Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.47 | 45.20 | 44.15 | 44.52 | 11,411,648 | +0.34(+0.76%) |
Nov 29, 2017 | 43.46 | 44.33 | 43.38 | 44.18 | 13,575,981 | +1.17(+2.72%) |
Nov 28, 2017 | 41.84 | 43.13 | 41.66 | 43.01 | 7,302,399 | +1.25(+2.99%) |
Nov 27, 2017 | 41.79 | 42.12 | 41.74 | 41.76 | 4,348,046 | -0.01(-0.02%) |
Nov 24, 2017 | 42.00 | 42.04 | 41.73 | 41.77 | 1,390,780 | -0.02(-0.04%) |
Nov 22, 2017 | 42.07 | 42.20 | 41.75 | 41.79 | 4,616,969 | -0.26(-0.61%) |
Nov 21, 2017 | 41.39 | 42.27 | 41.29 | 42.05 | 8,512,216 | +0.88(+2.13%) |
Nov 20, 2017 | 40.90 | 41.40 | 40.73 | 41.17 | 4,855,093 | +0.40(+0.98%) |
Nov 17, 2017 | 40.45 | 40.93 | 40.31 | 40.77 | 4,682,408 | +0.04(+0.09%) |
Nov 16, 2017 | 40.91 | 41.32 | 40.69 | 40.73 | 4,014,075 | +0.09(+0.22%) |
Nov 15, 2017 | 40.35 | 41.15 | 40.15 | 40.64 | 7,490,714 | -0.05(-0.11%) |
Nov 14, 2017 | 40.53 | 40.80 | 40.30 | 40.69 | 4,107,083 | -0.01(-0.02%) |
Nov 13, 2017 | 40.15 | 40.92 | 40.08 | 40.70 | 4,631,276 | +0.30(+0.75%) |
Nov 10, 2017 | 40.26 | 40.60 | 40.07 | 40.39 | 4,944,991 | +0.25(+0.61%) |
Nov 09, 2017 | 40.10 | 40.33 | 39.53 | 40.15 | 5,056,336 | -0.18(-0.45%) |
Nov 08, 2017 | 40.18 | 40.42 | 39.96 | 40.33 | 4,312,563 | +0.12(+0.29%) |
Nov 07, 2017 | 40.72 | 40.86 | 39.95 | 40.21 | 4,740,986 | -0.46(-1.12%) |
Nov 06, 2017 | 40.70 | 40.90 | 40.47 | 40.67 | 3,088,600 | -0.15(-0.38%) |
Nov 03, 2017 | 40.79 | 40.89 | 40.51 | 40.82 | 3,982,757 | -0.22(-0.53%) |
Nov 02, 2017 | 40.15 | 41.31 | 39.92 | 41.04 | 5,468,312 | +0.75(+1.85%) |
Nov 01, 2017 | 41.07 | 41.27 | 40.26 | 40.29 | 7,098,949 | -0.55(-1.34%) |
Oct 31, 2017 | 40.79 | 41.51 | 40.78 | 40.84 | 7,024,860 | -0.01(-0.02%) |
Oct 30, 2017 | 40.54 | 40.89 | 40.50 | 40.85 | 3,575,363 | -0.05(-0.13%) |
Oct 27, 2017 | 41.21 | 41.27 | 40.60 | 40.90 | 5,745,509 | -0.40(-0.97%) |
Oct 26, 2017 | 40.75 | 41.57 | 40.57 | 41.30 | 6,332,051 | +0.64(+1.57%) |
Oct 25, 2017 | 41.33 | 41.42 | 40.27 | 40.67 | 6,572,244 | -0.49(-1.19%) |
Oct 24, 2017 | 40.89 | 41.28 | 40.64 | 41.16 | 9,458,283 | +0.66(+1.62%) |
Oct 23, 2017 | 40.73 | 40.89 | 40.30 | 40.50 | 7,139,548 | -0.19(-0.47%) |
Oct 20, 2017 | 39.98 | 40.86 | 39.69 | 40.69 | 10,090,672 | +1.28(+3.26%) |
Oct 19, 2017 | 39.18 | 39.48 | 38.44 | 39.41 | 4,825,732 | -0.19(-0.48%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.44 | 39.60 | 4,731,653 | +0.08(+0.21%) |
