Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.85 | 44.09 | 43.67 | 43.85 | 3,320,593 | +0.01(+0.02%) |
Sep 28, 2017 | 43.63 | 43.85 | 43.45 | 43.84 | 3,281,829 | +0.21(+0.47%) |
Sep 27, 2017 | 43.40 | 43.64 | 4,099,996 | +0.53(+1.23%) | ||
Sep 26, 2017 | 43.31 | 43.34 | 43.05 | 43.11 | 2,537,367 | -0.07(-0.15%) |
Sep 25, 2017 | 43.21 | 43.40 | 42.79 | 43.17 | 3,444,564 | -0.14(-0.32%) |
Sep 22, 2017 | 43.17 | 43.38 | 42.92 | 43.31 | 3,912,425 | -0.04(-0.10%) |
Sep 21, 2017 | 43.37 | 43.55 | 43.04 | 43.35 | 3,768,137 | +0.02(+0.04%) |
Sep 20, 2017 | 43.14 | 43.45 | 42.65 | 43.34 | 4,368,420 | +0.30(+0.69%) |
Sep 19, 2017 | 42.78 | 43.11 | 42.68 | 43.04 | 3,877,705 | +0.28(+0.66%) |
Sep 18, 2017 | 42.74 | 42.95 | 42.63 | 42.76 | 3,441,618 | +0.12(+0.27%) |
Sep 15, 2017 | 42.26 | 42.73 | 42.17 | 42.64 | 6,146,214 | +0.36(+0.84%) |
Sep 14, 2017 | 42.63 | 42.69 | 42.18 | 42.29 | 3,651,121 | -0.38(-0.89%) |
Sep 13, 2017 | 42.83 | 43.00 | 42.14 | 42.67 | 5,302,710 | -0.33(-0.77%) |
Sep 12, 2017 | 42.76 | 43.04 | 42.67 | 43.00 | 4,465,791 | +0.38(+0.89%) |
Sep 11, 2017 | 42.11 | 42.64 | 42.11 | 42.62 | 5,371,610 | +0.91(+2.18%) |
Sep 08, 2017 | 41.63 | 42.12 | 41.48 | 41.71 | 5,988,581 | +0.12(+0.30%) |
Sep 07, 2017 | 42.39 | 42.47 | 41.48 | 41.58 | 6,212,869 | -0.82(-1.93%) |
Sep 06, 2017 | 42.59 | 42.59 | 42.15 | 42.40 | 3,677,368 | +0.06(+0.14%) |
Sep 05, 2017 | 42.99 | 43.01 | 42.14 | 42.35 | 6,196,384 | -0.93(-2.16%) |
Sep 01, 2017 | 43.38 | 43.57 | 43.19 | 43.28 | 3,439,663 | +0.04(+0.10%) |
Aug 31, 2017 | 43.43 | 43.51 | 43.03 | 43.24 | 3,687,024 | -0.07(-0.15%) |
Aug 30, 2017 | 43.09 | 43.44 | 43.04 | 43.30 | 2,939,129 | +0.22(+0.52%) |
Aug 29, 2017 | 42.82 | 43.19 | 42.62 | 43.08 | 3,862,590 | -0.15(-0.34%) |
Aug 28, 2017 | 43.65 | 43.67 | 43.07 | 43.23 | 2,548,702 | -0.31(-0.72%) |
Aug 25, 2017 | 43.74 | 44.02 | 43.50 | 43.54 | 3,302,748 | -0.12(-0.27%) |
Aug 24, 2017 | 43.71 | 43.81 | 43.45 | 43.66 | 4,085,821 | +0.02(+0.04%) |
Aug 23, 2017 | 43.22 | 43.91 | 43.21 | 43.64 | 4,382,976 | +0.09(+0.21%) |
Aug 22, 2017 | 43.24 | 43.66 | 43.24 | 43.55 | 5,008,479 | +0.39(+0.90%) |
Aug 21, 2017 | 43.04 | 43.31 | 42.92 | 43.16 | 4,798,324 | +0.07(+0.17%) |
Aug 18, 2017 | 42.64 | 43.40 | 42.52 | 43.09 | 6,558,218 | +0.25(+0.58%) |
Aug 17, 2017 | 43.58 | 43.66 | 42.82 | 42.84 | 6,337,631 | -0.89(-2.04%) |
