Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.79 | 39.79 | 39.79 | 0 | -0.24(-0.61%) | |
Dec 28, 2017 | 39.94 | 40.14 | 39.89 | 40.03 | 3,725,382 | +0.09(+0.24%) |
Dec 27, 2017 | 39.90 | 40.05 | 39.79 | 39.94 | 3,590,463 | +0.06(+0.16%) |
Dec 26, 2017 | 39.99 | 40.23 | 39.83 | 39.87 | 3,908,382 | -0.07(-0.18%) |
Dec 22, 2017 | 40.34 | 40.34 | 39.75 | 39.94 | 5,384,099 | -0.21(-0.53%) |
Dec 21, 2017 | 40.39 | 40.59 | 40.07 | 40.16 | 6,267,945 | +0.02(+0.04%) |
Dec 20, 2017 | 40.13 | 40.34 | 39.97 | 40.14 | 6,256,379 | +0.17(+0.43%) |
Dec 19, 2017 | 40.34 | 40.57 | 39.95 | 39.97 | 7,256,580 | -0.11(-0.27%) |
Dec 18, 2017 | 40.71 | 40.73 | 39.86 | 40.08 | 9,998,005 | -0.38(-0.93%) |
Dec 15, 2017 | 40.53 | 40.87 | 40.05 | 40.46 | 19,640,740 | -0.85(-2.06%) |
Dec 14, 2017 | 41.71 | 41.92 | 41.20 | 41.30 | 5,440,997 | -0.28(-0.66%) |
Dec 13, 2017 | 42.10 | 42.18 | 41.52 | 41.58 | 6,283,264 | -0.65(-1.55%) |
Dec 12, 2017 | 42.23 | 42.54 | 41.99 | 42.23 | 5,978,435 | +0.02(+0.06%) |
Dec 11, 2017 | 42.41 | 42.63 | 42.08 | 42.21 | 4,521,597 | -0.09(-0.22%) |
Dec 08, 2017 | 42.45 | 42.45 | 42.04 | 42.30 | 4,689,918 | +0.11(+0.26%) |
Dec 07, 2017 | 41.62 | 42.40 | 41.61 | 42.19 | 4,840,314 | +0.49(+1.17%) |
Dec 06, 2017 | 41.75 | 41.93 | 41.46 | 41.71 | 4,448,263 | -0.03(-0.08%) |
Dec 05, 2017 | 42.33 | 42.39 | 41.61 | 41.74 | 5,249,885 | -0.46(-1.08%) |
Dec 04, 2017 | 42.72 | 42.78 | 42.18 | 42.19 | 5,233,742 | +0.01(+0.02%) |
Dec 01, 2017 | 42.47 | 42.48 | 41.18 | 42.19 | 6,123,900 | -0.06(-0.13%) |
Nov 30, 2017 | 42.49 | 42.73 | 42.01 | 42.24 | 7,031,385 | +0.10(+0.24%) |
Nov 29, 2017 | 42.65 | 41.43 | 42.14 | 8,051,333 | +0.71(+1.71%) | |
Nov 28, 2017 | 40.57 | 41.56 | 40.53 | 41.43 | 6,249,671 | +1.01(+2.49%) |
Nov 27, 2017 | 40.79 | 40.90 | 40.23 | 40.42 | 4,760,675 | -0.36(-0.89%) |
Nov 24, 2017 | 40.86 | 40.91 | 40.70 | 40.79 | 1,655,975 | +0.09(+0.23%) |
Nov 22, 2017 | 40.69 | 40.90 | 40.64 | 40.69 | 3,240,714 | +0.00(+0.00%) |
Nov 21, 2017 | 40.95 | 40.95 | 40.64 | 40.69 | 3,412,788 | -0.20(-0.50%) |
Nov 20, 2017 | 40.71 | 40.91 | 40.53 | 40.90 | 4,496,976 | +0.25(+0.62%) |
Nov 17, 2017 | 40.37 | 40.85 | 40.26 | 40.64 | 3,379,900 | +0.09(+0.21%) |
Nov 16, 2017 | 41.00 | 41.07 | 40.49 | 40.56 | 4,478,387 | -0.24(-0.58%) |
Nov 15, 2017 | 40.53 | 41.07 | 40.13 | 40.79 | 4,430,279 | -0.13(-0.31%) |
