Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.72 | 48.77 | 48.31 | 48.49 | 8,584,266 | -0.05(-0.11%) |
Oct 30, 2017 | 49.34 | 49.46 | 48.34 | 48.55 | 8,434,886 | -0.97(-1.95%) |
Oct 27, 2017 | 49.62 | 49.74 | 49.34 | 49.51 | 5,283,398 | -0.10(-0.20%) |
Oct 26, 2017 | 49.49 | 49.80 | 49.25 | 49.61 | 5,628,431 | -0.01(-0.02%) |
Oct 25, 2017 | 49.52 | 49.97 | 49.35 | 49.62 | 6,836,245 | +0.10(+0.20%) |
Oct 24, 2017 | 50.08 | 50.14 | 49.34 | 49.52 | 8,052,792 | -0.63(-1.25%) |
Oct 23, 2017 | 50.26 | 50.69 | 50.14 | 50.15 | 5,266,111 | -0.21(-0.43%) |
Oct 20, 2017 | 50.23 | 50.47 | 50.02 | 50.36 | 6,182,708 | +0.29(+0.57%) |
Oct 19, 2017 | 49.99 | 50.24 | 49.55 | 50.08 | 5,440,682 | +0.21(+0.41%) |
Oct 18, 2017 | 49.34 | 50.61 | 49.11 | 49.87 | 10,113,834 | +0.63(+1.29%) |
Oct 17, 2017 | 48.82 | 49.39 | 48.65 | 49.24 | 6,068,192 | +0.38(+0.79%) |
Oct 16, 2017 | 48.84 | 49.10 | 48.75 | 48.85 | 4,166,607 | -0.02(-0.04%) |
Oct 13, 2017 | 48.86 | 48.99 | 48.69 | 48.87 | 5,537,556 | -0.05(-0.11%) |
Oct 12, 2017 | 48.50 | 48.94 | 48.39 | 48.92 | 4,926,056 | +0.48(+0.99%) |
Oct 11, 2017 | 49.17 | 49.25 | 48.34 | 48.44 | 7,796,970 | -0.85(-1.73%) |
Oct 10, 2017 | 48.74 | 49.33 | 48.52 | 49.30 | 5,554,920 | +0.66(+1.35%) |
Oct 09, 2017 | 48.99 | 48.99 | 48.60 | 48.64 | 4,479,099 | -0.30(-0.62%) |
Oct 06, 2017 | 48.85 | 49.00 | 48.51 | 48.94 | 4,834,588 | +0.07(+0.15%) |
Oct 05, 2017 | 48.38 | 49.04 | 48.36 | 48.87 | 5,779,670 | +0.52(+1.07%) |
Oct 04, 2017 | 47.76 | 48.36 | 47.71 | 48.36 | 6,326,457 | +0.53(+1.10%) |
Oct 03, 2017 | 47.83 | 48.05 | 47.79 | 47.83 | 5,017,502 | +0.06(+0.13%) |
Oct 02, 2017 | 47.73 | 47.79 | 47.34 | 47.77 | 9,756,485 | +0.28(+0.60%) |
Sep 29, 2017 | 47.73 | 47.87 | 47.42 | 47.48 | 9,505,897 | -0.25(-0.52%) |
Sep 28, 2017 | 48.72 | 48.76 | 47.71 | 47.73 | 16,700,115 | +1.33(+2.86%) |
Sep 27, 2017 | 47.03 | 47.23 | 45.87 | 46.41 | 9,015,427 | -0.62(-1.32%) |
Sep 26, 2017 | 46.82 | 47.43 | 46.80 | 47.03 | 7,822,187 | +0.21(+0.46%) |
Sep 25, 2017 | 46.68 | 46.97 | 46.55 | 46.82 | 10,988,326 | +0.09(+0.19%) |
Sep 22, 2017 | 45.84 | 46.79 | 45.83 | 46.73 | 8,966,493 | +0.96(+2.10%) |
Sep 21, 2017 | 46.17 | 46.26 | 45.72 | 45.77 | 6,447,670 | -0.41(-0.89%) |
Sep 20, 2017 | 45.73 | 46.20 | 45.73 | 46.17 | 5,581,778 | +0.43(+0.93%) |
Sep 19, 2017 | 46.41 | 46.49 | 45.71 | 45.75 | 4,260,066 | -0.60(-1.29%) |
