Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.66 | 44.33 | 43.56 | 44.19 | 2,519,834 | +0.79(+1.81%) |
Nov 29, 2017 | 43.04 | 43.53 | 42.96 | 43.40 | 1,496,155 | +0.45(+1.05%) |
Nov 28, 2017 | 42.15 | 43.00 | 42.12 | 42.95 | 1,230,691 | +0.98(+2.34%) |
Nov 27, 2017 | 41.89 | 42.08 | 41.71 | 41.97 | 1,654,436 | +0.13(+0.32%) |
Nov 24, 2017 | 41.86 | 41.97 | 41.71 | 41.84 | 520,874 | -0.01(-0.02%) |
Nov 22, 2017 | 41.80 | 41.92 | 41.58 | 41.85 | 1,677,888 | +0.19(+0.46%) |
Nov 21, 2017 | 41.66 | 41.85 | 41.43 | 41.66 | 3,501,825 | +0.24(+0.57%) |
Nov 20, 2017 | 41.28 | 41.77 | 41.28 | 41.42 | 1,727,242 | +0.32(+0.79%) |
Nov 17, 2017 | 40.93 | 41.26 | 40.78 | 41.09 | 2,371,004 | -0.08(-0.19%) |
Nov 16, 2017 | 41.08 | 41.28 | 40.79 | 41.17 | 1,421,758 | +0.28(+0.70%) |
Nov 15, 2017 | 40.83 | 41.14 | 40.55 | 40.89 | 1,344,375 | -0.31(-0.75%) |
Nov 14, 2017 | 41.02 | 41.44 | 40.86 | 41.20 | 1,831,698 | +0.03(+0.08%) |
Nov 13, 2017 | 40.96 | 41.35 | 40.81 | 41.17 | 1,167,200 | -0.03(-0.08%) |
Nov 10, 2017 | 41.03 | 41.47 | 41.02 | 41.20 | 1,173,120 | -0.02(-0.06%) |
Nov 09, 2017 | 40.90 | 41.24 | 40.71 | 41.22 | 1,838,283 | -0.07(-0.17%) |
Nov 08, 2017 | 41.29 | 41.42 | 40.71 | 41.29 | 1,463,202 | -0.17(-0.40%) |
Nov 07, 2017 | 41.71 | 41.92 | 41.29 | 41.46 | 1,377,464 | -0.19(-0.46%) |
Nov 06, 2017 | 41.96 | 42.02 | 41.33 | 41.65 | 1,225,823 | -0.26(-0.62%) |
Nov 03, 2017 | 41.96 | 42.37 | 41.77 | 41.91 | 2,188,696 | +0.06(+0.13%) |
Nov 02, 2017 | 41.79 | 42.07 | 41.64 | 41.85 | 1,863,040 | +0.16(+0.38%) |
Nov 01, 2017 | 42.24 | 42.31 | 41.63 | 41.70 | 1,246,986 | -0.02(-0.04%) |
Oct 31, 2017 | 41.70 | 41.89 | 41.57 | 41.71 | 1,369,352 | +0.26(+0.63%) |
Oct 30, 2017 | 41.71 | 41.77 | 41.11 | 41.45 | 1,884,647 | -0.38(-0.91%) |
Oct 27, 2017 | 42.20 | 42.34 | 40.98 | 41.83 | 1,631,962 | -0.40(-0.94%) |
Oct 26, 2017 | 40.87 | 42.59 | 40.83 | 42.23 | 3,227,228 | +1.35(+3.31%) |
Oct 25, 2017 | 41.53 | 41.67 | 40.50 | 40.87 | 2,935,263 | -0.86(-2.07%) |
Oct 24, 2017 | 41.65 | 42.15 | 41.56 | 41.73 | 1,790,287 | +0.49(+1.19%) |
Oct 23, 2017 | 41.27 | 41.60 | 41.22 | 41.24 | 1,976,684 | -0.06(-0.13%) |
Oct 20, 2017 | 41.51 | 41.62 | 41.24 | 41.30 | 1,902,227 | +0.12(+0.29%) |
Oct 19, 2017 | 41.25 | 41.25 | 40.77 | 41.18 | 942,549 | -0.27(-0.65%) |
Oct 18, 2017 | 41.26 | 41.75 | 41.24 | 41.45 | 1,432,125 | +0.29(+0.71%) |
