Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.42 | 45.83 | 45.38 | 45.71 | 1,157,477 | +0.91(+2.04%) |
Oct 30, 2017 | 44.75 | 44.88 | 44.57 | 44.80 | 1,276,225 | -0.01(-0.02%) |
Oct 27, 2017 | 44.56 | 44.83 | 44.26 | 44.81 | 1,164,545 | +0.06(+0.13%) |
Oct 26, 2017 | 44.52 | 44.97 | 44.38 | 44.75 | 1,622,312 | +0.95(+2.17%) |
Oct 25, 2017 | 43.69 | 43.88 | 43.55 | 43.80 | 2,400,010 | +0.14(+0.31%) |
Oct 24, 2017 | 43.88 | 43.93 | 43.53 | 43.66 | 2,766,979 | -0.14(-0.31%) |
Oct 23, 2017 | 44.08 | 44.10 | 43.70 | 43.80 | 3,640,406 | -0.41(-0.93%) |
Oct 20, 2017 | 44.72 | 44.72 | 44.17 | 44.21 | 3,023,108 | -1.01(-2.23%) |
Oct 19, 2017 | 46.15 | 46.19 | 45.00 | 45.22 | 4,630,662 | -3.08(-6.38%) |
Oct 18, 2017 | 48.29 | 48.44 | 48.16 | 48.30 | 1,239,604 | +0.30(+0.62%) |
Oct 17, 2017 | 48.04 | 48.05 | 47.80 | 48.01 | 1,191,347 | -0.28(-0.58%) |
Oct 16, 2017 | 48.30 | 48.32 | 48.08 | 48.29 | 1,944,138 | -0.06(-0.13%) |
Oct 13, 2017 | 48.45 | 48.52 | 48.20 | 48.35 | 1,742,429 | +0.46(+0.96%) |
Oct 12, 2017 | 47.51 | 47.96 | 47.44 | 47.89 | 1,253,282 | +0.82(+1.75%) |
Oct 11, 2017 | 46.91 | 47.12 | 46.87 | 47.07 | 1,048,999 | +0.39(+0.83%) |
Oct 10, 2017 | 46.62 | 46.71 | 46.48 | 46.68 | 3,313,173 | +0.62(+1.35%) |
Oct 09, 2017 | 46.19 | 46.24 | 46.02 | 46.06 | 1,519,348 | +0.07(+0.16%) |
Oct 06, 2017 | 46.16 | 46.23 | 45.96 | 45.99 | 2,939,829 | -0.59(-1.26%) |
Oct 05, 2017 | 46.67 | 46.76 | 46.48 | 46.58 | 1,903,287 | -0.03(-0.07%) |
Oct 04, 2017 | 46.63 | 46.67 | 46.56 | 46.61 | 1,957,413 | +0.00(+0.00%) |
Oct 03, 2017 | 46.67 | 46.72 | 46.54 | 46.61 | 1,064,670 | -0.13(-0.28%) |
Oct 02, 2017 | 46.80 | 47.00 | 46.71 | 46.74 | 1,449,680 | -0.03(-0.07%) |
Sep 29, 2017 | 46.67 | 46.87 | 46.62 | 46.77 | 1,489,905 | +0.52(+1.13%) |
Sep 28, 2017 | 46.03 | 46.37 | 45.98 | 46.25 | 907,579 | +0.26(+0.56%) |
Sep 27, 2017 | 45.96 | 46.13 | 45.88 | 45.99 | 1,315,564 | -0.23(-0.49%) |
Sep 26, 2017 | 46.34 | 46.35 | 46.08 | 46.21 | 1,146,243 | -0.19(-0.40%) |
Sep 25, 2017 | 46.39 | 46.60 | 46.32 | 46.40 | 1,371,043 | +0.05(+0.10%) |
Sep 22, 2017 | 46.63 | 46.71 | 46.27 | 46.35 | 1,662,028 | -0.18(-0.38%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.46 | 46.53 | 1,123,533 | -0.72(-1.52%) |
Sep 20, 2017 | 47.60 | 47.68 | 46.94 | 47.25 | 1,307,130 | -0.48(-1.00%) |
Sep 19, 2017 | 47.84 | 47.92 | 47.63 | 47.72 | 966,466 | -0.07(-0.15%) |
