Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.74 | 39.92 | 39.51 | 39.77 | 2,052,187 | -0.04(-0.09%) |
Sep 28, 2017 | 39.58 | 39.96 | 39.58 | 39.81 | 2,519,019 | +0.15(+0.39%) |
Sep 27, 2017 | 39.30 | 39.80 | 39.19 | 39.65 | 3,025,823 | +0.52(+1.34%) |
Sep 26, 2017 | 39.09 | 39.30 | 38.92 | 39.13 | 2,530,755 | +0.16(+0.41%) |
Sep 25, 2017 | 39.20 | 39.24 | 38.76 | 38.97 | 3,480,603 | -0.27(-0.68%) |
Sep 22, 2017 | 40.04 | 40.11 | 38.81 | 39.23 | 4,942,147 | -0.87(-2.16%) |
Sep 21, 2017 | 40.49 | 40.66 | 40.01 | 40.10 | 1,889,386 | -0.39(-0.95%) |
Sep 20, 2017 | 40.21 | 40.58 | 40.02 | 40.49 | 2,330,921 | +0.24(+0.59%) |
Sep 19, 2017 | 39.94 | 40.25 | 39.58 | 40.25 | 2,804,245 | +0.32(+0.79%) |
Sep 18, 2017 | 39.55 | 40.00 | 39.49 | 39.93 | 2,871,742 | +0.57(+1.46%) |
Sep 15, 2017 | 39.25 | 39.61 | 39.09 | 39.36 | 3,141,628 | -0.02(-0.05%) |
Sep 14, 2017 | 39.14 | 39.65 | 38.98 | 39.38 | 2,090,865 | +0.08(+0.20%) |
Sep 13, 2017 | 39.19 | 39.48 | 38.67 | 39.30 | 2,807,488 | +0.09(+0.23%) |
Sep 12, 2017 | 39.59 | 40.00 | 39.12 | 39.21 | 2,784,272 | -0.06(-0.14%) |
Sep 11, 2017 | 38.57 | 39.44 | 38.32 | 39.27 | 4,934,131 | +0.92(+2.41%) |
Sep 08, 2017 | 38.27 | 38.53 | 38.15 | 38.34 | 2,071,179 | +0.06(+0.16%) |
Sep 07, 2017 | 38.48 | 38.52 | 38.08 | 38.28 | 1,613,726 | -0.13(-0.35%) |
Sep 06, 2017 | 38.47 | 38.66 | 38.11 | 38.41 | 1,825,600 | +0.06(+0.16%) |
Sep 05, 2017 | 38.25 | 38.57 | 38.05 | 38.35 | 3,067,373 | -0.08(-0.22%) |
Sep 01, 2017 | 37.90 | 38.50 | 37.85 | 38.43 | 2,304,089 | +0.73(+1.93%) |
Aug 31, 2017 | 37.83 | 37.99 | 37.65 | 37.71 | 2,564,801 | +0.01(+0.02%) |
Aug 30, 2017 | 37.30 | 37.74 | 37.10 | 37.70 | 1,641,795 | +0.46(+1.24%) |
Aug 29, 2017 | 37.48 | 37.58 | 37.17 | 37.24 | 2,689,724 | -0.46(-1.23%) |
Aug 28, 2017 | 38.27 | 38.27 | 37.49 | 37.70 | 1,968,618 | -0.51(-1.34%) |
Aug 25, 2017 | 37.89 | 38.42 | 37.71 | 38.21 | 2,879,799 | +0.49(+1.30%) |
Aug 24, 2017 | 37.51 | 37.76 | 37.31 | 37.72 | 2,336,114 | +0.15(+0.41%) |
Aug 23, 2017 | 37.43 | 37.84 | 37.35 | 37.57 | 1,888,978 | -0.06(-0.15%) |
Aug 22, 2017 | 37.33 | 37.63 | 37.23 | 37.62 | 1,647,653 | +0.40(+1.07%) |
Aug 21, 2017 | 37.94 | 37.98 | 36.98 | 37.22 | 3,248,827 | -0.78(-2.04%) |
Aug 18, 2017 | 37.69 | 38.18 | 37.55 | 38.00 | 3,059,895 | +0.25(+0.65%) |
Aug 17, 2017 | 37.98 | 38.34 | 37.73 | 37.76 | 3,025,694 | -0.32(-0.85%) |
