Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.71 | 36.75 | 36.58 | 36.64 | 12,762,972 | +0.07(+0.20%) |
Nov 29, 2017 | 36.75 | 36.76 | 36.51 | 36.57 | 7,369,539 | -0.16(-0.43%) |
Nov 28, 2017 | 36.66 | 36.74 | 36.58 | 36.72 | 10,018,965 | +0.18(+0.50%) |
Nov 27, 2017 | 36.73 | 36.73 | 36.53 | 36.54 | 7,144,372 | -0.23(-0.63%) |
Nov 24, 2017 | 36.81 | 36.83 | 36.76 | 36.77 | 3,364,837 | +0.23(+0.63%) |
Nov 22, 2017 | 36.57 | 36.60 | 36.43 | 36.54 | 7,855,682 | +0.12(+0.34%) |
Nov 21, 2017 | 36.39 | 36.48 | 36.38 | 36.42 | 7,570,017 | +0.28(+0.77%) |
Nov 20, 2017 | 36.17 | 36.23 | 36.14 | 36.14 | 5,404,782 | +0.07(+0.18%) |
Nov 17, 2017 | 36.09 | 36.12 | 36.01 | 36.07 | 19,439,144 | -0.14(-0.39%) |
Nov 16, 2017 | 36.13 | 36.24 | 36.09 | 36.21 | 6,852,467 | +0.35(+0.96%) |
Nov 15, 2017 | 35.75 | 35.91 | 35.70 | 35.87 | 6,433,688 | -0.17(-0.48%) |
Nov 14, 2017 | 36.02 | 36.06 | 35.92 | 36.04 | 19,321,218 | -0.03(-0.09%) |
Nov 13, 2017 | 35.88 | 36.08 | 35.83 | 36.07 | 7,744,983 | -0.14(-0.39%) |
Nov 10, 2017 | 36.24 | 36.25 | 36.14 | 36.21 | 6,327,335 | -0.09(-0.25%) |
Nov 09, 2017 | 36.23 | 36.32 | 36.08 | 36.30 | 16,136,008 | -0.25(-0.67%) |
Nov 08, 2017 | 36.48 | 36.57 | 36.44 | 36.55 | 5,405,161 | +0.16(+0.43%) |
Nov 07, 2017 | 36.46 | 36.50 | 36.31 | 36.39 | 8,930,714 | -0.12(-0.34%) |
Nov 06, 2017 | 36.39 | 36.55 | 36.39 | 36.52 | 8,129,764 | +0.07(+0.18%) |
Nov 03, 2017 | 36.48 | 36.48 | 36.34 | 36.45 | 9,799,486 | -0.03(-0.09%) |
Nov 02, 2017 | 36.40 | 36.51 | 36.38 | 36.48 | 27,239,334 | +0.07(+0.20%) |
Nov 01, 2017 | 36.51 | 36.57 | 36.41 | 36.41 | 7,349,510 | +0.08(+0.23%) |
Oct 31, 2017 | 36.28 | 36.36 | 36.22 | 36.33 | 8,978,576 | +0.16(+0.45%) |
Oct 30, 2017 | 36.17 | 36.08 | 36.16 | 8,248,712 | +0.08(+0.23%) | |
Oct 27, 2017 | 35.96 | 36.09 | 35.89 | 36.08 | 7,062,314 | +0.14(+0.39%) |
Oct 26, 2017 | 36.06 | 36.08 | 35.94 | 35.94 | 6,688,064 | -0.04(-0.11%) |
Oct 25, 2017 | 36.14 | 36.15 | 35.85 | 35.98 | 7,597,005 | -0.15(-0.41%) |
Oct 24, 2017 | 36.13 | 36.19 | 36.09 | 36.13 | 6,787,396 | +0.08(+0.23%) |
Oct 23, 2017 | 36.16 | 36.17 | 36.04 | 36.05 | 7,215,888 | -0.09(-0.25%) |
Oct 20, 2017 | 36.16 | 36.16 | 36.08 | 36.14 | 6,519,031 | -0.05(-0.14%) |
Oct 19, 2017 | 36.09 | 36.19 | 36.05 | 36.19 | 9,326,324 | -0.07(-0.18%) |
Oct 18, 2017 | 36.23 | 36.28 | 36.19 | 36.25 | 7,692,447 | +0.07(+0.18%) |