Sep 18, 2017 | 47.81 | 47.93 | 47.65 | 47.80 | 1,129,266 | +0.20(+0.42%) |
Sep 15, 2017 | 47.62 | 47.69 | 47.49 | 47.59 | 1,414,180 | +0.36(+0.77%) |
Sep 14, 2017 | 47.25 | 47.33 | 47.16 | 47.23 | 1,160,146 | -0.05(-0.10%) |
Sep 13, 2017 | 47.63 | 47.63 | 47.23 | 47.28 | 1,829,658 | -0.15(-0.31%) |
Sep 12, 2017 | 47.63 | 47.70 | 47.34 | 47.42 | 1,387,092 | -0.69(-1.44%) |
Sep 11, 2017 | 47.98 | 48.16 | 47.94 | 48.12 | 881,787 | +0.25(+0.52%) |
Sep 08, 2017 | 47.89 | 47.97 | 47.76 | 47.87 | 954,199 | +0.09(+0.19%) |
Sep 07, 2017 | 47.76 | 47.92 | 47.68 | 47.78 | 1,481,306 | +0.35(+0.73%) |
Sep 06, 2017 | 47.26 | 47.46 | 47.10 | 47.43 | 1,338,258 | +0.56(+1.19%) |
Sep 05, 2017 | 46.87 | 47.01 | 46.67 | 46.88 | 1,002,033 | -0.16(-0.34%) |
Sep 01, 2017 | 47.23 | 47.23 | 46.92 | 47.04 | 1,285,906 | +0.06(+0.14%) |
Aug 31, 2017 | 46.67 | 47.06 | 46.65 | 46.97 | 1,223,377 | +0.46(+0.99%) |
Aug 30, 2017 | 46.71 | 46.76 | 46.37 | 46.51 | 2,581,879 | -0.39(-0.83%) |
Aug 29, 2017 | 46.85 | 47.01 | 46.80 | 46.90 | 1,079,831 | +0.00(+0.00%) |
Aug 28, 2017 | 47.09 | 47.13 | 46.89 | 46.90 | 850,406 | +0.07(+0.16%) |
Aug 25, 2017 | 46.68 | 46.94 | 46.63 | 46.83 | 685,751 | +0.30(+0.64%) |
Aug 24, 2017 | 46.80 | 46.88 | 46.50 | 46.53 | 989,883 | -0.15(-0.31%) |
Aug 23, 2017 | 46.62 | 46.76 | 46.52 | 46.67 | 690,786 | -0.06(-0.14%) |
Aug 22, 2017 | 46.63 | 46.78 | 46.57 | 46.74 | 1,433,791 | +0.27(+0.57%) |
Aug 21, 2017 | 46.30 | 46.53 | 46.23 | 46.47 | 1,167,163 | +0.32(+0.70%) |
Aug 18, 2017 | 46.11 | 46.25 | 46.01 | 46.15 | 723,734 | +0.11(+0.25%) |
Aug 17, 2017 | 46.40 | 46.48 | 46.01 | 46.04 | 883,924 | -0.40(-0.85%) |
Aug 16, 2017 | 46.47 | 46.59 | 46.32 | 46.43 | 1,552,291 | -0.03(-0.07%) |
Aug 15, 2017 | 46.15 | 46.47 | 46.08 | 46.46 | 1,013,804 | +0.26(+0.56%) |
Aug 14, 2017 | 46.17 | 46.29 | 46.07 | 46.21 | 870,430 | +0.42(+0.92%) |
Aug 11, 2017 | 46.05 | 46.09 | 45.72 | 45.79 | 1,294,536 | +0.04(+0.09%) |
Aug 10, 2017 | 45.89 | 45.99 | 45.73 | 45.75 | 1,163,534 | -0.77(-1.67%) |
Aug 09, 2017 | 46.10 | 46.52 | 45.98 | 46.52 | 1,460,273 | +0.35(+0.75%) |
Aug 08, 2017 | 46.18 | 46.28 | 46.10 | 46.17 | 927,422 | -0.05(-0.10%) |
Aug 07, 2017 | 45.92 | 46.24 | 45.92 | 46.22 | 1,041,523 | +0.32(+0.70%) |
Aug 04, 2017 | 45.89 | 45.99 | 45.73 | 45.90 | 946,694 | +0.13(+0.28%) |
