Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.53 | 47.83 | 46.77 | 47.49 | 6,487,362 | +0.54(+1.15%) |
Oct 30, 2017 | 46.51 | 47.36 | 46.31 | 46.95 | 4,890,108 | +0.47(+1.01%) |
Oct 27, 2017 | 45.86 | 46.85 | 45.63 | 46.48 | 5,232,438 | +0.95(+2.10%) |
Oct 26, 2017 | 45.73 | 46.05 | 44.42 | 45.53 | 5,332,653 | +0.66(+1.47%) |
Oct 25, 2017 | 45.28 | 45.43 | 44.43 | 44.87 | 6,157,768 | -0.44(-0.96%) |
Oct 24, 2017 | 44.95 | 45.53 | 44.95 | 45.31 | 4,313,011 | +0.52(+1.15%) |
Oct 23, 2017 | 45.70 | 45.71 | 44.73 | 44.79 | 4,697,285 | -0.91(-2.00%) |
Oct 20, 2017 | 45.55 | 45.90 | 45.44 | 45.71 | 4,911,706 | +0.31(+0.68%) |
Oct 19, 2017 | 44.85 | 45.43 | 44.66 | 45.40 | 4,281,296 | +0.28(+0.62%) |
Oct 18, 2017 | 44.93 | 45.20 | 44.84 | 45.12 | 3,655,163 | +0.19(+0.42%) |
Oct 17, 2017 | 44.31 | 44.94 | 44.31 | 44.93 | 3,796,044 | +0.63(+1.42%) |
Oct 16, 2017 | 44.85 | 44.97 | 44.27 | 44.30 | 6,839,984 | -0.52(-1.15%) |
Oct 13, 2017 | 45.23 | 45.25 | 44.75 | 44.81 | 3,571,302 | -0.14(-0.32%) |
Oct 12, 2017 | 44.52 | 45.24 | 44.36 | 44.96 | 3,834,419 | +0.26(+0.59%) |
Oct 11, 2017 | 44.77 | 44.95 | 44.63 | 44.70 | 5,237,735 | -0.02(-0.05%) |
Oct 10, 2017 | 45.09 | 45.33 | 44.66 | 44.72 | 4,555,633 | +0.09(+0.20%) |
Oct 09, 2017 | 44.62 | 44.91 | 44.55 | 44.63 | 4,127,632 | +0.10(+0.21%) |
Oct 06, 2017 | 44.36 | 44.84 | 44.29 | 44.54 | 4,927,464 | -0.18(-0.41%) |
Oct 05, 2017 | 44.90 | 45.20 | 44.63 | 44.72 | 3,630,754 | -0.05(-0.11%) |
Oct 04, 2017 | 44.65 | 45.07 | 44.44 | 44.77 | 3,527,685 | +0.14(+0.30%) |
Oct 03, 2017 | 44.15 | 44.77 | 43.92 | 44.63 | 4,024,936 | +0.20(+0.45%) |
Oct 02, 2017 | 44.47 | 44.74 | 44.15 | 44.43 | 3,411,879 | -0.15(-0.34%) |
Sep 29, 2017 | 44.09 | 44.95 | 43.95 | 44.58 | 4,684,051 | +0.48(+1.10%) |
Sep 28, 2017 | 43.93 | 44.34 | 43.85 | 44.10 | 4,733,118 | +0.18(+0.42%) |
Sep 27, 2017 | 43.42 | 44.35 | 43.42 | 43.92 | 4,852,609 | -0.11(-0.25%) |
Sep 26, 2017 | 44.01 | 44.14 | 43.78 | 44.03 | 5,072,568 | -0.12(-0.27%) |
Sep 25, 2017 | 43.73 | 44.37 | 43.71 | 44.15 | 5,779,241 | +0.64(+1.46%) |
Sep 22, 2017 | 43.12 | 43.74 | 43.03 | 43.51 | 4,630,613 | +0.29(+0.66%) |
Sep 21, 2017 | 43.27 | 43.64 | 43.14 | 43.23 | 5,079,190 | -0.05(-0.11%) |
Sep 20, 2017 | 43.23 | 43.49 | 42.95 | 43.27 | 5,310,196 | +0.18(+0.42%) |
Sep 19, 2017 | 42.73 | 43.20 | 42.44 | 43.09 | 5,688,583 | +0.49(+1.16%) |