Oct 17, 2017 | 36.17 | 36.20 | 36.10 | 36.19 | 5,947,770 | -0.08(-0.23%) |
Oct 16, 2017 | 36.30 | 36.32 | 36.24 | 36.27 | 4,977,770 | -0.03(-0.09%) |
Oct 13, 2017 | 36.32 | 36.35 | 36.28 | 36.30 | 6,297,939 | +0.18(+0.50%) |
Oct 12, 2017 | 36.11 | 36.17 | 36.06 | 36.12 | 6,716,942 | +0.00(+0.00%) |
Oct 11, 2017 | 36.04 | 36.14 | 36.02 | 36.12 | 5,631,009 | +0.12(+0.34%) |
Oct 10, 2017 | 35.90 | 36.02 | 35.87 | 36.00 | 14,120,025 | +0.33(+0.92%) |
Oct 09, 2017 | 35.72 | 35.73 | 35.64 | 35.67 | 4,383,140 | +0.02(+0.05%) |
Oct 06, 2017 | 35.56 | 35.66 | 35.51 | 35.65 | 6,358,070 | -0.04(-0.12%) |
Oct 05, 2017 | 35.65 | 35.72 | 35.64 | 35.70 | 8,923,588 | -0.03(-0.09%) |
Oct 04, 2017 | 35.73 | 35.77 | 35.70 | 35.73 | 7,081,244 | -0.07(-0.18%) |
Oct 03, 2017 | 35.69 | 35.79 | 35.68 | 35.79 | 7,199,034 | +0.14(+0.39%) |
Oct 02, 2017 | 35.59 | 35.70 | 35.57 | 35.65 | 7,873,916 | -0.04(-0.12%) |
Sep 29, 2017 | 35.59 | 35.73 | 35.52 | 35.70 | 11,139,660 | +0.21(+0.58%) |
Sep 28, 2017 | 35.39 | 35.52 | 35.39 | 35.49 | 6,419,042 | +0.12(+0.33%) |
Sep 27, 2017 | 35.41 | 35.29 | 35.37 | 7,535,210 | +0.05(+0.14%) | |
Sep 26, 2017 | 35.38 | 35.41 | 35.24 | 35.33 | 15,349,621 | -0.13(-0.37%) |
Sep 25, 2017 | 35.51 | 35.57 | 35.37 | 35.46 | 8,000,917 | -0.16(-0.44%) |
Sep 22, 2017 | 35.65 | 35.68 | 35.58 | 35.61 | 11,935,927 | +0.08(+0.23%) |
Sep 21, 2017 | 35.51 | 35.58 | 35.47 | 35.53 | 6,070,207 | -0.06(-0.16%) |
Sep 20, 2017 | 35.70 | 35.81 | 35.42 | 35.59 | 9,935,009 | -0.09(-0.26%) |
Sep 19, 2017 | 35.66 | 35.69 | 35.60 | 35.68 | 7,165,880 | +0.17(+0.48%) |
Sep 18, 2017 | 35.57 | 35.63 | 35.44 | 35.51 | 10,922,126 | +0.06(+0.16%) |
Sep 15, 2017 | 35.47 | 35.48 | 35.38 | 35.45 | 6,421,205 | +0.02(+0.05%) |
Sep 14, 2017 | 35.28 | 35.43 | 35.28 | 35.43 | 5,700,977 | +0.10(+0.28%) |
Sep 13, 2017 | 35.45 | 35.47 | 35.31 | 35.34 | 5,073,761 | -0.16(-0.46%) |
Sep 12, 2017 | 35.49 | 35.53 | 35.46 | 35.50 | 6,721,911 | +0.07(+0.21%) |
Sep 11, 2017 | 35.39 | 35.48 | 35.34 | 35.43 | 4,687,366 | +0.26(+0.75%) |
Sep 08, 2017 | 35.24 | 35.24 | 35.15 | 35.16 | 5,388,152 | -0.01(-0.02%) |
Sep 07, 2017 | 35.16 | 35.18 | 35.08 | 35.17 | 10,962,300 | +0.29(+0.82%) |
Sep 06, 2017 | 34.82 | 34.93 | 34.79 | 34.89 | 10,692,158 | +0.25(+0.73%) |
Sep 05, 2017 | 34.78 | 34.81 | 34.52 | 34.63 | 11,395,301 | -0.25(-0.73%) |
