Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.77 | 32.05 | 30.95 | 31.84 | 20,985,854 | +0.53(+1.69%) |
Jan 30, 2018 | 32.07 | 32.14 | 31.21 | 31.31 | 15,805,639 | -0.43(-1.34%) |
Jan 29, 2018 | 32.60 | 32.60 | 31.60 | 31.74 | 21,094,998 | -1.15(-3.51%) |
Jan 26, 2018 | 32.85 | 33.19 | 32.71 | 32.89 | 7,655,603 | +0.26(+0.78%) |
Jan 25, 2018 | 33.93 | 33.98 | 32.52 | 32.64 | 28,726,306 | -1.15(-3.41%) |
Jan 24, 2018 | 33.74 | 34.11 | 33.59 | 33.79 | 17,049,722 | +0.67(+2.03%) |
Jan 23, 2018 | 32.38 | 33.23 | 32.12 | 33.12 | 13,111,828 | +0.49(+1.51%) |
Jan 22, 2018 | 32.60 | 32.85 | 32.37 | 32.63 | 5,917,633 | +0.10(+0.32%) |
Jan 19, 2018 | 32.64 | 32.82 | 32.51 | 32.52 | 7,282,476 | +0.11(+0.35%) |
Jan 18, 2018 | 33.14 | 33.19 | 32.33 | 32.41 | 15,825,051 | -0.62(-1.89%) |
Jan 17, 2018 | 33.40 | 33.80 | 33.00 | 33.03 | 14,883,244 | -0.60(-1.77%) |
Jan 16, 2018 | 33.18 | 33.72 | 33.00 | 33.63 | 13,481,381 | +0.60(+1.80%) |
Jan 12, 2018 | 33.03 | 33.03 | 33.03 | 0 | +0.93(+2.89%) | |
Jan 11, 2018 | 32.05 | 32.21 | 31.97 | 32.11 | 12,639,166 | +0.26(+0.83%) |
Jan 10, 2018 | 31.84 | 14,266,433 | +0.39(+1.23%) | |||
Jan 09, 2018 | 31.77 | 31.77 | 31.38 | 31.46 | 12,177,381 | -0.64(-2.00%) |
Jan 08, 2018 | 32.52 | 32.54 | 32.00 | 32.10 | 14,088,699 | -0.50(-1.54%) |
Jan 05, 2018 | 32.58 | 32.87 | 32.51 | 32.60 | 8,416,410 | -0.28(-0.86%) |
Jan 04, 2018 | 32.65 | 32.92 | 32.33 | 32.88 | 8,565,401 | +0.23(+0.69%) |
Jan 03, 2018 | 33.13 | 33.21 | 32.16 | 32.66 | 14,505,999 | -0.57(-1.71%) |
Jan 02, 2018 | 32.62 | 33.25 | 32.60 | 33.22 | 14,859,558 | +0.95(+2.96%) |
Dec 29, 2017 | 32.27 | 32.27 | 32.27 | 0 | -0.11(-0.35%) | |
Dec 28, 2017 | 32.44 | 32.58 | 32.06 | 32.38 | 6,831,338 | -0.01(-0.03%) |
Dec 27, 2017 | 32.52 | 32.55 | 32.05 | 32.39 | 12,083,175 | -0.04(-0.12%) |
Dec 26, 2017 | 31.91 | 32.47 | 31.78 | 32.43 | 16,290,031 | +0.73(+2.30%) |
Dec 22, 2017 | 31.44 | 31.83 | 31.28 | 31.70 | 11,936,069 | +0.43(+1.39%) |
Dec 21, 2017 | 30.89 | 31.46 | 30.88 | 31.27 | 8,668,442 | +0.33(+1.07%) |
Dec 20, 2017 | 30.46 | 31.10 | 30.43 | 30.94 | 15,105,081 | +0.58(+1.90%) |
Dec 19, 2017 | 30.24 | 30.48 | 30.08 | 30.36 | 8,403,852 | +0.12(+0.41%) |
Dec 18, 2017 | 29.97 | 30.33 | 29.95 | 30.24 | 11,596,248 | +0.50(+1.69%) |
Dec 15, 2017 | 29.98 | 30.06 | 29.63 | 29.73 | 7,981,273 | -0.08(-0.25%) |