Oct 17, 2017 | 40.79 | 40.89 | 39.47 | 39.52 | 7,893,454 | -0.98(-2.43%) |
Oct 16, 2017 | 40.22 | 40.76 | 39.99 | 40.50 | 7,366,615 | -0.24(-0.58%) |
Oct 13, 2017 | 40.80 | 41.02 | 40.38 | 40.74 | 7,489,779 | -0.27(-0.67%) |
Oct 12, 2017 | 41.44 | 41.44 | 40.92 | 41.01 | 6,473,487 | -0.26(-0.62%) |
Oct 11, 2017 | 41.00 | 41.40 | 40.77 | 41.27 | 5,533,595 | +0.20(+0.49%) |
Oct 10, 2017 | 41.36 | 41.55 | 40.86 | 41.07 | 8,731,902 | -0.29(-0.70%) |
Oct 09, 2017 | 41.30 | 41.42 | 41.09 | 41.36 | 5,496,463 | +0.06(+0.15%) |
Oct 06, 2017 | 41.55 | 42.09 | 40.53 | 41.30 | 16,235,273 | +0.15(+0.35%) |
Oct 05, 2017 | 40.38 | 41.25 | 40.30 | 41.15 | 7,687,037 | +0.82(+2.03%) |
Oct 04, 2017 | 40.46 | 40.63 | 40.20 | 40.33 | 4,677,765 | -0.16(-0.40%) |
Oct 03, 2017 | 40.17 | 40.54 | 40.08 | 40.49 | 5,743,843 | +0.38(+0.95%) |
Oct 02, 2017 | 39.91 | 40.13 | 39.67 | 40.11 | 5,097,113 | +0.27(+0.69%) |
Sep 29, 2017 | 39.65 | 40.04 | 39.52 | 39.84 | 5,870,451 | +0.10(+0.25%) |
Sep 28, 2017 | 40.20 | 40.36 | 39.67 | 39.74 | 7,454,477 | -0.37(-0.93%) |
Sep 27, 2017 | 40.39 | 40.11 | 11,213,835 | +1.10(+2.82%) | ||
Sep 26, 2017 | 38.87 | 39.12 | 38.64 | 39.01 | 7,113,931 | +0.30(+0.78%) |
Sep 25, 2017 | 38.58 | 38.84 | 38.49 | 38.71 | 9,315,889 | -0.04(-0.09%) |
Sep 22, 2017 | 38.07 | 38.83 | 37.94 | 38.75 | 8,081,321 | +0.42(+1.09%) |
Sep 21, 2017 | 37.87 | 38.49 | 37.67 | 38.33 | 7,139,576 | +0.43(+1.13%) |
Sep 20, 2017 | 37.45 | 38.18 | 37.27 | 37.90 | 7,666,457 | +0.52(+1.39%) |
Sep 19, 2017 | 37.15 | 37.49 | 36.98 | 37.38 | 6,641,279 | +0.36(+0.96%) |
Sep 18, 2017 | 36.73 | 37.34 | 36.71 | 37.02 | 7,155,952 | +0.40(+1.09%) |
Sep 15, 2017 | 35.04 | 36.62 | 34.79 | 36.62 | 15,615,762 | +0.20(+0.55%) |
Sep 14, 2017 | 36.15 | 36.67 | 36.06 | 36.42 | 6,495,488 | +0.17(+0.48%) |
Sep 13, 2017 | 36.15 | 36.30 | 35.78 | 36.25 | 7,516,206 | -0.04(-0.10%) |
Sep 12, 2017 | 36.13 | 36.60 | 36.03 | 36.29 | 8,717,390 | +0.48(+1.35%) |
Sep 11, 2017 | 35.75 | 36.02 | 35.65 | 35.80 | 7,639,374 | +0.57(+1.63%) |
Sep 08, 2017 | 34.81 | 35.66 | 34.75 | 35.23 | 7,099,669 | +0.52(+1.50%) |
Sep 07, 2017 | 35.49 | 35.50 | 34.66 | 34.71 | 7,791,461 | -0.75(-2.11%) |
Sep 06, 2017 | 35.41 | 35.61 | 35.13 | 35.46 | 6,459,599 | +0.15(+0.41%) |
Sep 05, 2017 | 36.20 | 36.26 | 35.23 | 35.31 | 9,157,371 | -1.27(-3.46%) |
