Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.31 | 43.31 | 43.31 | 0 | -0.64(-1.46%) | |
Dec 28, 2017 | 43.76 | 43.96 | 43.27 | 43.95 | 1,878,844 | +0.19(+0.43%) |
Dec 27, 2017 | 43.63 | 43.90 | 43.60 | 43.76 | 3,527,051 | +0.20(+0.46%) |
Dec 26, 2017 | 43.32 | 43.58 | 43.14 | 43.56 | 736,293 | +0.19(+0.44%) |
Dec 22, 2017 | 43.50 | 43.57 | 43.02 | 43.37 | 2,295,280 | +0.05(+0.12%) |
Dec 21, 2017 | 43.50 | 43.53 | 43.29 | 43.32 | 1,039,396 | +0.05(+0.12%) |
Dec 20, 2017 | 43.84 | 44.14 | 43.20 | 43.27 | 1,427,069 | -0.23(-0.53%) |
Dec 19, 2017 | 44.24 | 44.32 | 43.33 | 43.50 | 1,433,240 | -0.70(-1.58%) |
Dec 18, 2017 | 43.99 | 44.34 | 43.62 | 44.20 | 2,258,406 | +0.95(+2.20%) |
Dec 15, 2017 | 42.90 | 43.32 | 42.78 | 43.25 | 4,035,802 | +0.67(+1.57%) |
Dec 14, 2017 | 43.15 | 43.45 | 42.44 | 42.58 | 1,823,537 | -0.62(-1.44%) |
Dec 13, 2017 | 43.36 | 43.67 | 43.01 | 43.20 | 1,589,988 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.53 | 43.05 | 43.33 | 1,497,753 | -0.02(-0.05%) |
Dec 11, 2017 | 43.54 | 43.64 | 43.20 | 43.35 | 1,096,188 | -0.27(-0.62%) |
Dec 08, 2017 | 43.94 | 43.98 | 43.51 | 43.62 | 1,153,479 | -0.20(-0.46%) |
Dec 07, 2017 | 43.43 | 44.04 | 43.28 | 43.82 | 1,042,441 | +0.27(+0.62%) |
Dec 06, 2017 | 43.48 | 43.77 | 43.22 | 43.55 | 1,186,588 | -0.06(-0.14%) |
Dec 05, 2017 | 43.32 | 44.00 | 43.17 | 43.61 | 2,373,948 | +0.24(+0.55%) |
Dec 04, 2017 | 43.72 | 43.72 | 43.27 | 43.37 | 2,335,249 | +0.18(+0.42%) |
Dec 01, 2017 | 43.47 | 43.51 | 42.11 | 43.19 | 2,569,914 | -0.17(-0.39%) |
Nov 30, 2017 | 43.16 | 43.55 | 43.08 | 43.36 | 2,135,923 | +0.37(+0.86%) |
Nov 29, 2017 | 42.87 | 43.45 | 42.68 | 42.99 | 1,802,964 | +0.24(+0.56%) |
Nov 28, 2017 | 42.62 | 42.75 | 42.25 | 42.75 | 4,355,733 | +0.28(+0.66%) |
Nov 27, 2017 | 42.74 | 42.97 | 42.46 | 42.47 | 1,828,031 | -0.36(-0.84%) |
Nov 24, 2017 | 42.64 | 42.91 | 42.59 | 42.83 | 571,930 | +0.34(+0.80%) |
Nov 22, 2017 | 42.85 | 42.99 | 42.48 | 42.49 | 1,230,788 | -0.33(-0.77%) |
Nov 21, 2017 | 43.16 | 43.20 | 42.78 | 42.82 | 1,747,561 | +0.02(+0.05%) |
Nov 20, 2017 | 42.73 | 42.96 | 42.60 | 42.80 | 1,616,895 | +0.02(+0.05%) |
Nov 17, 2017 | 42.65 | 43.16 | 42.61 | 42.78 | 1,579,583 | -0.21(-0.49%) |
Nov 16, 2017 | 42.97 | 43.35 | 42.81 | 42.99 | 1,919,266 | +0.35(+0.82%) |
Nov 15, 2017 | 42.00 | 42.82 | 41.77 | 42.64 | 2,461,960 | +0.46(+1.09%) |
