Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.28 | 33.52 | 33.13 | 33.30 | 6,876,553 | +0.09(+0.28%) |
Nov 29, 2017 | 32.81 | 33.33 | 32.74 | 33.20 | 2,508,231 | +0.57(+1.74%) |
Nov 28, 2017 | 32.55 | 32.68 | 32.49 | 32.64 | 2,516,487 | +0.02(+0.05%) |
Nov 27, 2017 | 32.69 | 32.73 | 32.46 | 32.62 | 2,938,505 | -0.06(-0.18%) |
Nov 24, 2017 | 32.89 | 32.89 | 32.64 | 32.68 | 865,598 | -0.08(-0.25%) |
Nov 22, 2017 | 32.84 | 32.98 | 32.69 | 32.76 | 2,247,471 | -0.08(-0.25%) |
Nov 21, 2017 | 32.79 | 33.06 | 32.78 | 32.84 | 2,522,005 | +0.12(+0.36%) |
Nov 20, 2017 | 32.87 | 32.91 | 32.64 | 32.73 | 3,552,122 | -0.18(-0.56%) |
Nov 17, 2017 | 32.60 | 32.97 | 32.60 | 32.91 | 3,124,300 | +0.19(+0.59%) |
Nov 16, 2017 | 32.54 | 32.80 | 32.27 | 32.72 | 3,933,118 | +0.19(+0.59%) |
Nov 15, 2017 | 32.78 | 33.23 | 32.22 | 32.53 | 4,531,285 | -0.43(-1.29%) |
Nov 14, 2017 | 32.90 | 33.67 | 32.88 | 32.95 | 5,710,498 | +0.04(+0.13%) |
Nov 13, 2017 | 33.07 | 33.14 | 32.88 | 32.91 | 3,047,900 | -0.16(-0.48%) |
Nov 10, 2017 | 32.70 | 33.09 | 32.67 | 33.07 | 3,129,014 | +0.27(+0.83%) |
Nov 09, 2017 | 32.87 | 33.25 | 32.72 | 32.80 | 4,749,974 | -0.17(-0.50%) |
Nov 08, 2017 | 32.84 | 32.97 | 32.75 | 32.96 | 3,952,562 | +0.22(+0.66%) |
Nov 07, 2017 | 32.52 | 32.77 | 32.48 | 32.75 | 5,509,451 | +0.22(+0.69%) |
Nov 06, 2017 | 32.90 | 32.99 | 32.38 | 32.52 | 3,479,554 | -0.42(-1.28%) |
Nov 03, 2017 | 33.23 | 33.28 | 32.84 | 32.95 | 3,813,048 | -0.31(-0.95%) |
Nov 02, 2017 | 33.54 | 33.94 | 33.20 | 33.26 | 4,488,206 | -0.38(-1.13%) |
Nov 01, 2017 | 33.93 | 34.05 | 33.19 | 33.64 | 8,466,279 | -0.21(-0.61%) |
Oct 31, 2017 | 33.74 | 34.44 | 33.09 | 33.85 | 10,823,449 | -1.61(-4.53%) |
Oct 30, 2017 | 35.54 | 35.69 | 35.28 | 35.45 | 3,961,342 | -0.22(-0.60%) |
Oct 27, 2017 | 35.64 | 35.72 | 35.26 | 35.67 | 3,238,783 | +0.05(+0.14%) |
Oct 26, 2017 | 36.17 | 36.25 | 35.60 | 35.62 | 3,932,575 | -0.36(-0.99%) |
Oct 25, 2017 | 36.11 | 36.11 | 35.53 | 35.98 | 2,692,421 | -0.24(-0.66%) |
Oct 24, 2017 | 36.08 | 36.42 | 36.06 | 36.22 | 3,316,762 | +0.13(+0.37%) |
Oct 23, 2017 | 36.03 | 36.17 | 35.93 | 36.08 | 2,710,074 | +0.07(+0.18%) |
Oct 20, 2017 | 35.97 | 36.03 | 35.83 | 36.02 | 2,443,935 | +0.15(+0.42%) |
Oct 19, 2017 | 35.75 | 35.88 | 35.51 | 35.87 | 2,567,217 | +0.00(+0.00%) |
Oct 18, 2017 | 36.17 | 36.32 | 35.85 | 35.87 | 2,409,517 | -0.30(-0.82%) |
Oct 17, 2017 | 36.13 | 36.27 | 35.94 | 36.17 | 1,535,841 | -0.02(-0.07%) |
Oct 16, 2017 | 36.42 | 36.47 | 36.05 | 36.19 | 3,147,263 | -0.25(-0.68%) |
Oct 13, 2017 | 36.24 | 36.79 | 36.15 | 36.44 | 4,017,729 | +0.46(+1.29%) |
Oct 12, 2017 | 35.80 | 36.06 | 35.80 | 35.98 | 2,139,449 | +0.12(+0.35%) |
Oct 11, 2017 | 35.58 | 35.86 | 35.57 | 35.85 | 1,665,975 | +0.23(+0.65%) |
Oct 10, 2017 | 35.38 | 35.64 | 35.31 | 35.62 | 2,654,130 | +0.33(+0.94%) |
Oct 09, 2017 | 35.55 | 35.65 | 35.24 | 35.29 | 2,491,638 | -0.32(-0.91%) |
Oct 06, 2017 | 35.81 | 35.84 | 35.52 | 35.61 | 2,637,447 | -0.29(-0.81%) |
Oct 05, 2017 | 35.67 | 36.07 | 35.64 | 35.90 | 2,614,299 | +0.27(+0.74%) |