Sep 01, 2017 | 36.43 | 36.65 | 36.24 | 36.58 | 5,166,076 | +0.24(+0.65%) |
Aug 31, 2017 | 36.28 | 36.50 | 36.11 | 36.34 | 8,164,043 | +0.30(+0.83%) |
Aug 30, 2017 | 35.80 | 36.11 | 35.65 | 36.04 | 5,081,008 | +0.36(+1.00%) |
Aug 29, 2017 | 35.51 | 35.99 | 35.28 | 35.69 | 9,022,307 | -0.33(-0.91%) |
Aug 28, 2017 | 36.29 | 36.30 | 35.87 | 36.01 | 3,614,413 | -0.20(-0.55%) |
Aug 25, 2017 | 36.24 | 36.45 | 36.10 | 36.21 | 3,416,815 | +0.11(+0.30%) |
Aug 24, 2017 | 36.43 | 36.43 | 36.09 | 36.10 | 3,957,547 | -0.11(-0.30%) |
Aug 23, 2017 | 35.90 | 36.36 | 35.70 | 36.21 | 4,822,488 | -0.01(-0.03%) |
Aug 22, 2017 | 36.01 | 36.37 | 35.88 | 36.22 | 5,407,492 | +0.46(+1.27%) |
Aug 21, 2017 | 35.90 | 35.92 | 35.53 | 35.77 | 5,737,824 | -0.22(-0.61%) |
Aug 18, 2017 | 35.99 | 36.35 | 35.76 | 35.99 | 7,215,573 | -0.15(-0.40%) |
Aug 17, 2017 | 36.99 | 37.05 | 36.11 | 36.13 | 6,968,505 | -0.97(-2.63%) |
Aug 16, 2017 | 37.43 | 37.55 | 36.98 | 37.11 | 4,957,747 | -0.17(-0.46%) |
Aug 15, 2017 | 37.84 | 37.88 | 36.91 | 37.28 | 6,223,670 | -0.17(-0.46%) |
Aug 14, 2017 | 37.54 | 37.78 | 37.31 | 37.45 | 4,573,984 | +0.43(+1.16%) |
Aug 11, 2017 | 37.07 | 37.23 | 36.87 | 37.02 | 5,376,256 | +0.04(+0.10%) |
Aug 10, 2017 | 37.88 | 37.89 | 36.98 | 36.99 | 7,366,084 | -1.28(-3.36%) |
Aug 09, 2017 | 38.36 | 38.60 | 37.97 | 38.27 | 6,551,644 | -0.56(-1.45%) |
Aug 08, 2017 | 38.85 | 39.32 | 38.69 | 38.84 | 5,881,354 | -0.15(-0.37%) |
Aug 07, 2017 | 39.25 | 39.28 | 38.90 | 38.98 | 2,940,538 | -0.21(-0.53%) |
Aug 04, 2017 | 39.80 | 39.15 | 39.19 | 4,958,350 | +0.21(+0.54%) | |
Aug 03, 2017 | 38.94 | 39.11 | 38.72 | 38.98 | 6,472,413 | -0.13(-0.33%) |
Aug 02, 2017 | 39.15 | 39.27 | 38.86 | 39.11 | 10,437,873 | -0.10(-0.26%) |
Aug 01, 2017 | 39.25 | 39.44 | 39.06 | 39.21 | 7,283,777 | +0.21(+0.54%) |
Jul 31, 2017 | 38.81 | 39.08 | 38.61 | 39.00 | 6,689,421 | +0.32(+0.82%) |
Jul 28, 2017 | 38.71 | 38.85 | 38.43 | 38.68 | 5,714,682 | +0.01(+0.02%) |
Jul 27, 2017 | 39.00 | 39.17 | 38.35 | 38.67 | 9,389,594 | -0.22(-0.56%) |
Jul 26, 2017 | 39.13 | 39.15 | 38.80 | 38.89 | 9,426,389 | -0.15(-0.40%) |
Jul 25, 2017 | 38.67 | 39.14 | 38.61 | 39.05 | 8,071,526 | +0.90(+2.36%) |
Jul 24, 2017 | 38.09 | 38.34 | 37.97 | 38.15 | 7,172,029 | -0.17(-0.45%) |
Jul 21, 2017 | 38.18 | 38.57 | 37.92 | 38.32 | 8,197,623 | +0.01(+0.02%) |
Jul 20, 2017 | 38.25 | 38.40 | 38.12 | 38.31 | 7,780,417 | -0.03(-0.07%) |
