Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.28 | 33.52 | 33.13 | 33.30 | 6,876,195 | +0.09(+0.28%) |
Nov 29, 2017 | 32.81 | 33.33 | 32.74 | 33.21 | 2,508,100 | +0.57(+1.74%) |
Nov 28, 2017 | 32.55 | 32.68 | 32.50 | 32.64 | 2,516,356 | +0.02(+0.05%) |
Nov 27, 2017 | 32.70 | 32.73 | 32.46 | 32.62 | 2,938,352 | -0.06(-0.18%) |
Nov 24, 2017 | 32.89 | 32.89 | 32.65 | 32.68 | 865,553 | -0.08(-0.25%) |
Nov 22, 2017 | 32.84 | 32.98 | 32.70 | 32.76 | 2,247,353 | -0.08(-0.25%) |
Nov 21, 2017 | 32.79 | 33.06 | 32.78 | 32.85 | 2,521,873 | +0.12(+0.36%) |
Nov 20, 2017 | 32.87 | 32.91 | 32.64 | 32.73 | 3,551,936 | -0.18(-0.56%) |
Nov 17, 2017 | 32.60 | 32.98 | 32.60 | 32.91 | 3,124,137 | +0.19(+0.59%) |
Nov 16, 2017 | 32.55 | 32.80 | 32.27 | 32.72 | 3,932,913 | +0.19(+0.59%) |
Nov 15, 2017 | 32.78 | 33.23 | 32.22 | 32.53 | 4,531,049 | -0.43(-1.29%) |
Nov 14, 2017 | 32.90 | 33.68 | 32.88 | 32.96 | 5,710,201 | +0.04(+0.13%) |
Nov 13, 2017 | 33.07 | 33.15 | 32.88 | 32.91 | 3,047,741 | -0.16(-0.48%) |
Nov 10, 2017 | 32.71 | 33.10 | 32.67 | 33.07 | 3,128,851 | +0.27(+0.83%) |
Nov 09, 2017 | 32.87 | 33.25 | 32.72 | 32.80 | 4,749,726 | -0.17(-0.50%) |
Nov 08, 2017 | 32.84 | 32.97 | 32.75 | 32.96 | 3,952,356 | +0.22(+0.66%) |
Nov 07, 2017 | 32.52 | 32.77 | 32.48 | 32.75 | 5,509,164 | +0.22(+0.69%) |
Nov 06, 2017 | 32.91 | 33.00 | 32.38 | 32.52 | 3,479,373 | -0.42(-1.28%) |
Nov 03, 2017 | 33.24 | 33.29 | 32.84 | 32.95 | 3,812,850 | -0.31(-0.95%) |
Nov 02, 2017 | 33.54 | 33.94 | 33.20 | 33.26 | 4,487,972 | -0.38(-1.13%) |
Nov 01, 2017 | 33.93 | 34.05 | 33.20 | 33.64 | 8,465,837 | -0.21(-0.61%) |
Oct 31, 2017 | 33.74 | 34.45 | 33.09 | 33.85 | 10,822,885 | -1.61(-4.53%) |
Oct 30, 2017 | 35.54 | 35.69 | 35.28 | 35.46 | 3,961,135 | -0.22(-0.60%) |
Oct 27, 2017 | 35.64 | 35.72 | 35.27 | 35.67 | 3,238,614 | +0.05(+0.14%) |
Oct 26, 2017 | 36.17 | 36.25 | 35.60 | 35.62 | 3,932,370 | -0.36(-0.99%) |
Oct 25, 2017 | 36.11 | 36.11 | 35.53 | 35.98 | 2,692,280 | -0.24(-0.66%) |
Oct 24, 2017 | 36.09 | 36.43 | 36.06 | 36.22 | 3,316,589 | +0.13(+0.37%) |
Oct 23, 2017 | 36.03 | 36.17 | 35.93 | 36.09 | 2,709,933 | +0.07(+0.18%) |
Oct 20, 2017 | 35.97 | 36.03 | 35.83 | 36.02 | 2,443,807 | +0.15(+0.42%) |
Oct 19, 2017 | 35.75 | 35.88 | 35.51 | 35.87 | 2,567,083 | +0.00(+0.00%) |
Oct 18, 2017 | 36.17 | 36.32 | 35.85 | 35.87 | 2,409,392 | -0.30(-0.82%) |
Oct 17, 2017 | 36.13 | 36.27 | 35.95 | 36.17 | 1,535,761 | -0.02(-0.07%) |
Oct 16, 2017 | 36.42 | 36.48 | 36.06 | 36.19 | 3,147,099 | -0.25(-0.68%) |
Oct 13, 2017 | 36.24 | 36.79 | 36.15 | 36.44 | 4,017,520 | +0.46(+1.29%) |
Oct 12, 2017 | 35.80 | 36.06 | 35.80 | 35.98 | 2,139,337 | +0.12(+0.35%) |
Oct 11, 2017 | 35.58 | 35.86 | 35.57 | 35.85 | 1,665,888 | +0.23(+0.65%) |
Oct 10, 2017 | 35.38 | 35.64 | 35.32 | 35.62 | 2,653,991 | +0.33(+0.94%) |
Oct 09, 2017 | 35.56 | 35.65 | 35.25 | 35.29 | 2,491,508 | -0.32(-0.91%) |
Oct 06, 2017 | 35.81 | 35.84 | 35.52 | 35.61 | 2,637,310 | -0.29(-0.81%) |
Oct 05, 2017 | 35.67 | 36.07 | 35.64 | 35.90 | 2,614,163 | +0.27(+0.74%) |
