Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.55 | 40.93 | 39.61 | 39.76 | 3,064,039 | -0.78(-1.91%) |
Oct 30, 2017 | 39.96 | 40.87 | 39.96 | 40.53 | 3,369,883 | +0.45(+1.13%) |
Oct 27, 2017 | 40.11 | 40.37 | 39.60 | 40.08 | 1,969,292 | -0.05(-0.12%) |
Oct 26, 2017 | 40.97 | 41.21 | 40.03 | 40.13 | 2,997,754 | -0.63(-1.54%) |
Oct 25, 2017 | 40.74 | 42.07 | 40.47 | 40.76 | 3,235,834 | -0.82(-1.96%) |
Oct 24, 2017 | 41.49 | 42.05 | 41.32 | 41.57 | 2,633,710 | +0.11(+0.26%) |
Oct 23, 2017 | 41.64 | 41.83 | 41.16 | 41.46 | 2,253,537 | -0.29(-0.71%) |
Oct 20, 2017 | 42.20 | 42.23 | 41.55 | 41.76 | 3,002,392 | +0.05(+0.12%) |
Oct 19, 2017 | 40.45 | 41.74 | 40.43 | 41.71 | 3,172,470 | +1.10(+2.71%) |
Oct 18, 2017 | 41.29 | 41.32 | 40.49 | 40.61 | 3,958,141 | -0.67(-1.62%) |
Oct 17, 2017 | 41.03 | 41.34 | 40.59 | 41.28 | 4,669,397 | +0.37(+0.91%) |
Oct 16, 2017 | 40.86 | 41.79 | 40.51 | 40.90 | 4,600,165 | +0.13(+0.31%) |
Oct 13, 2017 | 38.70 | 40.89 | 38.28 | 40.78 | 6,488,846 | +0.83(+2.07%) |
Oct 12, 2017 | 39.91 | 40.22 | 39.32 | 39.95 | 5,364,472 | +1.30(+3.35%) |
Oct 11, 2017 | 38.72 | 38.76 | 38.20 | 38.65 | 2,435,611 | -0.31(-0.81%) |
Oct 10, 2017 | 38.69 | 39.14 | 38.42 | 38.97 | 2,280,046 | +0.34(+0.89%) |
Oct 09, 2017 | 38.85 | 38.85 | 38.31 | 38.63 | 1,291,453 | -0.25(-0.63%) |
Oct 06, 2017 | 38.85 | 39.27 | 38.72 | 38.87 | 2,576,597 | +0.03(+0.08%) |
Oct 05, 2017 | 38.46 | 38.87 | 38.11 | 38.84 | 2,388,934 | +0.38(+1.00%) |
Oct 04, 2017 | 38.83 | 39.10 | 38.33 | 38.46 | 3,478,126 | -0.64(-1.63%) |
Oct 03, 2017 | 38.96 | 39.13 | 38.31 | 39.10 | 3,585,781 | +0.19(+0.48%) |
Oct 02, 2017 | 38.53 | 39.04 | 38.04 | 38.91 | 3,471,273 | +0.16(+0.41%) |
Sep 29, 2017 | 38.42 | 39.00 | 38.41 | 38.75 | 3,362,350 | +0.33(+0.87%) |
Sep 28, 2017 | 37.35 | 38.47 | 36.81 | 38.42 | 3,836,243 | +1.10(+2.95%) |
Sep 27, 2017 | 37.86 | 38.14 | 37.29 | 37.32 | 4,832,767 | -0.24(-0.63%) |
Sep 26, 2017 | 38.50 | 38.50 | 37.53 | 37.55 | 3,246,040 | -1.16(-2.99%) |
Sep 25, 2017 | 38.47 | 39.17 | 38.05 | 38.71 | 3,008,970 | +0.22(+0.56%) |
Sep 22, 2017 | 38.74 | 39.01 | 38.14 | 38.50 | 2,476,302 | -0.44(-1.14%) |
Sep 21, 2017 | 38.51 | 38.99 | 38.46 | 38.94 | 2,021,504 | +0.60(+1.56%) |
Sep 20, 2017 | 38.44 | 38.57 | 37.71 | 38.34 | 1,435,953 | +0.00(+0.00%) |
Sep 19, 2017 | 38.51 | 39.08 | 38.32 | 38.34 | 3,049,064 | -0.14(-0.36%) |