Nov 14, 2017 | 41.97 | 42.23 | 41.42 | 42.18 | 1,738,730 | +0.00(+0.00%) |
Nov 13, 2017 | 41.26 | 42.21 | 41.02 | 42.18 | 2,033,352 | +0.65(+1.57%) |
Nov 10, 2017 | 40.70 | 41.60 | 40.69 | 41.53 | 3,092,004 | +0.72(+1.76%) |
Nov 09, 2017 | 40.65 | 40.81 | 40.44 | 40.81 | 2,115,827 | -0.19(-0.46%) |
Nov 08, 2017 | 40.69 | 41.22 | 40.63 | 41.00 | 2,897,158 | +0.12(+0.29%) |
Nov 07, 2017 | 40.85 | 41.25 | 40.52 | 40.88 | 2,581,233 | +0.13(+0.32%) |
Nov 06, 2017 | 40.33 | 41.11 | 40.18 | 40.75 | 3,094,363 | +0.85(+2.13%) |
Nov 03, 2017 | 39.40 | 40.27 | 39.29 | 39.90 | 3,541,307 | +0.69(+1.76%) |
Nov 02, 2017 | 39.31 | 39.44 | 38.78 | 39.21 | 2,318,847 | -0.04(-0.10%) |
Nov 01, 2017 | 39.61 | 39.75 | 39.02 | 39.25 | 2,085,452 | -0.07(-0.18%) |
Oct 31, 2017 | 39.32 | 39.45 | 39.07 | 39.32 | 1,780,016 | +0.08(+0.20%) |
Oct 30, 2017 | 39.16 | 39.44 | 39.11 | 39.24 | 924,843 | -0.13(-0.33%) |
Oct 27, 2017 | 39.58 | 39.60 | 39.02 | 39.37 | 653,263 | -0.22(-0.56%) |
Oct 26, 2017 | 39.23 | 39.67 | 39.23 | 39.59 | 1,353,782 | +0.59(+1.51%) |
Oct 25, 2017 | 39.45 | 39.45 | 38.77 | 39.00 | 2,126,550 | -0.52(-1.32%) |
Oct 24, 2017 | 39.60 | 40.02 | 39.29 | 39.52 | 2,090,895 | -0.08(-0.20%) |
Oct 23, 2017 | 40.24 | 40.31 | 39.58 | 39.60 | 1,545,099 | -0.64(-1.59%) |
Oct 20, 2017 | 40.19 | 40.34 | 39.85 | 40.24 | 1,402,614 | +0.23(+0.57%) |
Oct 19, 2017 | 39.73 | 40.01 | 39.56 | 40.01 | 2,022,704 | +0.05(+0.13%) |
Oct 18, 2017 | 39.71 | 40.01 | 39.66 | 39.96 | 1,498,401 | +0.30(+0.76%) |
Oct 17, 2017 | 39.53 | 39.84 | 39.47 | 39.66 | 1,664,531 | +0.14(+0.35%) |
Oct 16, 2017 | 39.56 | 39.63 | 39.29 | 39.52 | 770,178 | -0.07(-0.18%) |
Oct 13, 2017 | 39.37 | 39.63 | 39.18 | 39.59 | 955,292 | +0.31(+0.79%) |
Oct 12, 2017 | 39.17 | 39.49 | 39.08 | 39.28 | 1,414,845 | +0.05(+0.13%) |
Oct 11, 2017 | 39.07 | 39.34 | 39.00 | 39.23 | 2,094,131 | +0.17(+0.44%) |
Oct 10, 2017 | 38.85 | 39.09 | 38.68 | 39.06 | 1,260,475 | +0.25(+0.64%) |
Oct 09, 2017 | 38.84 | 38.85 | 38.42 | 38.81 | 862,865 | -0.03(-0.08%) |
Oct 06, 2017 | 38.72 | 38.89 | 38.59 | 38.84 | 1,379,184 | +0.09(+0.23%) |
Oct 05, 2017 | 38.66 | 39.08 | 38.65 | 38.75 | 1,578,169 | +0.12(+0.31%) |
Oct 04, 2017 | 38.33 | 38.68 | 38.25 | 38.63 | 1,201,353 | +0.30(+0.78%) |
Oct 03, 2017 | 38.23 | 38.41 | 38.07 | 38.33 | 1,602,043 | +0.11(+0.29%) |