Oct 04, 2017 | 35.42 | 35.74 | 35.36 | 35.64 | 2,659,939 | +0.26(+0.73%) |
Oct 03, 2017 | 35.34 | 35.48 | 35.26 | 35.38 | 2,743,319 | +0.08(+0.23%) |
Oct 02, 2017 | 35.21 | 35.45 | 35.06 | 35.30 | 2,911,372 | +0.09(+0.26%) |
Sep 29, 2017 | 35.23 | 35.41 | 35.04 | 35.21 | 2,848,346 | -0.20(-0.56%) |
Sep 28, 2017 | 35.08 | 35.67 | 35.08 | 35.40 | 3,630,574 | -0.25(-0.70%) |
Sep 27, 2017 | 36.03 | 36.15 | 35.40 | 35.65 | 3,944,648 | -0.39(-1.08%) |
Sep 26, 2017 | 36.13 | 36.13 | 35.95 | 36.04 | 2,683,302 | -0.04(-0.11%) |
Sep 25, 2017 | 36.00 | 36.19 | 35.84 | 36.08 | 2,476,458 | +0.16(+0.44%) |
Sep 22, 2017 | 35.89 | 36.18 | 35.88 | 35.93 | 1,903,835 | +0.07(+0.21%) |
Sep 21, 2017 | 35.89 | 36.10 | 35.83 | 35.85 | 2,778,782 | -0.02(-0.07%) |
Sep 20, 2017 | 36.34 | 36.37 | 35.78 | 35.88 | 3,387,717 | -0.47(-1.30%) |
Sep 19, 2017 | 36.53 | 36.53 | 35.98 | 36.35 | 3,331,644 | -0.17(-0.45%) |
Sep 18, 2017 | 36.32 | 36.66 | 36.15 | 36.51 | 3,887,685 | +0.21(+0.57%) |
Sep 15, 2017 | 35.84 | 36.31 | 35.82 | 36.31 | 6,767,031 | +0.32(+0.90%) |
Sep 14, 2017 | 35.83 | 36.15 | 35.78 | 35.98 | 3,522,656 | +0.13(+0.37%) |
Sep 13, 2017 | 35.78 | 36.08 | 35.59 | 35.85 | 2,707,480 | +0.07(+0.19%) |
Sep 12, 2017 | 35.61 | 35.84 | 35.32 | 35.79 | 3,645,944 | +0.35(+0.98%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.21 | 35.44 | 2,666,298 | +0.35(+0.99%) |
Sep 08, 2017 | 35.21 | 35.32 | 35.07 | 35.09 | 2,883,106 | -0.18(-0.52%) |
Sep 07, 2017 | 35.17 | 35.33 | 34.85 | 35.27 | 4,256,704 | +0.16(+0.45%) |
Sep 06, 2017 | 35.17 | 34.59 | 35.12 | 4,437,599 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.02 | 35.02 | 34.54 | 34.73 | 3,640,629 | -0.22(-0.62%) |
Sep 01, 2017 | 34.26 | 35.02 | 34.22 | 34.95 | 3,630,912 | +0.73(+2.13%) |
Aug 31, 2017 | 34.54 | 34.54 | 34.05 | 34.22 | 5,069,561 | -0.45(-1.29%) |
Aug 30, 2017 | 34.50 | 34.82 | 34.47 | 34.67 | 2,608,520 | +0.10(+0.29%) |
Aug 29, 2017 | 34.61 | 34.72 | 34.42 | 34.57 | 2,872,969 | -0.02(-0.07%) |
Aug 28, 2017 | 34.58 | 34.84 | 34.48 | 34.59 | 2,978,536 | +0.02(+0.05%) |
Aug 25, 2017 | 34.27 | 34.70 | 34.25 | 34.58 | 2,676,630 | +0.55(+1.63%) |
Aug 24, 2017 | 34.58 | 34.68 | 34.01 | 34.02 | 3,315,842 | -0.57(-1.65%) |
Aug 23, 2017 | 34.48 | 34.73 | 34.36 | 34.59 | 2,252,843 | +0.04(+0.12%) |
Aug 22, 2017 | 34.40 | 34.72 | 34.40 | 34.55 | 3,450,002 | +0.13(+0.38%) |
Aug 21, 2017 | 34.19 | 34.62 | 34.18 | 34.42 | 3,160,081 | +0.24(+0.70%) |
Aug 18, 2017 | 34.50 | 34.50 | 34.17 | 34.18 | 2,756,868 | -0.33(-0.96%) |
Aug 17, 2017 | 34.84 | 35.06 | 34.44 | 34.51 | 2,912,872 | -0.40(-1.14%) |
Aug 16, 2017 | 34.96 | 35.26 | 34.76 | 34.91 | 3,127,199 | +0.08(+0.24%) |
Aug 15, 2017 | 34.52 | 34.92 | 34.30 | 34.83 | 4,948,070 | +0.35(+1.01%) |
Aug 14, 2017 | 34.01 | 34.69 | 34.01 | 34.48 | 3,610,887 | +0.57(+1.67%) |
Aug 11, 2017 | 34.34 | 34.34 | 33.81 | 33.91 | 4,604,307 | -0.71(-2.04%) |
Aug 10, 2017 | 34.80 | 34.92 | 34.60 | 34.62 | 4,542,918 | -0.30(-0.87%) |
Aug 09, 2017 | 34.76 | 34.96 | 34.63 | 34.92 | 2,818,743 | +0.21(+0.59%) |
