Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.52 | 48.71 | 47.51 | 48.00 | 6,271,544 | +0.63(+1.33%) |
Nov 29, 2017 | 46.78 | 47.88 | 46.31 | 47.37 | 6,559,517 | +0.63(+1.34%) |
Nov 28, 2017 | 45.80 | 46.81 | 45.80 | 46.74 | 3,336,015 | +0.83(+1.81%) |
Nov 27, 2017 | 46.34 | 46.98 | 45.73 | 45.91 | 4,892,506 | +0.02(+0.04%) |
Nov 24, 2017 | 45.69 | 46.18 | 45.23 | 45.90 | 3,376,144 | +0.41(+0.90%) |
Nov 22, 2017 | 45.53 | 46.02 | 45.36 | 45.49 | 4,123,279 | +0.35(+0.77%) |
Nov 21, 2017 | 45.44 | 45.71 | 44.94 | 45.14 | 3,969,804 | -0.23(-0.51%) |
Nov 20, 2017 | 45.09 | 45.91 | 45.09 | 45.37 | 5,158,851 | +0.42(+0.93%) |
Nov 17, 2017 | 45.08 | 43.75 | 44.95 | 6,445,639 | +0.47(+1.05%) | |
Nov 16, 2017 | 44.72 | 45.82 | 42.61 | 44.49 | 22,779,384 | -1.65(-3.58%) |
Nov 15, 2017 | 45.94 | 46.24 | 45.15 | 46.14 | 6,527,712 | +0.08(+0.17%) |
Nov 14, 2017 | 45.56 | 46.40 | 45.49 | 46.06 | 3,649,720 | +0.19(+0.40%) |
Nov 13, 2017 | 45.65 | 46.24 | 45.40 | 45.87 | 4,915,778 | +0.23(+0.51%) |
Nov 10, 2017 | 45.24 | 45.94 | 45.10 | 45.64 | 4,842,918 | +0.60(+1.34%) |
Nov 09, 2017 | 45.22 | 45.49 | 44.50 | 45.03 | 4,401,331 | -0.50(-1.10%) |
Nov 08, 2017 | 44.30 | 45.72 | 44.06 | 45.53 | 4,435,393 | +1.14(+2.58%) |
Nov 07, 2017 | 45.57 | 45.65 | 44.00 | 44.39 | 4,339,220 | -1.01(-2.23%) |
Nov 06, 2017 | 45.70 | 46.11 | 45.27 | 45.40 | 4,639,820 | -0.43(-0.93%) |
Nov 03, 2017 | 46.06 | 46.56 | 45.76 | 45.83 | 3,617,050 | -0.34(-0.73%) |
Nov 02, 2017 | 45.26 | 46.27 | 44.99 | 46.17 | 4,900,716 | +1.07(+2.37%) |
Nov 01, 2017 | 45.24 | 45.38 | 44.71 | 45.10 | 2,889,113 | +0.02(+0.05%) |
Oct 31, 2017 | 44.69 | 45.40 | 44.69 | 45.07 | 2,726,862 | +0.48(+1.08%) |
Oct 30, 2017 | 44.40 | 44.72 | 44.26 | 44.59 | 3,581,868 | +0.14(+0.33%) |
Oct 27, 2017 | 44.54 | 44.70 | 43.68 | 44.45 | 3,305,378 | -0.60(-1.34%) |
Oct 26, 2017 | 44.34 | 45.47 | 44.30 | 45.05 | 5,170,947 | +0.63(+1.41%) |
Oct 25, 2017 | 45.60 | 45.65 | 44.17 | 44.42 | 4,231,425 | -1.19(-2.61%) |
Oct 24, 2017 | 45.42 | 45.94 | 45.16 | 45.61 | 4,019,763 | +0.51(+1.12%) |
Oct 23, 2017 | 45.10 | 45.49 | 45.04 | 45.11 | 4,435,426 | +0.15(+0.34%) |
Oct 20, 2017 | 44.92 | 45.10 | 44.56 | 44.95 | 3,297,432 | +0.30(+0.67%) |
Oct 19, 2017 | 44.37 | 44.88 | 44.12 | 44.66 | 2,917,954 | +0.00(+0.00%) |
Oct 18, 2017 | 44.00 | 44.82 | 43.94 | 44.66 | 2,848,107 | +0.65(+1.48%) |