Oct 17, 2017 | 41.23 | 41.41 | 41.03 | 41.16 | 1,348,646 | -0.12(-0.29%) |
Oct 16, 2017 | 40.70 | 41.30 | 40.45 | 41.28 | 2,371,698 | +0.82(+2.03%) |
Oct 13, 2017 | 40.60 | 40.92 | 40.34 | 40.45 | 1,357,561 | +0.17(+0.41%) |
Oct 12, 2017 | 40.56 | 40.75 | 39.78 | 40.29 | 3,222,900 | -0.86(-2.10%) |
Oct 11, 2017 | 41.14 | 41.27 | 40.72 | 41.15 | 1,059,416 | +0.02(+0.04%) |
Oct 10, 2017 | 41.21 | 41.42 | 40.90 | 41.13 | 1,314,601 | -0.01(-0.02%) |
Oct 09, 2017 | 41.14 | 41.26 | 40.91 | 41.14 | 663,781 | +0.10(+0.25%) |
Oct 06, 2017 | 41.08 | 41.23 | 40.90 | 41.04 | 1,749,457 | -0.15(-0.36%) |
Oct 05, 2017 | 41.56 | 41.56 | 41.10 | 41.19 | 1,682,677 | -0.31(-0.74%) |
Oct 04, 2017 | 40.99 | 41.55 | 40.99 | 41.50 | 1,759,269 | +0.51(+1.24%) |
Oct 03, 2017 | 41.43 | 41.70 | 40.97 | 40.99 | 2,375,298 | -0.03(-0.08%) |
Oct 02, 2017 | 40.48 | 41.14 | 40.33 | 41.02 | 2,862,713 | +0.49(+1.21%) |
Sep 29, 2017 | 39.77 | 40.79 | 39.53 | 40.53 | 3,645,031 | +0.74(+1.87%) |
Sep 28, 2017 | 39.86 | 40.22 | 39.30 | 39.79 | 2,797,807 | -0.13(-0.34%) |
Sep 27, 2017 | 39.69 | 39.92 | 2,039,061 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.04 | 40.45 | 39.77 | 40.23 | 1,534,827 | +0.28(+0.69%) |
Sep 25, 2017 | 39.57 | 39.96 | 39.55 | 39.95 | 1,773,207 | +0.43(+1.08%) |
Sep 22, 2017 | 39.22 | 39.70 | 39.22 | 39.53 | 1,507,725 | +0.29(+0.75%) |
Sep 21, 2017 | 39.10 | 39.27 | 38.81 | 39.23 | 2,071,319 | +0.10(+0.26%) |
Sep 20, 2017 | 38.93 | 39.18 | 38.75 | 39.13 | 1,637,999 | +0.29(+0.75%) |
Sep 19, 2017 | 38.93 | 38.97 | 38.39 | 38.84 | 1,788,481 | -0.06(-0.16%) |
Sep 18, 2017 | 38.69 | 38.93 | 38.42 | 38.90 | 1,972,029 | +0.32(+0.84%) |
Sep 15, 2017 | 38.10 | 38.77 | 38.09 | 38.58 | 2,649,706 | +0.39(+1.02%) |
Sep 14, 2017 | 37.68 | 38.21 | 37.68 | 38.19 | 1,862,964 | +0.50(+1.32%) |
Sep 13, 2017 | 37.58 | 37.88 | 37.23 | 37.69 | 1,640,911 | +0.07(+0.19%) |
Sep 12, 2017 | 37.23 | 37.71 | 37.09 | 37.62 | 1,361,984 | +0.44(+1.19%) |
Sep 11, 2017 | 36.79 | 37.33 | 36.64 | 37.18 | 1,728,691 | +0.62(+1.71%) |
Sep 08, 2017 | 36.37 | 36.68 | 36.20 | 36.55 | 1,142,298 | +0.09(+0.26%) |
Sep 07, 2017 | 36.78 | 36.89 | 36.31 | 36.46 | 1,806,010 | -0.27(-0.73%) |
Sep 06, 2017 | 36.60 | 36.79 | 36.15 | 36.73 | 1,843,776 | +0.36(+1.00%) |
Sep 05, 2017 | 36.85 | 36.91 | 36.13 | 36.36 | 1,891,716 | -0.55(-1.50%) |