Aug 16, 2017 | 44.15 | 44.19 | 43.57 | 43.73 | 5,166,975 | -0.22(-0.51%) |
Aug 15, 2017 | 44.08 | 44.28 | 43.80 | 43.96 | 4,628,029 | +0.26(+0.61%) |
Aug 14, 2017 | 43.59 | 43.95 | 43.55 | 43.69 | 6,183,005 | +0.53(+1.23%) |
Aug 11, 2017 | 43.05 | 43.57 | 43.04 | 43.16 | 7,173,133 | +0.20(+0.46%) |
Aug 10, 2017 | 44.27 | 44.41 | 42.93 | 42.97 | 10,136,032 | -1.73(-3.87%) |
Aug 09, 2017 | 44.31 | 44.74 | 44.23 | 44.69 | 5,312,433 | +0.21(+0.46%) |
Aug 08, 2017 | 44.34 | 44.74 | 44.31 | 44.49 | 3,635,932 | +0.07(+0.15%) |
Aug 07, 2017 | 44.68 | 44.69 | 44.33 | 44.42 | 3,658,645 | -0.26(-0.57%) |
Aug 04, 2017 | 44.61 | 44.90 | 44.55 | 44.68 | 3,809,813 | +0.17(+0.37%) |
Aug 03, 2017 | 44.51 | 44.62 | 44.39 | 44.51 | 3,444,859 | -0.07(-0.17%) |
Aug 02, 2017 | 44.35 | 44.60 | 44.30 | 44.59 | 5,305,662 | +0.17(+0.37%) |
Aug 01, 2017 | 44.12 | 44.52 | 43.99 | 44.42 | 6,438,696 | +0.56(+1.28%) |
Jul 31, 2017 | 43.75 | 43.98 | 43.72 | 43.86 | 4,378,049 | +0.31(+0.70%) |
Jul 28, 2017 | 43.60 | 43.80 | 43.29 | 43.55 | 2,726,806 | +0.03(+0.08%) |
Jul 27, 2017 | 43.95 | 44.02 | 43.13 | 43.52 | 4,394,567 | -0.44(-0.99%) |
Jul 26, 2017 | 44.24 | 44.52 | 43.83 | 43.96 | 4,249,138 | -0.28(-0.63%) |
Jul 25, 2017 | 44.61 | 44.80 | 44.19 | 44.24 | 4,419,862 | +0.21(+0.49%) |
Jul 24, 2017 | 43.92 | 44.12 | 43.89 | 44.02 | 4,794,377 | +0.09(+0.21%) |
Jul 21, 2017 | 44.25 | 44.48 | 43.82 | 43.93 | 6,882,023 | -0.45(-1.02%) |
Jul 20, 2017 | 44.10 | 44.94 | 43.85 | 44.38 | 8,955,338 | +0.70(+1.60%) |
Jul 19, 2017 | 43.88 | 44.15 | 43.32 | 43.68 | 11,464,157 | -0.39(-0.88%) |
Jul 18, 2017 | 43.56 | 44.08 | 43.49 | 44.07 | 7,680,046 | +0.15(+0.34%) |
Jul 17, 2017 | 43.54 | 44.08 | 43.13 | 43.92 | 8,340,276 | +0.82(+1.89%) |
Jul 14, 2017 | 42.56 | 43.22 | 42.48 | 43.11 | 4,783,645 | +0.25(+0.58%) |
Jul 13, 2017 | 42.44 | 42.88 | 42.34 | 42.86 | 3,382,449 | +0.50(+1.19%) |
Jul 12, 2017 | 42.16 | 42.37 | 42.10 | 42.36 | 3,709,091 | -0.02(-0.04%) |
Jul 11, 2017 | 42.71 | 42.77 | 42.36 | 42.38 | 3,816,078 | -0.34(-0.79%) |
Jul 10, 2017 | 42.54 | 42.88 | 42.49 | 42.71 | 2,806,431 | +0.11(+0.25%) |
Jul 07, 2017 | 42.33 | 42.69 | 42.18 | 42.61 | 3,802,233 | +0.43(+1.01%) |
Jul 06, 2017 | 42.98 | 43.00 | 42.15 | 42.18 | 6,268,878 | -0.86(-1.99%) |
Jul 05, 2017 | 42.84 | 43.09 | 42.50 | 43.03 | 4,807,155 | +0.36(+0.85%) |
