Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.87 | 46.87 | 46.87 | 0 | -0.61(-1.29%) | |
Dec 28, 2017 | 47.41 | 47.49 | 47.11 | 47.48 | 2,256,386 | +0.17(+0.37%) |
Dec 27, 2017 | 47.48 | 47.54 | 47.16 | 47.31 | 4,817,561 | -0.02(-0.04%) |
Dec 26, 2017 | 47.45 | 47.60 | 47.05 | 47.33 | 2,554,183 | -0.19(-0.40%) |
Dec 22, 2017 | 47.81 | 47.91 | 47.30 | 47.52 | 5,182,665 | -0.18(-0.38%) |
Dec 21, 2017 | 47.51 | 47.91 | 47.41 | 47.70 | 5,049,645 | +0.43(+0.91%) |
Dec 20, 2017 | 47.78 | 47.92 | 47.06 | 47.27 | 8,111,647 | +0.00(+0.00%) |
Dec 19, 2017 | 47.48 | 47.72 | 47.08 | 47.27 | 5,811,070 | +0.06(+0.14%) |
Dec 18, 2017 | 47.45 | 47.63 | 47.00 | 47.21 | 6,677,081 | +0.42(+0.90%) |
Dec 15, 2017 | 46.19 | 47.15 | 45.86 | 46.79 | 11,640,969 | +0.99(+2.15%) |
Dec 14, 2017 | 46.12 | 46.33 | 45.71 | 45.81 | 7,574,705 | -0.12(-0.26%) |
Dec 13, 2017 | 46.95 | 46.95 | 45.91 | 45.92 | 8,951,799 | -1.12(-2.39%) |
Dec 12, 2017 | 47.05 | 47.43 | 46.43 | 47.05 | 7,946,840 | +0.77(+1.66%) |
Dec 11, 2017 | 46.92 | 46.95 | 46.09 | 46.28 | 7,932,818 | -0.61(-1.30%) |
Dec 08, 2017 | 46.88 | 46.91 | 46.17 | 46.89 | 6,867,135 | +0.28(+0.61%) |
Dec 07, 2017 | 46.73 | 46.91 | 45.82 | 46.61 | 5,972,675 | +0.49(+1.07%) |
Dec 06, 2017 | 46.13 | 46.56 | 45.90 | 46.12 | 5,863,037 | -0.22(-0.47%) |
Dec 05, 2017 | 46.24 | 47.25 | 46.21 | 46.33 | 8,547,457 | -0.70(-1.49%) |
Dec 04, 2017 | 46.00 | 47.35 | 45.81 | 47.04 | 14,311,309 | +1.87(+4.14%) |
Dec 01, 2017 | 44.55 | 45.21 | 43.91 | 45.17 | 11,343,553 | +0.65(+1.46%) |
Nov 30, 2017 | 44.47 | 45.20 | 44.15 | 44.52 | 11,411,546 | +0.34(+0.76%) |
Nov 29, 2017 | 43.46 | 44.33 | 43.38 | 44.18 | 13,575,860 | +1.17(+2.72%) |
Nov 28, 2017 | 41.84 | 43.13 | 41.66 | 43.01 | 7,302,334 | +1.25(+2.99%) |
Nov 27, 2017 | 41.79 | 42.12 | 41.74 | 41.76 | 4,348,008 | -0.01(-0.02%) |
Nov 24, 2017 | 42.00 | 42.04 | 41.73 | 41.77 | 1,390,767 | -0.02(-0.04%) |
Nov 22, 2017 | 42.07 | 42.20 | 41.75 | 41.79 | 4,616,928 | -0.26(-0.61%) |
Nov 21, 2017 | 41.39 | 42.27 | 41.29 | 42.05 | 8,512,140 | +0.88(+2.13%) |
Nov 20, 2017 | 40.90 | 41.40 | 40.73 | 41.17 | 4,855,050 | +0.40(+0.98%) |
Nov 17, 2017 | 40.45 | 40.93 | 40.31 | 40.77 | 4,682,367 | +0.04(+0.09%) |
Nov 16, 2017 | 40.91 | 41.32 | 40.69 | 40.73 | 4,014,039 | +0.09(+0.22%) |
Nov 15, 2017 | 40.35 | 41.15 | 40.15 | 40.64 | 7,490,648 | -0.05(-0.11%) |