Oct 17, 2017 | 44.06 | 44.41 | 43.62 | 44.00 | 4,548,433 | -0.21(-0.47%) |
Oct 16, 2017 | 44.25 | 44.62 | 43.96 | 44.21 | 3,537,416 | -0.15(-0.34%) |
Oct 13, 2017 | 44.52 | 44.56 | 43.50 | 44.37 | 3,855,668 | -0.02(-0.05%) |
Oct 12, 2017 | 44.67 | 44.77 | 43.83 | 44.39 | 4,992,501 | -0.27(-0.61%) |
Oct 11, 2017 | 45.94 | 46.12 | 44.44 | 44.66 | 7,216,622 | -1.37(-2.97%) |
Oct 10, 2017 | 47.06 | 47.11 | 45.90 | 46.03 | 4,967,343 | -1.51(-3.17%) |
Oct 09, 2017 | 47.51 | 47.88 | 47.17 | 47.54 | 3,290,183 | +0.23(+0.48%) |
Oct 06, 2017 | 46.10 | 47.40 | 46.10 | 47.31 | 4,990,422 | +1.02(+2.21%) |
Oct 05, 2017 | 46.23 | 46.77 | 46.05 | 46.29 | 3,660,472 | +0.27(+0.60%) |
Oct 04, 2017 | 45.82 | 46.27 | 45.76 | 46.02 | 2,857,834 | +0.19(+0.42%) |
Oct 03, 2017 | 46.15 | 46.56 | 45.77 | 45.82 | 3,280,376 | -0.41(-0.89%) |
Oct 02, 2017 | 45.98 | 46.47 | 45.83 | 46.23 | 2,930,772 | +0.37(+0.81%) |
Sep 29, 2017 | 45.76 | 46.05 | 45.38 | 45.86 | 3,342,234 | +0.10(+0.23%) |
Sep 28, 2017 | 45.48 | 46.08 | 45.28 | 45.76 | 4,402,427 | +0.13(+0.28%) |
Sep 27, 2017 | 43.99 | 45.78 | 43.96 | 45.63 | 6,182,117 | +1.63(+3.72%) |
Sep 26, 2017 | 43.64 | 44.17 | 43.21 | 44.00 | 4,146,916 | +0.38(+0.87%) |
Sep 25, 2017 | 43.25 | 44.07 | 43.17 | 43.62 | 4,595,968 | +0.22(+0.50%) |
Sep 22, 2017 | 43.31 | 44.17 | 43.20 | 43.40 | 5,361,558 | -0.04(-0.09%) |
Sep 21, 2017 | 42.13 | 43.74 | 42.13 | 43.44 | 8,074,307 | +1.10(+2.59%) |
Sep 20, 2017 | 42.28 | 42.51 | 41.91 | 42.34 | 9,294,766 | -0.14(-0.32%) |
Sep 19, 2017 | 45.21 | 45.64 | 41.56 | 42.48 | 27,941,878 | -3.70(-8.00%) |
Sep 18, 2017 | 47.24 | 47.25 | 46.11 | 46.18 | 4,182,632 | -0.74(-1.58%) |
Sep 15, 2017 | 46.85 | 47.04 | 46.49 | 46.92 | 4,896,281 | +0.18(+0.39%) |
Sep 14, 2017 | 46.66 | 46.85 | 46.20 | 46.73 | 4,637,275 | -0.18(-0.38%) |
Sep 13, 2017 | 45.46 | 46.94 | 45.34 | 46.91 | 7,114,951 | +1.45(+3.19%) |
Sep 12, 2017 | 44.93 | 45.70 | 44.84 | 45.46 | 4,412,611 | +0.66(+1.48%) |
Sep 11, 2017 | 44.68 | 44.82 | 44.30 | 44.80 | 4,416,150 | +0.37(+0.83%) |
Sep 08, 2017 | 44.85 | 44.94 | 44.23 | 44.43 | 5,310,074 | -0.41(-0.91%) |
Sep 07, 2017 | 44.56 | 44.94 | 44.29 | 44.84 | 6,623,522 | +0.28(+0.63%) |
Sep 06, 2017 | 44.63 | 43.79 | 44.56 | 6,261,718 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.47 | 44.26 | 43.42 | 44.24 | 6,742,060 | +0.62(+1.43%) |