Oct 02, 2017 | 37.95 | 38.30 | 37.86 | 38.22 | 1,172,131 | +0.34(+0.90%) |
Sep 29, 2017 | 37.89 | 38.02 | 37.63 | 37.88 | 1,418,469 | +0.01(+0.03%) |
Sep 28, 2017 | 37.87 | 38.23 | 37.79 | 37.87 | 1,485,355 | -0.03(-0.08%) |
Sep 27, 2017 | 38.00 | 38.14 | 37.39 | 37.90 | 1,800,161 | +0.18(+0.48%) |
Sep 26, 2017 | 37.44 | 37.95 | 37.39 | 37.72 | 1,272,583 | +0.32(+0.86%) |
Sep 25, 2017 | 37.18 | 37.54 | 37.12 | 37.40 | 1,108,788 | +0.22(+0.59%) |
Sep 22, 2017 | 37.10 | 37.28 | 37.04 | 37.18 | 1,231,685 | -0.01(-0.03%) |
Sep 21, 2017 | 37.31 | 37.52 | 37.12 | 37.19 | 2,114,708 | +0.06(+0.16%) |
Sep 20, 2017 | 36.86 | 37.16 | 36.79 | 37.13 | 1,624,437 | +0.19(+0.51%) |
Sep 19, 2017 | 36.73 | 36.95 | 36.61 | 36.94 | 1,448,249 | +0.29(+0.79%) |
Sep 18, 2017 | 36.67 | 36.79 | 36.52 | 36.65 | 1,354,097 | +0.03(+0.08%) |
Sep 15, 2017 | 36.72 | 36.87 | 36.18 | 36.62 | 2,235,002 | -0.34(-0.92%) |
Sep 14, 2017 | 37.41 | 37.41 | 36.91 | 36.96 | 1,514,058 | -0.48(-1.28%) |
Sep 13, 2017 | 37.12 | 37.44 | 37.07 | 37.44 | 1,208,472 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.34 | 36.83 | 37.31 | 1,249,021 | +0.32(+0.87%) |
Sep 11, 2017 | 36.58 | 37.23 | 36.49 | 36.99 | 2,039,834 | +0.75(+2.07%) |
Sep 08, 2017 | 35.91 | 36.44 | 35.83 | 36.24 | 1,479,466 | +0.24(+0.67%) |
Sep 07, 2017 | 35.84 | 36.28 | 35.74 | 36.00 | 1,948,230 | +0.32(+0.90%) |
Sep 06, 2017 | 36.04 | 36.17 | 35.66 | 35.68 | 1,853,096 | -0.31(-0.86%) |
Sep 05, 2017 | 36.24 | 36.50 | 35.57 | 35.99 | 1,878,515 | -0.35(-0.96%) |
Sep 01, 2017 | 36.16 | 36.35 | 36.08 | 36.34 | 1,069,961 | +0.26(+0.72%) |
Aug 31, 2017 | 35.65 | 36.14 | 35.54 | 36.08 | 2,051,115 | +0.62(+1.75%) |
Aug 30, 2017 | 35.14 | 35.59 | 35.03 | 35.46 | 1,378,475 | +0.31(+0.88%) |
Aug 29, 2017 | 35.16 | 35.33 | 35.00 | 35.15 | 1,129,184 | -0.35(-0.99%) |
Aug 28, 2017 | 35.53 | 35.81 | 35.29 | 35.50 | 1,326,930 | +0.14(+0.40%) |
Aug 25, 2017 | 36.00 | 36.10 | 35.33 | 35.36 | 1,043,627 | -0.49(-1.37%) |
Aug 24, 2017 | 35.74 | 36.12 | 35.72 | 35.85 | 2,103,856 | +0.32(+0.90%) |
Aug 23, 2017 | 35.68 | 35.92 | 35.47 | 35.53 | 2,088,299 | -0.44(-1.22%) |
Aug 22, 2017 | 35.61 | 36.03 | 35.56 | 35.97 | 2,332,866 | +0.46(+1.30%) |
Aug 21, 2017 | 35.26 | 35.55 | 35.11 | 35.51 | 1,490,817 | +0.27(+0.77%) |
Aug 18, 2017 | 34.66 | 35.36 | 34.38 | 35.24 | 2,944,149 | +0.33(+0.95%) |