Nov 14, 2017 | 40.53 | 40.81 | 40.30 | 40.69 | 4,107,046 | -0.01(-0.02%) |
Nov 13, 2017 | 40.15 | 40.92 | 40.08 | 40.70 | 4,631,234 | +0.30(+0.75%) |
Nov 10, 2017 | 40.26 | 40.60 | 40.08 | 40.39 | 4,944,947 | +0.25(+0.61%) |
Nov 09, 2017 | 40.10 | 40.33 | 39.53 | 40.15 | 5,056,291 | -0.18(-0.45%) |
Nov 08, 2017 | 40.18 | 40.42 | 39.96 | 40.33 | 4,312,525 | +0.12(+0.29%) |
Nov 07, 2017 | 40.72 | 40.86 | 39.95 | 40.21 | 4,740,944 | -0.46(-1.12%) |
Nov 06, 2017 | 40.70 | 40.90 | 40.47 | 40.67 | 3,088,573 | -0.15(-0.38%) |
Nov 03, 2017 | 40.80 | 40.89 | 40.51 | 40.82 | 3,982,722 | -0.22(-0.53%) |
Nov 02, 2017 | 40.15 | 41.31 | 39.92 | 41.04 | 5,468,264 | +0.75(+1.85%) |
Nov 01, 2017 | 41.07 | 41.27 | 40.26 | 40.29 | 7,098,887 | -0.55(-1.34%) |
Oct 31, 2017 | 40.79 | 41.51 | 40.78 | 40.84 | 7,024,798 | -0.01(-0.02%) |
Oct 30, 2017 | 40.54 | 40.89 | 40.50 | 40.85 | 3,575,331 | -0.05(-0.13%) |
Oct 27, 2017 | 41.21 | 41.27 | 40.60 | 40.90 | 5,745,459 | -0.40(-0.97%) |
Oct 26, 2017 | 40.75 | 41.57 | 40.57 | 41.31 | 6,331,995 | +0.64(+1.57%) |
Oct 25, 2017 | 41.33 | 41.42 | 40.27 | 40.67 | 6,572,187 | -0.49(-1.19%) |
Oct 24, 2017 | 40.90 | 41.28 | 40.64 | 41.16 | 9,458,200 | +0.66(+1.62%) |
Oct 23, 2017 | 40.73 | 40.90 | 40.30 | 40.50 | 7,139,485 | -0.19(-0.47%) |
Oct 20, 2017 | 39.98 | 40.86 | 39.69 | 40.69 | 10,090,583 | +1.28(+3.26%) |
Oct 19, 2017 | 39.18 | 39.48 | 38.44 | 39.41 | 4,825,690 | -0.19(-0.48%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.44 | 39.60 | 4,731,612 | +0.08(+0.21%) |
Oct 17, 2017 | 40.79 | 40.89 | 39.47 | 39.52 | 7,893,385 | -0.98(-2.43%) |
Oct 16, 2017 | 40.22 | 40.76 | 39.99 | 40.50 | 7,366,551 | -0.24(-0.58%) |
Oct 13, 2017 | 40.80 | 41.02 | 40.38 | 40.74 | 7,489,713 | -0.27(-0.67%) |
Oct 12, 2017 | 41.44 | 41.44 | 40.92 | 41.01 | 6,473,430 | -0.26(-0.62%) |
Oct 11, 2017 | 41.00 | 41.40 | 40.77 | 41.27 | 5,533,546 | +0.20(+0.49%) |
Oct 10, 2017 | 41.36 | 41.55 | 40.86 | 41.07 | 8,731,826 | -0.29(-0.70%) |
Oct 09, 2017 | 41.31 | 41.42 | 41.09 | 41.36 | 5,496,415 | +0.06(+0.15%) |
Oct 06, 2017 | 41.55 | 42.09 | 40.53 | 41.30 | 16,235,130 | +0.15(+0.35%) |
Oct 05, 2017 | 40.38 | 41.25 | 40.30 | 41.15 | 7,686,970 | +0.82(+2.03%) |
Oct 04, 2017 | 40.46 | 40.63 | 40.20 | 40.33 | 4,677,724 | -0.16(-0.40%) |
Oct 03, 2017 | 40.17 | 40.54 | 40.08 | 40.49 | 5,743,792 | +0.38(+0.95%) |