Jul 19, 2017 | 39.15 | 39.23 | 38.17 | 38.34 | 8,803,088 | -0.63(-1.61%) |
Jul 18, 2017 | 38.63 | 39.15 | 38.42 | 38.96 | 7,884,720 | -0.06(-0.16%) |
Jul 17, 2017 | 39.10 | 39.13 | 38.77 | 39.03 | 7,456,446 | -0.10(-0.26%) |
Jul 14, 2017 | 38.73 | 39.33 | 38.61 | 39.13 | 6,638,752 | -0.13(-0.32%) |
Jul 13, 2017 | 39.19 | 39.48 | 39.07 | 39.25 | 4,978,890 | +0.12(+0.30%) |
Jul 12, 2017 | 39.09 | 39.29 | 38.85 | 39.14 | 6,739,218 | -0.05(-0.12%) |
Jul 11, 2017 | 39.35 | 39.40 | 38.88 | 39.18 | 6,684,847 | -0.48(-1.21%) |
Jul 10, 2017 | 39.28 | 39.79 | 39.20 | 39.66 | 4,156,779 | +0.28(+0.72%) |
Jul 07, 2017 | 39.70 | 39.72 | 39.26 | 39.38 | 5,189,814 | -0.15(-0.37%) |
Jul 06, 2017 | 39.65 | 39.95 | 39.42 | 39.53 | 8,693,345 | -0.18(-0.46%) |
Jul 05, 2017 | 39.68 | 40.07 | 39.57 | 39.71 | 8,085,639 | +0.18(+0.46%) |
Jul 03, 2017 | 39.28 | 39.67 | 39.17 | 39.53 | 5,785,339 | +0.47(+1.21%) |
Jun 30, 2017 | 39.44 | 39.56 | 38.93 | 39.05 | 7,954,305 | -0.05(-0.12%) |
Jun 29, 2017 | 39.89 | 40.09 | 38.80 | 39.10 | 9,728,403 | +0.15(+0.37%) |
Jun 28, 2017 | 39.12 | 39.32 | 38.88 | 38.95 | 9,727,579 | +0.21(+0.54%) |
Jun 27, 2017 | 38.44 | 39.35 | 38.25 | 38.75 | 9,371,551 | +0.70(+1.84%) |
Jun 26, 2017 | 37.95 | 38.27 | 37.59 | 38.05 | 5,789,542 | +0.21(+0.55%) |
Jun 23, 2017 | 38.12 | 38.12 | 37.60 | 37.84 | 9,310,724 | -0.01(-0.02%) |
Jun 22, 2017 | 37.84 | 38.04 | 37.66 | 37.85 | 6,384,632 | -0.11(-0.29%) |
Jun 21, 2017 | 38.36 | 38.36 | 37.82 | 37.95 | 6,998,352 | -0.35(-0.93%) |
Jun 20, 2017 | 38.48 | 38.56 | 38.18 | 38.31 | 7,605,014 | -0.29(-0.75%) |
Jun 19, 2017 | 38.38 | 38.74 | 38.31 | 38.60 | 5,346,198 | +0.49(+1.29%) |
Jun 16, 2017 | 38.40 | 38.50 | 38.04 | 38.11 | 9,768,659 | -0.18(-0.47%) |
Jun 15, 2017 | 38.17 | 38.73 | 37.95 | 38.29 | 7,361,204 | -0.16(-0.43%) |
Jun 14, 2017 | 37.73 | 38.48 | 37.37 | 38.45 | 9,966,223 | +0.23(+0.59%) |
Jun 13, 2017 | 38.17 | 38.50 | 38.07 | 38.23 | 7,489,151 | +0.15(+0.41%) |
Jun 12, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 8,884,531 | +0.54(+1.43%) |
Jun 09, 2017 | 36.53 | 37.57 | 36.33 | 37.54 | 12,751,831 | +1.39(+3.85%) |
Jun 08, 2017 | 36.37 | 35.25 | 36.15 | 9,447,534 | +0.81(+2.29%) | |
Jun 07, 2017 | 35.23 | 35.70 | 35.13 | 35.34 | 6,380,943 | +0.14(+0.39%) |
Jun 06, 2017 | 35.18 | 35.35 | 34.85 | 35.20 | 8,126,181 | -0.35(-0.97%) |