Sep 18, 2017 | 46.17 | 46.35 | 45.92 | 46.34 | 3,788,376 | +0.28(+0.62%) |
Sep 15, 2017 | 46.17 | 45.82 | 46.06 | 7,528,857 | +0.06(+0.14%) | |
Sep 14, 2017 | 46.21 | 46.36 | 45.89 | 46.00 | 6,257,478 | -0.28(-0.60%) |
Sep 13, 2017 | 46.49 | 46.57 | 46.17 | 46.27 | 4,735,709 | -0.22(-0.48%) |
Sep 12, 2017 | 46.71 | 46.75 | 46.17 | 46.50 | 4,224,931 | -0.18(-0.38%) |
Sep 11, 2017 | 46.58 | 46.81 | 46.28 | 46.67 | 4,122,917 | +0.38(+0.83%) |
Sep 08, 2017 | 45.64 | 46.41 | 45.64 | 46.29 | 6,991,885 | +0.47(+1.03%) |
Sep 07, 2017 | 45.74 | 45.93 | 45.50 | 45.82 | 5,204,995 | +0.27(+0.59%) |
Sep 06, 2017 | 45.56 | 45.75 | 45.44 | 45.55 | 8,674,906 | +0.14(+0.31%) |
Sep 05, 2017 | 45.24 | 45.54 | 45.06 | 45.41 | 4,683,366 | -0.13(-0.29%) |
Sep 01, 2017 | 45.41 | 45.75 | 45.41 | 45.54 | 5,168,765 | +0.21(+0.47%) |
Aug 31, 2017 | 44.76 | 45.43 | 44.59 | 45.33 | 6,975,867 | +0.74(+1.66%) |
Aug 30, 2017 | 44.51 | 44.68 | 44.38 | 44.59 | 3,288,531 | -0.04(-0.08%) |
Aug 29, 2017 | 44.41 | 44.74 | 44.04 | 44.63 | 4,627,045 | -0.10(-0.22%) |
Aug 28, 2017 | 44.08 | 44.80 | 44.07 | 44.72 | 6,885,094 | +0.81(+1.84%) |
Aug 25, 2017 | 44.13 | 44.32 | 43.91 | 43.91 | 5,453,015 | -0.03(-0.06%) |
Aug 24, 2017 | 44.26 | 44.35 | 43.90 | 43.94 | 4,350,951 | -0.23(-0.52%) |
Aug 23, 2017 | 44.09 | 44.28 | 43.94 | 44.17 | 5,123,208 | -0.06(-0.14%) |
Aug 22, 2017 | 43.56 | 44.36 | 43.50 | 44.24 | 4,516,201 | +0.74(+1.70%) |
Aug 21, 2017 | 43.41 | 43.59 | 43.23 | 43.50 | 4,811,954 | +0.12(+0.29%) |
Aug 18, 2017 | 43.69 | 43.75 | 43.32 | 43.37 | 5,406,227 | -0.49(-1.12%) |
Aug 17, 2017 | 44.16 | 44.63 | 43.83 | 43.86 | 7,453,953 | -0.46(-1.04%) |
Aug 16, 2017 | 43.64 | 44.37 | 43.57 | 44.32 | 7,295,649 | +0.88(+2.03%) |
Aug 15, 2017 | 43.66 | 43.79 | 43.43 | 43.44 | 3,283,765 | -0.23(-0.53%) |
Aug 14, 2017 | 43.37 | 43.83 | 43.34 | 43.67 | 3,650,485 | +0.48(+1.11%) |
Aug 11, 2017 | 42.93 | 43.40 | 42.77 | 43.19 | 4,471,359 | +0.43(+1.00%) |
Aug 10, 2017 | 43.37 | 43.47 | 42.76 | 42.77 | 5,227,986 | -0.63(-1.46%) |
Aug 09, 2017 | 43.39 | 43.49 | 43.10 | 43.40 | 4,610,726 | -0.10(-0.23%) |
Aug 08, 2017 | 43.82 | 43.82 | 43.43 | 43.50 | 3,809,192 | -0.37(-0.85%) |
Aug 07, 2017 | 43.83 | 43.94 | 43.69 | 43.87 | 3,257,056 | +0.04(+0.08%) |
Aug 04, 2017 | 43.82 | 43.92 | 43.68 | 43.83 | 3,747,440 | +0.09(+0.20%) |