Jul 03, 2017 | 42.24 | 42.87 | 42.20 | 42.67 | 3,138,545 | +0.67(+1.59%) |
Jun 30, 2017 | 42.34 | 42.34 | 41.86 | 42.00 | 4,204,677 | +0.01(+0.02%) |
Jun 29, 2017 | 42.43 | 42.47 | 41.62 | 42.00 | 6,137,840 | +0.34(+0.81%) |
Jun 28, 2017 | 41.16 | 41.80 | 41.13 | 41.66 | 5,595,364 | +0.76(+1.85%) |
Jun 27, 2017 | 41.03 | 41.17 | 40.86 | 40.90 | 4,438,203 | +0.11(+0.26%) |
Jun 26, 2017 | 40.63 | 40.87 | 40.49 | 40.79 | 4,010,167 | +0.31(+0.77%) |
Jun 23, 2017 | 40.93 | 40.93 | 40.35 | 40.48 | 7,045,609 | -0.31(-0.77%) |
Jun 22, 2017 | 40.75 | 40.95 | 40.58 | 40.79 | 3,202,313 | -0.03(-0.08%) |
Jun 21, 2017 | 41.17 | 41.17 | 40.79 | 40.83 | 3,990,875 | -0.22(-0.54%) |
Jun 20, 2017 | 41.28 | 41.43 | 41.05 | 41.05 | 4,682,839 | -0.35(-0.84%) |
Jun 19, 2017 | 41.17 | 41.49 | 41.10 | 41.40 | 4,051,815 | +0.32(+0.78%) |
Jun 16, 2017 | 41.02 | 41.12 | 40.86 | 41.07 | 6,736,550 | +0.09(+0.22%) |
Jun 15, 2017 | 40.75 | 41.10 | 40.71 | 40.98 | 3,994,621 | +0.01(+0.02%) |
Jun 14, 2017 | 40.45 | 41.04 | 40.34 | 40.98 | 4,319,798 | +0.16(+0.40%) |
Jun 13, 2017 | 40.63 | 40.96 | 40.56 | 40.81 | 4,985,333 | +0.39(+0.96%) |
Jun 12, 2017 | 40.56 | 40.89 | 40.32 | 40.42 | 4,590,577 | -0.25(-0.61%) |
Jun 09, 2017 | 40.07 | 40.72 | 39.93 | 40.67 | 6,210,264 | +0.83(+2.09%) |
Jun 08, 2017 | 40.09 | 39.42 | 39.84 | 6,730,985 | +0.40(+1.02%) | |
Jun 07, 2017 | 38.96 | 39.52 | 38.87 | 39.44 | 6,843,520 | +0.55(+1.42%) |
Jun 06, 2017 | 38.80 | 38.99 | 38.51 | 38.88 | 8,806,959 | -0.26(-0.65%) |
Jun 05, 2017 | 39.19 | 39.48 | 39.11 | 39.14 | 5,539,111 | +0.02(+0.06%) |
Jun 02, 2017 | 38.79 | 39.27 | 38.75 | 39.12 | 7,183,431 | +0.07(+0.19%) |
Jun 01, 2017 | 38.87 | 39.07 | 38.62 | 39.04 | 7,037,359 | +0.25(+0.64%) |
May 31, 2017 | 38.78 | 38.93 | 38.36 | 38.79 | 9,079,219 | +0.02(+0.04%) |
May 30, 2017 | 38.88 | 38.93 | 38.56 | 38.78 | 6,723,922 | -0.26(-0.65%) |
May 26, 2017 | 38.83 | 39.18 | 38.78 | 39.03 | 4,314,983 | +0.02(+0.06%) |
May 25, 2017 | 38.81 | 39.12 | 38.75 | 39.01 | 5,257,058 | +0.35(+0.89%) |
May 24, 2017 | 38.84 | 38.86 | 38.46 | 38.66 | 4,027,421 | -0.06(-0.15%) |
May 23, 2017 | 38.52 | 38.88 | 38.37 | 38.72 | 4,056,770 | +0.19(+0.49%) |
May 22, 2017 | 38.50 | 38.59 | 38.28 | 38.53 | 4,605,360 | +0.21(+0.56%) |
May 19, 2017 | 38.21 | 38.51 | 38.10 | 38.32 | 7,162,317 | +0.28(+0.74%) |