Sep 01, 2017 | 43.58 | 43.92 | 43.14 | 43.61 | 7,251,323 | +0.18(+0.41%) |
Aug 31, 2017 | 43.55 | 43.60 | 42.96 | 43.44 | 10,487,058 | +0.06(+0.13%) |
Aug 30, 2017 | 44.30 | 44.35 | 42.79 | 43.38 | 17,761,964 | -0.66(-1.51%) |
Aug 29, 2017 | 46.57 | 47.11 | 43.83 | 44.04 | 43,622,432 | -5.96(-11.93%) |
Aug 28, 2017 | 49.99 | 50.27 | 49.35 | 50.01 | 7,340,212 | +0.48(+0.97%) |
Aug 25, 2017 | 49.51 | 49.94 | 49.22 | 49.53 | 2,813,871 | +0.06(+0.11%) |
Aug 24, 2017 | 50.16 | 50.69 | 49.06 | 49.47 | 4,531,385 | -0.24(-0.48%) |
Aug 23, 2017 | 49.26 | 49.90 | 49.13 | 49.71 | 5,150,586 | +0.25(+0.50%) |
Aug 22, 2017 | 48.85 | 49.50 | 48.80 | 49.46 | 3,610,638 | +1.07(+2.22%) |
Aug 21, 2017 | 47.61 | 48.57 | 47.57 | 48.39 | 3,844,314 | +0.78(+1.65%) |
Aug 18, 2017 | 48.09 | 48.16 | 47.53 | 47.61 | 3,914,296 | -0.54(-1.13%) |
Aug 17, 2017 | 48.34 | 48.72 | 48.14 | 48.15 | 2,814,925 | -0.42(-0.86%) |
Aug 16, 2017 | 47.85 | 48.76 | 47.37 | 48.57 | 3,524,205 | +1.36(+2.88%) |
Aug 15, 2017 | 48.49 | 48.55 | 47.17 | 47.21 | 4,100,489 | -1.39(-2.87%) |
Aug 14, 2017 | 48.50 | 48.74 | 48.28 | 48.60 | 2,853,282 | +0.51(+1.07%) |
Aug 11, 2017 | 47.85 | 48.46 | 47.85 | 48.09 | 2,731,040 | +0.23(+0.49%) |
Aug 10, 2017 | 48.59 | 48.59 | 47.84 | 47.85 | 3,447,957 | -1.03(-2.11%) |
Aug 09, 2017 | 49.00 | 49.54 | 48.60 | 48.89 | 3,214,210 | -0.33(-0.67%) |
Aug 08, 2017 | 49.49 | 49.92 | 49.14 | 49.22 | 3,082,878 | -0.22(-0.45%) |
Aug 07, 2017 | 48.42 | 49.46 | 48.31 | 49.44 | 4,408,577 | +1.18(+2.46%) |
Aug 04, 2017 | 47.94 | 48.40 | 47.86 | 48.26 | 2,507,114 | +0.47(+0.99%) |
Aug 03, 2017 | 47.56 | 48.44 | 47.48 | 47.78 | 2,764,986 | +0.25(+0.52%) |
Aug 02, 2017 | 47.64 | 48.11 | 46.64 | 47.53 | 4,701,213 | -0.08(-0.17%) |
Aug 01, 2017 | 46.91 | 47.71 | 46.87 | 47.61 | 5,259,451 | +0.91(+1.95%) |
Jul 31, 2017 | 46.17 | 47.05 | 46.17 | 46.70 | 3,797,969 | +0.56(+1.21%) |
Jul 28, 2017 | 45.76 | 46.26 | 45.67 | 46.14 | 3,147,708 | +0.47(+1.03%) |
Jul 27, 2017 | 44.35 | 45.74 | 44.21 | 45.67 | 4,058,824 | +1.18(+2.66%) |
Jul 26, 2017 | 44.39 | 44.73 | 44.08 | 44.48 | 2,659,284 | +0.20(+0.45%) |
Jul 25, 2017 | 44.23 | 44.77 | 44.00 | 44.28 | 4,332,548 | +0.42(+0.95%) |
Jul 24, 2017 | 43.23 | 44.24 | 43.23 | 43.87 | 4,150,813 | +0.53(+1.22%) |
Jul 21, 2017 | 42.62 | 43.63 | 42.55 | 43.34 | 5,829,387 | +0.14(+0.33%) |