Oct 04, 2017 | 35.42 | 35.75 | 35.36 | 35.64 | 2,659,800 | +0.26(+0.73%) |
Oct 03, 2017 | 35.34 | 35.48 | 35.26 | 35.38 | 2,743,176 | +0.08(+0.23%) |
Oct 02, 2017 | 35.22 | 35.45 | 35.06 | 35.30 | 2,911,221 | +0.09(+0.26%) |
Sep 29, 2017 | 35.23 | 35.41 | 35.04 | 35.21 | 2,848,198 | -0.20(-0.56%) |
Sep 28, 2017 | 35.08 | 35.67 | 35.08 | 35.41 | 3,630,385 | -0.25(-0.70%) |
Sep 27, 2017 | 36.04 | 36.15 | 35.40 | 35.66 | 3,944,443 | -0.39(-1.08%) |
Sep 26, 2017 | 36.13 | 36.14 | 35.95 | 36.04 | 2,683,162 | -0.04(-0.11%) |
Sep 25, 2017 | 36.00 | 36.19 | 35.85 | 36.09 | 2,476,329 | +0.16(+0.44%) |
Sep 22, 2017 | 35.90 | 36.18 | 35.88 | 35.93 | 1,903,736 | +0.07(+0.21%) |
Sep 21, 2017 | 35.89 | 36.11 | 35.83 | 35.85 | 2,778,637 | -0.02(-0.07%) |
Sep 20, 2017 | 36.34 | 36.37 | 35.78 | 35.88 | 3,387,541 | -0.47(-1.30%) |
Sep 19, 2017 | 36.53 | 36.53 | 35.98 | 36.35 | 3,331,470 | -0.17(-0.45%) |
Sep 18, 2017 | 36.32 | 36.66 | 36.15 | 36.52 | 3,887,483 | +0.21(+0.57%) |
Sep 15, 2017 | 35.84 | 36.31 | 35.82 | 36.31 | 6,766,679 | +0.32(+0.90%) |
Sep 14, 2017 | 35.83 | 36.15 | 35.78 | 35.99 | 3,522,473 | +0.13(+0.37%) |
Sep 13, 2017 | 35.78 | 36.08 | 35.59 | 35.85 | 2,707,339 | +0.07(+0.18%) |
Sep 12, 2017 | 35.61 | 35.85 | 35.32 | 35.79 | 3,645,754 | +0.35(+0.98%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.21 | 35.44 | 2,666,160 | +0.35(+0.99%) |
Sep 08, 2017 | 35.22 | 35.32 | 35.07 | 35.09 | 2,882,955 | -0.18(-0.52%) |
Sep 07, 2017 | 35.17 | 35.33 | 34.85 | 35.27 | 4,256,482 | +0.16(+0.45%) |
Sep 06, 2017 | 35.17 | 34.59 | 35.12 | 4,437,367 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.03 | 35.03 | 34.55 | 34.74 | 3,640,439 | -0.22(-0.62%) |
Sep 01, 2017 | 34.26 | 35.03 | 34.22 | 34.95 | 3,630,723 | +0.73(+2.13%) |
Aug 31, 2017 | 34.55 | 34.55 | 34.05 | 34.22 | 5,069,297 | -0.45(-1.29%) |
Aug 30, 2017 | 34.50 | 34.82 | 34.47 | 34.67 | 2,608,384 | +0.10(+0.29%) |
Aug 29, 2017 | 34.61 | 34.72 | 34.42 | 34.57 | 2,872,819 | -0.02(-0.07%) |
Aug 28, 2017 | 34.58 | 34.84 | 34.48 | 34.59 | 2,978,381 | +0.02(+0.05%) |
Aug 25, 2017 | 34.27 | 34.70 | 34.26 | 34.58 | 2,676,490 | +0.55(+1.63%) |
Aug 24, 2017 | 34.58 | 34.69 | 34.01 | 34.02 | 3,315,669 | -0.57(-1.65%) |
Aug 23, 2017 | 34.48 | 34.73 | 34.36 | 34.59 | 2,252,725 | +0.04(+0.12%) |
Aug 22, 2017 | 34.40 | 34.72 | 34.40 | 34.55 | 3,449,822 | +0.13(+0.38%) |
Aug 21, 2017 | 34.19 | 34.62 | 34.18 | 34.42 | 3,159,916 | +0.24(+0.70%) |
Aug 18, 2017 | 34.50 | 34.50 | 34.17 | 34.18 | 2,756,724 | -0.33(-0.96%) |
Aug 17, 2017 | 34.84 | 35.06 | 34.44 | 34.51 | 2,912,720 | -0.40(-1.14%) |
Aug 16, 2017 | 34.96 | 35.26 | 34.76 | 34.91 | 3,127,036 | +0.08(+0.24%) |
Aug 15, 2017 | 34.52 | 34.92 | 34.30 | 34.83 | 4,947,812 | +0.35(+1.01%) |
Aug 14, 2017 | 34.01 | 34.69 | 34.01 | 34.48 | 3,610,699 | +0.57(+1.67%) |
Aug 11, 2017 | 34.34 | 34.34 | 33.81 | 33.91 | 4,604,068 | -0.71(-2.04%) |
Aug 10, 2017 | 34.80 | 34.92 | 34.60 | 34.62 | 4,542,681 | -0.30(-0.87%) |
Aug 09, 2017 | 34.76 | 34.96 | 34.63 | 34.92 | 2,818,597 | +0.21(+0.59%) |
Aug 08, 2017 | 34.88 | 35.05 | 34.60 | 34.72 | 3,730,025 | -0.16(-0.47%) |