Aug 03, 2017 | 45.79 | 46.03 | 45.73 | 45.77 | 1,010,406 | +0.09(+0.19%) |
Aug 02, 2017 | 45.54 | 45.75 | 45.41 | 45.68 | 1,387,235 | +0.16(+0.36%) |
Aug 01, 2017 | 45.54 | 45.76 | 45.47 | 45.52 | 1,180,403 | -0.14(-0.30%) |
Jul 31, 2017 | 45.79 | 45.81 | 45.52 | 45.65 | 1,248,110 | +0.15(+0.33%) |
Jul 28, 2017 | 45.38 | 45.58 | 45.08 | 45.50 | 1,300,064 | -0.22(-0.49%) |
Jul 27, 2017 | 45.94 | 46.02 | 45.52 | 45.73 | 889,917 | +0.00(+0.00%) |
Jul 26, 2017 | 45.59 | 45.77 | 45.47 | 45.73 | 1,656,166 | +0.34(+0.76%) |
Jul 25, 2017 | 45.65 | 45.67 | 45.28 | 45.38 | 1,391,238 | +0.12(+0.27%) |
Jul 24, 2017 | 45.33 | 45.37 | 45.05 | 45.26 | 1,366,982 | -0.47(-1.03%) |
Jul 21, 2017 | 45.65 | 45.73 | 45.31 | 45.73 | 1,948,903 | +0.18(+0.40%) |
Jul 20, 2017 | 45.34 | 45.71 | 45.25 | 45.55 | 1,837,890 | +0.76(+1.70%) |
Jul 19, 2017 | 45.05 | 45.13 | 44.76 | 44.79 | 1,895,961 | +0.06(+0.13%) |
Jul 18, 2017 | 44.68 | 44.84 | 44.65 | 44.73 | 1,263,725 | +0.00(+0.00%) |
Jul 17, 2017 | 44.79 | 44.84 | 44.63 | 44.73 | 1,132,495 | -0.06(-0.14%) |
Jul 14, 2017 | 44.59 | 44.83 | 44.52 | 44.80 | 971,395 | +0.50(+1.14%) |
Jul 13, 2017 | 44.32 | 44.36 | 44.15 | 44.29 | 1,706,723 | +0.39(+0.89%) |
Jul 12, 2017 | 43.99 | 44.06 | 43.89 | 43.90 | 2,005,710 | +0.38(+0.87%) |
Jul 11, 2017 | 43.38 | 43.63 | 43.34 | 43.52 | 2,075,543 | +0.25(+0.57%) |
Jul 10, 2017 | 43.43 | 43.55 | 43.20 | 43.27 | 1,775,131 | +0.24(+0.56%) |
Jul 07, 2017 | 43.05 | 43.16 | 42.91 | 43.03 | 1,315,724 | +0.20(+0.47%) |
Jul 06, 2017 | 42.83 | 42.99 | 42.69 | 42.83 | 1,551,211 | -0.22(-0.50%) |
Jul 05, 2017 | 42.98 | 43.23 | 42.92 | 43.05 | 1,826,544 | -0.07(-0.17%) |
Jul 03, 2017 | 43.13 | 43.25 | 43.09 | 43.12 | 940,163 | -0.23(-0.54%) |
Jun 30, 2017 | 43.43 | 43.45 | 43.15 | 43.35 | 2,183,748 | +0.43(+1.01%) |
Jun 29, 2017 | 43.78 | 43.80 | 42.80 | 42.92 | 2,784,870 | -1.24(-2.81%) |
Jun 28, 2017 | 44.12 | 44.32 | 44.02 | 44.16 | 2,305,887 | +0.30(+0.68%) |
Jun 27, 2017 | 43.97 | 44.06 | 43.83 | 43.87 | 1,843,809 | -0.06(-0.13%) |
Jun 26, 2017 | 44.40 | 44.40 | 43.90 | 43.92 | 2,273,450 | +0.38(+0.88%) |
Jun 23, 2017 | 43.64 | 43.76 | 43.45 | 43.54 | 2,219,643 | +0.02(+0.06%) |
Jun 22, 2017 | 43.63 | 43.69 | 43.47 | 43.51 | 1,209,752 | -0.15(-0.35%) |
Jun 21, 2017 | 43.64 | 43.74 | 43.59 | 43.67 | 1,249,614 | +0.12(+0.28%) |
