Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.80 | 40.52 | 39.32 | 39.74 | 4,162,722 | -1.00(-2.47%) |
Nov 29, 2017 | 40.50 | 40.77 | 40.31 | 40.74 | 1,655,741 | +0.25(+0.62%) |
Nov 28, 2017 | 40.52 | 40.57 | 40.33 | 40.49 | 1,361,248 | -0.03(-0.09%) |
Nov 27, 2017 | 40.81 | 40.81 | 40.51 | 40.52 | 835,077 | -0.22(-0.53%) |
Nov 24, 2017 | 40.84 | 40.85 | 40.70 | 40.74 | 425,557 | -0.20(-0.49%) |
Nov 22, 2017 | 40.66 | 41.01 | 40.64 | 40.94 | 1,609,864 | +0.41(+1.02%) |
Nov 21, 2017 | 40.43 | 40.68 | 40.37 | 40.53 | 1,397,255 | +0.30(+0.75%) |
Nov 20, 2017 | 40.11 | 40.34 | 40.06 | 40.23 | 1,055,194 | +0.01(+0.03%) |
Nov 17, 2017 | 39.94 | 40.29 | 39.87 | 40.22 | 1,111,800 | +0.17(+0.42%) |
Nov 16, 2017 | 39.90 | 40.16 | 39.90 | 40.05 | 805,601 | +0.20(+0.51%) |
Nov 15, 2017 | 39.64 | 39.96 | 39.60 | 39.85 | 988,533 | -0.09(-0.23%) |
Nov 14, 2017 | 39.82 | 40.04 | 39.69 | 39.94 | 1,005,504 | +0.04(+0.10%) |
Nov 13, 2017 | 39.74 | 39.98 | 39.68 | 39.90 | 955,745 | -0.11(-0.28%) |
Nov 10, 2017 | 40.08 | 40.13 | 39.82 | 40.01 | 808,947 | -0.17(-0.42%) |
Nov 09, 2017 | 40.07 | 40.18 | 39.95 | 40.18 | 964,653 | -0.02(-0.05%) |
Nov 08, 2017 | 40.22 | 40.27 | 40.04 | 40.20 | 932,815 | +0.08(+0.21%) |
Nov 07, 2017 | 40.11 | 40.12 | 39.89 | 40.11 | 932,260 | -0.08(-0.21%) |
Nov 06, 2017 | 40.04 | 40.22 | 39.97 | 40.20 | 804,462 | +0.13(+0.31%) |
Nov 03, 2017 | 40.12 | 40.21 | 39.91 | 40.07 | 987,224 | +0.07(+0.17%) |
Nov 02, 2017 | 39.90 | 40.02 | 39.66 | 40.00 | 1,389,814 | +0.31(+0.79%) |
Nov 01, 2017 | 39.79 | 39.88 | 39.62 | 39.69 | 1,758,810 | +0.01(+0.04%) |
Oct 31, 2017 | 39.46 | 39.82 | 39.43 | 39.67 | 1,428,394 | +0.03(+0.09%) |
Oct 30, 2017 | 39.54 | 39.69 | 39.49 | 39.64 | 1,268,280 | +0.04(+0.11%) |
Oct 27, 2017 | 39.24 | 39.60 | 39.07 | 39.60 | 1,641,996 | +0.26(+0.66%) |
Oct 26, 2017 | 39.39 | 39.46 | 39.26 | 39.34 | 1,220,852 | +0.01(+0.02%) |
Oct 25, 2017 | 39.63 | 39.73 | 39.16 | 39.33 | 1,780,958 | -0.24(-0.62%) |
Oct 24, 2017 | 39.55 | 39.65 | 39.46 | 39.58 | 1,559,409 | +0.11(+0.28%) |
Oct 23, 2017 | 39.63 | 39.67 | 39.42 | 39.46 | 1,289,605 | -0.19(-0.48%) |
Oct 20, 2017 | 40.11 | 40.18 | 39.60 | 39.65 | 2,188,319 | -0.57(-1.41%) |
Oct 19, 2017 | 39.81 | 40.33 | 39.81 | 40.22 | 1,914,465 | +0.21(+0.52%) |
Oct 18, 2017 | 39.78 | 40.11 | 39.77 | 40.01 | 1,679,353 | +0.34(+0.86%) |