Sep 18, 2017 | 38.83 | 38.90 | 38.40 | 38.48 | 1,956,484 | -0.20(-0.51%) |
Sep 15, 2017 | 38.51 | 39.05 | 38.12 | 38.67 | 4,131,977 | +0.13(+0.33%) |
Sep 14, 2017 | 39.55 | 39.76 | 38.41 | 38.55 | 2,387,192 | -1.16(-2.92%) |
Sep 13, 2017 | 39.45 | 39.72 | 39.18 | 39.71 | 2,440,246 | +0.19(+0.47%) |
Sep 12, 2017 | 39.60 | 39.97 | 39.09 | 39.52 | 2,254,595 | -0.10(-0.25%) |
Sep 11, 2017 | 37.72 | 41.91 | 38.90 | 39.62 | 6,443,318 | +1.90(+5.02%) |
Sep 08, 2017 | 35.27 | 38.19 | 35.25 | 37.72 | 6,715,578 | +2.08(+5.84%) |
Sep 07, 2017 | 37.51 | 37.51 | 35.20 | 35.64 | 4,405,453 | -1.92(-5.12%) |
Sep 06, 2017 | 37.45 | 38.05 | 37.17 | 37.57 | 4,323,100 | +0.18(+0.47%) |
Sep 05, 2017 | 39.12 | 39.30 | 36.98 | 37.39 | 6,063,290 | -2.30(-5.79%) |
Sep 01, 2017 | 40.11 | 40.72 | 39.38 | 39.69 | 3,283,275 | -0.33(-0.83%) |
Aug 31, 2017 | 40.46 | 40.46 | 39.83 | 40.02 | 3,013,926 | -0.33(-0.82%) |
Aug 30, 2017 | 40.82 | 40.97 | 40.29 | 40.35 | 1,756,413 | -0.48(-1.17%) |
Aug 29, 2017 | 40.60 | 40.95 | 40.41 | 40.83 | 1,823,863 | -0.06(-0.14%) |
Aug 28, 2017 | 41.67 | 41.75 | 40.60 | 40.89 | 1,627,222 | -1.13(-2.70%) |
Aug 25, 2017 | 41.55 | 42.04 | 41.24 | 42.02 | 1,818,320 | +0.48(+1.15%) |
Aug 24, 2017 | 42.44 | 42.44 | 41.48 | 41.54 | 1,914,530 | -0.80(-1.89%) |
Aug 23, 2017 | 42.85 | 42.97 | 42.34 | 42.34 | 1,350,311 | -0.64(-1.50%) |
Aug 22, 2017 | 42.86 | 43.02 | 42.66 | 42.99 | 1,302,858 | +0.20(+0.46%) |
Aug 21, 2017 | 42.80 | 42.89 | 42.65 | 42.79 | 1,032,584 | +0.01(+0.02%) |
Aug 18, 2017 | 42.82 | 42.93 | 42.50 | 42.78 | 1,683,461 | -0.17(-0.39%) |
Aug 17, 2017 | 43.57 | 43.62 | 42.89 | 42.95 | 1,268,230 | -0.64(-1.48%) |
Aug 16, 2017 | 43.79 | 43.97 | 43.50 | 43.59 | 775,427 | -0.10(-0.22%) |
Aug 15, 2017 | 43.72 | 43.98 | 43.61 | 43.69 | 1,122,721 | +0.02(+0.04%) |
Aug 14, 2017 | 43.66 | 43.77 | 43.49 | 43.67 | 1,028,520 | +0.28(+0.65%) |
Aug 11, 2017 | 43.49 | 43.54 | 43.32 | 43.39 | 974,032 | -0.09(-0.20%) |
Aug 10, 2017 | 43.33 | 43.73 | 43.33 | 43.48 | 972,458 | -0.17(-0.38%) |
Aug 09, 2017 | 43.15 | 43.65 | 43.15 | 43.64 | 978,497 | +0.38(+0.88%) |
Aug 08, 2017 | 43.35 | 43.67 | 43.23 | 43.26 | 985,135 | -0.19(-0.43%) |
Aug 07, 2017 | 43.28 | 43.48 | 43.12 | 43.45 | 958,967 | +0.20(+0.45%) |
Aug 04, 2017 | 43.45 | 43.54 | 43.08 | 43.25 | 1,348,808 | -0.03(-0.07%) |