Aug 17, 2017 | 35.64 | 35.64 | 34.82 | 34.91 | 2,754,019 | -0.86(-2.40%) |
Aug 16, 2017 | 36.24 | 36.48 | 35.51 | 35.77 | 1,443,607 | -0.36(-1.00%) |
Aug 15, 2017 | 35.91 | 36.17 | 35.60 | 36.13 | 2,301,643 | +0.08(+0.22%) |
Aug 14, 2017 | 36.10 | 36.48 | 35.95 | 36.05 | 1,454,198 | +0.28(+0.78%) |
Aug 11, 2017 | 35.66 | 36.08 | 35.42 | 35.77 | 1,495,917 | +0.12(+0.34%) |
Aug 10, 2017 | 36.57 | 36.84 | 35.55 | 35.65 | 2,039,055 | -1.23(-3.34%) |
Aug 09, 2017 | 36.63 | 36.94 | 36.51 | 36.88 | 1,278,697 | +0.06(+0.16%) |
Aug 08, 2017 | 37.34 | 37.45 | 36.68 | 36.82 | 1,631,947 | -0.66(-1.76%) |
Aug 07, 2017 | 37.30 | 37.51 | 37.16 | 37.48 | 1,196,877 | +0.16(+0.43%) |
Aug 04, 2017 | 37.62 | 37.62 | 37.28 | 37.32 | 1,155,172 | -0.12(-0.32%) |
Aug 03, 2017 | 37.74 | 37.96 | 37.41 | 37.44 | 1,292,228 | -0.36(-0.95%) |
Aug 02, 2017 | 37.68 | 38.07 | 37.44 | 37.80 | 1,522,243 | +0.08(+0.21%) |
Aug 01, 2017 | 38.28 | 38.32 | 37.59 | 37.72 | 1,516,605 | -0.27(-0.71%) |
Jul 31, 2017 | 37.82 | 38.07 | 37.58 | 37.99 | 1,630,756 | +0.36(+0.96%) |
Jul 28, 2017 | 37.79 | 38.02 | 37.29 | 37.63 | 2,112,988 | -0.06(-0.16%) |
Jul 27, 2017 | 38.74 | 38.99 | 37.09 | 37.69 | 2,780,412 | -0.65(-1.70%) |
Jul 26, 2017 | 38.44 | 38.61 | 38.01 | 38.34 | 2,427,368 | -0.08(-0.21%) |
Jul 25, 2017 | 38.49 | 38.61 | 38.18 | 38.42 | 1,596,966 | +0.13(+0.34%) |
Jul 24, 2017 | 37.89 | 38.32 | 37.79 | 38.29 | 1,225,912 | +0.39(+1.03%) |
Jul 21, 2017 | 37.90 | 37.95 | 37.65 | 37.90 | 1,267,163 | +0.01(+0.03%) |
Jul 20, 2017 | 37.87 | 38.07 | 37.72 | 37.89 | 1,252,318 | +0.07(+0.19%) |
Jul 19, 2017 | 37.18 | 37.93 | 37.18 | 37.82 | 1,230,052 | +0.68(+1.83%) |
Jul 18, 2017 | 36.79 | 37.21 | 36.68 | 37.14 | 1,248,237 | +0.22(+0.60%) |
Jul 17, 2017 | 37.17 | 37.33 | 36.88 | 36.92 | 1,615,128 | -0.24(-0.65%) |
Jul 14, 2017 | 36.82 | 37.22 | 36.80 | 37.16 | 1,170,532 | +0.22(+0.60%) |
Jul 13, 2017 | 36.97 | 37.13 | 36.89 | 36.94 | 1,967,974 | +0.05(+0.14%) |
Jul 12, 2017 | 36.79 | 37.21 | 36.79 | 36.89 | 1,794,314 | +0.24(+0.65%) |
Jul 11, 2017 | 36.84 | 36.86 | 36.38 | 36.65 | 1,273,171 | -0.12(-0.33%) |
Jul 10, 2017 | 36.61 | 36.90 | 36.55 | 36.77 | 1,557,744 | +0.16(+0.44%) |
Jul 07, 2017 | 36.40 | 36.83 | 36.17 | 36.61 | 1,727,272 | +0.45(+1.24%) |
Jul 06, 2017 | 36.53 | 36.73 | 36.11 | 36.16 | 1,766,824 | -0.61(-1.66%) |
Jul 05, 2017 | 36.86 | 37.00 | 36.48 | 36.77 | 2,517,391 | -0.17(-0.46%) |