Jul 20, 2017 | 44.86 | 44.97 | 42.46 | 43.20 | 9,996,004 | -1.77(-3.93%) |
Jul 19, 2017 | 44.93 | 45.24 | 44.80 | 44.97 | 2,616,701 | +0.30(+0.68%) |
Jul 18, 2017 | 44.82 | 45.25 | 44.58 | 44.66 | 2,854,841 | -0.17(-0.38%) |
Jul 17, 2017 | 44.13 | 45.10 | 44.08 | 44.83 | 3,616,923 | +0.59(+1.34%) |
Jul 14, 2017 | 44.05 | 45.21 | 44.03 | 44.24 | 4,479,412 | +0.48(+1.10%) |
Jul 13, 2017 | 42.98 | 43.95 | 42.91 | 43.76 | 5,487,271 | +1.09(+2.55%) |
Jul 12, 2017 | 43.31 | 43.36 | 42.44 | 42.67 | 4,983,915 | -0.31(-0.73%) |
Jul 11, 2017 | 43.48 | 43.76 | 42.45 | 42.98 | 6,469,594 | -0.43(-1.00%) |
Jul 10, 2017 | 44.17 | 44.43 | 42.51 | 43.41 | 14,216,032 | -2.91(-6.29%) |
Jul 07, 2017 | 46.05 | 46.49 | 45.90 | 46.33 | 3,134,904 | +0.36(+0.78%) |
Jul 06, 2017 | 46.43 | 46.55 | 45.89 | 45.97 | 2,367,769 | -0.58(-1.26%) |
Jul 05, 2017 | 47.33 | 47.78 | 46.49 | 46.55 | 4,482,776 | -0.86(-1.81%) |
Jul 03, 2017 | 46.33 | 47.52 | 46.31 | 47.41 | 3,492,357 | +1.51(+3.30%) |
Jun 30, 2017 | 46.11 | 46.46 | 45.89 | 45.89 | 3,724,480 | +0.06(+0.12%) |
Jun 29, 2017 | 45.52 | 45.89 | 45.12 | 45.84 | 4,972,163 | +0.39(+0.86%) |
Jun 28, 2017 | 45.25 | 45.91 | 45.14 | 45.45 | 3,041,378 | +0.47(+1.05%) |
Jun 27, 2017 | 45.13 | 45.73 | 44.89 | 44.97 | 3,067,186 | -0.09(-0.20%) |
Jun 26, 2017 | 44.56 | 45.26 | 44.52 | 45.06 | 5,142,887 | +0.89(+2.01%) |
Jun 23, 2017 | 44.02 | 44.40 | 43.89 | 44.17 | 5,107,190 | -0.03(-0.07%) |
Jun 22, 2017 | 44.13 | 44.56 | 43.75 | 44.20 | 2,721,246 | +0.04(+0.09%) |
Jun 21, 2017 | 44.12 | 44.41 | 43.84 | 44.16 | 2,535,174 | +0.19(+0.44%) |
Jun 20, 2017 | 44.73 | 44.85 | 43.91 | 43.97 | 2,939,136 | -0.69(-1.54%) |
Jun 19, 2017 | 44.85 | 44.91 | 44.33 | 44.66 | 3,933,135 | +0.11(+0.25%) |
Jun 16, 2017 | 44.90 | 45.20 | 44.16 | 44.55 | 8,231,499 | -0.72(-1.59%) |
Jun 15, 2017 | 45.41 | 45.63 | 44.62 | 45.27 | 5,115,697 | -0.74(-1.62%) |
Jun 14, 2017 | 46.01 | 46.29 | 45.32 | 46.01 | 5,249,309 | -0.30(-0.64%) |
Jun 13, 2017 | 45.44 | 46.53 | 45.39 | 46.31 | 4,953,680 | +0.86(+1.88%) |
Jun 12, 2017 | 46.07 | 46.22 | 45.16 | 45.45 | 9,491,025 | -0.80(-1.74%) |
Jun 09, 2017 | 46.97 | 47.22 | 46.00 | 46.26 | 7,151,285 | -0.78(-1.66%) |
Jun 08, 2017 | 47.71 | 46.93 | 47.04 | 4,032,158 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.81 | 47.43 | 46.70 | 47.25 | 5,136,260 | +0.68(+1.45%) |