Dec 14, 2017 | 29.78 | 29.91 | 29.32 | 29.81 | 10,885,491 | -0.04(-0.13%) |
Dec 13, 2017 | 28.74 | 30.12 | 28.72 | 29.85 | 26,397,480 | +1.10(+3.81%) |
Dec 12, 2017 | 28.58 | 28.77 | 28.51 | 28.75 | 4,888,464 | +0.06(+0.20%) |
Dec 11, 2017 | 28.68 | 29.08 | 28.54 | 28.69 | 6,441,448 | +0.03(+0.10%) |
Dec 08, 2017 | 28.51 | 28.80 | 28.46 | 28.67 | 9,489,595 | +0.27(+0.97%) |
Dec 07, 2017 | 28.36 | 28.64 | 28.20 | 28.39 | 12,635,721 | -0.37(-1.28%) |
Dec 06, 2017 | 28.92 | 29.16 | 28.63 | 28.76 | 15,807,566 | -0.41(-1.39%) |
Dec 05, 2017 | 29.46 | 29.46 | 28.86 | 29.17 | 11,575,898 | -0.42(-1.41%) |
Dec 04, 2017 | 29.82 | 29.83 | 29.54 | 29.58 | 9,447,537 | -0.43(-1.42%) |
Dec 01, 2017 | 29.90 | 30.44 | 29.86 | 30.01 | 14,960,960 | +0.09(+0.32%) |
Nov 30, 2017 | 29.88 | 30.19 | 29.70 | 29.91 | 7,837,827 | -0.06(-0.19%) |
Nov 29, 2017 | 30.24 | 30.33 | 29.92 | 29.97 | 11,532,392 | -0.56(-1.83%) |
Nov 28, 2017 | 30.75 | 30.76 | 30.42 | 30.53 | 5,300,762 | -0.22(-0.71%) |
Nov 27, 2017 | 30.89 | 30.53 | 30.75 | 13,069,375 | +0.33(+1.09%) | |
Nov 24, 2017 | 30.70 | 30.82 | 30.40 | 30.41 | 5,300,504 | -0.27(-0.89%) |
Nov 22, 2017 | 30.46 | 30.80 | 30.43 | 30.69 | 13,470,905 | +0.47(+1.56%) |
Nov 21, 2017 | 30.17 | 30.49 | 30.14 | 30.22 | 9,447,051 | +0.18(+0.60%) |
Nov 20, 2017 | 30.31 | 30.35 | 29.89 | 30.04 | 15,490,126 | -0.59(-1.91%) |
Nov 17, 2017 | 30.26 | 30.75 | 30.20 | 30.62 | 10,609,941 | +0.46(+1.54%) |
Nov 16, 2017 | 29.95 | 30.21 | 29.95 | 30.16 | 10,353,033 | +0.03(+0.09%) |
Nov 15, 2017 | 30.05 | 30.17 | 29.83 | 30.13 | 9,313,225 | +0.20(+0.66%) |
Nov 14, 2017 | 29.97 | 30.22 | 29.80 | 29.93 | 8,943,535 | -0.21(-0.69%) |
Nov 13, 2017 | 30.42 | 30.49 | 30.08 | 30.14 | 10,869,312 | -0.21(-0.69%) |
Nov 10, 2017 | 30.75 | 30.84 | 30.27 | 30.35 | 8,862,499 | -0.46(-1.50%) |
Nov 09, 2017 | 30.96 | 31.08 | 30.61 | 30.81 | 6,966,480 | -0.10(-0.34%) |
Nov 08, 2017 | 30.95 | 31.21 | 30.87 | 30.92 | 7,747,474 | +0.20(+0.65%) |
Nov 07, 2017 | 30.84 | 30.92 | 30.46 | 30.72 | 7,784,648 | -0.28(-0.91%) |
Nov 06, 2017 | 30.37 | 31.18 | 30.34 | 31.00 | 15,140,373 | +0.64(+2.12%) |
Nov 03, 2017 | 30.76 | 30.79 | 30.14 | 30.36 | 11,484,172 | -0.28(-0.93%) |
Nov 02, 2017 | 30.45 | 30.92 | 30.45 | 30.64 | 11,255,834 | +0.28(+0.93%) |
Nov 01, 2017 | 30.41 | 30.88 | 30.24 | 30.36 | 9,063,809 | +0.12(+0.41%) |
Oct 31, 2017 | 30.43 | 30.44 | 30.16 | 30.23 | 10,413,482 | -0.45(-1.48%) |