Aug 03, 2017 | 43.43 | 43.60 | 43.25 | 43.28 | 2,027,012 | -0.20(-0.45%) |
Aug 02, 2017 | 43.47 | 43.87 | 43.22 | 43.48 | 1,759,224 | -0.04(-0.09%) |
Aug 01, 2017 | 43.53 | 43.90 | 43.24 | 43.52 | 2,276,319 | +0.14(+0.32%) |
Jul 31, 2017 | 42.48 | 43.50 | 42.38 | 43.38 | 2,755,433 | +0.98(+2.30%) |
Jul 28, 2017 | 42.12 | 42.49 | 41.79 | 42.40 | 2,284,688 | +0.51(+1.21%) |
Jul 27, 2017 | 43.02 | 43.19 | 41.40 | 41.89 | 3,516,459 | -3.03(-6.74%) |
Jul 26, 2017 | 45.26 | 45.51 | 44.78 | 44.92 | 1,893,628 | -0.37(-0.82%) |
Jul 25, 2017 | 46.02 | 46.18 | 45.20 | 45.29 | 1,245,999 | -0.29(-0.64%) |
Jul 24, 2017 | 45.36 | 45.70 | 45.22 | 45.59 | 916,287 | +0.24(+0.54%) |
Jul 21, 2017 | 45.22 | 45.38 | 45.14 | 45.34 | 833,841 | +0.13(+0.28%) |
Jul 20, 2017 | 45.05 | 45.41 | 44.82 | 45.22 | 1,036,934 | +0.20(+0.43%) |
Jul 19, 2017 | 44.80 | 45.03 | 44.67 | 45.02 | 806,254 | +0.32(+0.72%) |
Jul 18, 2017 | 44.25 | 44.83 | 44.13 | 44.70 | 1,218,050 | +0.46(+1.04%) |
Jul 17, 2017 | 44.10 | 44.33 | 43.92 | 44.24 | 789,892 | +0.11(+0.24%) |
Jul 14, 2017 | 43.85 | 44.29 | 43.68 | 44.13 | 721,247 | +0.14(+0.31%) |
Jul 13, 2017 | 44.24 | 44.33 | 44.00 | 44.00 | 1,270,991 | -0.17(-0.38%) |
Jul 12, 2017 | 43.97 | 44.35 | 43.83 | 44.16 | 1,158,552 | +0.31(+0.71%) |
Jul 11, 2017 | 44.06 | 44.18 | 43.70 | 43.85 | 1,077,667 | -0.13(-0.29%) |
Jul 10, 2017 | 43.79 | 44.15 | 43.67 | 43.98 | 953,690 | +0.06(+0.13%) |
Jul 07, 2017 | 43.45 | 44.06 | 43.33 | 43.92 | 1,075,309 | +0.56(+1.28%) |
Jul 06, 2017 | 43.29 | 43.58 | 43.14 | 43.36 | 1,770,422 | +0.13(+0.29%) |
Jul 05, 2017 | 43.48 | 43.58 | 43.11 | 43.23 | 1,333,363 | -0.25(-0.58%) |
Jul 03, 2017 | 43.08 | 43.80 | 43.01 | 43.49 | 733,361 | +0.69(+1.62%) |
Jun 30, 2017 | 43.21 | 43.35 | 42.71 | 42.79 | 1,322,195 | -0.33(-0.77%) |
Jun 29, 2017 | 43.41 | 43.56 | 42.88 | 43.13 | 1,549,209 | -0.03(-0.07%) |
Jun 28, 2017 | 43.17 | 43.29 | 43.04 | 43.15 | 1,169,694 | +0.17(+0.39%) |
Jun 27, 2017 | 42.70 | 43.22 | 42.55 | 42.99 | 1,697,803 | +0.37(+0.87%) |
Jun 26, 2017 | 42.45 | 42.72 | 42.23 | 42.62 | 1,056,186 | +0.21(+0.48%) |
Jun 23, 2017 | 42.30 | 42.56 | 42.06 | 42.41 | 2,405,216 | +0.14(+0.32%) |
Jun 22, 2017 | 42.91 | 43.12 | 42.23 | 42.28 | 1,625,304 | -0.72(-1.68%) |
Jun 21, 2017 | 43.41 | 43.43 | 42.96 | 43.00 | 1,221,870 | -0.19(-0.43%) |
Jun 20, 2017 | 43.09 | 43.37 | 43.02 | 43.18 | 1,026,836 | +0.10(+0.23%) |