Aug 16, 2017 | 37.74 | 38.34 | 37.74 | 38.08 | 3,149,242 | +0.68(+1.82%) |
Aug 15, 2017 | 37.56 | 37.77 | 37.39 | 37.40 | 3,028,667 | -0.15(-0.39%) |
Aug 14, 2017 | 37.31 | 37.73 | 37.17 | 37.55 | 2,972,950 | +0.73(+2.00%) |
Aug 11, 2017 | 36.18 | 36.90 | 35.89 | 36.81 | 2,988,033 | +0.59(+1.63%) |
Aug 10, 2017 | 36.98 | 37.05 | 36.21 | 36.22 | 3,497,885 | -0.83(-2.25%) |
Aug 09, 2017 | 37.29 | 37.46 | 36.82 | 37.05 | 2,667,924 | -0.40(-1.07%) |
Aug 08, 2017 | 37.67 | 37.72 | 37.41 | 37.46 | 2,261,949 | -0.22(-0.57%) |
Aug 07, 2017 | 37.48 | 37.82 | 37.33 | 37.67 | 2,154,475 | +0.26(+0.69%) |
Aug 04, 2017 | 37.41 | 37.68 | 37.28 | 37.41 | 2,375,385 | +0.19(+0.50%) |
Aug 03, 2017 | 37.81 | 38.08 | 37.11 | 37.23 | 4,373,889 | -0.60(-1.60%) |
Aug 02, 2017 | 38.27 | 38.36 | 37.57 | 37.83 | 2,887,629 | -0.55(-1.45%) |
Aug 01, 2017 | 38.41 | 38.54 | 38.03 | 38.39 | 3,823,564 | +0.24(+0.64%) |
Jul 31, 2017 | 37.93 | 38.28 | 37.76 | 38.14 | 4,343,855 | +0.17(+0.44%) |
Jul 28, 2017 | 39.85 | 39.93 | 37.62 | 37.98 | 9,053,197 | -1.91(-4.78%) |
Jul 27, 2017 | 38.77 | 39.90 | 38.12 | 39.88 | 3,936,757 | +0.76(+1.95%) |
Jul 26, 2017 | 39.52 | 39.52 | 39.04 | 39.12 | 2,619,728 | -0.35(-0.90%) |
Jul 25, 2017 | 39.75 | 39.79 | 39.29 | 39.47 | 2,240,771 | +0.10(+0.26%) |
Jul 24, 2017 | 39.29 | 39.51 | 39.15 | 39.37 | 1,777,338 | +0.08(+0.19%) |
Jul 21, 2017 | 39.41 | 39.50 | 39.15 | 39.29 | 3,646,510 | -0.19(-0.49%) |
Jul 20, 2017 | 39.89 | 40.01 | 39.29 | 39.49 | 2,887,648 | -0.41(-1.03%) |
Jul 19, 2017 | 40.00 | 40.17 | 39.87 | 39.90 | 2,500,561 | -0.08(-0.21%) |
Jul 18, 2017 | 39.97 | 40.15 | 39.81 | 39.98 | 2,102,234 | -0.37(-0.93%) |
Jul 17, 2017 | 40.24 | 40.56 | 40.11 | 40.36 | 2,332,930 | +0.01(+0.03%) |
Jul 14, 2017 | 40.32 | 40.48 | 40.21 | 40.34 | 1,574,635 | +0.00(+0.00%) |
Jul 13, 2017 | 40.10 | 40.90 | 40.02 | 40.34 | 4,344,022 | +0.65(+1.64%) |
Jul 12, 2017 | 39.75 | 39.86 | 39.61 | 39.69 | 2,060,392 | +0.12(+0.30%) |
Jul 11, 2017 | 39.77 | 39.85 | 39.46 | 39.57 | 1,707,532 | -0.14(-0.35%) |
Jul 10, 2017 | 39.03 | 39.90 | 38.93 | 39.71 | 2,749,406 | +0.60(+1.54%) |
Jul 07, 2017 | 38.98 | 39.29 | 38.87 | 39.11 | 1,671,616 | +0.17(+0.43%) |
Jul 06, 2017 | 39.23 | 39.29 | 38.88 | 38.94 | 2,126,113 | -0.43(-1.09%) |
Jul 05, 2017 | 39.50 | 39.64 | 39.17 | 39.37 | 2,105,875 | -0.16(-0.40%) |
