Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.24 | 38.44 | 34.72 | 35.71 | 17,996,004 | -2.53(-6.62%) |
Oct 30, 2017 | 38.35 | 38.61 | 38.12 | 38.24 | 3,805,214 | -0.11(-0.29%) |
Oct 27, 2017 | 38.34 | 38.78 | 38.23 | 38.35 | 3,812,811 | -0.22(-0.57%) |
Oct 26, 2017 | 39.25 | 39.68 | 38.27 | 38.57 | 4,486,808 | -0.45(-1.15%) |
Oct 25, 2017 | 38.66 | 39.10 | 38.51 | 39.02 | 4,596,380 | +0.10(+0.26%) |
Oct 24, 2017 | 38.50 | 39.27 | 38.21 | 38.92 | 5,906,255 | +0.45(+1.17%) |
Oct 23, 2017 | 38.48 | 38.64 | 38.12 | 38.47 | 2,571,469 | -0.04(-0.10%) |
Oct 20, 2017 | 38.43 | 38.63 | 37.95 | 38.51 | 3,998,501 | +0.22(+0.57%) |
Oct 19, 2017 | 37.30 | 38.33 | 37.26 | 38.29 | 3,001,883 | +0.78(+2.08%) |
Oct 18, 2017 | 38.60 | 38.63 | 37.27 | 37.51 | 4,792,179 | -1.03(-2.67%) |
Oct 17, 2017 | 38.03 | 38.66 | 38.01 | 38.54 | 4,239,818 | +0.36(+0.94%) |
Oct 16, 2017 | 38.03 | 38.54 | 37.82 | 38.18 | 6,493,299 | +0.23(+0.61%) |
Oct 13, 2017 | 38.34 | 37.07 | 37.95 | 4,860,646 | +0.19(+0.50%) | |
Oct 12, 2017 | 38.25 | 38.26 | 37.60 | 37.76 | 3,954,181 | -0.53(-1.38%) |
Oct 11, 2017 | 38.27 | 38.69 | 38.15 | 38.29 | 2,767,016 | -0.16(-0.42%) |
Oct 10, 2017 | 38.10 | 38.59 | 37.72 | 38.45 | 4,543,433 | +0.20(+0.52%) |
Oct 09, 2017 | 38.54 | 38.00 | 38.25 | 4,012,608 | -0.04(-0.10%) | |
Oct 06, 2017 | 37.93 | 38.51 | 37.65 | 38.29 | 6,284,973 | +0.37(+0.98%) |
Oct 05, 2017 | 38.00 | 38.48 | 36.39 | 37.92 | 11,211,145 | +0.12(+0.32%) |
Oct 04, 2017 | 38.00 | 39.24 | 37.41 | 37.80 | 36,936,176 | +5.27(+16.20%) |
Oct 03, 2017 | 32.47 | 32.64 | 31.84 | 32.53 | 4,165,379 | +0.14(+0.43%) |
Oct 02, 2017 | 31.18 | 32.41 | 31.03 | 32.39 | 5,524,659 | +1.02(+3.25%) |
Sep 29, 2017 | 31.45 | 32.27 | 31.22 | 31.37 | 8,833,585 | +0.51(+1.65%) |
Sep 28, 2017 | 32.01 | 32.03 | 30.74 | 30.86 | 5,673,567 | -1.07(-3.35%) |
Sep 27, 2017 | 32.03 | 31.93 | 3,952,019 | +0.80(+2.57%) | ||
Sep 26, 2017 | 31.37 | 31.87 | 31.09 | 31.13 | 4,583,918 | -0.35(-1.11%) |
Sep 25, 2017 | 31.19 | 31.94 | 31.13 | 31.48 | 4,415,586 | +0.18(+0.58%) |
Sep 22, 2017 | 31.27 | 31.45 | 30.69 | 31.30 | 5,203,980 | +0.06(+0.19%) |
Sep 21, 2017 | 31.27 | 31.52 | 30.94 | 31.24 | 4,836,476 | -0.15(-0.48%) |
Sep 20, 2017 | 31.12 | 31.69 | 30.95 | 31.39 | 6,279,901 | +0.41(+1.32%) |
Sep 19, 2017 | 31.52 | 31.69 | 30.72 | 30.98 | 7,119,191 | -0.52(-1.65%) |