Jun 05, 2017 | 35.45 | 35.82 | 35.43 | 35.55 | 6,550,358 | +0.14(+0.39%) |
Jun 02, 2017 | 35.63 | 35.81 | 35.17 | 35.41 | 9,649,802 | -0.68(-1.89%) |
Jun 01, 2017 | 35.54 | 36.10 | 35.14 | 36.09 | 8,896,206 | +0.86(+2.45%) |
May 31, 2017 | 35.14 | 35.36 | 34.21 | 35.23 | 13,505,757 | +0.08(+0.23%) |
May 30, 2017 | 35.73 | 35.76 | 35.11 | 35.15 | 7,814,586 | -0.78(-2.18%) |
May 26, 2017 | 35.73 | 36.03 | 35.57 | 35.93 | 4,758,529 | +0.10(+0.28%) |
May 25, 2017 | 35.70 | 35.92 | 35.52 | 35.83 | 5,022,498 | +0.36(+1.03%) |
May 24, 2017 | 35.48 | 35.65 | 35.28 | 35.46 | 6,092,757 | +0.13(+0.36%) |
May 23, 2017 | 35.00 | 35.57 | 34.71 | 35.34 | 5,045,153 | +0.32(+0.91%) |
May 22, 2017 | 35.18 | 35.18 | 34.66 | 35.02 | 6,330,354 | +0.24(+0.68%) |
May 19, 2017 | 34.96 | 35.19 | 34.74 | 34.78 | 9,521,729 | -0.06(-0.18%) |
May 18, 2017 | 34.99 | 35.13 | 34.42 | 34.85 | 9,468,411 | +0.19(+0.55%) |
May 17, 2017 | 36.97 | 36.21 | 34.30 | 34.65 | 14,370,203 | -2.32(-6.27%) |
May 16, 2017 | 36.99 | 37.04 | 36.53 | 36.97 | 6,267,745 | +0.12(+0.32%) |
May 15, 2017 | 36.11 | 36.88 | 36.11 | 36.85 | 6,816,187 | +0.85(+2.35%) |
May 12, 2017 | 36.16 | 36.26 | 35.68 | 36.01 | 5,996,948 | -0.37(-1.02%) |
May 11, 2017 | 36.26 | 36.49 | 35.99 | 36.38 | 8,787,747 | -0.12(-0.32%) |
May 10, 2017 | 36.58 | 36.66 | 36.25 | 36.50 | 6,967,719 | -0.25(-0.67%) |
May 09, 2017 | 36.69 | 37.03 | 36.61 | 36.75 | 6,407,652 | +0.08(+0.22%) |
May 08, 2017 | 36.44 | 36.67 | 36.21 | 36.66 | 6,071,657 | +0.25(+0.70%) |
May 05, 2017 | 36.52 | 36.56 | 36.13 | 36.41 | 5,804,229 | -0.03(-0.07%) |
May 04, 2017 | 36.87 | 37.04 | 36.17 | 36.44 | 6,193,045 | -0.22(-0.59%) |
May 03, 2017 | 36.13 | 36.72 | 36.00 | 36.65 | 9,649,273 | +0.34(+0.92%) |
May 02, 2017 | 36.10 | 36.34 | 35.95 | 36.32 | 8,525,561 | +0.27(+0.75%) |
May 01, 2017 | 35.48 | 36.17 | 35.47 | 36.05 | 10,361,119 | +0.80(+2.27%) |
Apr 28, 2017 | 35.59 | 35.59 | 35.19 | 35.25 | 7,716,972 | -0.36(-1.02%) |
Apr 27, 2017 | 36.35 | 36.40 | 35.58 | 35.61 | 8,637,597 | -0.73(-2.02%) |
Apr 26, 2017 | 35.85 | 36.82 | 35.82 | 36.35 | 14,065,993 | +0.40(+1.11%) |
Apr 25, 2017 | 35.97 | 36.21 | 35.77 | 35.95 | 8,956,872 | +0.39(+1.10%) |
Apr 24, 2017 | 35.80 | 35.98 | 35.44 | 35.56 | 12,040,737 | +0.78(+2.24%) |
Apr 21, 2017 | 35.09 | 35.15 | 34.49 | 34.78 | 7,797,315 | -0.32(-0.90%) |