Aug 03, 2017 | 43.83 | 43.86 | 43.54 | 43.75 | 4,905,976 | -0.06(-0.14%) |
Aug 02, 2017 | 43.73 | 43.83 | 43.42 | 43.81 | 5,441,158 | +0.07(+0.16%) |
Aug 01, 2017 | 43.79 | 43.88 | 43.35 | 43.74 | 5,728,296 | -0.03(-0.06%) |
Jul 31, 2017 | 44.35 | 43.75 | 43.76 | 6,783,256 | -0.38(-0.87%) | |
Jul 28, 2017 | 44.64 | 44.67 | 44.06 | 44.15 | 6,392,286 | -0.44(-1.00%) |
Jul 27, 2017 | 44.78 | 44.81 | 44.41 | 44.59 | 8,283,089 | -0.26(-0.58%) |
Jul 26, 2017 | 45.15 | 45.21 | 44.73 | 44.85 | 6,806,717 | -0.38(-0.85%) |
Jul 25, 2017 | 45.37 | 45.38 | 45.04 | 45.23 | 6,397,430 | +0.03(+0.06%) |
Jul 24, 2017 | 45.21 | 45.37 | 44.91 | 45.21 | 9,646,720 | -0.04(-0.08%) |
Jul 21, 2017 | 45.14 | 45.32 | 44.94 | 45.24 | 8,967,986 | -0.01(-0.02%) |
Jul 20, 2017 | 44.21 | 45.50 | 43.91 | 45.25 | 13,857,040 | +1.26(+2.87%) |
Jul 19, 2017 | 43.43 | 44.02 | 43.39 | 43.99 | 7,287,557 | +0.61(+1.42%) |
Jul 18, 2017 | 43.33 | 43.47 | 42.96 | 43.37 | 4,678,777 | -0.02(-0.04%) |
Jul 17, 2017 | 43.52 | 43.63 | 43.35 | 43.39 | 3,774,001 | -0.13(-0.31%) |
Jul 14, 2017 | 42.89 | 43.70 | 42.85 | 43.52 | 4,619,815 | +0.74(+1.73%) |
Jul 13, 2017 | 43.10 | 43.19 | 42.56 | 42.78 | 7,885,036 | -0.31(-0.72%) |
Jul 12, 2017 | 42.86 | 43.33 | 42.71 | 43.10 | 4,390,446 | +0.48(+1.14%) |
Jul 11, 2017 | 42.66 | 42.86 | 42.51 | 42.61 | 4,615,359 | -0.07(-0.17%) |
Jul 10, 2017 | 42.85 | 42.95 | 42.60 | 42.68 | 3,932,878 | -0.19(-0.43%) |
Jul 07, 2017 | 42.63 | 42.90 | 42.46 | 42.87 | 4,920,311 | +0.44(+1.04%) |
Jul 06, 2017 | 43.21 | 43.24 | 42.39 | 42.43 | 6,401,726 | -0.94(-2.16%) |
Jul 05, 2017 | 43.12 | 43.45 | 43.06 | 43.36 | 6,369,969 | +0.26(+0.60%) |
Jul 03, 2017 | 43.12 | 43.40 | 43.06 | 43.11 | 2,773,849 | +0.09(+0.21%) |
Jun 30, 2017 | 43.17 | 43.40 | 43.02 | 43.02 | 5,337,287 | -0.11(-0.25%) |
Jun 29, 2017 | 43.12 | 43.54 | 42.92 | 43.12 | 6,834,722 | +0.22(+0.52%) |
Jun 28, 2017 | 43.30 | 43.38 | 42.79 | 42.90 | 9,453,790 | -0.17(-0.39%) |
Jun 27, 2017 | 43.32 | 43.48 | 43.05 | 43.07 | 4,399,309 | -0.21(-0.49%) |
Jun 26, 2017 | 43.55 | 43.76 | 43.27 | 43.28 | 5,991,732 | -0.15(-0.35%) |
Jun 23, 2017 | 43.52 | 43.68 | 43.33 | 43.43 | 10,558,437 | -0.17(-0.39%) |
Jun 22, 2017 | 43.01 | 43.89 | 42.93 | 43.60 | 9,846,759 | +0.62(+1.44%) |
Jun 21, 2017 | 43.18 | 43.30 | 42.73 | 42.98 | 9,346,981 | -0.18(-0.41%) |
Jun 20, 2017 | 43.27 | 43.63 | 43.14 | 43.16 | 9,605,641 | -0.11(-0.25%) |