Aug 08, 2017 | 34.88 | 35.05 | 34.60 | 34.72 | 3,730,219 | -0.16(-0.47%) |
Aug 07, 2017 | 35.05 | 35.23 | 34.81 | 34.88 | 3,949,761 | -0.12(-0.35%) |
Aug 04, 2017 | 35.04 | 35.09 | 34.74 | 35.00 | 3,157,593 | -0.02(-0.07%) |
Aug 03, 2017 | 34.99 | 35.50 | 34.74 | 35.03 | 4,123,780 | +0.11(+0.31%) |
Aug 02, 2017 | 35.42 | 35.60 | 34.83 | 34.92 | 5,154,433 | -0.67(-1.87%) |
Aug 01, 2017 | 35.32 | 35.91 | 34.93 | 35.59 | 7,713,130 | +0.92(+2.66%) |
Jul 31, 2017 | 34.46 | 35.08 | 34.35 | 34.67 | 11,356,549 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,985 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,529 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,748 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.58 | 34.07 | 34.49 | 3,745,948 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.84 | 34.01 | 4,357,228 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,876 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,747 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,232 | +0.08(+0.24%) |
Jul 18, 2017 | 34.07 | 34.13 | 33.77 | 33.84 | 2,370,045 | -0.35(-1.01%) |
Jul 17, 2017 | 34.07 | 34.27 | 33.70 | 34.19 | 2,213,927 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.26 | 34.04 | 34.09 | 1,875,758 | +0.08(+0.24%) |
Jul 13, 2017 | 33.75 | 34.16 | 33.61 | 34.01 | 2,821,204 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.70 | 33.28 | 33.61 | 3,371,792 | +0.50(+1.51%) |
Jul 11, 2017 | 33.43 | 33.48 | 33.06 | 33.11 | 4,190,037 | -0.43(-1.27%) |
Jul 10, 2017 | 33.89 | 34.20 | 33.52 | 33.54 | 3,675,165 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.89 | 2,878,743 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,580 | -0.58(-1.67%) |
Jul 05, 2017 | 33.98 | 34.63 | 33.92 | 34.35 | 4,017,443 | +0.28(+0.82%) |
Jul 03, 2017 | 34.09 | 34.26 | 33.97 | 34.07 | 1,750,374 | +0.07(+0.19%) |
Jun 30, 2017 | 33.60 | 34.15 | 33.55 | 34.01 | 3,843,136 | +0.62(+1.85%) |
Jun 29, 2017 | 33.81 | 33.81 | 33.20 | 33.39 | 4,276,450 | -0.42(-1.24%) |
Jun 28, 2017 | 33.90 | 33.96 | 33.67 | 33.81 | 2,713,523 | +0.12(+0.34%) |
Jun 27, 2017 | 33.99 | 34.11 | 33.70 | 33.70 | 2,293,446 | -0.25(-0.73%) |
Jun 26, 2017 | 33.92 | 34.08 | 33.75 | 33.94 | 2,259,394 | +0.12(+0.34%) |
Jun 23, 2017 | 33.76 | 34.03 | 33.63 | 33.83 | 4,493,267 | +0.11(+0.32%) |
Jun 22, 2017 | 33.90 | 34.07 | 33.70 | 33.72 | 3,095,320 | -0.18(-0.53%) |
Jun 21, 2017 | 34.03 | 34.29 | 33.89 | 33.90 | 3,115,378 | -0.19(-0.55%) |
Jun 20, 2017 | 34.84 | 34.88 | 34.00 | 34.09 | 3,354,289 | -0.79(-2.26%) |
Jun 19, 2017 | 34.85 | 35.06 | 34.42 | 34.88 | 3,476,353 | -0.10(-0.28%) |
Jun 16, 2017 | 34.73 | 35.02 | 34.43 | 34.98 | 6,513,149 | +0.16(+0.47%) |
Jun 15, 2017 | 34.50 | 35.16 | 34.42 | 34.81 | 3,989,046 | +0.25(+0.74%) |
Jun 14, 2017 | 34.87 | 34.89 | 34.44 | 34.56 | 2,933,194 | -0.25(-0.73%) |
Jun 13, 2017 | 34.87 | 35.01 | 34.62 | 34.81 | 2,349,537 | -0.06(-0.17%) |
Jun 12, 2017 | 34.58 | 35.17 | 34.47 | 34.87 | 4,235,944 | +0.34(+0.98%) |