Oct 17, 2017 | 39.61 | 39.75 | 39.55 | 39.67 | 2,851,798 | +0.06(+0.16%) |
Oct 16, 2017 | 39.63 | 39.76 | 39.57 | 39.60 | 1,706,035 | -0.11(-0.28%) |
Oct 13, 2017 | 39.74 | 39.79 | 39.62 | 39.72 | 1,502,834 | -0.03(-0.07%) |
Oct 12, 2017 | 39.81 | 39.92 | 39.65 | 39.74 | 1,870,580 | -0.08(-0.21%) |
Oct 11, 2017 | 39.66 | 39.86 | 39.65 | 39.83 | 1,719,357 | +0.19(+0.48%) |
Oct 10, 2017 | 39.31 | 39.70 | 39.30 | 39.64 | 1,594,852 | +0.59(+1.50%) |
Oct 09, 2017 | 39.19 | 39.25 | 39.02 | 39.05 | 745,930 | -0.14(-0.36%) |
Oct 06, 2017 | 39.24 | 39.24 | 39.02 | 39.19 | 1,565,716 | -0.06(-0.14%) |
Oct 05, 2017 | 39.49 | 39.51 | 39.20 | 39.25 | 1,960,806 | -0.31(-0.78%) |
Oct 04, 2017 | 39.71 | 39.77 | 39.40 | 39.55 | 2,129,844 | -0.09(-0.23%) |
Oct 03, 2017 | 39.32 | 39.66 | 39.32 | 39.64 | 2,007,646 | +0.32(+0.81%) |
Oct 02, 2017 | 38.88 | 39.42 | 38.86 | 39.33 | 1,872,966 | +0.47(+1.21%) |
Sep 29, 2017 | 39.01 | 39.09 | 38.85 | 38.86 | 1,547,657 | -0.13(-0.34%) |
Sep 28, 2017 | 38.86 | 39.16 | 38.85 | 38.99 | 1,653,381 | +0.08(+0.20%) |
Sep 27, 2017 | 39.26 | 38.91 | 2,316,834 | +0.21(+0.54%) | ||
Sep 26, 2017 | 38.87 | 38.95 | 38.54 | 38.71 | 1,815,033 | -0.11(-0.28%) |
Sep 25, 2017 | 38.75 | 39.01 | 38.69 | 38.82 | 1,721,537 | +0.10(+0.27%) |
Sep 22, 2017 | 38.69 | 38.91 | 38.62 | 38.71 | 1,439,165 | +0.08(+0.20%) |
Sep 21, 2017 | 38.38 | 38.76 | 38.38 | 38.64 | 1,493,219 | +0.25(+0.65%) |
Sep 20, 2017 | 38.33 | 38.52 | 37.98 | 38.39 | 2,063,533 | +0.18(+0.47%) |
Sep 19, 2017 | 38.05 | 38.35 | 37.93 | 38.21 | 2,344,047 | +0.30(+0.78%) |
Sep 18, 2017 | 38.24 | 38.34 | 37.80 | 37.91 | 2,212,505 | -0.32(-0.83%) |
Sep 15, 2017 | 38.20 | 38.26 | 38.01 | 38.23 | 3,097,194 | +0.09(+0.24%) |
Sep 14, 2017 | 38.02 | 38.15 | 37.97 | 38.14 | 1,637,894 | +0.12(+0.33%) |
Sep 13, 2017 | 37.96 | 38.11 | 37.90 | 38.02 | 1,758,267 | +0.19(+0.51%) |
Sep 12, 2017 | 37.96 | 38.00 | 37.79 | 37.82 | 1,750,802 | -0.03(-0.07%) |
Sep 11, 2017 | 37.86 | 37.92 | 37.58 | 37.85 | 2,541,524 | +0.23(+0.62%) |
Sep 08, 2017 | 37.74 | 37.91 | 37.56 | 37.61 | 2,038,883 | -0.13(-0.35%) |
Sep 07, 2017 | 37.88 | 37.90 | 37.61 | 37.75 | 1,664,045 | +0.14(+0.39%) |
Sep 06, 2017 | 37.27 | 37.91 | 37.12 | 37.60 | 3,643,373 | +0.26(+0.70%) |
Sep 05, 2017 | 37.50 | 37.61 | 37.18 | 37.34 | 2,746,410 | -0.30(-0.79%) |
