Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.38 | 35.50 | 34.68 | 34.98 | 17,505,204 | -0.36(-1.00%) |
Nov 29, 2017 | 35.87 | 36.07 | 34.66 | 35.34 | 19,492,814 | -0.69(-1.92%) |
Nov 28, 2017 | 36.21 | 36.39 | 35.78 | 36.03 | 8,821,155 | -0.08(-0.23%) |
Nov 27, 2017 | 36.43 | 36.55 | 36.01 | 36.11 | 10,250,233 | -0.51(-1.40%) |
Nov 24, 2017 | 37.10 | 37.11 | 36.48 | 36.63 | 7,767,717 | -0.54(-1.46%) |
Nov 22, 2017 | 37.55 | 37.80 | 36.85 | 37.17 | 9,976,907 | -0.08(-0.23%) |
Nov 21, 2017 | 36.89 | 37.71 | 36.89 | 37.25 | 14,783,140 | +0.64(+1.73%) |
Nov 20, 2017 | 37.70 | 37.79 | 36.34 | 36.62 | 21,499,792 | -0.98(-2.61%) |
Nov 17, 2017 | 37.68 | 38.05 | 37.32 | 37.60 | 17,840,318 | +0.03(+0.07%) |
Nov 16, 2017 | 37.03 | 37.91 | 36.75 | 37.57 | 19,338,558 | +0.81(+2.21%) |
Nov 15, 2017 | 35.97 | 36.79 | 35.30 | 36.76 | 20,821,706 | +0.42(+1.16%) |
Nov 14, 2017 | 38.30 | 38.35 | 35.73 | 36.34 | 41,616,152 | -2.28(-5.90%) |
Nov 13, 2017 | 39.21 | 39.95 | 38.16 | 38.62 | 46,716,468 | +1.29(+3.45%) |
Nov 10, 2017 | 37.21 | 37.74 | 36.59 | 37.33 | 18,057,916 | +0.15(+0.40%) |
Nov 09, 2017 | 37.54 | 37.57 | 36.33 | 37.18 | 18,088,412 | -0.50(-1.31%) |
Nov 08, 2017 | 37.28 | 38.14 | 37.23 | 37.67 | 18,294,838 | +0.50(+1.36%) |
Nov 07, 2017 | 37.08 | 37.27 | 36.52 | 37.17 | 15,590,226 | +0.73(+2.00%) |
Nov 06, 2017 | 36.44 | 36.60 | 36.06 | 36.44 | 15,504,847 | +0.55(+1.54%) |
Nov 03, 2017 | 35.87 | 36.07 | 35.69 | 35.89 | 16,495,350 | +0.50(+1.43%) |
Nov 02, 2017 | 35.72 | 36.12 | 35.19 | 35.39 | 18,969,664 | +0.02(+0.05%) |
Nov 01, 2017 | 35.50 | 35.79 | 35.24 | 35.37 | 16,910,730 | +0.32(+0.91%) |
Oct 31, 2017 | 35.35 | 35.53 | 34.82 | 35.05 | 14,537,424 | +0.09(+0.27%) |
Oct 30, 2017 | 35.32 | 35.38 | 34.51 | 34.96 | 16,752,980 | +0.06(+0.16%) |
Oct 27, 2017 | 34.57 | 35.00 | 33.43 | 34.90 | 25,296,308 | +0.51(+1.49%) |
Oct 26, 2017 | 35.09 | 35.20 | 34.29 | 34.39 | 20,490,172 | -0.55(-1.58%) |
Oct 25, 2017 | 36.01 | 36.40 | 34.69 | 34.94 | 23,566,056 | -1.05(-2.91%) |
Oct 24, 2017 | 36.11 | 36.26 | 35.93 | 35.98 | 12,677,191 | +0.08(+0.23%) |
Oct 23, 2017 | 36.57 | 36.62 | 35.81 | 35.90 | 14,531,102 | -0.53(-1.46%) |
Oct 20, 2017 | 37.09 | 37.11 | 36.14 | 36.43 | 21,659,678 | -0.36(-0.97%) |
Oct 19, 2017 | 37.18 | 37.53 | 36.63 | 36.79 | 17,528,976 | -0.88(-2.33%) |
Oct 18, 2017 | 37.37 | 38.09 | 36.96 | 37.67 | 20,406,426 | +0.68(+1.84%) |
Oct 17, 2017 | 37.32 | 37.51 | 36.78 | 36.98 | 12,920,836 | -0.07(-0.20%) |
Oct 16, 2017 | 37.50 | 37.50 | 36.39 | 37.06 | 21,333,334 | +0.89(+2.45%) |
Oct 13, 2017 | 36.16 | 36.40 | 35.91 | 36.17 | 13,967,054 | +0.20(+0.55%) |
Oct 12, 2017 | 36.99 | 37.01 | 35.91 | 35.97 | 15,568,245 | -1.04(-2.80%) |
Oct 11, 2017 | 37.71 | 37.76 | 36.92 | 37.01 | 15,062,637 | -0.51(-1.37%) |