Jul 03, 2017 | 39.47 | 39.68 | 39.39 | 39.53 | 1,262,352 | +0.26(+0.65%) |
Jun 30, 2017 | 38.79 | 39.47 | 38.77 | 39.27 | 2,348,192 | +0.65(+1.67%) |
Jun 29, 2017 | 38.88 | 38.96 | 38.48 | 38.63 | 2,590,046 | -0.21(-0.54%) |
Jun 28, 2017 | 38.93 | 39.20 | 38.44 | 38.84 | 4,199,729 | -0.14(-0.36%) |
Jun 27, 2017 | 39.45 | 39.71 | 38.97 | 38.97 | 1,785,801 | -0.38(-0.97%) |
Jun 26, 2017 | 39.44 | 39.54 | 39.09 | 39.36 | 2,778,699 | -0.08(-0.21%) |
Jun 23, 2017 | 39.20 | 39.63 | 39.02 | 39.44 | 13,000,494 | +0.28(+0.73%) |
Jun 22, 2017 | 39.02 | 39.23 | 38.78 | 39.16 | 3,425,521 | +0.16(+0.41%) |
Jun 21, 2017 | 39.38 | 39.45 | 38.87 | 39.00 | 2,896,292 | -0.33(-0.85%) |
Jun 20, 2017 | 39.44 | 39.54 | 39.29 | 39.33 | 2,503,074 | -0.17(-0.44%) |
Jun 19, 2017 | 39.51 | 39.61 | 39.24 | 39.50 | 2,854,193 | +0.30(+0.76%) |
Jun 16, 2017 | 38.77 | 39.27 | 38.59 | 39.20 | 5,743,319 | +0.49(+1.25%) |
Jun 15, 2017 | 38.68 | 39.01 | 38.50 | 38.72 | 2,524,821 | -0.06(-0.14%) |
Jun 14, 2017 | 38.57 | 39.02 | 38.54 | 38.77 | 3,063,196 | +0.02(+0.05%) |
Jun 13, 2017 | 38.16 | 38.83 | 38.13 | 38.75 | 3,930,109 | +0.53(+1.40%) |
Jun 12, 2017 | 38.08 | 38.55 | 38.01 | 38.22 | 4,943,004 | +0.14(+0.36%) |
Jun 09, 2017 | 37.39 | 38.09 | 37.34 | 38.08 | 3,339,323 | +0.85(+2.27%) |
Jun 08, 2017 | 37.41 | 37.07 | 37.23 | 2,741,284 | -0.23(-0.61%) | |
Jun 07, 2017 | 37.59 | 37.76 | 37.32 | 37.46 | 2,204,542 | +0.10(+0.28%) |
Jun 06, 2017 | 37.42 | 37.52 | 37.10 | 37.36 | 3,742,632 | -0.20(-0.54%) |
Jun 05, 2017 | 37.67 | 37.77 | 37.46 | 37.56 | 4,100,337 | -0.17(-0.46%) |
Jun 02, 2017 | 37.36 | 37.89 | 37.33 | 37.73 | 3,543,198 | +0.35(+0.95%) |
Jun 01, 2017 | 36.77 | 37.42 | 36.64 | 37.38 | 4,830,991 | +0.69(+1.89%) |
May 31, 2017 | 37.00 | 37.05 | 36.48 | 36.69 | 4,597,278 | -0.28(-0.75%) |
May 30, 2017 | 36.80 | 37.28 | 36.58 | 36.96 | 4,146,481 | +0.60(+1.64%) |
May 26, 2017 | 36.14 | 36.47 | 35.98 | 36.37 | 1,837,483 | +0.18(+0.50%) |
May 25, 2017 | 36.27 | 36.36 | 36.05 | 36.19 | 2,273,309 | -0.01(-0.02%) |
May 24, 2017 | 35.91 | 36.39 | 35.89 | 36.19 | 2,907,576 | +0.46(+1.29%) |
May 23, 2017 | 35.61 | 35.86 | 35.54 | 35.73 | 2,701,001 | +0.21(+0.58%) |
May 22, 2017 | 35.29 | 35.60 | 35.22 | 35.53 | 2,988,688 | +0.38(+1.10%) |
May 19, 2017 | 35.09 | 35.39 | 34.96 | 35.14 | 2,999,300 | +0.20(+0.57%) |
May 18, 2017 | 35.40 | 35.45 | 34.83 | 34.94 | 3,981,291 | -0.58(-1.63%) |