Jun 19, 2017 | 43.15 | 43.37 | 43.05 | 43.09 | 1,471,408 | +0.06(+0.14%) |
Jun 16, 2017 | 42.56 | 43.04 | 42.35 | 43.03 | 2,585,435 | +0.55(+1.29%) |
Jun 15, 2017 | 41.64 | 42.63 | 41.62 | 42.48 | 1,755,536 | +0.65(+1.57%) |
Jun 14, 2017 | 41.37 | 42.08 | 41.33 | 41.83 | 2,278,121 | +0.43(+1.04%) |
Jun 13, 2017 | 41.06 | 41.52 | 41.02 | 41.40 | 4,005,942 | +0.41(+1.00%) |
Jun 12, 2017 | 41.32 | 41.41 | 40.72 | 40.99 | 1,898,509 | -0.39(-0.94%) |
Jun 09, 2017 | 41.12 | 41.46 | 40.92 | 41.37 | 2,706,524 | +0.34(+0.83%) |
Jun 08, 2017 | 41.17 | 40.58 | 41.03 | 2,198,667 | -0.27(-0.66%) | |
Jun 07, 2017 | 41.43 | 41.54 | 41.24 | 41.31 | 1,321,866 | -0.03(-0.07%) |
Jun 06, 2017 | 41.48 | 41.56 | 41.17 | 41.34 | 1,448,278 | -0.24(-0.58%) |
Jun 05, 2017 | 42.01 | 42.15 | 41.51 | 41.58 | 1,771,066 | -0.49(-1.16%) |
Jun 02, 2017 | 42.46 | 42.51 | 41.82 | 42.06 | 1,601,445 | -0.33(-0.78%) |
Jun 01, 2017 | 42.52 | 42.61 | 42.30 | 42.40 | 1,274,185 | -0.07(-0.16%) |
May 31, 2017 | 42.16 | 42.48 | 42.04 | 42.46 | 1,690,440 | +0.28(+0.67%) |
May 30, 2017 | 41.98 | 42.37 | 41.86 | 42.18 | 1,553,483 | +0.10(+0.23%) |
May 26, 2017 | 42.15 | 42.37 | 42.05 | 42.08 | 1,137,516 | -0.06(-0.14%) |
May 25, 2017 | 41.59 | 42.23 | 41.48 | 42.14 | 1,469,387 | +0.68(+1.64%) |
May 24, 2017 | 41.21 | 41.50 | 41.16 | 41.46 | 976,587 | +0.29(+0.71%) |
May 23, 2017 | 40.73 | 41.18 | 40.70 | 41.17 | 1,979,698 | +0.46(+1.12%) |
May 22, 2017 | 40.37 | 40.76 | 40.33 | 40.71 | 1,127,999 | +0.43(+1.06%) |
May 19, 2017 | 41.03 | 41.09 | 40.21 | 40.29 | 1,980,822 | -0.79(-1.92%) |
May 18, 2017 | 40.67 | 41.20 | 40.47 | 41.07 | 1,227,742 | +0.46(+1.12%) |
May 17, 2017 | 40.83 | 40.76 | 40.35 | 40.62 | 1,344,396 | -0.21(-0.52%) |
May 16, 2017 | 40.77 | 41.05 | 40.67 | 40.83 | 976,990 | +0.09(+0.21%) |
May 15, 2017 | 40.69 | 40.95 | 40.62 | 40.74 | 1,134,675 | +0.06(+0.14%) |
May 12, 2017 | 40.53 | 40.94 | 40.46 | 40.68 | 1,381,715 | +0.02(+0.05%) |
May 11, 2017 | 40.50 | 40.80 | 40.36 | 40.67 | 983,277 | -0.10(-0.24%) |
May 10, 2017 | 40.67 | 40.88 | 40.67 | 40.76 | 1,055,439 | -0.06(-0.14%) |
May 09, 2017 | 40.77 | 41.07 | 40.74 | 40.82 | 1,669,548 | +0.10(+0.24%) |
May 08, 2017 | 41.16 | 41.26 | 40.66 | 40.72 | 1,277,750 | -0.46(-1.11%) |
May 05, 2017 | 41.37 | 41.47 | 41.11 | 41.18 | 1,105,619 | -0.13(-0.31%) |
