 | 38.59 | 38.07 | 38.51 | 3,308,464 | +0.03(+0.08%) |
Aug 28, 2017 | 38.16 | 38.56 | 38.00 | 38.48 | 2,516,856 | +0.52(+1.37%) |
Aug 25, 2017 | 38.05 | 38.23 | 37.88 | 37.96 | 1,676,876 | -0.03(-0.07%) |
Aug 24, 2017 | 38.11 | 38.35 | 37.83 | 37.99 | 3,170,997 | -0.10(-0.25%) |
Aug 23, 2017 | 37.67 | 38.18 | 37.58 | 38.08 | 2,704,622 | +0.09(+0.23%) |
Aug 22, 2017 | 37.62 | 38.10 | 37.62 | 38.00 | 2,895,000 | +0.54(+1.45%) |
Aug 21, 2017 | 37.60 | 37.63 | 37.17 | 37.45 | 1,987,824 | -0.02(-0.06%) |
Aug 18, 2017 | 37.63 | 37.84 | 37.36 | 37.48 | 2,936,864 | -0.03(-0.09%) |
Aug 17, 2017 | 38.31 | 38.38 | 37.49 | 37.51 | 3,907,974 | -1.07(-2.77%) |
Aug 16, 2017 | 38.68 | 38.86 | 38.35 | 38.58 | 2,915,033 | -0.06(-0.15%) |
Aug 15, 2017 | 38.53 | 38.71 | 38.18 | 38.64 | 3,682,525 | +0.12(+0.32%) |
Aug 14, 2017 | 38.22 | 38.72 | 38.06 | 38.52 | 4,504,637 | +0.83(+2.20%) |
Aug 11, 2017 | 37.31 | 37.92 | 37.30 | 37.69 | 3,069,703 | +0.44(+1.19%) |
Aug 10, 2017 | 38.02 | 38.17 | 37.18 | 37.24 | 4,989,129 | -1.08(-2.82%) |
Aug 09, 2017 | 38.47 | 38.60 | 38.10 | 38.32 | 3,013,073 | -0.47(-1.21%) |
Aug 08, 2017 | 38.93 | 39.40 | 38.61 | 38.79 | 5,741,047 | -0.16(-0.42%) |
Aug 07, 2017 | 38.31 | 38.98 | 38.06 | 38.96 | 5,102,346 | +0.68(+1.78%) |
Aug 04, 2017 | 38.43 | 37.16 | 38.27 | 10,948,643 | +1.29(+3.48%) | |
Aug 03, 2017 | 36.61 | 37.13 | 36.48 | 36.98 | 6,744,366 | +0.39(+1.08%) |
Aug 02, 2017 | 36.98 | 37.18 | 36.28 | 36.59 | 4,012,055 | -0.23(-0.63%) |
Aug 01, 2017 | 36.95 | 37.04 | 36.69 | 36.82 | 2,611,827 | +0.13(+0.36%) |
Jul 31, 2017 | 37.13 | 37.30 | 36.65 | 36.69 | 4,063,187 | -0.30(-0.82%) |
Jul 28, 2017 | 36.98 | 37.08 | 36.70 | 36.99 | 2,731,579 | -0.11(-0.28%) |
Jul 27, 2017 | 38.04 | 38.11 | 36.58 | 37.10 | 4,545,441 | -0.81(-2.13%) |
Jul 26, 2017 | 37.38 | 38.16 | 37.31 | 37.91 | 4,861,872 | +0.80(+2.16%) |
Jul 25, 2017 | 36.90 | 37.31 | 36.73 | 37.10 | 3,277,716 | +0.18(+0.48%) |
Jul 24, 2017 | 37.13 | 37.24 | 36.85 | 36.92 | 3,932,246 | -0.15(-0.41%) |
Jul 21, 2017 | 37.59 | 37.61 | 36.99 | 37.08 | 5,744,762 | -0.99(-2.60%) |
Jul 20, 2017 | 38.22 | 37.63 | 38.07 | 3,733,820 | +0.33(+0.89%) | |
Jul 19, 2017 | 37.62 | 37.81 | 37.46 | 37.73 | 4,579,675 | +0.34(+0.91%) |
Jul 18, 2017 | 37.04 | 37.41 | 36.85 | 37.39 | 2,603,155 | +0.25(+0.67%) |
Jul 17, 2017 | 37.08 | 37.08 | 36.84 | 37.14 | 3,175,336 | +0.09(+0.23%) |
Jul 14, 2017 | 36.62 | 37.14 | 36.55 | 37.06 | 3,092,294 | +0.62(+1.70%) |