Apr 20, 2017 | 35.07 | 35.33 | 34.82 | 35.09 | 9,331,251 | +0.36(+1.04%) |
Apr 19, 2017 | 34.78 | 35.17 | 34.52 | 34.73 | 11,423,566 | +0.34(+0.98%) |
Apr 18, 2017 | 34.57 | 34.98 | 33.72 | 34.40 | 16,564,434 | -0.21(-0.60%) |
Apr 17, 2017 | 34.15 | 34.68 | 34.00 | 34.60 | 8,636,043 | +0.55(+1.63%) |
Apr 13, 2017 | 34.65 | 34.99 | 34.03 | 34.05 | 11,259,495 | -0.79(-2.27%) |
Apr 12, 2017 | 35.29 | 35.29 | 34.60 | 34.84 | 11,531,330 | -0.48(-1.36%) |
Apr 11, 2017 | 35.42 | 35.48 | 34.64 | 35.32 | 10,724,196 | -0.34(-0.94%) |
Apr 10, 2017 | 36.13 | 36.41 | 35.49 | 35.66 | 7,623,078 | -0.54(-1.50%) |
Apr 07, 2017 | 35.98 | 36.51 | 35.73 | 36.20 | 10,291,403 | -0.15(-0.40%) |
Apr 06, 2017 | 35.81 | 36.55 | 35.58 | 36.35 | 7,312,529 | +0.53(+1.47%) |
Apr 05, 2017 | 36.75 | 37.00 | 35.77 | 35.82 | 9,738,135 | -0.68(-1.86%) |
Apr 04, 2017 | 36.70 | 36.87 | 36.31 | 36.50 | 7,106,235 | -0.31(-0.84%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.14 | 36.81 | 9,661,259 | -0.22(-0.59%) |
Mar 31, 2017 | 37.15 | 37.41 | 37.01 | 37.03 | 5,820,354 | -0.30(-0.80%) |
Mar 30, 2017 | 36.67 | 37.51 | 36.64 | 37.33 | 6,411,596 | +0.63(+1.71%) |
Mar 29, 2017 | 36.59 | 36.81 | 36.36 | 36.70 | 5,798,840 | -0.04(-0.10%) |
Mar 28, 2017 | 35.74 | 37.08 | 35.62 | 36.74 | 9,846,753 | +0.97(+2.71%) |
Mar 27, 2017 | 34.79 | 35.80 | 34.13 | 35.77 | 15,143,352 | -0.54(-1.50%) |
Mar 24, 2017 | 36.61 | 36.68 | 36.03 | 36.31 | 8,297,535 | -0.14(-0.37%) |
Mar 23, 2017 | 36.32 | 36.92 | 36.27 | 36.45 | 8,142,690 | +0.01(+0.02%) |
Mar 22, 2017 | 36.49 | 36.78 | 35.87 | 36.44 | 9,847,956 | -0.25(-0.69%) |
Mar 21, 2017 | 38.61 | 38.65 | 36.58 | 36.69 | 11,493,254 | -1.64(-4.28%) |
Mar 20, 2017 | 38.78 | 38.91 | 38.31 | 38.33 | 6,823,983 | -0.55(-1.42%) |
Mar 17, 2017 | 39.58 | 39.60 | 38.84 | 38.89 | 9,824,677 | -0.61(-1.54%) |
Mar 16, 2017 | 38.90 | 39.59 | 38.81 | 39.49 | 8,146,862 | +0.73(+1.90%) |
Mar 15, 2017 | 38.94 | 39.29 | 38.46 | 38.76 | 9,004,565 | +0.05(+0.12%) |
Mar 14, 2017 | 38.90 | 39.00 | 38.22 | 38.71 | 6,896,376 | -0.28(-0.72%) |
Mar 13, 2017 | 38.68 | 39.20 | 38.57 | 39.00 | 5,548,756 | +0.45(+1.18%) |
Mar 10, 2017 | 38.60 | 38.85 | 38.20 | 38.54 | 6,189,480 | +0.21(+0.54%) |
Mar 09, 2017 | 38.17 | 38.46 | 38.07 | 38.33 | 5,801,196 | +0.35(+0.93%) |
Mar 08, 2017 | 38.35 | 38.70 | 37.94 | 37.98 | 7,402,117 | +0.18(+0.48%) |
Mar 07, 2017 | 38.17 | 38.30 | 37.74 | 37.80 | 7,231,660 | -0.41(-1.07%) |