May 18, 2017 | 38.07 | 38.42 | 38.01 | 38.04 | 7,985,815 | -0.07(-0.19%) |
May 17, 2017 | 38.84 | 38.52 | 37.92 | 38.11 | 10,491,464 | -0.73(-1.89%) |
May 16, 2017 | 38.84 | 38.94 | 38.65 | 38.84 | 4,714,760 | +0.06(+0.15%) |
May 15, 2017 | 38.56 | 38.87 | 38.56 | 38.79 | 5,382,030 | +0.29(+0.75%) |
May 12, 2017 | 38.40 | 38.51 | 38.15 | 38.50 | 8,501,011 | -0.14(-0.36%) |
May 11, 2017 | 38.61 | 38.83 | 38.35 | 38.64 | 6,506,892 | -0.19(-0.49%) |
May 10, 2017 | 38.73 | 38.84 | 38.61 | 38.83 | 6,089,701 | +0.03(+0.09%) |
May 09, 2017 | 39.27 | 39.38 | 38.61 | 38.79 | 5,944,445 | -0.46(-1.17%) |
May 08, 2017 | 39.30 | 39.46 | 39.14 | 39.26 | 3,953,521 | +0.02(+0.06%) |
May 05, 2017 | 39.26 | 39.33 | 39.03 | 39.23 | 3,328,176 | +0.03(+0.08%) |
May 04, 2017 | 39.35 | 39.39 | 38.98 | 39.20 | 5,660,034 | +0.17(+0.44%) |
May 03, 2017 | 38.60 | 39.07 | 38.52 | 39.02 | 4,017,008 | +0.23(+0.59%) |
May 02, 2017 | 38.89 | 38.96 | 38.53 | 38.79 | 5,840,950 | -0.05(-0.13%) |
May 01, 2017 | 38.90 | 39.18 | 38.68 | 38.84 | 5,364,043 | +0.10(+0.26%) |
Apr 28, 2017 | 38.74 | 39.10 | 38.65 | 38.74 | 5,040,278 | +0.02(+0.06%) |
Apr 27, 2017 | 38.74 | 38.91 | 38.44 | 38.72 | 5,280,680 | +0.06(+0.15%) |
Apr 26, 2017 | 38.74 | 39.07 | 38.60 | 38.66 | 7,874,764 | -0.07(-0.17%) |
Apr 25, 2017 | 39.24 | 39.42 | 38.68 | 38.73 | 7,714,871 | -0.26(-0.67%) |
Apr 24, 2017 | 39.15 | 39.38 | 38.96 | 38.99 | 6,079,321 | +0.66(+1.71%) |
Apr 21, 2017 | 38.32 | 38.75 | 38.23 | 38.33 | 9,111,018 | +0.08(+0.21%) |
Apr 20, 2017 | 38.76 | 38.95 | 37.63 | 38.25 | 10,637,572 | -0.17(-0.45%) |
Apr 19, 2017 | 38.76 | 38.84 | 38.23 | 38.42 | 5,677,710 | -0.02(-0.06%) |
Apr 18, 2017 | 38.39 | 38.61 | 38.13 | 38.45 | 5,602,075 | -0.13(-0.34%) |
Apr 17, 2017 | 38.26 | 38.64 | 37.96 | 38.58 | 3,948,247 | +0.52(+1.36%) |
Apr 13, 2017 | 38.40 | 38.67 | 38.02 | 38.06 | 4,665,192 | -0.39(-1.00%) |
Apr 12, 2017 | 38.57 | 38.68 | 38.26 | 38.45 | 4,577,200 | -0.30(-0.78%) |
Apr 11, 2017 | 38.38 | 38.75 | 38.21 | 38.75 | 4,785,885 | +0.16(+0.42%) |
Apr 10, 2017 | 38.66 | 38.87 | 38.41 | 38.59 | 3,910,369 | -0.07(-0.19%) |
Apr 07, 2017 | 38.49 | 38.92 | 38.42 | 38.66 | 3,761,081 | -0.13(-0.34%) |
Apr 06, 2017 | 38.51 | 38.94 | 38.27 | 38.79 | 3,954,129 | +0.25(+0.66%) |
Apr 05, 2017 | 38.79 | 39.32 | 38.51 | 38.54 | 5,030,619 | +0.02(+0.06%) |