Oct 02, 2017 | 39.91 | 40.13 | 39.67 | 40.11 | 5,097,069 | +0.27(+0.69%) |
Sep 29, 2017 | 39.65 | 40.04 | 39.52 | 39.84 | 5,870,400 | +0.10(+0.25%) |
Sep 28, 2017 | 40.20 | 40.36 | 39.67 | 39.74 | 7,454,411 | -0.37(-0.93%) |
Sep 27, 2017 | 40.39 | 40.11 | 11,213,737 | +1.10(+2.83%) | ||
Sep 26, 2017 | 38.87 | 39.12 | 38.64 | 39.01 | 7,113,868 | +0.30(+0.78%) |
Sep 25, 2017 | 38.58 | 38.84 | 38.49 | 38.71 | 9,315,807 | -0.04(-0.09%) |
Sep 22, 2017 | 38.07 | 38.83 | 37.94 | 38.75 | 8,081,250 | +0.42(+1.09%) |
Sep 21, 2017 | 37.87 | 38.50 | 37.67 | 38.33 | 7,139,514 | +0.43(+1.13%) |
Sep 20, 2017 | 37.45 | 38.18 | 37.27 | 37.90 | 7,666,390 | +0.52(+1.39%) |
Sep 19, 2017 | 37.15 | 37.49 | 36.98 | 37.38 | 6,641,221 | +0.36(+0.96%) |
Sep 18, 2017 | 36.73 | 37.34 | 36.71 | 37.02 | 7,155,889 | +0.40(+1.09%) |
Sep 15, 2017 | 35.04 | 36.62 | 34.79 | 36.62 | 15,615,625 | +0.20(+0.55%) |
Sep 14, 2017 | 36.15 | 36.67 | 36.06 | 36.42 | 6,495,431 | +0.17(+0.48%) |
Sep 13, 2017 | 36.15 | 36.30 | 35.78 | 36.25 | 7,516,140 | -0.04(-0.10%) |
Sep 12, 2017 | 36.13 | 36.60 | 36.03 | 36.29 | 8,717,313 | +0.48(+1.35%) |
Sep 11, 2017 | 35.75 | 36.02 | 35.65 | 35.80 | 7,639,308 | +0.57(+1.63%) |
Sep 08, 2017 | 34.81 | 35.66 | 34.75 | 35.23 | 7,099,606 | +0.52(+1.50%) |
Sep 07, 2017 | 35.49 | 35.50 | 34.67 | 34.71 | 7,791,392 | -0.75(-2.11%) |
Sep 06, 2017 | 35.41 | 35.61 | 35.13 | 35.46 | 6,459,543 | +0.15(+0.41%) |
Sep 05, 2017 | 36.20 | 36.26 | 35.23 | 35.31 | 9,157,291 | -1.27(-3.46%) |
Sep 01, 2017 | 36.43 | 36.65 | 36.24 | 36.58 | 5,166,030 | +0.24(+0.65%) |
Aug 31, 2017 | 36.28 | 36.51 | 36.11 | 36.34 | 8,163,971 | +0.30(+0.83%) |
Aug 30, 2017 | 35.80 | 36.11 | 35.65 | 36.04 | 5,080,963 | +0.36(+1.00%) |
Aug 29, 2017 | 35.51 | 35.99 | 35.28 | 35.69 | 9,022,227 | -0.33(-0.91%) |
Aug 28, 2017 | 36.29 | 36.30 | 35.87 | 36.01 | 3,614,381 | -0.20(-0.55%) |
Aug 25, 2017 | 36.24 | 36.45 | 36.10 | 36.21 | 3,416,785 | +0.11(+0.30%) |
Aug 24, 2017 | 36.43 | 36.43 | 36.09 | 36.10 | 3,957,512 | -0.11(-0.30%) |
Aug 23, 2017 | 35.90 | 36.36 | 35.70 | 36.21 | 4,822,445 | -0.01(-0.03%) |
Aug 22, 2017 | 36.01 | 36.37 | 35.88 | 36.22 | 5,407,445 | +0.46(+1.27%) |
Aug 21, 2017 | 35.90 | 35.92 | 35.53 | 35.77 | 5,737,773 | -0.22(-0.61%) |
Aug 18, 2017 | 35.99 | 36.35 | 35.76 | 35.99 | 7,215,510 | -0.15(-0.40%) |