Jun 20, 2017 | 44.03 | 44.10 | 43.49 | 43.55 | 1,273,409 | -0.41(-0.93%) |
Jun 19, 2017 | 43.96 | 44.06 | 43.84 | 43.96 | 2,097,049 | +0.14(+0.33%) |
Jun 16, 2017 | 43.90 | 43.91 | 43.55 | 43.81 | 3,379,203 | +0.42(+0.96%) |
Jun 15, 2017 | 43.07 | 43.50 | 42.99 | 43.39 | 2,949,486 | +0.10(+0.24%) |
Jun 14, 2017 | 43.64 | 43.71 | 43.20 | 43.29 | 2,520,526 | -0.15(-0.35%) |
Jun 13, 2017 | 43.46 | 43.60 | 43.33 | 43.44 | 2,576,092 | -0.11(-0.26%) |
Jun 12, 2017 | 43.75 | 43.78 | 43.39 | 43.55 | 2,273,235 | -0.42(-0.97%) |
Jun 09, 2017 | 44.10 | 44.17 | 43.70 | 43.98 | 2,574,633 | -0.34(-0.76%) |
Jun 08, 2017 | 44.51 | 44.57 | 44.12 | 44.32 | 2,143,682 | -0.74(-1.64%) |
Jun 07, 2017 | 45.20 | 45.24 | 44.97 | 45.05 | 1,912,485 | -0.03(-0.07%) |
Jun 06, 2017 | 45.00 | 45.18 | 44.97 | 45.08 | 1,203,035 | -0.13(-0.28%) |
Jun 05, 2017 | 44.98 | 45.22 | 44.95 | 45.21 | 998,825 | +0.02(+0.05%) |
Jun 02, 2017 | 45.02 | 45.20 | 44.92 | 45.19 | 1,609,010 | +0.26(+0.59%) |
Jun 01, 2017 | 44.94 | 44.94 | 44.51 | 44.92 | 1,938,155 | +0.37(+0.83%) |
May 31, 2017 | 44.83 | 44.92 | 44.49 | 44.56 | 2,344,337 | +0.26(+0.58%) |
May 30, 2017 | 44.02 | 44.40 | 44.02 | 44.30 | 1,554,217 | +0.14(+0.31%) |
May 26, 2017 | 43.99 | 44.20 | 43.98 | 44.16 | 936,519 | -0.20(-0.45%) |
May 25, 2017 | 44.28 | 44.42 | 44.17 | 44.36 | 1,649,028 | +0.62(+1.41%) |
May 24, 2017 | 43.83 | 43.84 | 43.50 | 43.75 | 2,104,764 | +0.33(+0.76%) |
May 23, 2017 | 43.76 | 43.79 | 43.35 | 43.42 | 2,181,459 | -0.22(-0.51%) |
May 22, 2017 | 43.56 | 43.79 | 43.50 | 43.64 | 1,286,361 | +0.49(+1.13%) |
May 19, 2017 | 43.07 | 43.30 | 43.03 | 43.15 | 1,160,919 | +0.51(+1.20%) |
May 18, 2017 | 42.67 | 42.72 | 42.47 | 42.64 | 1,182,223 | -0.26(-0.60%) |
May 17, 2017 | 43.14 | 43.27 | 42.89 | 42.90 | 1,933,636 | +0.04(+0.09%) |
May 16, 2017 | 43.01 | 43.04 | 42.82 | 42.86 | 1,303,552 | +0.26(+0.60%) |
May 15, 2017 | 42.47 | 42.61 | 42.40 | 42.60 | 1,100,387 | +0.33(+0.78%) |
May 12, 2017 | 42.10 | 42.30 | 42.10 | 42.27 | 1,113,646 | -0.03(-0.08%) |
May 11, 2017 | 42.26 | 42.34 | 42.07 | 42.30 | 1,456,205 | +0.10(+0.25%) |
May 10, 2017 | 42.09 | 42.23 | 42.06 | 42.20 | 2,017,992 | +0.40(+0.96%) |
May 09, 2017 | 42.14 | 42.14 | 41.73 | 41.80 | 3,030,148 | -0.06(-0.13%) |
May 08, 2017 | 41.88 | 42.01 | 41.78 | 41.86 | 3,041,217 | +0.43(+1.04%) |
May 05, 2017 | 41.43 | 41.47 | 41.32 | 41.42 | 1,061,263 | -0.06(-0.14%) |