Aug 07, 2017 | 35.05 | 35.23 | 34.82 | 34.88 | 3,949,556 | -0.12(-0.35%) |
Aug 04, 2017 | 35.05 | 35.09 | 34.74 | 35.01 | 3,157,429 | -0.02(-0.07%) |
Aug 03, 2017 | 34.99 | 35.50 | 34.74 | 35.03 | 4,123,565 | +0.11(+0.31%) |
Aug 02, 2017 | 35.42 | 35.61 | 34.83 | 34.92 | 5,154,164 | -0.67(-1.87%) |
Aug 01, 2017 | 35.33 | 35.91 | 34.93 | 35.59 | 7,712,728 | +0.92(+2.66%) |
Jul 31, 2017 | 34.46 | 35.08 | 34.36 | 34.67 | 11,355,957 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,787 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,340 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,597 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.59 | 34.07 | 34.49 | 3,745,753 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.85 | 34.01 | 4,357,001 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,704 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,588 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,005 | +0.08(+0.24%) |
Jul 18, 2017 | 34.08 | 34.13 | 33.77 | 33.85 | 2,369,921 | -0.35(-1.01%) |
Jul 17, 2017 | 34.08 | 34.27 | 33.70 | 34.19 | 2,213,811 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.27 | 34.04 | 34.09 | 1,875,661 | +0.08(+0.24%) |
Jul 13, 2017 | 33.76 | 34.16 | 33.62 | 34.01 | 2,821,057 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.71 | 33.28 | 33.62 | 3,371,617 | +0.50(+1.51%) |
Jul 11, 2017 | 33.44 | 33.48 | 33.06 | 33.11 | 4,189,818 | -0.43(-1.27%) |
Jul 10, 2017 | 33.90 | 34.20 | 33.52 | 33.54 | 3,674,974 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.90 | 2,878,593 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,407 | -0.58(-1.67%) |
Jul 05, 2017 | 33.99 | 34.63 | 33.92 | 34.36 | 4,017,233 | +0.28(+0.82%) |
Jul 03, 2017 | 34.09 | 34.27 | 33.97 | 34.08 | 1,750,283 | +0.07(+0.19%) |
Jun 30, 2017 | 33.60 | 34.15 | 33.55 | 34.01 | 3,842,935 | +0.62(+1.85%) |
Jun 29, 2017 | 33.81 | 33.81 | 33.21 | 33.39 | 4,276,227 | -0.42(-1.24%) |
Jun 28, 2017 | 33.90 | 33.96 | 33.67 | 33.81 | 2,713,382 | +0.11(+0.34%) |
Jun 27, 2017 | 33.99 | 34.11 | 33.70 | 33.70 | 2,293,326 | -0.25(-0.73%) |
Jun 26, 2017 | 33.92 | 34.08 | 33.75 | 33.94 | 2,259,276 | +0.12(+0.34%) |
Jun 23, 2017 | 33.76 | 34.04 | 33.63 | 33.83 | 4,493,033 | +0.11(+0.32%) |
Jun 22, 2017 | 33.90 | 34.08 | 33.71 | 33.72 | 3,095,159 | -0.18(-0.53%) |
Jun 21, 2017 | 34.04 | 34.29 | 33.89 | 33.90 | 3,115,216 | -0.19(-0.55%) |
Jun 20, 2017 | 34.84 | 34.88 | 34.00 | 34.09 | 3,354,115 | -0.79(-2.26%) |
Jun 19, 2017 | 34.85 | 35.06 | 34.42 | 34.88 | 3,476,172 | -0.10(-0.28%) |
Jun 16, 2017 | 34.73 | 35.02 | 34.43 | 34.98 | 6,512,810 | +0.16(+0.47%) |
Jun 15, 2017 | 34.50 | 35.16 | 34.43 | 34.82 | 3,988,839 | +0.25(+0.74%) |
Jun 14, 2017 | 34.87 | 34.89 | 34.44 | 34.56 | 2,933,041 | -0.25(-0.73%) |
Jun 13, 2017 | 34.87 | 35.01 | 34.62 | 34.82 | 2,349,414 | -0.06(-0.17%) |
Jun 12, 2017 | 34.58 | 35.17 | 34.48 | 34.87 | 4,235,724 | +0.34(+0.98%) |
Jun 09, 2017 | 34.36 | 34.63 | 34.23 | 34.54 | 2,806,748 | +0.01(+0.02%) |