Jun 19, 2017 | 42.78 | 43.51 | 42.61 | 43.27 | 8,372,658 | +0.60(+1.41%) |
Jun 16, 2017 | 42.64 | 42.81 | 42.30 | 42.66 | 11,189,361 | +0.08(+0.19%) |
Jun 15, 2017 | 42.11 | 42.78 | 41.92 | 42.58 | 10,584,276 | +0.42(+1.01%) |
Jun 14, 2017 | 42.00 | 42.36 | 41.99 | 42.16 | 6,866,766 | +0.16(+0.38%) |
Jun 13, 2017 | 41.81 | 42.19 | 41.77 | 42.00 | 8,094,803 | +0.26(+0.61%) |
Jun 12, 2017 | 41.85 | 42.23 | 41.44 | 41.74 | 8,322,988 | -0.11(-0.25%) |
Jun 09, 2017 | 41.43 | 41.87 | 41.29 | 41.85 | 10,302,903 | +0.50(+1.22%) |
Jun 08, 2017 | 41.58 | 40.64 | 41.35 | 9,451,676 | +0.14(+0.34%) | |
Jun 07, 2017 | 41.04 | 41.24 | 40.91 | 41.20 | 4,924,925 | +0.18(+0.43%) |
Jun 06, 2017 | 41.22 | 41.33 | 40.99 | 41.03 | 6,834,546 | -0.23(-0.56%) |
Jun 05, 2017 | 41.21 | 41.37 | 41.04 | 41.26 | 8,825,359 | +0.11(+0.26%) |
Jun 02, 2017 | 41.00 | 41.20 | 40.84 | 41.15 | 7,780,790 | +0.35(+0.87%) |
Jun 01, 2017 | 40.28 | 40.80 | 40.24 | 40.80 | 8,345,471 | +0.39(+0.96%) |
May 31, 2017 | 40.00 | 40.49 | 39.98 | 40.41 | 11,808,118 | +0.58(+1.47%) |
May 30, 2017 | 39.35 | 39.91 | 39.12 | 39.82 | 9,175,146 | +0.26(+0.65%) |
May 26, 2017 | 38.87 | 39.69 | 38.79 | 39.57 | 9,745,080 | +0.67(+1.73%) |
May 25, 2017 | 38.74 | 38.94 | 38.44 | 38.89 | 5,055,454 | +0.37(+0.96%) |
May 24, 2017 | 38.75 | 38.75 | 38.40 | 38.52 | 5,187,563 | -0.13(-0.34%) |
May 23, 2017 | 38.68 | 39.09 | 38.60 | 38.66 | 5,280,497 | -0.04(-0.11%) |
May 22, 2017 | 38.29 | 38.82 | 38.14 | 38.70 | 6,556,528 | +0.50(+1.32%) |
May 19, 2017 | 38.19 | 38.34 | 38.06 | 38.20 | 6,647,685 | +0.16(+0.42%) |
May 18, 2017 | 38.20 | 38.30 | 37.95 | 38.04 | 5,904,313 | -0.09(-0.23%) |
May 17, 2017 | 38.66 | 38.59 | 38.10 | 38.12 | 6,767,853 | -0.54(-1.40%) |
May 16, 2017 | 39.46 | 39.46 | 38.42 | 38.66 | 8,089,963 | -0.31(-0.79%) |
May 15, 2017 | 38.87 | 39.14 | 38.85 | 38.97 | 4,772,508 | +0.07(+0.18%) |
May 12, 2017 | 38.85 | 39.09 | 38.82 | 38.90 | 6,526,540 | +0.09(+0.23%) |
May 11, 2017 | 39.28 | 39.28 | 38.74 | 38.81 | 7,990,792 | -0.57(-1.44%) |
May 10, 2017 | 39.56 | 39.56 | 39.27 | 39.38 | 5,936,153 | -0.15(-0.38%) |
May 09, 2017 | 39.51 | 39.62 | 39.43 | 39.53 | 5,585,581 | -0.01(-0.02%) |
May 08, 2017 | 39.56 | 39.73 | 39.50 | 39.54 | 7,141,668 | +0.04(+0.09%) |
May 05, 2017 | 39.45 | 39.55 | 39.36 | 39.50 | 6,659,243 | +0.04(+0.11%) |
