Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.95 | 43.10 | 42.70 | 42.84 | 4,159,445 | +0.15(+0.36%) |
Oct 30, 2017 | 43.29 | 43.40 | 42.53 | 42.69 | 3,082,406 | -0.45(-1.05%) |
Oct 27, 2017 | 42.96 | 43.30 | 42.68 | 43.14 | 4,534,711 | +0.38(+0.90%) |
Oct 26, 2017 | 43.27 | 43.63 | 42.73 | 42.76 | 3,597,521 | -0.38(-0.89%) |
Oct 25, 2017 | 44.24 | 44.24 | 43.09 | 43.14 | 5,194,225 | -0.83(-1.88%) |
Oct 24, 2017 | 43.70 | 44.05 | 43.64 | 43.97 | 4,868,069 | +0.26(+0.58%) |
Oct 23, 2017 | 44.31 | 44.43 | 43.68 | 43.71 | 3,570,470 | -0.53(-1.19%) |
Oct 20, 2017 | 44.79 | 44.85 | 44.19 | 44.24 | 5,771,305 | -0.50(-1.12%) |
Oct 19, 2017 | 44.56 | 44.78 | 44.40 | 44.74 | 3,188,955 | +0.25(+0.55%) |
Oct 18, 2017 | 44.94 | 44.94 | 44.42 | 44.50 | 3,369,814 | -0.47(-1.04%) |
Oct 17, 2017 | 44.07 | 45.07 | 43.54 | 44.96 | 12,231,205 | +1.14(+2.60%) |
Oct 16, 2017 | 44.21 | 44.56 | 43.82 | 43.82 | 5,644,459 | -0.54(-1.23%) |
Oct 13, 2017 | 44.72 | 44.93 | 44.26 | 44.37 | 3,931,615 | -0.27(-0.61%) |
Oct 12, 2017 | 44.90 | 45.05 | 44.55 | 44.64 | 4,430,144 | -0.42(-0.93%) |
Oct 11, 2017 | 44.89 | 45.19 | 44.77 | 45.06 | 3,134,183 | +0.29(+0.65%) |
Oct 10, 2017 | 45.57 | 45.67 | 44.72 | 44.77 | 3,792,634 | -0.39(-0.87%) |
Oct 09, 2017 | 45.56 | 45.59 | 45.04 | 45.16 | 2,258,864 | -0.44(-0.97%) |
Oct 06, 2017 | 45.71 | 45.79 | 45.36 | 45.60 | 2,665,829 | -0.37(-0.80%) |
Oct 05, 2017 | 46.60 | 46.84 | 45.83 | 45.97 | 4,695,715 | -0.54(-1.17%) |
Oct 04, 2017 | 46.60 | 46.80 | 46.45 | 46.51 | 2,797,380 | -0.17(-0.36%) |
Oct 03, 2017 | 46.47 | 46.81 | 46.40 | 46.68 | 2,723,763 | +0.14(+0.31%) |
Oct 02, 2017 | 46.36 | 46.67 | 46.30 | 46.54 | 2,329,237 | +0.05(+0.11%) |
Sep 29, 2017 | 46.39 | 46.68 | 46.27 | 46.49 | 3,435,939 | +0.14(+0.31%) |
Sep 28, 2017 | 46.16 | 46.44 | 46.05 | 46.34 | 3,171,980 | +0.02(+0.04%) |
Sep 27, 2017 | 46.68 | 46.86 | 46.18 | 46.33 | 3,468,812 | -0.84(-1.79%) |
Sep 26, 2017 | 47.25 | 47.67 | 46.91 | 47.17 | 1,674,184 | -0.15(-0.32%) |
Sep 25, 2017 | 47.34 | 47.52 | 47.15 | 47.32 | 1,729,137 | -0.34(-0.71%) |
Sep 22, 2017 | 47.48 | 47.84 | 47.48 | 47.66 | 1,922,595 | +0.22(+0.47%) |
Sep 21, 2017 | 47.45 | 47.63 | 47.13 | 47.44 | 1,766,475 | -0.11(-0.23%) |
Sep 20, 2017 | 47.56 | 48.02 | 47.23 | 47.55 | 2,824,151 | +0.18(+0.38%) |
Sep 19, 2017 | 47.61 | 47.85 | 47.09 | 47.37 | 4,505,641 | -0.22(-0.46%) |
Sep 18, 2017 | 47.48 | 47.83 | 47.47 | 47.59 | 2,601,639 | -0.13(-0.27%) |
Sep 15, 2017 | 47.72 | 47.76 | 47.51 | 47.72 | 2,582,006 | -0.06(-0.12%) |
Sep 14, 2017 | 47.33 | 47.78 | 47.12 | 47.78 | 2,283,219 | +0.20(+0.43%) |
Sep 13, 2017 | 47.66 | 47.72 | 47.37 | 47.58 | 2,326,474 | -0.30(-0.62%) |