Jul 03, 2017 | 36.67 | 37.02 | 36.55 | 36.94 | 969,334 | +0.54(+1.48%) |
Jun 30, 2017 | 36.72 | 36.81 | 36.39 | 36.40 | 2,586,209 | -0.25(-0.68%) |
Jun 29, 2017 | 37.47 | 37.47 | 36.41 | 36.65 | 2,171,484 | -0.48(-1.29%) |
Jun 28, 2017 | 36.85 | 37.25 | 36.51 | 37.13 | 1,794,625 | +0.73(+2.01%) |
Jun 27, 2017 | 36.49 | 36.67 | 36.33 | 36.40 | 1,507,374 | -0.08(-0.22%) |
Jun 26, 2017 | 35.47 | 36.60 | 35.29 | 36.48 | 2,747,682 | +1.13(+3.20%) |
Jun 23, 2017 | 35.36 | 35.37 | 34.65 | 35.35 | 5,410,747 | +0.05(+0.14%) |
Jun 22, 2017 | 35.07 | 35.49 | 34.70 | 35.30 | 1,149,444 | +0.16(+0.46%) |
Jun 21, 2017 | 35.58 | 35.67 | 35.08 | 35.14 | 1,016,821 | -0.41(-1.15%) |
Jun 20, 2017 | 35.68 | 35.82 | 35.44 | 35.55 | 1,009,048 | -0.21(-0.59%) |
Jun 19, 2017 | 35.16 | 35.78 | 35.13 | 35.76 | 1,182,665 | +0.71(+2.03%) |
Jun 16, 2017 | 35.32 | 35.32 | 34.77 | 35.05 | 2,612,411 | -0.04(-0.11%) |
Jun 15, 2017 | 35.10 | 35.36 | 34.84 | 35.09 | 1,627,128 | -0.38(-1.07%) |
Jun 14, 2017 | 35.15 | 35.48 | 35.02 | 35.47 | 1,397,493 | +0.23(+0.65%) |
Jun 13, 2017 | 35.43 | 35.49 | 35.07 | 35.24 | 1,179,261 | -0.21(-0.59%) |
Jun 12, 2017 | 34.90 | 35.46 | 34.78 | 35.45 | 1,912,769 | +0.51(+1.46%) |
Jun 09, 2017 | 34.87 | 35.13 | 34.64 | 34.94 | 2,249,878 | +0.34(+0.98%) |
Jun 08, 2017 | 34.69 | 34.36 | 34.60 | 1,559,515 | -0.01(-0.03%) | |
Jun 07, 2017 | 34.61 | 34.69 | 34.34 | 34.61 | 1,490,590 | +0.20(+0.58%) |
Jun 06, 2017 | 34.96 | 35.00 | 34.38 | 34.41 | 1,581,080 | -0.73(-2.08%) |
Jun 05, 2017 | 35.41 | 35.41 | 35.09 | 35.14 | 1,323,669 | -0.33(-0.93%) |
Jun 02, 2017 | 35.53 | 35.72 | 35.37 | 35.47 | 1,707,039 | -0.09(-0.25%) |
Jun 01, 2017 | 35.02 | 35.64 | 34.93 | 35.56 | 2,152,930 | +0.68(+1.95%) |
May 31, 2017 | 34.59 | 34.90 | 34.14 | 34.88 | 3,434,449 | +0.47(+1.37%) |
May 30, 2017 | 34.21 | 34.62 | 34.14 | 34.41 | 1,377,831 | +0.02(+0.06%) |
May 26, 2017 | 34.30 | 34.52 | 34.27 | 34.39 | 1,160,255 | -0.01(-0.03%) |
May 25, 2017 | 34.46 | 34.55 | 34.23 | 34.40 | 1,249,168 | +0.11(+0.32%) |
May 24, 2017 | 34.12 | 34.42 | 34.00 | 34.29 | 2,082,918 | +0.14(+0.41%) |
May 23, 2017 | 34.24 | 34.25 | 33.88 | 34.15 | 1,137,013 | +0.03(+0.09%) |
May 22, 2017 | 33.84 | 34.17 | 33.65 | 34.12 | 1,962,213 | +0.44(+1.31%) |
May 19, 2017 | 33.15 | 33.81 | 33.02 | 33.68 | 1,685,825 | +0.55(+1.66%) |