May 17, 2017 | 36.36 | 36.04 | 35.49 | 35.52 | 3,299,239 | -0.84(-2.31%) |
May 16, 2017 | 36.50 | 36.54 | 35.93 | 36.36 | 2,671,919 | -0.12(-0.34%) |
May 15, 2017 | 36.06 | 36.59 | 35.93 | 36.48 | 2,986,677 | +0.53(+1.47%) |
May 12, 2017 | 36.07 | 36.11 | 35.78 | 35.95 | 2,617,293 | -0.18(-0.49%) |
May 11, 2017 | 36.31 | 36.51 | 35.97 | 36.13 | 3,083,046 | -0.36(-0.98%) |
May 10, 2017 | 36.10 | 36.62 | 36.04 | 36.49 | 3,079,127 | +0.36(+1.01%) |
May 09, 2017 | 36.46 | 36.59 | 36.11 | 36.13 | 2,879,298 | -0.27(-0.76%) |
May 08, 2017 | 36.70 | 36.85 | 36.36 | 36.40 | 2,982,368 | -0.34(-0.94%) |
May 05, 2017 | 36.70 | 36.80 | 36.37 | 36.74 | 3,278,508 | +0.20(+0.55%) |
May 04, 2017 | 36.62 | 36.79 | 36.42 | 36.54 | 3,481,673 | -0.09(-0.24%) |
May 03, 2017 | 36.71 | 36.83 | 36.50 | 36.63 | 3,255,720 | -0.28(-0.76%) |
May 02, 2017 | 36.96 | 37.11 | 36.72 | 36.92 | 2,787,731 | -0.06(-0.17%) |
May 01, 2017 | 37.19 | 37.26 | 36.90 | 36.98 | 3,621,511 | -0.13(-0.35%) |
Apr 28, 2017 | 37.56 | 37.73 | 37.02 | 37.11 | 3,921,692 | -0.65(-1.73%) |
Apr 27, 2017 | 37.13 | 38.19 | 36.57 | 37.76 | 4,505,618 | +0.58(+1.57%) |
Apr 26, 2017 | 36.95 | 37.29 | 36.87 | 37.18 | 2,774,606 | +0.26(+0.71%) |
Apr 25, 2017 | 36.85 | 37.11 | 36.81 | 36.92 | 3,870,525 | +0.33(+0.90%) |
Apr 24, 2017 | 36.85 | 36.91 | 36.58 | 36.59 | 4,589,863 | +0.30(+0.81%) |
Apr 21, 2017 | 36.44 | 36.46 | 36.14 | 36.29 | 3,444,249 | -0.16(-0.45%) |
Apr 20, 2017 | 36.13 | 36.65 | 36.00 | 36.46 | 5,811,758 | +0.47(+1.32%) |
Apr 19, 2017 | 35.77 | 36.25 | 35.73 | 35.98 | 4,431,849 | +0.61(+1.71%) |
Apr 18, 2017 | 34.98 | 35.75 | 34.98 | 35.38 | 4,552,348 | +0.67(+1.94%) |
Apr 17, 2017 | 34.34 | 34.71 | 34.33 | 34.70 | 2,613,765 | +0.57(+1.67%) |
Apr 13, 2017 | 34.32 | 34.39 | 34.12 | 34.13 | 2,870,280 | -0.28(-0.80%) |
Apr 12, 2017 | 34.49 | 34.60 | 34.10 | 34.41 | 5,024,273 | -0.15(-0.44%) |
Apr 11, 2017 | 34.59 | 34.70 | 34.32 | 34.56 | 2,424,045 | -0.13(-0.38%) |
Apr 10, 2017 | 34.84 | 34.96 | 34.53 | 34.69 | 2,417,097 | -0.04(-0.12%) |
Apr 07, 2017 | 34.91 | 35.14 | 34.68 | 34.73 | 2,086,207 | -0.30(-0.86%) |
Apr 06, 2017 | 34.74 | 35.25 | 34.69 | 35.03 | 1,776,083 | +0.25(+0.73%) |
Apr 05, 2017 | 34.96 | 35.27 | 34.74 | 34.78 | 2,217,306 | -0.08(-0.24%) |
Apr 04, 2017 | 34.53 | 34.94 | 34.37 | 34.86 | 3,446,307 | +0.35(+1.02%) |