Mar 06, 2017 | 38.18 | 38.37 | 37.93 | 38.21 | 7,274,668 | -0.31(-0.80%) |
Mar 03, 2017 | 38.26 | 38.79 | 38.19 | 38.51 | 8,402,122 | +0.20(+0.52%) |
Mar 02, 2017 | 39.00 | 39.00 | 38.13 | 38.32 | 9,717,799 | -0.69(-1.77%) |
Mar 01, 2017 | 37.65 | 39.34 | 37.56 | 39.00 | 16,605,558 | +2.34(+6.38%) |
Feb 28, 2017 | 36.41 | 37.12 | 36.09 | 36.66 | 24,951,162 | -1.20(-3.16%) |
Feb 27, 2017 | 37.28 | 38.02 | 37.28 | 37.86 | 6,113,967 | +0.56(+1.51%) |
Feb 24, 2017 | 36.97 | 37.30 | 36.78 | 37.30 | 5,757,264 | -0.12(-0.32%) |
Feb 23, 2017 | 37.75 | 37.75 | 37.05 | 37.42 | 4,953,872 | -0.34(-0.91%) |
Feb 22, 2017 | 37.50 | 38.05 | 37.50 | 37.76 | 5,917,304 | -0.15(-0.38%) |
Feb 21, 2017 | 37.94 | 38.22 | 37.80 | 37.91 | 5,437,336 | +0.21(+0.55%) |
Feb 17, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.18 | 38.24 | 37.42 | 37.70 | 5,496,645 | -0.55(-1.45%) |
Feb 15, 2017 | 37.77 | 38.52 | 37.48 | 38.25 | 12,810,973 | +0.82(+2.18%) |
Feb 14, 2017 | 36.92 | 37.64 | 36.70 | 37.44 | 8,702,693 | +0.49(+1.33%) |
Feb 13, 2017 | 36.50 | 37.19 | 36.47 | 36.95 | 8,350,407 | +0.71(+1.95%) |
Feb 10, 2017 | 36.56 | 36.63 | 36.21 | 36.24 | 7,483,661 | -0.13(-0.35%) |
Feb 09, 2017 | 36.06 | 36.56 | 35.88 | 36.36 | 8,249,610 | +0.58(+1.62%) |
Feb 08, 2017 | 35.77 | 35.97 | 35.56 | 35.78 | 9,359,912 | -0.15(-0.40%) |
Feb 07, 2017 | 36.16 | 36.34 | 35.87 | 35.93 | 6,198,271 | -0.05(-0.15%) |
Feb 06, 2017 | 35.99 | 36.29 | 35.78 | 35.98 | 7,965,652 | -0.39(-1.07%) |
Feb 03, 2017 | 36.10 | 36.83 | 35.94 | 36.37 | 13,637,870 | +0.91(+2.55%) |
Feb 02, 2017 | 36.10 | 36.72 | 35.34 | 35.47 | 22,409,356 | -1.96(-5.25%) |
Feb 01, 2017 | 37.73 | 38.01 | 37.23 | 37.43 | 11,483,000 | +0.09(+0.24%) |
Jan 31, 2017 | 37.69 | 37.87 | 37.21 | 37.34 | 8,896,058 | -0.53(-1.41%) |
Jan 30, 2017 | 38.07 | 38.07 | 37.54 | 37.88 | 6,937,382 | -0.43(-1.13%) |
Jan 27, 2017 | 38.48 | 38.52 | 38.13 | 38.31 | 4,475,197 | -0.13(-0.33%) |
Jan 26, 2017 | 38.46 | 38.58 | 38.20 | 38.44 | 5,682,858 | +0.14(+0.38%) |
Jan 25, 2017 | 38.29 | 38.43 | 37.97 | 38.29 | 8,554,952 | +0.44(+1.17%) |
Jan 24, 2017 | 37.51 | 38.13 | 37.33 | 37.85 | 6,020,853 | +0.55(+1.48%) |
Jan 23, 2017 | 37.22 | 37.41 | 36.90 | 37.30 | 5,374,189 | -0.11(-0.29%) |
Jan 20, 2017 | 37.60 | 37.79 | 37.07 | 37.40 | 8,138,636 | -0.12(-0.31%) |