Oct 10, 2017 | 36.70 | 37.64 | 36.53 | 37.53 | 17,693,436 | +1.18(+3.24%) |
Oct 09, 2017 | 36.81 | 36.87 | 36.14 | 36.35 | 10,172,942 | -0.31(-0.84%) |
Oct 06, 2017 | 36.41 | 37.10 | 36.37 | 36.66 | 10,368,608 | +0.09(+0.26%) |
Oct 05, 2017 | 36.08 | 36.68 | 35.69 | 36.56 | 12,553,368 | +0.75(+2.09%) |
Oct 04, 2017 | 36.63 | 36.63 | 35.13 | 35.82 | 22,954,548 | -0.81(-2.22%) |
Oct 03, 2017 | 37.30 | 37.58 | 36.53 | 36.63 | 17,086,834 | +0.10(+0.28%) |
Oct 02, 2017 | 35.87 | 37.31 | 35.78 | 36.53 | 20,000,746 | +0.84(+2.36%) |
Sep 29, 2017 | 35.85 | 36.27 | 35.34 | 35.68 | 24,958,778 | -0.42(-1.16%) |
Sep 28, 2017 | 36.88 | 36.90 | 35.69 | 36.11 | 26,634,268 | -0.99(-2.67%) |
Sep 27, 2017 | 38.03 | 38.15 | 36.74 | 37.10 | 21,430,530 | -0.57(-1.51%) |
Sep 26, 2017 | 38.82 | 39.03 | 37.47 | 37.67 | 16,128,740 | -0.57(-1.49%) |
Sep 25, 2017 | 39.27 | 39.32 | 37.81 | 38.23 | 18,299,676 | -1.35(-3.40%) |
Sep 22, 2017 | 39.68 | 39.87 | 39.38 | 39.58 | 12,441,261 | -0.57(-1.42%) |
Sep 21, 2017 | 41.01 | 41.07 | 39.62 | 40.15 | 15,601,091 | -1.36(-3.29%) |
Sep 20, 2017 | 41.47 | 41.62 | 40.84 | 41.51 | 8,579,087 | +0.10(+0.25%) |
Sep 19, 2017 | 42.07 | 40.94 | 41.41 | 9,957,039 | -0.38(-0.92%) | |
Sep 18, 2017 | 42.46 | 42.81 | 41.77 | 41.79 | 12,165,106 | -0.16(-0.38%) |
Sep 15, 2017 | 42.58 | 42.60 | 41.76 | 41.95 | 18,102,674 | -0.32(-0.75%) |
Sep 14, 2017 | 41.89 | 42.91 | 41.59 | 42.27 | 13,863,130 | -0.02(-0.04%) |
Sep 13, 2017 | 40.59 | 42.30 | 40.51 | 42.29 | 21,510,698 | +1.85(+4.57%) |
Sep 12, 2017 | 39.57 | 40.64 | 39.06 | 40.44 | 15,165,820 | +1.17(+2.97%) |
Sep 11, 2017 | 38.96 | 39.70 | 38.96 | 39.27 | 10,978,565 | +0.83(+2.16%) |
Sep 08, 2017 | 39.01 | 39.19 | 38.37 | 38.44 | 7,502,328 | -0.64(-1.63%) |
Sep 07, 2017 | 39.36 | 38.83 | 39.08 | 6,066,949 | +0.18(+0.46%) | |
Sep 06, 2017 | 38.95 | 39.40 | 38.43 | 38.90 | 8,441,801 | +0.22(+0.58%) |
Sep 05, 2017 | 38.79 | 39.12 | 38.27 | 38.67 | 10,218,993 | -0.55(-1.40%) |
Sep 01, 2017 | 39.17 | 39.69 | 38.94 | 39.23 | 6,522,866 | +0.07(+0.19%) |
Aug 31, 2017 | 39.59 | 39.71 | 38.67 | 39.15 | 10,656,450 | -0.03(-0.07%) |
Aug 30, 2017 | 38.21 | 39.28 | 38.20 | 39.18 | 10,266,060 | +1.03(+2.69%) |
Aug 29, 2017 | 36.81 | 38.37 | 36.74 | 38.15 | 10,048,744 | +0.46(+1.21%) |
Aug 28, 2017 | 38.30 | 38.41 | 36.83 | 37.69 | 15,752,823 | -0.49(-1.27%) |
Aug 25, 2017 | 39.27 | 39.37 | 37.70 | 38.18 | 16,854,660 | -1.12(-2.85%) |
Aug 24, 2017 | 39.99 | 40.13 | 38.72 | 39.30 | 14,458,017 | -0.35(-0.87%) |
Aug 23, 2017 | 39.36 | 40.22 | 39.09 | 39.65 | 15,395,125 | +0.27(+0.69%) |
Aug 22, 2017 | 39.11 | 39.44 | 38.44 | 39.37 | 16,659,394 | +0.83(+2.16%) |
Aug 21, 2017 | 37.74 | 38.72 | 37.56 | 38.54 | 18,431,648 | +1.06(+2.82%) |