Sep 01, 2017 | 34.98 | 34.99 | 34.86 | 34.89 | 6,899,706 | +0.07(+0.19%) |
Aug 31, 2017 | 34.67 | 34.84 | 34.65 | 34.82 | 10,451,050 | +0.29(+0.85%) |
Aug 30, 2017 | 34.54 | 34.57 | 34.48 | 34.52 | 8,035,878 | -0.05(-0.14%) |
Aug 29, 2017 | 34.51 | 34.64 | 34.48 | 34.57 | 6,104,004 | -0.15(-0.42%) |
Aug 28, 2017 | 34.75 | 34.77 | 34.68 | 34.72 | 5,728,676 | +0.00(+0.00%) |
Aug 25, 2017 | 34.65 | 34.78 | 34.61 | 34.72 | 7,855,646 | +0.20(+0.59%) |
Aug 24, 2017 | 34.59 | 34.61 | 34.50 | 34.52 | 5,792,934 | -0.04(-0.12%) |
Aug 23, 2017 | 34.42 | 34.57 | 34.42 | 34.56 | 6,135,841 | +0.02(+0.05%) |
Aug 22, 2017 | 34.46 | 34.56 | 34.45 | 34.54 | 8,555,848 | +0.17(+0.50%) |
Aug 21, 2017 | 34.39 | 34.43 | 34.29 | 34.37 | 6,244,772 | +0.01(+0.02%) |
Aug 18, 2017 | 34.34 | 34.47 | 34.29 | 34.36 | 7,662,876 | +0.10(+0.29%) |
Aug 17, 2017 | 34.55 | 34.59 | 34.26 | 34.26 | 7,651,092 | -0.39(-1.13%) |
Aug 16, 2017 | 34.54 | 34.67 | 34.52 | 34.66 | 9,340,263 | +0.21(+0.62%) |
Aug 15, 2017 | 34.43 | 34.46 | 34.33 | 34.44 | 7,010,225 | -0.03(-0.10%) |
Aug 14, 2017 | 34.48 | 34.57 | 34.46 | 34.48 | 8,470,595 | +0.24(+0.69%) |
Aug 11, 2017 | 34.25 | 34.32 | 34.17 | 34.24 | 9,209,912 | -0.01(-0.02%) |
Aug 10, 2017 | 34.57 | 34.57 | 34.24 | 34.25 | 7,435,048 | -0.50(-1.44%) |
Aug 09, 2017 | 34.64 | 34.76 | 34.59 | 34.75 | 6,663,804 | -0.09(-0.26%) |
Aug 08, 2017 | 34.97 | 35.00 | 34.82 | 34.84 | 7,012,750 | -0.18(-0.51%) |
Aug 07, 2017 | 34.93 | 35.02 | 34.93 | 35.02 | 5,935,853 | +0.02(+0.07%) |
Aug 04, 2017 | 34.99 | 35.01 | 34.85 | 34.99 | 9,576,554 | +0.05(+0.14%) |
Aug 03, 2017 | 34.96 | 35.03 | 34.91 | 34.94 | 12,274,029 | -0.05(-0.14%) |
Aug 02, 2017 | 35.01 | 35.04 | 34.90 | 34.99 | 9,668,559 | -0.02(-0.05%) |
Aug 01, 2017 | 35.07 | 35.09 | 34.98 | 35.01 | 14,775,346 | +0.20(+0.56%) |
Jul 31, 2017 | 34.78 | 34.85 | 34.69 | 34.81 | 11,872,103 | +0.07(+0.21%) |
Jul 28, 2017 | 34.62 | 34.74 | 34.59 | 34.74 | 8,575,675 | +0.03(+0.09%) |
Jul 27, 2017 | 34.90 | 34.90 | 34.61 | 34.70 | 8,438,800 | -0.13(-0.38%) |
Jul 26, 2017 | 34.70 | 34.88 | 34.64 | 34.84 | 7,133,263 | +0.22(+0.64%) |
Jul 25, 2017 | 34.74 | 34.75 | 34.61 | 34.61 | 7,679,650 | +0.02(+0.07%) |
Jul 24, 2017 | 34.55 | 34.60 | 34.45 | 34.59 | 16,705,808 | -0.07(-0.19%) |
Jul 21, 2017 | 34.61 | 34.66 | 34.51 | 34.66 | 6,134,356 | -0.09(-0.26%) |
Jul 20, 2017 | 34.71 | 34.79 | 34.66 | 34.75 | 6,677,316 | +0.11(+0.33%) |