Sep 18, 2017 | 42.18 | 42.72 | 42.08 | 42.60 | 5,687,915 | +0.49(+1.17%) |
Sep 15, 2017 | 41.63 | 42.23 | 41.55 | 42.10 | 11,399,502 | +0.49(+1.18%) |
Sep 14, 2017 | 42.35 | 42.40 | 41.59 | 41.61 | 6,795,392 | -0.69(-1.64%) |
Sep 13, 2017 | 42.93 | 42.99 | 41.90 | 42.30 | 5,529,367 | -0.45(-1.04%) |
Sep 12, 2017 | 42.89 | 43.31 | 42.60 | 42.75 | 4,309,367 | +0.02(+0.04%) |
Sep 11, 2017 | 42.52 | 42.80 | 41.81 | 42.73 | 5,761,076 | +0.26(+0.62%) |
Sep 08, 2017 | 41.87 | 42.70 | 41.75 | 42.47 | 5,856,952 | +0.63(+1.50%) |
Sep 07, 2017 | 41.84 | 42.22 | 41.61 | 41.84 | 4,908,961 | +0.21(+0.50%) |
Sep 06, 2017 | 41.05 | 41.79 | 40.94 | 41.63 | 8,127,993 | +0.46(+1.12%) |
Sep 05, 2017 | 42.60 | 42.66 | 40.16 | 41.17 | 10,531,997 | -1.98(-4.59%) |
Sep 01, 2017 | 41.78 | 43.19 | 41.74 | 43.15 | 5,001,955 | +1.45(+3.49%) |
Aug 31, 2017 | 41.78 | 42.02 | 41.34 | 41.70 | 6,157,762 | +0.10(+0.23%) |
Aug 30, 2017 | 40.97 | 41.76 | 40.84 | 41.60 | 5,345,729 | +0.72(+1.75%) |
Aug 29, 2017 | 41.48 | 41.75 | 40.64 | 40.89 | 6,762,036 | -0.87(-2.08%) |
Aug 28, 2017 | 41.60 | 42.11 | 41.36 | 41.75 | 7,310,990 | +0.64(+1.55%) |
Aug 25, 2017 | 40.92 | 41.50 | 40.83 | 41.12 | 3,901,091 | +0.47(+1.15%) |
Aug 24, 2017 | 39.96 | 40.98 | 39.93 | 40.65 | 5,119,575 | +0.76(+1.91%) |
Aug 23, 2017 | 39.30 | 40.05 | 39.22 | 39.89 | 5,694,476 | +0.40(+1.01%) |
Aug 22, 2017 | 39.52 | 39.72 | 39.19 | 39.49 | 4,097,365 | +0.17(+0.44%) |
Aug 21, 2017 | 39.81 | 39.83 | 39.31 | 39.31 | 4,479,238 | -0.52(-1.32%) |
Aug 18, 2017 | 39.45 | 40.18 | 39.30 | 39.84 | 4,605,349 | +0.33(+0.82%) |
Aug 17, 2017 | 40.32 | 40.46 | 39.50 | 39.51 | 5,768,748 | -1.08(-2.66%) |
Aug 16, 2017 | 41.34 | 41.39 | 40.47 | 40.59 | 4,901,471 | -0.66(-1.60%) |
Aug 15, 2017 | 41.54 | 41.63 | 41.15 | 41.25 | 3,792,968 | -0.33(-0.80%) |
Aug 14, 2017 | 41.40 | 41.89 | 41.39 | 41.59 | 2,828,538 | +0.44(+1.06%) |
Aug 11, 2017 | 41.05 | 41.30 | 40.78 | 41.15 | 4,187,417 | -0.04(-0.10%) |
Aug 10, 2017 | 41.84 | 41.84 | 41.13 | 41.19 | 4,659,740 | -0.62(-1.47%) |
Aug 09, 2017 | 42.94 | 43.15 | 41.68 | 41.80 | 5,487,447 | -1.14(-2.66%) |
Aug 08, 2017 | 43.31 | 43.44 | 42.85 | 42.95 | 2,931,390 | -0.36(-0.84%) |
Aug 07, 2017 | 43.86 | 43.94 | 43.27 | 43.31 | 4,034,114 | -0.70(-1.60%) |
Aug 04, 2017 | 44.16 | 44.53 | 43.91 | 44.01 | 4,396,042 | -0.08(-0.18%) |
