Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.37 | 41.37 | 41.37 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.20 | 41.29 | 40.87 | 41.29 | 1,419,177 | +0.13(+0.31%) |
Dec 27, 2017 | 41.17 | 41.36 | 41.03 | 41.16 | 1,285,662 | +0.11(+0.28%) |
Dec 26, 2017 | 41.43 | 41.60 | 40.98 | 41.05 | 1,825,384 | -0.35(-0.85%) |
Dec 22, 2017 | 41.05 | 41.51 | 40.98 | 41.40 | 1,722,547 | +0.36(+0.87%) |
Dec 21, 2017 | 41.42 | 41.48 | 41.01 | 41.04 | 2,044,621 | -0.35(-0.85%) |
Dec 20, 2017 | 41.45 | 41.54 | 41.30 | 41.39 | 2,576,202 | +0.15(+0.36%) |
Dec 19, 2017 | 41.04 | 41.56 | 41.02 | 41.24 | 4,343,141 | +0.25(+0.61%) |
Dec 18, 2017 | 40.43 | 41.10 | 40.37 | 40.99 | 4,066,586 | +0.83(+2.06%) |
Dec 15, 2017 | 39.82 | 40.31 | 39.82 | 40.16 | 6,820,125 | +0.76(+1.94%) |
Dec 14, 2017 | 40.32 | 40.50 | 39.40 | 39.40 | 3,127,850 | -0.93(-2.30%) |
Dec 13, 2017 | 40.47 | 40.85 | 40.32 | 40.32 | 2,230,319 | -0.11(-0.26%) |
Dec 12, 2017 | 40.43 | 40.98 | 40.37 | 40.43 | 3,617,046 | -0.49(-1.20%) |
Dec 11, 2017 | 40.60 | 41.00 | 40.45 | 40.92 | 3,688,437 | +0.29(+0.72%) |
Dec 08, 2017 | 40.64 | 40.86 | 40.45 | 40.63 | 1,823,401 | +0.08(+0.19%) |
Dec 07, 2017 | 40.52 | 40.77 | 40.37 | 40.55 | 1,680,411 | +0.00(+0.00%) |
Dec 06, 2017 | 40.66 | 40.87 | 40.47 | 40.55 | 1,930,180 | -0.09(-0.21%) |
Dec 05, 2017 | 40.67 | 40.94 | 40.28 | 40.64 | 3,215,617 | +0.03(+0.07%) |
Dec 04, 2017 | 39.98 | 40.90 | 39.78 | 40.61 | 3,444,908 | +0.89(+2.25%) |
Dec 01, 2017 | 40.37 | 40.37 | 39.31 | 39.72 | 3,933,420 | -0.70(-1.73%) |
Nov 30, 2017 | 39.65 | 40.65 | 39.54 | 40.42 | 3,980,937 | +0.78(+1.96%) |
Nov 29, 2017 | 39.65 | 39.82 | 39.27 | 39.64 | 3,245,847 | -0.04(-0.11%) |
Nov 28, 2017 | 39.51 | 39.71 | 39.27 | 39.68 | 3,229,893 | +0.39(+0.98%) |
Nov 27, 2017 | 39.20 | 39.41 | 39.00 | 39.30 | 2,242,558 | +0.09(+0.22%) |
Nov 24, 2017 | 39.25 | 39.59 | 39.08 | 39.21 | 794,161 | +0.12(+0.31%) |
Nov 22, 2017 | 39.16 | 39.32 | 38.99 | 39.09 | 1,520,761 | +0.03(+0.07%) |
Nov 21, 2017 | 38.88 | 39.26 | 38.74 | 39.06 | 2,827,402 | +0.40(+1.03%) |
Nov 20, 2017 | 38.55 | 38.76 | 38.47 | 38.66 | 1,686,465 | -0.04(-0.11%) |
Nov 17, 2017 | 38.50 | 38.83 | 38.34 | 38.70 | 1,750,377 | +0.10(+0.26%) |
Nov 16, 2017 | 38.61 | 38.89 | 38.36 | 38.60 | 2,777,084 | +0.13(+0.33%) |
Nov 15, 2017 | 38.53 | 38.88 | 37.91 | 38.48 | 2,578,464 | -0.31(-0.81%) |