Sep 01, 2017 | 37.37 | 37.66 | 37.32 | 37.64 | 4,157,887 | +0.61(+1.66%) |
Aug 31, 2017 | 36.56 | 37.26 | 36.41 | 37.02 | 4,583,689 | +1.55(+4.36%) |
Aug 30, 2017 | 35.57 | 35.59 | 35.34 | 35.47 | 2,280,700 | -0.20(-0.56%) |
Aug 29, 2017 | 35.51 | 35.69 | 35.29 | 35.67 | 1,644,349 | -0.04(-0.12%) |
Aug 28, 2017 | 35.94 | 35.94 | 35.66 | 35.72 | 912,385 | -0.15(-0.42%) |
Aug 25, 2017 | 35.78 | 35.97 | 35.74 | 35.87 | 1,510,610 | +0.13(+0.37%) |
Aug 24, 2017 | 35.71 | 35.75 | 35.55 | 35.74 | 1,370,901 | +0.19(+0.52%) |
Aug 23, 2017 | 35.22 | 35.73 | 35.17 | 35.55 | 1,789,582 | +0.23(+0.65%) |
Aug 22, 2017 | 35.49 | 35.58 | 35.27 | 35.32 | 1,855,492 | -0.06(-0.18%) |
Aug 21, 2017 | 35.04 | 35.43 | 34.97 | 35.38 | 2,797,202 | +0.41(+1.16%) |
Aug 18, 2017 | 34.92 | 35.07 | 34.64 | 34.98 | 1,488,489 | +0.28(+0.80%) |
Aug 17, 2017 | 34.91 | 35.04 | 34.70 | 34.70 | 1,328,680 | -0.25(-0.71%) |
Aug 16, 2017 | 34.98 | 35.07 | 34.87 | 34.95 | 1,687,190 | +0.19(+0.54%) |
Aug 15, 2017 | 34.88 | 34.90 | 34.73 | 34.76 | 1,323,668 | -0.01(-0.04%) |
Aug 14, 2017 | 34.70 | 35.01 | 34.62 | 34.78 | 1,479,351 | +0.17(+0.50%) |
Aug 11, 2017 | 34.48 | 34.82 | 34.47 | 34.60 | 1,332,843 | +0.03(+0.10%) |
Aug 10, 2017 | 34.91 | 35.02 | 34.52 | 34.57 | 1,776,388 | -0.46(-1.32%) |
Aug 09, 2017 | 34.92 | 35.05 | 34.79 | 35.03 | 1,835,214 | -0.12(-0.35%) |
Aug 08, 2017 | 35.00 | 35.22 | 34.89 | 35.16 | 1,727,209 | +0.16(+0.45%) |
Aug 07, 2017 | 35.07 | 35.14 | 34.97 | 35.00 | 647,238 | -0.06(-0.16%) |
Aug 04, 2017 | 35.20 | 35.29 | 35.00 | 35.05 | 1,576,867 | -0.09(-0.26%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.11 | 35.14 | 1,486,721 | -0.30(-0.84%) |
Aug 02, 2017 | 35.33 | 35.56 | 35.30 | 35.44 | 1,408,198 | +0.08(+0.23%) |
Aug 01, 2017 | 35.72 | 35.72 | 35.11 | 35.36 | 1,551,756 | -0.23(-0.66%) |
Jul 31, 2017 | 35.58 | 35.71 | 35.40 | 35.59 | 1,437,890 | +0.01(+0.04%) |
Jul 28, 2017 | 35.50 | 35.66 | 35.29 | 35.58 | 1,783,829 | +0.26(+0.74%) |
Jul 27, 2017 | 35.87 | 35.87 | 35.18 | 35.31 | 2,773,006 | -0.54(-1.50%) |
Jul 26, 2017 | 35.88 | 36.05 | 35.76 | 35.85 | 1,972,363 | -0.04(-0.12%) |
Jul 25, 2017 | 36.06 | 36.19 | 35.82 | 35.90 | 1,506,892 | -0.04(-0.12%) |
Jul 24, 2017 | 36.07 | 36.07 | 35.83 | 35.94 | 1,507,603 | -0.05(-0.13%) |
Jul 21, 2017 | 35.92 | 36.00 | 35.66 | 35.98 | 1,803,690 | +0.06(+0.15%) |
Jul 20, 2017 | 35.83 | 36.07 | 35.81 | 35.93 | 1,348,070 | +0.15(+0.42%) |