May 04, 2017 | 41.21 | 41.55 | 41.10 | 41.31 | 1,406,122 | +0.21(+0.52%) |
May 03, 2017 | 40.83 | 41.24 | 40.79 | 41.09 | 1,348,205 | +0.28(+0.69%) |
May 02, 2017 | 41.07 | 41.27 | 40.73 | 40.81 | 1,399,687 | -0.23(-0.57%) |
May 01, 2017 | 40.88 | 41.17 | 40.67 | 41.04 | 1,446,056 | +0.37(+0.91%) |
Apr 28, 2017 | 41.71 | 41.73 | 40.64 | 40.67 | 2,526,584 | -1.03(-2.47%) |
Apr 27, 2017 | 41.65 | 42.30 | 41.09 | 41.71 | 2,441,587 | +0.95(+2.34%) |
Apr 26, 2017 | 40.45 | 41.13 | 40.39 | 40.75 | 2,819,856 | +0.29(+0.72%) |
Apr 25, 2017 | 39.99 | 40.59 | 39.88 | 40.46 | 1,939,198 | +0.61(+1.54%) |
Apr 24, 2017 | 39.88 | 39.94 | 39.51 | 39.85 | 1,439,256 | +0.57(+1.46%) |
Apr 21, 2017 | 39.20 | 39.55 | 39.19 | 39.28 | 1,268,125 | +0.05(+0.12%) |
Apr 20, 2017 | 39.29 | 39.41 | 39.05 | 39.23 | 1,295,284 | -0.03(-0.07%) |
Apr 19, 2017 | 39.43 | 39.51 | 39.14 | 39.26 | 1,100,884 | +0.01(+0.02%) |
Apr 18, 2017 | 39.31 | 39.52 | 39.15 | 39.25 | 1,229,676 | -0.28(-0.71%) |
Apr 17, 2017 | 39.06 | 39.57 | 38.97 | 39.53 | 949,073 | +0.64(+1.65%) |
Apr 13, 2017 | 39.14 | 39.23 | 38.84 | 38.89 | 1,230,267 | -0.32(-0.82%) |
Apr 12, 2017 | 39.32 | 39.39 | 39.02 | 39.21 | 1,412,355 | -0.17(-0.42%) |
Apr 11, 2017 | 38.96 | 39.39 | 38.91 | 39.37 | 1,821,504 | +0.40(+1.02%) |
Apr 10, 2017 | 38.61 | 39.15 | 38.61 | 38.97 | 1,190,033 | +0.27(+0.70%) |
Apr 07, 2017 | 38.56 | 38.94 | 38.49 | 38.70 | 2,590,261 | +0.02(+0.05%) |
Apr 06, 2017 | 38.23 | 38.70 | 38.13 | 38.68 | 1,743,277 | +0.41(+1.07%) |
Apr 05, 2017 | 38.81 | 39.05 | 38.25 | 38.27 | 1,548,110 | -0.33(-0.86%) |
Apr 04, 2017 | 38.34 | 38.61 | 38.14 | 38.60 | 1,372,612 | +0.31(+0.81%) |
Apr 03, 2017 | 38.76 | 38.87 | 38.02 | 38.29 | 1,675,409 | -0.45(-1.15%) |
Mar 31, 2017 | 38.94 | 39.13 | 38.73 | 38.74 | 1,658,336 | -0.27(-0.70%) |
Mar 30, 2017 | 39.05 | 39.41 | 39.00 | 39.01 | 1,766,305 | -0.11(-0.27%) |
Mar 29, 2017 | 39.17 | 39.28 | 39.05 | 39.12 | 941,808 | -0.17(-0.42%) |
Mar 28, 2017 | 38.82 | 39.39 | 38.79 | 39.28 | 1,442,774 | +0.41(+1.05%) |
Mar 27, 2017 | 38.38 | 38.89 | 38.14 | 38.88 | 1,161,305 | +0.17(+0.43%) |
Mar 24, 2017 | 38.83 | 39.16 | 38.61 | 38.71 | 1,171,501 | -0.12(-0.30%) |
Mar 23, 2017 | 38.93 | 39.27 | 38.80 | 38.83 | 1,170,643 | -0.16(-0.40%) |
Mar 22, 2017 | 38.78 | 39.07 | 38.57 | 38.98 | 1,147,647 | +0.18(+0.48%) |