Nov 14, 2017 | 38.41 | 38.86 | 38.37 | 38.79 | 2,632,269 | +0.30(+0.77%) |
Nov 13, 2017 | 38.62 | 38.71 | 38.31 | 38.49 | 3,445,497 | -0.33(-0.84%) |
Nov 10, 2017 | 38.75 | 38.88 | 38.44 | 38.82 | 2,522,801 | -0.06(-0.15%) |
Nov 09, 2017 | 38.94 | 39.16 | 38.79 | 38.88 | 2,237,319 | -0.25(-0.63%) |
Nov 08, 2017 | 38.97 | 39.22 | 38.59 | 39.12 | 2,470,542 | +0.02(+0.05%) |
Nov 07, 2017 | 39.36 | 39.51 | 39.00 | 39.10 | 3,188,705 | -0.40(-1.00%) |
Nov 06, 2017 | 40.41 | 40.47 | 39.39 | 39.50 | 3,309,182 | -0.93(-2.29%) |
Nov 03, 2017 | 40.66 | 40.79 | 40.29 | 40.43 | 2,144,128 | -0.27(-0.66%) |
Nov 02, 2017 | 40.96 | 41.37 | 40.61 | 40.69 | 3,107,436 | -0.16(-0.38%) |
Nov 01, 2017 | 40.80 | 41.00 | 40.56 | 40.85 | 2,512,552 | +0.32(+0.79%) |
Oct 31, 2017 | 40.50 | 40.80 | 40.40 | 40.53 | 1,803,237 | +0.06(+0.14%) |
Oct 30, 2017 | 40.78 | 40.93 | 40.31 | 40.47 | 2,007,595 | -0.54(-1.31%) |
Oct 27, 2017 | 41.05 | 41.09 | 39.73 | 41.01 | 3,688,374 | -0.04(-0.09%) |
Oct 26, 2017 | 41.42 | 41.44 | 40.73 | 41.05 | 2,826,314 | +0.01(+0.02%) |
Oct 25, 2017 | 41.69 | 41.72 | 40.71 | 41.04 | 3,460,034 | -0.48(-1.16%) |
Oct 24, 2017 | 41.48 | 41.73 | 41.11 | 41.52 | 2,608,075 | +0.30(+0.72%) |
Oct 23, 2017 | 41.35 | 41.45 | 40.97 | 41.22 | 1,771,308 | +0.03(+0.07%) |
Oct 20, 2017 | 41.03 | 41.22 | 40.79 | 41.20 | 1,669,489 | +0.42(+1.04%) |
Oct 19, 2017 | 40.87 | 40.94 | 40.53 | 40.77 | 1,715,086 | -0.29(-0.71%) |
Oct 18, 2017 | 41.26 | 41.28 | 40.91 | 41.06 | 1,788,545 | -0.08(-0.21%) |
Oct 17, 2017 | 40.84 | 41.18 | 40.84 | 41.15 | 1,941,883 | +0.30(+0.73%) |
Oct 16, 2017 | 40.76 | 40.85 | 40.52 | 40.85 | 1,824,840 | +0.19(+0.47%) |
Oct 13, 2017 | 40.57 | 40.76 | 40.52 | 40.66 | 1,848,102 | +0.16(+0.38%) |
Oct 12, 2017 | 40.54 | 40.74 | 40.43 | 40.50 | 2,368,709 | -0.11(-0.28%) |
Oct 11, 2017 | 40.83 | 41.03 | 40.44 | 40.62 | 2,197,268 | -0.18(-0.43%) |
Oct 10, 2017 | 40.36 | 40.83 | 40.36 | 40.79 | 1,635,457 | +0.43(+1.07%) |
Oct 09, 2017 | 40.64 | 40.65 | 40.30 | 40.36 | 1,855,255 | -0.30(-0.73%) |
Oct 06, 2017 | 40.84 | 41.01 | 40.52 | 40.66 | 1,387,615 | -0.18(-0.45%) |
Oct 05, 2017 | 40.82 | 40.89 | 40.52 | 40.84 | 1,809,136 | -0.05(-0.12%) |
Oct 04, 2017 | 40.69 | 41.00 | 40.52 | 40.89 | 1,934,937 | +0.28(+0.68%) |
Oct 03, 2017 | 40.69 | 40.72 | 40.35 | 40.62 | 1,951,658 | +0.01(+0.02%) |