Aug 03, 2017 | 44.22 | 44.39 | 43.98 | 44.09 | 3,400,899 | -0.24(-0.55%) |
Aug 02, 2017 | 44.30 | 44.72 | 44.23 | 44.34 | 3,686,329 | -0.26(-0.58%) |
Aug 01, 2017 | 44.27 | 44.82 | 44.10 | 44.60 | 3,699,271 | +0.43(+0.96%) |
Jul 31, 2017 | 43.52 | 44.34 | 43.41 | 44.17 | 3,768,630 | +0.80(+1.84%) |
Jul 28, 2017 | 44.12 | 44.34 | 43.34 | 43.37 | 4,325,354 | -0.92(-2.08%) |
Jul 27, 2017 | 42.81 | 44.54 | 42.22 | 44.30 | 6,397,985 | +0.39(+0.88%) |
Jul 26, 2017 | 44.49 | 44.66 | 43.90 | 43.91 | 5,083,515 | -0.28(-0.64%) |
Jul 25, 2017 | 44.29 | 44.68 | 44.14 | 44.20 | 5,200,047 | +0.36(+0.83%) |
Jul 24, 2017 | 43.84 | 44.08 | 43.65 | 43.83 | 2,924,148 | +0.17(+0.40%) |
Jul 21, 2017 | 43.66 | 43.83 | 43.26 | 43.66 | 2,664,245 | -0.05(-0.11%) |
Jul 20, 2017 | 44.02 | 43.24 | 43.71 | 3,803,319 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.31 | 43.95 | 43.19 | 43.82 | 4,266,114 | +0.57(+1.31%) |
Jul 18, 2017 | 43.09 | 43.26 | 42.78 | 43.26 | 3,496,700 | +0.41(+0.96%) |
Jul 17, 2017 | 42.49 | 42.99 | 42.29 | 42.85 | 5,849,902 | +0.39(+0.93%) |
Jul 14, 2017 | 42.45 | 42.64 | 42.29 | 42.45 | 3,534,852 | -0.02(-0.06%) |
Jul 13, 2017 | 42.35 | 42.51 | 41.99 | 42.48 | 3,313,345 | +0.06(+0.15%) |
Jul 12, 2017 | 43.19 | 43.23 | 42.38 | 42.41 | 3,217,818 | -0.35(-0.81%) |
Jul 11, 2017 | 42.54 | 43.05 | 42.47 | 42.76 | 4,169,888 | +0.09(+0.22%) |
Jul 10, 2017 | 42.56 | 43.00 | 42.53 | 42.66 | 3,843,133 | +0.01(+0.02%) |
Jul 07, 2017 | 41.71 | 42.72 | 41.56 | 42.66 | 4,953,699 | +0.96(+2.31%) |
Jul 06, 2017 | 41.92 | 42.22 | 41.51 | 41.69 | 3,897,272 | -0.04(-0.09%) |
Jul 05, 2017 | 41.68 | 41.87 | 41.21 | 41.73 | 5,194,870 | -0.16(-0.38%) |
Jul 03, 2017 | 41.52 | 42.10 | 41.51 | 41.89 | 2,206,744 | +0.61(+1.47%) |
Jun 30, 2017 | 41.13 | 41.51 | 40.79 | 41.28 | 3,697,963 | +0.41(+1.00%) |
Jun 29, 2017 | 41.73 | 41.83 | 40.80 | 40.87 | 5,806,110 | -0.64(-1.54%) |
Jun 28, 2017 | 41.12 | 41.70 | 40.91 | 41.51 | 4,020,067 | +0.61(+1.49%) |
Jun 27, 2017 | 40.55 | 41.30 | 40.30 | 40.91 | 4,785,111 | +0.41(+1.01%) |
Jun 26, 2017 | 40.74 | 41.07 | 40.43 | 40.50 | 6,118,553 | -0.13(-0.33%) |
Jun 23, 2017 | 40.38 | 40.75 | 40.03 | 40.63 | 7,671,894 | +0.26(+0.64%) |
Jun 22, 2017 | 41.12 | 41.12 | 40.31 | 40.37 | 6,256,877 | -0.44(-1.08%) |
Jun 21, 2017 | 41.76 | 41.81 | 40.38 | 40.81 | 7,265,803 | -0.88(-2.12%) |