Nov 14, 2017 | 40.92 | 41.07 | 40.70 | 40.92 | 3,652,688 | -0.13(-0.31%) |
Nov 13, 2017 | 40.72 | 41.30 | 40.65 | 41.05 | 4,147,061 | -0.03(-0.08%) |
Nov 10, 2017 | 41.35 | 41.48 | 40.78 | 41.08 | 6,167,304 | -0.48(-1.16%) |
Nov 09, 2017 | 41.50 | 41.77 | 41.20 | 41.56 | 5,831,767 | -0.17(-0.40%) |
Nov 08, 2017 | 42.02 | 42.02 | 41.53 | 41.72 | 5,980,950 | -0.30(-0.71%) |
Nov 07, 2017 | 42.83 | 42.98 | 41.78 | 42.02 | 7,606,346 | -0.73(-1.71%) |
Nov 06, 2017 | 42.79 | 42.89 | 42.54 | 42.75 | 3,545,567 | -0.24(-0.55%) |
Nov 03, 2017 | 43.42 | 43.58 | 42.86 | 42.99 | 4,517,819 | -0.55(-1.27%) |
Nov 02, 2017 | 42.82 | 43.68 | 42.34 | 43.54 | 8,852,221 | +1.45(+3.45%) |
Nov 01, 2017 | 42.18 | 42.30 | 41.81 | 42.09 | 5,582,078 | +0.23(+0.54%) |
Oct 31, 2017 | 42.16 | 42.39 | 41.84 | 41.86 | 4,837,766 | -0.30(-0.72%) |
Oct 30, 2017 | 42.07 | 42.25 | 41.91 | 42.16 | 5,176,151 | -0.25(-0.59%) |
Oct 27, 2017 | 42.23 | 42.43 | 42.01 | 42.41 | 3,154,122 | +0.06(+0.15%) |
Oct 26, 2017 | 42.27 | 42.49 | 42.22 | 42.35 | 4,319,184 | +0.21(+0.50%) |
Oct 25, 2017 | 42.34 | 42.36 | 41.97 | 42.14 | 5,019,143 | -0.16(-0.37%) |
Oct 24, 2017 | 42.07 | 42.44 | 42.06 | 42.30 | 5,358,241 | +0.55(+1.31%) |
Oct 23, 2017 | 41.56 | 41.91 | 41.56 | 41.75 | 5,164,837 | +0.12(+0.28%) |
Oct 20, 2017 | 41.84 | 41.86 | 41.47 | 41.63 | 5,504,250 | +0.23(+0.57%) |
Oct 19, 2017 | 40.93 | 41.46 | 40.93 | 41.40 | 3,205,031 | +0.15(+0.36%) |
Oct 18, 2017 | 41.20 | 41.34 | 40.96 | 41.25 | 4,311,441 | +0.33(+0.80%) |
Oct 17, 2017 | 41.59 | 41.59 | 40.78 | 40.92 | 6,212,602 | -0.38(-0.93%) |
Oct 16, 2017 | 41.28 | 41.70 | 41.21 | 41.31 | 4,147,398 | +0.12(+0.28%) |
Oct 13, 2017 | 41.12 | 41.41 | 41.06 | 41.19 | 4,911,683 | -0.01(-0.02%) |
Oct 12, 2017 | 41.38 | 41.38 | 41.13 | 41.20 | 4,522,543 | -0.09(-0.23%) |
Oct 11, 2017 | 41.42 | 41.47 | 41.06 | 41.29 | 4,113,903 | -0.23(-0.55%) |
Oct 10, 2017 | 41.40 | 41.64 | 41.21 | 41.52 | 5,124,493 | +0.12(+0.28%) |
Oct 09, 2017 | 41.41 | 41.50 | 41.25 | 41.40 | 3,599,759 | -0.02(-0.06%) |
Oct 06, 2017 | 41.27 | 41.62 | 41.10 | 41.42 | 6,543,330 | +0.34(+0.84%) |
Oct 05, 2017 | 41.02 | 41.41 | 40.87 | 41.08 | 4,609,270 | +0.05(+0.11%) |
Oct 04, 2017 | 40.95 | 41.19 | 40.93 | 41.03 | 3,804,065 | +0.09(+0.23%) |
Oct 03, 2017 | 40.72 | 40.95 | 40.55 | 40.94 | 4,271,333 | +0.20(+0.50%) |