Apr 03, 2017 | 34.99 | 35.16 | 34.28 | 34.51 | 3,928,986 | -0.41(-1.16%) |
Mar 31, 2017 | 35.00 | 35.24 | 34.87 | 34.92 | 4,669,799 | -0.25(-0.70%) |
Mar 30, 2017 | 34.82 | 35.18 | 34.76 | 35.16 | 3,068,254 | +0.27(+0.79%) |
Mar 29, 2017 | 34.87 | 35.11 | 34.80 | 34.89 | 2,469,769 | -0.13(-0.37%) |
Mar 28, 2017 | 34.51 | 35.12 | 34.48 | 35.02 | 2,772,047 | +0.45(+1.31%) |
Mar 27, 2017 | 34.52 | 34.65 | 34.12 | 34.56 | 3,131,998 | -0.37(-1.06%) |
Mar 24, 2017 | 35.34 | 35.40 | 34.76 | 34.94 | 3,013,246 | -0.34(-0.97%) |
Mar 23, 2017 | 35.20 | 35.68 | 35.10 | 35.28 | 3,052,508 | +0.10(+0.27%) |
Mar 22, 2017 | 35.09 | 35.36 | 34.78 | 35.18 | 2,279,484 | +0.17(+0.49%) |
Mar 21, 2017 | 36.01 | 36.08 | 34.91 | 35.01 | 4,723,023 | -0.89(-2.49%) |
Mar 20, 2017 | 35.40 | 35.94 | 35.11 | 35.91 | 3,247,755 | +0.59(+1.67%) |
Mar 17, 2017 | 35.53 | 35.61 | 35.23 | 35.31 | 5,484,294 | -0.07(-0.19%) |
Mar 16, 2017 | 35.50 | 35.62 | 35.22 | 35.38 | 3,944,977 | +0.07(+0.19%) |
Mar 15, 2017 | 35.03 | 35.49 | 34.88 | 35.31 | 3,991,508 | +0.47(+1.34%) |
Mar 14, 2017 | 34.77 | 34.93 | 34.57 | 34.85 | 2,704,645 | -0.01(-0.02%) |
Mar 13, 2017 | 34.96 | 35.15 | 34.78 | 34.85 | 6,065,043 | -0.01(-0.02%) |
Mar 10, 2017 | 35.02 | 35.41 | 34.67 | 34.86 | 5,770,703 | -0.02(-0.06%) |
Mar 09, 2017 | 35.43 | 35.44 | 34.71 | 34.88 | 4,560,118 | -0.56(-1.57%) |
Mar 08, 2017 | 35.56 | 35.71 | 35.35 | 35.44 | 3,304,338 | +0.04(+0.12%) |
Mar 07, 2017 | 35.86 | 35.97 | 35.38 | 35.40 | 4,015,783 | -0.58(-1.62%) |
Mar 06, 2017 | 36.88 | 37.05 | 35.84 | 35.98 | 4,699,229 | -1.15(-3.09%) |
Mar 03, 2017 | 36.94 | 37.30 | 36.88 | 37.13 | 4,281,040 | +0.19(+0.52%) |
Mar 02, 2017 | 36.79 | 37.20 | 36.71 | 36.94 | 5,551,965 | +0.03(+0.09%) |
Mar 01, 2017 | 36.60 | 37.04 | 36.59 | 36.90 | 4,503,338 | +0.67(+1.84%) |
Feb 28, 2017 | 36.26 | 36.44 | 36.13 | 36.24 | 5,021,560 | -0.13(-0.36%) |
Feb 27, 2017 | 36.04 | 36.49 | 36.04 | 36.37 | 4,388,204 | +0.19(+0.51%) |
Feb 24, 2017 | 35.75 | 36.21 | 35.69 | 36.18 | 3,397,672 | +0.27(+0.77%) |
Feb 23, 2017 | 35.93 | 36.37 | 35.71 | 35.91 | 5,258,419 | +0.13(+0.37%) |
Feb 22, 2017 | 35.98 | 36.02 | 35.38 | 35.77 | 4,315,002 | -0.50(-1.38%) |
Feb 21, 2017 | 35.93 | 36.34 | 35.86 | 36.28 | 3,661,818 | +0.42(+1.17%) |
Feb 17, 2017 | 35.86 | 35.86 | 35.86 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.35 | 36.79 | 36.26 | 36.70 | 4,247,847 | +0.43(+1.18%) |