Jun 20, 2017 | 42.33 | 42.45 | 41.39 | 41.69 | 6,133,209 | -1.14(-2.65%) |
Jun 19, 2017 | 42.45 | 42.89 | 42.45 | 42.83 | 4,750,749 | +0.41(+0.97%) |
Jun 16, 2017 | 42.06 | 42.42 | 41.82 | 42.42 | 8,588,889 | +0.62(+1.47%) |
Jun 15, 2017 | 41.89 | 42.07 | 41.62 | 41.80 | 5,075,979 | -0.28(-0.67%) |
Jun 14, 2017 | 43.29 | 43.31 | 42.04 | 42.09 | 7,001,733 | -1.33(-3.05%) |
Jun 13, 2017 | 42.98 | 43.43 | 42.87 | 43.41 | 4,187,637 | +0.44(+1.03%) |
Jun 12, 2017 | 43.16 | 43.55 | 42.48 | 42.97 | 7,880,584 | -0.19(-0.44%) |
Jun 09, 2017 | 42.25 | 43.37 | 42.18 | 43.16 | 12,234,878 | +1.01(+2.40%) |
Jun 08, 2017 | 42.57 | 41.70 | 42.15 | 5,896,630 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.69 | 41.95 | 41.39 | 41.79 | 4,655,540 | -0.09(-0.23%) |
Jun 06, 2017 | 41.48 | 41.94 | 41.36 | 41.88 | 4,123,008 | +0.23(+0.55%) |
Jun 05, 2017 | 41.47 | 41.94 | 41.37 | 41.65 | 4,134,091 | +0.08(+0.19%) |
Jun 02, 2017 | 41.70 | 41.92 | 41.37 | 41.58 | 5,655,081 | -0.34(-0.81%) |
Jun 01, 2017 | 41.36 | 42.26 | 41.33 | 41.92 | 11,092,529 | +0.86(+2.09%) |
May 31, 2017 | 41.26 | 41.63 | 40.73 | 41.06 | 5,795,597 | -0.30(-0.72%) |
May 30, 2017 | 41.36 | 41.96 | 41.28 | 41.36 | 5,076,152 | -0.32(-0.76%) |
May 26, 2017 | 41.36 | 41.71 | 41.21 | 41.67 | 4,871,953 | +0.29(+0.71%) |
May 25, 2017 | 41.93 | 42.53 | 41.36 | 41.38 | 5,009,436 | -0.54(-1.28%) |
May 24, 2017 | 41.77 | 42.03 | 41.62 | 41.92 | 3,705,323 | +0.04(+0.09%) |
May 23, 2017 | 41.81 | 42.06 | 41.62 | 41.88 | 2,787,449 | +0.08(+0.19%) |
May 22, 2017 | 41.77 | 41.95 | 41.57 | 41.80 | 3,049,011 | +0.16(+0.38%) |
May 19, 2017 | 41.15 | 41.90 | 40.95 | 41.64 | 5,981,533 | +0.66(+1.62%) |
May 18, 2017 | 40.76 | 41.39 | 40.49 | 40.98 | 5,187,109 | -0.09(-0.21%) |
May 17, 2017 | 41.40 | 41.69 | 40.86 | 41.06 | 5,511,278 | -0.34(-0.82%) |
May 16, 2017 | 41.60 | 41.60 | 40.84 | 41.40 | 6,397,394 | -0.40(-0.96%) |
May 15, 2017 | 41.79 | 42.22 | 41.43 | 41.80 | 6,068,714 | +0.54(+1.30%) |
May 12, 2017 | 41.07 | 41.56 | 41.04 | 41.27 | 3,760,511 | +0.13(+0.30%) |
May 11, 2017 | 41.14 | 41.71 | 40.95 | 41.14 | 6,000,614 | +0.13(+0.32%) |
May 10, 2017 | 40.61 | 41.26 | 40.20 | 41.01 | 7,614,301 | +0.69(+1.71%) |
May 09, 2017 | 40.35 | 40.49 | 39.93 | 40.32 | 5,060,457 | +0.09(+0.23%) |
May 08, 2017 | 39.66 | 40.35 | 39.50 | 40.23 | 7,560,770 | +0.53(+1.34%) |
May 05, 2017 | 39.00 | 39.75 | 38.75 | 39.69 | 7,410,438 | +0.86(+2.22%) |