Oct 02, 2017 | 40.25 | 40.77 | 40.17 | 40.61 | 3,027,554 | +0.40(+0.99%) |
Sep 29, 2017 | 40.18 | 40.36 | 39.94 | 40.21 | 2,029,642 | -0.04(-0.09%) |
Sep 28, 2017 | 40.01 | 40.40 | 40.01 | 40.25 | 2,491,346 | +0.16(+0.39%) |
Sep 27, 2017 | 39.74 | 40.24 | 39.63 | 40.09 | 2,992,582 | +0.53(+1.34%) |
Sep 26, 2017 | 39.53 | 39.74 | 39.35 | 39.56 | 2,502,953 | +0.16(+0.41%) |
Sep 25, 2017 | 39.63 | 39.67 | 39.19 | 39.40 | 3,442,366 | -0.27(-0.68%) |
Sep 22, 2017 | 40.48 | 40.55 | 39.24 | 39.67 | 4,887,854 | -0.88(-2.16%) |
Sep 21, 2017 | 40.94 | 41.11 | 40.45 | 40.55 | 1,868,630 | -0.39(-0.95%) |
Sep 20, 2017 | 40.65 | 41.03 | 40.47 | 40.93 | 2,305,314 | +0.24(+0.59%) |
Sep 19, 2017 | 40.38 | 40.70 | 40.01 | 40.69 | 2,773,438 | +0.32(+0.79%) |
Sep 18, 2017 | 39.99 | 40.45 | 39.93 | 40.38 | 2,840,193 | +0.58(+1.46%) |
Sep 15, 2017 | 39.68 | 40.05 | 39.53 | 39.80 | 3,107,115 | -0.02(-0.05%) |
Sep 14, 2017 | 39.58 | 40.09 | 39.41 | 39.82 | 2,067,895 | +0.08(+0.20%) |
Sep 13, 2017 | 39.63 | 39.92 | 39.09 | 39.74 | 2,776,646 | +0.09(+0.23%) |
Sep 12, 2017 | 40.03 | 40.45 | 39.55 | 39.65 | 2,753,685 | -0.06(-0.14%) |
Sep 11, 2017 | 39.00 | 39.88 | 38.74 | 39.70 | 4,879,926 | +0.93(+2.41%) |
Sep 08, 2017 | 38.69 | 38.96 | 38.57 | 38.77 | 2,048,426 | +0.06(+0.16%) |
Sep 07, 2017 | 38.91 | 38.95 | 38.50 | 38.71 | 1,595,998 | -0.13(-0.35%) |
Sep 06, 2017 | 38.90 | 39.09 | 38.53 | 38.84 | 1,805,545 | +0.06(+0.16%) |
Sep 05, 2017 | 38.68 | 39.00 | 38.47 | 38.78 | 3,033,675 | -0.08(-0.22%) |
Sep 01, 2017 | 38.32 | 38.92 | 38.27 | 38.86 | 2,278,777 | +0.74(+1.93%) |
Aug 31, 2017 | 38.25 | 38.41 | 38.07 | 38.13 | 2,536,625 | +0.01(+0.02%) |
Aug 30, 2017 | 37.71 | 38.16 | 37.52 | 38.12 | 1,623,759 | +0.47(+1.24%) |
Aug 29, 2017 | 37.90 | 38.00 | 37.58 | 37.65 | 2,660,175 | -0.47(-1.23%) |
Aug 28, 2017 | 38.70 | 38.70 | 37.91 | 38.12 | 1,946,991 | -0.52(-1.34%) |
Aug 25, 2017 | 38.31 | 38.85 | 38.13 | 38.63 | 2,848,162 | +0.50(+1.30%) |
Aug 24, 2017 | 37.93 | 38.18 | 37.73 | 38.14 | 2,310,450 | +0.16(+0.41%) |
Aug 23, 2017 | 37.85 | 38.26 | 37.76 | 37.98 | 1,868,226 | -0.06(-0.15%) |
Aug 22, 2017 | 37.74 | 38.05 | 37.64 | 38.04 | 1,629,552 | +0.40(+1.07%) |
Aug 21, 2017 | 38.36 | 38.40 | 37.39 | 37.64 | 3,213,137 | -0.79(-2.04%) |
Aug 18, 2017 | 38.11 | 38.60 | 37.96 | 38.42 | 3,026,280 | +0.25(+0.65%) |
Aug 17, 2017 | 38.40 | 38.76 | 38.15 | 38.17 | 2,992,455 | -0.33(-0.85%) |