Oct 30, 2017 | 30.91 | 30.25 | 30.69 | 12,791,386 | +0.35(+1.15%) | |
Oct 27, 2017 | 30.06 | 30.51 | 29.88 | 30.34 | 9,982,266 | +0.18(+0.60%) |
Oct 26, 2017 | 30.67 | 30.71 | 30.01 | 30.16 | 16,128,253 | -0.45(-1.48%) |
Oct 25, 2017 | 30.89 | 30.92 | 30.54 | 30.61 | 9,584,559 | -0.27(-0.89%) |
Oct 24, 2017 | 31.09 | 31.26 | 30.81 | 30.89 | 9,762,828 | -0.36(-1.15%) |
Oct 23, 2017 | 31.26 | 31.47 | 30.94 | 31.25 | 9,991,799 | -0.20(-0.63%) |
Oct 20, 2017 | 31.70 | 31.78 | 31.38 | 31.44 | 10,053,528 | -0.51(-1.60%) |
Oct 19, 2017 | 31.91 | 32.12 | 31.81 | 31.95 | 6,938,589 | +0.23(+0.71%) |
Oct 18, 2017 | 31.96 | 32.07 | 31.73 | 31.73 | 6,859,302 | -0.29(-0.92%) |
Oct 17, 2017 | 31.85 | 32.10 | 31.66 | 32.02 | 7,392,264 | -0.07(-0.21%) |
Oct 16, 2017 | 32.61 | 32.76 | 31.85 | 32.09 | 14,098,195 | -0.63(-1.94%) |
Oct 13, 2017 | 33.02 | 33.04 | 32.51 | 32.72 | 3,972,375 | -0.03(-0.09%) |
Oct 12, 2017 | 32.93 | 32.97 | 32.62 | 32.75 | 7,803,415 | -0.26(-0.77%) |
Oct 11, 2017 | 32.80 | 33.04 | 32.13 | 33.00 | 14,520,634 | +0.38(+1.16%) |
Oct 10, 2017 | 33.21 | 33.25 | 32.52 | 32.63 | 14,066,767 | -0.43(-1.29%) |
Oct 09, 2017 | 32.84 | 33.13 | 32.64 | 33.05 | 7,165,639 | +0.36(+1.10%) |
Oct 06, 2017 | 31.95 | 32.71 | 31.68 | 32.69 | 17,471,382 | +0.76(+2.37%) |
Oct 05, 2017 | 32.39 | 32.45 | 31.89 | 31.94 | 9,838,910 | -0.50(-1.54%) |
Oct 04, 2017 | 32.36 | 32.48 | 32.15 | 32.44 | 8,043,557 | +0.26(+0.82%) |
Oct 03, 2017 | 31.84 | 32.33 | 31.79 | 32.17 | 9,888,282 | +0.42(+1.31%) |
Oct 02, 2017 | 31.71 | 31.92 | 31.40 | 31.76 | 16,425,989 | +0.01(+0.03%) |
Sep 29, 2017 | 32.07 | 32.12 | 31.74 | 31.75 | 9,686,931 | -0.27(-0.86%) |
Sep 28, 2017 | 31.85 | 32.28 | 31.74 | 32.02 | 10,854,791 | +0.29(+0.92%) |
Sep 27, 2017 | 32.14 | 31.61 | 31.73 | 13,917,573 | -0.50(-1.55%) | |
Sep 26, 2017 | 32.48 | 32.81 | 32.08 | 32.23 | 18,142,174 | -0.80(-2.43%) |
Sep 25, 2017 | 32.24 | 33.16 | 32.20 | 33.03 | 18,670,388 | +0.62(+1.92%) |
Sep 22, 2017 | 32.27 | 32.56 | 32.12 | 32.41 | 11,471,127 | +0.51(+1.60%) |
Sep 21, 2017 | 31.76 | 32.41 | 31.75 | 31.90 | 10,095,652 | -0.34(-1.06%) |
Sep 20, 2017 | 32.86 | 33.36 | 31.82 | 32.24 | 19,351,016 | -0.58(-1.76%) |
Sep 19, 2017 | 32.70 | 32.91 | 32.57 | 32.81 | 12,327,628 | +0.22(+0.67%) |
Sep 18, 2017 | 32.88 | 33.06 | 32.43 | 32.60 | 16,654,104 | -0.75(-2.24%) |
Sep 15, 2017 | 33.89 | 33.99 | 33.30 | 33.34 | 23,477,944 | -0.57(-1.67%) |