Oct 02, 2017 | 40.58 | 40.86 | 40.23 | 40.73 | 5,880,055 | +0.15(+0.37%) |
Sep 29, 2017 | 40.04 | 40.60 | 39.97 | 40.59 | 5,636,008 | +0.49(+1.23%) |
Sep 28, 2017 | 40.59 | 40.65 | 39.88 | 40.09 | 5,793,430 | -0.42(-1.04%) |
Sep 27, 2017 | 40.81 | 40.52 | 9,608,737 | +0.30(+0.76%) | ||
Sep 26, 2017 | 39.66 | 40.27 | 39.51 | 40.21 | 7,516,635 | +0.48(+1.22%) |
Sep 25, 2017 | 39.36 | 39.85 | 39.26 | 39.73 | 7,396,818 | +0.24(+0.61%) |
Sep 22, 2017 | 39.16 | 39.80 | 39.13 | 39.48 | 7,365,343 | +0.07(+0.18%) |
Sep 21, 2017 | 39.15 | 39.51 | 38.98 | 39.41 | 6,795,537 | +0.25(+0.64%) |
Sep 20, 2017 | 38.72 | 39.29 | 38.56 | 39.16 | 5,996,374 | +0.52(+1.33%) |
Sep 19, 2017 | 38.25 | 38.79 | 38.18 | 38.65 | 6,619,522 | +0.45(+1.17%) |
Sep 18, 2017 | 38.08 | 38.34 | 37.98 | 38.20 | 5,247,881 | +0.28(+0.74%) |
Sep 15, 2017 | 37.70 | 37.95 | 37.59 | 37.92 | 9,435,305 | +0.15(+0.39%) |
Sep 14, 2017 | 38.00 | 38.16 | 37.73 | 37.77 | 4,842,952 | -0.23(-0.62%) |
Sep 13, 2017 | 37.73 | 38.01 | 37.56 | 38.01 | 6,186,477 | +0.12(+0.31%) |
Sep 12, 2017 | 37.35 | 37.94 | 37.34 | 37.89 | 6,813,267 | +0.71(+1.91%) |
Sep 11, 2017 | 37.32 | 37.45 | 36.88 | 37.18 | 8,117,573 | +0.35(+0.95%) |
Sep 08, 2017 | 36.54 | 36.93 | 36.38 | 36.83 | 6,265,339 | +0.26(+0.70%) |
Sep 07, 2017 | 37.41 | 37.52 | 36.46 | 36.57 | 7,470,722 | -0.89(-2.38%) |
Sep 06, 2017 | 37.14 | 37.68 | 37.12 | 37.46 | 10,326,113 | +0.50(+1.35%) |
Sep 05, 2017 | 37.08 | 37.15 | 36.71 | 36.96 | 11,992,009 | -0.38(-1.03%) |
Sep 01, 2017 | 36.76 | 37.52 | 36.63 | 37.34 | 8,816,881 | +0.76(+2.07%) |
Aug 31, 2017 | 36.90 | 37.02 | 36.57 | 36.59 | 7,668,455 | -0.18(-0.49%) |
Aug 30, 2017 | 36.59 | 36.88 | 36.43 | 36.77 | 6,342,102 | +0.26(+0.71%) |
Aug 29, 2017 | 36.72 | 36.72 | 36.31 | 36.51 | 7,957,513 | -0.66(-1.77%) |
Aug 28, 2017 | 37.41 | 37.46 | 37.02 | 37.16 | 6,686,474 | -0.33(-0.88%) |
Aug 25, 2017 | 37.29 | 37.64 | 37.23 | 37.49 | 7,242,484 | +0.30(+0.82%) |
Aug 24, 2017 | 36.89 | 37.20 | 36.71 | 37.19 | 6,307,405 | +0.43(+1.17%) |
Aug 23, 2017 | 36.53 | 36.98 | 36.48 | 36.76 | 5,634,934 | -0.09(-0.25%) |
Aug 22, 2017 | 36.53 | 36.88 | 36.43 | 36.85 | 5,284,806 | +0.38(+1.05%) |
Aug 21, 2017 | 36.69 | 36.71 | 36.35 | 36.47 | 6,271,447 | -0.27(-0.72%) |
Aug 18, 2017 | 36.48 | 37.08 | 36.38 | 36.73 | 9,807,377 | +0.05(+0.15%) |
Aug 17, 2017 | 37.25 | 37.46 | 36.62 | 36.68 | 9,918,316 | -0.78(-2.09%) |