Mar 21, 2017 | 39.33 | 39.33 | 38.77 | 38.80 | 1,563,457 | -0.35(-0.89%) |
Mar 20, 2017 | 39.04 | 39.21 | 38.84 | 39.15 | 1,132,458 | +0.07(+0.17%) |
Mar 17, 2017 | 38.83 | 39.28 | 38.70 | 39.08 | 2,689,177 | +0.26(+0.68%) |
Mar 16, 2017 | 39.02 | 39.21 | 38.63 | 38.82 | 1,520,128 | -0.18(-0.47%) |
Mar 15, 2017 | 39.03 | 39.21 | 38.87 | 39.00 | 1,045,700 | -0.01(-0.02%) |
Mar 14, 2017 | 38.72 | 39.14 | 38.60 | 39.01 | 1,299,491 | +0.28(+0.73%) |
Mar 13, 2017 | 39.02 | 39.06 | 38.54 | 38.73 | 2,174,930 | -0.37(-0.94%) |
Mar 10, 2017 | 39.07 | 39.21 | 38.84 | 39.10 | 1,087,829 | +0.11(+0.27%) |
Mar 09, 2017 | 39.00 | 39.26 | 38.96 | 38.99 | 1,394,961 | +0.02(+0.05%) |
Mar 08, 2017 | 38.94 | 39.10 | 38.72 | 38.97 | 1,219,378 | +0.18(+0.47%) |
Mar 07, 2017 | 38.56 | 38.88 | 38.45 | 38.79 | 1,369,507 | +0.22(+0.58%) |
Mar 06, 2017 | 38.76 | 38.87 | 38.45 | 38.57 | 1,908,544 | -0.44(-1.14%) |
Mar 03, 2017 | 39.24 | 39.24 | 38.84 | 39.01 | 1,660,811 | -0.24(-0.62%) |
Mar 02, 2017 | 39.63 | 39.70 | 39.20 | 39.26 | 1,423,092 | -0.49(-1.24%) |
Mar 01, 2017 | 39.85 | 40.01 | 39.39 | 39.75 | 2,081,970 | +0.61(+1.56%) |
Feb 28, 2017 | 39.01 | 39.46 | 38.98 | 39.14 | 2,034,791 | -0.14(-0.37%) |
Feb 27, 2017 | 39.21 | 39.63 | 39.04 | 39.28 | 1,945,918 | -0.46(-1.17%) |
Feb 24, 2017 | 39.60 | 39.86 | 39.47 | 39.75 | 1,241,237 | -0.01(-0.02%) |
Feb 23, 2017 | 39.92 | 39.99 | 39.72 | 39.76 | 1,061,193 | -0.06(-0.15%) |
Feb 22, 2017 | 39.60 | 39.84 | 39.46 | 39.82 | 1,443,130 | +0.23(+0.59%) |
Feb 21, 2017 | 39.45 | 39.74 | 39.36 | 39.58 | 1,757,469 | +0.00(+0.00%) |
Feb 17, 2017 | 39.58 | 39.58 | 39.58 | 0 | +0.30(+0.76%) | |
Feb 16, 2017 | 39.01 | 39.32 | 38.96 | 39.28 | 1,276,313 | +0.21(+0.54%) |
Feb 15, 2017 | 38.91 | 39.15 | 38.72 | 39.07 | 1,353,395 | +0.15(+0.40%) |
Feb 14, 2017 | 38.67 | 39.00 | 38.53 | 38.92 | 1,410,785 | +0.12(+0.30%) |
Feb 13, 2017 | 38.57 | 38.93 | 38.41 | 38.80 | 1,409,687 | +0.28(+0.73%) |
Feb 10, 2017 | 38.20 | 38.57 | 38.14 | 38.52 | 1,238,236 | +0.38(+0.99%) |
Feb 09, 2017 | 37.85 | 38.26 | 37.90 | 38.14 | 1,489,672 | +0.29(+0.77%) |
Feb 08, 2017 | 37.56 | 37.90 | 37.39 | 37.85 | 1,287,294 | +0.21(+0.56%) |
Feb 07, 2017 | 37.72 | 38.06 | 37.60 | 37.64 | 2,047,696 | +0.02(+0.05%) |
Feb 06, 2017 | 36.99 | 37.77 | 36.97 | 37.62 | 1,857,076 | +0.26(+0.70%) |
Feb 03, 2017 | 38.01 | 38.14 | 36.71 | 37.36 | 4,312,840 | -0.28(-0.74%) |