Sep 14, 2017 | 33.50 | 34.02 | 33.46 | 33.91 | 16,482,436 | +0.32(+0.96%) |
Sep 13, 2017 | 34.27 | 34.28 | 33.44 | 33.59 | 18,017,786 | -0.76(-2.20%) |
Sep 12, 2017 | 33.90 | 34.52 | 33.79 | 34.35 | 11,805,978 | +0.39(+1.14%) |
Sep 11, 2017 | 34.29 | 34.84 | 33.87 | 33.96 | 19,930,576 | -0.97(-2.79%) |
Sep 08, 2017 | 35.58 | 35.58 | 34.68 | 34.93 | 18,773,704 | -0.68(-1.91%) |
Sep 07, 2017 | 35.29 | 35.68 | 35.06 | 35.61 | 17,738,042 | +0.81(+2.34%) |
Sep 06, 2017 | 35.18 | 35.48 | 34.50 | 34.80 | 17,821,370 | -0.55(-1.55%) |
Sep 05, 2017 | 34.55 | 35.35 | 34.54 | 35.35 | 19,312,952 | +1.08(+3.14%) |
Sep 01, 2017 | 34.38 | 34.41 | 33.72 | 34.27 | 11,848,724 | +0.17(+0.50%) |
Aug 31, 2017 | 33.07 | 34.14 | 33.07 | 34.10 | 20,168,430 | +1.10(+3.32%) |
Aug 30, 2017 | 33.45 | 33.45 | 32.89 | 33.00 | 11,596,799 | -0.47(-1.41%) |
Aug 29, 2017 | 33.99 | 34.16 | 33.00 | 33.48 | 15,686,767 | +0.17(+0.51%) |
Aug 28, 2017 | 32.32 | 33.33 | 32.30 | 33.31 | 27,090,046 | +1.23(+3.83%) |
Aug 25, 2017 | 32.11 | 32.27 | 31.62 | 32.08 | 8,696,807 | +0.13(+0.41%) |
Aug 24, 2017 | 31.77 | 32.14 | 31.72 | 31.95 | 7,436,174 | +0.02(+0.06%) |
Aug 23, 2017 | 31.84 | 31.95 | 31.60 | 31.93 | 5,847,538 | +0.26(+0.84%) |
Aug 22, 2017 | 31.89 | 32.02 | 31.65 | 31.66 | 10,172,650 | -0.38(-1.18%) |
Aug 21, 2017 | 31.71 | 32.04 | 31.66 | 32.04 | 12,017,745 | +0.48(+1.53%) |
Aug 18, 2017 | 31.98 | 32.09 | 31.35 | 31.56 | 12,364,523 | -0.01(-0.03%) |
Aug 17, 2017 | 31.67 | 31.85 | 31.35 | 31.57 | 8,882,874 | +0.06(+0.18%) |
Aug 16, 2017 | 30.73 | 31.67 | 30.68 | 31.51 | 14,862,562 | +0.74(+2.40%) |
Aug 15, 2017 | 30.73 | 30.93 | 30.68 | 30.77 | 10,137,904 | -0.46(-1.48%) |
Aug 14, 2017 | 31.42 | 31.59 | 31.18 | 31.24 | 11,326,385 | -0.55(-1.72%) |
Aug 11, 2017 | 31.49 | 31.79 | 31.23 | 31.78 | 13,871,511 | +0.28(+0.90%) |
Aug 10, 2017 | 31.44 | 31.55 | 31.24 | 31.50 | 19,357,820 | +0.48(+1.55%) |
Aug 09, 2017 | 31.03 | 31.16 | 30.69 | 31.02 | 15,891,290 | +0.55(+1.80%) |
Aug 08, 2017 | 30.58 | 30.66 | 30.05 | 30.47 | 11,060,197 | +0.02(+0.06%) |
Aug 07, 2017 | 30.43 | 30.67 | 30.34 | 30.45 | 7,230,914 | -0.16(-0.52%) |
Aug 04, 2017 | 30.97 | 31.06 | 30.38 | 30.61 | 18,163,318 | -0.67(-2.15%) |
Aug 03, 2017 | 31.42 | 31.56 | 31.21 | 31.28 | 5,919,451 | -0.12(-0.39%) |
Aug 02, 2017 | 31.56 | 31.87 | 31.32 | 31.41 | 8,908,978 | -0.29(-0.92%) |