Aug 16, 2017 | 38.16 | 38.77 | 38.16 | 38.50 | 3,114,645 | +0.69(+1.82%) |
Aug 15, 2017 | 37.98 | 38.19 | 37.81 | 37.81 | 2,995,395 | -0.15(-0.39%) |
Aug 14, 2017 | 37.72 | 38.15 | 37.58 | 37.96 | 2,940,290 | +0.74(+2.00%) |
Aug 11, 2017 | 36.58 | 37.31 | 36.29 | 37.22 | 2,955,207 | +0.60(+1.63%) |
Aug 10, 2017 | 37.39 | 37.46 | 36.62 | 36.62 | 3,459,458 | -0.84(-2.25%) |
Aug 09, 2017 | 37.70 | 37.88 | 37.23 | 37.46 | 2,638,615 | -0.41(-1.07%) |
Aug 08, 2017 | 38.09 | 38.14 | 37.82 | 37.87 | 2,237,100 | -0.22(-0.57%) |
Aug 07, 2017 | 37.89 | 38.24 | 37.75 | 38.09 | 2,130,806 | +0.26(+0.69%) |
Aug 04, 2017 | 37.82 | 38.10 | 37.70 | 37.83 | 2,349,290 | +0.19(+0.50%) |
Aug 03, 2017 | 38.23 | 38.50 | 37.52 | 37.64 | 4,325,839 | -0.61(-1.60%) |
Aug 02, 2017 | 38.69 | 38.78 | 37.99 | 38.25 | 2,855,907 | -0.56(-1.45%) |
Aug 01, 2017 | 38.83 | 38.97 | 38.45 | 38.81 | 3,781,560 | +0.25(+0.64%) |
Jul 31, 2017 | 38.35 | 38.71 | 38.18 | 38.57 | 4,296,135 | +0.17(+0.44%) |
Jul 28, 2017 | 40.29 | 40.38 | 38.04 | 38.40 | 8,953,741 | -1.93(-4.78%) |
Jul 27, 2017 | 39.20 | 40.35 | 38.54 | 40.33 | 3,893,508 | +0.77(+1.95%) |
Jul 26, 2017 | 39.95 | 39.95 | 39.48 | 39.55 | 2,590,949 | -0.36(-0.90%) |
Jul 25, 2017 | 40.19 | 40.23 | 39.73 | 39.91 | 2,216,155 | +0.11(+0.26%) |
Jul 24, 2017 | 39.72 | 39.95 | 39.58 | 39.81 | 1,757,813 | +0.08(+0.19%) |
Jul 21, 2017 | 39.85 | 39.94 | 39.58 | 39.73 | 3,606,451 | -0.20(-0.49%) |
Jul 20, 2017 | 40.33 | 40.45 | 39.73 | 39.93 | 2,855,925 | -0.41(-1.03%) |
Jul 19, 2017 | 40.45 | 40.62 | 40.31 | 40.34 | 2,473,091 | -0.08(-0.21%) |
Jul 18, 2017 | 40.42 | 40.60 | 40.26 | 40.42 | 2,079,140 | -0.38(-0.93%) |
Jul 17, 2017 | 40.68 | 41.01 | 40.55 | 40.80 | 2,307,301 | +0.01(+0.03%) |
Jul 14, 2017 | 40.77 | 40.93 | 40.66 | 40.79 | 1,557,337 | +0.00(+0.00%) |
Jul 13, 2017 | 40.54 | 41.35 | 40.47 | 40.79 | 4,296,300 | +0.66(+1.64%) |
Jul 12, 2017 | 40.19 | 40.31 | 40.05 | 40.13 | 2,037,757 | +0.12(+0.30%) |
Jul 11, 2017 | 40.21 | 40.29 | 39.90 | 40.01 | 1,688,774 | -0.14(-0.35%) |
Jul 10, 2017 | 39.46 | 40.35 | 39.36 | 40.15 | 2,719,202 | +0.61(+1.54%) |
Jul 07, 2017 | 39.41 | 39.73 | 39.30 | 39.54 | 1,653,252 | +0.17(+0.43%) |
Jul 06, 2017 | 39.67 | 39.72 | 39.32 | 39.37 | 2,102,756 | -0.43(-1.09%) |
Jul 05, 2017 | 39.94 | 40.08 | 39.61 | 39.81 | 2,082,741 | -0.16(-0.40%) |