Jul 19, 2017 | 35.77 | 35.97 | 35.70 | 35.78 | 1,762,375 | +0.17(+0.48%) |
Jul 18, 2017 | 35.52 | 35.65 | 35.23 | 35.60 | 1,862,130 | +0.29(+0.82%) |
Jul 17, 2017 | 35.55 | 35.62 | 35.30 | 35.31 | 1,804,265 | -0.28(-0.80%) |
Jul 14, 2017 | 35.37 | 35.68 | 35.32 | 35.60 | 1,264,098 | +0.17(+0.49%) |
Jul 13, 2017 | 35.36 | 35.43 | 35.23 | 35.43 | 1,258,080 | +0.08(+0.21%) |
Jul 12, 2017 | 34.86 | 35.54 | 34.81 | 35.35 | 2,100,661 | +0.55(+1.59%) |
Jul 11, 2017 | 34.98 | 34.99 | 34.65 | 34.80 | 1,736,184 | -0.19(-0.55%) |
Jul 10, 2017 | 34.87 | 35.12 | 34.71 | 34.99 | 1,430,772 | +0.10(+0.28%) |
Jul 07, 2017 | 34.82 | 34.92 | 34.51 | 34.89 | 2,147,966 | +0.21(+0.60%) |
Jul 06, 2017 | 34.85 | 34.93 | 34.63 | 34.69 | 2,063,587 | +0.02(+0.06%) |
Jul 05, 2017 | 34.60 | 34.73 | 34.27 | 34.67 | 2,706,387 | -0.13(-0.37%) |
Jul 03, 2017 | 34.55 | 34.90 | 34.49 | 34.80 | 1,178,143 | +0.42(+1.21%) |
Jun 30, 2017 | 34.49 | 34.54 | 34.13 | 34.38 | 2,546,250 | +0.03(+0.08%) |
Jun 29, 2017 | 34.58 | 34.60 | 34.12 | 34.35 | 2,464,538 | -0.06(-0.18%) |
Jun 28, 2017 | 34.06 | 34.46 | 34.03 | 34.41 | 2,638,752 | +0.59(+1.74%) |
Jun 27, 2017 | 33.72 | 33.96 | 33.67 | 33.83 | 1,731,416 | +0.23(+0.69%) |
Jun 26, 2017 | 33.81 | 33.90 | 33.51 | 33.59 | 1,781,498 | +0.01(+0.02%) |
Jun 23, 2017 | 33.57 | 33.75 | 33.47 | 33.59 | 2,437,974 | -0.07(-0.20%) |
Jun 22, 2017 | 33.43 | 33.85 | 33.40 | 33.66 | 2,353,981 | +0.35(+1.04%) |
Jun 21, 2017 | 33.44 | 33.61 | 33.16 | 33.31 | 1,853,509 | -0.16(-0.49%) |
Jun 20, 2017 | 33.65 | 33.65 | 33.42 | 33.47 | 1,856,256 | -0.33(-0.99%) |
Jun 19, 2017 | 33.71 | 33.99 | 33.63 | 33.81 | 2,482,957 | +0.10(+0.28%) |
Jun 16, 2017 | 33.39 | 33.72 | 33.24 | 33.71 | 1,903,802 | +0.27(+0.82%) |
Jun 15, 2017 | 33.13 | 33.45 | 33.02 | 33.44 | 1,990,411 | +0.06(+0.18%) |
Jun 14, 2017 | 33.70 | 33.72 | 33.28 | 33.38 | 1,865,878 | -0.23(-0.67%) |
Jun 13, 2017 | 33.68 | 33.76 | 33.48 | 33.60 | 2,417,262 | +0.19(+0.57%) |
Jun 12, 2017 | 33.32 | 33.59 | 32.97 | 33.41 | 2,634,502 | +0.12(+0.35%) |
Jun 09, 2017 | 32.93 | 33.43 | 32.92 | 33.29 | 2,497,463 | +0.42(+1.27%) |
Jun 08, 2017 | 32.56 | 32.91 | 32.54 | 32.88 | 1,628,895 | +0.41(+1.26%) |
Jun 07, 2017 | 32.63 | 32.81 | 32.38 | 32.47 | 1,287,240 | -0.10(-0.31%) |
Jun 06, 2017 | 32.65 | 32.69 | 32.49 | 32.57 | 1,595,748 | -0.14(-0.44%) |