Sep 12, 2017 | 47.84 | 48.00 | 47.76 | 47.88 | 1,811,294 | -0.16(-0.34%) |
Sep 11, 2017 | 47.65 | 48.08 | 47.65 | 48.04 | 1,562,246 | +0.49(+1.02%) |
Sep 08, 2017 | 47.85 | 47.91 | 47.43 | 47.55 | 2,048,607 | -0.47(-0.98%) |
Sep 07, 2017 | 48.13 | 48.29 | 47.82 | 48.02 | 1,846,177 | +0.20(+0.41%) |
Sep 06, 2017 | 47.39 | 47.97 | 47.36 | 47.82 | 3,801,757 | +0.53(+1.12%) |
Sep 05, 2017 | 48.05 | 48.19 | 47.19 | 47.30 | 3,554,791 | -1.02(-2.11%) |
Sep 01, 2017 | 48.31 | 48.40 | 48.13 | 48.32 | 2,019,860 | +0.25(+0.51%) |
Aug 31, 2017 | 48.37 | 48.41 | 48.01 | 48.07 | 1,774,794 | -0.32(-0.67%) |
Aug 30, 2017 | 48.21 | 48.45 | 48.09 | 48.39 | 1,439,950 | +0.22(+0.46%) |
Aug 29, 2017 | 47.95 | 48.22 | 47.82 | 48.17 | 1,600,312 | -0.03(-0.05%) |
Aug 28, 2017 | 48.79 | 48.82 | 48.11 | 48.20 | 1,794,132 | -0.85(-1.74%) |
Aug 25, 2017 | 49.04 | 49.22 | 48.85 | 49.05 | 1,351,223 | +0.28(+0.58%) |
Aug 24, 2017 | 48.92 | 49.02 | 48.71 | 48.77 | 1,939,692 | +0.02(+0.03%) |
Aug 23, 2017 | 48.38 | 48.79 | 48.37 | 48.75 | 1,534,411 | -0.14(-0.28%) |
Aug 22, 2017 | 49.05 | 49.07 | 48.84 | 48.89 | 1,665,845 | +0.09(+0.17%) |
Aug 21, 2017 | 48.62 | 48.90 | 48.54 | 48.80 | 1,346,512 | +0.40(+0.83%) |
Aug 18, 2017 | 47.89 | 48.56 | 47.69 | 48.40 | 2,147,656 | +0.54(+1.14%) |
Aug 17, 2017 | 48.51 | 48.69 | 47.86 | 47.86 | 2,183,051 | -0.76(-1.56%) |
Aug 16, 2017 | 48.68 | 48.70 | 48.23 | 48.62 | 3,224,922 | +0.32(+0.65%) |
Aug 15, 2017 | 48.18 | 48.35 | 48.06 | 48.30 | 851,515 | +0.03(+0.05%) |
Aug 14, 2017 | 48.10 | 48.43 | 48.02 | 48.28 | 2,494,627 | +0.60(+1.25%) |
Aug 11, 2017 | 47.33 | 47.85 | 47.24 | 47.68 | 1,869,287 | +0.37(+0.77%) |
Aug 10, 2017 | 47.68 | 47.73 | 47.22 | 47.31 | 3,681,225 | -0.41(-0.86%) |
Aug 09, 2017 | 47.46 | 47.78 | 47.34 | 47.72 | 1,789,971 | -0.38(-0.80%) |
Aug 08, 2017 | 48.14 | 48.40 | 48.02 | 48.11 | 1,796,516 | +0.10(+0.21%) |
Aug 07, 2017 | 47.99 | 48.05 | 47.84 | 48.00 | 1,983,895 | -0.07(-0.14%) |
Aug 04, 2017 | 48.21 | 48.24 | 47.86 | 48.07 | 1,858,391 | +0.09(+0.18%) |
Aug 03, 2017 | 48.06 | 48.07 | 47.82 | 47.99 | 1,979,363 | -0.02(-0.04%) |
Aug 02, 2017 | 47.74 | 48.24 | 47.67 | 48.00 | 1,771,916 | +0.13(+0.27%) |
Aug 01, 2017 | 48.09 | 48.45 | 47.81 | 47.88 | 4,020,092 | -0.05(-0.11%) |
Jul 31, 2017 | 48.18 | 48.18 | 47.69 | 47.93 | 2,665,045 | -0.32(-0.67%) |
Jul 28, 2017 | 48.16 | 48.26 | 47.82 | 48.25 | 2,042,171 | +0.04(+0.09%) |
Jul 27, 2017 | 49.05 | 49.14 | 48.10 | 48.21 | 2,809,472 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.05 | 48.42 | 48.99 | 2,257,217 | +0.44(+0.91%) |
Jul 25, 2017 | 48.92 | 48.92 | 48.50 | 48.55 | 2,074,414 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.76 | 48.30 | 48.68 | 1,883,467 | -0.12(-0.24%) |