Jul 13, 2017 | 36.85 | 36.94 | 36.37 | 36.44 | 4,884,376 | -0.31(-0.84%) |
Jul 12, 2017 | 36.64 | 37.25 | 36.46 | 36.75 | 6,832,692 | +0.48(+1.33%) |
Jul 11, 2017 | 36.10 | 36.50 | 36.04 | 36.26 | 3,016,830 | +0.16(+0.44%) |
Jul 10, 2017 | 35.93 | 36.25 | 35.73 | 36.10 | 3,855,349 | +0.18(+0.51%) |
Jul 07, 2017 | 35.52 | 36.22 | 35.39 | 35.92 | 4,038,377 | +0.57(+1.61%) |
Jul 06, 2017 | 35.34 | 35.84 | 35.07 | 35.35 | 3,614,748 | -0.38(-1.05%) |
Jul 05, 2017 | 34.85 | 35.81 | 34.85 | 35.73 | 6,769,486 | +0.98(+2.81%) |
Jul 03, 2017 | 35.63 | 35.75 | 34.75 | 34.75 | 2,470,233 | -0.63(-1.78%) |
Jun 30, 2017 | 35.68 | 35.88 | 35.28 | 35.38 | 5,289,565 | -0.09(-0.26%) |
Jun 29, 2017 | 36.33 | 36.37 | 34.99 | 35.47 | 7,100,294 | -1.12(-3.07%) |
Jun 28, 2017 | 36.24 | 36.66 | 35.55 | 36.59 | 7,048,397 | +0.51(+1.42%) |
Jun 27, 2017 | 36.70 | 36.86 | 36.06 | 36.08 | 5,408,683 | -0.73(-1.98%) |
Jun 26, 2017 | 37.41 | 37.91 | 36.77 | 36.81 | 3,654,251 | -0.59(-1.58%) |
Jun 23, 2017 | 37.46 | 37.40 | 5,917,824 | +0.70(+1.90%) | ||
Jun 22, 2017 | 37.03 | 37.18 | 36.68 | 36.70 | 5,995,436 | -0.35(-0.94%) |
Jun 21, 2017 | 36.98 | 37.21 | 36.62 | 37.05 | 10,458,392 | +0.22(+0.60%) |
Jun 20, 2017 | 37.91 | 37.97 | 36.80 | 36.83 | 5,084,628 | -1.04(-2.74%) |
Jun 19, 2017 | 37.57 | 38.07 | 37.50 | 37.87 | 5,396,312 | +0.63(+1.70%) |
Jun 16, 2017 | 37.50 | 37.67 | 37.03 | 37.24 | 8,871,749 | -0.16(-0.42%) |
Jun 15, 2017 | 37.16 | 37.52 | 37.00 | 37.39 | 5,375,073 | -0.33(-0.89%) |
Jun 14, 2017 | 38.46 | 38.55 | 37.30 | 37.73 | 4,931,211 | -0.56(-1.47%) |
Jun 13, 2017 | 38.34 | 38.74 | 37.61 | 38.29 | 7,127,327 | +0.21(+0.54%) |
Jun 12, 2017 | 37.51 | 38.09 | 36.81 | 38.08 | 8,989,545 | -0.18(-0.48%) |
Jun 09, 2017 | 40.00 | 40.11 | 37.46 | 38.27 | 9,396,415 | -1.55(-3.89%) |
Jun 08, 2017 | 39.69 | 39.84 | 39.26 | 39.82 | 3,786,798 | +0.26(+0.65%) |
Jun 07, 2017 | 39.22 | 39.66 | 39.11 | 39.56 | 6,037,670 | +0.51(+1.30%) |
Jun 06, 2017 | 38.65 | 39.24 | 38.30 | 39.05 | 7,070,823 | +0.31(+0.80%) |
Jun 05, 2017 | 38.76 | 39.22 | 38.69 | 38.74 | 5,712,199 | +0.08(+0.20%) |
Jun 02, 2017 | 38.39 | 38.79 | 38.00 | 38.66 | 5,018,865 | +0.42(+1.09%) |
Jun 01, 2017 | 38.33 | 38.50 | 38.15 | 38.24 | 4,396,568 | +0.06(+0.16%) |
May 31, 2017 | 38.09 | 38.51 | 37.81 | 38.19 | 5,620,620 | +0.36(+0.96%) |
May 30, 2017 | 37.51 | 37.98 | 37.45 | 37.82 | 5,437,867 | +0.37(+0.99%) |
May 26, 2017 | 37.36 | 37.49 | 37.16 | 37.45 | 3,941,153 | -0.03(-0.09%) |