Feb 15, 2017 | 36.38 | 36.72 | 36.24 | 36.28 | 6,420,123 | -0.08(-0.23%) |
Feb 14, 2017 | 36.09 | 36.38 | 35.98 | 36.36 | 4,199,137 | +0.14(+0.38%) |
Feb 13, 2017 | 36.10 | 36.76 | 35.99 | 36.22 | 5,575,623 | +0.17(+0.48%) |
Feb 10, 2017 | 35.70 | 36.14 | 35.38 | 36.05 | 5,597,884 | +0.50(+1.40%) |
Feb 09, 2017 | 36.19 | 36.18 | 35.48 | 35.55 | 6,559,907 | -0.64(-1.77%) |
Feb 08, 2017 | 35.46 | 36.78 | 35.22 | 36.19 | 11,113,505 | +0.66(+1.86%) |
Feb 07, 2017 | 35.38 | 35.89 | 35.22 | 35.53 | 6,758,345 | +0.36(+1.03%) |
Feb 06, 2017 | 35.67 | 35.67 | 34.49 | 35.17 | 9,067,781 | -0.96(-2.66%) |
Feb 03, 2017 | 36.50 | 36.58 | 35.59 | 36.13 | 8,574,653 | -0.23(-0.64%) |
Feb 02, 2017 | 37.81 | 38.02 | 35.65 | 36.36 | 11,814,532 | -2.15(-5.58%) |
Feb 01, 2017 | 38.67 | 38.93 | 38.17 | 38.51 | 4,387,899 | -0.07(-0.18%) |
Jan 31, 2017 | 38.73 | 39.09 | 38.31 | 38.58 | 5,497,654 | -0.20(-0.51%) |
Jan 30, 2017 | 38.86 | 38.86 | 38.38 | 38.77 | 3,333,960 | -0.31(-0.78%) |
Jan 27, 2017 | 39.35 | 39.42 | 38.98 | 39.08 | 2,999,361 | -0.12(-0.30%) |
Jan 26, 2017 | 39.95 | 40.12 | 39.10 | 39.20 | 5,356,058 | -0.33(-0.83%) |
Jan 25, 2017 | 38.49 | 39.71 | 38.48 | 39.52 | 7,611,744 | +1.42(+3.74%) |
Jan 24, 2017 | 37.15 | 38.17 | 37.13 | 38.10 | 5,605,470 | +1.08(+2.93%) |
Jan 23, 2017 | 36.65 | 37.05 | 36.57 | 37.02 | 3,530,937 | +0.42(+1.15%) |
Jan 20, 2017 | 36.63 | 36.78 | 36.21 | 36.59 | 4,526,754 | +0.69(+1.92%) |
Jan 19, 2017 | 36.22 | 36.23 | 35.72 | 35.90 | 2,838,799 | -0.24(-0.66%) |
Jan 18, 2017 | 36.23 | 36.26 | 35.89 | 36.14 | 3,262,474 | +0.03(+0.08%) |
Jan 17, 2017 | 36.36 | 36.46 | 35.97 | 36.12 | 2,640,661 | -0.38(-1.05%) |
Jan 13, 2017 | 36.50 | 36.50 | 36.50 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.70 | 36.86 | 36.15 | 36.58 | 2,811,057 | -0.32(-0.87%) |
Jan 11, 2017 | 36.52 | 36.94 | 36.43 | 36.90 | 2,885,080 | +0.25(+0.67%) |
Jan 10, 2017 | 36.60 | 36.95 | 36.43 | 36.65 | 4,032,898 | +0.11(+0.30%) |
Jan 09, 2017 | 36.60 | 36.92 | 36.41 | 36.55 | 4,382,712 | -0.07(-0.19%) |
Jan 06, 2017 | 36.50 | 36.76 | 36.30 | 36.61 | 1,839,211 | +0.07(+0.20%) |
Jan 05, 2017 | 36.74 | 36.98 | 36.35 | 36.54 | 3,053,483 | -0.30(-0.81%) |
Jan 04, 2017 | 36.56 | 36.92 | 36.46 | 36.84 | 3,420,092 | +0.45(+1.24%) |
Jan 03, 2017 | 36.20 | 36.70 | 36.10 | 36.39 | 2,827,707 | +0.22(+0.62%) |