Jun 06, 2017 | 47.35 | 47.40 | 46.49 | 46.58 | 5,347,293 | -0.79(-1.66%) |
Jun 05, 2017 | 47.60 | 47.64 | 47.09 | 47.36 | 4,416,097 | -0.12(-0.25%) |
Jun 02, 2017 | 47.98 | 48.02 | 47.13 | 47.48 | 5,900,924 | -0.50(-1.04%) |
Jun 01, 2017 | 47.24 | 48.02 | 47.08 | 47.98 | 4,333,941 | +0.72(+1.53%) |
May 31, 2017 | 47.20 | 47.30 | 46.72 | 47.26 | 7,194,688 | +0.09(+0.19%) |
May 30, 2017 | 46.79 | 47.60 | 46.71 | 47.17 | 6,693,280 | +0.25(+0.53%) |
May 26, 2017 | 48.07 | 48.45 | 46.85 | 46.93 | 18,718,958 | -1.81(-3.72%) |
May 25, 2017 | 45.72 | 49.30 | 44.80 | 48.74 | 41,972,936 | +8.62(+21.48%) |
May 24, 2017 | 40.99 | 41.24 | 40.02 | 40.12 | 9,915,342 | -0.90(-2.19%) |
May 23, 2017 | 41.27 | 41.47 | 40.72 | 41.02 | 4,236,105 | -0.16(-0.39%) |
May 22, 2017 | 40.99 | 41.31 | 40.94 | 41.18 | 4,619,839 | +0.33(+0.82%) |
May 19, 2017 | 40.48 | 40.98 | 40.19 | 40.85 | 3,142,252 | +0.56(+1.38%) |
May 18, 2017 | 40.46 | 40.85 | 40.07 | 40.29 | 4,061,865 | +0.02(+0.04%) |
May 17, 2017 | 41.24 | 41.42 | 40.24 | 40.27 | 5,826,141 | -0.96(-2.34%) |
May 16, 2017 | 40.66 | 41.24 | 40.34 | 41.24 | 4,441,043 | +0.53(+1.29%) |
May 15, 2017 | 40.82 | 41.06 | 40.58 | 40.71 | 3,179,188 | +0.04(+0.10%) |
May 12, 2017 | 41.17 | 41.19 | 40.45 | 40.67 | 4,188,552 | -0.68(-1.65%) |
May 11, 2017 | 41.12 | 41.40 | 40.73 | 41.36 | 3,479,679 | -0.02(-0.06%) |
May 10, 2017 | 41.29 | 41.55 | 41.08 | 41.38 | 2,954,516 | +0.14(+0.35%) |
May 09, 2017 | 41.29 | 41.40 | 41.17 | 41.24 | 2,488,707 | +0.05(+0.12%) |
May 08, 2017 | 41.21 | 41.39 | 41.12 | 41.19 | 3,335,326 | +0.11(+0.27%) |
May 05, 2017 | 40.69 | 41.11 | 40.56 | 41.08 | 3,534,853 | +0.60(+1.47%) |
May 04, 2017 | 41.10 | 41.25 | 40.38 | 40.48 | 6,122,431 | -0.62(-1.51%) |
May 03, 2017 | 40.78 | 41.18 | 40.64 | 41.10 | 3,329,892 | +0.11(+0.27%) |
May 02, 2017 | 40.98 | 41.17 | 40.77 | 40.99 | 4,266,606 | +0.04(+0.10%) |
May 01, 2017 | 41.37 | 41.37 | 40.89 | 40.95 | 2,807,706 | -0.28(-0.68%) |
Apr 28, 2017 | 41.71 | 41.74 | 40.97 | 41.23 | 3,771,820 | -0.43(-1.03%) |
Apr 27, 2017 | 41.58 | 41.91 | 41.38 | 41.66 | 4,032,516 | +0.08(+0.19%) |
Apr 26, 2017 | 41.25 | 41.83 | 41.24 | 41.58 | 3,615,148 | +0.38(+0.93%) |
Apr 25, 2017 | 41.72 | 41.86 | 40.57 | 41.20 | 5,674,858 | +0.49(+1.21%) |
Apr 24, 2017 | 40.58 | 40.91 | 40.35 | 40.70 | 3,378,902 | +0.41(+1.01%) |