May 04, 2017 | 40.05 | 40.05 | 38.68 | 38.83 | 7,482,129 | -1.32(-3.28%) |
May 03, 2017 | 40.05 | 40.50 | 39.87 | 40.15 | 5,785,954 | -0.14(-0.35%) |
May 02, 2017 | 40.02 | 40.45 | 39.98 | 40.29 | 6,207,975 | +0.44(+1.10%) |
May 01, 2017 | 40.08 | 40.10 | 39.55 | 39.85 | 4,263,975 | -0.06(-0.16%) |
Apr 28, 2017 | 40.21 | 40.22 | 39.71 | 39.91 | 4,656,537 | -0.06(-0.16%) |
Apr 27, 2017 | 38.76 | 40.45 | 38.75 | 39.98 | 8,661,647 | +1.11(+2.86%) |
Apr 26, 2017 | 38.97 | 39.26 | 38.64 | 38.86 | 6,231,385 | -0.34(-0.86%) |
Apr 25, 2017 | 39.39 | 39.50 | 39.09 | 39.20 | 4,867,252 | -0.13(-0.32%) |
Apr 24, 2017 | 38.67 | 39.52 | 38.48 | 39.33 | 6,725,850 | +1.28(+3.36%) |
Apr 21, 2017 | 38.01 | 38.39 | 37.89 | 38.05 | 5,362,222 | +0.02(+0.04%) |
Apr 20, 2017 | 37.83 | 38.41 | 37.71 | 38.03 | 3,914,073 | +0.27(+0.73%) |
Apr 19, 2017 | 38.24 | 38.52 | 37.44 | 37.76 | 7,053,699 | -0.59(-1.53%) |
Apr 18, 2017 | 38.86 | 39.18 | 38.11 | 38.35 | 4,500,856 | -0.75(-1.92%) |
Apr 17, 2017 | 38.61 | 39.14 | 38.60 | 39.10 | 4,547,628 | +0.52(+1.34%) |
Apr 13, 2017 | 39.07 | 39.17 | 38.47 | 38.58 | 4,305,903 | -0.55(-1.40%) |
Apr 12, 2017 | 39.63 | 39.91 | 39.04 | 39.13 | 3,811,802 | -0.38(-0.97%) |
Apr 11, 2017 | 39.33 | 39.60 | 39.11 | 39.51 | 5,790,809 | +0.23(+0.58%) |
Apr 10, 2017 | 39.43 | 39.80 | 39.27 | 39.29 | 4,816,561 | +0.09(+0.24%) |
Apr 07, 2017 | 38.98 | 39.51 | 38.79 | 39.19 | 4,501,238 | +0.14(+0.36%) |
Apr 06, 2017 | 38.92 | 39.52 | 38.78 | 39.05 | 5,789,371 | +0.31(+0.81%) |
Apr 05, 2017 | 39.69 | 40.10 | 38.71 | 38.74 | 5,182,143 | -0.67(-1.71%) |
Apr 04, 2017 | 39.35 | 39.43 | 38.82 | 39.41 | 3,121,448 | +0.28(+0.72%) |
Apr 03, 2017 | 39.71 | 39.83 | 38.89 | 39.13 | 3,505,525 | -0.47(-1.19%) |
Mar 31, 2017 | 39.09 | 39.83 | 39.04 | 39.60 | 6,191,889 | +0.31(+0.80%) |
Mar 30, 2017 | 39.65 | 39.81 | 39.18 | 39.29 | 7,521,754 | -0.32(-0.81%) |
Mar 29, 2017 | 38.41 | 39.66 | 38.37 | 39.61 | 4,935,892 | +1.19(+3.10%) |
Mar 28, 2017 | 38.34 | 38.51 | 38.09 | 38.42 | 5,194,209 | +0.16(+0.41%) |
Mar 27, 2017 | 37.91 | 38.44 | 37.75 | 38.26 | 4,073,617 | -0.03(-0.08%) |
Mar 24, 2017 | 38.79 | 38.80 | 38.24 | 38.29 | 4,547,651 | -0.34(-0.87%) |
Mar 23, 2017 | 38.82 | 39.14 | 38.53 | 38.63 | 3,473,441 | -0.21(-0.54%) |
Mar 22, 2017 | 38.48 | 39.04 | 38.34 | 38.84 | 5,167,254 | +0.24(+0.63%) |