Sep 01, 2017 | 36.92 | 37.37 | 36.78 | 36.92 | 1,723,214 | +0.20(+0.54%) |
Aug 31, 2017 | 35.62 | 36.87 | 35.62 | 36.72 | 3,125,847 | +1.29(+3.64%) |
Aug 30, 2017 | 35.06 | 35.43 | 34.99 | 35.43 | 7,186,846 | +0.44(+1.24%) |
Aug 29, 2017 | 34.63 | 35.13 | 34.56 | 34.99 | 2,015,494 | +0.09(+0.27%) |
Aug 28, 2017 | 34.85 | 34.99 | 34.59 | 34.90 | 1,424,302 | +0.07(+0.20%) |
Aug 25, 2017 | 35.30 | 35.31 | 34.80 | 34.83 | 1,492,163 | -0.15(-0.43%) |
Aug 24, 2017 | 35.45 | 35.54 | 34.86 | 34.98 | 2,740,460 | -0.28(-0.81%) |
Aug 23, 2017 | 35.19 | 35.57 | 35.18 | 35.26 | 1,806,915 | -0.17(-0.49%) |
Aug 22, 2017 | 35.41 | 35.62 | 35.31 | 35.44 | 2,570,771 | +0.24(+0.69%) |
Aug 21, 2017 | 34.95 | 35.25 | 34.77 | 35.19 | 1,695,093 | +0.22(+0.63%) |
Aug 18, 2017 | 35.07 | 35.29 | 34.88 | 34.97 | 2,452,065 | -0.21(-0.61%) |
Aug 17, 2017 | 35.62 | 35.76 | 35.15 | 35.18 | 1,444,760 | -0.59(-1.65%) |
Aug 16, 2017 | 35.92 | 36.17 | 35.66 | 35.77 | 1,188,213 | +0.09(+0.24%) |
Aug 15, 2017 | 35.74 | 35.95 | 35.65 | 35.69 | 1,820,288 | +0.06(+0.18%) |
Aug 14, 2017 | 35.59 | 35.83 | 35.35 | 35.62 | 2,645,062 | +0.40(+1.14%) |
Aug 11, 2017 | 35.36 | 35.66 | 35.14 | 35.22 | 1,781,377 | -0.19(-0.53%) |
Aug 10, 2017 | 36.54 | 36.57 | 35.39 | 35.41 | 2,569,001 | -1.29(-3.50%) |
Aug 09, 2017 | 36.77 | 37.14 | 36.50 | 36.70 | 1,916,815 | -0.35(-0.94%) |
Aug 08, 2017 | 36.68 | 37.42 | 36.68 | 37.04 | 2,741,425 | +0.37(+1.01%) |
Aug 07, 2017 | 36.83 | 37.01 | 36.51 | 36.67 | 2,760,409 | -0.14(-0.39%) |
Aug 04, 2017 | 36.45 | 36.94 | 36.20 | 36.82 | 4,030,889 | +0.63(+1.74%) |
Aug 03, 2017 | 36.27 | 36.88 | 36.14 | 36.19 | 2,629,854 | -0.21(-0.58%) |
Aug 02, 2017 | 35.79 | 36.45 | 35.79 | 36.40 | 2,603,669 | +0.25(+0.70%) |
Aug 01, 2017 | 36.86 | 37.07 | 35.48 | 36.15 | 3,678,258 | -0.72(-1.95%) |
Jul 31, 2017 | 37.23 | 37.49 | 36.53 | 36.86 | 1,591,261 | -0.13(-0.36%) |
Jul 28, 2017 | 37.07 | 37.20 | 36.61 | 37.00 | 3,247,473 | -0.09(-0.23%) |
Jul 27, 2017 | 37.58 | 37.88 | 36.62 | 37.08 | 4,968,519 | +0.91(+2.53%) |
Jul 26, 2017 | 36.11 | 36.60 | 35.97 | 36.17 | 4,578,747 | +0.02(+0.04%) |
Jul 25, 2017 | 35.69 | 36.35 | 35.40 | 36.15 | 2,408,067 | +0.88(+2.50%) |
Jul 24, 2017 | 35.40 | 35.63 | 35.17 | 35.27 | 2,800,823 | -0.16(-0.45%) |
Jul 21, 2017 | 36.12 | 36.12 | 35.16 | 35.43 | 3,544,175 | -1.08(-2.96%) |
Jul 20, 2017 | 37.05 | 37.07 | 36.47 | 36.51 | 2,472,078 | -0.37(-1.01%) |