Apr 04, 2017 | 38.52 | 38.80 | 38.37 | 38.51 | 4,495,736 | -0.13(-0.34%) |
Apr 03, 2017 | 38.73 | 38.86 | 37.97 | 38.65 | 6,424,874 | -0.08(-0.21%) |
Mar 31, 2017 | 38.80 | 39.04 | 38.70 | 38.73 | 3,480,747 | -0.25(-0.63%) |
Mar 30, 2017 | 38.38 | 39.07 | 38.24 | 38.97 | 3,781,672 | +0.66(+1.73%) |
Mar 29, 2017 | 38.54 | 38.57 | 38.27 | 38.31 | 3,538,526 | -0.23(-0.60%) |
Mar 28, 2017 | 37.79 | 38.81 | 37.77 | 38.54 | 3,821,297 | +0.61(+1.62%) |
Mar 27, 2017 | 37.14 | 37.97 | 37.00 | 37.92 | 5,769,319 | +0.00(+0.00%) |
Mar 24, 2017 | 38.06 | 38.21 | 37.66 | 37.92 | 4,323,422 | -0.02(-0.06%) |
Mar 23, 2017 | 37.82 | 38.28 | 37.66 | 37.95 | 6,052,765 | +0.10(+0.26%) |
Mar 22, 2017 | 37.88 | 37.98 | 37.49 | 37.85 | 7,365,757 | -0.21(-0.56%) |
Mar 21, 2017 | 38.93 | 38.94 | 37.81 | 38.06 | 10,076,852 | -0.65(-1.67%) |
Mar 20, 2017 | 39.10 | 39.16 | 38.70 | 38.71 | 5,212,648 | -0.57(-1.46%) |
Mar 17, 2017 | 39.88 | 39.89 | 39.21 | 39.29 | 9,503,465 | -0.46(-1.16%) |
Mar 16, 2017 | 39.73 | 39.97 | 39.64 | 39.74 | 4,474,446 | +0.11(+0.29%) |
Mar 15, 2017 | 39.77 | 39.97 | 39.54 | 39.63 | 5,390,622 | +0.06(+0.15%) |
Mar 14, 2017 | 39.52 | 39.67 | 39.20 | 39.57 | 4,517,595 | -0.07(-0.19%) |
Mar 13, 2017 | 39.58 | 39.79 | 39.47 | 39.65 | 4,868,014 | +0.15(+0.37%) |
Mar 10, 2017 | 39.59 | 39.65 | 39.16 | 39.50 | 4,429,428 | +0.20(+0.50%) |
Mar 09, 2017 | 39.57 | 39.74 | 39.20 | 39.30 | 5,485,363 | -0.21(-0.54%) |
Mar 08, 2017 | 39.56 | 39.73 | 39.33 | 39.52 | 6,289,875 | +0.43(+1.09%) |
Mar 07, 2017 | 39.28 | 39.35 | 39.02 | 39.09 | 4,623,538 | -0.19(-0.48%) |
Mar 06, 2017 | 39.15 | 39.30 | 38.97 | 39.28 | 5,112,582 | -0.04(-0.10%) |
Mar 03, 2017 | 39.22 | 39.54 | 39.15 | 39.32 | 7,488,993 | -0.03(-0.08%) |
Mar 02, 2017 | 39.78 | 39.78 | 39.09 | 39.35 | 7,637,551 | -0.42(-1.05%) |
Mar 01, 2017 | 39.34 | 40.00 | 39.26 | 39.77 | 10,494,913 | +1.12(+2.89%) |
Feb 28, 2017 | 38.51 | 38.70 | 38.28 | 38.65 | 7,415,760 | +0.02(+0.06%) |
Feb 27, 2017 | 38.56 | 38.83 | 38.56 | 38.63 | 4,633,790 | +0.02(+0.04%) |
Feb 24, 2017 | 38.47 | 38.62 | 38.30 | 38.61 | 4,752,478 | -0.20(-0.53%) |
Feb 23, 2017 | 38.79 | 38.86 | 38.55 | 38.82 | 4,436,550 | +0.04(+0.11%) |
Feb 22, 2017 | 38.76 | 38.99 | 38.61 | 38.78 | 4,799,683 | -0.17(-0.44%) |
Feb 21, 2017 | 38.74 | 39.06 | 38.74 | 38.95 | 5,468,505 | +0.30(+0.76%) |