Sep 18, 2017 | 32.02 | 32.36 | 31.35 | 31.50 | 7,750,953 | -0.53(-1.65%) |
Sep 15, 2017 | 32.86 | 32.86 | 31.80 | 32.03 | 20,184,738 | -0.84(-2.56%) |
Sep 14, 2017 | 33.48 | 33.58 | 32.80 | 32.87 | 4,941,339 | -0.69(-2.06%) |
Sep 13, 2017 | 33.31 | 33.64 | 33.28 | 33.56 | 4,156,992 | -0.04(-0.12%) |
Sep 12, 2017 | 33.32 | 33.67 | 33.21 | 33.60 | 5,745,180 | +0.56(+1.69%) |
Sep 11, 2017 | 32.54 | 33.26 | 32.46 | 33.04 | 5,568,062 | +0.94(+2.93%) |
Sep 08, 2017 | 31.88 | 32.21 | 31.62 | 32.10 | 4,187,818 | +0.19(+0.60%) |
Sep 07, 2017 | 32.97 | 31.78 | 31.91 | 6,359,624 | -0.33(-1.02%) | |
Sep 06, 2017 | 31.95 | 32.52 | 31.82 | 32.24 | 6,244,498 | +0.65(+2.06%) |
Sep 05, 2017 | 31.76 | 32.00 | 31.32 | 31.59 | 5,659,375 | +0.02(+0.06%) |
Sep 01, 2017 | 31.51 | 31.88 | 31.36 | 31.57 | 4,180,035 | +0.09(+0.29%) |
Aug 31, 2017 | 30.81 | 31.71 | 30.80 | 31.48 | 6,685,889 | +0.89(+2.91%) |
Aug 30, 2017 | 30.40 | 30.73 | 29.53 | 30.59 | 7,085,883 | +0.09(+0.30%) |
Aug 29, 2017 | 30.56 | 30.60 | 30.20 | 30.50 | 4,719,968 | -0.33(-1.07%) |
Aug 28, 2017 | 30.77 | 31.08 | 30.59 | 30.83 | 3,920,642 | +0.30(+0.98%) |
Aug 25, 2017 | 30.27 | 30.78 | 30.27 | 30.53 | 3,856,561 | +0.32(+1.06%) |
Aug 24, 2017 | 30.14 | 30.80 | 30.10 | 30.21 | 6,235,518 | -0.11(-0.36%) |
Aug 23, 2017 | 30.51 | 30.80 | 30.17 | 30.32 | 3,893,356 | -0.41(-1.33%) |
Aug 22, 2017 | 30.32 | 30.83 | 30.03 | 30.73 | 4,604,346 | +0.29(+0.95%) |
Aug 21, 2017 | 30.71 | 31.05 | 30.34 | 30.44 | 5,724,002 | -0.28(-0.91%) |
Aug 18, 2017 | 30.50 | 31.23 | 30.50 | 30.72 | 7,185,271 | +0.16(+0.52%) |
Aug 17, 2017 | 30.30 | 31.18 | 30.30 | 30.56 | 8,867,793 | +0.09(+0.30%) |
Aug 16, 2017 | 31.28 | 31.33 | 30.14 | 30.47 | 8,994,741 | +0.34(+1.13%) |
Aug 15, 2017 | 29.49 | 30.59 | 29.39 | 30.13 | 6,564,933 | +0.50(+1.69%) |
Aug 14, 2017 | 31.42 | 31.50 | 29.55 | 29.63 | 11,947,941 | -1.25(-4.05%) |
Aug 11, 2017 | 32.29 | 32.40 | 30.40 | 30.88 | 11,080,764 | -1.41(-4.37%) |
Aug 10, 2017 | 32.04 | 33.48 | 31.99 | 32.29 | 12,327,439 | +0.21(+0.65%) |
Aug 09, 2017 | 29.90 | 32.69 | 29.58 | 32.08 | 32,028,120 | +0.29(+0.91%) |
Aug 08, 2017 | 32.09 | 32.68 | 31.29 | 31.79 | 11,386,055 | -0.21(-0.66%) |
Aug 07, 2017 | 31.48 | 32.68 | 31.47 | 32.00 | 19,740,736 | -0.92(-2.79%) |
Aug 04, 2017 | 34.33 | 34.34 | 32.77 | 32.92 | 12,669,007 | -1.78(-5.13%) |