May 04, 2017 | 41.29 | 41.52 | 41.26 | 41.48 | 1,653,487 | +0.29(+0.70%) |
May 03, 2017 | 41.09 | 41.32 | 41.00 | 41.19 | 1,234,917 | +0.00(+0.01%) |
May 02, 2017 | 41.30 | 41.36 | 41.13 | 41.19 | 2,001,034 | +0.47(+1.15%) |
May 01, 2017 | 40.78 | 40.86 | 40.70 | 40.72 | 957,854 | -0.10(-0.25%) |
Apr 28, 2017 | 40.73 | 40.88 | 40.69 | 40.82 | 1,229,801 | +0.14(+0.35%) |
Apr 27, 2017 | 40.78 | 40.80 | 40.61 | 40.68 | 919,263 | -0.05(-0.12%) |
Apr 26, 2017 | 40.94 | 40.96 | 40.70 | 40.73 | 1,833,360 | -0.21(-0.52%) |
Apr 25, 2017 | 40.98 | 41.01 | 40.83 | 40.94 | 1,139,682 | +0.08(+0.19%) |
Apr 24, 2017 | 40.90 | 40.97 | 40.70 | 40.86 | 2,923,781 | +1.03(+2.57%) |
Apr 21, 2017 | 39.92 | 40.03 | 39.82 | 39.84 | 1,627,483 | -0.27(-0.67%) |
Apr 20, 2017 | 40.63 | 40.65 | 40.10 | 40.11 | 1,792,436 | +0.18(+0.46%) |
Apr 19, 2017 | 40.17 | 40.27 | 39.87 | 39.92 | 1,916,343 | -0.34(-0.85%) |
Apr 18, 2017 | 40.27 | 40.35 | 40.09 | 40.27 | 1,808,880 | -0.01(-0.02%) |
Apr 17, 2017 | 40.18 | 40.31 | 40.18 | 40.27 | 942,945 | +0.20(+0.50%) |
Apr 13, 2017 | 40.21 | 40.27 | 40.06 | 40.08 | 958,367 | -0.32(-0.79%) |
Apr 12, 2017 | 40.12 | 40.43 | 40.10 | 40.39 | 1,667,433 | +0.29(+0.73%) |
Apr 11, 2017 | 40.12 | 40.21 | 39.96 | 40.10 | 2,406,772 | +0.14(+0.34%) |
Apr 10, 2017 | 39.76 | 40.10 | 39.74 | 39.96 | 1,258,147 | +0.10(+0.26%) |
Apr 07, 2017 | 39.56 | 39.99 | 39.55 | 39.86 | 1,856,403 | +0.46(+1.17%) |
Apr 06, 2017 | 39.58 | 39.58 | 39.38 | 39.40 | 2,278,342 | +0.35(+0.90%) |
Apr 05, 2017 | 39.11 | 39.30 | 39.05 | 39.05 | 1,550,712 | -0.09(-0.22%) |
Apr 04, 2017 | 38.89 | 39.14 | 38.89 | 39.14 | 2,814,956 | +0.00(+0.00%) |
Apr 03, 2017 | 39.15 | 39.23 | 38.90 | 39.14 | 3,876,619 | -0.10(-0.24%) |
Mar 31, 2017 | 39.20 | 39.42 | 39.03 | 39.23 | 3,715,726 | -0.23(-0.58%) |
Mar 30, 2017 | 39.58 | 39.67 | 39.46 | 39.46 | 1,626,129 | -0.34(-0.86%) |
Mar 29, 2017 | 39.65 | 39.87 | 39.64 | 39.81 | 1,671,704 | -0.10(-0.24%) |
Mar 28, 2017 | 39.77 | 39.95 | 39.77 | 39.90 | 1,765,685 | -0.10(-0.24%) |
Mar 27, 2017 | 40.20 | 40.24 | 39.94 | 40.00 | 2,430,823 | +0.10(+0.26%) |
Mar 24, 2017 | 40.07 | 40.09 | 39.79 | 39.89 | 1,301,226 | +0.13(+0.32%) |
Mar 23, 2017 | 39.73 | 40.04 | 39.71 | 39.77 | 2,202,703 | -0.11(-0.28%) |
Mar 22, 2017 | 39.94 | 39.99 | 39.76 | 39.88 | 1,879,105 | +0.09(+0.22%) |