May 18, 2017 | 33.45 | 33.67 | 33.11 | 33.13 | 2,284,229 | -0.29(-0.87%) |
May 17, 2017 | 34.35 | 34.06 | 32.53 | 33.42 | 2,844,381 | -0.93(-2.71%) |
May 16, 2017 | 34.58 | 34.60 | 34.15 | 34.35 | 1,986,780 | -0.23(-0.67%) |
May 15, 2017 | 34.74 | 34.82 | 34.44 | 34.58 | 2,103,256 | -0.12(-0.35%) |
May 12, 2017 | 34.70 | 34.81 | 34.33 | 34.70 | 2,018,325 | -0.22(-0.63%) |
May 11, 2017 | 35.57 | 35.76 | 34.83 | 34.92 | 2,332,906 | -1.35(-3.72%) |
May 10, 2017 | 36.24 | 36.39 | 36.03 | 36.27 | 1,130,032 | +0.01(+0.03%) |
May 09, 2017 | 36.42 | 36.46 | 36.11 | 36.26 | 1,345,814 | -0.07(-0.19%) |
May 08, 2017 | 36.77 | 36.81 | 36.00 | 36.33 | 1,554,260 | -0.44(-1.20%) |
May 05, 2017 | 35.94 | 36.78 | 35.92 | 36.77 | 1,645,269 | +0.92(+2.57%) |
May 04, 2017 | 35.89 | 35.89 | 35.50 | 35.85 | 2,164,838 | +0.13(+0.36%) |
May 03, 2017 | 36.01 | 36.15 | 35.55 | 35.72 | 1,940,680 | -0.23(-0.64%) |
May 02, 2017 | 36.35 | 36.51 | 35.81 | 35.95 | 2,193,034 | -0.30(-0.83%) |
May 01, 2017 | 35.99 | 36.51 | 35.93 | 36.25 | 2,475,603 | +0.44(+1.23%) |
Apr 28, 2017 | 35.89 | 36.06 | 35.45 | 35.81 | 2,049,643 | -0.19(-0.53%) |
Apr 27, 2017 | 35.99 | 36.47 | 35.75 | 36.00 | 3,978,552 | +1.45(+4.20%) |
Apr 26, 2017 | 34.30 | 34.59 | 33.92 | 34.55 | 2,244,440 | +0.25(+0.73%) |
Apr 25, 2017 | 34.60 | 34.64 | 34.30 | 34.30 | 1,633,823 | -0.11(-0.32%) |
Apr 24, 2017 | 34.90 | 35.07 | 34.31 | 34.41 | 2,970,717 | +0.03(+0.09%) |
Apr 21, 2017 | 34.17 | 34.60 | 34.08 | 34.38 | 2,297,274 | +0.21(+0.61%) |
Apr 20, 2017 | 33.73 | 34.24 | 33.62 | 34.17 | 1,945,641 | +0.57(+1.70%) |
Apr 19, 2017 | 33.46 | 33.95 | 33.46 | 33.60 | 2,151,467 | +0.22(+0.66%) |
Apr 18, 2017 | 33.13 | 33.45 | 32.90 | 33.38 | 1,775,912 | +0.17(+0.51%) |
Apr 17, 2017 | 32.67 | 33.22 | 32.46 | 33.21 | 2,829,580 | +0.57(+1.75%) |
Apr 13, 2017 | 33.22 | 33.37 | 32.60 | 32.64 | 2,034,043 | -0.72(-2.16%) |
Apr 12, 2017 | 33.46 | 33.58 | 33.13 | 33.36 | 3,217,303 | +0.00(+0.00%) |
Apr 11, 2017 | 33.01 | 33.37 | 32.53 | 33.36 | 2,456,098 | +0.30(+0.91%) |
Apr 10, 2017 | 32.97 | 33.43 | 32.80 | 33.06 | 2,359,740 | +0.12(+0.36%) |
Apr 07, 2017 | 32.79 | 33.02 | 32.56 | 32.94 | 2,084,127 | -0.02(-0.06%) |
Apr 06, 2017 | 32.52 | 32.97 | 32.30 | 32.96 | 2,414,031 | +0.48(+1.48%) |
Apr 05, 2017 | 33.00 | 33.24 | 32.43 | 32.48 | 2,536,792 | -0.32(-0.98%) |