Mar 21, 2017 | 39.55 | 39.65 | 38.51 | 38.60 | 6,627,259 | -0.97(-2.46%) |
Mar 20, 2017 | 39.69 | 39.81 | 39.30 | 39.57 | 7,146,334 | -0.23(-0.57%) |
Mar 17, 2017 | 40.33 | 40.55 | 39.61 | 39.80 | 6,776,559 | -0.31(-0.76%) |
Mar 16, 2017 | 40.47 | 40.93 | 40.05 | 40.10 | 6,657,233 | -0.30(-0.74%) |
Mar 15, 2017 | 39.55 | 40.43 | 39.30 | 40.40 | 8,039,578 | +1.21(+3.10%) |
Mar 14, 2017 | 39.51 | 39.64 | 38.92 | 39.18 | 7,508,331 | -0.77(-1.92%) |
Mar 13, 2017 | 39.07 | 40.03 | 39.07 | 39.95 | 7,366,217 | +0.88(+2.25%) |
Mar 10, 2017 | 38.85 | 39.13 | 38.37 | 39.07 | 6,004,115 | +0.46(+1.20%) |
Mar 09, 2017 | 39.19 | 39.32 | 38.33 | 38.61 | 6,320,444 | -0.74(-1.87%) |
Mar 08, 2017 | 39.29 | 39.91 | 39.24 | 39.35 | 7,465,237 | +0.05(+0.14%) |
Mar 07, 2017 | 40.07 | 40.31 | 39.26 | 39.29 | 4,356,814 | -0.78(-1.96%) |
Mar 06, 2017 | 39.99 | 40.20 | 39.58 | 40.08 | 8,712,743 | -0.09(-0.23%) |
Mar 03, 2017 | 40.10 | 40.26 | 39.80 | 40.17 | 5,101,736 | +0.18(+0.45%) |
Mar 02, 2017 | 39.88 | 40.28 | 39.49 | 39.99 | 6,314,309 | +0.04(+0.10%) |
Mar 01, 2017 | 39.18 | 40.35 | 39.15 | 39.95 | 7,597,437 | +1.09(+2.80%) |
Feb 28, 2017 | 39.57 | 40.09 | 38.77 | 38.86 | 7,222,970 | -0.91(-2.29%) |
Feb 27, 2017 | 39.19 | 39.91 | 39.17 | 39.77 | 6,553,451 | +0.57(+1.46%) |
Feb 24, 2017 | 39.18 | 39.21 | 38.73 | 39.20 | 3,980,284 | -0.25(-0.64%) |
Feb 23, 2017 | 39.48 | 39.69 | 39.11 | 39.45 | 3,412,643 | +0.42(+1.08%) |
Feb 22, 2017 | 39.25 | 39.47 | 38.84 | 39.03 | 4,030,069 | -0.45(-1.13%) |
Feb 21, 2017 | 39.55 | 39.65 | 39.17 | 39.47 | 5,058,604 | +0.28(+0.72%) |
Feb 17, 2017 | 39.19 | 39.19 | 39.19 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 39.95 | 39.96 | 39.07 | 39.15 | 3,771,944 | -0.53(-1.34%) |
Feb 15, 2017 | 39.80 | 40.08 | 39.39 | 39.68 | 5,610,690 | -0.25(-0.63%) |
Feb 14, 2017 | 39.20 | 39.94 | 38.94 | 39.93 | 5,563,664 | +0.81(+2.08%) |
Feb 13, 2017 | 39.00 | 39.42 | 38.83 | 39.11 | 4,186,202 | +0.11(+0.28%) |
Feb 10, 2017 | 39.18 | 39.26 | 38.65 | 39.00 | 3,583,940 | +0.16(+0.42%) |
Feb 09, 2017 | 38.62 | 38.96 | 38.29 | 38.84 | 5,439,790 | +0.63(+1.65%) |
Feb 08, 2017 | 37.01 | 38.22 | 36.87 | 38.21 | 5,734,937 | +0.93(+2.48%) |
Feb 07, 2017 | 37.44 | 37.74 | 37.01 | 37.29 | 5,141,551 | -0.34(-0.91%) |
Feb 06, 2017 | 37.49 | 37.92 | 37.18 | 37.63 | 10,253,698 | +0.16(+0.44%) |