Aug 03, 2017 | 35.49 | 36.53 | 34.31 | 34.70 | 11,843,266 | -2.22(-6.01%) |
Aug 02, 2017 | 38.42 | 38.43 | 36.71 | 36.92 | 7,516,649 | -1.67(-4.33%) |
Aug 01, 2017 | 39.05 | 39.05 | 38.48 | 38.59 | 2,768,129 | -0.40(-1.03%) |
Jul 31, 2017 | 38.98 | 39.39 | 38.91 | 38.99 | 4,043,432 | +0.25(+0.65%) |
Jul 28, 2017 | 38.35 | 38.87 | 38.16 | 38.74 | 2,304,230 | +0.25(+0.65%) |
Jul 27, 2017 | 39.27 | 39.35 | 38.22 | 38.49 | 3,395,574 | -0.70(-1.79%) |
Jul 26, 2017 | 38.85 | 39.46 | 38.64 | 39.19 | 2,606,773 | +0.37(+0.95%) |
Jul 25, 2017 | 38.91 | 39.11 | 38.72 | 38.82 | 2,063,453 | +0.06(+0.15%) |
Jul 24, 2017 | 39.04 | 39.13 | 38.63 | 38.76 | 3,404,123 | -0.41(-1.05%) |
Jul 21, 2017 | 39.80 | 39.80 | 39.03 | 39.17 | 2,991,857 | -0.32(-0.81%) |
Jul 20, 2017 | 38.69 | 39.58 | 38.62 | 39.49 | 5,349,093 | +1.15(+3.00%) |
Jul 19, 2017 | 38.06 | 38.48 | 37.76 | 38.34 | 3,751,398 | +0.23(+0.60%) |
Jul 18, 2017 | 38.59 | 38.59 | 37.59 | 38.11 | 4,664,027 | -0.64(-1.65%) |
Jul 17, 2017 | 39.20 | 39.41 | 38.65 | 38.75 | 4,496,602 | -0.46(-1.17%) |
Jul 14, 2017 | 39.37 | 39.58 | 39.04 | 39.21 | 3,397,120 | +0.16(+0.41%) |
Jul 13, 2017 | 38.95 | 39.45 | 38.75 | 39.05 | 4,802,859 | +0.47(+1.22%) |
Jul 12, 2017 | 37.91 | 38.61 | 37.89 | 38.58 | 3,249,508 | +0.93(+2.47%) |
Jul 11, 2017 | 37.58 | 37.88 | 37.43 | 37.65 | 3,208,138 | -0.07(-0.19%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.47 | 37.72 | 3,136,014 | +0.11(+0.29%) |
Jul 07, 2017 | 37.70 | 37.89 | 37.28 | 37.61 | 2,806,373 | -0.04(-0.11%) |
Jul 06, 2017 | 38.22 | 38.35 | 37.55 | 37.65 | 3,202,283 | -0.82(-2.13%) |
Jul 05, 2017 | 39.04 | 39.07 | 38.05 | 38.47 | 3,803,400 | -0.34(-0.88%) |
Jul 03, 2017 | 38.93 | 39.23 | 38.78 | 38.81 | 1,854,665 | -0.01(-0.03%) |
Jun 30, 2017 | 38.86 | 38.93 | 38.37 | 38.82 | 2,418,851 | +0.06(+0.15%) |
Jun 29, 2017 | 39.21 | 39.40 | 38.58 | 38.76 | 3,118,374 | -0.31(-0.79%) |
Jun 28, 2017 | 38.80 | 39.27 | 38.61 | 39.07 | 3,467,250 | +0.64(+1.67%) |
Jun 27, 2017 | 39.18 | 39.22 | 38.41 | 38.43 | 4,765,334 | -0.60(-1.54%) |
Jun 26, 2017 | 39.11 | 39.31 | 38.87 | 39.03 | 5,316,240 | +0.00(+0.00%) |
Jun 23, 2017 | 39.29 | 39.03 | 16,048,933 | +0.02(+0.05%) | ||
Jun 22, 2017 | 38.46 | 39.20 | 38.35 | 39.01 | 6,319,879 | +0.74(+1.93%) |
Jun 21, 2017 | 37.47 | 38.30 | 37.45 | 38.27 | 4,222,955 | +0.85(+2.27%) |
Jun 20, 2017 | 37.15 | 37.79 | 36.82 | 37.42 | 3,739,015 | +0.19(+0.51%) |