Jun 05, 2017 | 32.76 | 32.86 | 32.48 | 32.71 | 1,525,310 | -0.08(-0.25%) |
Jun 02, 2017 | 32.60 | 32.86 | 32.54 | 32.80 | 1,795,336 | +0.12(+0.38%) |
Jun 01, 2017 | 32.69 | 32.82 | 32.45 | 32.67 | 1,742,897 | +0.12(+0.38%) |
May 31, 2017 | 32.73 | 32.74 | 32.27 | 32.55 | 2,918,861 | -0.12(-0.38%) |
May 30, 2017 | 32.58 | 32.69 | 32.39 | 32.67 | 2,187,368 | +0.10(+0.31%) |
May 26, 2017 | 32.55 | 32.58 | 32.27 | 32.57 | 2,025,102 | +0.16(+0.51%) |
May 25, 2017 | 32.77 | 32.92 | 32.26 | 32.41 | 2,888,669 | +0.35(+1.11%) |
May 24, 2017 | 32.05 | 32.09 | 31.79 | 32.05 | 2,316,730 | -0.04(-0.13%) |
May 23, 2017 | 32.22 | 32.36 | 32.04 | 32.09 | 2,111,092 | +0.24(+0.75%) |
May 22, 2017 | 31.92 | 31.97 | 31.83 | 31.85 | 867,740 | +0.03(+0.09%) |
May 19, 2017 | 31.53 | 31.87 | 31.41 | 31.83 | 1,730,215 | +0.46(+1.48%) |
May 18, 2017 | 31.10 | 31.59 | 30.83 | 31.36 | 2,397,007 | +0.15(+0.48%) |
May 17, 2017 | 31.44 | 31.55 | 31.08 | 31.21 | 2,941,886 | -0.49(-1.55%) |
May 16, 2017 | 32.00 | 32.09 | 31.66 | 31.70 | 3,555,493 | -0.12(-0.39%) |
May 15, 2017 | 31.65 | 31.95 | 31.59 | 31.83 | 2,238,736 | +0.42(+1.35%) |
May 12, 2017 | 31.44 | 31.57 | 31.23 | 31.40 | 2,233,759 | -0.20(-0.65%) |
May 11, 2017 | 31.55 | 31.69 | 31.40 | 31.61 | 2,827,957 | -0.31(-0.98%) |
May 10, 2017 | 31.72 | 32.06 | 31.62 | 31.92 | 2,108,256 | +0.30(+0.95%) |
May 09, 2017 | 31.96 | 32.00 | 31.55 | 31.62 | 2,342,656 | -0.33(-1.05%) |
May 08, 2017 | 32.12 | 32.16 | 31.88 | 31.96 | 1,676,962 | -0.08(-0.26%) |
May 05, 2017 | 31.43 | 32.05 | 31.31 | 32.04 | 3,245,590 | +0.63(+2.02%) |
May 04, 2017 | 31.77 | 31.78 | 31.33 | 31.40 | 3,137,439 | -0.18(-0.56%) |
May 03, 2017 | 31.57 | 31.80 | 31.25 | 31.58 | 3,639,251 | -0.11(-0.34%) |
May 02, 2017 | 32.05 | 32.09 | 31.56 | 31.69 | 4,058,243 | -0.37(-1.15%) |
May 01, 2017 | 32.23 | 32.29 | 32.02 | 32.06 | 2,414,507 | -0.08(-0.23%) |
Apr 28, 2017 | 32.12 | 32.35 | 31.91 | 32.13 | 3,270,297 | -0.01(-0.04%) |
Apr 27, 2017 | 33.01 | 33.01 | 32.08 | 32.15 | 5,781,196 | -0.83(-2.50%) |
Apr 26, 2017 | 33.61 | 33.64 | 32.91 | 32.97 | 3,630,294 | -0.63(-1.89%) |
Apr 25, 2017 | 33.74 | 33.80 | 33.55 | 33.61 | 2,427,012 | -0.06(-0.18%) |
Apr 24, 2017 | 33.62 | 33.75 | 33.57 | 33.67 | 2,145,768 | +0.51(+1.54%) |
Apr 21, 2017 | 33.32 | 33.39 | 33.14 | 33.16 | 2,358,770 | -0.27(-0.80%) |