May 25, 2017 | 37.59 | 37.75 | 37.40 | 37.48 | 5,200,124 | +0.05(+0.13%) |
May 24, 2017 | 37.37 | 37.50 | 37.17 | 37.43 | 4,082,160 | +0.14(+0.38%) |
May 23, 2017 | 37.25 | 37.56 | 36.97 | 37.29 | 4,193,825 | +0.11(+0.30%) |
May 22, 2017 | 36.81 | 37.28 | 36.75 | 37.18 | 3,686,611 | +0.43(+1.16%) |
May 19, 2017 | 36.43 | 36.86 | 36.38 | 36.75 | 3,853,976 | +0.47(+1.29%) |
May 18, 2017 | 35.85 | 36.47 | 35.62 | 36.29 | 5,721,128 | +0.46(+1.28%) |
May 17, 2017 | 37.00 | 37.15 | 35.78 | 35.83 | 6,339,889 | -1.50(-4.03%) |
May 16, 2017 | 36.55 | 37.38 | 36.46 | 37.33 | 5,660,025 | +0.69(+1.87%) |
May 15, 2017 | 36.16 | 36.65 | 36.12 | 36.65 | 4,962,250 | +0.52(+1.43%) |
May 12, 2017 | 36.13 | 36.26 | 35.96 | 36.13 | 4,203,009 | -0.02(-0.05%) |
May 11, 2017 | 35.85 | 36.39 | 35.66 | 36.15 | 8,103,555 | +0.24(+0.68%) |
May 10, 2017 | 36.54 | 36.68 | 35.52 | 35.91 | 14,295,724 | +0.94(+2.69%) |
May 09, 2017 | 34.51 | 34.98 | 34.38 | 34.97 | 8,389,128 | +0.45(+1.31%) |
May 08, 2017 | 34.45 | 34.68 | 34.24 | 34.51 | 4,843,061 | +0.13(+0.39%) |
May 05, 2017 | 34.47 | 34.47 | 34.10 | 34.38 | 4,696,489 | +0.07(+0.21%) |
May 04, 2017 | 34.46 | 34.60 | 34.22 | 34.31 | 5,043,976 | -0.11(-0.32%) |
May 03, 2017 | 34.54 | 34.65 | 34.29 | 34.42 | 5,361,439 | -0.20(-0.58%) |
May 02, 2017 | 34.80 | 34.83 | 34.36 | 34.62 | 4,797,889 | -0.21(-0.62%) |
May 01, 2017 | 34.72 | 34.88 | 34.32 | 34.83 | 2,713,135 | +0.27(+0.77%) |
Apr 28, 2017 | 35.09 | 35.09 | 34.49 | 34.57 | 4,849,122 | -0.54(-1.52%) |
Apr 27, 2017 | 35.01 | 35.36 | 34.97 | 35.10 | 4,526,876 | +0.27(+0.79%) |
Apr 26, 2017 | 35.09 | 35.13 | 34.64 | 34.83 | 5,070,953 | -0.27(-0.76%) |
Apr 25, 2017 | 35.13 | 34.65 | 35.09 | 5,992,688 | +0.36(+1.03%) | |
Apr 24, 2017 | 34.52 | 34.80 | 34.35 | 34.74 | 3,517,935 | +0.70(+2.04%) |
Apr 21, 2017 | 34.19 | 34.30 | 33.78 | 34.04 | 6,480,450 | -0.55(-1.59%) |
Apr 20, 2017 | 34.54 | 34.74 | 34.37 | 34.59 | 7,016,925 | +0.35(+1.03%) |
Apr 19, 2017 | 34.09 | 34.50 | 34.06 | 34.24 | 7,167,838 | +0.33(+0.98%) |
Apr 18, 2017 | 33.20 | 33.99 | 33.19 | 33.90 | 5,095,424 | +0.51(+1.52%) |
Apr 17, 2017 | 33.18 | 33.46 | 33.09 | 33.40 | 3,128,984 | +0.36(+1.08%) |
Apr 13, 2017 | 32.94 | 33.34 | 32.89 | 33.04 | 5,951,543 | +0.04(+0.12%) |
Apr 12, 2017 | 33.22 | 33.25 | 32.80 | 33.00 | 7,066,068 | -0.23(-0.70%) |
Apr 11, 2017 | 33.41 | 33.45 | 32.66 | 33.23 | 7,676,695 | -0.34(-1.02%) |
Apr 10, 2017 | 33.87 | 34.01 | 33.52 | 33.57 | 4,172,449 | -0.30(-0.88%) |