Feb 03, 2017 | 37.20 | 37.73 | 36.69 | 37.46 | 4,857,739 | +0.20(+0.54%) |
Feb 02, 2017 | 37.68 | 37.73 | 36.90 | 37.26 | 5,335,937 | +0.15(+0.40%) |
Feb 01, 2017 | 38.65 | 38.87 | 36.64 | 37.11 | 9,845,338 | -0.26(-0.71%) |
Jan 31, 2017 | 37.76 | 37.81 | 36.47 | 37.38 | 6,824,555 | -0.24(-0.64%) |
Jan 30, 2017 | 38.21 | 38.27 | 37.43 | 37.62 | 7,036,581 | -0.56(-1.47%) |
Jan 27, 2017 | 38.58 | 38.90 | 37.86 | 38.18 | 6,535,374 | -0.28(-0.73%) |
Jan 26, 2017 | 38.97 | 38.97 | 38.34 | 38.46 | 5,570,424 | -0.18(-0.46%) |
Jan 25, 2017 | 39.12 | 39.14 | 38.24 | 38.64 | 9,743,754 | -0.33(-0.84%) |
Jan 24, 2017 | 38.21 | 39.27 | 38.09 | 38.97 | 9,409,332 | +1.07(+2.81%) |
Jan 23, 2017 | 37.78 | 37.94 | 37.43 | 37.90 | 10,475,706 | -0.03(-0.08%) |
Jan 20, 2017 | 37.96 | 38.15 | 37.66 | 37.93 | 6,470,273 | +0.30(+0.81%) |
Jan 19, 2017 | 38.07 | 38.13 | 37.29 | 37.63 | 5,380,705 | -0.41(-1.08%) |
Jan 18, 2017 | 37.60 | 38.38 | 37.50 | 38.04 | 4,823,409 | +0.13(+0.35%) |
Jan 17, 2017 | 37.92 | 38.58 | 37.54 | 37.91 | 6,583,324 | +0.27(+0.72%) |
Jan 13, 2017 | 37.64 | 37.64 | 37.64 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.59 | 38.69 | 37.91 | 38.31 | 5,081,018 | -0.32(-0.83%) |
Jan 11, 2017 | 38.43 | 38.90 | 38.20 | 38.63 | 8,589,022 | +0.54(+1.41%) |
Jan 10, 2017 | 38.51 | 38.86 | 38.09 | 38.09 | 6,587,008 | -0.38(-0.99%) |
Jan 09, 2017 | 38.93 | 39.07 | 38.40 | 38.48 | 10,332,245 | -0.71(-1.81%) |
Jan 06, 2017 | 39.76 | 39.87 | 39.12 | 39.18 | 6,103,825 | -0.53(-1.33%) |
Jan 05, 2017 | 40.06 | 40.29 | 38.92 | 39.71 | 12,256,996 | -0.15(-0.37%) |
Jan 04, 2017 | 41.19 | 41.62 | 39.70 | 39.86 | 14,114,891 | -1.31(-3.19%) |
Jan 03, 2017 | 41.77 | 42.47 | 40.79 | 41.18 | 17,134,478 | +2.01(+5.12%) |
Dec 30, 2016 | 39.17 | 39.17 | 39.17 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.18 | 39.74 | 38.95 | 39.25 | 3,450,244 | +0.09(+0.24%) |
Dec 28, 2016 | 39.73 | 39.79 | 39.12 | 39.15 | 4,165,822 | -0.61(-1.55%) |
Dec 27, 2016 | 39.53 | 39.78 | 39.42 | 39.77 | 4,500,484 | +0.26(+0.67%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.37 | 39.44 | 38.34 | 39.16 | 7,854,594 | +1.05(+2.76%) |
Dec 21, 2016 | 38.27 | 38.41 | 37.42 | 38.11 | 10,446,986 | -0.30(-0.79%) |
Dec 20, 2016 | 38.58 | 38.75 | 38.16 | 38.41 | 4,329,696 | -0.05(-0.12%) |
Dec 19, 2016 | 38.65 | 38.72 | 38.13 | 38.46 | 5,403,165 | -0.52(-1.34%) |