Jul 21, 2017 | 48.79 | 48.91 | 48.67 | 48.79 | 1,764,193 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.88 | 48.61 | 48.73 | 1,875,346 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.53 | 48.65 | 1,901,778 | -0.10(-0.21%) |
Jul 18, 2017 | 48.81 | 48.89 | 48.62 | 48.75 | 1,973,047 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.87 | 48.32 | 48.69 | 3,614,202 | +0.13(+0.26%) |
Jul 14, 2017 | 48.29 | 48.75 | 48.11 | 48.56 | 2,681,835 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 47.99 | 47.64 | 47.97 | 1,531,329 | +0.28(+0.59%) |
Jul 12, 2017 | 47.84 | 48.00 | 47.40 | 47.69 | 3,100,980 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.91 | 2,327,272 | -0.12(-0.25%) |
Jul 10, 2017 | 46.39 | 47.08 | 46.33 | 47.03 | 3,493,911 | +0.94(+2.05%) |
Jul 07, 2017 | 45.98 | 46.16 | 45.55 | 46.09 | 2,413,228 | +0.57(+1.25%) |
Jul 06, 2017 | 45.70 | 45.72 | 45.35 | 45.52 | 2,484,401 | -0.32(-0.71%) |
Jul 05, 2017 | 45.60 | 46.04 | 45.50 | 45.84 | 2,073,839 | -0.04(-0.09%) |
Jul 03, 2017 | 46.06 | 46.27 | 45.82 | 45.88 | 1,616,795 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.78 | 45.92 | 2,288,979 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,580 | -0.65(-1.40%) |
Jun 28, 2017 | 45.95 | 46.35 | 45.76 | 46.27 | 2,005,804 | +0.64(+1.40%) |
Jun 27, 2017 | 45.83 | 45.89 | 45.45 | 45.64 | 1,967,724 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.23 | 45.97 | 46.17 | 2,766,637 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.73 | 45.20 | 45.59 | 1,527,453 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.89 | 45.21 | 1,337,593 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.25 | 44.74 | 44.79 | 2,344,269 | -0.19(-0.42%) |
Jun 20, 2017 | 45.53 | 45.53 | 44.97 | 44.97 | 2,888,029 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.02 | 45.44 | 45.63 | 3,225,376 | -0.23(-0.50%) |
Jun 16, 2017 | 45.44 | 45.94 | 45.20 | 45.86 | 3,713,576 | +0.57(+1.26%) |
Jun 15, 2017 | 45.06 | 45.37 | 44.83 | 45.29 | 3,423,859 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.91 | 45.33 | 45.62 | 4,783,703 | +0.38(+0.84%) |
Jun 13, 2017 | 45.23 | 45.30 | 45.06 | 45.24 | 1,998,808 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.68 | 45.13 | 2,123,286 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.15 | 44.75 | 44.93 | 2,630,148 | +0.02(+0.04%) |
Jun 08, 2017 | 45.27 | 45.27 | 44.88 | 44.92 | 1,617,473 | -0.06(-0.13%) |
Jun 07, 2017 | 45.00 | 45.14 | 44.63 | 44.98 | 1,874,100 | +0.14(+0.32%) |
Jun 06, 2017 | 44.95 | 45.24 | 44.80 | 44.83 | 2,120,250 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.06 | 44.23 | 45.01 | 5,219,672 | +1.22(+2.79%) |
Jun 02, 2017 | 44.00 | 44.19 | 43.68 | 43.79 | 3,218,903 | -0.10(-0.23%) |