Jun 09, 2017 | 34.36 | 34.63 | 34.23 | 34.53 | 2,806,895 | +0.01(+0.02%) |
Jun 08, 2017 | 34.67 | 34.28 | 34.53 | 2,829,886 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.55 | 34.67 | 34.12 | 34.44 | 3,391,303 | -0.03(-0.10%) |
Jun 06, 2017 | 34.41 | 34.63 | 34.16 | 34.48 | 3,023,737 | +0.01(+0.02%) |
Jun 05, 2017 | 34.61 | 34.64 | 34.19 | 34.47 | 4,163,807 | -0.23(-0.66%) |
Jun 02, 2017 | 34.48 | 34.80 | 34.26 | 34.70 | 3,125,200 | +0.33(+0.96%) |
Jun 01, 2017 | 33.74 | 34.37 | 33.53 | 34.37 | 4,255,025 | +0.20(+0.58%) |
May 31, 2017 | 34.76 | 34.76 | 34.16 | 34.17 | 4,125,351 | -0.44(-1.26%) |
May 30, 2017 | 34.70 | 34.74 | 34.52 | 34.61 | 2,231,622 | -0.28(-0.80%) |
May 26, 2017 | 34.98 | 35.21 | 34.67 | 34.89 | 2,297,672 | -0.14(-0.40%) |
May 25, 2017 | 34.96 | 35.26 | 34.84 | 35.03 | 2,480,032 | +0.06(+0.16%) |
May 24, 2017 | 34.91 | 35.24 | 34.66 | 34.97 | 4,503,318 | -0.40(-1.14%) |
May 23, 2017 | 34.15 | 35.73 | 33.95 | 35.37 | 8,379,160 | +1.27(+3.71%) |
May 22, 2017 | 34.15 | 34.32 | 34.02 | 34.11 | 3,750,979 | +0.00(+0.00%) |
May 19, 2017 | 34.00 | 34.26 | 34.00 | 34.11 | 4,475,373 | +0.16(+0.46%) |
May 18, 2017 | 34.07 | 34.25 | 33.79 | 33.95 | 2,913,671 | -0.17(-0.51%) |
May 17, 2017 | 34.44 | 34.59 | 34.09 | 34.12 | 3,005,992 | -0.31(-0.91%) |
May 16, 2017 | 34.49 | 34.76 | 34.23 | 34.44 | 2,739,219 | +0.07(+0.19%) |
May 15, 2017 | 34.28 | 34.44 | 34.10 | 34.37 | 3,741,931 | +0.15(+0.43%) |
May 12, 2017 | 34.36 | 34.44 | 34.14 | 34.22 | 1,909,263 | -0.06(-0.17%) |
May 11, 2017 | 34.50 | 34.53 | 34.18 | 34.28 | 2,674,137 | -0.21(-0.61%) |
May 10, 2017 | 34.56 | 34.64 | 34.27 | 34.49 | 3,052,426 | -0.06(-0.17%) |
May 09, 2017 | 34.87 | 34.92 | 34.45 | 34.55 | 3,636,794 | -0.49(-1.40%) |
May 08, 2017 | 34.66 | 35.15 | 34.50 | 35.04 | 4,790,967 | +0.43(+1.25%) |
May 05, 2017 | 34.80 | 34.94 | 34.39 | 34.61 | 3,977,515 | +0.02(+0.07%) |
May 04, 2017 | 33.74 | 34.95 | 33.68 | 34.58 | 5,434,464 | +0.89(+2.64%) |
May 03, 2017 | 34.03 | 34.14 | 33.52 | 33.69 | 7,650,063 | -0.29(-0.86%) |
May 02, 2017 | 35.07 | 35.88 | 33.86 | 33.99 | 10,134,125 | -3.31(-8.88%) |
May 01, 2017 | 37.42 | 37.45 | 37.05 | 37.30 | 3,166,518 | -0.02(-0.04%) |
Apr 28, 2017 | 37.22 | 37.36 | 37.09 | 37.31 | 2,634,161 | -0.02(-0.07%) |
Apr 27, 2017 | 36.82 | 37.40 | 36.78 | 37.34 | 2,211,507 | +0.42(+1.13%) |
Apr 26, 2017 | 37.24 | 37.27 | 36.91 | 36.92 | 1,899,227 | -0.25(-0.68%) |
Apr 25, 2017 | 37.07 | 37.42 | 37.01 | 37.18 | 2,260,969 | +0.16(+0.44%) |
Apr 24, 2017 | 36.92 | 37.19 | 36.85 | 37.01 | 3,263,051 | +0.46(+1.27%) |
Apr 21, 2017 | 36.74 | 36.95 | 36.47 | 36.55 | 2,551,562 | -0.07(-0.20%) |
Apr 20, 2017 | 36.47 | 36.77 | 36.32 | 36.62 | 3,113,266 | +0.24(+0.67%) |
Apr 19, 2017 | 36.97 | 37.09 | 36.30 | 36.38 | 3,551,591 | -0.66(-1.78%) |
Apr 18, 2017 | 36.46 | 37.38 | 36.34 | 37.04 | 4,607,998 | +0.60(+1.63%) |
Apr 17, 2017 | 36.12 | 36.50 | 36.12 | 36.44 | 3,609,459 | +0.33(+0.90%) |
Apr 13, 2017 | 36.34 | 36.36 | 36.03 | 36.12 | 2,712,994 | -0.30(-0.83%) |