Dec 30, 2016 | 36.16 | 36.16 | 36.16 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.32 | 36.57 | 36.20 | 36.38 | 2,025,851 | -0.01(-0.02%) |
Dec 28, 2016 | 37.21 | 37.27 | 36.27 | 36.38 | 4,256,477 | -0.61(-1.66%) |
Dec 27, 2016 | 36.97 | 37.11 | 36.93 | 37.00 | 2,252,795 | +0.17(+0.46%) |
Dec 23, 2016 | 36.82 | 36.82 | 36.82 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 36.77 | 36.87 | 36.41 | 36.66 | 3,554,578 | -0.11(-0.30%) |
Dec 21, 2016 | 36.80 | 37.02 | 36.67 | 36.77 | 2,921,495 | -0.03(-0.07%) |
Dec 20, 2016 | 36.63 | 36.91 | 36.59 | 36.80 | 2,709,416 | +0.21(+0.58%) |
Dec 19, 2016 | 36.47 | 36.66 | 36.40 | 36.59 | 4,089,923 | -0.05(-0.13%) |
Dec 16, 2016 | 36.56 | 36.88 | 36.47 | 36.63 | 6,537,859 | +0.10(+0.28%) |
Dec 15, 2016 | 36.18 | 36.79 | 36.08 | 36.53 | 4,542,658 | +0.46(+1.29%) |
Dec 14, 2016 | 36.38 | 36.63 | 36.00 | 36.07 | 4,721,941 | -0.25(-0.69%) |
Dec 13, 2016 | 36.46 | 36.69 | 36.01 | 36.32 | 4,104,002 | -0.21(-0.58%) |
Dec 12, 2016 | 36.74 | 37.04 | 36.50 | 36.53 | 3,832,916 | -0.16(-0.43%) |
Dec 09, 2016 | 36.49 | 36.88 | 36.39 | 36.69 | 4,147,363 | +0.12(+0.32%) |
Dec 08, 2016 | 36.43 | 36.85 | 36.20 | 36.57 | 3,643,280 | +0.25(+0.68%) |
Dec 07, 2016 | 35.35 | 36.35 | 35.35 | 36.33 | 5,142,222 | +1.04(+2.96%) |
Dec 06, 2016 | 34.93 | 35.30 | 34.76 | 35.28 | 3,614,231 | +0.25(+0.70%) |
Dec 05, 2016 | 34.73 | 35.07 | 34.59 | 35.04 | 5,630,119 | +0.65(+1.88%) |
Dec 02, 2016 | 33.90 | 34.40 | 33.65 | 34.39 | 5,067,141 | +0.50(+1.47%) |
Dec 01, 2016 | 33.36 | 33.91 | 33.33 | 33.89 | 5,162,571 | +0.69(+2.07%) |
Nov 30, 2016 | 33.37 | 33.37 | 33.05 | 33.21 | 3,744,778 | -0.08(-0.25%) |
Nov 29, 2016 | 33.21 | 33.46 | 33.14 | 33.29 | 3,097,022 | +0.10(+0.31%) |
Nov 28, 2016 | 33.16 | 33.36 | 33.06 | 33.19 | 2,766,736 | -0.11(-0.33%) |
Nov 25, 2016 | 33.26 | 33.32 | 33.09 | 33.29 | 1,194,849 | +0.09(+0.27%) |
Nov 23, 2016 | 33.21 | 33.21 | 33.21 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.08 | 33.29 | 32.94 | 33.11 | 3,904,310 | +0.18(+0.56%) |
Nov 21, 2016 | 32.70 | 33.00 | 32.61 | 32.93 | 3,673,759 | -0.10(-0.29%) |
Nov 18, 2016 | 32.91 | 33.07 | 32.73 | 33.02 | 3,382,168 | +0.09(+0.27%) |
Nov 17, 2016 | 32.74 | 33.44 | 32.52 | 32.93 | 5,062,848 | +0.26(+0.79%) |