Mar 21, 2017 | 40.16 | 40.21 | 39.77 | 39.79 | 2,583,649 | -0.13(-0.32%) |
Mar 20, 2017 | 40.02 | 40.08 | 39.87 | 39.92 | 1,450,328 | +0.22(+0.56%) |
Mar 17, 2017 | 39.89 | 39.93 | 39.68 | 39.69 | 1,850,432 | -0.07(-0.18%) |
Mar 16, 2017 | 39.73 | 39.85 | 39.61 | 39.77 | 1,843,545 | +0.28(+0.70%) |
Mar 15, 2017 | 38.92 | 39.61 | 38.80 | 39.49 | 2,438,488 | +0.56(+1.43%) |
Mar 14, 2017 | 38.95 | 39.24 | 38.90 | 38.93 | 1,626,561 | +0.14(+0.37%) |
Mar 13, 2017 | 38.87 | 39.00 | 38.72 | 38.79 | 1,273,096 | -0.29(-0.73%) |
Mar 10, 2017 | 38.95 | 39.18 | 38.88 | 39.07 | 2,196,638 | +0.41(+1.07%) |
Mar 09, 2017 | 38.34 | 38.76 | 38.28 | 38.66 | 3,604,288 | +0.84(+2.23%) |
Mar 08, 2017 | 37.74 | 37.93 | 37.69 | 37.82 | 2,709,711 | -0.12(-0.31%) |
Mar 07, 2017 | 37.93 | 38.06 | 37.83 | 37.94 | 1,385,231 | +0.10(+0.25%) |
Mar 06, 2017 | 37.76 | 37.88 | 37.69 | 37.84 | 1,693,864 | -0.03(-0.08%) |
Mar 03, 2017 | 37.60 | 37.91 | 37.42 | 37.87 | 2,176,519 | +0.28(+0.74%) |
Mar 02, 2017 | 37.41 | 37.75 | 37.39 | 37.60 | 2,490,292 | -0.22(-0.59%) |
Mar 01, 2017 | 37.79 | 37.98 | 37.77 | 37.82 | 1,948,996 | +0.06(+0.17%) |
Feb 28, 2017 | 37.79 | 37.99 | 37.73 | 37.75 | 3,076,251 | -0.15(-0.40%) |
Feb 27, 2017 | 37.75 | 38.03 | 37.67 | 37.91 | 3,230,835 | +0.44(+1.17%) |
Feb 24, 2017 | 37.55 | 37.59 | 37.31 | 37.47 | 1,853,431 | +0.17(+0.47%) |
Feb 23, 2017 | 37.41 | 37.69 | 37.26 | 37.29 | 2,952,288 | -0.02(-0.06%) |
Feb 22, 2017 | 36.77 | 38.14 | 36.58 | 37.32 | 14,345,934 | +1.64(+4.59%) |
Feb 21, 2017 | 35.38 | 35.78 | 35.25 | 35.68 | 13,747,249 | -2.91(-7.54%) |
Feb 17, 2017 | 38.59 | 38.59 | 38.59 | 0 | +4.74(+14.00%) | |
Feb 16, 2017 | 33.56 | 33.89 | 33.52 | 33.85 | 2,247,491 | +0.32(+0.95%) |
Feb 15, 2017 | 33.03 | 33.63 | 33.03 | 33.53 | 2,312,142 | +0.40(+1.20%) |
Feb 14, 2017 | 33.19 | 33.23 | 32.97 | 33.13 | 1,307,182 | -0.13(-0.38%) |
Feb 13, 2017 | 33.29 | 33.34 | 33.17 | 33.26 | 1,351,626 | +0.05(+0.14%) |
Feb 10, 2017 | 33.09 | 33.33 | 33.05 | 33.21 | 1,299,431 | -0.25(-0.74%) |
Feb 09, 2017 | 33.40 | 33.60 | 33.38 | 33.46 | 1,741,254 | +0.06(+0.17%) |
Feb 08, 2017 | 33.33 | 33.41 | 33.18 | 33.40 | 2,436,066 | +0.54(+1.63%) |
Feb 07, 2017 | 32.78 | 32.93 | 32.72 | 32.87 | 3,100,321 | +0.43(+1.31%) |
Feb 06, 2017 | 32.43 | 32.50 | 32.38 | 32.44 | 1,584,212 | -0.18(-0.56%) |