Jun 01, 2017 | 43.56 | 44.06 | 43.53 | 43.89 | 3,512,274 | +0.42(+0.97%) |
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.47 | 3,946,172 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.36 | 43.74 | 43.83 | 3,049,327 | -0.85(-1.90%) |
May 26, 2017 | 44.53 | 44.85 | 44.39 | 44.68 | 1,561,200 | +0.35(+0.80%) |
May 25, 2017 | 44.99 | 45.12 | 44.29 | 44.33 | 2,676,629 | -0.39(-0.87%) |
May 24, 2017 | 44.14 | 44.75 | 44.08 | 44.72 | 2,637,715 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 43.99 | 43.59 | 43.87 | 1,492,240 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.42 | 43.55 | 43.66 | 2,299,752 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 43.99 | 43.32 | 43.80 | 4,611,706 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.13 | 42.22 | 42.72 | 6,521,493 | -0.67(-1.55%) |
May 17, 2017 | 43.78 | 43.87 | 43.38 | 43.39 | 3,291,994 | -0.85(-1.92%) |
May 16, 2017 | 44.37 | 44.59 | 44.24 | 44.24 | 1,484,204 | -0.15(-0.34%) |
May 15, 2017 | 44.26 | 44.52 | 44.22 | 44.40 | 2,556,738 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.04 | 43.68 | 43.86 | 1,492,734 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.89 | 43.60 | 43.81 | 1,519,553 | -0.01(-0.02%) |
May 10, 2017 | 43.72 | 44.05 | 43.66 | 43.81 | 2,261,937 | +0.50(+1.15%) |
May 09, 2017 | 43.04 | 43.56 | 43.00 | 43.32 | 2,764,119 | +0.36(+0.84%) |
May 08, 2017 | 43.34 | 43.44 | 42.80 | 42.96 | 2,567,893 | -0.44(-1.01%) |
May 05, 2017 | 42.83 | 43.43 | 42.78 | 43.39 | 2,195,959 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,825 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.44 | 2,399,728 | -0.64(-1.45%) |
May 02, 2017 | 43.76 | 44.11 | 43.74 | 44.08 | 2,957,210 | +0.24(+0.54%) |
May 01, 2017 | 43.75 | 44.06 | 43.48 | 43.85 | 1,019,192 | +0.26(+0.60%) |
Apr 28, 2017 | 43.39 | 43.66 | 43.12 | 43.59 | 2,199,726 | +0.27(+0.62%) |
Apr 27, 2017 | 43.46 | 43.49 | 43.12 | 43.32 | 3,862,286 | +0.38(+0.88%) |
Apr 26, 2017 | 43.59 | 43.75 | 42.46 | 42.94 | 9,764,107 | -0.88(-2.02%) |
Apr 25, 2017 | 43.56 | 43.90 | 43.55 | 43.82 | 3,117,692 | -0.16(-0.36%) |
Apr 24, 2017 | 44.08 | 44.28 | 43.95 | 43.98 | 2,750,352 | +0.72(+1.67%) |
Apr 21, 2017 | 43.21 | 43.33 | 42.99 | 43.26 | 2,210,374 | -0.08(-0.19%) |
Apr 20, 2017 | 43.12 | 43.39 | 42.91 | 43.34 | 2,068,120 | +0.45(+1.06%) |
Apr 19, 2017 | 43.25 | 43.28 | 42.70 | 42.89 | 3,970,597 | -0.52(-1.20%) |
Apr 18, 2017 | 43.49 | 43.74 | 43.30 | 43.41 | 2,656,885 | -0.20(-0.46%) |
Apr 17, 2017 | 43.31 | 43.62 | 43.23 | 43.61 | 2,462,439 | +0.51(+1.17%) |
Apr 13, 2017 | 43.39 | 43.70 | 43.02 | 43.11 | 2,727,469 | -0.17(-0.39%) |
Apr 12, 2017 | 43.65 | 43.68 | 42.99 | 43.28 | 5,314,125 | -0.43(-0.98%) |