Jul 19, 2017 | 34.54 | 34.63 | 34.52 | 34.63 | 6,677,708 | +0.16(+0.48%) |
Jul 18, 2017 | 34.42 | 34.47 | 34.37 | 34.47 | 6,597,918 | +0.07(+0.21%) |
Jul 17, 2017 | 34.39 | 34.46 | 34.37 | 34.39 | 8,650,881 | -0.06(-0.17%) |
Jul 14, 2017 | 34.32 | 34.49 | 34.30 | 34.45 | 6,556,166 | +0.25(+0.72%) |
Jul 13, 2017 | 34.16 | 34.22 | 34.09 | 34.21 | 6,604,369 | +0.10(+0.29%) |
Jul 12, 2017 | 34.00 | 34.15 | 33.99 | 34.11 | 9,271,360 | +0.30(+0.90%) |
Jul 11, 2017 | 33.66 | 33.81 | 33.60 | 33.80 | 7,633,468 | +0.11(+0.32%) |
Jul 10, 2017 | 33.63 | 33.75 | 33.59 | 33.70 | 6,103,860 | +0.06(+0.17%) |
Jul 07, 2017 | 33.57 | 33.67 | 33.47 | 33.64 | 8,393,328 | +0.06(+0.17%) |
Jul 06, 2017 | 33.58 | 33.70 | 33.53 | 33.58 | 8,711,445 | -0.20(-0.61%) |
Jul 05, 2017 | 33.69 | 33.79 | 33.59 | 33.79 | 8,802,713 | +0.02(+0.05%) |
Jul 03, 2017 | 33.81 | 33.88 | 33.77 | 33.77 | 6,387,955 | -0.07(-0.19%) |
Jun 30, 2017 | 33.89 | 33.92 | 33.65 | 33.84 | 13,173,161 | +0.07(+0.19%) |
Jun 29, 2017 | 34.03 | 34.03 | 33.64 | 33.77 | 10,438,571 | -0.34(-1.01%) |
Jun 28, 2017 | 33.95 | 34.14 | 33.92 | 34.12 | 20,219,958 | +0.30(+0.90%) |
Jun 27, 2017 | 33.85 | 33.89 | 33.76 | 33.81 | 24,973,614 | -0.01(-0.02%) |
Jun 26, 2017 | 33.96 | 33.99 | 33.80 | 33.82 | 8,727,797 | +0.07(+0.19%) |
Jun 23, 2017 | 33.66 | 33.80 | 33.62 | 33.76 | 7,264,721 | +0.07(+0.22%) |
Jun 22, 2017 | 33.66 | 33.73 | 33.61 | 33.68 | 5,592,968 | +0.07(+0.20%) |
Jun 21, 2017 | 33.61 | 33.67 | 33.54 | 33.62 | 8,017,619 | -0.03(-0.09%) |
Jun 20, 2017 | 33.85 | 33.88 | 33.61 | 33.65 | 9,252,590 | -0.31(-0.91%) |
Jun 19, 2017 | 33.94 | 34.01 | 33.92 | 33.95 | 9,002,326 | +0.12(+0.36%) |
Jun 16, 2017 | 33.68 | 33.83 | 33.63 | 33.83 | 6,433,794 | +0.30(+0.89%) |
Jun 15, 2017 | 33.40 | 33.56 | 33.37 | 33.53 | 13,140,196 | -0.36(-1.07%) |
Jun 14, 2017 | 34.14 | 34.14 | 33.79 | 33.90 | 11,366,359 | -0.04(-0.12%) |
Jun 13, 2017 | 33.88 | 33.94 | 33.82 | 33.94 | 6,360,186 | +0.29(+0.87%) |
Jun 12, 2017 | 33.67 | 33.71 | 33.55 | 33.65 | 7,041,636 | -0.11(-0.31%) |
Jun 09, 2017 | 33.74 | 33.86 | 33.64 | 33.75 | 8,651,994 | -0.12(-0.36%) |
Jun 08, 2017 | 33.81 | 33.88 | 33.76 | 33.87 | 8,245,690 | -0.05(-0.14%) |
Jun 07, 2017 | 33.99 | 34.04 | 33.81 | 33.92 | 7,501,081 | -0.02(-0.07%) |
Jun 06, 2017 | 33.89 | 33.95 | 33.84 | 33.95 | 10,945,468 | -0.08(-0.24%) |