Feb 17, 2017 | 38.65 | 38.65 | 38.65 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.83 | 38.92 | 38.47 | 38.60 | 4,270,397 | -0.30(-0.76%) |
Feb 15, 2017 | 38.56 | 38.97 | 38.38 | 38.89 | 5,894,058 | +0.50(+1.30%) |
Feb 14, 2017 | 37.83 | 38.42 | 37.80 | 38.39 | 5,745,008 | +0.57(+1.52%) |
Feb 13, 2017 | 37.64 | 37.94 | 37.62 | 37.82 | 5,240,549 | +0.46(+1.23%) |
Feb 10, 2017 | 37.35 | 37.49 | 37.24 | 37.36 | 4,847,852 | +0.05(+0.13%) |
Feb 09, 2017 | 37.01 | 37.42 | 37.06 | 37.31 | 5,339,655 | +0.30(+0.80%) |
Feb 08, 2017 | 37.06 | 37.17 | 36.83 | 37.01 | 5,612,297 | -0.25(-0.68%) |
Feb 07, 2017 | 37.61 | 37.66 | 37.18 | 37.27 | 4,371,712 | -0.17(-0.46%) |
Feb 06, 2017 | 37.18 | 37.68 | 37.15 | 37.44 | 4,774,471 | -0.01(-0.02%) |
Feb 03, 2017 | 37.25 | 37.65 | 37.05 | 37.45 | 8,462,499 | +0.71(+1.94%) |
Feb 02, 2017 | 36.61 | 36.97 | 36.49 | 36.74 | 6,536,633 | -0.18(-0.49%) |
Feb 01, 2017 | 36.96 | 37.22 | 36.82 | 36.92 | 11,071,491 | +0.24(+0.65%) |
Jan 31, 2017 | 36.51 | 36.78 | 36.41 | 36.68 | 7,830,113 | +0.05(+0.13%) |
Jan 30, 2017 | 36.50 | 36.64 | 36.27 | 36.63 | 7,587,336 | -0.09(-0.25%) |
Jan 27, 2017 | 36.76 | 36.87 | 36.47 | 36.72 | 7,150,996 | +0.00(+0.00%) |
Jan 26, 2017 | 36.78 | 36.89 | 36.53 | 36.72 | 8,205,319 | +0.05(+0.13%) |
Jan 25, 2017 | 36.78 | 36.92 | 36.25 | 36.67 | 8,981,720 | +0.23(+0.63%) |
Jan 24, 2017 | 35.98 | 36.60 | 35.84 | 36.44 | 7,384,865 | +0.62(+1.73%) |
Jan 23, 2017 | 36.26 | 36.55 | 35.80 | 35.82 | 10,053,828 | -0.56(-1.55%) |
Jan 20, 2017 | 36.49 | 36.82 | 36.11 | 36.38 | 15,990,390 | -0.23(-0.62%) |
Jan 19, 2017 | 37.85 | 38.02 | 36.49 | 36.61 | 15,696,576 | -1.13(-3.01%) |
Jan 18, 2017 | 37.94 | 37.98 | 37.12 | 37.75 | 10,314,324 | -0.16(-0.43%) |
Jan 17, 2017 | 38.69 | 38.75 | 37.87 | 37.91 | 6,407,104 | -1.07(-2.74%) |
Jan 13, 2017 | 38.98 | 38.98 | 38.98 | 0 | +0.23(+0.59%) | |
Jan 12, 2017 | 39.04 | 39.16 | 38.39 | 38.75 | 5,373,432 | -0.47(-1.19%) |
Jan 11, 2017 | 38.90 | 39.23 | 38.62 | 39.22 | 4,935,436 | +0.25(+0.65%) |
Jan 10, 2017 | 38.99 | 39.32 | 38.87 | 38.96 | 5,580,192 | +0.07(+0.17%) |
Jan 09, 2017 | 39.07 | 39.23 | 38.78 | 38.90 | 6,350,587 | -0.43(-1.10%) |
Jan 06, 2017 | 39.14 | 39.55 | 38.90 | 39.33 | 5,552,612 | +0.07(+0.17%) |
Jan 05, 2017 | 39.60 | 39.98 | 38.85 | 39.27 | 6,485,378 | -0.51(-1.27%) |
Jan 04, 2017 | 39.40 | 39.80 | 39.26 | 39.77 | 9,473,435 | +0.61(+1.56%) |