Aug 16, 2017 | 37.42 | 37.77 | 37.28 | 37.46 | 9,328,026 | +0.13(+0.36%) |
Aug 15, 2017 | 37.49 | 38.02 | 37.24 | 37.33 | 8,109,294 | +0.16(+0.42%) |
Aug 14, 2017 | 37.02 | 37.30 | 36.95 | 37.17 | 8,589,915 | +0.60(+1.65%) |
Aug 11, 2017 | 36.49 | 36.73 | 36.39 | 36.57 | 8,240,205 | +0.05(+0.15%) |
Aug 10, 2017 | 37.32 | 37.47 | 36.27 | 36.52 | 9,812,767 | -1.23(-3.25%) |
Aug 09, 2017 | 37.83 | 37.99 | 37.44 | 37.74 | 7,955,404 | -0.36(-0.94%) |
Aug 08, 2017 | 37.87 | 38.41 | 37.82 | 38.10 | 10,191,818 | +0.19(+0.49%) |
Aug 07, 2017 | 37.63 | 38.10 | 37.63 | 37.91 | 11,937,220 | +0.37(+0.98%) |
Aug 04, 2017 | 37.44 | 37.77 | 37.09 | 37.55 | 9,193,592 | +0.29(+0.79%) |
Aug 03, 2017 | 37.32 | 37.91 | 37.11 | 37.25 | 12,469,034 | -1.13(-2.95%) |
Aug 02, 2017 | 38.50 | 38.58 | 37.82 | 38.38 | 6,599,989 | -0.16(-0.41%) |
Aug 01, 2017 | 38.40 | 38.56 | 37.96 | 38.54 | 5,911,210 | +0.49(+1.29%) |
Jul 31, 2017 | 38.39 | 38.45 | 38.02 | 38.05 | 5,704,121 | -0.17(-0.45%) |
Jul 28, 2017 | 38.07 | 38.33 | 37.73 | 38.22 | 3,762,316 | +0.15(+0.38%) |
Jul 27, 2017 | 37.92 | 38.26 | 37.79 | 38.08 | 4,826,289 | +0.21(+0.57%) |
Jul 26, 2017 | 38.54 | 38.61 | 37.73 | 37.86 | 6,166,483 | -0.67(-1.74%) |
Jul 25, 2017 | 38.30 | 38.62 | 38.18 | 38.54 | 7,667,417 | +0.70(+1.85%) |
Jul 24, 2017 | 37.82 | 37.97 | 37.71 | 37.84 | 4,998,853 | +0.03(+0.07%) |
Jul 21, 2017 | 37.80 | 37.93 | 37.53 | 37.81 | 5,182,421 | +0.05(+0.13%) |
Jul 20, 2017 | 38.11 | 37.75 | 37.76 | 7,899,562 | -0.26(-0.67%) | |
Jul 19, 2017 | 38.00 | 38.15 | 37.84 | 38.02 | 5,748,701 | +0.13(+0.35%) |
Jul 18, 2017 | 38.00 | 38.19 | 37.74 | 37.89 | 5,501,819 | -0.41(-1.07%) |
Jul 17, 2017 | 38.22 | 38.38 | 37.85 | 38.29 | 5,496,240 | +0.01(+0.02%) |
Jul 14, 2017 | 38.45 | 37.84 | 38.29 | 9,640,799 | -0.26(-0.66%) | |
Jul 13, 2017 | 38.42 | 38.68 | 38.38 | 38.54 | 4,939,442 | +0.10(+0.27%) |
Jul 12, 2017 | 38.38 | 38.54 | 38.11 | 38.44 | 5,690,073 | +0.02(+0.05%) |
Jul 11, 2017 | 38.66 | 38.74 | 38.32 | 38.42 | 6,266,237 | -0.36(-0.93%) |
Jul 10, 2017 | 38.74 | 38.95 | 38.58 | 38.78 | 6,192,945 | -0.08(-0.21%) |
Jul 07, 2017 | 38.78 | 39.05 | 38.55 | 38.86 | 5,686,176 | +0.20(+0.52%) |
Jul 06, 2017 | 38.74 | 39.14 | 38.54 | 38.66 | 7,444,245 | -0.01(-0.02%) |
Jul 05, 2017 | 38.83 | 39.09 | 38.48 | 38.67 | 6,019,277 | -0.19(-0.48%) |