Jun 08, 2017 | 34.68 | 34.28 | 34.53 | 2,829,739 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.55 | 34.68 | 34.13 | 34.45 | 3,391,126 | -0.03(-0.10%) |
Jun 06, 2017 | 34.41 | 34.64 | 34.16 | 34.48 | 3,023,579 | +0.01(+0.02%) |
Jun 05, 2017 | 34.61 | 34.64 | 34.19 | 34.47 | 4,163,590 | -0.23(-0.66%) |
Jun 02, 2017 | 34.48 | 34.80 | 34.27 | 34.70 | 3,125,037 | +0.33(+0.96%) |
Jun 01, 2017 | 33.74 | 34.38 | 33.53 | 34.37 | 4,254,804 | +0.20(+0.58%) |
May 31, 2017 | 34.76 | 34.76 | 34.17 | 34.17 | 4,125,136 | -0.44(-1.26%) |
May 30, 2017 | 34.70 | 34.74 | 34.52 | 34.61 | 2,231,506 | -0.28(-0.80%) |
May 26, 2017 | 34.98 | 35.21 | 34.67 | 34.89 | 2,297,552 | -0.14(-0.40%) |
May 25, 2017 | 34.96 | 35.26 | 34.84 | 35.03 | 2,479,903 | +0.06(+0.16%) |
May 24, 2017 | 34.91 | 35.24 | 34.66 | 34.97 | 4,503,083 | -0.40(-1.14%) |
May 23, 2017 | 34.15 | 35.74 | 33.95 | 35.37 | 8,378,723 | +1.27(+3.71%) |
May 22, 2017 | 34.15 | 34.32 | 34.02 | 34.11 | 3,750,784 | +0.00(+0.00%) |
May 19, 2017 | 34.00 | 34.27 | 34.00 | 34.11 | 4,475,140 | +0.16(+0.46%) |
May 18, 2017 | 34.07 | 34.25 | 33.79 | 33.95 | 2,913,519 | -0.17(-0.51%) |
May 17, 2017 | 34.44 | 34.59 | 34.09 | 34.13 | 3,005,835 | -0.31(-0.91%) |
May 16, 2017 | 34.49 | 34.77 | 34.24 | 34.44 | 2,739,077 | +0.07(+0.19%) |
May 15, 2017 | 34.28 | 34.44 | 34.10 | 34.37 | 3,741,736 | +0.15(+0.43%) |
May 12, 2017 | 34.36 | 34.45 | 34.14 | 34.23 | 1,909,163 | -0.06(-0.17%) |
May 11, 2017 | 34.50 | 34.53 | 34.18 | 34.28 | 2,673,997 | -0.21(-0.61%) |
May 10, 2017 | 34.56 | 34.64 | 34.27 | 34.49 | 3,052,267 | -0.06(-0.17%) |
May 09, 2017 | 34.87 | 34.93 | 34.45 | 34.55 | 3,636,605 | -0.49(-1.40%) |
May 08, 2017 | 34.67 | 35.16 | 34.50 | 35.04 | 4,790,718 | +0.43(+1.25%) |
May 05, 2017 | 34.80 | 34.94 | 34.40 | 34.61 | 3,977,307 | +0.02(+0.07%) |
May 04, 2017 | 33.74 | 34.95 | 33.68 | 34.58 | 5,434,181 | +0.89(+2.64%) |
May 03, 2017 | 34.03 | 34.14 | 33.52 | 33.70 | 7,649,665 | -0.29(-0.86%) |
May 02, 2017 | 35.07 | 35.88 | 33.87 | 33.99 | 10,133,597 | -3.31(-8.88%) |
May 01, 2017 | 37.42 | 37.45 | 37.05 | 37.30 | 3,166,353 | -0.02(-0.04%) |
Apr 28, 2017 | 37.22 | 37.37 | 37.10 | 37.32 | 2,634,024 | -0.02(-0.07%) |
Apr 27, 2017 | 36.82 | 37.41 | 36.78 | 37.34 | 2,211,392 | +0.42(+1.13%) |
Apr 26, 2017 | 37.24 | 37.27 | 36.91 | 36.93 | 1,899,129 | -0.25(-0.68%) |
Apr 25, 2017 | 37.07 | 37.42 | 37.02 | 37.18 | 2,260,851 | +0.16(+0.44%) |
Apr 24, 2017 | 36.93 | 37.19 | 36.85 | 37.02 | 3,262,881 | +0.47(+1.27%) |
Apr 21, 2017 | 36.74 | 36.95 | 36.48 | 36.55 | 2,551,429 | -0.07(-0.20%) |
Apr 20, 2017 | 36.47 | 36.77 | 36.32 | 36.62 | 3,113,104 | +0.24(+0.67%) |
Apr 19, 2017 | 36.97 | 37.10 | 36.31 | 36.38 | 3,551,406 | -0.66(-1.78%) |
Apr 18, 2017 | 36.46 | 37.38 | 36.34 | 37.04 | 4,607,758 | +0.60(+1.63%) |
Apr 17, 2017 | 36.13 | 36.50 | 36.13 | 36.44 | 3,609,271 | +0.33(+0.90%) |
Apr 13, 2017 | 36.34 | 36.36 | 36.04 | 36.12 | 2,712,853 | -0.30(-0.83%) |
Apr 12, 2017 | 36.41 | 36.62 | 36.15 | 36.42 | 3,332,718 | +0.09(+0.25%) |
Apr 11, 2017 | 36.65 | 36.65 | 36.25 | 36.33 | 2,620,148 | -0.37(-1.00%) |