May 04, 2017 | 38.72 | 39.46 | 38.72 | 39.46 | 7,402,990 | +0.77(+1.99%) |
May 03, 2017 | 38.59 | 38.72 | 38.49 | 38.69 | 5,175,040 | +0.11(+0.28%) |
May 02, 2017 | 38.64 | 38.73 | 38.41 | 38.58 | 6,967,586 | +0.11(+0.28%) |
May 01, 2017 | 38.56 | 38.64 | 38.34 | 38.48 | 5,784,520 | -0.14(-0.37%) |
Apr 28, 2017 | 38.65 | 38.72 | 38.50 | 38.62 | 6,795,807 | -0.01(-0.02%) |
Apr 27, 2017 | 38.90 | 38.95 | 38.58 | 38.63 | 8,460,767 | -0.13(-0.34%) |
Apr 26, 2017 | 38.88 | 39.07 | 38.68 | 38.76 | 6,317,924 | +0.04(+0.09%) |
Apr 25, 2017 | 39.12 | 39.28 | 38.73 | 38.73 | 7,676,116 | -0.33(-0.84%) |
Apr 24, 2017 | 39.00 | 39.17 | 38.80 | 39.05 | 7,601,431 | +0.53(+1.38%) |
Apr 21, 2017 | 38.89 | 38.92 | 38.43 | 38.52 | 8,497,286 | -0.40(-1.02%) |
Apr 20, 2017 | 38.66 | 39.07 | 38.52 | 38.92 | 6,635,179 | +0.35(+0.89%) |
Apr 19, 2017 | 38.74 | 38.94 | 38.16 | 38.58 | 15,203,537 | +0.14(+0.37%) |
Apr 18, 2017 | 38.13 | 38.58 | 38.02 | 38.43 | 11,447,960 | +0.11(+0.28%) |
Apr 17, 2017 | 37.76 | 38.39 | 37.44 | 38.33 | 9,117,298 | +0.57(+1.50%) |
Apr 13, 2017 | 37.52 | 38.02 | 37.51 | 37.76 | 12,912,305 | -0.72(-1.86%) |
Apr 12, 2017 | 38.34 | 38.58 | 38.22 | 38.48 | 5,400,029 | -0.09(-0.23%) |
Apr 11, 2017 | 38.25 | 38.58 | 38.19 | 38.57 | 5,505,164 | +0.23(+0.59%) |
Apr 10, 2017 | 38.55 | 38.67 | 38.30 | 38.34 | 4,912,880 | -0.21(-0.55%) |
Apr 07, 2017 | 38.37 | 38.66 | 38.32 | 38.55 | 6,057,184 | +0.14(+0.37%) |
Apr 06, 2017 | 38.53 | 38.53 | 38.13 | 38.41 | 6,897,950 | -0.11(-0.30%) |
Apr 05, 2017 | 38.85 | 39.18 | 38.44 | 38.53 | 8,824,886 | -0.33(-0.86%) |
Apr 04, 2017 | 39.17 | 39.19 | 38.71 | 38.86 | 6,138,295 | -0.26(-0.65%) |
Apr 03, 2017 | 39.07 | 39.24 | 38.77 | 39.12 | 9,044,956 | +0.05(+0.14%) |
Mar 31, 2017 | 38.99 | 39.42 | 38.99 | 39.06 | 8,124,847 | -0.12(-0.31%) |
Mar 30, 2017 | 39.26 | 39.28 | 39.02 | 39.19 | 5,015,592 | -0.11(-0.27%) |
Mar 29, 2017 | 39.29 | 39.44 | 39.03 | 39.29 | 4,760,133 | -0.03(-0.07%) |
Mar 28, 2017 | 39.35 | 39.39 | 38.93 | 39.32 | 6,113,531 | +0.00(+0.00%) |
Mar 27, 2017 | 39.17 | 39.41 | 39.04 | 39.32 | 7,861,259 | -0.03(-0.07%) |
Mar 24, 2017 | 39.37 | 39.71 | 39.23 | 39.34 | 5,403,861 | -0.04(-0.09%) |
Mar 23, 2017 | 39.33 | 39.57 | 39.22 | 39.38 | 4,494,325 | -0.04(-0.09%) |
Mar 22, 2017 | 39.53 | 39.64 | 39.22 | 39.41 | 5,910,664 | +0.01(+0.02%) |