Dec 16, 2016 | 38.23 | 39.27 | 38.12 | 38.98 | 8,702,236 | +0.96(+2.52%) |
Dec 15, 2016 | 37.64 | 38.28 | 37.64 | 38.02 | 6,987,875 | +0.36(+0.95%) |
Dec 14, 2016 | 37.92 | 38.49 | 37.58 | 37.67 | 6,740,171 | -0.64(-1.67%) |
Dec 13, 2016 | 38.37 | 38.72 | 38.06 | 38.30 | 6,274,341 | +0.12(+0.31%) |
Dec 12, 2016 | 39.23 | 39.40 | 37.71 | 38.19 | 7,134,790 | -0.27(-0.71%) |
Dec 09, 2016 | 38.86 | 39.35 | 38.24 | 38.46 | 8,091,458 | -0.48(-1.24%) |
Dec 08, 2016 | 38.97 | 39.45 | 38.56 | 38.94 | 6,693,279 | +0.32(+0.83%) |
Dec 07, 2016 | 37.22 | 39.12 | 37.12 | 38.62 | 12,455,968 | +1.88(+5.12%) |
Dec 06, 2016 | 37.25 | 37.27 | 36.68 | 36.74 | 6,873,962 | -0.61(-1.62%) |
Dec 05, 2016 | 37.55 | 37.82 | 37.08 | 37.35 | 6,178,842 | +0.16(+0.44%) |
Dec 02, 2016 | 37.07 | 37.88 | 37.07 | 37.18 | 5,685,557 | +0.05(+0.13%) |
Dec 01, 2016 | 36.94 | 38.34 | 36.71 | 37.14 | 11,198,720 | +0.56(+1.53%) |
Nov 30, 2016 | 35.99 | 36.77 | 34.70 | 36.58 | 14,228,199 | +0.81(+2.26%) |
Nov 29, 2016 | 36.24 | 36.52 | 35.68 | 35.77 | 9,973,638 | -0.83(-2.27%) |
Nov 28, 2016 | 37.74 | 37.99 | 36.53 | 36.60 | 7,179,929 | -0.89(-2.39%) |
Nov 25, 2016 | 36.94 | 37.52 | 36.85 | 37.50 | 2,555,682 | +0.38(+1.03%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 36.91 | 37.97 | 36.82 | 37.24 | 16,758,827 | +0.54(+1.48%) |
Nov 21, 2016 | 35.32 | 36.78 | 34.93 | 36.69 | 26,055,406 | +3.00(+8.91%) |
Nov 18, 2016 | 33.61 | 33.92 | 33.12 | 33.69 | 6,289,400 | -0.04(-0.12%) |
Nov 17, 2016 | 34.11 | 34.45 | 33.60 | 33.73 | 5,123,101 | -0.10(-0.30%) |
Nov 16, 2016 | 33.92 | 34.13 | 33.54 | 33.83 | 5,354,789 | -0.26(-0.78%) |
Nov 15, 2016 | 33.99 | 34.49 | 33.28 | 34.10 | 10,972,003 | +0.19(+0.55%) |
Nov 14, 2016 | 33.92 | 34.38 | 33.74 | 33.91 | 8,679,367 | -0.01(-0.02%) |
Nov 11, 2016 | 33.65 | 33.99 | 33.11 | 33.92 | 8,421,160 | +0.11(+0.32%) |
Nov 10, 2016 | 33.60 | 34.41 | 33.39 | 33.81 | 7,652,377 | +0.19(+0.57%) |
Nov 09, 2016 | 32.03 | 33.88 | 31.97 | 33.62 | 11,129,917 | +1.35(+4.18%) |
Nov 08, 2016 | 32.81 | 32.82 | 32.14 | 32.27 | 5,719,764 | -0.60(-1.83%) |
Nov 07, 2016 | 32.39 | 32.88 | 32.27 | 32.87 | 9,592,232 | +1.06(+3.32%) |
Nov 04, 2016 | 31.63 | 32.23 | 31.58 | 31.81 | 4,207,648 | +0.04(+0.12%) |
Nov 03, 2016 | 31.80 | 31.99 | 30.87 | 31.77 | 7,477,939 | +0.14(+0.44%) |
Nov 02, 2016 | 32.32 | 32.81 | 31.40 | 31.63 | 9,201,112 | -1.03(-3.16%) |