Apr 11, 2017 | 43.86 | 43.92 | 43.19 | 43.71 | 5,289,135 | -0.15(-0.35%) |
Apr 10, 2017 | 43.79 | 43.99 | 43.51 | 43.86 | 2,268,786 | +0.01(+0.02%) |
Apr 07, 2017 | 43.58 | 44.01 | 43.49 | 43.85 | 3,991,769 | +0.51(+1.17%) |
Apr 06, 2017 | 43.45 | 43.51 | 43.21 | 43.34 | 2,571,805 | -0.17(-0.39%) |
Apr 05, 2017 | 43.83 | 44.00 | 43.47 | 43.51 | 3,619,134 | +0.00(+0.00%) |
Apr 04, 2017 | 43.04 | 43.55 | 43.02 | 43.51 | 2,452,475 | +0.03(+0.06%) |
Apr 03, 2017 | 43.15 | 43.59 | 43.15 | 43.49 | 3,287,032 | +0.40(+0.92%) |
Mar 31, 2017 | 43.35 | 43.41 | 42.94 | 43.09 | 2,971,181 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.81 | 43.34 | 43.48 | 4,221,681 | -0.14(-0.33%) |
Mar 29, 2017 | 43.34 | 43.80 | 43.10 | 43.62 | 3,540,022 | +0.45(+1.05%) |
Mar 28, 2017 | 43.49 | 43.71 | 43.12 | 43.17 | 2,719,757 | -0.20(-0.47%) |
Mar 27, 2017 | 42.85 | 43.44 | 42.77 | 43.37 | 2,629,573 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.57 | 42.88 | 43.42 | 3,378,585 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,520,339 | +0.45(+1.08%) |
Mar 22, 2017 | 42.07 | 42.48 | 42.00 | 42.28 | 4,131,662 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.12 | 42.16 | 42.22 | 6,193,536 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.77 | 42.16 | 42.45 | 3,007,955 | +0.28(+0.67%) |
Mar 17, 2017 | 41.76 | 42.32 | 41.63 | 42.16 | 6,384,984 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.33 | 41.54 | 4,975,822 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.73 | 41.06 | 8,917,213 | +1.29(+3.24%) |
Mar 14, 2017 | 39.81 | 39.87 | 39.37 | 39.77 | 3,242,164 | -0.19(-0.48%) |
Mar 13, 2017 | 40.08 | 40.24 | 39.84 | 39.97 | 3,414,804 | -0.08(-0.19%) |
Mar 10, 2017 | 40.14 | 40.33 | 39.94 | 40.04 | 3,134,775 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.78 | 39.36 | 39.60 | 3,817,876 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.08 | 40.13 | 2,337,095 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.45 | 40.60 | 2,680,118 | -0.10(-0.25%) |
Mar 06, 2017 | 40.48 | 40.75 | 40.12 | 40.70 | 2,906,204 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.56 | 39.87 | 40.39 | 6,051,419 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.67 | 39.19 | 39.30 | 2,591,836 | -0.51(-1.29%) |
Mar 01, 2017 | 39.19 | 40.01 | 39.07 | 39.81 | 7,004,017 | +1.01(+2.60%) |
Feb 28, 2017 | 39.49 | 39.60 | 38.69 | 38.80 | 4,593,330 | -0.67(-1.69%) |
Feb 27, 2017 | 39.50 | 39.73 | 39.35 | 39.47 | 3,611,242 | +0.16(+0.41%) |
Feb 24, 2017 | 39.57 | 39.57 | 39.08 | 39.31 | 3,714,603 | -0.53(-1.33%) |