Aug 17, 2017 | 36.99 | 37.05 | 36.11 | 36.13 | 6,968,444 | -0.97(-2.63%) |
Aug 16, 2017 | 37.43 | 37.55 | 36.98 | 37.11 | 4,957,703 | -0.17(-0.46%) |
Aug 15, 2017 | 37.84 | 37.88 | 36.91 | 37.28 | 6,223,616 | -0.17(-0.46%) |
Aug 14, 2017 | 37.54 | 37.78 | 37.31 | 37.45 | 4,573,944 | +0.43(+1.16%) |
Aug 11, 2017 | 37.07 | 37.23 | 36.87 | 37.02 | 5,376,209 | +0.04(+0.10%) |
Aug 10, 2017 | 37.88 | 37.89 | 36.98 | 36.99 | 7,366,019 | -1.28(-3.36%) |
Aug 09, 2017 | 38.36 | 38.60 | 37.97 | 38.27 | 6,551,586 | -0.56(-1.45%) |
Aug 08, 2017 | 38.85 | 39.32 | 38.69 | 38.84 | 5,881,302 | -0.15(-0.37%) |
Aug 07, 2017 | 39.26 | 39.28 | 38.90 | 38.98 | 2,940,512 | -0.21(-0.53%) |
Aug 04, 2017 | 39.80 | 39.15 | 39.19 | 4,958,306 | +0.21(+0.54%) | |
Aug 03, 2017 | 38.94 | 39.11 | 38.72 | 38.98 | 6,472,356 | -0.13(-0.33%) |
Aug 02, 2017 | 39.15 | 39.27 | 38.86 | 39.11 | 10,437,780 | -0.10(-0.26%) |
Aug 01, 2017 | 39.26 | 39.44 | 39.06 | 39.21 | 7,283,712 | +0.21(+0.54%) |
Jul 31, 2017 | 38.81 | 39.08 | 38.61 | 39.00 | 6,689,362 | +0.32(+0.82%) |
Jul 28, 2017 | 38.71 | 38.85 | 38.43 | 38.68 | 5,714,631 | +0.01(+0.02%) |
Jul 27, 2017 | 39.00 | 39.17 | 38.35 | 38.67 | 9,389,511 | -0.22(-0.56%) |
Jul 26, 2017 | 39.13 | 39.15 | 38.80 | 38.89 | 9,426,305 | -0.15(-0.40%) |
Jul 25, 2017 | 38.67 | 39.14 | 38.61 | 39.05 | 8,071,454 | +0.90(+2.36%) |
Jul 24, 2017 | 38.09 | 38.34 | 37.97 | 38.15 | 7,171,966 | -0.17(-0.45%) |
Jul 21, 2017 | 38.18 | 38.57 | 37.92 | 38.32 | 8,197,550 | +0.01(+0.02%) |
Jul 20, 2017 | 38.25 | 38.40 | 38.12 | 38.31 | 7,780,348 | -0.03(-0.07%) |
Jul 19, 2017 | 39.15 | 39.23 | 38.17 | 38.34 | 8,803,010 | -0.63(-1.61%) |
Jul 18, 2017 | 38.63 | 39.15 | 38.42 | 38.96 | 7,884,650 | -0.06(-0.16%) |
Jul 17, 2017 | 39.10 | 39.13 | 38.77 | 39.03 | 7,456,380 | -0.10(-0.26%) |
Jul 14, 2017 | 38.73 | 39.33 | 38.61 | 39.13 | 6,638,693 | -0.13(-0.32%) |
Jul 13, 2017 | 39.19 | 39.48 | 39.07 | 39.26 | 4,978,846 | +0.12(+0.30%) |
Jul 12, 2017 | 39.09 | 39.29 | 38.85 | 39.14 | 6,739,158 | -0.05(-0.12%) |
Jul 11, 2017 | 39.35 | 39.40 | 38.88 | 39.18 | 6,684,788 | -0.48(-1.21%) |
Jul 10, 2017 | 39.28 | 39.79 | 39.20 | 39.66 | 4,156,742 | +0.28(+0.72%) |
Jul 07, 2017 | 39.70 | 39.72 | 39.26 | 39.38 | 5,189,768 | -0.15(-0.37%) |
Jul 06, 2017 | 39.65 | 39.95 | 39.42 | 39.53 | 8,693,268 | -0.18(-0.46%) |