Jun 19, 2017 | 36.88 | 37.58 | 36.87 | 37.23 | 4,024,543 | +0.51(+1.39%) |
Jun 16, 2017 | 36.91 | 37.06 | 36.56 | 36.72 | 8,784,868 | -0.26(-0.70%) |
Jun 15, 2017 | 37.41 | 37.53 | 36.50 | 36.98 | 8,416,095 | -0.90(-2.38%) |
Jun 14, 2017 | 37.82 | 38.05 | 37.44 | 37.88 | 5,768,232 | +0.11(+0.29%) |
Jun 13, 2017 | 38.80 | 38.92 | 37.67 | 37.77 | 7,519,349 | -1.11(-2.85%) |
Jun 12, 2017 | 39.78 | 40.04 | 38.84 | 38.88 | 6,319,877 | -1.21(-3.02%) |
Jun 09, 2017 | 39.74 | 40.67 | 39.71 | 40.09 | 9,299,326 | +0.38(+0.96%) |
Jun 08, 2017 | 39.74 | 39.96 | 39.44 | 39.71 | 7,981,115 | +0.37(+0.94%) |
Jun 07, 2017 | 38.63 | 39.41 | 38.61 | 39.34 | 5,181,353 | +0.79(+2.05%) |
Jun 06, 2017 | 38.59 | 38.85 | 38.38 | 38.55 | 2,275,391 | -0.09(-0.23%) |
Jun 05, 2017 | 38.91 | 39.10 | 38.22 | 38.64 | 4,247,549 | -0.44(-1.13%) |
Jun 02, 2017 | 39.42 | 39.48 | 39.00 | 39.08 | 6,066,530 | -0.48(-1.21%) |
Jun 01, 2017 | 39.08 | 39.58 | 39.05 | 39.56 | 5,096,661 | +0.58(+1.49%) |
May 31, 2017 | 39.39 | 39.66 | 38.74 | 38.98 | 5,535,218 | -0.38(-0.97%) |
May 30, 2017 | 39.78 | 39.90 | 39.19 | 39.36 | 3,485,793 | -0.36(-0.91%) |
May 26, 2017 | 39.75 | 39.99 | 39.43 | 39.72 | 3,974,189 | -0.11(-0.28%) |
May 25, 2017 | 39.20 | 39.85 | 38.95 | 39.83 | 4,691,769 | +0.65(+1.66%) |
May 24, 2017 | 39.82 | 39.83 | 39.13 | 39.18 | 3,471,352 | -0.41(-1.04%) |
May 23, 2017 | 38.93 | 40.10 | 38.79 | 39.59 | 7,414,662 | +0.95(+2.46%) |
May 22, 2017 | 38.71 | 38.76 | 38.18 | 38.64 | 4,457,414 | +0.70(+1.85%) |
May 19, 2017 | 38.13 | 38.47 | 37.92 | 37.94 | 3,434,774 | -0.21(-0.55%) |
May 18, 2017 | 38.76 | 38.80 | 37.96 | 38.15 | 4,891,101 | -0.50(-1.29%) |
May 17, 2017 | 38.78 | 39.22 | 38.60 | 38.65 | 4,540,129 | -0.50(-1.28%) |
May 16, 2017 | 39.01 | 39.34 | 38.67 | 39.15 | 4,942,193 | +0.47(+1.22%) |
May 15, 2017 | 39.08 | 39.13 | 38.55 | 38.68 | 4,695,515 | -0.26(-0.67%) |
May 12, 2017 | 39.30 | 39.54 | 38.87 | 38.94 | 5,020,896 | -0.49(-1.24%) |
May 11, 2017 | 38.51 | 39.77 | 38.33 | 39.43 | 9,855,855 | +1.22(+3.19%) |
May 10, 2017 | 38.65 | 38.94 | 36.79 | 38.21 | 12,114,902 | +0.20(+0.53%) |
May 09, 2017 | 37.80 | 38.48 | 37.26 | 38.01 | 7,377,703 | +0.63(+1.69%) |
May 08, 2017 | 37.66 | 37.72 | 37.14 | 37.38 | 3,878,084 | -0.52(-1.37%) |
May 05, 2017 | 38.10 | 38.20 | 37.32 | 37.90 | 5,568,919 | -0.11(-0.29%) |