Apr 20, 2017 | 33.40 | 33.61 | 33.29 | 33.42 | 2,855,976 | +0.10(+0.29%) |
Apr 19, 2017 | 33.61 | 33.92 | 33.24 | 33.33 | 2,755,330 | -0.29(-0.85%) |
Apr 18, 2017 | 33.72 | 33.84 | 33.47 | 33.61 | 4,678,830 | -0.33(-0.97%) |
Apr 17, 2017 | 33.31 | 33.94 | 33.29 | 33.94 | 4,068,247 | +0.73(+2.20%) |
Apr 13, 2017 | 33.65 | 33.74 | 33.16 | 33.21 | 2,298,358 | -0.51(-1.50%) |
Apr 12, 2017 | 33.80 | 33.91 | 33.54 | 33.72 | 2,381,496 | -0.14(-0.42%) |
Apr 11, 2017 | 34.03 | 34.04 | 33.55 | 33.86 | 2,908,398 | -0.14(-0.40%) |
Apr 10, 2017 | 33.78 | 34.09 | 33.77 | 34.00 | 2,152,491 | +0.30(+0.89%) |
Apr 07, 2017 | 33.81 | 33.90 | 33.65 | 33.70 | 2,132,875 | -0.05(-0.14%) |
Apr 06, 2017 | 33.70 | 34.02 | 33.64 | 33.74 | 2,617,659 | +0.17(+0.51%) |
Apr 05, 2017 | 33.98 | 34.04 | 33.57 | 33.57 | 2,947,558 | -0.25(-0.74%) |
Apr 04, 2017 | 33.68 | 33.92 | 33.50 | 33.82 | 2,741,503 | +0.11(+0.32%) |
Apr 03, 2017 | 33.81 | 33.86 | 33.37 | 33.72 | 3,303,576 | -0.05(-0.16%) |
Mar 31, 2017 | 33.64 | 33.95 | 33.58 | 33.77 | 3,545,847 | +0.29(+0.87%) |
Mar 30, 2017 | 33.60 | 33.78 | 33.37 | 33.48 | 3,073,115 | +0.04(+0.12%) |
Mar 29, 2017 | 33.29 | 33.45 | 33.11 | 33.44 | 2,564,545 | +0.24(+0.73%) |
Mar 28, 2017 | 32.85 | 33.27 | 32.85 | 33.20 | 2,789,322 | +0.36(+1.11%) |
Mar 27, 2017 | 32.57 | 32.89 | 32.41 | 32.83 | 2,354,489 | +0.01(+0.04%) |
Mar 24, 2017 | 33.19 | 33.19 | 32.71 | 32.82 | 3,112,721 | -0.22(-0.65%) |
Mar 23, 2017 | 32.74 | 33.25 | 32.74 | 33.03 | 2,579,922 | +0.28(+0.84%) |
Mar 22, 2017 | 32.43 | 32.82 | 32.32 | 32.76 | 2,578,141 | +0.01(+0.04%) |
Mar 21, 2017 | 33.44 | 33.51 | 32.67 | 32.74 | 3,230,346 | -0.38(-1.14%) |
Mar 20, 2017 | 33.36 | 33.42 | 33.06 | 33.12 | 1,914,192 | -0.25(-0.75%) |
Mar 17, 2017 | 33.59 | 33.72 | 33.31 | 33.37 | 1,931,267 | -0.14(-0.42%) |
Mar 16, 2017 | 33.49 | 33.74 | 33.47 | 33.51 | 2,006,237 | +0.10(+0.30%) |
Mar 15, 2017 | 33.28 | 33.50 | 33.07 | 33.41 | 3,646,249 | +0.21(+0.63%) |
Mar 14, 2017 | 33.58 | 33.60 | 33.14 | 33.20 | 2,365,075 | -0.40(-1.20%) |
Mar 13, 2017 | 33.16 | 33.82 | 33.08 | 33.61 | 6,174,863 | +0.56(+1.69%) |
Mar 10, 2017 | 35.08 | 35.08 | 32.97 | 33.05 | 13,727,677 | -1.85(-5.31%) |
Mar 09, 2017 | 35.06 | 35.18 | 34.80 | 34.90 | 1,877,309 | -0.16(-0.44%) |
Mar 08, 2017 | 35.33 | 35.39 | 35.00 | 35.06 | 2,689,395 | -0.16(-0.44%) |