Jul 19, 2017 | 36.62 | 36.90 | 36.44 | 36.88 | 1,560,856 | +0.45(+1.23%) |
Jul 18, 2017 | 36.43 | 36.56 | 36.06 | 36.43 | 1,581,228 | -0.02(-0.06%) |
Jul 17, 2017 | 36.71 | 36.80 | 36.30 | 36.45 | 1,862,442 | -0.03(-0.09%) |
Jul 14, 2017 | 36.48 | 36.63 | 36.22 | 36.48 | 1,798,067 | +0.05(+0.13%) |
Jul 13, 2017 | 35.94 | 36.63 | 35.89 | 36.44 | 2,741,856 | +0.47(+1.29%) |
Jul 12, 2017 | 36.12 | 36.46 | 35.77 | 35.97 | 2,937,488 | +0.06(+0.18%) |
Jul 11, 2017 | 35.57 | 36.15 | 35.45 | 35.91 | 2,762,082 | +0.35(+1.00%) |
Jul 10, 2017 | 34.88 | 35.61 | 34.76 | 35.55 | 4,671,707 | +0.78(+2.25%) |
Jul 07, 2017 | 33.80 | 34.91 | 33.67 | 34.77 | 3,721,676 | +0.86(+2.53%) |
Jul 06, 2017 | 34.01 | 34.20 | 33.74 | 33.91 | 2,367,633 | -0.14(-0.42%) |
Jul 05, 2017 | 33.99 | 34.18 | 33.19 | 34.06 | 2,883,281 | +0.00(+0.00%) |
Jul 03, 2017 | 33.76 | 34.69 | 33.72 | 34.06 | 1,680,885 | +0.65(+1.94%) |
Jun 30, 2017 | 32.86 | 33.57 | 32.64 | 33.41 | 3,328,650 | +0.88(+2.72%) |
Jun 29, 2017 | 32.65 | 32.90 | 32.19 | 32.53 | 2,220,207 | +0.06(+0.17%) |
Jun 28, 2017 | 32.69 | 32.87 | 32.47 | 32.47 | 3,057,983 | +0.08(+0.24%) |
Jun 27, 2017 | 33.03 | 32.72 | 31.55 | 32.39 | 2,611,036 | -0.64(-1.93%) |
Jun 26, 2017 | 32.53 | 33.16 | 32.48 | 33.03 | 2,377,023 | +0.54(+1.65%) |
Jun 23, 2017 | 32.20 | 32.53 | 32.02 | 32.49 | 3,434,256 | +0.27(+0.83%) |
Jun 22, 2017 | 32.14 | 32.34 | 31.82 | 32.23 | 1,276,943 | -0.13(-0.41%) |
Jun 21, 2017 | 32.39 | 32.45 | 31.92 | 32.36 | 1,827,363 | +0.24(+0.74%) |
Jun 20, 2017 | 32.41 | 32.51 | 32.01 | 32.12 | 1,930,074 | -0.47(-1.45%) |
Jun 19, 2017 | 32.42 | 32.74 | 32.37 | 32.60 | 2,350,900 | +0.27(+0.83%) |
Jun 16, 2017 | 34.09 | 34.09 | 31.88 | 32.33 | 5,045,276 | -1.84(-5.38%) |
Jun 15, 2017 | 33.72 | 34.18 | 33.63 | 34.17 | 1,502,973 | +0.06(+0.19%) |
Jun 14, 2017 | 34.64 | 34.73 | 33.95 | 34.10 | 1,978,108 | -0.54(-1.57%) |
Jun 13, 2017 | 34.58 | 34.82 | 34.25 | 34.65 | 1,464,239 | +0.21(+0.62%) |
Jun 12, 2017 | 33.89 | 34.63 | 33.88 | 34.43 | 2,160,113 | +0.55(+1.63%) |
Jun 09, 2017 | 33.41 | 34.09 | 33.09 | 33.88 | 3,808,417 | +0.42(+1.25%) |
Jun 08, 2017 | 33.88 | 33.35 | 33.46 | 3,134,514 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.68 | 34.77 | 34.22 | 34.48 | 2,170,205 | -0.16(-0.46%) |
Jun 06, 2017 | 34.73 | 34.83 | 34.40 | 34.64 | 1,574,603 | -0.31(-0.88%) |