Jun 05, 2017 | 34.02 | 34.03 | 33.96 | 34.03 | 7,934,751 | -0.15(-0.43%) |
Jun 02, 2017 | 34.08 | 34.20 | 34.01 | 34.17 | 15,475,517 | +0.32(+0.96%) |
Jun 01, 2017 | 33.74 | 33.85 | 33.71 | 33.85 | 14,027,837 | +0.23(+0.67%) |
May 31, 2017 | 33.74 | 33.74 | 33.58 | 33.62 | 14,157,927 | +0.06(+0.19%) |
May 30, 2017 | 33.53 | 33.59 | 33.51 | 33.56 | 6,861,259 | -0.06(-0.17%) |
May 26, 2017 | 33.55 | 33.61 | 33.53 | 33.61 | 7,066,704 | -0.09(-0.26%) |
May 25, 2017 | 33.73 | 33.77 | 33.66 | 33.70 | 7,479,956 | -0.01(-0.02%) |
May 24, 2017 | 33.59 | 33.71 | 33.56 | 33.71 | 7,028,608 | +0.07(+0.22%) |
May 23, 2017 | 33.74 | 33.75 | 33.61 | 33.64 | 9,343,704 | -0.03(-0.10%) |
May 22, 2017 | 33.66 | 33.71 | 33.61 | 33.67 | 12,176,545 | +0.09(+0.27%) |
May 19, 2017 | 33.43 | 33.61 | 33.41 | 33.58 | 9,460,488 | +0.38(+1.15%) |
May 18, 2017 | 33.06 | 33.22 | 33.01 | 33.20 | 9,153,842 | +0.06(+0.20%) |
May 17, 2017 | 33.36 | 33.40 | 33.12 | 33.14 | 12,401,392 | -0.40(-1.21%) |
May 16, 2017 | 33.53 | 33.56 | 33.49 | 33.54 | 11,054,807 | +0.17(+0.51%) |
May 15, 2017 | 33.30 | 33.37 | 33.28 | 33.37 | 11,479,298 | +0.19(+0.59%) |
May 12, 2017 | 33.06 | 33.18 | 33.05 | 33.18 | 13,280,603 | +0.15(+0.44%) |
May 11, 2017 | 32.98 | 33.04 | 32.90 | 33.03 | 13,127,301 | -0.06(-0.20%) |
May 10, 2017 | 33.07 | 33.10 | 33.01 | 33.10 | 7,805,713 | +0.05(+0.15%) |
May 09, 2017 | 33.10 | 33.11 | 32.99 | 33.05 | 8,646,228 | -0.06(-0.17%) |
May 08, 2017 | 33.14 | 33.14 | 33.05 | 33.10 | 7,777,053 | -0.15(-0.46%) |
May 05, 2017 | 32.96 | 33.29 | 32.93 | 33.26 | 10,858,425 | +0.33(+1.01%) |
May 04, 2017 | 32.80 | 32.93 | 32.76 | 32.93 | 10,012,766 | +0.23(+0.72%) |
May 03, 2017 | 32.71 | 32.76 | 32.64 | 32.69 | 18,307,178 | -0.11(-0.32%) |
May 02, 2017 | 32.71 | 32.82 | 32.70 | 32.80 | 8,842,807 | +0.19(+0.60%) |
May 01, 2017 | 32.58 | 32.68 | 32.58 | 32.60 | 8,923,430 | +0.09(+0.27%) |
Apr 28, 2017 | 32.55 | 32.56 | 32.50 | 32.51 | 10,771,403 | -0.02(-0.07%) |
Apr 27, 2017 | 32.58 | 32.58 | 32.46 | 32.54 | 7,328,089 | +0.05(+0.15%) |
Apr 26, 2017 | 32.54 | 32.64 | 32.49 | 32.49 | 11,593,542 | -0.12(-0.37%) |
Apr 25, 2017 | 32.55 | 32.64 | 32.51 | 32.61 | 10,901,805 | +0.21(+0.65%) |
Apr 24, 2017 | 32.34 | 32.42 | 32.31 | 32.40 | 9,730,735 | +0.70(+2.20%) |
Apr 21, 2017 | 31.68 | 31.71 | 31.62 | 31.70 | 10,487,841 | +0.02(+0.05%) |