Apr 12, 2017 | 36.41 | 36.62 | 36.15 | 36.42 | 3,332,892 | +0.09(+0.25%) |
Apr 11, 2017 | 36.65 | 36.65 | 36.25 | 36.33 | 2,620,285 | -0.37(-1.00%) |
Apr 10, 2017 | 36.63 | 36.87 | 36.47 | 36.70 | 2,008,742 | +0.08(+0.22%) |
Apr 07, 2017 | 36.94 | 37.02 | 36.61 | 36.61 | 1,739,139 | -0.29(-0.80%) |
Apr 06, 2017 | 36.84 | 37.08 | 36.64 | 36.91 | 2,801,550 | -0.01(-0.02%) |
Apr 05, 2017 | 37.05 | 37.38 | 36.78 | 36.92 | 3,464,341 | -0.12(-0.33%) |
Apr 04, 2017 | 37.25 | 37.36 | 36.88 | 37.04 | 3,466,002 | -0.32(-0.85%) |
Apr 03, 2017 | 37.68 | 37.73 | 37.14 | 37.36 | 2,820,242 | -0.20(-0.52%) |
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,337 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.78 | 37.48 | 37.61 | 2,475,593 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.18 | 37.71 | 3,037,874 | +0.42(+1.14%) |
Mar 28, 2017 | 36.96 | 37.47 | 36.90 | 37.29 | 2,618,335 | +0.30(+0.82%) |
Mar 27, 2017 | 37.05 | 37.25 | 36.78 | 36.99 | 2,197,558 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,480 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,418,008 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.23 | 36.64 | 37.20 | 3,214,610 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.43 | 36.66 | 4,282,680 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,406 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.78 | 36.45 | 36.47 | 5,149,772 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,801 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,482,010 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.43 | 2,386,237 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,179 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.38 | 36.74 | 2,718,524 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.30 | 35.97 | 36.23 | 3,460,606 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.77 | 35.88 | 3,870,453 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,895,093 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,727 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,393 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.05 | 37.09 | 4,160,070 | -0.84(-2.21%) |
Mar 01, 2017 | 38.54 | 38.69 | 37.93 | 37.93 | 4,945,229 | -0.38(-0.98%) |
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,652,433 | +1.30(+3.53%) |
Feb 27, 2017 | 36.81 | 37.05 | 36.47 | 37.00 | 3,711,109 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,325 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,760 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.23 | 36.47 | 4,011,014 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.30 | 36.55 | 6,214,228 | +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 | 5,222,645 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,015,034 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.52 | 35.04 | 35.41 | 3,376,722 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.88 | 35.39 | 3,678,854 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,161 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,807 | +0.06(+0.18%) |