Aug 01, 2017 | 31.60 | 32.10 | 31.53 | 31.70 | 8,564,594 | -0.08(-0.24%) |
Jul 31, 2017 | 31.79 | 32.04 | 31.58 | 31.78 | 9,537,025 | -0.02(-0.06%) |
Jul 28, 2017 | 31.24 | 31.86 | 31.24 | 31.79 | 16,411,659 | +0.67(+2.16%) |
Jul 27, 2017 | 31.63 | 31.80 | 30.97 | 31.12 | 13,507,601 | -0.56(-1.76%) |
Jul 26, 2017 | 30.54 | 31.94 | 30.50 | 31.68 | 21,419,646 | +1.14(+3.74%) |
Jul 25, 2017 | 30.74 | 31.02 | 30.47 | 30.54 | 6,749,882 | -0.16(-0.52%) |
Jul 24, 2017 | 31.41 | 31.42 | 30.56 | 30.70 | 12,284,779 | -0.62(-1.99%) |
Jul 21, 2017 | 31.41 | 31.44 | 31.14 | 31.32 | 8,039,890 | +0.17(+0.55%) |
Jul 20, 2017 | 31.01 | 31.31 | 30.84 | 31.15 | 7,721,388 | +0.15(+0.49%) |
Jul 19, 2017 | 31.05 | 31.27 | 30.79 | 31.00 | 7,016,953 | -0.12(-0.39%) |
Jul 18, 2017 | 31.23 | 31.34 | 31.00 | 31.12 | 9,412,478 | +0.16(+0.52%) |
Jul 17, 2017 | 30.88 | 31.14 | 30.82 | 30.96 | 9,985,375 | +0.34(+1.11%) |
Jul 14, 2017 | 30.66 | 30.86 | 30.51 | 30.62 | 13,108,476 | +0.48(+1.60%) |
Jul 13, 2017 | 30.53 | 30.66 | 30.04 | 30.14 | 8,829,623 | -0.39(-1.27%) |
Jul 12, 2017 | 30.75 | 30.96 | 30.48 | 30.53 | 9,825,021 | +0.11(+0.37%) |
Jul 11, 2017 | 30.25 | 30.47 | 29.71 | 30.41 | 8,950,261 | +0.11(+0.37%) |
Jul 10, 2017 | 29.27 | 30.34 | 29.27 | 30.30 | 15,749,808 | +0.73(+2.46%) |
Jul 07, 2017 | 29.89 | 30.03 | 29.28 | 29.57 | 18,119,318 | -0.69(-2.28%) |
Jul 06, 2017 | 30.59 | 30.59 | 30.12 | 30.26 | 13,515,346 | -0.50(-1.63%) |
Jul 05, 2017 | 30.56 | 30.87 | 30.19 | 30.76 | 17,573,876 | +0.35(+1.15%) |
Jul 03, 2017 | 30.93 | 31.06 | 30.39 | 30.41 | 16,393,582 | -1.13(-3.59%) |
Jun 30, 2017 | 31.34 | 31.75 | 31.34 | 31.55 | 8,150,280 | +0.06(+0.18%) |
Jun 29, 2017 | 31.80 | 31.92 | 31.24 | 31.49 | 15,665,085 | -0.66(-2.06%) |
Jun 28, 2017 | 31.86 | 32.17 | 31.56 | 32.15 | 9,826,340 | +0.49(+1.55%) |
Jun 27, 2017 | 32.19 | 32.30 | 31.64 | 31.66 | 8,911,208 | -0.24(-0.74%) |
Jun 26, 2017 | 31.73 | 32.28 | 31.67 | 31.90 | 13,416,828 | -0.43(-1.32%) |
Jun 23, 2017 | 32.13 | 32.33 | 31.91 | 32.32 | 11,835,636 | +0.56(+1.76%) |
Jun 22, 2017 | 31.47 | 31.89 | 31.38 | 31.77 | 13,763,187 | +0.64(+2.07%) |
Jun 21, 2017 | 30.50 | 31.22 | 30.50 | 31.12 | 11,597,514 | +0.49(+1.60%) |
Jun 20, 2017 | 30.72 | 30.76 | 30.37 | 30.63 | 8,372,180 | -0.05(-0.15%) |
Jun 19, 2017 | 30.81 | 31.26 | 30.67 | 30.68 | 19,953,222 | -0.51(-1.64%) |