Jul 03, 2017 | 39.91 | 40.12 | 39.83 | 39.97 | 1,248,485 | +0.26(+0.65%) |
Jun 30, 2017 | 39.22 | 39.91 | 39.20 | 39.71 | 2,322,395 | +0.65(+1.67%) |
Jun 29, 2017 | 39.31 | 39.40 | 38.90 | 39.06 | 2,561,593 | -0.21(-0.54%) |
Jun 28, 2017 | 39.36 | 39.63 | 38.87 | 39.27 | 4,153,592 | -0.14(-0.36%) |
Jun 27, 2017 | 39.89 | 40.15 | 39.41 | 39.41 | 1,766,183 | -0.39(-0.97%) |
Jun 26, 2017 | 39.88 | 39.98 | 39.53 | 39.79 | 2,748,173 | -0.08(-0.21%) |
Jun 23, 2017 | 39.63 | 40.07 | 39.46 | 39.88 | 12,857,674 | +0.29(+0.73%) |
Jun 22, 2017 | 39.46 | 39.67 | 39.21 | 39.59 | 3,387,889 | +0.16(+0.41%) |
Jun 21, 2017 | 39.81 | 39.89 | 39.30 | 39.43 | 2,864,474 | -0.34(-0.85%) |
Jun 20, 2017 | 39.88 | 39.98 | 39.72 | 39.77 | 2,475,576 | -0.18(-0.44%) |
Jun 19, 2017 | 39.95 | 40.05 | 39.67 | 39.94 | 2,822,838 | +0.30(+0.76%) |
Jun 16, 2017 | 39.20 | 39.70 | 39.01 | 39.64 | 5,680,225 | +0.49(+1.25%) |
Jun 15, 2017 | 39.11 | 39.45 | 38.93 | 39.15 | 2,497,084 | -0.06(-0.14%) |
Jun 14, 2017 | 38.99 | 39.46 | 38.97 | 39.20 | 3,029,544 | +0.02(+0.05%) |
Jun 13, 2017 | 38.58 | 39.26 | 38.55 | 39.18 | 3,886,934 | +0.54(+1.40%) |
Jun 12, 2017 | 38.50 | 38.98 | 38.43 | 38.64 | 4,888,702 | +0.14(+0.36%) |
Jun 09, 2017 | 37.80 | 38.51 | 37.75 | 38.50 | 3,302,638 | +0.86(+2.27%) |
Jun 08, 2017 | 37.83 | 37.49 | 37.65 | 2,711,169 | -0.23(-0.61%) | |
Jun 07, 2017 | 38.00 | 38.18 | 37.73 | 37.88 | 2,180,324 | +0.11(+0.28%) |
Jun 06, 2017 | 37.84 | 37.94 | 37.51 | 37.77 | 3,701,516 | -0.20(-0.54%) |
Jun 05, 2017 | 38.09 | 38.19 | 37.88 | 37.98 | 4,055,292 | -0.18(-0.46%) |
Jun 02, 2017 | 37.77 | 38.31 | 37.75 | 38.15 | 3,504,273 | +0.36(+0.95%) |
Jun 01, 2017 | 37.18 | 37.84 | 37.05 | 37.79 | 4,777,919 | +0.70(+1.89%) |
May 31, 2017 | 37.41 | 37.46 | 36.89 | 37.09 | 4,546,774 | -0.28(-0.75%) |
May 30, 2017 | 37.21 | 37.70 | 36.99 | 37.37 | 4,100,929 | +0.60(+1.64%) |
May 26, 2017 | 36.55 | 36.88 | 36.38 | 36.77 | 1,817,297 | +0.18(+0.50%) |
May 25, 2017 | 36.67 | 36.76 | 36.45 | 36.59 | 2,248,335 | -0.01(-0.02%) |
May 24, 2017 | 36.31 | 36.79 | 36.29 | 36.59 | 2,875,634 | +0.46(+1.29%) |
May 23, 2017 | 36.01 | 36.26 | 35.93 | 36.13 | 2,671,328 | +0.21(+0.58%) |
May 22, 2017 | 35.69 | 35.99 | 35.62 | 35.92 | 2,955,856 | +0.39(+1.10%) |
May 19, 2017 | 35.48 | 35.78 | 35.34 | 35.53 | 2,966,350 | +0.20(+0.57%) |