Feb 23, 2017 | 40.05 | 40.29 | 39.58 | 39.84 | 4,176,497 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.88 | 39.37 | 39.57 | 3,776,490 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.81 | 38.52 | 39.67 | 5,439,393 | +1.17(+3.04%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.07 | 38.61 | 38.71 | 2,741,819 | -0.19(-0.48%) |
Feb 15, 2017 | 38.77 | 39.02 | 38.71 | 38.90 | 3,440,040 | -0.14(-0.37%) |
Feb 14, 2017 | 39.19 | 39.30 | 38.67 | 39.04 | 3,111,407 | -0.11(-0.28%) |
Feb 13, 2017 | 39.34 | 39.43 | 38.89 | 39.15 | 5,187,216 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.65 | 39.26 | 6,688,270 | +0.61(+1.57%) |
Feb 09, 2017 | 38.29 | 38.96 | 38.43 | 38.65 | 3,137,350 | +0.36(+0.95%) |
Feb 08, 2017 | 37.97 | 38.41 | 37.94 | 38.29 | 2,277,910 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.39 | 37.77 | 37.94 | 2,528,425 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.64 | 38.00 | 38.21 | 2,728,285 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.85 | 38.41 | 38.75 | 3,181,792 | +0.33(+0.85%) |
Feb 02, 2017 | 38.05 | 38.48 | 38.00 | 38.43 | 5,440,529 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,482,223 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.61 | 37.73 | 4,088,871 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.65 | 37.96 | 3,660,120 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,119,547 | +0.58(+1.55%) |
Jan 26, 2017 | 38.28 | 38.01 | 37.08 | 37.40 | 14,205,540 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.57 | 38.28 | 10,437,889 | +0.84(+2.25%) |
Jan 24, 2017 | 37.09 | 37.78 | 37.06 | 37.44 | 5,275,929 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,730,316 | +1.00(+2.79%) |
Jan 20, 2017 | 35.60 | 36.05 | 35.24 | 35.91 | 8,005,917 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.44 | 34.99 | 35.15 | 3,591,960 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.66 | 35.10 | 35.34 | 3,770,269 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,531,349 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.39 | 3,713,593 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,063,263 | -0.11(-0.31%) |
Jan 10, 2017 | 35.46 | 35.76 | 35.29 | 35.33 | 6,847,020 | -0.32(-0.90%) |
Jan 09, 2017 | 36.24 | 36.30 | 35.49 | 35.65 | 5,020,761 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.29 | 36.31 | 3,930,252 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.93 | 36.32 | 36.57 | 5,407,525 | +0.28(+0.77%) |
Jan 04, 2017 | 36.68 | 36.83 | 36.01 | 36.29 | 6,191,045 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.69 | 36.62 | 36.74 | 5,096,049 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,941,216 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,958 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.52 | 36.58 | 2,205,596 | -0.22(-0.59%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,858,396 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.00 | 36.64 | 36.65 | 2,315,324 | -0.29(-0.78%) |