Apr 04, 2017 | 33.52 | 33.52 | 32.32 | 32.80 | 4,960,470 | -0.91(-2.70%) |
Apr 03, 2017 | 34.79 | 35.04 | 33.56 | 33.71 | 3,836,534 | -1.08(-3.10%) |
Mar 31, 2017 | 34.57 | 34.82 | 34.24 | 34.79 | 2,211,455 | +0.05(+0.14%) |
Mar 30, 2017 | 34.31 | 34.75 | 34.24 | 34.74 | 1,429,318 | +0.42(+1.22%) |
Mar 29, 2017 | 34.00 | 34.42 | 33.91 | 34.32 | 3,333,071 | +0.33(+0.97%) |
Mar 28, 2017 | 33.65 | 34.25 | 33.41 | 33.99 | 3,397,654 | +0.29(+0.86%) |
Mar 27, 2017 | 33.79 | 33.94 | 33.62 | 33.70 | 3,186,534 | -0.68(-1.98%) |
Mar 24, 2017 | 35.00 | 35.08 | 34.13 | 34.38 | 3,834,912 | -0.57(-1.63%) |
Mar 23, 2017 | 34.91 | 35.30 | 34.84 | 34.95 | 2,097,757 | +0.07(+0.20%) |
Mar 22, 2017 | 35.08 | 35.11 | 34.53 | 34.88 | 3,550,725 | -0.28(-0.80%) |
Mar 21, 2017 | 35.70 | 35.84 | 35.02 | 35.16 | 1,643,213 | -0.39(-1.10%) |
Mar 20, 2017 | 35.96 | 35.98 | 35.35 | 35.55 | 1,787,187 | -0.48(-1.33%) |
Mar 17, 2017 | 36.35 | 36.59 | 36.01 | 36.03 | 3,244,628 | -0.18(-0.50%) |
Mar 16, 2017 | 36.05 | 36.28 | 35.97 | 36.21 | 1,945,890 | +0.25(+0.70%) |
Mar 15, 2017 | 35.72 | 36.19 | 35.45 | 35.96 | 2,818,422 | +0.49(+1.38%) |
Mar 14, 2017 | 35.89 | 35.92 | 35.36 | 35.47 | 2,018,016 | -0.48(-1.34%) |
Mar 13, 2017 | 36.44 | 36.61 | 35.88 | 35.95 | 2,102,760 | -0.45(-1.24%) |
Mar 10, 2017 | 36.33 | 36.45 | 35.88 | 36.40 | 2,315,559 | +0.39(+1.08%) |
Mar 09, 2017 | 36.32 | 36.74 | 35.97 | 36.01 | 2,222,373 | -0.29(-0.80%) |
Mar 08, 2017 | 36.16 | 36.56 | 36.15 | 36.30 | 1,534,630 | +0.14(+0.39%) |
Mar 07, 2017 | 35.82 | 36.22 | 35.82 | 36.16 | 1,640,358 | +0.24(+0.67%) |
Mar 06, 2017 | 36.19 | 36.22 | 35.60 | 35.92 | 1,929,965 | -0.51(-1.40%) |
Mar 03, 2017 | 36.31 | 36.55 | 35.95 | 36.43 | 1,508,283 | +0.05(+0.14%) |
Mar 02, 2017 | 36.09 | 36.59 | 36.01 | 36.38 | 2,749,684 | +0.22(+0.61%) |
Mar 01, 2017 | 36.25 | 36.42 | 35.94 | 36.16 | 2,200,812 | +0.54(+1.52%) |
Feb 28, 2017 | 35.64 | 35.79 | 35.41 | 35.62 | 2,340,974 | -0.10(-0.28%) |
Feb 27, 2017 | 35.24 | 35.89 | 35.24 | 35.72 | 1,487,755 | +0.45(+1.28%) |
Feb 24, 2017 | 35.48 | 35.69 | 35.19 | 35.27 | 1,856,085 | -0.43(-1.20%) |
Feb 23, 2017 | 35.79 | 35.87 | 35.35 | 35.70 | 1,858,201 | +0.11(+0.31%) |
Feb 22, 2017 | 35.43 | 35.66 | 35.30 | 35.59 | 2,012,239 | +0.10(+0.28%) |
Feb 21, 2017 | 35.70 | 36.09 | 35.27 | 35.49 | 2,623,428 | -0.19(-0.53%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.66(+1.88%) | |