Jul 03, 2017 | 38.30 | 39.12 | 38.28 | 38.85 | 5,374,073 | +0.84(+2.22%) |
Jun 30, 2017 | 38.37 | 38.50 | 37.95 | 38.01 | 6,369,969 | -0.08(-0.22%) |
Jun 29, 2017 | 38.14 | 38.94 | 37.86 | 38.09 | 13,019,927 | +0.36(+0.95%) |
Jun 28, 2017 | 37.00 | 37.80 | 36.98 | 37.73 | 10,536,091 | +1.08(+2.94%) |
Jun 27, 2017 | 36.47 | 37.15 | 36.47 | 36.65 | 8,166,477 | +0.26(+0.72%) |
Jun 26, 2017 | 36.25 | 36.65 | 36.08 | 36.39 | 5,383,338 | +0.24(+0.65%) |
Jun 23, 2017 | 36.31 | 36.36 | 36.01 | 36.16 | 6,756,371 | +0.03(+0.10%) |
Jun 22, 2017 | 36.18 | 36.38 | 36.08 | 36.12 | 6,358,030 | -0.22(-0.61%) |
Jun 21, 2017 | 37.11 | 37.17 | 36.18 | 36.34 | 7,879,004 | -0.57(-1.56%) |
Jun 20, 2017 | 37.16 | 37.36 | 36.88 | 36.92 | 6,304,423 | -0.44(-1.17%) |
Jun 19, 2017 | 37.20 | 37.51 | 37.12 | 37.35 | 6,900,670 | +0.33(+0.88%) |
Jun 16, 2017 | 36.90 | 37.03 | 36.58 | 37.03 | 9,169,047 | +0.23(+0.62%) |
Jun 15, 2017 | 36.63 | 37.08 | 36.61 | 36.80 | 7,537,437 | -0.08(-0.23%) |
Jun 14, 2017 | 36.49 | 36.97 | 36.26 | 36.88 | 7,754,152 | +0.00(+0.00%) |
Jun 13, 2017 | 37.00 | 37.08 | 36.78 | 36.88 | 7,779,694 | +0.05(+0.13%) |
Jun 12, 2017 | 36.58 | 37.09 | 36.43 | 36.83 | 9,329,979 | +0.28(+0.76%) |
Jun 09, 2017 | 35.86 | 36.64 | 35.86 | 36.56 | 10,227,406 | +0.86(+2.42%) |
Jun 08, 2017 | 35.98 | 35.00 | 35.69 | 11,078,149 | +0.70(+2.00%) | |
Jun 07, 2017 | 35.03 | 35.19 | 34.77 | 34.99 | 6,718,533 | +0.08(+0.24%) |
Jun 06, 2017 | 35.08 | 35.16 | 34.68 | 34.91 | 6,810,200 | -0.46(-1.31%) |
Jun 05, 2017 | 35.60 | 35.75 | 35.31 | 35.37 | 5,615,719 | -0.21(-0.60%) |
Jun 02, 2017 | 35.41 | 35.79 | 35.30 | 35.59 | 5,355,852 | -0.15(-0.43%) |
Jun 01, 2017 | 35.18 | 35.84 | 34.88 | 35.74 | 7,561,735 | +0.74(+2.12%) |
May 31, 2017 | 35.12 | 35.15 | 34.58 | 35.00 | 8,179,697 | -0.08(-0.22%) |
May 30, 2017 | 35.13 | 35.23 | 34.91 | 35.08 | 5,956,248 | -0.24(-0.69%) |
May 26, 2017 | 35.37 | 35.48 | 35.25 | 35.32 | 4,739,076 | -0.10(-0.27%) |
May 25, 2017 | 35.30 | 35.58 | 35.15 | 35.42 | 6,291,680 | +0.46(+1.33%) |
May 24, 2017 | 34.97 | 35.11 | 34.83 | 34.95 | 4,957,196 | +0.01(+0.02%) |
May 23, 2017 | 34.70 | 35.16 | 34.60 | 34.94 | 8,580,356 | +0.25(+0.72%) |
May 22, 2017 | 35.06 | 35.18 | 34.66 | 34.70 | 6,012,635 | -0.23(-0.65%) |
May 19, 2017 | 34.56 | 35.18 | 34.53 | 34.92 | 9,177,400 | +0.46(+1.35%) |