Apr 20, 2017 | 31.68 | 31.75 | 31.66 | 31.69 | 10,675,588 | +0.28(+0.90%) |
Apr 19, 2017 | 31.60 | 31.62 | 31.39 | 31.40 | 8,817,144 | -0.15(-0.46%) |
Apr 18, 2017 | 31.50 | 31.56 | 31.39 | 31.55 | 10,897,135 | -0.19(-0.59%) |
Apr 17, 2017 | 31.66 | 31.74 | 31.59 | 31.74 | 11,879,176 | +0.26(+0.82%) |
Apr 13, 2017 | 31.59 | 31.62 | 31.47 | 31.48 | 8,611,540 | -0.20(-0.64%) |
Apr 12, 2017 | 31.66 | 31.71 | 31.56 | 31.68 | 8,997,562 | -0.02(-0.08%) |
Apr 11, 2017 | 31.67 | 31.70 | 31.48 | 31.70 | 8,745,866 | +0.13(+0.41%) |
Apr 10, 2017 | 31.55 | 31.61 | 31.52 | 31.57 | 7,686,022 | +0.00(+0.00%) |
Apr 07, 2017 | 31.57 | 31.64 | 31.55 | 31.57 | 10,269,090 | -0.04(-0.13%) |
Apr 06, 2017 | 31.61 | 31.66 | 31.55 | 31.62 | 10,616,554 | +0.02(+0.08%) |
Apr 05, 2017 | 31.74 | 31.83 | 31.58 | 31.59 | 13,309,465 | -0.17(-0.53%) |
Apr 04, 2017 | 31.63 | 31.76 | 31.58 | 31.76 | 10,521,372 | -0.02(-0.05%) |
Apr 03, 2017 | 31.76 | 31.79 | 31.54 | 31.78 | 14,467,064 | -0.03(-0.10%) |
Mar 31, 2017 | 31.74 | 31.86 | 31.70 | 31.81 | 11,686,149 | -0.05(-0.15%) |
Mar 30, 2017 | 31.89 | 31.96 | 31.83 | 31.86 | 6,695,300 | -0.12(-0.38%) |
Mar 29, 2017 | 31.83 | 31.98 | 31.81 | 31.98 | 7,060,833 | +0.03(+0.10%) |
Mar 28, 2017 | 31.85 | 31.99 | 31.83 | 31.95 | 11,254,083 | +0.15(+0.46%) |
Mar 27, 2017 | 31.67 | 31.83 | 31.63 | 31.80 | 9,766,459 | +0.07(+0.23%) |
Mar 24, 2017 | 31.70 | 31.79 | 31.67 | 31.73 | 13,741,005 | +0.08(+0.26%) |
Mar 23, 2017 | 31.53 | 31.71 | 31.51 | 31.65 | 12,061,594 | +0.09(+0.28%) |
Mar 22, 2017 | 31.44 | 31.59 | 31.39 | 31.56 | 10,932,509 | +0.04(+0.13%) |
Mar 21, 2017 | 31.94 | 31.96 | 31.51 | 31.52 | 10,368,050 | -0.19(-0.59%) |
Mar 20, 2017 | 31.73 | 31.80 | 31.64 | 31.70 | 8,116,143 | -0.02(-0.05%) |
Mar 17, 2017 | 31.74 | 31.80 | 31.67 | 31.72 | 9,899,573 | +0.05(+0.15%) |
Mar 16, 2017 | 31.70 | 31.72 | 31.62 | 31.67 | 16,950,080 | +0.13(+0.41%) |
Mar 15, 2017 | 31.14 | 31.55 | 31.11 | 31.54 | 14,968,460 | +0.48(+1.56%) |
Mar 14, 2017 | 31.08 | 31.10 | 31.01 | 31.06 | 6,738,813 | -0.23(-0.75%) |
Mar 13, 2017 | 31.20 | 31.30 | 31.20 | 31.29 | 9,787,604 | +0.15(+0.47%) |
Mar 10, 2017 | 31.12 | 31.17 | 31.03 | 31.15 | 16,578,605 | +0.24(+0.78%) |
Mar 09, 2017 | 30.87 | 30.93 | 30.80 | 30.91 | 17,925,916 | +0.13(+0.42%) |
Mar 08, 2017 | 30.92 | 30.94 | 30.77 | 30.78 | 7,550,720 | -0.16(-0.52%) |
Mar 07, 2017 | 30.94 | 30.99 | 30.87 | 30.94 | 7,880,415 | -0.08(-0.26%) |