Feb 02, 2017 | 37.40 | 38.41 | 37.30 | 37.64 | 3,535,345 | +0.98(+2.66%) |
Feb 01, 2017 | 36.09 | 36.80 | 36.09 | 36.66 | 2,042,678 | +0.35(+0.96%) |
Jan 31, 2017 | 36.19 | 36.32 | 35.98 | 36.32 | 3,172,336 | +0.14(+0.40%) |
Jan 30, 2017 | 36.44 | 36.58 | 36.04 | 36.17 | 1,753,352 | -0.38(-1.03%) |
Jan 27, 2017 | 36.72 | 36.74 | 36.48 | 36.55 | 797,238 | -0.15(-0.42%) |
Jan 26, 2017 | 36.69 | 36.83 | 36.54 | 36.70 | 1,071,902 | +0.05(+0.13%) |
Jan 25, 2017 | 36.70 | 36.82 | 36.53 | 36.65 | 1,796,958 | +0.17(+0.48%) |
Jan 24, 2017 | 36.15 | 36.58 | 36.14 | 36.48 | 1,106,992 | +0.42(+1.15%) |
Jan 23, 2017 | 36.07 | 36.14 | 35.91 | 36.07 | 1,101,546 | +0.05(+0.13%) |
Jan 20, 2017 | 36.20 | 36.33 | 35.95 | 36.02 | 1,149,746 | -0.07(-0.19%) |
Jan 19, 2017 | 36.23 | 36.34 | 35.91 | 36.08 | 1,201,136 | -0.09(-0.24%) |
Jan 18, 2017 | 36.05 | 36.30 | 35.89 | 36.17 | 1,579,233 | +0.32(+0.89%) |
Jan 17, 2017 | 35.81 | 36.17 | 35.71 | 35.85 | 1,839,699 | -0.16(-0.46%) |
Jan 13, 2017 | 36.02 | 36.02 | 36.02 | 0 | +0.33(+0.92%) | |
Jan 12, 2017 | 35.48 | 35.76 | 35.29 | 35.69 | 1,127,520 | +0.02(+0.05%) |
Jan 11, 2017 | 35.68 | 35.79 | 35.43 | 35.67 | 1,464,350 | -0.04(-0.11%) |
Jan 10, 2017 | 35.31 | 35.96 | 35.28 | 35.71 | 1,833,189 | +0.17(+0.49%) |
Jan 09, 2017 | 36.03 | 36.06 | 35.52 | 35.53 | 1,465,428 | -0.61(-1.68%) |
Jan 06, 2017 | 36.16 | 36.26 | 36.06 | 36.14 | 1,256,709 | -0.04(-0.11%) |
Jan 05, 2017 | 36.57 | 36.65 | 36.08 | 36.18 | 1,252,293 | -0.42(-1.14%) |
Jan 04, 2017 | 36.65 | 36.81 | 36.53 | 36.60 | 1,655,881 | +0.13(+0.34%) |
Jan 03, 2017 | 36.21 | 36.52 | 36.10 | 36.47 | 1,931,717 | +0.45(+1.26%) |
Dec 30, 2016 | 36.02 | 36.02 | 36.02 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 36.44 | 36.51 | 36.01 | 36.02 | 865,075 | -0.43(-1.17%) |
Dec 28, 2016 | 36.80 | 36.80 | 36.35 | 36.44 | 1,141,812 | -0.32(-0.87%) |
Dec 27, 2016 | 36.97 | 36.97 | 36.64 | 36.76 | 1,394,044 | +0.04(+0.11%) |
Dec 23, 2016 | 36.72 | 36.72 | 36.72 | 0 | +0.31(+0.85%) | |
Dec 22, 2016 | 36.26 | 36.45 | 36.11 | 36.41 | 1,695,641 | +0.14(+0.37%) |
Dec 21, 2016 | 36.04 | 36.43 | 35.76 | 36.28 | 1,834,483 | +0.24(+0.67%) |
Dec 20, 2016 | 35.89 | 36.05 | 35.73 | 36.04 | 1,883,925 | +0.20(+0.57%) |
Dec 19, 2016 | 35.32 | 35.95 | 35.19 | 35.83 | 2,850,522 | +0.64(+1.81%) |
Dec 16, 2016 | 35.07 | 35.38 | 34.89 | 35.20 | 5,791,827 | -0.03(-0.08%) |