May 18, 2017 | 34.47 | 34.76 | 34.30 | 34.46 | 7,721,999 | -0.10(-0.30%) |
May 17, 2017 | 35.87 | 35.47 | 34.33 | 34.56 | 11,520,694 | -1.31(-3.65%) |
May 16, 2017 | 35.87 | 36.02 | 35.67 | 35.87 | 4,883,488 | +0.04(+0.12%) |
May 15, 2017 | 35.32 | 35.91 | 35.26 | 35.83 | 6,672,433 | +0.60(+1.71%) |
May 12, 2017 | 35.45 | 35.61 | 35.15 | 35.23 | 6,692,171 | -0.48(-1.34%) |
May 11, 2017 | 35.95 | 36.22 | 35.66 | 35.71 | 7,164,241 | -0.42(-1.15%) |
May 10, 2017 | 36.02 | 36.22 | 35.95 | 36.12 | 7,464,989 | -0.07(-0.19%) |
May 09, 2017 | 36.76 | 36.84 | 36.13 | 36.19 | 6,876,252 | -0.52(-1.41%) |
May 08, 2017 | 36.34 | 36.76 | 36.31 | 36.71 | 10,007,481 | +0.30(+0.84%) |
May 05, 2017 | 36.58 | 36.64 | 36.13 | 36.40 | 6,871,277 | -0.02(-0.06%) |
May 04, 2017 | 36.49 | 37.11 | 36.22 | 36.43 | 12,497,886 | +0.63(+1.75%) |
May 03, 2017 | 35.55 | 35.95 | 35.53 | 35.80 | 8,622,121 | +0.05(+0.15%) |
May 02, 2017 | 35.75 | 35.84 | 35.54 | 35.74 | 6,620,728 | +0.03(+0.10%) |
May 01, 2017 | 35.75 | 35.86 | 35.50 | 35.71 | 7,983,206 | +0.11(+0.31%) |
Apr 28, 2017 | 35.79 | 35.89 | 35.57 | 35.60 | 8,201,977 | -0.23(-0.63%) |
Apr 27, 2017 | 35.74 | 35.97 | 35.54 | 35.83 | 8,184,094 | +0.17(+0.48%) |
Apr 26, 2017 | 35.98 | 36.18 | 35.60 | 35.65 | 10,717,879 | -0.33(-0.92%) |
Apr 25, 2017 | 36.07 | 36.42 | 35.97 | 35.98 | 10,662,263 | +0.24(+0.67%) |
Apr 24, 2017 | 36.03 | 36.26 | 35.67 | 35.74 | 10,328,504 | +0.52(+1.46%) |
Apr 21, 2017 | 35.48 | 35.63 | 35.17 | 35.23 | 10,871,731 | -0.35(-0.99%) |
Apr 20, 2017 | 35.40 | 35.73 | 35.20 | 35.58 | 6,503,236 | +0.43(+1.21%) |
Apr 19, 2017 | 35.43 | 35.67 | 35.04 | 35.15 | 7,773,408 | -0.02(-0.06%) |
Apr 18, 2017 | 35.31 | 35.43 | 34.87 | 35.17 | 9,270,108 | -0.49(-1.37%) |
Apr 17, 2017 | 35.22 | 35.76 | 35.10 | 35.66 | 8,167,993 | +0.54(+1.53%) |
Apr 13, 2017 | 35.52 | 35.77 | 35.10 | 35.12 | 9,487,027 | -0.58(-1.64%) |
Apr 12, 2017 | 36.07 | 36.16 | 35.54 | 35.71 | 6,585,156 | -0.55(-1.52%) |
Apr 11, 2017 | 36.02 | 36.31 | 35.74 | 36.26 | 6,602,466 | -0.01(-0.04%) |
Apr 10, 2017 | 36.14 | 36.55 | 36.07 | 36.27 | 7,591,204 | +0.12(+0.34%) |
Apr 07, 2017 | 35.87 | 36.36 | 35.71 | 36.15 | 9,530,000 | -0.04(-0.11%) |
Apr 06, 2017 | 35.67 | 36.29 | 35.42 | 36.19 | 9,179,874 | +0.53(+1.48%) |
Apr 05, 2017 | 36.22 | 36.43 | 35.61 | 35.66 | 7,118,503 | -0.29(-0.80%) |