Jun 05, 2017 | 34.92 | 35.05 | 34.71 | 34.95 | 1,307,898 | +0.03(+0.09%) |
Jun 02, 2017 | 34.90 | 35.36 | 34.61 | 34.92 | 2,818,250 | -0.07(-0.20%) |
Jun 01, 2017 | 34.06 | 35.53 | 33.76 | 34.99 | 5,482,180 | +1.46(+4.35%) |
May 31, 2017 | 33.43 | 33.56 | 32.54 | 33.53 | 3,832,493 | +0.25(+0.76%) |
May 30, 2017 | 32.49 | 33.44 | 32.20 | 33.27 | 4,034,147 | +1.06(+3.28%) |
May 26, 2017 | 31.75 | 32.38 | 31.75 | 32.22 | 1,243,124 | +0.44(+1.39%) |
May 25, 2017 | 32.42 | 32.47 | 31.46 | 31.78 | 2,325,072 | -0.49(-1.51%) |
May 24, 2017 | 32.19 | 32.33 | 31.98 | 32.27 | 1,075,721 | +0.18(+0.56%) |
May 23, 2017 | 32.67 | 32.68 | 31.92 | 32.08 | 1,686,358 | -0.43(-1.33%) |
May 22, 2017 | 32.07 | 32.57 | 31.83 | 32.52 | 1,944,445 | +0.76(+2.40%) |
May 19, 2017 | 31.68 | 32.11 | 31.68 | 31.75 | 1,478,668 | +0.21(+0.67%) |
May 18, 2017 | 31.37 | 31.72 | 31.28 | 31.54 | 1,433,764 | +0.15(+0.48%) |
May 17, 2017 | 33.18 | 32.60 | 31.35 | 31.39 | 3,147,628 | -1.78(-5.38%) |
May 16, 2017 | 33.29 | 33.30 | 32.82 | 33.18 | 1,561,510 | +0.15(+0.45%) |
May 15, 2017 | 32.82 | 33.15 | 32.80 | 33.03 | 1,580,352 | +0.29(+0.89%) |
May 12, 2017 | 32.73 | 32.93 | 32.63 | 32.74 | 1,817,796 | -0.14(-0.43%) |
May 11, 2017 | 33.08 | 33.15 | 32.59 | 32.88 | 1,504,717 | -0.24(-0.74%) |
May 10, 2017 | 32.91 | 33.18 | 32.81 | 33.12 | 2,267,770 | +0.19(+0.57%) |
May 09, 2017 | 32.78 | 33.08 | 32.75 | 32.93 | 2,190,790 | +0.23(+0.70%) |
May 08, 2017 | 32.79 | 33.01 | 32.54 | 32.71 | 2,717,657 | -0.09(-0.29%) |
May 05, 2017 | 32.70 | 32.81 | 32.38 | 32.80 | 1,751,004 | +0.31(+0.97%) |
May 04, 2017 | 32.27 | 32.53 | 32.02 | 32.49 | 2,183,902 | +0.26(+0.80%) |
May 03, 2017 | 31.67 | 32.35 | 31.57 | 32.23 | 3,129,993 | +0.09(+0.29%) |
May 02, 2017 | 33.51 | 33.73 | 32.00 | 32.13 | 4,455,814 | -1.50(-4.46%) |
May 01, 2017 | 33.48 | 34.10 | 33.33 | 33.63 | 2,970,217 | +0.40(+1.21%) |
Apr 28, 2017 | 33.21 | 33.27 | 32.89 | 33.23 | 2,666,621 | +0.11(+0.33%) |
Apr 27, 2017 | 33.37 | 33.60 | 31.76 | 33.12 | 3,463,534 | +0.85(+2.63%) |
Apr 26, 2017 | 32.15 | 32.64 | 32.01 | 32.27 | 2,405,447 | +0.17(+0.54%) |
Apr 25, 2017 | 31.93 | 32.29 | 31.77 | 32.10 | 1,770,508 | +0.31(+0.96%) |
Apr 24, 2017 | 31.60 | 31.86 | 31.42 | 31.79 | 1,955,111 | +0.74(+2.38%) |
Apr 21, 2017 | 31.44 | 31.56 | 30.94 | 31.05 | 2,164,994 | -0.46(-1.47%) |