May 18, 2017 | 35.80 | 35.85 | 35.22 | 35.33 | 3,937,554 | -0.58(-1.63%) |
May 17, 2017 | 36.76 | 36.44 | 35.88 | 35.91 | 3,262,995 | -0.85(-2.31%) |
May 16, 2017 | 36.91 | 36.94 | 36.33 | 36.76 | 2,642,566 | -0.13(-0.34%) |
May 15, 2017 | 36.46 | 36.99 | 36.32 | 36.89 | 2,953,866 | +0.54(+1.47%) |
May 12, 2017 | 36.47 | 36.51 | 36.18 | 36.35 | 2,588,541 | -0.18(-0.49%) |
May 11, 2017 | 36.71 | 36.92 | 36.37 | 36.53 | 3,049,177 | -0.36(-0.98%) |
May 10, 2017 | 36.50 | 37.03 | 36.44 | 36.89 | 3,045,300 | +0.37(+1.01%) |
May 09, 2017 | 36.86 | 36.99 | 36.51 | 36.53 | 2,847,667 | -0.28(-0.76%) |
May 08, 2017 | 37.11 | 37.26 | 36.76 | 36.80 | 2,949,604 | -0.35(-0.94%) |
May 05, 2017 | 37.11 | 37.21 | 36.78 | 37.15 | 3,242,492 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.19 | 36.82 | 36.95 | 3,443,425 | -0.09(-0.24%) |
May 03, 2017 | 37.12 | 37.24 | 36.91 | 37.04 | 3,219,953 | -0.29(-0.76%) |
May 02, 2017 | 37.37 | 37.52 | 37.13 | 37.33 | 2,757,106 | -0.06(-0.17%) |
May 01, 2017 | 37.60 | 37.68 | 37.31 | 37.39 | 3,581,726 | -0.13(-0.35%) |
Apr 28, 2017 | 37.98 | 38.15 | 37.43 | 37.52 | 3,878,609 | -0.66(-1.73%) |
Apr 27, 2017 | 37.54 | 38.61 | 36.98 | 38.18 | 4,456,121 | +0.59(+1.57%) |
Apr 26, 2017 | 37.36 | 37.70 | 37.28 | 37.59 | 2,744,125 | +0.26(+0.71%) |
Apr 25, 2017 | 37.26 | 37.52 | 37.21 | 37.33 | 3,828,005 | +0.33(+0.90%) |
Apr 24, 2017 | 37.26 | 37.32 | 36.99 | 36.99 | 4,539,441 | +0.30(+0.81%) |
Apr 21, 2017 | 36.85 | 36.87 | 36.54 | 36.69 | 3,406,411 | -0.17(-0.45%) |
Apr 20, 2017 | 36.53 | 37.05 | 36.40 | 36.86 | 5,747,911 | +0.48(+1.32%) |
Apr 19, 2017 | 36.17 | 36.65 | 36.13 | 36.38 | 4,383,162 | +0.61(+1.71%) |
Apr 18, 2017 | 35.37 | 36.14 | 35.37 | 35.77 | 4,502,337 | +0.68(+1.94%) |
Apr 17, 2017 | 34.73 | 35.09 | 34.71 | 35.09 | 2,585,051 | +0.58(+1.67%) |
Apr 13, 2017 | 34.70 | 34.77 | 34.50 | 34.51 | 2,838,748 | -0.28(-0.80%) |
Apr 12, 2017 | 34.87 | 34.98 | 34.48 | 34.79 | 4,969,078 | -0.15(-0.44%) |
Apr 11, 2017 | 34.97 | 35.08 | 34.70 | 34.94 | 2,397,415 | -0.13(-0.38%) |
Apr 10, 2017 | 35.23 | 35.34 | 34.91 | 35.07 | 2,390,544 | -0.04(-0.12%) |
Apr 07, 2017 | 35.30 | 35.53 | 35.07 | 35.12 | 2,063,288 | -0.31(-0.86%) |
Apr 06, 2017 | 35.13 | 35.64 | 35.07 | 35.42 | 1,756,572 | +0.26(+0.73%) |
Apr 05, 2017 | 35.35 | 35.66 | 35.12 | 35.16 | 2,192,948 | -0.08(-0.24%) |
Apr 04, 2017 | 34.91 | 35.33 | 34.75 | 35.25 | 3,408,447 | +0.35(+1.02%) |