Apr 04, 2017 | 35.93 | 36.04 | 35.65 | 35.95 | 7,253,471 | -0.05(-0.15%) |
Apr 03, 2017 | 36.35 | 36.47 | 35.44 | 36.00 | 7,646,322 | -0.29(-0.79%) |
Mar 31, 2017 | 36.35 | 36.53 | 36.29 | 36.29 | 6,577,084 | -0.21(-0.56%) |
Mar 30, 2017 | 35.85 | 36.71 | 35.80 | 36.50 | 9,934,561 | +0.65(+1.80%) |
Mar 29, 2017 | 35.91 | 36.17 | 35.76 | 35.85 | 7,130,393 | -0.21(-0.57%) |
Mar 28, 2017 | 35.32 | 36.30 | 35.28 | 36.06 | 7,643,988 | +0.54(+1.53%) |
Mar 27, 2017 | 34.97 | 35.59 | 34.55 | 35.52 | 9,103,256 | -0.22(-0.62%) |
Mar 24, 2017 | 35.89 | 36.22 | 35.50 | 35.74 | 7,258,835 | -0.03(-0.08%) |
Mar 23, 2017 | 35.45 | 36.18 | 35.30 | 35.76 | 7,327,842 | +0.19(+0.54%) |
Mar 22, 2017 | 35.28 | 35.75 | 34.96 | 35.57 | 7,697,063 | -0.10(-0.29%) |
Mar 21, 2017 | 36.71 | 36.79 | 35.60 | 35.67 | 9,216,524 | -0.83(-2.28%) |
Mar 20, 2017 | 36.55 | 36.71 | 36.33 | 36.51 | 5,726,264 | -0.16(-0.43%) |
Mar 17, 2017 | 37.25 | 37.25 | 36.50 | 36.66 | 10,056,232 | -0.45(-1.22%) |
Mar 16, 2017 | 36.93 | 37.33 | 36.92 | 37.12 | 7,119,495 | +0.23(+0.63%) |
Mar 15, 2017 | 37.17 | 37.23 | 36.71 | 36.88 | 8,599,054 | -0.14(-0.39%) |
Mar 14, 2017 | 37.00 | 37.08 | 36.70 | 37.03 | 5,625,333 | -0.19(-0.50%) |
Mar 13, 2017 | 37.12 | 37.38 | 37.02 | 37.21 | 7,798,884 | +0.10(+0.26%) |
Mar 10, 2017 | 37.06 | 37.28 | 36.89 | 37.12 | 7,716,664 | +0.27(+0.75%) |
Mar 09, 2017 | 36.85 | 37.10 | 36.71 | 36.84 | 7,315,941 | +0.11(+0.30%) |
Mar 08, 2017 | 37.06 | 37.29 | 36.71 | 36.73 | 7,717,297 | +0.08(+0.21%) |
Mar 07, 2017 | 36.91 | 36.97 | 36.53 | 36.66 | 7,692,474 | -0.40(-1.08%) |
Mar 06, 2017 | 36.85 | 37.27 | 36.72 | 37.06 | 9,564,579 | -0.62(-1.64%) |
Mar 03, 2017 | 36.88 | 37.84 | 36.84 | 37.67 | 12,175,697 | +0.96(+2.62%) |
Mar 02, 2017 | 37.37 | 37.48 | 36.66 | 36.71 | 9,533,923 | -0.62(-1.66%) |
Mar 01, 2017 | 36.68 | 37.68 | 36.62 | 37.33 | 15,877,415 | +1.30(+3.60%) |
Feb 28, 2017 | 36.03 | 36.24 | 35.90 | 36.03 | 10,903,699 | -0.15(-0.42%) |
Feb 27, 2017 | 36.18 | 36.28 | 36.02 | 36.18 | 10,643,201 | +0.12(+0.32%) |
Feb 24, 2017 | 36.29 | 36.44 | 36.01 | 36.07 | 9,777,836 | -0.74(-2.00%) |
Feb 23, 2017 | 36.81 | 36.91 | 36.60 | 36.80 | 8,141,988 | +0.05(+0.15%) |
Feb 22, 2017 | 36.40 | 36.89 | 36.37 | 36.75 | 7,947,670 | +0.09(+0.24%) |
Feb 21, 2017 | 36.71 | 36.90 | 36.51 | 36.66 | 8,321,042 | +0.26(+0.72%) |
Feb 17, 2017 | 36.40 | 36.40 | 36.40 | 0 | -0.47(-1.27%) | |