Apr 20, 2017 | 31.44 | 31.95 | 31.42 | 31.52 | 2,985,164 | +0.35(+1.13%) |
Apr 19, 2017 | 30.79 | 31.44 | 30.76 | 31.16 | 2,761,987 | +0.63(+2.06%) |
Apr 18, 2017 | 30.18 | 30.68 | 30.18 | 30.54 | 2,068,879 | +0.09(+0.28%) |
Apr 17, 2017 | 30.01 | 30.47 | 29.90 | 30.45 | 1,538,833 | +0.57(+1.92%) |
Apr 13, 2017 | 30.17 | 30.59 | 29.88 | 29.88 | 1,920,650 | -0.46(-1.50%) |
Apr 12, 2017 | 30.04 | 30.45 | 29.93 | 30.33 | 3,543,384 | +0.27(+0.89%) |
Apr 11, 2017 | 29.84 | 30.09 | 29.58 | 30.06 | 3,424,712 | +0.20(+0.66%) |
Apr 10, 2017 | 29.88 | 30.05 | 29.63 | 29.87 | 2,264,322 | -0.02(-0.08%) |
Apr 07, 2017 | 29.71 | 30.04 | 29.51 | 29.89 | 2,406,308 | +0.03(+0.11%) |
Apr 06, 2017 | 29.99 | 30.14 | 29.60 | 29.86 | 3,822,874 | -0.15(-0.50%) |
Apr 05, 2017 | 30.66 | 30.73 | 29.98 | 30.01 | 4,108,962 | -0.40(-1.32%) |
Apr 04, 2017 | 31.52 | 31.59 | 30.29 | 30.41 | 5,226,817 | -1.30(-4.09%) |
Apr 03, 2017 | 32.97 | 32.97 | 30.98 | 31.71 | 4,958,058 | -1.14(-3.47%) |
Mar 31, 2017 | 32.90 | 33.10 | 32.79 | 32.85 | 2,089,017 | -0.13(-0.41%) |
Mar 30, 2017 | 32.93 | 33.04 | 32.74 | 32.98 | 959,619 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.78 | 32.96 | 1,335,682 | +0.14(+0.43%) |
Mar 28, 2017 | 32.40 | 32.96 | 32.28 | 32.82 | 3,334,046 | +0.43(+1.33%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.76 | 32.38 | 1,959,332 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.63 | 32.23 | 32.45 | 1,919,113 | +0.05(+0.17%) |
Mar 23, 2017 | 32.48 | 32.53 | 32.11 | 32.39 | 2,428,567 | -0.21(-0.65%) |
Mar 22, 2017 | 32.18 | 32.81 | 31.76 | 32.60 | 3,698,507 | +0.50(+1.57%) |
Mar 21, 2017 | 33.62 | 33.62 | 32.06 | 32.10 | 2,360,631 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.33 | 33.46 | 1,514,699 | -0.15(-0.44%) |
Mar 17, 2017 | 34.24 | 34.24 | 33.40 | 33.61 | 2,711,494 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.31 | 1,732,090 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,148 | +0.73(+2.16%) |
Mar 14, 2017 | 33.25 | 33.89 | 33.19 | 33.81 | 2,131,235 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.54 | 32.93 | 33.49 | 2,181,313 | +0.64(+1.96%) |
Mar 10, 2017 | 32.96 | 33.14 | 32.65 | 32.85 | 2,134,632 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.67 | 1,993,685 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.68 | 32.96 | 1,914,961 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.77 | 2,523,253 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.86 | 32.93 | 2,191,123 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.77 | 2,561,159 | -0.14(-0.42%) |