Dec 20, 2016 | 37.05 | 37.30 | 36.84 | 36.94 | 2,639,453 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.37 | 37.05 | 37.10 | 2,515,401 | -0.09(-0.25%) |
Dec 16, 2016 | 37.82 | 37.89 | 36.99 | 37.20 | 5,273,348 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.32 | 37.80 | 5,642,112 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.72 | 37.84 | 5,279,408 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.14 | 38.50 | 38.78 | 4,289,769 | +0.04(+0.11%) |
Dec 12, 2016 | 38.83 | 38.93 | 38.55 | 38.74 | 4,133,214 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,865 | +0.24(+0.64%) |
Dec 08, 2016 | 37.72 | 38.31 | 37.54 | 38.18 | 3,964,779 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.92 | 37.37 | 37.72 | 5,207,610 | +0.55(+1.49%) |
Dec 06, 2016 | 36.94 | 37.30 | 36.93 | 37.17 | 4,890,989 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.44 | 36.63 | 5,000,482 | +0.40(+1.11%) |
Dec 02, 2016 | 36.38 | 36.76 | 36.17 | 36.23 | 5,699,069 | -0.04(-0.12%) |
Dec 01, 2016 | 36.84 | 36.96 | 36.10 | 36.27 | 8,806,157 | -0.71(-1.93%) |
Nov 30, 2016 | 37.15 | 37.25 | 36.86 | 36.99 | 5,991,003 | +0.06(+0.16%) |
Nov 29, 2016 | 36.81 | 37.05 | 36.73 | 36.93 | 4,112,624 | +0.04(+0.11%) |
Nov 28, 2016 | 37.01 | 37.05 | 36.86 | 36.89 | 4,090,006 | -0.07(-0.18%) |
Nov 25, 2016 | 36.69 | 37.01 | 36.67 | 36.95 | 2,340,560 | +0.34(+0.94%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | +0.15(+0.41%) | |
Nov 22, 2016 | 36.94 | 36.97 | 36.32 | 36.46 | 8,032,813 | -0.10(-0.28%) |
Nov 21, 2016 | 36.46 | 36.82 | 36.44 | 36.56 | 3,757,864 | +0.54(+1.49%) |
Nov 18, 2016 | 37.14 | 37.23 | 35.93 | 36.02 | 8,125,039 | -1.04(-2.80%) |
Nov 17, 2016 | 37.50 | 37.87 | 36.84 | 37.06 | 11,759,022 | -0.29(-0.79%) |
Nov 16, 2016 | 37.30 | 37.80 | 37.09 | 37.35 | 7,834,906 | -0.15(-0.40%) |
Nov 15, 2016 | 37.45 | 38.34 | 37.34 | 37.51 | 9,989,416 | +0.52(+1.41%) |
Nov 14, 2016 | 36.53 | 37.20 | 36.38 | 36.99 | 14,392,648 | +0.65(+1.80%) |
Nov 11, 2016 | 36.29 | 36.94 | 35.57 | 36.33 | 19,831,266 | -0.72(-1.95%) |
Nov 10, 2016 | 39.12 | 39.26 | 36.81 | 37.05 | 15,932,776 | -3.43(-8.47%) |
Nov 09, 2016 | 39.85 | 40.82 | 38.85 | 40.48 | 20,999,310 | -3.77(-8.52%) |
Nov 08, 2016 | 43.58 | 44.55 | 43.42 | 44.25 | 9,332,319 | +0.76(+1.75%) |
Nov 07, 2016 | 43.09 | 43.70 | 42.96 | 43.49 | 14,368,519 | +2.12(+5.13%) |
Nov 04, 2016 | 40.96 | 41.91 | 40.69 | 41.37 | 13,067,617 | +0.42(+1.02%) |
Nov 03, 2016 | 40.98 | 41.41 | 40.80 | 40.95 | 9,667,001 | +0.17(+0.41%) |
Nov 02, 2016 | 40.97 | 41.27 | 40.36 | 40.78 | 9,841,838 | -0.62(-1.50%) |