May 04, 2017 | 37.22 | 38.24 | 37.16 | 38.01 | 4,808,496 | +0.82(+2.20%) |
May 03, 2017 | 38.00 | 38.00 | 36.59 | 37.19 | 6,301,534 | -0.98(-2.57%) |
May 02, 2017 | 37.47 | 38.39 | 37.24 | 38.17 | 5,166,236 | +0.77(+2.06%) |
May 01, 2017 | 37.64 | 37.83 | 37.39 | 37.40 | 2,460,473 | +0.05(+0.13%) |
Apr 28, 2017 | 37.73 | 37.83 | 37.12 | 37.35 | 3,499,415 | -0.37(-0.98%) |
Apr 27, 2017 | 37.40 | 37.84 | 37.31 | 37.72 | 3,467,280 | +0.28(+0.75%) |
Apr 26, 2017 | 36.92 | 38.02 | 36.83 | 37.44 | 6,161,221 | +0.59(+1.60%) |
Apr 25, 2017 | 37.47 | 37.50 | 36.57 | 36.85 | 5,844,133 | -0.62(-1.65%) |
Apr 24, 2017 | 37.25 | 37.70 | 37.14 | 37.47 | 4,490,466 | +0.64(+1.74%) |
Apr 21, 2017 | 37.11 | 37.45 | 36.55 | 36.83 | 3,876,749 | -0.25(-0.67%) |
Apr 20, 2017 | 37.18 | 37.22 | 36.60 | 37.08 | 3,597,191 | +0.12(+0.32%) |
Apr 19, 2017 | 37.17 | 37.29 | 36.85 | 36.96 | 3,848,901 | -0.07(-0.19%) |
Apr 18, 2017 | 36.96 | 37.31 | 36.75 | 37.03 | 4,422,877 | -0.52(-1.38%) |
Apr 17, 2017 | 37.74 | 37.85 | 37.00 | 37.55 | 3,634,333 | -0.12(-0.32%) |
Apr 13, 2017 | 37.80 | 37.95 | 37.10 | 37.67 | 2,967,990 | -0.37(-0.97%) |
Apr 12, 2017 | 38.33 | 38.50 | 37.68 | 38.04 | 4,225,830 | -0.41(-1.07%) |
Apr 11, 2017 | 39.16 | 39.16 | 38.25 | 38.45 | 7,015,986 | -0.80(-2.04%) |
Apr 10, 2017 | 39.75 | 40.07 | 39.24 | 39.25 | 4,782,142 | -0.35(-0.88%) |
Apr 07, 2017 | 38.86 | 39.82 | 38.68 | 39.60 | 6,607,454 | +0.64(+1.64%) |
Apr 06, 2017 | 39.03 | 39.31 | 38.79 | 38.96 | 4,102,395 | +0.14(+0.36%) |
Apr 05, 2017 | 38.74 | 39.24 | 38.59 | 38.82 | 5,372,521 | +0.12(+0.31%) |
Apr 04, 2017 | 38.98 | 39.02 | 38.34 | 38.70 | 5,425,727 | -0.31(-0.79%) |
Apr 03, 2017 | 38.63 | 39.16 | 38.57 | 39.01 | 7,581,001 | +0.02(+0.05%) |
Mar 31, 2017 | 39.48 | 39.66 | 38.95 | 38.99 | 6,588,060 | -0.60(-1.52%) |
Mar 30, 2017 | 40.21 | 40.43 | 39.50 | 39.59 | 7,331,245 | -0.76(-1.88%) |
Mar 29, 2017 | 41.50 | 41.89 | 40.13 | 40.35 | 10,250,610 | -1.37(-3.28%) |
Mar 28, 2017 | 41.94 | 42.48 | 41.55 | 41.72 | 4,381,423 | +0.01(+0.02%) |
Mar 27, 2017 | 40.86 | 41.75 | 40.79 | 41.71 | 8,049,398 | +0.75(+1.83%) |
Mar 24, 2017 | 40.28 | 41.27 | 40.25 | 40.96 | 24,463,424 | -0.64(-1.55%) |
Mar 23, 2017 | 41.20 | 42.06 | 41.14 | 41.60 | 5,027,000 | -0.10(-0.23%) |
Mar 22, 2017 | 41.60 | 41.85 | 41.37 | 41.70 | 4,364,530 | +0.03(+0.07%) |