Feb 03, 2017 | 32.72 | 32.74 | 32.55 | 32.62 | 3,502,554 | +0.17(+0.51%) |
Feb 02, 2017 | 32.53 | 32.65 | 32.45 | 32.46 | 6,230,451 | +0.04(+0.12%) |
Feb 01, 2017 | 32.33 | 32.55 | 32.19 | 32.42 | 4,353,549 | +0.00(+0.00%) |
Jan 31, 2017 | 32.25 | 32.45 | 32.25 | 32.42 | 4,023,928 | +0.17(+0.51%) |
Jan 30, 2017 | 32.01 | 32.27 | 31.95 | 32.25 | 4,810,523 | -0.13(-0.41%) |
Jan 27, 2017 | 32.24 | 32.42 | 32.20 | 32.39 | 4,410,384 | +0.44(+1.38%) |
Jan 26, 2017 | 31.93 | 32.00 | 31.79 | 31.95 | 4,124,173 | -1.63(-4.86%) |
Jan 25, 2017 | 33.46 | 33.61 | 33.39 | 33.58 | 2,154,452 | +0.17(+0.52%) |
Jan 24, 2017 | 33.26 | 33.48 | 33.25 | 33.41 | 2,376,518 | +0.04(+0.12%) |
Jan 23, 2017 | 33.16 | 33.42 | 33.13 | 33.37 | 1,781,996 | +0.28(+0.86%) |
Jan 20, 2017 | 32.86 | 33.11 | 32.86 | 33.08 | 1,933,335 | +0.31(+0.94%) |
Jan 19, 2017 | 32.70 | 32.82 | 32.62 | 32.77 | 3,029,609 | -0.05(-0.14%) |
Jan 18, 2017 | 32.81 | 32.93 | 32.76 | 32.82 | 2,181,809 | +0.01(+0.02%) |
Jan 17, 2017 | 32.70 | 32.91 | 32.66 | 32.81 | 2,490,351 | +0.12(+0.36%) |
Jan 13, 2017 | 32.70 | 32.70 | 32.70 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.70 | 32.81 | 32.62 | 32.78 | 2,366,562 | +0.33(+1.02%) |
Jan 11, 2017 | 32.36 | 32.54 | 32.17 | 32.45 | 2,005,638 | +0.21(+0.66%) |
Jan 10, 2017 | 32.38 | 32.38 | 32.21 | 32.24 | 1,435,572 | -0.24(-0.75%) |
Jan 09, 2017 | 32.30 | 32.53 | 32.30 | 32.48 | 1,398,596 | +0.20(+0.61%) |
Jan 06, 2017 | 32.25 | 32.33 | 32.21 | 32.29 | 1,713,158 | -0.22(-0.68%) |
Jan 05, 2017 | 32.30 | 32.62 | 32.28 | 32.51 | 2,092,109 | +0.25(+0.78%) |
Jan 04, 2017 | 32.12 | 32.26 | 32.06 | 32.25 | 1,986,654 | +0.28(+0.89%) |
Jan 03, 2017 | 31.82 | 32.00 | 31.69 | 31.97 | 3,217,026 | -0.13(-0.39%) |
Dec 30, 2016 | 32.10 | 32.10 | 32.10 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.91 | 32.04 | 31.90 | 31.95 | 1,245,979 | +0.20(+0.62%) |
Dec 28, 2016 | 31.74 | 31.89 | 31.72 | 31.76 | 1,069,543 | -0.20(-0.62%) |
Dec 27, 2016 | 31.94 | 32.02 | 31.87 | 31.95 | 879,853 | +0.04(+0.12%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.93 | 32.00 | 31.79 | 31.91 | 2,061,011 | +0.20(+0.62%) |
Dec 21, 2016 | 31.79 | 31.95 | 31.69 | 31.72 | 1,435,669 | -0.12(-0.37%) |
Dec 20, 2016 | 31.73 | 31.89 | 31.65 | 31.84 | 1,871,596 | +0.20(+0.62%) |
Dec 19, 2016 | 31.67 | 31.81 | 31.54 | 31.64 | 1,970,616 | +0.33(+1.06%) |