Jun 16, 2017 | 30.98 | 31.41 | 30.76 | 31.19 | 16,807,602 | +0.26(+0.86%) |
Jun 15, 2017 | 30.48 | 31.41 | 30.44 | 30.92 | 12,825,333 | -0.12(-0.40%) |
Jun 14, 2017 | 33.08 | 33.13 | 30.39 | 31.05 | 41,187,828 | -1.41(-4.34%) |
Jun 13, 2017 | 31.60 | 32.79 | 31.59 | 32.46 | 18,812,492 | +0.74(+2.32%) |
Jun 12, 2017 | 30.82 | 32.02 | 30.77 | 31.72 | 19,471,536 | +0.73(+2.35%) |
Jun 09, 2017 | 30.96 | 31.46 | 30.92 | 30.99 | 15,461,341 | -0.52(-1.65%) |
Jun 08, 2017 | 31.75 | 31.88 | 31.10 | 31.51 | 15,510,483 | -0.58(-1.80%) |
Jun 07, 2017 | 31.81 | 32.32 | 31.57 | 32.09 | 17,991,506 | -0.09(-0.26%) |
Jun 06, 2017 | 30.84 | 32.27 | 30.82 | 32.17 | 36,224,056 | +1.85(+6.11%) |
Jun 05, 2017 | 30.28 | 30.40 | 29.74 | 30.32 | 8,812,787 | +0.19(+0.63%) |
Jun 02, 2017 | 29.95 | 30.26 | 29.77 | 30.13 | 15,282,647 | +0.52(+1.76%) |
Jun 01, 2017 | 29.38 | 29.85 | 29.34 | 29.61 | 12,355,702 | -0.09(-0.32%) |
May 31, 2017 | 29.81 | 30.05 | 29.34 | 29.71 | 11,984,828 | -0.05(-0.16%) |
May 30, 2017 | 29.79 | 30.01 | 29.72 | 29.75 | 19,992,970 | -0.42(-1.38%) |
May 26, 2017 | 30.53 | 30.57 | 30.14 | 30.17 | 10,503,821 | +0.17(+0.57%) |
May 25, 2017 | 30.02 | 30.31 | 29.68 | 30.00 | 19,792,998 | -0.44(-1.46%) |
May 24, 2017 | 29.87 | 30.63 | 29.19 | 30.44 | 23,455,224 | +0.28(+0.94%) |
May 23, 2017 | 31.44 | 31.44 | 30.09 | 30.16 | 25,556,184 | -1.15(-3.68%) |
May 22, 2017 | 31.06 | 31.47 | 31.02 | 31.31 | 12,614,255 | +0.49(+1.59%) |
May 19, 2017 | 31.09 | 31.17 | 30.67 | 30.82 | 8,686,514 | +0.04(+0.12%) |
May 18, 2017 | 31.65 | 31.65 | 30.68 | 30.78 | 31,403,370 | -1.15(-3.61%) |
May 17, 2017 | 31.92 | 32.30 | 31.42 | 31.94 | 25,700,612 | +0.77(+2.46%) |
May 16, 2017 | 31.07 | 31.33 | 30.86 | 31.17 | 11,000,469 | +0.21(+0.67%) |
May 15, 2017 | 31.45 | 31.45 | 30.23 | 30.96 | 16,371,226 | +0.21(+0.68%) |
May 12, 2017 | 30.80 | 31.19 | 30.56 | 30.75 | 16,766,603 | +0.43(+1.40%) |
May 11, 2017 | 29.46 | 30.35 | 29.40 | 30.33 | 25,786,648 | +1.09(+3.72%) |
May 10, 2017 | 28.98 | 29.54 | 28.97 | 29.24 | 21,350,804 | +0.69(+2.42%) |
May 09, 2017 | 28.31 | 28.66 | 28.10 | 28.55 | 12,233,157 | -0.09(-0.33%) |
May 08, 2017 | 28.76 | 28.76 | 28.06 | 28.65 | 10,874,743 | +0.04(+0.13%) |
May 05, 2017 | 28.08 | 29.00 | 28.08 | 28.61 | 21,635,488 | +0.59(+2.09%) |
May 04, 2017 | 28.49 | 28.71 | 27.72 | 28.02 | 31,826,716 | -0.99(-3.42%) |