Mar 21, 2017 | 42.17 | 42.17 | 41.58 | 41.67 | 4,240,808 | -0.50(-1.19%) |
Mar 20, 2017 | 42.10 | 42.52 | 41.95 | 42.17 | 5,027,254 | +0.14(+0.33%) |
Mar 17, 2017 | 42.59 | 42.59 | 41.94 | 42.03 | 6,070,643 | -0.46(-1.08%) |
Mar 16, 2017 | 42.71 | 42.89 | 42.30 | 42.49 | 4,394,457 | -0.34(-0.79%) |
Mar 15, 2017 | 42.89 | 43.00 | 42.60 | 42.83 | 6,844,232 | +0.06(+0.14%) |
Mar 14, 2017 | 42.68 | 42.93 | 42.32 | 42.77 | 3,593,080 | -0.21(-0.49%) |
Mar 13, 2017 | 43.50 | 43.50 | 42.89 | 42.98 | 3,194,234 | -0.42(-0.97%) |
Mar 10, 2017 | 43.68 | 43.73 | 42.97 | 43.40 | 3,671,441 | +0.17(+0.39%) |
Mar 09, 2017 | 43.62 | 43.66 | 42.90 | 43.23 | 4,391,539 | -0.24(-0.55%) |
Mar 08, 2017 | 43.32 | 43.88 | 43.07 | 43.47 | 4,298,419 | +0.14(+0.32%) |
Mar 07, 2017 | 43.45 | 43.75 | 42.79 | 43.33 | 6,584,522 | -0.71(-1.61%) |
Mar 06, 2017 | 45.31 | 45.44 | 43.98 | 44.04 | 5,353,090 | -1.14(-2.52%) |
Mar 03, 2017 | 45.21 | 45.75 | 44.91 | 45.18 | 5,382,298 | -0.10(-0.22%) |
Mar 02, 2017 | 44.67 | 45.73 | 44.40 | 45.28 | 7,233,828 | +0.41(+0.91%) |
Mar 01, 2017 | 44.34 | 45.87 | 44.10 | 44.87 | 15,930,311 | +3.02(+7.22%) |
Feb 28, 2017 | 42.45 | 42.48 | 41.42 | 41.85 | 6,874,012 | -0.59(-1.39%) |
Feb 27, 2017 | 42.04 | 42.50 | 41.77 | 42.44 | 4,060,175 | +0.28(+0.66%) |
Feb 24, 2017 | 42.31 | 42.34 | 41.76 | 42.16 | 4,857,746 | -0.17(-0.40%) |
Feb 23, 2017 | 42.03 | 42.54 | 41.77 | 42.33 | 4,395,227 | +0.33(+0.79%) |
Feb 22, 2017 | 42.21 | 42.21 | 41.86 | 42.00 | 5,059,524 | -0.30(-0.71%) |
Feb 21, 2017 | 42.46 | 42.70 | 42.07 | 42.30 | 7,442,762 | +0.25(+0.59%) |
Feb 17, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 42.60 | 42.65 | 41.56 | 42.00 | 4,437,549 | -0.44(-1.04%) |
Feb 15, 2017 | 40.67 | 42.59 | 40.59 | 42.44 | 10,793,627 | +1.69(+4.15%) |
Feb 14, 2017 | 39.59 | 40.91 | 39.56 | 40.75 | 5,500,861 | +0.97(+2.44%) |
Feb 13, 2017 | 39.71 | 39.88 | 39.56 | 39.78 | 3,920,308 | +0.47(+1.20%) |
Feb 10, 2017 | 39.09 | 39.46 | 39.00 | 39.31 | 2,521,887 | +0.01(+0.03%) |
Feb 09, 2017 | 39.36 | 39.60 | 39.00 | 39.30 | 5,517,734 | +0.11(+0.28%) |
Feb 08, 2017 | 39.22 | 39.65 | 39.00 | 39.19 | 5,939,525 | -0.20(-0.51%) |
Feb 07, 2017 | 40.26 | 40.30 | 39.22 | 39.39 | 6,061,655 | -0.59(-1.48%) |
Feb 06, 2017 | 39.36 | 40.25 | 39.34 | 39.98 | 6,182,667 | +0.77(+1.96%) |
Feb 03, 2017 | 39.27 | 39.50 | 38.52 | 39.21 | 5,719,534 | +0.21(+0.54%) |