Mar 07, 2017 | 35.33 | 35.46 | 35.17 | 35.21 | 2,086,975 | -0.09(-0.27%) |
Mar 06, 2017 | 35.00 | 35.35 | 34.82 | 35.31 | 2,576,821 | +0.18(+0.52%) |
Mar 03, 2017 | 34.67 | 35.14 | 34.65 | 35.12 | 3,084,043 | +0.41(+1.18%) |
Mar 02, 2017 | 36.10 | 36.10 | 34.53 | 34.71 | 4,425,037 | -0.45(-1.28%) |
Mar 01, 2017 | 35.13 | 35.22 | 34.81 | 35.16 | 4,093,180 | +0.38(+1.09%) |
Feb 28, 2017 | 35.23 | 35.51 | 34.75 | 34.79 | 3,435,932 | -0.76(-2.14%) |
Feb 27, 2017 | 35.73 | 35.73 | 35.19 | 35.55 | 3,302,113 | -0.07(-0.21%) |
Feb 24, 2017 | 36.01 | 36.17 | 35.54 | 35.62 | 3,378,998 | -0.47(-1.31%) |
Feb 23, 2017 | 36.37 | 36.70 | 36.06 | 36.10 | 3,235,324 | -0.09(-0.24%) |
Feb 22, 2017 | 35.69 | 36.23 | 35.66 | 36.18 | 3,854,399 | +0.38(+1.07%) |
Feb 21, 2017 | 35.70 | 35.88 | 35.63 | 35.80 | 3,207,749 | +0.05(+0.13%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 35.74 | 35.85 | 35.68 | 35.71 | 2,200,315 | +0.05(+0.13%) |
Feb 15, 2017 | 35.35 | 35.66 | 35.33 | 35.66 | 1,880,830 | +0.29(+0.82%) |
Feb 14, 2017 | 35.38 | 35.46 | 35.23 | 35.37 | 1,975,079 | +0.08(+0.23%) |
Feb 13, 2017 | 35.30 | 35.37 | 35.23 | 35.29 | 2,060,942 | +0.12(+0.34%) |
Feb 10, 2017 | 35.21 | 35.26 | 35.14 | 35.17 | 1,769,135 | +0.18(+0.50%) |
Feb 09, 2017 | 34.85 | 35.05 | 34.78 | 35.00 | 2,011,876 | +0.26(+0.76%) |
Feb 08, 2017 | 34.60 | 34.73 | 34.33 | 34.73 | 1,847,713 | +0.13(+0.39%) |
Feb 07, 2017 | 34.60 | 34.69 | 34.53 | 34.60 | 1,691,132 | -0.14(-0.41%) |
Feb 06, 2017 | 34.77 | 34.85 | 34.64 | 34.74 | 1,518,997 | -0.20(-0.58%) |
Feb 03, 2017 | 34.97 | 35.16 | 34.85 | 34.94 | 1,982,049 | +0.17(+0.48%) |
Feb 02, 2017 | 34.89 | 34.92 | 34.69 | 34.77 | 1,650,140 | -0.05(-0.15%) |
Feb 01, 2017 | 34.93 | 35.03 | 34.64 | 34.83 | 2,017,815 | -0.07(-0.21%) |
Jan 31, 2017 | 35.00 | 35.18 | 34.64 | 34.90 | 2,140,331 | +0.01(+0.02%) |
Jan 30, 2017 | 34.83 | 35.05 | 34.73 | 34.90 | 2,120,763 | -0.09(-0.27%) |
Jan 27, 2017 | 35.23 | 35.27 | 34.89 | 34.99 | 1,715,537 | -0.20(-0.56%) |
Jan 26, 2017 | 35.20 | 35.22 | 35.00 | 35.19 | 1,579,191 | +0.07(+0.21%) |
Jan 25, 2017 | 34.81 | 35.19 | 34.81 | 35.11 | 1,877,177 | +0.48(+1.38%) |
Jan 24, 2017 | 34.26 | 34.66 | 34.14 | 34.63 | 2,381,200 | +0.40(+1.16%) |
Jan 23, 2017 | 34.11 | 34.28 | 33.92 | 34.23 | 1,246,579 | +0.11(+0.34%) |
Jan 20, 2017 | 33.80 | 34.13 | 33.67 | 34.12 | 2,024,268 | +0.37(+1.10%) |