Mar 21, 2017 | 39.71 | 39.92 | 39.23 | 39.41 | 6,329,202 | -0.16(-0.40%) |
Mar 20, 2017 | 39.75 | 39.78 | 39.47 | 39.56 | 4,003,696 | -0.18(-0.46%) |
Mar 17, 2017 | 39.67 | 39.82 | 39.38 | 39.75 | 13,958,190 | +0.18(+0.47%) |
Mar 16, 2017 | 39.73 | 39.91 | 39.24 | 39.56 | 7,622,013 | -0.30(-0.75%) |
Mar 15, 2017 | 39.55 | 39.93 | 39.46 | 39.86 | 7,781,347 | +0.46(+1.16%) |
Mar 14, 2017 | 39.75 | 39.80 | 39.38 | 39.41 | 8,531,879 | -0.64(-1.60%) |
Mar 13, 2017 | 40.15 | 40.27 | 39.78 | 40.05 | 8,004,383 | -0.17(-0.42%) |
Mar 10, 2017 | 40.26 | 40.32 | 40.03 | 40.21 | 6,941,757 | +0.08(+0.20%) |
Mar 09, 2017 | 39.90 | 40.23 | 39.88 | 40.14 | 6,470,105 | +0.24(+0.60%) |
Mar 08, 2017 | 39.61 | 39.98 | 39.51 | 39.90 | 7,274,579 | +0.32(+0.80%) |
Mar 07, 2017 | 39.41 | 39.72 | 39.29 | 39.58 | 7,363,246 | -0.11(-0.29%) |
Mar 06, 2017 | 39.57 | 39.91 | 39.47 | 39.70 | 6,822,842 | -0.11(-0.27%) |
Mar 03, 2017 | 39.95 | 40.07 | 39.68 | 39.80 | 7,720,424 | -0.39(-0.96%) |
Mar 02, 2017 | 40.02 | 40.32 | 39.89 | 40.19 | 12,693,019 | +0.09(+0.22%) |
Mar 01, 2017 | 39.91 | 40.20 | 39.74 | 40.10 | 10,102,789 | +0.45(+1.13%) |
Feb 28, 2017 | 39.94 | 39.96 | 39.43 | 39.65 | 16,156,955 | -0.33(-0.84%) |
Feb 27, 2017 | 40.03 | 40.07 | 39.74 | 39.99 | 6,983,463 | -0.19(-0.48%) |
Feb 24, 2017 | 39.84 | 40.18 | 39.78 | 40.18 | 8,650,254 | +0.25(+0.62%) |
Feb 23, 2017 | 39.61 | 40.03 | 39.45 | 39.93 | 10,754,399 | +0.34(+0.87%) |
Feb 22, 2017 | 39.48 | 39.68 | 39.41 | 39.59 | 8,566,118 | +0.00(+0.00%) |
Feb 21, 2017 | 39.27 | 39.71 | 39.18 | 39.59 | 12,946,723 | +0.28(+0.72%) |
Feb 17, 2017 | 39.31 | 39.31 | 39.31 | 0 | +0.43(+1.11%) | |
Feb 16, 2017 | 38.70 | 38.89 | 38.47 | 38.88 | 10,204,153 | +0.18(+0.45%) |
Feb 15, 2017 | 38.26 | 38.77 | 38.19 | 38.70 | 9,034,233 | +0.31(+0.80%) |
Feb 14, 2017 | 37.83 | 38.46 | 37.79 | 38.39 | 9,616,812 | +0.38(+1.00%) |
Feb 13, 2017 | 37.82 | 38.02 | 37.70 | 38.02 | 6,448,905 | +0.42(+1.12%) |
Feb 10, 2017 | 37.59 | 37.65 | 37.36 | 37.59 | 4,197,860 | +0.18(+0.47%) |
Feb 09, 2017 | 37.29 | 37.63 | 37.22 | 37.42 | 5,841,823 | +0.12(+0.33%) |
Feb 08, 2017 | 37.52 | 37.58 | 37.19 | 37.29 | 7,652,886 | -0.43(-1.14%) |
Feb 07, 2017 | 37.44 | 37.80 | 37.39 | 37.73 | 9,887,931 | +0.40(+1.08%) |
Feb 06, 2017 | 37.44 | 37.60 | 37.14 | 37.32 | 9,930,998 | -0.31(-0.82%) |
Feb 03, 2017 | 37.77 | 37.94 | 37.42 | 37.63 | 13,236,013 | +0.03(+0.07%) |