Feb 02, 2017 | 38.26 | 39.35 | 38.16 | 39.00 | 6,225,389 | +0.34(+0.88%) |
Feb 01, 2017 | 38.68 | 38.75 | 38.07 | 38.66 | 5,905,947 | +0.61(+1.60%) |
Jan 31, 2017 | 37.02 | 38.09 | 36.41 | 38.05 | 7,344,563 | +1.71(+4.71%) |
Jan 30, 2017 | 36.57 | 36.73 | 35.50 | 36.34 | 5,232,718 | -0.32(-0.87%) |
Jan 27, 2017 | 36.16 | 36.83 | 36.01 | 36.66 | 2,982,078 | +0.56(+1.55%) |
Jan 26, 2017 | 36.54 | 36.59 | 35.83 | 36.10 | 3,517,896 | -0.38(-1.04%) |
Jan 25, 2017 | 36.00 | 36.64 | 35.98 | 36.48 | 5,150,248 | +0.67(+1.87%) |
Jan 24, 2017 | 36.03 | 36.13 | 35.16 | 35.81 | 5,067,749 | -0.22(-0.61%) |
Jan 23, 2017 | 36.87 | 37.19 | 35.82 | 36.03 | 4,735,128 | -1.04(-2.81%) |
Jan 20, 2017 | 36.93 | 37.35 | 36.80 | 37.07 | 3,587,008 | +0.12(+0.32%) |
Jan 19, 2017 | 37.11 | 37.30 | 36.71 | 36.95 | 4,062,738 | -0.24(-0.65%) |
Jan 18, 2017 | 37.18 | 37.38 | 36.71 | 37.19 | 4,247,697 | +0.12(+0.32%) |
Jan 17, 2017 | 36.86 | 37.36 | 36.45 | 37.07 | 4,541,867 | +0.34(+0.93%) |
Jan 13, 2017 | 36.73 | 36.73 | 36.73 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 37.44 | 37.44 | 36.17 | 36.77 | 7,167,171 | -0.51(-1.37%) |
Jan 11, 2017 | 39.55 | 39.58 | 37.08 | 37.28 | 11,809,373 | -1.67(-4.29%) |
Jan 10, 2017 | 39.23 | 39.37 | 38.67 | 38.95 | 3,410,134 | +0.00(+0.00%) |
Jan 09, 2017 | 38.50 | 39.13 | 38.41 | 38.95 | 3,382,219 | +0.45(+1.17%) |
Jan 06, 2017 | 38.87 | 39.08 | 37.95 | 38.50 | 5,723,567 | -0.66(-1.69%) |
Jan 05, 2017 | 38.95 | 39.47 | 38.77 | 39.16 | 5,799,320 | -0.47(-1.19%) |
Jan 04, 2017 | 39.32 | 40.08 | 39.25 | 39.63 | 6,581,658 | +0.52(+1.33%) |
Jan 03, 2017 | 38.48 | 39.28 | 38.42 | 39.11 | 5,031,666 | +0.96(+2.52%) |
Dec 30, 2016 | 38.15 | 38.15 | 38.15 | 0 | +0.77(+2.06%) | |
Dec 29, 2016 | 37.47 | 38.00 | 37.18 | 37.38 | 3,547,053 | +0.17(+0.46%) |
Dec 28, 2016 | 37.69 | 37.79 | 36.90 | 37.21 | 5,533,199 | -0.37(-0.98%) |
Dec 27, 2016 | 37.48 | 38.24 | 37.47 | 37.58 | 3,860,116 | +0.08(+0.21%) |
Dec 23, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 37.39 | 37.81 | 37.13 | 37.31 | 3,122,947 | -0.21(-0.56%) |
Dec 21, 2016 | 37.40 | 37.89 | 37.05 | 37.52 | 4,093,743 | +0.23(+0.62%) |
Dec 20, 2016 | 37.56 | 37.83 | 37.14 | 37.29 | 2,480,694 | -0.20(-0.53%) |
Dec 19, 2016 | 37.63 | 38.29 | 37.38 | 37.49 | 2,727,835 | -0.33(-0.87%) |
Dec 16, 2016 | 38.09 | 38.23 | 37.63 | 37.82 | 6,542,310 | +0.06(+0.16%) |