Feb 16, 2017 | 35.46 | 35.63 | 34.73 | 35.02 | 6,289,992 | -0.42(-1.19%) |
Feb 15, 2017 | 35.12 | 35.65 | 34.99 | 35.44 | 2,870,437 | +0.31(+0.88%) |
Feb 14, 2017 | 34.49 | 35.22 | 34.32 | 35.13 | 2,198,992 | +0.64(+1.86%) |
Feb 13, 2017 | 34.34 | 34.80 | 34.21 | 34.49 | 3,108,330 | +0.49(+1.44%) |
Feb 10, 2017 | 32.79 | 34.94 | 32.48 | 34.00 | 6,707,968 | +2.43(+7.70%) |
Feb 09, 2017 | 30.91 | 31.61 | 30.86 | 31.57 | 1,848,779 | +0.79(+2.57%) |
Feb 08, 2017 | 30.86 | 30.86 | 30.43 | 30.78 | 1,665,749 | -0.17(-0.55%) |
Feb 07, 2017 | 31.19 | 31.46 | 30.85 | 30.95 | 1,582,281 | -0.07(-0.23%) |
Feb 06, 2017 | 31.22 | 31.35 | 30.98 | 31.02 | 1,938,614 | -0.47(-1.49%) |
Feb 03, 2017 | 31.23 | 31.51 | 30.98 | 31.49 | 1,851,427 | +0.77(+2.51%) |
Feb 02, 2017 | 30.45 | 30.78 | 30.21 | 30.72 | 2,000,063 | +0.23(+0.75%) |
Feb 01, 2017 | 30.51 | 30.80 | 30.23 | 30.49 | 1,993,982 | +0.13(+0.43%) |
Jan 31, 2017 | 30.09 | 30.39 | 29.84 | 30.36 | 1,463,108 | +0.27(+0.90%) |
Jan 30, 2017 | 30.69 | 30.74 | 29.92 | 30.09 | 2,428,525 | -0.72(-2.34%) |
Jan 27, 2017 | 31.08 | 31.08 | 30.31 | 30.81 | 1,932,629 | -0.20(-0.64%) |
Jan 26, 2017 | 30.90 | 31.16 | 30.83 | 31.01 | 1,838,354 | +0.13(+0.42%) |
Jan 25, 2017 | 30.48 | 30.90 | 30.41 | 30.88 | 1,478,728 | +0.54(+1.78%) |
Jan 24, 2017 | 30.22 | 30.54 | 30.10 | 30.34 | 1,733,375 | +0.30(+1.00%) |
Jan 23, 2017 | 30.08 | 30.17 | 29.69 | 30.04 | 1,496,769 | -0.21(-0.69%) |
Jan 20, 2017 | 30.41 | 30.46 | 30.21 | 30.25 | 2,428,543 | +0.00(+0.00%) |
Jan 19, 2017 | 30.43 | 30.60 | 30.16 | 30.25 | 1,250,361 | -0.26(-0.85%) |
Jan 18, 2017 | 30.72 | 30.78 | 30.50 | 30.51 | 1,331,275 | -0.10(-0.33%) |
Jan 17, 2017 | 31.09 | 31.32 | 30.39 | 30.61 | 1,437,634 | -0.71(-2.27%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.40(+1.29%) | |
Jan 12, 2017 | 31.19 | 31.19 | 30.48 | 30.92 | 2,043,731 | -0.37(-1.18%) |
Jan 11, 2017 | 31.03 | 31.29 | 30.85 | 31.29 | 1,542,113 | +0.33(+1.07%) |
Jan 10, 2017 | 31.20 | 31.20 | 30.81 | 30.96 | 1,670,729 | -0.17(-0.55%) |
Jan 09, 2017 | 31.16 | 31.28 | 30.80 | 31.13 | 2,290,567 | -0.07(-0.22%) |
Jan 06, 2017 | 31.78 | 31.78 | 31.15 | 31.20 | 2,055,139 | -0.61(-1.92%) |
Jan 05, 2017 | 31.75 | 31.85 | 31.37 | 31.81 | 1,824,513 | -0.27(-0.84%) |
Jan 04, 2017 | 31.70 | 32.14 | 31.55 | 32.08 | 2,145,106 | +0.51(+1.62%) |