Dec 15, 2016 | 35.18 | 35.54 | 35.03 | 35.22 | 2,092,470 | +0.02(+0.06%) |
Dec 14, 2016 | 35.89 | 36.06 | 35.18 | 35.20 | 2,238,658 | -0.77(-2.15%) |
Dec 13, 2016 | 36.25 | 36.39 | 35.92 | 35.98 | 1,645,146 | -0.02(-0.05%) |
Dec 12, 2016 | 35.69 | 36.06 | 35.30 | 36.00 | 2,113,672 | +0.38(+1.05%) |
Dec 09, 2016 | 35.29 | 35.64 | 35.06 | 35.62 | 1,801,407 | +0.33(+0.93%) |
Dec 08, 2016 | 35.08 | 35.41 | 35.04 | 35.30 | 3,348,963 | +0.30(+0.85%) |
Dec 07, 2016 | 34.94 | 35.17 | 34.89 | 35.00 | 1,900,669 | +0.21(+0.61%) |
Dec 06, 2016 | 34.89 | 35.00 | 34.71 | 34.79 | 1,952,126 | -0.02(-0.06%) |
Dec 05, 2016 | 34.93 | 34.95 | 34.67 | 34.81 | 1,738,648 | +0.10(+0.28%) |
Dec 02, 2016 | 34.49 | 34.85 | 34.39 | 34.71 | 1,768,371 | +0.22(+0.64%) |
Dec 01, 2016 | 34.91 | 35.05 | 34.32 | 34.49 | 3,272,637 | -0.25(-0.72%) |
Nov 30, 2016 | 35.40 | 35.47 | 34.74 | 34.74 | 2,731,687 | -0.35(-0.99%) |
Nov 29, 2016 | 35.66 | 35.66 | 35.06 | 35.08 | 2,036,002 | -0.48(-1.35%) |
Nov 28, 2016 | 35.69 | 35.81 | 35.48 | 35.56 | 1,890,171 | -0.32(-0.88%) |
Nov 25, 2016 | 35.57 | 35.88 | 35.51 | 35.88 | 622,087 | +0.30(+0.84%) |
Nov 23, 2016 | 35.58 | 35.58 | 35.58 | 0 | -0.06(-0.16%) | |
Nov 22, 2016 | 35.87 | 35.92 | 35.43 | 35.64 | 2,884,686 | -0.28(-0.78%) |
Nov 21, 2016 | 35.95 | 36.15 | 35.74 | 35.92 | 1,269,778 | -0.07(-0.19%) |
Nov 18, 2016 | 35.81 | 36.22 | 35.74 | 35.99 | 2,471,693 | +0.18(+0.51%) |
Nov 17, 2016 | 35.96 | 36.26 | 35.76 | 35.81 | 1,992,713 | -0.11(-0.29%) |
Nov 16, 2016 | 36.21 | 36.27 | 35.73 | 35.91 | 1,814,417 | -0.50(-1.37%) |
Nov 15, 2016 | 36.61 | 36.81 | 36.25 | 36.41 | 2,071,974 | -0.43(-1.17%) |
Nov 14, 2016 | 36.81 | 37.15 | 36.62 | 36.84 | 3,304,273 | +0.18(+0.50%) |
Nov 11, 2016 | 36.45 | 36.72 | 36.27 | 36.66 | 2,983,240 | +0.05(+0.13%) |
Nov 10, 2016 | 35.98 | 36.83 | 35.86 | 36.61 | 4,446,449 | +0.86(+2.39%) |
Nov 09, 2016 | 35.14 | 35.79 | 34.58 | 35.76 | 4,602,089 | +0.96(+2.76%) |
Nov 08, 2016 | 34.13 | 34.96 | 34.09 | 34.80 | 3,566,686 | +0.86(+2.52%) |
Nov 07, 2016 | 33.64 | 33.97 | 33.51 | 33.94 | 1,619,145 | +0.71(+2.14%) |
Nov 04, 2016 | 33.34 | 33.49 | 33.20 | 33.23 | 2,354,003 | -0.10(-0.29%) |
Nov 03, 2016 | 33.13 | 33.46 | 33.13 | 33.32 | 2,041,830 | +0.23(+0.70%) |
Nov 02, 2016 | 33.18 | 33.26 | 32.96 | 33.09 | 2,007,566 | -0.06(-0.17%) |