Apr 21, 2017 | 40.17 | 40.52 | 39.84 | 40.30 | 4,588,440 | +0.09(+0.22%) |
Apr 20, 2017 | 39.64 | 40.48 | 39.53 | 40.21 | 6,088,594 | +0.92(+2.33%) |
Apr 19, 2017 | 38.75 | 39.78 | 38.74 | 39.29 | 4,850,793 | +0.68(+1.77%) |
Apr 18, 2017 | 38.48 | 39.24 | 38.32 | 38.61 | 3,702,117 | +0.13(+0.33%) |
Apr 17, 2017 | 38.57 | 38.59 | 38.22 | 38.48 | 3,431,022 | +0.07(+0.19%) |
Apr 13, 2017 | 38.46 | 38.78 | 38.39 | 38.41 | 3,981,155 | -0.07(-0.19%) |
Apr 12, 2017 | 38.72 | 38.73 | 38.43 | 38.48 | 2,728,168 | -0.23(-0.60%) |
Apr 11, 2017 | 38.66 | 38.81 | 38.33 | 38.71 | 3,466,561 | +0.08(+0.21%) |
Apr 10, 2017 | 38.56 | 39.06 | 38.50 | 38.63 | 4,500,210 | +0.26(+0.68%) |
Apr 07, 2017 | 38.20 | 38.44 | 37.94 | 38.37 | 5,762,772 | +0.18(+0.48%) |
Apr 06, 2017 | 38.46 | 38.84 | 38.10 | 38.19 | 5,513,656 | +0.02(+0.04%) |
Apr 05, 2017 | 38.83 | 38.94 | 38.15 | 38.17 | 3,706,000 | -0.54(-1.40%) |
Apr 04, 2017 | 38.51 | 38.82 | 38.32 | 38.71 | 7,097,422 | +0.10(+0.25%) |
Apr 03, 2017 | 39.11 | 39.19 | 38.53 | 38.62 | 7,067,316 | -0.49(-1.26%) |
Mar 31, 2017 | 38.51 | 39.27 | 38.43 | 39.11 | 5,189,167 | +0.45(+1.15%) |
Mar 30, 2017 | 37.96 | 38.75 | 37.90 | 38.67 | 4,076,168 | +0.65(+1.72%) |
Mar 29, 2017 | 37.47 | 38.18 | 37.41 | 38.01 | 4,319,865 | +0.64(+1.70%) |
Mar 28, 2017 | 36.80 | 37.44 | 36.62 | 37.38 | 4,088,625 | +0.61(+1.67%) |
Mar 27, 2017 | 35.86 | 36.93 | 35.66 | 36.76 | 5,902,382 | +1.07(+3.01%) |
Mar 24, 2017 | 35.48 | 35.89 | 35.46 | 35.69 | 3,209,008 | +0.18(+0.52%) |
Mar 23, 2017 | 35.75 | 35.99 | 35.44 | 35.51 | 4,156,550 | -0.32(-0.89%) |
Mar 22, 2017 | 35.01 | 35.94 | 34.79 | 35.82 | 5,719,637 | +0.76(+2.18%) |
Mar 21, 2017 | 36.29 | 36.33 | 34.81 | 35.06 | 8,931,872 | -1.19(-3.27%) |
Mar 20, 2017 | 36.14 | 36.39 | 35.82 | 36.25 | 7,385,711 | +0.12(+0.33%) |
Mar 17, 2017 | 35.32 | 36.15 | 35.23 | 36.13 | 8,747,608 | +0.98(+2.79%) |
Mar 16, 2017 | 35.06 | 35.41 | 34.85 | 35.15 | 4,925,566 | +0.07(+0.20%) |
Mar 15, 2017 | 34.78 | 35.18 | 34.56 | 35.08 | 4,319,904 | +0.03(+0.09%) |
Mar 14, 2017 | 35.35 | 35.47 | 34.75 | 35.05 | 5,024,190 | -0.38(-1.07%) |
Mar 13, 2017 | 35.37 | 35.65 | 35.08 | 35.42 | 4,114,743 | +0.04(+0.11%) |
Mar 10, 2017 | 35.48 | 35.68 | 35.16 | 35.38 | 4,854,105 | -0.03(-0.09%) |
Mar 09, 2017 | 35.64 | 35.79 | 35.31 | 35.42 | 3,322,930 | -0.21(-0.58%) |
Mar 08, 2017 | 35.15 | 35.90 | 35.13 | 35.62 | 5,187,310 | +0.43(+1.23%) |