Dec 15, 2016 | 37.64 | 38.10 | 37.32 | 37.76 | 4,590,799 | +0.07(+0.19%) |
Dec 14, 2016 | 38.15 | 38.17 | 37.13 | 37.69 | 5,845,350 | -0.61(-1.59%) |
Dec 13, 2016 | 37.70 | 38.45 | 37.64 | 38.30 | 7,002,766 | +1.17(+3.15%) |
Dec 12, 2016 | 36.69 | 37.30 | 36.35 | 37.13 | 4,876,556 | +0.62(+1.70%) |
Dec 09, 2016 | 36.08 | 37.15 | 36.07 | 36.51 | 6,118,816 | +0.45(+1.25%) |
Dec 08, 2016 | 34.50 | 36.08 | 34.24 | 36.06 | 9,101,676 | +1.56(+4.52%) |
Dec 07, 2016 | 35.52 | 35.52 | 33.79 | 34.50 | 11,556,368 | -1.36(-3.79%) |
Dec 06, 2016 | 35.45 | 36.02 | 34.91 | 35.86 | 5,788,791 | +0.21(+0.59%) |
Dec 05, 2016 | 36.31 | 36.62 | 35.37 | 35.65 | 3,526,695 | -0.34(-0.94%) |
Dec 02, 2016 | 36.07 | 36.42 | 35.68 | 35.99 | 3,543,448 | -0.04(-0.11%) |
Dec 01, 2016 | 36.62 | 37.15 | 35.92 | 36.03 | 5,125,269 | -0.58(-1.58%) |
Nov 30, 2016 | 36.03 | 36.72 | 35.70 | 36.61 | 5,523,535 | +0.55(+1.53%) |
Nov 29, 2016 | 36.76 | 37.00 | 35.95 | 36.06 | 3,698,152 | -0.68(-1.85%) |
Nov 28, 2016 | 36.72 | 37.15 | 36.66 | 36.74 | 3,515,443 | +0.06(+0.16%) |
Nov 25, 2016 | 36.93 | 37.04 | 36.58 | 36.68 | 1,306,383 | -0.17(-0.46%) |
Nov 23, 2016 | 36.85 | 36.85 | 36.85 | 0 | +0.53(+1.46%) | |
Nov 22, 2016 | 36.62 | 36.94 | 35.90 | 36.32 | 3,485,328 | -0.36(-0.98%) |
Nov 21, 2016 | 36.53 | 37.11 | 36.42 | 36.68 | 3,700,089 | +0.21(+0.58%) |
Nov 18, 2016 | 37.45 | 37.59 | 36.41 | 36.47 | 6,108,768 | -1.09(-2.90%) |
Nov 17, 2016 | 38.08 | 38.13 | 37.00 | 37.56 | 5,440,364 | -0.34(-0.90%) |
Nov 16, 2016 | 38.50 | 38.60 | 37.70 | 37.90 | 4,775,070 | -0.76(-1.97%) |
Nov 15, 2016 | 38.00 | 38.78 | 37.40 | 38.66 | 5,328,576 | +0.22(+0.57%) |
Nov 14, 2016 | 37.56 | 38.53 | 37.56 | 38.44 | 4,971,098 | +0.51(+1.34%) |
Nov 11, 2016 | 37.92 | 38.54 | 37.41 | 37.93 | 5,721,957 | -0.35(-0.91%) |
Nov 10, 2016 | 39.45 | 40.41 | 37.55 | 38.28 | 11,946,530 | -0.64(-1.64%) |
Nov 09, 2016 | 40.00 | 40.50 | 39.06 | 38.92 | 17,346,548 | +1.81(+4.88%) |
Nov 08, 2016 | 35.61 | 37.76 | 35.45 | 37.11 | 9,113,647 | +0.52(+1.42%) |
Nov 07, 2016 | 35.69 | 36.81 | 35.28 | 36.59 | 5,775,017 | +1.59(+4.54%) |
Nov 04, 2016 | 34.01 | 35.63 | 34.00 | 35.00 | 7,932,413 | +0.86(+2.52%) |
Nov 03, 2016 | 37.04 | 37.10 | 33.60 | 34.14 | 17,831,830 | -2.53(-6.90%) |
Nov 02, 2016 | 37.12 | 37.56 | 36.35 | 36.67 | 5,946,994 | -0.49(-1.32%) |