Dec 16, 2016 | 31.38 | 31.48 | 31.22 | 31.31 | 2,643,466 | +0.09(+0.30%) |
Dec 15, 2016 | 31.26 | 31.29 | 31.13 | 31.21 | 2,915,814 | -0.54(-1.69%) |
Dec 14, 2016 | 32.08 | 32.16 | 31.72 | 31.75 | 5,097,303 | -0.42(-1.30%) |
Dec 13, 2016 | 31.99 | 32.30 | 31.98 | 32.17 | 2,403,974 | +0.69(+2.18%) |
Dec 12, 2016 | 31.29 | 31.54 | 31.28 | 31.48 | 3,076,146 | +0.05(+0.15%) |
Dec 09, 2016 | 31.18 | 31.46 | 31.16 | 31.43 | 3,146,347 | +0.57(+1.84%) |
Dec 08, 2016 | 30.96 | 31.05 | 30.81 | 30.87 | 2,574,199 | -0.57(-1.81%) |
Dec 07, 2016 | 31.20 | 31.48 | 31.14 | 31.43 | 2,932,937 | +0.13(+0.43%) |
Dec 06, 2016 | 31.50 | 31.73 | 31.20 | 31.30 | 3,605,530 | -0.35(-1.12%) |
Dec 05, 2016 | 31.65 | 31.71 | 31.46 | 31.65 | 3,100,291 | +0.37(+1.18%) |
Dec 02, 2016 | 31.07 | 31.38 | 30.99 | 31.28 | 1,630,584 | +0.39(+1.28%) |
Dec 01, 2016 | 31.06 | 31.09 | 30.75 | 30.89 | 2,524,159 | -0.64(-2.03%) |
Nov 30, 2016 | 32.15 | 32.16 | 31.52 | 31.53 | 4,282,802 | +0.39(+1.24%) |
Nov 29, 2016 | 31.10 | 31.21 | 31.04 | 31.14 | 1,592,641 | +0.02(+0.08%) |
Nov 28, 2016 | 31.16 | 31.24 | 31.02 | 31.12 | 1,708,497 | -0.32(-1.00%) |
Nov 25, 2016 | 31.38 | 31.52 | 31.34 | 31.43 | 1,273,362 | +0.60(+1.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.91 | 31.00 | 30.77 | 30.91 | 2,584,387 | +0.02(+0.05%) |
Nov 21, 2016 | 30.72 | 30.90 | 30.71 | 30.89 | 6,742,803 | +0.31(+1.01%) |
Nov 18, 2016 | 30.49 | 30.66 | 30.42 | 30.58 | 5,254,407 | -0.26(-0.84%) |
Nov 17, 2016 | 30.71 | 30.88 | 30.69 | 30.84 | 2,492,790 | -0.04(-0.13%) |
Nov 16, 2016 | 30.76 | 30.98 | 30.72 | 30.88 | 5,971,871 | -0.40(-1.29%) |
Nov 15, 2016 | 31.08 | 31.32 | 31.04 | 31.28 | 2,003,165 | +0.28(+0.92%) |
Nov 14, 2016 | 31.06 | 31.12 | 30.80 | 31.00 | 2,499,579 | -0.43(-1.35%) |
Nov 11, 2016 | 31.35 | 31.66 | 31.32 | 31.43 | 2,189,533 | -0.22(-0.70%) |
Nov 10, 2016 | 31.39 | 31.73 | 31.09 | 31.65 | 5,186,476 | -0.92(-2.83%) |
Nov 09, 2016 | 32.13 | 32.69 | 32.13 | 32.57 | 2,140,614 | -0.56(-1.69%) |
Nov 08, 2016 | 32.92 | 33.25 | 32.92 | 33.13 | 1,740,295 | +0.20(+0.62%) |
Nov 07, 2016 | 32.73 | 32.97 | 32.68 | 32.92 | 1,486,337 | +0.37(+1.14%) |
Nov 04, 2016 | 32.80 | 32.85 | 32.53 | 32.55 | 1,972,643 | -0.27(-0.82%) |
Nov 03, 2016 | 33.02 | 33.04 | 32.78 | 32.82 | 1,447,342 | -0.32(-0.98%) |
Nov 02, 2016 | 33.30 | 33.31 | 33.10 | 33.14 | 1,877,208 | -0.09(-0.28%) |