Apr 10, 2017 | 36.63 | 36.87 | 36.48 | 36.70 | 2,008,638 | +0.08(+0.22%) |
Apr 07, 2017 | 36.94 | 37.02 | 36.61 | 36.62 | 1,739,049 | -0.29(-0.80%) |
Apr 06, 2017 | 36.84 | 37.08 | 36.64 | 36.91 | 2,801,404 | -0.01(-0.02%) |
Apr 05, 2017 | 37.05 | 37.38 | 36.78 | 36.92 | 3,464,160 | -0.12(-0.33%) |
Apr 04, 2017 | 37.25 | 37.37 | 36.88 | 37.04 | 3,465,822 | -0.32(-0.85%) |
Apr 03, 2017 | 37.68 | 37.73 | 37.14 | 37.36 | 2,820,095 | -0.20(-0.52%) |
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,194 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.79 | 37.48 | 37.61 | 2,475,464 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.19 | 37.72 | 3,037,716 | +0.42(+1.14%) |
Mar 28, 2017 | 36.97 | 37.48 | 36.90 | 37.29 | 2,618,199 | +0.30(+0.82%) |
Mar 27, 2017 | 37.06 | 37.26 | 36.78 | 36.99 | 2,197,444 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,381 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,417,882 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.24 | 36.64 | 37.20 | 3,214,442 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.44 | 36.66 | 4,282,456 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,157 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.79 | 36.45 | 36.48 | 5,149,504 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,598 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,481,828 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.44 | 2,386,113 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,034 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.39 | 36.74 | 2,718,382 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.31 | 35.97 | 36.23 | 3,460,426 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.78 | 35.88 | 3,870,251 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,894,942 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,569 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,199 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.06 | 37.10 | 4,159,854 | -0.84(-2.21%) |
Mar 01, 2017 | 38.54 | 38.70 | 37.93 | 37.94 | 4,944,972 | -0.38(-0.98%) |
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,651,878 | +1.31(+3.53%) |
Feb 27, 2017 | 36.81 | 37.06 | 36.48 | 37.01 | 3,710,916 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,173 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,550 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.24 | 36.48 | 4,010,805 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.31 | 36.55 | 6,213,904 | +0.10(+0.27%) |
Feb 17, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.48(+1.34%) | |
Feb 16, 2017 | 36.10 | 36.34 | 35.81 | 35.97 | 5,222,373 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,014,773 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.53 | 35.04 | 35.41 | 3,376,546 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.89 | 35.40 | 3,678,663 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,009 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,606 | +0.06(+0.18%) |