Jul 05, 2017 | 39.68 | 40.07 | 39.57 | 39.71 | 8,085,567 | +0.18(+0.46%) |
Jul 03, 2017 | 39.28 | 39.67 | 39.17 | 39.53 | 5,785,288 | +0.47(+1.21%) |
Jun 30, 2017 | 39.44 | 39.56 | 38.93 | 39.05 | 7,954,234 | -0.05(-0.12%) |
Jun 29, 2017 | 39.89 | 40.09 | 38.80 | 39.10 | 9,728,317 | +0.15(+0.37%) |
Jun 28, 2017 | 39.12 | 39.32 | 38.88 | 38.95 | 9,727,493 | +0.21(+0.54%) |
Jun 27, 2017 | 38.44 | 39.35 | 38.26 | 38.75 | 9,371,468 | +0.70(+1.84%) |
Jun 26, 2017 | 37.95 | 38.27 | 37.59 | 38.05 | 5,789,491 | +0.21(+0.55%) |
Jun 23, 2017 | 38.12 | 38.12 | 37.60 | 37.84 | 9,310,642 | -0.01(-0.02%) |
Jun 22, 2017 | 37.84 | 38.04 | 37.66 | 37.85 | 6,384,576 | -0.11(-0.29%) |
Jun 21, 2017 | 38.36 | 38.36 | 37.82 | 37.95 | 6,998,290 | -0.35(-0.93%) |
Jun 20, 2017 | 38.48 | 38.56 | 38.18 | 38.31 | 7,604,947 | -0.29(-0.75%) |
Jun 19, 2017 | 38.38 | 38.74 | 38.31 | 38.60 | 5,346,151 | +0.49(+1.29%) |
Jun 16, 2017 | 38.40 | 38.50 | 38.04 | 38.11 | 9,768,573 | -0.18(-0.47%) |
Jun 15, 2017 | 38.17 | 38.73 | 37.95 | 38.29 | 7,361,139 | -0.16(-0.43%) |
Jun 14, 2017 | 37.73 | 38.48 | 37.37 | 38.45 | 9,966,135 | +0.23(+0.59%) |
Jun 13, 2017 | 38.17 | 38.50 | 38.07 | 38.23 | 7,489,085 | +0.15(+0.41%) |
Jun 12, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 8,884,452 | +0.54(+1.43%) |
Jun 09, 2017 | 36.53 | 37.57 | 36.33 | 37.54 | 12,751,718 | +1.39(+3.85%) |
Jun 08, 2017 | 36.37 | 35.26 | 36.15 | 9,447,450 | +0.81(+2.29%) | |
Jun 07, 2017 | 35.23 | 35.70 | 35.13 | 35.34 | 6,380,886 | +0.14(+0.39%) |
Jun 06, 2017 | 35.18 | 35.35 | 34.85 | 35.20 | 8,126,109 | -0.35(-0.97%) |
Jun 05, 2017 | 35.45 | 35.82 | 35.43 | 35.55 | 6,550,300 | +0.14(+0.39%) |
Jun 02, 2017 | 35.63 | 35.81 | 35.17 | 35.41 | 9,649,717 | -0.68(-1.89%) |
Jun 01, 2017 | 35.54 | 36.10 | 35.14 | 36.09 | 8,896,127 | +0.86(+2.45%) |
May 31, 2017 | 35.14 | 35.36 | 34.21 | 35.23 | 13,505,638 | +0.08(+0.23%) |
May 30, 2017 | 35.73 | 35.76 | 35.11 | 35.15 | 7,814,517 | -0.78(-2.18%) |
May 26, 2017 | 35.73 | 36.03 | 35.57 | 35.93 | 4,758,487 | +0.10(+0.28%) |
May 25, 2017 | 35.70 | 35.92 | 35.52 | 35.83 | 5,022,454 | +0.36(+1.03%) |
May 24, 2017 | 35.48 | 35.66 | 35.28 | 35.46 | 6,092,703 | +0.13(+0.36%) |
May 23, 2017 | 35.00 | 35.57 | 34.71 | 35.34 | 5,045,108 | +0.32(+0.91%) |
May 22, 2017 | 35.18 | 35.18 | 34.66 | 35.02 | 6,330,298 | +0.24(+0.68%) |