Jan 03, 2017 | 39.22 | 39.72 | 38.95 | 39.16 | 7,589,201 | +0.47(+1.22%) |
Dec 30, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.00 | 39.15 | 38.35 | 38.65 | 9,138,506 | -0.25(-0.65%) |
Dec 28, 2016 | 39.52 | 39.62 | 38.90 | 38.91 | 7,525,892 | -0.07(-0.17%) |
Dec 27, 2016 | 39.02 | 39.08 | 38.78 | 38.97 | 2,775,921 | +0.12(+0.32%) |
Dec 23, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 38.83 | 39.03 | 38.78 | 38.87 | 5,590,349 | +0.05(+0.13%) |
Dec 21, 2016 | 38.97 | 38.99 | 38.63 | 38.83 | 4,455,725 | -0.11(-0.27%) |
Dec 20, 2016 | 38.96 | 39.10 | 38.78 | 38.93 | 7,069,447 | +0.33(+0.85%) |
Dec 19, 2016 | 38.74 | 38.80 | 38.39 | 38.61 | 7,935,127 | -0.23(-0.59%) |
Dec 16, 2016 | 39.70 | 39.70 | 38.76 | 38.83 | 9,085,842 | -0.65(-1.63%) |
Dec 15, 2016 | 39.41 | 39.87 | 39.11 | 39.48 | 7,389,489 | +0.23(+0.58%) |
Dec 14, 2016 | 39.10 | 39.86 | 38.93 | 39.25 | 7,578,794 | -0.17(-0.44%) |
Dec 13, 2016 | 39.64 | 39.84 | 39.14 | 39.42 | 6,427,797 | +0.05(+0.12%) |
Dec 12, 2016 | 39.67 | 39.99 | 39.35 | 39.37 | 8,739,288 | -0.33(-0.82%) |
Dec 09, 2016 | 39.99 | 40.03 | 39.47 | 39.70 | 7,909,549 | -0.45(-1.12%) |
Dec 08, 2016 | 39.72 | 40.45 | 39.50 | 40.15 | 7,379,509 | +0.51(+1.28%) |
Dec 07, 2016 | 39.34 | 39.64 | 39.10 | 39.64 | 11,247,048 | +0.46(+1.17%) |
Dec 06, 2016 | 39.31 | 39.38 | 38.85 | 39.19 | 7,069,308 | +0.11(+0.27%) |
Dec 05, 2016 | 39.36 | 39.61 | 38.99 | 39.08 | 8,138,463 | +0.17(+0.44%) |
Dec 02, 2016 | 39.56 | 39.66 | 38.85 | 38.91 | 5,607,845 | -0.78(-1.95%) |
Dec 01, 2016 | 38.92 | 39.74 | 38.84 | 39.68 | 9,271,913 | +0.96(+2.49%) |
Nov 30, 2016 | 38.75 | 38.97 | 38.68 | 38.72 | 10,257,210 | +0.30(+0.79%) |
Nov 29, 2016 | 38.46 | 38.63 | 38.25 | 38.42 | 6,902,318 | +0.02(+0.04%) |
Nov 28, 2016 | 38.38 | 38.67 | 38.30 | 38.40 | 5,645,876 | -0.36(-0.93%) |
Nov 25, 2016 | 38.75 | 38.76 | 38.61 | 38.76 | 2,852,729 | +0.00(+0.00%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.65 | 38.83 | 38.30 | 38.58 | 6,980,915 | -0.14(-0.36%) |
Nov 21, 2016 | 38.69 | 38.86 | 38.58 | 38.72 | 6,152,809 | -0.02(-0.04%) |
Nov 18, 2016 | 38.81 | 38.92 | 38.51 | 38.74 | 7,114,180 | -0.13(-0.34%) |
Nov 17, 2016 | 38.38 | 39.07 | 38.32 | 38.87 | 7,838,974 | +0.45(+1.17%) |
Nov 16, 2016 | 38.74 | 38.79 | 38.31 | 38.42 | 7,803,430 | -0.72(-1.84%) |