Mar 02, 2017 | 33.81 | 34.10 | 33.74 | 33.91 | 2,574,069 | +0.12(+0.35%) |
Mar 01, 2017 | 33.71 | 34.14 | 33.59 | 33.79 | 2,674,267 | +0.63(+1.90%) |
Feb 28, 2017 | 33.16 | 33.45 | 33.06 | 33.16 | 2,242,541 | -0.20(-0.61%) |
Feb 27, 2017 | 32.60 | 33.38 | 32.50 | 33.37 | 2,367,572 | +0.83(+2.56%) |
Feb 24, 2017 | 32.90 | 32.94 | 32.30 | 32.53 | 3,237,009 | -0.74(-2.21%) |
Feb 23, 2017 | 33.60 | 33.75 | 33.17 | 33.27 | 1,880,364 | -0.23(-0.70%) |
Feb 22, 2017 | 33.36 | 33.57 | 33.21 | 33.50 | 1,765,203 | +0.11(+0.33%) |
Feb 21, 2017 | 33.39 | 33.93 | 33.07 | 33.39 | 3,101,382 | +0.20(+0.59%) |
Feb 17, 2017 | 33.20 | 33.20 | 33.20 | 0 | +0.78(+2.42%) | |
Feb 16, 2017 | 32.85 | 33.10 | 32.26 | 32.41 | 1,735,416 | -0.42(-1.26%) |
Feb 15, 2017 | 32.51 | 32.94 | 32.20 | 32.83 | 1,956,143 | +0.32(+0.99%) |
Feb 14, 2017 | 32.70 | 32.83 | 32.21 | 32.51 | 2,161,885 | -0.13(-0.41%) |
Feb 13, 2017 | 32.64 | 33.04 | 32.42 | 32.64 | 2,918,249 | +0.03(+0.10%) |
Feb 10, 2017 | 32.03 | 32.63 | 31.96 | 32.61 | 2,680,682 | +0.77(+2.41%) |
Feb 09, 2017 | 31.33 | 32.36 | 31.33 | 31.84 | 3,268,257 | +0.15(+0.47%) |
Feb 08, 2017 | 31.44 | 31.80 | 31.22 | 31.69 | 2,545,836 | +0.28(+0.90%) |
Feb 07, 2017 | 31.72 | 31.72 | 31.10 | 31.41 | 2,142,627 | -0.37(-1.16%) |
Feb 06, 2017 | 31.54 | 31.80 | 31.49 | 31.78 | 1,102,884 | -0.02(-0.07%) |
Feb 03, 2017 | 31.88 | 32.02 | 31.69 | 31.80 | 1,307,336 | +0.10(+0.32%) |
Feb 02, 2017 | 32.12 | 32.33 | 31.55 | 31.70 | 2,346,495 | -0.44(-1.36%) |
Feb 01, 2017 | 32.23 | 32.51 | 31.87 | 32.14 | 1,563,276 | +0.16(+0.49%) |
Jan 31, 2017 | 31.66 | 32.01 | 31.39 | 31.98 | 2,309,328 | +0.21(+0.67%) |
Jan 30, 2017 | 31.74 | 31.84 | 31.24 | 31.77 | 2,172,910 | +0.13(+0.40%) |
Jan 27, 2017 | 31.95 | 32.06 | 31.49 | 31.65 | 1,234,520 | -0.30(-0.93%) |
Jan 26, 2017 | 32.21 | 32.45 | 31.88 | 31.94 | 1,580,807 | -0.41(-1.26%) |
Jan 25, 2017 | 31.92 | 32.36 | 31.92 | 32.35 | 1,163,860 | +0.68(+2.15%) |
Jan 24, 2017 | 31.17 | 31.75 | 31.15 | 31.67 | 2,741,115 | +0.73(+2.35%) |
Jan 23, 2017 | 31.23 | 31.43 | 30.79 | 30.94 | 2,045,033 | -0.28(-0.90%) |
Jan 20, 2017 | 31.26 | 31.36 | 30.95 | 31.22 | 2,303,504 | +0.03(+0.10%) |