May 19, 2017 | 34.96 | 35.19 | 34.74 | 34.78 | 9,521,645 | -0.06(-0.18%) |
May 18, 2017 | 34.99 | 35.13 | 34.42 | 34.85 | 9,468,327 | +0.19(+0.55%) |
May 17, 2017 | 36.97 | 36.21 | 34.30 | 34.66 | 14,370,076 | -2.32(-6.27%) |
May 16, 2017 | 36.99 | 37.04 | 36.53 | 36.97 | 6,267,690 | +0.12(+0.32%) |
May 15, 2017 | 36.11 | 36.88 | 36.11 | 36.85 | 6,816,127 | +0.85(+2.35%) |
May 12, 2017 | 36.16 | 36.26 | 35.68 | 36.01 | 5,996,895 | -0.37(-1.02%) |
May 11, 2017 | 36.26 | 36.49 | 35.99 | 36.38 | 8,787,669 | -0.12(-0.32%) |
May 10, 2017 | 36.58 | 36.66 | 36.25 | 36.50 | 6,967,658 | -0.25(-0.67%) |
May 09, 2017 | 36.69 | 37.03 | 36.61 | 36.75 | 6,407,595 | +0.08(+0.22%) |
May 08, 2017 | 36.44 | 36.67 | 36.21 | 36.66 | 6,071,603 | +0.25(+0.70%) |
May 05, 2017 | 36.52 | 36.56 | 36.13 | 36.41 | 5,804,177 | -0.03(-0.07%) |
May 04, 2017 | 36.87 | 37.04 | 36.17 | 36.44 | 6,192,989 | -0.22(-0.59%) |
May 03, 2017 | 36.13 | 36.72 | 36.00 | 36.66 | 9,649,187 | +0.34(+0.92%) |
May 02, 2017 | 36.10 | 36.34 | 35.95 | 36.32 | 8,525,485 | +0.27(+0.76%) |
May 01, 2017 | 35.48 | 36.17 | 35.47 | 36.05 | 10,361,026 | +0.80(+2.27%) |
Apr 28, 2017 | 35.59 | 35.59 | 35.19 | 35.25 | 7,716,904 | -0.36(-1.02%) |
Apr 27, 2017 | 36.35 | 36.40 | 35.58 | 35.61 | 8,637,520 | -0.73(-2.02%) |
Apr 26, 2017 | 35.85 | 36.82 | 35.82 | 36.35 | 14,065,867 | +0.40(+1.11%) |
Apr 25, 2017 | 35.97 | 36.21 | 35.78 | 35.95 | 8,956,791 | +0.39(+1.10%) |
Apr 24, 2017 | 35.80 | 35.98 | 35.44 | 35.56 | 12,040,630 | +0.78(+2.24%) |
Apr 21, 2017 | 35.09 | 35.15 | 34.49 | 34.78 | 7,797,246 | -0.32(-0.90%) |
Apr 20, 2017 | 35.07 | 35.33 | 34.82 | 35.09 | 9,331,168 | +0.36(+1.04%) |
Apr 19, 2017 | 34.78 | 35.17 | 34.52 | 34.73 | 11,423,464 | +0.34(+0.98%) |
Apr 18, 2017 | 34.57 | 34.98 | 33.72 | 34.40 | 16,564,286 | -0.21(-0.60%) |
Apr 17, 2017 | 34.15 | 34.68 | 34.00 | 34.60 | 8,635,966 | +0.55(+1.63%) |
Apr 13, 2017 | 34.65 | 34.99 | 34.03 | 34.05 | 11,259,394 | -0.79(-2.27%) |
Apr 12, 2017 | 35.29 | 35.29 | 34.60 | 34.84 | 11,531,227 | -0.48(-1.36%) |
Apr 11, 2017 | 35.42 | 35.48 | 34.64 | 35.32 | 10,724,100 | -0.34(-0.94%) |
Apr 10, 2017 | 36.13 | 36.41 | 35.49 | 35.66 | 7,623,010 | -0.54(-1.50%) |
Apr 07, 2017 | 35.98 | 36.51 | 35.73 | 36.20 | 10,291,311 | -0.15(-0.40%) |
Apr 06, 2017 | 35.81 | 36.56 | 35.58 | 36.35 | 7,312,464 | +0.53(+1.47%) |