Mar 06, 2017 | 31.02 | 31.03 | 30.94 | 31.02 | 8,063,513 | -0.10(-0.34%) |
Mar 03, 2017 | 30.99 | 31.13 | 30.94 | 31.12 | 10,699,076 | +0.15(+0.49%) |
Mar 02, 2017 | 31.05 | 31.07 | 30.95 | 30.97 | 8,095,895 | -0.19(-0.62%) |
Mar 01, 2017 | 31.06 | 31.24 | 31.04 | 31.16 | 9,818,019 | +0.30(+0.97%) |
Feb 28, 2017 | 30.91 | 30.99 | 30.83 | 30.87 | 9,994,637 | -0.07(-0.23%) |
Feb 27, 2017 | 30.87 | 30.95 | 30.83 | 30.94 | 6,241,240 | +0.02(+0.05%) |
Feb 24, 2017 | 30.87 | 30.97 | 30.85 | 30.92 | 7,413,891 | -0.27(-0.85%) |
Feb 23, 2017 | 31.25 | 31.28 | 31.14 | 31.19 | 10,298,453 | +0.06(+0.18%) |
Feb 22, 2017 | 31.03 | 31.16 | 30.99 | 31.13 | 9,976,672 | -0.02(-0.08%) |
Feb 21, 2017 | 31.03 | 31.16 | 31.02 | 31.16 | 6,480,099 | +0.14(+0.44%) |
Feb 17, 2017 | 31.02 | 31.02 | 31.02 | 0 | -0.10(-0.34%) | |
Feb 16, 2017 | 31.07 | 31.12 | 31.03 | 31.12 | 8,841,143 | +0.06(+0.21%) |
Feb 15, 2017 | 30.83 | 31.07 | 30.81 | 31.06 | 7,726,015 | +0.11(+0.36%) |
Feb 14, 2017 | 30.91 | 30.95 | 30.76 | 30.95 | 8,560,285 | -0.02(-0.05%) |
Feb 13, 2017 | 30.97 | 31.01 | 30.91 | 30.96 | 6,805,259 | +0.11(+0.37%) |
Feb 10, 2017 | 30.74 | 30.87 | 30.72 | 30.85 | 6,209,189 | +0.11(+0.37%) |
Feb 09, 2017 | 30.68 | 30.76 | 30.63 | 30.74 | 7,617,447 | +0.11(+0.37%) |
Feb 08, 2017 | 30.65 | 30.50 | 30.62 | 7,094,012 | +0.05(+0.16%) | |
Feb 07, 2017 | 30.54 | 30.58 | 30.51 | 30.58 | 12,964,833 | -0.02(-0.08%) |
Feb 06, 2017 | 30.54 | 30.61 | 30.49 | 30.60 | 11,603,008 | -0.23(-0.73%) |
Feb 03, 2017 | 30.76 | 30.85 | 30.71 | 30.83 | 7,879,557 | +0.13(+0.42%) |
Feb 02, 2017 | 30.71 | 30.74 | 30.61 | 30.70 | 10,362,915 | +0.05(+0.16%) |
Feb 01, 2017 | 30.72 | 30.73 | 30.57 | 30.65 | 10,509,787 | +0.10(+0.34%) |
Jan 31, 2017 | 30.53 | 30.58 | 30.41 | 30.54 | 26,609,166 | +0.10(+0.34%) |
Jan 30, 2017 | 30.42 | 30.46 | 30.31 | 30.44 | 8,773,753 | -0.22(-0.71%) |
Jan 27, 2017 | 30.70 | 30.71 | 30.60 | 30.66 | 6,391,239 | -0.07(-0.24%) |
Jan 26, 2017 | 30.81 | 30.83 | 30.68 | 30.73 | 7,348,209 | -0.10(-0.31%) |
Jan 25, 2017 | 30.66 | 30.85 | 30.66 | 30.83 | 6,798,685 | +0.30(+0.98%) |
Jan 24, 2017 | 30.35 | 30.54 | 30.35 | 30.53 | 14,102,362 | +0.13(+0.42%) |
Jan 23, 2017 | 30.32 | 30.41 | 30.25 | 30.40 | 12,908,293 | +0.06(+0.21%) |
Jan 20, 2017 | 30.28 | 30.33 | 30.23 | 30.33 | 7,936,713 | +0.15(+0.48%) |