Jan 19, 2017 | 31.27 | 31.32 | 31.04 | 31.19 | 2,282,411 | +0.03(+0.10%) |
Jan 18, 2017 | 31.32 | 31.32 | 31.03 | 31.16 | 2,583,793 | -0.01(-0.03%) |
Jan 17, 2017 | 31.43 | 31.55 | 31.07 | 31.17 | 2,043,896 | -0.40(-1.27%) |
Jan 13, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.44 | 31.63 | 30.80 | 31.33 | 3,110,501 | -0.10(-0.32%) |
Jan 11, 2017 | 31.82 | 31.87 | 30.89 | 31.43 | 5,669,347 | -0.51(-1.59%) |
Jan 10, 2017 | 32.09 | 32.44 | 31.77 | 31.94 | 3,558,221 | -0.04(-0.12%) |
Jan 09, 2017 | 32.11 | 32.37 | 31.74 | 31.98 | 1,979,847 | -0.22(-0.68%) |
Jan 06, 2017 | 32.10 | 32.41 | 31.74 | 32.20 | 2,284,140 | +0.26(+0.81%) |
Jan 05, 2017 | 31.91 | 32.21 | 31.48 | 31.94 | 2,266,492 | -0.04(-0.12%) |
Jan 04, 2017 | 31.33 | 32.04 | 30.68 | 31.98 | 2,043,727 | +0.59(+1.87%) |
Jan 03, 2017 | 31.26 | 31.53 | 30.85 | 31.39 | 1,896,812 | +0.49(+1.60%) |
Dec 30, 2016 | 30.90 | 30.90 | 30.90 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 30.93 | 31.08 | 30.79 | 30.93 | 1,282,116 | +0.13(+0.41%) |
Dec 28, 2016 | 31.55 | 31.71 | 30.72 | 30.81 | 1,376,204 | -0.60(-1.92%) |
Dec 27, 2016 | 31.18 | 31.65 | 31.15 | 31.41 | 1,007,050 | +0.29(+0.93%) |
Dec 23, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.64 | 31.67 | 30.88 | 31.04 | 2,208,561 | -0.74(-2.32%) |
Dec 21, 2016 | 31.73 | 31.99 | 31.59 | 31.78 | 2,129,989 | +0.15(+0.47%) |
Dec 20, 2016 | 31.50 | 32.06 | 31.26 | 31.63 | 2,867,724 | +0.42(+1.33%) |
Dec 19, 2016 | 30.48 | 31.22 | 30.47 | 31.22 | 3,162,461 | +0.09(+0.28%) |
Dec 16, 2016 | 31.11 | 31.32 | 30.81 | 31.13 | 6,281,863 | +0.22(+0.71%) |
Dec 15, 2016 | 30.78 | 31.29 | 30.68 | 30.91 | 3,110,840 | +0.12(+0.38%) |
Dec 14, 2016 | 31.51 | 31.68 | 30.75 | 30.79 | 3,144,208 | -1.14(-3.58%) |
Dec 13, 2016 | 31.94 | 32.13 | 31.60 | 31.94 | 2,944,505 | -0.26(-0.80%) |
Dec 12, 2016 | 32.70 | 32.71 | 32.10 | 32.20 | 3,207,523 | -0.60(-1.82%) |
Dec 09, 2016 | 32.59 | 32.81 | 32.30 | 32.79 | 2,896,540 | +0.18(+0.55%) |
Dec 08, 2016 | 32.69 | 32.84 | 32.34 | 32.61 | 4,044,436 | +0.02(+0.07%) |
Dec 07, 2016 | 30.90 | 32.88 | 30.87 | 32.59 | 7,642,475 | +1.91(+6.23%) |
Dec 06, 2016 | 29.29 | 30.94 | 29.22 | 30.68 | 7,718,297 | +1.31(+4.45%) |
Dec 05, 2016 | 28.58 | 29.61 | 28.54 | 29.37 | 4,974,956 | +1.11(+3.94%) |
Dec 02, 2016 | 28.79 | 28.94 | 28.00 | 28.26 | 4,404,670 | -0.60(-2.06%) |