Jan 19, 2017 | 37.47 | 37.67 | 37.08 | 37.52 | 11,484,949 | +0.31(+0.83%) |
Jan 18, 2017 | 36.28 | 37.36 | 35.44 | 37.21 | 15,076,896 | +0.70(+1.91%) |
Jan 17, 2017 | 37.19 | 37.42 | 36.45 | 36.52 | 12,275,141 | -0.98(-2.61%) |
Jan 13, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.14(+0.36%) | |
Jan 12, 2017 | 37.18 | 37.42 | 36.60 | 37.36 | 7,671,568 | -0.05(-0.15%) |
Jan 11, 2017 | 37.25 | 37.50 | 36.96 | 37.41 | 5,277,139 | +0.12(+0.32%) |
Jan 10, 2017 | 37.30 | 37.57 | 37.12 | 37.30 | 5,740,611 | +0.06(+0.17%) |
Jan 09, 2017 | 37.12 | 37.35 | 36.80 | 37.23 | 4,874,419 | -0.10(-0.27%) |
Jan 06, 2017 | 37.40 | 37.60 | 36.82 | 37.33 | 6,228,629 | +0.24(+0.63%) |
Jan 05, 2017 | 37.10 | 37.56 | 36.67 | 37.10 | 6,997,736 | -0.23(-0.61%) |
Jan 04, 2017 | 36.58 | 37.43 | 36.53 | 37.32 | 9,821,265 | +0.92(+2.54%) |
Jan 03, 2017 | 36.26 | 36.81 | 35.97 | 36.40 | 7,677,405 | +0.66(+1.85%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.10(-0.28%) | |
Dec 29, 2016 | 36.08 | 36.21 | 35.68 | 35.84 | 5,450,384 | -0.28(-0.78%) |
Dec 28, 2016 | 36.67 | 36.74 | 36.08 | 36.12 | 4,359,595 | -0.53(-1.43%) |
Dec 27, 2016 | 36.54 | 36.74 | 36.46 | 36.64 | 5,993,294 | +0.14(+0.37%) |
Dec 23, 2016 | 36.51 | 36.51 | 36.51 | 0 | +0.50(+1.38%) | |
Dec 22, 2016 | 36.16 | 36.24 | 35.90 | 36.01 | 6,047,405 | -0.19(-0.53%) |
Dec 21, 2016 | 36.34 | 36.39 | 35.96 | 36.20 | 8,054,063 | -0.15(-0.42%) |
Dec 20, 2016 | 35.53 | 36.36 | 35.51 | 36.35 | 14,187,490 | +1.27(+3.61%) |
Dec 19, 2016 | 35.32 | 35.37 | 34.85 | 35.09 | 11,367,979 | -0.08(-0.23%) |
Dec 16, 2016 | 35.85 | 35.95 | 35.03 | 35.17 | 14,872,282 | -0.53(-1.47%) |
Dec 15, 2016 | 35.48 | 36.18 | 35.48 | 35.69 | 16,518,828 | +0.38(+1.08%) |
Dec 14, 2016 | 34.95 | 35.99 | 34.86 | 35.31 | 12,869,661 | +0.05(+0.13%) |
Dec 13, 2016 | 35.50 | 35.57 | 34.96 | 35.27 | 7,754,531 | -0.07(-0.21%) |
Dec 12, 2016 | 35.40 | 35.68 | 35.09 | 35.34 | 9,154,323 | -0.26(-0.74%) |
Dec 09, 2016 | 35.74 | 35.77 | 35.28 | 35.60 | 9,588,926 | -0.09(-0.25%) |
Dec 08, 2016 | 35.90 | 36.12 | 35.52 | 35.69 | 19,366,258 | +0.05(+0.13%) |
Dec 07, 2016 | 35.56 | 35.66 | 35.19 | 35.65 | 10,704,545 | +0.09(+0.25%) |
Dec 06, 2016 | 35.49 | 35.58 | 35.04 | 35.56 | 8,718,790 | +0.24(+0.69%) |
Dec 05, 2016 | 35.44 | 35.91 | 35.22 | 35.31 | 12,430,822 | +0.22(+0.62%) |
Dec 02, 2016 | 35.58 | 35.68 | 34.82 | 35.10 | 13,317,173 | -0.77(-2.15%) |