Apr 05, 2017 | 36.75 | 37.00 | 35.78 | 35.82 | 9,738,048 | -0.68(-1.86%) |
Apr 04, 2017 | 36.70 | 36.87 | 36.31 | 36.50 | 7,106,172 | -0.31(-0.84%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.14 | 36.81 | 9,661,173 | -0.22(-0.59%) |
Mar 31, 2017 | 37.15 | 37.41 | 37.01 | 37.03 | 5,820,302 | -0.30(-0.80%) |
Mar 30, 2017 | 36.67 | 37.51 | 36.64 | 37.33 | 6,411,539 | +0.63(+1.71%) |
Mar 29, 2017 | 36.59 | 36.81 | 36.36 | 36.70 | 5,798,789 | -0.04(-0.10%) |
Mar 28, 2017 | 35.74 | 37.08 | 35.62 | 36.74 | 9,846,665 | +0.97(+2.71%) |
Mar 27, 2017 | 34.79 | 35.80 | 34.13 | 35.77 | 15,143,217 | -0.54(-1.50%) |
Mar 24, 2017 | 36.61 | 36.68 | 36.03 | 36.31 | 8,297,460 | -0.14(-0.37%) |
Mar 23, 2017 | 36.32 | 36.92 | 36.27 | 36.45 | 8,142,618 | +0.01(+0.02%) |
Mar 22, 2017 | 36.49 | 36.78 | 35.87 | 36.44 | 9,847,868 | -0.25(-0.69%) |
Mar 21, 2017 | 38.62 | 38.65 | 36.58 | 36.69 | 11,493,151 | -1.64(-4.28%) |
Mar 20, 2017 | 38.78 | 38.91 | 38.31 | 38.33 | 6,823,922 | -0.55(-1.42%) |
Mar 17, 2017 | 39.58 | 39.60 | 38.84 | 38.89 | 9,824,589 | -0.61(-1.54%) |
Mar 16, 2017 | 38.91 | 39.59 | 38.81 | 39.49 | 8,146,789 | +0.73(+1.90%) |
Mar 15, 2017 | 38.94 | 39.29 | 38.46 | 38.76 | 9,004,484 | +0.05(+0.12%) |
Mar 14, 2017 | 38.91 | 39.00 | 38.22 | 38.71 | 6,896,314 | -0.28(-0.72%) |
Mar 13, 2017 | 38.68 | 39.20 | 38.57 | 39.00 | 5,548,707 | +0.45(+1.18%) |
Mar 10, 2017 | 38.60 | 38.85 | 38.20 | 38.54 | 6,189,425 | +0.21(+0.54%) |
Mar 09, 2017 | 38.17 | 38.46 | 38.07 | 38.33 | 5,801,144 | +0.35(+0.93%) |
Mar 08, 2017 | 38.35 | 38.70 | 37.94 | 37.98 | 7,402,051 | +0.18(+0.48%) |
Mar 07, 2017 | 38.17 | 38.30 | 37.74 | 37.80 | 7,231,596 | -0.41(-1.07%) |
Mar 06, 2017 | 38.18 | 38.37 | 37.93 | 38.21 | 7,274,603 | -0.31(-0.80%) |
Mar 03, 2017 | 38.26 | 38.79 | 38.19 | 38.52 | 8,402,047 | +0.20(+0.52%) |
Mar 02, 2017 | 39.00 | 39.01 | 38.13 | 38.32 | 9,717,712 | -0.69(-1.77%) |
Mar 01, 2017 | 37.65 | 39.34 | 37.56 | 39.01 | 16,605,410 | +2.34(+6.38%) |
Feb 28, 2017 | 36.41 | 37.12 | 36.09 | 36.66 | 24,950,940 | -1.20(-3.16%) |
Feb 27, 2017 | 37.28 | 38.02 | 37.28 | 37.86 | 6,113,912 | +0.56(+1.51%) |
Feb 24, 2017 | 36.97 | 37.30 | 36.78 | 37.30 | 5,757,213 | -0.12(-0.32%) |
Feb 23, 2017 | 37.75 | 37.75 | 37.05 | 37.42 | 4,953,828 | -0.34(-0.91%) |
Feb 22, 2017 | 37.50 | 38.05 | 37.50 | 37.76 | 5,917,251 | -0.15(-0.38%) |