Nov 16, 2016 | 32.78 | 33.45 | 32.59 | 32.67 | 7,243,827 | +0.13(+0.40%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.71 | 32.54 | 5,688,389 | +0.37(+1.14%) |
Nov 14, 2016 | 31.32 | 32.22 | 31.31 | 32.18 | 5,288,934 | +1.06(+3.39%) |
Nov 11, 2016 | 31.16 | 31.35 | 30.80 | 31.12 | 3,081,162 | -0.10(-0.33%) |
Nov 10, 2016 | 30.96 | 31.55 | 30.92 | 31.22 | 5,638,369 | +0.42(+1.38%) |
Nov 09, 2016 | 29.67 | 30.97 | 29.52 | 30.80 | 5,488,539 | +0.61(+2.01%) |
Nov 08, 2016 | 29.93 | 30.24 | 29.71 | 30.19 | 3,384,940 | +0.19(+0.63%) |
Nov 07, 2016 | 30.06 | 30.34 | 29.68 | 30.00 | 4,500,553 | +0.33(+1.11%) |
Nov 04, 2016 | 29.50 | 30.00 | 29.43 | 29.67 | 3,362,215 | +0.26(+0.87%) |
Nov 03, 2016 | 29.86 | 29.97 | 29.38 | 29.42 | 3,653,000 | -0.39(-1.31%) |
Nov 02, 2016 | 29.73 | 29.99 | 29.62 | 29.81 | 3,983,141 | -0.03(-0.09%) |
Nov 01, 2016 | 30.46 | 30.51 | 29.53 | 29.83 | 4,574,373 | -0.55(-1.80%) |
Oct 31, 2016 | 30.28 | 30.62 | 30.27 | 30.38 | 3,434,529 | +0.01(+0.04%) |
Oct 28, 2016 | 30.49 | 30.71 | 30.16 | 30.37 | 3,519,615 | -0.09(-0.29%) |
Oct 27, 2016 | 30.92 | 31.03 | 30.13 | 30.45 | 6,032,806 | -0.69(-2.21%) |
Oct 26, 2016 | 31.23 | 31.52 | 31.03 | 31.14 | 4,057,539 | -0.30(-0.94%) |
Oct 25, 2016 | 31.47 | 31.53 | 31.09 | 31.44 | 4,066,482 | -0.07(-0.24%) |
Oct 24, 2016 | 32.04 | 32.44 | 31.40 | 31.51 | 5,254,027 | -0.20(-0.62%) |
Oct 21, 2016 | 31.57 | 32.01 | 31.34 | 31.71 | 3,269,967 | -0.12(-0.38%) |
Oct 20, 2016 | 32.38 | 32.38 | 31.45 | 31.83 | 4,353,636 | -0.74(-2.28%) |
Oct 19, 2016 | 31.87 | 32.72 | 31.73 | 32.57 | 5,218,906 | +0.84(+2.66%) |
Oct 18, 2016 | 31.52 | 31.95 | 31.52 | 31.73 | 3,891,945 | -0.11(-0.36%) |
Oct 17, 2016 | 31.68 | 32.27 | 31.66 | 31.84 | 3,553,655 | +0.32(+1.01%) |
Oct 14, 2016 | 31.13 | 31.73 | 31.12 | 31.53 | 5,168,454 | +0.61(+1.99%) |
Oct 13, 2016 | 31.00 | 31.08 | 30.53 | 30.91 | 3,778,510 | -0.38(-1.23%) |
Oct 12, 2016 | 31.00 | 31.39 | 31.00 | 31.30 | 5,145,678 | +0.45(+1.47%) |
Oct 11, 2016 | 31.41 | 31.41 | 30.63 | 30.85 | 4,310,592 | -0.72(-2.27%) |
Oct 10, 2016 | 31.80 | 31.93 | 31.24 | 31.56 | 4,666,125 | -0.03(-0.09%) |
Oct 07, 2016 | 32.04 | 32.17 | 31.39 | 31.59 | 5,622,026 | -0.32(-1.01%) |
Oct 06, 2016 | 31.59 | 32.35 | 31.57 | 31.91 | 5,104,243 | +0.40(+1.26%) |
Oct 05, 2016 | 31.97 | 32.03 | 30.87 | 31.51 | 8,319,299 | -0.26(-0.81%) |
Oct 04, 2016 | 32.31 | 32.49 | 31.62 | 31.77 | 3,885,564 | -0.48(-1.49%) |