Apr 07, 2017 | 33.64 | 33.96 | 33.51 | 33.87 | 5,442,174 | +0.25(+0.73%) |
Apr 06, 2017 | 33.34 | 33.76 | 32.98 | 33.62 | 4,515,032 | +0.23(+0.68%) |
Apr 05, 2017 | 33.63 | 34.06 | 33.30 | 33.40 | 4,254,164 | -0.20(-0.59%) |
Apr 04, 2017 | 33.73 | 34.12 | 33.50 | 33.59 | 4,807,826 | +0.11(+0.33%) |
Apr 03, 2017 | 33.82 | 34.05 | 33.14 | 33.48 | 4,595,306 | -0.26(-0.77%) |
Mar 31, 2017 | 33.71 | 34.00 | 33.39 | 33.74 | 5,188,646 | -0.05(-0.14%) |
Mar 30, 2017 | 33.68 | 34.01 | 33.62 | 33.79 | 2,899,492 | +0.09(+0.27%) |
Mar 29, 2017 | 33.45 | 33.79 | 33.39 | 33.70 | 5,567,406 | +0.08(+0.24%) |
Mar 28, 2017 | 33.30 | 33.86 | 33.21 | 33.62 | 4,441,254 | +0.31(+0.93%) |
Mar 27, 2017 | 33.20 | 33.58 | 32.87 | 33.30 | 4,153,813 | -0.15(-0.45%) |
Mar 24, 2017 | 33.66 | 33.90 | 33.36 | 33.46 | 4,407,175 | +0.18(+0.55%) |
Mar 23, 2017 | 33.56 | 33.56 | 33.15 | 33.27 | 3,906,014 | -0.34(-1.02%) |
Mar 22, 2017 | 33.16 | 33.70 | 33.09 | 33.62 | 4,891,017 | +0.53(+1.60%) |
Mar 21, 2017 | 34.13 | 34.22 | 33.03 | 33.09 | 5,639,647 | -0.92(-2.70%) |
Mar 20, 2017 | 34.03 | 34.20 | 33.94 | 34.00 | 3,127,993 | +0.03(+0.09%) |
Mar 17, 2017 | 34.06 | 34.24 | 33.91 | 33.97 | 7,443,829 | +0.07(+0.22%) |
Mar 16, 2017 | 34.19 | 34.26 | 33.77 | 33.90 | 3,710,012 | -0.18(-0.54%) |
Mar 15, 2017 | 33.92 | 34.14 | 33.70 | 34.08 | 4,913,776 | +0.24(+0.72%) |
Mar 14, 2017 | 33.99 | 33.99 | 33.71 | 33.84 | 3,906,445 | -0.23(-0.68%) |
Mar 13, 2017 | 33.88 | 34.11 | 33.81 | 34.07 | 3,534,218 | +0.25(+0.74%) |
Mar 10, 2017 | 33.89 | 34.02 | 33.73 | 33.82 | 3,347,366 | +0.21(+0.64%) |
Mar 09, 2017 | 33.58 | 33.67 | 33.40 | 33.61 | 3,750,661 | -0.02(-0.07%) |
Mar 08, 2017 | 33.90 | 34.12 | 33.57 | 33.63 | 7,731,186 | -0.14(-0.42%) |
Mar 07, 2017 | 33.78 | 34.06 | 33.57 | 33.77 | 9,658,010 | -0.04(-0.11%) |
Mar 06, 2017 | 33.33 | 33.94 | 33.21 | 33.81 | 7,849,481 | +0.28(+0.85%) |
Mar 03, 2017 | 33.44 | 33.56 | 33.25 | 33.52 | 5,189,722 | +0.13(+0.40%) |
Mar 02, 2017 | 33.53 | 33.77 | 33.27 | 33.39 | 6,745,658 | -0.29(-0.86%) |
Mar 01, 2017 | 33.50 | 33.75 | 33.04 | 33.68 | 12,083,388 | +0.51(+1.54%) |
Feb 28, 2017 | 33.36 | 33.49 | 32.98 | 33.17 | 12,391,514 | -0.28(-0.83%) |
Feb 27, 2017 | 33.25 | 33.46 | 33.12 | 33.45 | 7,300,508 | +0.14(+0.41%) |
Feb 24, 2017 | 33.04 | 33.34 | 32.86 | 33.31 | 6,108,018 | +0.05(+0.17%) |
Feb 23, 2017 | 33.41 | 33.43 | 33.09 | 33.25 | 9,350,456 | -0.15(-0.45%) |
Feb 22, 2017 | 33.16 | 33.45 | 33.04 | 33.41 | 9,452,086 | +0.26(+0.77%) |