Nov 15, 2016 | 38.42 | 39.16 | 38.16 | 39.14 | 9,755,427 | +0.33(+0.84%) |
Nov 14, 2016 | 38.36 | 39.09 | 38.34 | 38.81 | 12,350,330 | +0.65(+1.71%) |
Nov 11, 2016 | 37.59 | 38.21 | 37.49 | 38.16 | 8,128,517 | +0.42(+1.13%) |
Nov 10, 2016 | 37.55 | 38.87 | 37.21 | 37.73 | 19,101,538 | +0.55(+1.47%) |
Nov 09, 2016 | 35.90 | 37.36 | 35.89 | 37.18 | 17,184,662 | +1.36(+3.78%) |
Nov 08, 2016 | 35.83 | 36.13 | 35.69 | 35.83 | 7,434,884 | -0.12(-0.34%) |
Nov 07, 2016 | 35.69 | 35.96 | 35.64 | 35.95 | 9,321,810 | +0.85(+2.42%) |
Nov 04, 2016 | 35.14 | 35.33 | 34.91 | 35.10 | 8,059,291 | -0.04(-0.12%) |
Nov 03, 2016 | 35.25 | 35.45 | 35.05 | 35.14 | 5,967,804 | +0.14(+0.40%) |
Nov 02, 2016 | 35.24 | 35.31 | 34.89 | 35.00 | 6,553,117 | -0.43(-1.22%) |
Nov 01, 2016 | 35.48 | 35.60 | 35.05 | 35.44 | 5,713,024 | +0.11(+0.30%) |
Oct 31, 2016 | 35.53 | 35.76 | 35.32 | 35.33 | 6,705,291 | -0.19(-0.53%) |
Oct 28, 2016 | 35.54 | 35.75 | 35.25 | 35.52 | 6,843,640 | -0.01(-0.02%) |
Oct 27, 2016 | 35.55 | 35.67 | 35.20 | 35.53 | 9,999,324 | +0.07(+0.21%) |
Oct 26, 2016 | 35.09 | 35.55 | 35.06 | 35.45 | 8,299,727 | +0.17(+0.48%) |
Oct 25, 2016 | 35.19 | 35.36 | 35.10 | 35.28 | 9,527,922 | -0.01(-0.02%) |
Oct 24, 2016 | 35.31 | 35.44 | 35.06 | 35.29 | 11,252,697 | +0.29(+0.84%) |
Oct 21, 2016 | 34.16 | 35.09 | 34.09 | 35.00 | 14,765,896 | +0.65(+1.89%) |
Oct 20, 2016 | 33.79 | 34.42 | 33.72 | 34.35 | 17,529,570 | +1.48(+4.50%) |
Oct 19, 2016 | 32.79 | 32.91 | 32.46 | 32.87 | 5,891,955 | +0.33(+1.00%) |
Oct 18, 2016 | 32.34 | 32.60 | 32.20 | 32.54 | 5,173,692 | +0.59(+1.86%) |
Oct 17, 2016 | 32.17 | 32.23 | 31.86 | 31.95 | 4,205,787 | -0.14(-0.43%) |
Oct 14, 2016 | 32.17 | 32.37 | 32.01 | 32.09 | 5,804,358 | +0.31(+0.97%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.45 | 31.78 | 7,214,307 | -0.84(-2.57%) |
Oct 12, 2016 | 32.55 | 32.79 | 32.33 | 32.62 | 4,947,494 | +0.14(+0.43%) |
Oct 11, 2016 | 33.01 | 33.05 | 32.34 | 32.48 | 5,034,519 | -0.59(-1.79%) |
Oct 10, 2016 | 33.24 | 33.29 | 33.03 | 33.07 | 3,608,612 | +0.09(+0.27%) |
Oct 07, 2016 | 33.17 | 33.31 | 32.80 | 32.98 | 4,979,744 | -0.13(-0.39%) |
Oct 06, 2016 | 33.25 | 33.28 | 32.89 | 33.11 | 5,372,235 | -0.08(-0.24%) |
Oct 05, 2016 | 32.93 | 33.25 | 32.83 | 33.19 | 7,038,179 | +0.51(+1.57%) |
Oct 04, 2016 | 32.38 | 32.84 | 32.22 | 32.68 | 8,036,326 | +0.41(+1.29%) |