Feb 21, 2017 | 37.94 | 38.22 | 37.80 | 37.91 | 5,437,288 | +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 | 5,496,596 | -0.55(-1.45%) |
Feb 15, 2017 | 37.77 | 38.52 | 37.48 | 38.25 | 12,810,859 | +0.82(+2.18%) |
Feb 14, 2017 | 36.92 | 37.64 | 36.70 | 37.44 | 8,702,615 | +0.49(+1.33%) |
Feb 13, 2017 | 36.50 | 37.19 | 36.47 | 36.95 | 8,350,332 | +0.71(+1.95%) |
Feb 10, 2017 | 36.56 | 36.63 | 36.21 | 36.24 | 7,483,594 | -0.13(-0.35%) |
Feb 09, 2017 | 36.06 | 36.56 | 35.88 | 36.36 | 8,249,536 | +0.58(+1.62%) |
Feb 08, 2017 | 35.77 | 35.97 | 35.56 | 35.78 | 9,359,828 | -0.15(-0.40%) |
Feb 07, 2017 | 36.16 | 36.34 | 35.88 | 35.93 | 6,198,216 | -0.05(-0.15%) |
Feb 06, 2017 | 35.99 | 36.29 | 35.78 | 35.98 | 7,965,581 | -0.39(-1.07%) |
Feb 03, 2017 | 36.10 | 36.83 | 35.94 | 36.37 | 13,637,749 | +0.91(+2.55%) |
Feb 02, 2017 | 36.10 | 36.72 | 35.34 | 35.47 | 22,409,158 | -1.96(-5.25%) |
Feb 01, 2017 | 37.73 | 38.01 | 37.23 | 37.43 | 11,482,898 | +0.09(+0.24%) |
Jan 31, 2017 | 37.69 | 37.87 | 37.21 | 37.34 | 8,895,979 | -0.53(-1.41%) |
Jan 30, 2017 | 38.07 | 38.07 | 37.54 | 37.88 | 6,937,320 | -0.43(-1.13%) |
Jan 27, 2017 | 38.48 | 38.52 | 38.13 | 38.31 | 4,475,157 | -0.13(-0.33%) |
Jan 26, 2017 | 38.46 | 38.58 | 38.20 | 38.44 | 5,682,808 | +0.14(+0.38%) |
Jan 25, 2017 | 38.29 | 38.43 | 37.97 | 38.29 | 8,554,876 | +0.44(+1.17%) |
Jan 24, 2017 | 37.51 | 38.13 | 37.33 | 37.85 | 6,020,800 | +0.55(+1.48%) |
Jan 23, 2017 | 37.22 | 37.41 | 36.90 | 37.30 | 5,374,141 | -0.11(-0.29%) |
Jan 20, 2017 | 37.60 | 37.79 | 37.07 | 37.41 | 8,138,564 | -0.12(-0.31%) |
Jan 19, 2017 | 37.47 | 37.67 | 37.08 | 37.52 | 11,484,847 | +0.31(+0.83%) |
Jan 18, 2017 | 36.28 | 37.36 | 35.44 | 37.22 | 15,076,762 | +0.70(+1.91%) |
Jan 17, 2017 | 37.19 | 37.42 | 36.45 | 36.52 | 12,275,032 | -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 | 7,671,500 | -0.05(-0.15%) |
Jan 11, 2017 | 37.25 | 37.50 | 36.96 | 37.41 | 5,277,093 | +0.12(+0.32%) |
Jan 10, 2017 | 37.30 | 37.57 | 37.12 | 37.30 | 5,740,560 | +0.06(+0.17%) |
Jan 09, 2017 | 37.12 | 37.35 | 36.80 | 37.23 | 4,874,376 | -0.10(-0.27%) |
Jan 06, 2017 | 37.40 | 37.60 | 36.82 | 37.33 | 6,228,573 | +0.24(+0.63%) |
Jan 05, 2017 | 37.10 | 37.56 | 36.67 | 37.10 | 6,997,674 | -0.23(-0.61%) |
Jan 04, 2017 | 36.58 | 37.43 | 36.53 | 37.32 | 9,821,178 | +0.92(+2.54%) |