Apr 03, 2017 | 35.38 | 35.55 | 34.66 | 34.89 | 3,885,823 | -0.41(-1.16%) |
Mar 31, 2017 | 35.39 | 35.63 | 35.26 | 35.30 | 4,618,499 | -0.25(-0.70%) |
Mar 30, 2017 | 35.21 | 35.57 | 35.15 | 35.55 | 3,034,547 | +0.28(+0.79%) |
Mar 29, 2017 | 35.26 | 35.50 | 35.19 | 35.28 | 2,442,637 | -0.13(-0.37%) |
Mar 28, 2017 | 34.89 | 35.51 | 34.86 | 35.41 | 2,741,595 | +0.46(+1.31%) |
Mar 27, 2017 | 34.91 | 35.04 | 34.50 | 34.95 | 3,097,591 | -0.38(-1.06%) |
Mar 24, 2017 | 35.73 | 35.79 | 35.15 | 35.32 | 2,980,143 | -0.35(-0.97%) |
Mar 23, 2017 | 35.59 | 36.07 | 35.49 | 35.67 | 3,018,974 | +0.10(+0.27%) |
Mar 22, 2017 | 35.48 | 35.75 | 35.17 | 35.57 | 2,254,443 | +0.17(+0.49%) |
Mar 21, 2017 | 36.41 | 36.48 | 35.30 | 35.40 | 4,671,137 | -0.90(-2.49%) |
Mar 20, 2017 | 35.79 | 36.34 | 35.50 | 36.30 | 3,212,077 | +0.60(+1.67%) |
Mar 17, 2017 | 35.92 | 36.00 | 35.62 | 35.71 | 5,424,045 | -0.07(-0.19%) |
Mar 16, 2017 | 35.89 | 36.02 | 35.62 | 35.78 | 3,901,638 | +0.07(+0.19%) |
Mar 15, 2017 | 35.42 | 35.88 | 35.27 | 35.71 | 3,947,659 | +0.47(+1.34%) |
Mar 14, 2017 | 35.16 | 35.32 | 34.96 | 35.23 | 2,674,933 | -0.01(-0.02%) |
Mar 13, 2017 | 35.34 | 35.54 | 35.16 | 35.24 | 5,998,415 | -0.01(-0.02%) |
Mar 10, 2017 | 35.41 | 35.80 | 35.05 | 35.25 | 5,707,308 | -0.02(-0.06%) |
Mar 09, 2017 | 35.82 | 35.84 | 35.09 | 35.27 | 4,510,022 | -0.56(-1.57%) |
Mar 08, 2017 | 35.96 | 36.11 | 35.74 | 35.83 | 3,268,038 | +0.04(+0.12%) |
Mar 07, 2017 | 36.26 | 36.37 | 35.77 | 35.79 | 3,971,667 | -0.59(-1.62%) |
Mar 06, 2017 | 37.29 | 37.46 | 36.24 | 36.38 | 4,647,605 | -1.16(-3.09%) |
Mar 03, 2017 | 37.35 | 37.72 | 37.29 | 37.54 | 4,234,010 | +0.19(+0.52%) |
Mar 02, 2017 | 37.19 | 37.62 | 37.12 | 37.35 | 5,490,973 | +0.03(+0.09%) |
Mar 01, 2017 | 37.01 | 37.45 | 36.99 | 37.31 | 4,453,865 | +0.67(+1.84%) |
Feb 28, 2017 | 36.66 | 36.85 | 36.53 | 36.64 | 4,966,395 | -0.13(-0.36%) |
Feb 27, 2017 | 36.44 | 36.89 | 36.44 | 36.77 | 4,339,997 | +0.19(+0.51%) |
Feb 24, 2017 | 36.15 | 36.62 | 36.08 | 36.58 | 3,360,346 | +0.28(+0.77%) |
Feb 23, 2017 | 36.33 | 36.77 | 36.10 | 36.30 | 5,200,651 | +0.13(+0.37%) |
Feb 22, 2017 | 36.38 | 36.42 | 35.78 | 36.17 | 4,267,599 | -0.51(-1.38%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.26 | 36.68 | 3,621,590 | +0.42(+1.17%) |