Mar 07, 2017 | 34.59 | 35.29 | 34.56 | 35.19 | 6,674,348 | +0.52(+1.50%) |
Mar 06, 2017 | 35.23 | 35.25 | 34.65 | 34.67 | 6,411,403 | -0.60(-1.70%) |
Mar 03, 2017 | 35.35 | 35.46 | 34.93 | 35.27 | 8,166,232 | -0.16(-0.45%) |
Mar 02, 2017 | 33.35 | 35.62 | 33.35 | 35.42 | 17,027,536 | +2.14(+6.43%) |
Mar 01, 2017 | 33.61 | 33.81 | 32.91 | 33.28 | 20,767,970 | -1.57(-4.51%) |
Feb 28, 2017 | 36.03 | 36.03 | 34.56 | 34.86 | 10,984,216 | -1.60(-4.38%) |
Feb 27, 2017 | 36.06 | 36.69 | 35.96 | 36.45 | 8,480,685 | +0.47(+1.29%) |
Feb 24, 2017 | 35.02 | 36.16 | 34.88 | 35.99 | 8,595,450 | +0.99(+2.82%) |
Feb 23, 2017 | 36.19 | 36.29 | 34.80 | 35.00 | 5,235,578 | -1.11(-3.08%) |
Feb 22, 2017 | 36.40 | 36.49 | 35.98 | 36.11 | 2,912,916 | -0.21(-0.57%) |
Feb 21, 2017 | 36.06 | 36.40 | 35.85 | 36.32 | 4,592,685 | +0.58(+1.64%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.23 | 36.51 | 35.65 | 35.84 | 4,055,539 | -0.43(-1.20%) |
Feb 15, 2017 | 35.88 | 36.41 | 35.75 | 36.27 | 5,231,417 | +0.50(+1.39%) |
Feb 14, 2017 | 34.83 | 35.90 | 34.82 | 35.77 | 6,444,207 | +1.04(+3.00%) |
Feb 13, 2017 | 35.48 | 35.61 | 34.72 | 34.73 | 4,799,303 | -0.56(-1.59%) |
Feb 10, 2017 | 35.51 | 35.54 | 34.99 | 35.29 | 3,080,428 | -0.04(-0.11%) |
Feb 09, 2017 | 34.79 | 35.64 | 34.62 | 35.33 | 4,687,655 | +0.68(+1.96%) |
Feb 08, 2017 | 34.51 | 34.65 | 34.18 | 34.65 | 4,923,255 | +0.27(+0.78%) |
Feb 07, 2017 | 34.86 | 34.99 | 34.32 | 34.38 | 4,830,213 | -0.34(-0.98%) |
Feb 06, 2017 | 35.33 | 35.68 | 34.64 | 34.72 | 5,255,872 | -0.61(-1.72%) |
Feb 03, 2017 | 35.13 | 35.74 | 34.96 | 35.33 | 5,736,327 | +0.33(+0.95%) |
Feb 02, 2017 | 35.08 | 35.53 | 34.93 | 35.00 | 4,902,814 | -0.15(-0.43%) |
Feb 01, 2017 | 35.21 | 35.33 | 34.79 | 35.15 | 3,873,380 | -0.02(-0.04%) |
Jan 31, 2017 | 34.58 | 35.27 | 34.25 | 35.16 | 5,779,637 | +0.24(+0.68%) |
Jan 30, 2017 | 34.29 | 34.99 | 34.19 | 34.93 | 4,330,700 | +0.59(+1.73%) |
Jan 27, 2017 | 35.77 | 35.83 | 33.96 | 34.33 | 8,490,791 | -1.39(-3.89%) |
Jan 26, 2017 | 35.35 | 35.84 | 35.31 | 35.72 | 4,572,746 | +0.44(+1.25%) |
Jan 25, 2017 | 35.14 | 35.50 | 35.11 | 35.28 | 3,946,649 | +0.39(+1.13%) |
Jan 24, 2017 | 34.34 | 35.00 | 34.34 | 34.89 | 2,954,292 | +0.50(+1.45%) |
Jan 23, 2017 | 34.15 | 34.53 | 33.83 | 34.39 | 3,187,645 | +0.14(+0.42%) |