Feb 02, 2017 | 37.23 | 37.64 | 36.81 | 37.60 | 13,457,287 | +0.37(+0.99%) |
Feb 01, 2017 | 36.53 | 37.27 | 36.45 | 37.23 | 13,584,558 | +0.49(+1.34%) |
Jan 31, 2017 | 35.83 | 36.76 | 35.73 | 36.74 | 14,004,563 | +0.67(+1.85%) |
Jan 30, 2017 | 35.94 | 36.19 | 35.86 | 36.07 | 15,702,218 | +0.01(+0.02%) |
Jan 27, 2017 | 36.16 | 36.34 | 35.98 | 36.06 | 7,996,527 | +0.04(+0.10%) |
Jan 26, 2017 | 35.59 | 36.17 | 35.58 | 36.03 | 10,698,252 | +0.57(+1.61%) |
Jan 25, 2017 | 34.97 | 35.59 | 34.52 | 35.46 | 19,202,448 | +0.00(+0.00%) |
Jan 24, 2017 | 35.46 | 35.62 | 35.29 | 35.46 | 8,837,281 | -0.03(-0.07%) |
Jan 23, 2017 | 35.46 | 35.66 | 35.36 | 35.48 | 8,358,307 | -0.11(-0.30%) |
Jan 20, 2017 | 35.63 | 35.86 | 35.49 | 35.59 | 6,716,793 | +0.05(+0.15%) |
Jan 19, 2017 | 35.75 | 35.83 | 35.39 | 35.54 | 8,140,156 | -0.32(-0.88%) |
Jan 18, 2017 | 36.11 | 36.15 | 35.63 | 35.85 | 8,180,156 | -0.12(-0.34%) |
Jan 17, 2017 | 35.77 | 36.10 | 35.65 | 35.98 | 9,405,246 | -0.03(-0.07%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.18(+0.52%) | |
Jan 12, 2017 | 35.88 | 35.88 | 35.46 | 35.82 | 9,815,242 | -0.32(-0.88%) |
Jan 11, 2017 | 36.11 | 36.43 | 35.61 | 36.13 | 12,164,178 | +0.05(+0.13%) |
Jan 10, 2017 | 35.67 | 36.37 | 35.64 | 36.09 | 10,584,674 | +0.48(+1.35%) |
Jan 09, 2017 | 35.65 | 35.88 | 35.50 | 35.60 | 12,578,071 | -0.03(-0.10%) |
Jan 06, 2017 | 34.70 | 35.82 | 34.66 | 35.64 | 16,739,007 | +0.94(+2.72%) |
Jan 05, 2017 | 34.29 | 34.74 | 34.07 | 34.70 | 13,822,608 | +0.30(+0.86%) |
Jan 04, 2017 | 34.14 | 34.72 | 34.14 | 34.40 | 25,910,828 | +0.27(+0.79%) |
Jan 03, 2017 | 33.76 | 34.15 | 33.51 | 34.13 | 11,073,188 | +0.56(+1.67%) |
Dec 30, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.47 | 33.66 | 33.31 | 33.48 | 8,067,837 | +0.08(+0.24%) |
Dec 28, 2016 | 33.76 | 33.88 | 33.28 | 33.40 | 7,813,494 | -0.33(-0.98%) |
Dec 27, 2016 | 33.63 | 34.03 | 33.62 | 33.73 | 7,590,519 | +0.16(+0.47%) |
Dec 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 33.34 | 33.51 | 33.13 | 33.46 | 9,132,064 | +0.04(+0.13%) |
Dec 21, 2016 | 33.38 | 33.45 | 33.12 | 33.42 | 10,516,512 | +0.04(+0.13%) |
Dec 20, 2016 | 33.56 | 33.65 | 33.23 | 33.38 | 8,001,566 | -0.13(-0.39%) |
Dec 19, 2016 | 33.41 | 33.76 | 33.26 | 33.51 | 11,618,090 | +0.21(+0.63%) |
Dec 16, 2016 | 34.10 | 34.37 | 33.19 | 33.30 | 17,286,650 | -0.73(-2.13%) |