Jan 19, 2017 | 30.18 | 30.24 | 30.08 | 30.19 | 8,518,837 | -0.06(-0.19%) |
Jan 18, 2017 | 30.30 | 30.34 | 30.16 | 30.24 | 7,748,461 | -0.14(-0.45%) |
Jan 17, 2017 | 30.42 | 30.43 | 30.35 | 30.38 | 16,452,062 | -0.08(-0.26%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 30.39 | 30.39 | 30.24 | 30.35 | 16,824,310 | +0.02(+0.08%) |
Jan 11, 2017 | 30.08 | 30.33 | 30.06 | 30.33 | 12,893,953 | +0.21(+0.70%) |
Jan 10, 2017 | 30.12 | 30.21 | 30.10 | 30.12 | 7,358,144 | +0.03(+0.11%) |
Jan 09, 2017 | 30.07 | 30.12 | 29.99 | 30.08 | 11,214,079 | -0.07(-0.24%) |
Jan 06, 2017 | 30.16 | 30.20 | 30.11 | 30.16 | 10,378,934 | -0.12(-0.40%) |
Jan 05, 2017 | 30.09 | 30.30 | 30.07 | 30.28 | 10,048,512 | +0.27(+0.89%) |
Jan 04, 2017 | 29.80 | 30.02 | 29.80 | 30.01 | 10,711,814 | +0.36(+1.22%) |
Jan 03, 2017 | 29.61 | 29.66 | 29.55 | 29.65 | 13,476,760 | +0.19(+0.63%) |
Dec 30, 2016 | 29.46 | 29.46 | 29.46 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 29.37 | 29.45 | 29.36 | 29.41 | 10,669,546 | +0.10(+0.36%) |
Dec 28, 2016 | 29.38 | 29.39 | 29.26 | 29.30 | 9,956,005 | -0.06(-0.19%) |
Dec 27, 2016 | 29.41 | 29.43 | 29.36 | 29.36 | 12,646,504 | -0.04(-0.14%) |
Dec 23, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.06(+0.22%) | |
Dec 22, 2016 | 29.41 | 29.41 | 29.33 | 29.33 | 11,768,371 | -0.08(-0.27%) |
Dec 21, 2016 | 29.44 | 29.45 | 29.31 | 29.41 | 16,606,528 | +0.00(+0.00%) |
Dec 20, 2016 | 29.38 | 29.46 | 29.35 | 29.41 | 15,280,293 | +0.06(+0.22%) |
Dec 19, 2016 | 29.37 | 29.46 | 29.34 | 29.35 | 12,568,174 | -0.02(-0.08%) |
Dec 16, 2016 | 29.34 | 29.46 | 29.32 | 29.37 | 10,204,571 | +0.01(+0.03%) |
Dec 15, 2016 | 29.29 | 29.41 | 29.29 | 29.37 | 19,469,054 | -0.05(-0.16%) |
Dec 14, 2016 | 29.83 | 29.88 | 29.37 | 29.41 | 12,041,869 | -0.49(-1.63%) |
Dec 13, 2016 | 29.81 | 29.96 | 29.79 | 29.90 | 11,978,894 | +0.31(+1.05%) |
Dec 12, 2016 | 29.63 | 29.69 | 29.55 | 29.59 | 9,541,176 | -0.10(-0.32%) |
Dec 09, 2016 | 29.61 | 29.69 | 29.56 | 29.69 | 17,846,320 | +0.09(+0.30%) |
Dec 08, 2016 | 29.55 | 29.63 | 29.49 | 29.60 | 9,406,013 | +0.02(+0.08%) |
Dec 07, 2016 | 29.30 | 29.64 | 29.28 | 29.57 | 8,798,935 | +0.38(+1.32%) |
Dec 06, 2016 | 29.02 | 29.21 | 29.01 | 29.19 | 8,606,539 | +0.20(+0.69%) |
Dec 05, 2016 | 28.92 | 29.07 | 28.86 | 28.99 | 11,076,219 | +0.22(+0.78%) |
Dec 02, 2016 | 28.63 | 28.82 | 28.63 | 28.77 | 7,272,564 | +0.08(+0.28%) |