Jan 20, 2017 | 34.37 | 34.42 | 33.57 | 34.25 | 7,776,504 | -0.21(-0.62%) |
Jan 19, 2017 | 35.35 | 35.40 | 34.29 | 34.46 | 6,036,414 | -0.90(-2.55%) |
Jan 18, 2017 | 34.93 | 35.37 | 34.52 | 35.36 | 4,944,244 | -0.09(-0.25%) |
Jan 17, 2017 | 34.77 | 36.20 | 34.77 | 35.45 | 6,561,255 | +0.83(+2.40%) |
Jan 13, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.58 | 34.94 | 34.36 | 34.93 | 5,183,906 | +0.64(+1.87%) |
Jan 11, 2017 | 34.78 | 34.89 | 33.97 | 34.29 | 3,670,487 | -0.35(-1.00%) |
Jan 10, 2017 | 34.37 | 34.98 | 34.11 | 34.64 | 5,965,209 | +0.41(+1.20%) |
Jan 09, 2017 | 33.89 | 34.60 | 33.81 | 34.23 | 6,836,861 | +0.45(+1.33%) |
Jan 06, 2017 | 33.86 | 33.99 | 33.49 | 33.78 | 4,971,212 | +0.10(+0.30%) |
Jan 05, 2017 | 33.77 | 33.81 | 33.01 | 33.68 | 7,379,978 | -0.89(-2.58%) |
Jan 04, 2017 | 34.23 | 34.90 | 34.21 | 34.57 | 6,005,514 | +0.80(+2.36%) |
Jan 03, 2017 | 34.00 | 34.09 | 33.36 | 33.77 | 6,789,785 | +0.07(+0.21%) |
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.49 | 34.93 | 33.73 | 34.02 | 6,124,533 | -0.51(-1.46%) |
Dec 28, 2016 | 35.53 | 35.54 | 34.06 | 34.52 | 5,868,845 | -0.82(-2.32%) |
Dec 27, 2016 | 35.51 | 35.84 | 35.26 | 35.35 | 3,347,098 | -0.02(-0.04%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.08 | 37.30 | 35.34 | 35.62 | 8,230,554 | -1.36(-3.67%) |
Dec 21, 2016 | 37.04 | 37.50 | 36.81 | 36.98 | 4,471,246 | -0.35(-0.93%) |
Dec 20, 2016 | 36.84 | 37.54 | 36.83 | 37.33 | 5,395,012 | +0.55(+1.50%) |
Dec 19, 2016 | 37.30 | 37.57 | 36.64 | 36.77 | 7,182,633 | -0.35(-0.94%) |
Dec 16, 2016 | 37.92 | 38.00 | 37.08 | 37.12 | 12,512,299 | -0.92(-2.41%) |
Dec 15, 2016 | 38.15 | 38.41 | 37.98 | 38.04 | 5,951,048 | -0.04(-0.10%) |
Dec 14, 2016 | 38.61 | 38.76 | 38.05 | 38.08 | 5,171,560 | -0.36(-0.92%) |
Dec 13, 2016 | 38.54 | 38.71 | 38.10 | 38.43 | 4,814,248 | -0.09(-0.23%) |
Dec 12, 2016 | 38.63 | 38.73 | 38.35 | 38.52 | 3,957,434 | -0.18(-0.47%) |
Dec 09, 2016 | 38.86 | 38.86 | 38.40 | 38.70 | 5,437,042 | -0.24(-0.63%) |
Dec 08, 2016 | 38.32 | 39.02 | 38.31 | 38.95 | 9,288,846 | +0.62(+1.63%) |
Dec 07, 2016 | 37.41 | 38.36 | 37.41 | 38.32 | 7,559,692 | +1.26(+3.39%) |
Dec 06, 2016 | 36.76 | 37.19 | 36.76 | 37.07 | 6,549,708 | +0.31(+0.84%) |
Dec 05, 2016 | 36.16 | 37.46 | 36.16 | 36.76 | 10,852,884 | +0.90(+2.52%) |
Dec 02, 2016 | 35.89 | 36.32 | 35.75 | 35.86 | 4,859,776 | +0.17(+0.48%) |