Dec 15, 2016 | 33.87 | 34.13 | 33.45 | 34.02 | 10,560,622 | +0.10(+0.28%) |
Dec 14, 2016 | 34.45 | 34.77 | 33.80 | 33.93 | 12,911,684 | -0.54(-1.57%) |
Dec 13, 2016 | 34.35 | 34.67 | 34.23 | 34.47 | 8,442,664 | +0.21(+0.61%) |
Dec 12, 2016 | 34.26 | 34.53 | 34.14 | 34.26 | 8,893,350 | +0.00(+0.00%) |
Dec 09, 2016 | 33.93 | 34.38 | 33.89 | 34.26 | 8,927,937 | +0.45(+1.34%) |
Dec 08, 2016 | 33.50 | 33.90 | 33.22 | 33.80 | 8,063,404 | +0.17(+0.52%) |
Dec 07, 2016 | 33.32 | 33.64 | 32.70 | 33.63 | 12,459,185 | +0.05(+0.16%) |
Dec 06, 2016 | 33.59 | 33.78 | 33.40 | 33.58 | 7,021,156 | -0.01(-0.03%) |
Dec 05, 2016 | 33.31 | 33.60 | 33.20 | 33.59 | 10,887,089 | +0.46(+1.40%) |
Dec 02, 2016 | 32.93 | 33.28 | 32.86 | 33.12 | 8,298,976 | +0.26(+0.80%) |
Dec 01, 2016 | 33.31 | 33.47 | 32.67 | 32.86 | 10,307,922 | -0.41(-1.23%) |
Nov 30, 2016 | 33.87 | 33.87 | 33.27 | 33.27 | 17,066,086 | -0.58(-1.70%) |
Nov 29, 2016 | 33.96 | 34.10 | 33.79 | 33.85 | 8,397,009 | -0.01(-0.03%) |
Nov 28, 2016 | 34.28 | 34.28 | 33.82 | 33.86 | 6,545,245 | -0.37(-1.07%) |
Nov 25, 2016 | 34.15 | 34.27 | 34.03 | 34.22 | 3,127,696 | +0.16(+0.46%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.77(+2.31%) | |
Nov 22, 2016 | 34.45 | 34.62 | 33.04 | 33.30 | 18,584,598 | -1.45(-4.17%) |
Nov 21, 2016 | 34.83 | 35.07 | 34.64 | 34.75 | 9,857,065 | -0.07(-0.20%) |
Nov 18, 2016 | 35.23 | 35.32 | 34.78 | 34.82 | 8,026,971 | -0.48(-1.36%) |
Nov 17, 2016 | 34.96 | 35.39 | 34.96 | 35.30 | 7,532,097 | +0.38(+1.10%) |
Nov 16, 2016 | 34.78 | 35.18 | 34.65 | 34.91 | 10,176,950 | +0.12(+0.35%) |
Nov 15, 2016 | 34.34 | 34.91 | 34.13 | 34.79 | 10,600,943 | +0.53(+1.56%) |
Nov 14, 2016 | 35.05 | 35.11 | 34.17 | 34.26 | 12,807,936 | -0.82(-2.34%) |
Nov 11, 2016 | 35.29 | 35.38 | 34.87 | 35.08 | 6,555,312 | -0.41(-1.16%) |
Nov 10, 2016 | 35.41 | 35.71 | 35.24 | 35.49 | 11,117,910 | +0.47(+1.35%) |
Nov 09, 2016 | 36.27 | 36.29 | 34.23 | 35.02 | 14,992,875 | +0.21(+0.60%) |
Nov 08, 2016 | 34.63 | 35.02 | 34.30 | 34.81 | 7,614,391 | -0.03(-0.08%) |
Nov 07, 2016 | 34.64 | 34.92 | 34.56 | 34.84 | 7,390,454 | +0.67(+1.97%) |
Nov 04, 2016 | 33.60 | 34.46 | 33.57 | 34.16 | 10,009,885 | +0.62(+1.85%) |
Nov 03, 2016 | 33.96 | 34.21 | 33.47 | 33.54 | 8,615,417 | -0.28(-0.83%) |
Nov 02, 2016 | 34.13 | 34.28 | 33.82 | 33.82 | 7,233,990 | -0.31(-0.90%) |