Feb 08, 2017 | 36.21 | 36.25 | 34.98 | 35.19 | 5,320,402 | -0.92(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,229,906 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,436 | +0.02(+0.07%) |
Feb 03, 2017 | 35.78 | 35.95 | 35.55 | 35.62 | 4,065,700 | +0.00(+0.00%) |
Feb 02, 2017 | 35.53 | 35.74 | 35.22 | 35.62 | 4,476,019 | +0.18(+0.50%) |
Feb 01, 2017 | 36.02 | 36.08 | 35.30 | 35.44 | 3,070,139 | -0.40(-1.11%) |
Jan 31, 2017 | 35.78 | 35.90 | 35.08 | 35.84 | 6,225,079 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.74 | 3,177,005 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.36 | 35.86 | 36.05 | 2,537,339 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.08 | 3,183,025 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.81 | 36.34 | 36.60 | 4,158,827 | +0.44(+1.21%) |
Jan 24, 2017 | 36.25 | 36.81 | 36.12 | 36.17 | 4,007,240 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.74 | 36.21 | 2,436,791 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,957,925 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.47 | 35.85 | 36.04 | 3,500,693 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,403 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,447,871 | +0.92(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.10 | 35.18 | 4,477,282 | -0.46(-1.30%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,571,968 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,230 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,333 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,428,917 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.02 | 37.06 | 4,154,281 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,052 | -0.06(-0.17%) |
Jan 03, 2017 | 37.00 | 37.45 | 36.89 | 37.40 | 4,463,924 | +0.44(+1.18%) |
Dec 30, 2016 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.64%) | |
Dec 29, 2016 | 36.66 | 37.02 | 36.64 | 36.73 | 2,411,155 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.72 | 2,207,283 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,015 | +0.40(+1.11%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.36 | 37.42 | 36.43 | 36.59 | 3,948,604 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.36 | 3,976,050 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,054 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.10 | 37.31 | 3,939,000 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,261,820 | +0.62(+1.68%) |
Dec 15, 2016 | 36.76 | 37.31 | 36.55 | 37.04 | 3,333,475 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,304 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,929,996 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.08 | 3,612,877 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,029 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.23 | 4,079,344 | +0.62(+1.70%) |
Dec 07, 2016 | 36.17 | 36.65 | 36.07 | 36.60 | 5,142,337 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,195,883 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.23 | 35.55 | 3,612,603 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.57 | 35.63 | 4,062,715 | -0.25(-0.70%) |