May 03, 2017 | 29.42 | 30.18 | 29.02 | 29.02 | 21,800,176 | -0.44(-1.51%) |
May 02, 2017 | 29.41 | 29.97 | 29.31 | 29.46 | 13,174,299 | -0.15(-0.51%) |
May 01, 2017 | 30.24 | 30.40 | 29.15 | 29.61 | 36,285,888 | -0.85(-2.79%) |
Apr 28, 2017 | 30.01 | 31.07 | 29.99 | 30.46 | 24,754,344 | +0.51(+1.70%) |
Apr 27, 2017 | 30.46 | 30.55 | 29.70 | 29.95 | 26,445,576 | -0.54(-1.77%) |
Apr 26, 2017 | 30.40 | 31.07 | 29.53 | 30.49 | 36,806,708 | +0.02(+0.06%) |
Apr 25, 2017 | 31.31 | 31.35 | 29.89 | 30.47 | 47,912,660 | -1.38(-4.33%) |
Apr 24, 2017 | 31.92 | 32.22 | 31.78 | 31.85 | 19,608,856 | -0.79(-2.43%) |
Apr 21, 2017 | 32.73 | 33.02 | 32.51 | 32.64 | 12,107,644 | +0.02(+0.06%) |
Apr 20, 2017 | 32.66 | 33.14 | 32.45 | 32.63 | 16,756,828 | -0.18(-0.55%) |
Apr 19, 2017 | 33.50 | 33.64 | 32.04 | 32.81 | 38,781,788 | -1.10(-3.23%) |
Apr 18, 2017 | 34.01 | 34.30 | 33.47 | 33.90 | 15,022,585 | -0.26(-0.75%) |
Apr 17, 2017 | 34.67 | 34.80 | 33.49 | 34.16 | 30,650,776 | -0.53(-1.53%) |
Apr 13, 2017 | 35.39 | 35.51 | 34.62 | 34.69 | 39,209,760 | -1.27(-3.52%) |
Apr 12, 2017 | 35.40 | 35.97 | 35.06 | 35.95 | 16,522,410 | +0.51(+1.44%) |
Apr 11, 2017 | 35.15 | 35.65 | 34.84 | 35.44 | 23,922,664 | +0.68(+1.96%) |
Apr 10, 2017 | 34.41 | 34.82 | 34.13 | 34.76 | 10,230,939 | +0.21(+0.60%) |
Apr 07, 2017 | 35.36 | 35.48 | 34.10 | 34.55 | 15,967,291 | -0.14(-0.41%) |
Apr 06, 2017 | 34.67 | 34.89 | 34.34 | 34.70 | 11,205,180 | -0.18(-0.51%) |
Apr 05, 2017 | 34.43 | 35.09 | 33.88 | 34.88 | 20,187,152 | -0.12(-0.35%) |
Apr 04, 2017 | 34.96 | 35.05 | 34.52 | 35.00 | 10,490,523 | +0.38(+1.09%) |
Apr 03, 2017 | 34.10 | 34.80 | 34.04 | 34.62 | 16,193,027 | +0.61(+1.81%) |
Mar 31, 2017 | 33.85 | 34.74 | 33.70 | 34.01 | 17,844,006 | +0.26(+0.78%) |
Mar 30, 2017 | 33.72 | 34.11 | 33.54 | 33.74 | 15,230,705 | -0.43(-1.24%) |
Mar 29, 2017 | 33.73 | 34.49 | 33.58 | 34.17 | 12,569,606 | +0.29(+0.86%) |
Mar 28, 2017 | 34.84 | 34.91 | 33.25 | 33.87 | 29,784,214 | -1.04(-2.98%) |
Mar 27, 2017 | 35.16 | 35.21 | 34.39 | 34.91 | 24,285,584 | +0.70(+2.04%) |
Mar 24, 2017 | 34.25 | 34.78 | 33.95 | 34.21 | 11,862,935 | -0.06(-0.17%) |
Mar 23, 2017 | 35.25 | 35.39 | 33.78 | 34.27 | 23,296,640 | -0.76(-2.16%) |
Mar 22, 2017 | 35.87 | 35.87 | 34.90 | 35.03 | 14,527,977 | -0.38(-1.07%) |
Mar 21, 2017 | 35.42 | 36.12 | 35.18 | 35.40 | 24,432,512 | +0.36(+1.02%) |
Mar 20, 2017 | 34.50 | 35.24 | 34.11 | 35.05 | 21,367,418 | +0.76(+2.21%) |