Feb 16, 2017 | 37.06 | 37.23 | 36.79 | 36.86 | 10,928,590 | -0.19(-0.52%) |
Feb 15, 2017 | 37.17 | 37.21 | 36.81 | 37.06 | 9,875,558 | +0.03(+0.09%) |
Feb 14, 2017 | 36.62 | 37.17 | 36.54 | 37.02 | 7,184,631 | +0.26(+0.71%) |
Feb 13, 2017 | 36.64 | 37.18 | 36.64 | 36.76 | 7,173,612 | +0.41(+1.12%) |
Feb 10, 2017 | 36.35 | 36.62 | 36.18 | 36.35 | 7,274,352 | +0.23(+0.63%) |
Feb 09, 2017 | 35.54 | 36.34 | 35.49 | 36.13 | 8,599,404 | +0.82(+2.32%) |
Feb 08, 2017 | 35.39 | 35.48 | 35.10 | 35.31 | 9,184,134 | -0.20(-0.56%) |
Feb 07, 2017 | 35.85 | 35.99 | 35.50 | 35.51 | 7,913,228 | -0.14(-0.39%) |
Feb 06, 2017 | 35.19 | 35.86 | 35.19 | 35.65 | 8,565,787 | +0.08(+0.21%) |
Feb 03, 2017 | 35.97 | 36.05 | 35.43 | 35.57 | 15,218,234 | +0.21(+0.60%) |
Feb 02, 2017 | 35.81 | 36.07 | 34.60 | 35.36 | 22,720,318 | -1.72(-4.64%) |
Feb 01, 2017 | 37.62 | 37.75 | 36.87 | 37.08 | 11,410,124 | -0.06(-0.17%) |
Jan 31, 2017 | 37.35 | 37.65 | 36.73 | 37.14 | 7,536,562 | -0.33(-0.89%) |
Jan 30, 2017 | 37.71 | 37.71 | 37.02 | 37.47 | 7,781,004 | -0.48(-1.28%) |
Jan 27, 2017 | 38.07 | 38.18 | 37.80 | 37.96 | 7,335,971 | -0.29(-0.75%) |
Jan 26, 2017 | 37.94 | 38.47 | 37.88 | 38.25 | 7,422,789 | -0.08(-0.21%) |
Jan 25, 2017 | 37.84 | 38.40 | 37.82 | 38.33 | 8,118,499 | +0.85(+2.26%) |
Jan 24, 2017 | 37.11 | 37.81 | 37.11 | 37.48 | 6,152,191 | +0.55(+1.50%) |
Jan 23, 2017 | 37.18 | 37.34 | 36.76 | 36.93 | 6,675,780 | -0.16(-0.42%) |
Jan 20, 2017 | 37.01 | 37.35 | 36.81 | 37.09 | 8,184,400 | +0.21(+0.57%) |
Jan 19, 2017 | 37.04 | 37.15 | 36.61 | 36.87 | 7,107,319 | -0.03(-0.07%) |
Jan 18, 2017 | 36.65 | 36.91 | 36.21 | 36.90 | 7,671,267 | +0.35(+0.95%) |
Jan 17, 2017 | 36.75 | 36.89 | 36.39 | 36.55 | 7,869,894 | -0.52(-1.40%) |
Jan 13, 2017 | 37.07 | 37.07 | 37.07 | 0 | +0.27(+0.74%) | |
Jan 12, 2017 | 36.89 | 36.92 | 36.23 | 36.80 | 7,216,984 | -0.35(-0.96%) |
Jan 11, 2017 | 37.00 | 37.30 | 36.63 | 37.15 | 9,107,664 | +0.34(+0.93%) |
Jan 10, 2017 | 36.71 | 37.22 | 36.42 | 36.81 | 13,464,056 | +0.16(+0.43%) |
Jan 09, 2017 | 36.81 | 37.34 | 36.61 | 36.66 | 10,187,055 | -0.33(-0.89%) |
Jan 06, 2017 | 36.94 | 37.25 | 36.83 | 36.98 | 5,810,476 | +0.24(+0.65%) |
Jan 05, 2017 | 37.09 | 37.28 | 36.31 | 36.74 | 8,544,346 | -0.51(-1.37%) |
Jan 04, 2017 | 37.09 | 37.51 | 36.97 | 37.26 | 9,980,425 | +0.20(+0.55%) |