Feb 21, 2017 | 32.88 | 33.17 | 32.82 | 33.15 | 8,529,482 | +0.37(+1.12%) |
Feb 17, 2017 | 32.78 | 32.78 | 32.78 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 32.72 | 32.82 | 32.46 | 32.80 | 7,131,243 | -0.00(-0.01%) |
Feb 15, 2017 | 32.37 | 32.87 | 32.26 | 32.80 | 12,359,296 | +0.51(+1.58%) |
Feb 14, 2017 | 32.53 | 32.02 | 32.29 | 11,829,936 | +0.05(+0.17%) | |
Feb 13, 2017 | 32.41 | 32.63 | 32.12 | 32.24 | 16,431,372 | -0.11(-0.34%) |
Feb 10, 2017 | 32.18 | 32.40 | 31.83 | 32.35 | 38,666,024 | -0.01(-0.04%) |
Feb 09, 2017 | 32.89 | 33.53 | 32.22 | 32.36 | 66,726,052 | -1.31(-3.89%) |
Feb 08, 2017 | 34.90 | 34.90 | 33.31 | 33.67 | 25,885,226 | +1.91(+6.00%) |
Feb 07, 2017 | 31.61 | 31.77 | 31.49 | 31.76 | 5,039,780 | +0.21(+0.65%) |
Feb 06, 2017 | 31.55 | 31.67 | 31.40 | 31.56 | 4,919,063 | -0.12(-0.37%) |
Feb 03, 2017 | 31.58 | 31.81 | 31.25 | 31.67 | 4,054,257 | +0.30(+0.94%) |
Feb 02, 2017 | 30.94 | 31.40 | 30.77 | 31.38 | 3,859,329 | +0.17(+0.54%) |
Feb 01, 2017 | 30.89 | 31.26 | 30.73 | 31.21 | 4,248,015 | +0.48(+1.57%) |
Jan 31, 2017 | 31.40 | 31.41 | 30.50 | 30.73 | 5,257,964 | -0.78(-2.48%) |
Jan 30, 2017 | 31.32 | 31.52 | 30.92 | 31.51 | 3,622,543 | +0.14(+0.44%) |
Jan 27, 2017 | 31.00 | 31.38 | 30.94 | 31.37 | 3,113,460 | +0.52(+1.67%) |
Jan 26, 2017 | 31.45 | 31.45 | 30.83 | 30.85 | 5,817,385 | -0.54(-1.73%) |
Jan 25, 2017 | 31.20 | 31.49 | 31.14 | 31.40 | 4,664,345 | +0.42(+1.36%) |
Jan 24, 2017 | 30.72 | 31.00 | 30.59 | 30.98 | 3,841,291 | +0.40(+1.30%) |
Jan 23, 2017 | 30.44 | 30.66 | 30.28 | 30.58 | 3,855,349 | +0.05(+0.15%) |
Jan 20, 2017 | 30.09 | 30.55 | 30.04 | 30.53 | 4,279,057 | +0.57(+1.89%) |
Jan 19, 2017 | 30.25 | 30.65 | 29.93 | 29.97 | 3,496,788 | -0.37(-1.22%) |
Jan 18, 2017 | 29.75 | 30.41 | 29.67 | 30.34 | 6,925,984 | +0.71(+2.39%) |
Jan 17, 2017 | 30.12 | 30.17 | 29.51 | 29.63 | 3,257,003 | -0.63(-2.10%) |
Jan 13, 2017 | 30.27 | 30.27 | 30.27 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 30.27 | 30.40 | 29.87 | 30.33 | 5,350,472 | +0.00(+0.00%) |
Jan 11, 2017 | 29.51 | 30.34 | 29.43 | 30.33 | 7,121,697 | +0.74(+2.51%) |
Jan 10, 2017 | 29.39 | 29.64 | 29.25 | 29.59 | 2,539,013 | +0.20(+0.67%) |
Jan 09, 2017 | 29.02 | 29.57 | 29.02 | 29.39 | 4,282,424 | +0.34(+1.16%) |
Jan 06, 2017 | 28.63 | 29.17 | 28.52 | 29.05 | 2,999,832 | +0.50(+1.74%) |
Jan 05, 2017 | 28.99 | 29.12 | 28.38 | 28.55 | 5,945,104 | -0.56(-1.93%) |
Jan 04, 2017 | 29.23 | 29.26 | 28.95 | 29.12 | 4,888,803 | -0.01(-0.05%) |