Feb 08, 2017 | 36.20 | 36.24 | 34.97 | 35.19 | 5,320,679 | -0.91(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,230,387 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,687 | +0.02(+0.07%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.55 | 35.62 | 4,065,912 | +0.00(+0.00%) |
Feb 02, 2017 | 35.52 | 35.73 | 35.22 | 35.62 | 4,476,252 | +0.18(+0.50%) |
Feb 01, 2017 | 36.02 | 36.07 | 35.30 | 35.44 | 3,070,299 | -0.40(-1.11%) |
Jan 31, 2017 | 35.77 | 35.90 | 35.08 | 35.84 | 6,225,403 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.73 | 3,177,171 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.35 | 35.86 | 36.05 | 2,537,472 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.07 | 3,183,191 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.80 | 36.33 | 36.60 | 4,159,044 | +0.44(+1.21%) |
Jan 24, 2017 | 36.24 | 36.81 | 36.12 | 36.16 | 4,007,448 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.73 | 36.20 | 2,436,918 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,958,079 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.46 | 35.84 | 36.03 | 3,500,876 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,595 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,448,155 | +0.91(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.09 | 35.18 | 4,477,515 | -0.46(-1.29%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,572,310 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,464 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,561 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,429,200 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.01 | 37.06 | 4,154,498 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,276 | -0.06(-0.17%) |
Jan 03, 2017 | 37.00 | 37.45 | 36.88 | 37.40 | 4,464,157 | +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 | 2,411,280 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.71 | 2,207,398 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,115 | +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 | 36.58 | 3,948,810 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.35 | 3,976,258 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,262 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.09 | 37.31 | 3,939,206 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,262,199 | +0.62(+1.68%) |
Dec 15, 2016 | 36.75 | 37.31 | 36.55 | 37.04 | 3,333,649 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,530 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,930,253 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.07 | 3,613,065 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,221 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.22 | 4,079,557 | +0.62(+1.70%) |
Dec 07, 2016 | 36.16 | 36.65 | 36.07 | 36.60 | 5,142,605 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,196,102 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.22 | 35.55 | 3,612,791 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.56 | 35.63 | 4,062,927 | -0.25(-0.70%) |