Mar 17, 2017 | 35.43 | 35.65 | 33.72 | 34.29 | 31,457,598 | -1.11(-3.12%) |
Mar 16, 2017 | 36.41 | 36.45 | 34.96 | 35.40 | 20,684,370 | -0.43(-1.21%) |
Mar 15, 2017 | 32.47 | 36.03 | 32.09 | 35.83 | 68,566,720 | +3.70(+11.53%) |
Mar 14, 2017 | 34.06 | 34.29 | 31.94 | 32.12 | 42,553,896 | -2.04(-5.98%) |
Mar 13, 2017 | 32.99 | 34.36 | 32.80 | 34.17 | 36,818,900 | +1.38(+4.21%) |
Mar 10, 2017 | 31.41 | 32.96 | 31.19 | 32.79 | 31,670,702 | +1.62(+5.18%) |
Mar 09, 2017 | 31.66 | 31.99 | 31.07 | 31.17 | 11,279,368 | -0.32(-1.02%) |
Mar 08, 2017 | 31.27 | 32.17 | 31.24 | 31.49 | 12,818,343 | -0.37(-1.16%) |
Mar 07, 2017 | 31.16 | 32.58 | 30.87 | 31.86 | 28,958,758 | +0.27(+0.87%) |
Mar 06, 2017 | 33.07 | 33.18 | 31.09 | 31.59 | 51,205,752 | -1.99(-5.94%) |
Mar 03, 2017 | 32.64 | 33.95 | 31.75 | 33.58 | 41,012,756 | +0.95(+2.90%) |
Mar 02, 2017 | 34.57 | 34.98 | 32.48 | 32.64 | 51,078,308 | -2.93(-8.24%) |
Mar 01, 2017 | 33.84 | 35.58 | 33.74 | 35.57 | 26,306,470 | +0.66(+1.90%) |
Feb 28, 2017 | 35.25 | 35.74 | 34.34 | 34.90 | 26,867,758 | +0.64(+1.88%) |
Feb 27, 2017 | 37.81 | 38.45 | 34.10 | 34.26 | 64,923,748 | -3.63(-9.58%) |
Feb 24, 2017 | 39.29 | 39.32 | 37.79 | 37.89 | 16,380,032 | -0.78(-2.03%) |
Feb 23, 2017 | 39.27 | 39.38 | 38.65 | 38.67 | 15,664,131 | +0.18(+0.47%) |
Feb 22, 2017 | 38.56 | 38.84 | 37.34 | 38.50 | 18,636,152 | -0.06(-0.15%) |
Feb 21, 2017 | 38.40 | 39.10 | 37.64 | 38.55 | 14,077,753 | -0.43(-1.12%) |
Feb 17, 2017 | 38.99 | 38.99 | 38.99 | 0 | -0.82(-2.07%) | |
Feb 16, 2017 | 39.57 | 40.06 | 39.40 | 39.81 | 17,657,062 | +0.59(+1.49%) |
Feb 15, 2017 | 38.91 | 39.48 | 38.67 | 39.22 | 11,367,333 | -0.27(-0.69%) |
Feb 14, 2017 | 39.56 | 39.74 | 38.46 | 39.50 | 18,421,052 | +0.49(+1.26%) |
Feb 13, 2017 | 39.09 | 39.45 | 38.82 | 39.01 | 15,762,196 | -0.51(-1.29%) |
Feb 10, 2017 | 38.18 | 40.33 | 38.05 | 39.52 | 29,074,558 | +0.88(+2.28%) |
Feb 09, 2017 | 39.88 | 40.06 | 38.58 | 38.64 | 30,969,890 | -1.24(-3.10%) |
Feb 08, 2017 | 40.31 | 40.65 | 39.36 | 39.88 | 15,603,787 | +0.26(+0.67%) |
Feb 07, 2017 | 39.41 | 40.49 | 39.11 | 39.61 | 19,646,394 | -0.36(-0.90%) |
Feb 06, 2017 | 37.78 | 39.97 | 37.50 | 39.97 | 39,603,176 | +2.86(+7.72%) |
Feb 03, 2017 | 36.68 | 37.14 | 36.60 | 37.11 | 11,495,100 | +0.32(+0.87%) |
Feb 02, 2017 | 36.93 | 37.07 | 36.41 | 36.78 | 15,918,615 | +0.80(+2.23%) |