Feb 17, 2017 | 36.26 | 36.26 | 36.26 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.75 | 37.19 | 36.66 | 37.11 | 4,201,182 | +0.43(+1.18%) |
Feb 15, 2017 | 36.78 | 37.12 | 36.64 | 36.68 | 6,349,594 | -0.08(-0.23%) |
Feb 14, 2017 | 36.49 | 36.79 | 36.38 | 36.76 | 4,153,006 | +0.14(+0.38%) |
Feb 13, 2017 | 36.50 | 37.17 | 36.39 | 36.62 | 5,514,371 | +0.18(+0.48%) |
Feb 10, 2017 | 36.10 | 36.54 | 35.77 | 36.45 | 5,536,387 | +0.50(+1.40%) |
Feb 09, 2017 | 36.59 | 36.59 | 35.87 | 35.95 | 6,487,841 | -0.65(-1.77%) |
Feb 08, 2017 | 35.85 | 37.19 | 35.61 | 36.59 | 10,991,414 | +0.67(+1.86%) |
Feb 07, 2017 | 35.77 | 36.29 | 35.61 | 35.92 | 6,684,099 | +0.37(+1.03%) |
Feb 06, 2017 | 36.06 | 36.06 | 34.87 | 35.56 | 8,968,164 | -0.97(-2.66%) |
Feb 03, 2017 | 36.90 | 36.99 | 35.99 | 36.53 | 8,480,453 | -0.23(-0.64%) |
Feb 02, 2017 | 38.23 | 38.44 | 36.04 | 36.77 | 11,684,740 | -2.17(-5.58%) |
Feb 01, 2017 | 39.09 | 39.36 | 38.60 | 38.94 | 4,339,694 | -0.07(-0.18%) |
Jan 31, 2017 | 39.16 | 39.53 | 38.74 | 39.00 | 5,437,258 | -0.20(-0.51%) |
Jan 30, 2017 | 39.29 | 39.29 | 38.81 | 39.20 | 3,297,334 | -0.31(-0.78%) |
Jan 27, 2017 | 39.78 | 39.86 | 39.41 | 39.51 | 2,966,411 | -0.12(-0.30%) |
Jan 26, 2017 | 40.39 | 40.56 | 39.54 | 39.63 | 5,297,217 | -0.33(-0.83%) |
Jan 25, 2017 | 38.92 | 40.15 | 38.91 | 39.96 | 7,528,123 | +1.44(+3.74%) |
Jan 24, 2017 | 37.56 | 38.60 | 37.54 | 38.52 | 5,543,889 | +1.10(+2.93%) |
Jan 23, 2017 | 37.05 | 37.46 | 36.97 | 37.43 | 3,492,147 | +0.43(+1.15%) |
Jan 20, 2017 | 37.04 | 37.19 | 36.61 | 37.00 | 4,477,024 | +0.70(+1.92%) |
Jan 19, 2017 | 36.62 | 36.63 | 36.12 | 36.30 | 2,807,613 | -0.24(-0.66%) |
Jan 18, 2017 | 36.63 | 36.66 | 36.29 | 36.54 | 3,226,634 | +0.03(+0.08%) |
Jan 17, 2017 | 36.77 | 36.87 | 36.37 | 36.52 | 2,611,651 | -0.39(-1.05%) |
Jan 13, 2017 | 36.90 | 36.90 | 36.90 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.10 | 37.27 | 36.55 | 36.99 | 2,780,176 | -0.32(-0.87%) |
Jan 11, 2017 | 36.92 | 37.35 | 36.83 | 37.31 | 2,853,385 | +0.25(+0.67%) |
Jan 10, 2017 | 37.01 | 37.36 | 36.83 | 37.06 | 3,988,593 | +0.11(+0.30%) |
Jan 09, 2017 | 37.01 | 37.33 | 36.81 | 36.95 | 4,334,564 | -0.07(-0.19%) |
Jan 06, 2017 | 36.91 | 37.16 | 36.70 | 37.02 | 1,819,006 | +0.08(+0.21%) |
Jan 05, 2017 | 37.14 | 37.39 | 36.75 | 36.94 | 3,019,938 | -0.30(-0.81%) |
Jan 04, 2017 | 36.97 | 37.33 | 36.87 | 37.25 | 3,382,519 | +0.45(+1.24%) |