Jan 19, 2017 | 33.83 | 33.89 | 33.69 | 33.75 | 1,656,770 | -0.14(-0.42%) |
Jan 18, 2017 | 34.24 | 34.36 | 33.78 | 33.89 | 1,917,439 | -0.40(-1.16%) |
Jan 17, 2017 | 34.52 | 34.56 | 34.23 | 34.29 | 2,235,202 | -0.20(-0.57%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.59 | 34.59 | 34.26 | 34.48 | 1,858,679 | +0.00(+0.00%) |
Jan 11, 2017 | 34.15 | 34.48 | 34.01 | 34.48 | 2,167,982 | +0.27(+0.79%) |
Jan 10, 2017 | 34.22 | 34.36 | 34.14 | 34.21 | 1,358,298 | +0.05(+0.16%) |
Jan 09, 2017 | 34.14 | 34.34 | 33.96 | 34.15 | 1,653,175 | -0.14(-0.41%) |
Jan 06, 2017 | 34.32 | 34.39 | 34.21 | 34.30 | 2,168,972 | +0.13(+0.39%) |
Jan 05, 2017 | 33.97 | 34.31 | 33.93 | 34.16 | 3,338,155 | +0.25(+0.75%) |
Jan 04, 2017 | 33.59 | 33.99 | 33.54 | 33.91 | 2,292,405 | +0.70(+2.11%) |
Jan 03, 2017 | 33.06 | 33.25 | 33.06 | 33.21 | 1,964,444 | +0.30(+0.91%) |
Dec 30, 2016 | 32.91 | 32.91 | 32.91 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.01 | 33.17 | 32.81 | 32.96 | 1,502,823 | -0.05(-0.16%) |
Dec 28, 2016 | 33.09 | 33.11 | 32.90 | 33.01 | 1,433,179 | -0.09(-0.26%) |
Dec 27, 2016 | 33.05 | 33.14 | 33.05 | 33.10 | 537,331 | +0.05(+0.14%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.58%) | |
Dec 22, 2016 | 33.13 | 33.32 | 33.01 | 33.25 | 2,017,355 | -0.05(-0.14%) |
Dec 21, 2016 | 33.40 | 33.43 | 33.27 | 33.29 | 1,635,839 | -0.13(-0.38%) |
Dec 20, 2016 | 33.33 | 33.50 | 33.30 | 33.42 | 1,515,459 | +0.25(+0.76%) |
Dec 19, 2016 | 33.19 | 33.23 | 33.09 | 33.17 | 1,243,472 | -0.06(-0.18%) |
Dec 16, 2016 | 33.33 | 33.39 | 33.15 | 33.23 | 1,416,467 | -0.01(-0.04%) |
Dec 15, 2016 | 32.86 | 33.33 | 32.76 | 33.24 | 2,846,564 | +0.19(+0.56%) |
Dec 14, 2016 | 33.57 | 33.63 | 33.01 | 33.05 | 2,586,797 | -0.49(-1.45%) |
Dec 13, 2016 | 33.37 | 33.70 | 33.35 | 33.54 | 2,123,107 | +0.28(+0.84%) |
Dec 12, 2016 | 33.33 | 33.46 | 33.16 | 33.26 | 1,702,539 | -0.02(-0.06%) |
Dec 09, 2016 | 33.01 | 33.34 | 32.97 | 33.28 | 2,541,582 | +0.32(+0.97%) |
Dec 08, 2016 | 32.65 | 33.03 | 32.58 | 32.96 | 2,181,586 | +0.39(+1.19%) |
Dec 07, 2016 | 32.22 | 32.58 | 32.03 | 32.57 | 1,794,325 | +0.44(+1.37%) |
Dec 06, 2016 | 32.10 | 32.20 | 32.01 | 32.13 | 1,872,866 | +0.17(+0.54%) |
Dec 05, 2016 | 31.95 | 32.11 | 31.87 | 31.96 | 1,347,408 | +0.17(+0.52%) |
Dec 02, 2016 | 31.73 | 31.89 | 31.58 | 31.79 | 2,085,787 | +0.21(+0.65%) |