Aug 18, 2017 | 38.36 | 38.46 | 37.30 | 37.49 | 20,461,886 | -0.63(-1.64%) |
Aug 17, 2017 | 40.21 | 40.31 | 38.07 | 38.11 | 32,825,408 | -2.66(-6.53%) |
Aug 16, 2017 | 41.54 | 41.99 | 40.60 | 40.78 | 15,090,100 | -0.37(-0.91%) |
Aug 15, 2017 | 41.98 | 42.02 | 40.41 | 41.15 | 20,161,730 | -0.19(-0.45%) |
Aug 14, 2017 | 42.04 | 42.46 | 40.22 | 41.34 | 39,363,436 | -1.54(-3.59%) |
Aug 11, 2017 | 42.50 | 43.17 | 41.95 | 42.88 | 17,302,760 | -0.18(-0.41%) |
Aug 10, 2017 | 44.37 | 44.70 | 42.75 | 43.06 | 13,252,927 | -1.63(-3.66%) |
Aug 09, 2017 | 44.50 | 44.73 | 43.81 | 44.69 | 10,776,652 | -0.29(-0.64%) |
Aug 08, 2017 | 44.76 | 45.68 | 44.49 | 44.98 | 17,192,648 | +0.55(+1.24%) |
Aug 07, 2017 | 43.57 | 44.79 | 43.22 | 44.43 | 11,174,935 | +1.08(+2.50%) |
Aug 04, 2017 | 42.60 | 43.36 | 42.37 | 43.34 | 6,182,945 | +1.03(+2.43%) |
Aug 03, 2017 | 42.49 | 42.72 | 41.72 | 42.32 | 8,860,657 | +0.05(+0.11%) |
Aug 02, 2017 | 42.55 | 42.74 | 41.25 | 42.27 | 8,496,407 | -0.28(-0.66%) |
Aug 01, 2017 | 42.80 | 42.89 | 42.27 | 42.55 | 6,623,347 | +0.36(+0.84%) |
Jul 31, 2017 | 42.29 | 42.96 | 41.51 | 42.20 | 12,281,485 | -0.05(-0.11%) |
Jul 28, 2017 | 41.76 | 42.93 | 41.29 | 42.24 | 9,547,967 | +0.06(+0.13%) |
Jul 27, 2017 | 43.44 | 43.77 | 40.99 | 42.19 | 17,316,502 | -0.66(-1.55%) |
Jul 26, 2017 | 41.81 | 43.77 | 41.68 | 42.85 | 16,834,744 | +1.32(+3.17%) |
Jul 25, 2017 | 40.87 | 41.78 | 40.42 | 41.53 | 9,075,808 | +0.86(+2.11%) |
Jul 24, 2017 | 40.31 | 40.80 | 40.22 | 40.67 | 6,250,575 | +0.43(+1.07%) |
Jul 21, 2017 | 40.17 | 40.39 | 39.62 | 40.24 | 4,447,689 | +0.15(+0.37%) |
Jul 20, 2017 | 40.58 | 39.72 | 40.09 | 6,236,967 | -0.28(-0.69%) | |
Jul 19, 2017 | 40.54 | 41.19 | 39.95 | 40.37 | 13,163,377 | +0.21(+0.53%) |
Jul 18, 2017 | 38.86 | 40.26 | 38.62 | 40.16 | 10,817,741 | +1.27(+3.27%) |
Jul 17, 2017 | 39.28 | 39.37 | 38.27 | 38.89 | 8,107,083 | -0.35(-0.90%) |
Jul 14, 2017 | 38.66 | 39.36 | 38.46 | 39.24 | 7,796,922 | +0.54(+1.40%) |
Jul 13, 2017 | 38.77 | 39.15 | 38.31 | 38.70 | 5,521,105 | -0.01(-0.02%) |
Jul 12, 2017 | 38.55 | 39.22 | 38.49 | 38.71 | 8,697,661 | +0.59(+1.54%) |
Jul 11, 2017 | 37.92 | 38.61 | 37.67 | 38.12 | 8,622,531 | +0.36(+0.96%) |
Jul 10, 2017 | 36.67 | 37.96 | 36.63 | 37.76 | 10,344,427 | +1.12(+3.06%) |
Jul 07, 2017 | 36.53 | 37.05 | 36.53 | 36.64 | 7,068,588 | +0.10(+0.28%) |
Jul 06, 2017 | 36.63 | 36.89 | 36.16 | 36.53 | 9,128,420 | -0.61(-1.63%) |
Jul 05, 2017 | 36.39 | 37.29 | 35.97 | 37.14 | 12,401,042 | +0.84(+2.32%) |
Jul 03, 2017 | 37.21 | 37.21 | 36.20 | 36.30 | 6,116,142 | -0.34(-0.92%) |
Jun 30, 2017 | 37.24 | 37.32 | 36.25 | 36.64 | 14,206,364 | -0.26(-0.71%) |
Jun 29, 2017 | 38.44 | 38.48 | 36.64 | 36.90 | 16,006,322 | -1.66(-4.31%) |
Jun 28, 2017 | 38.76 | 38.79 | 37.02 | 38.56 | 14,681,407 | +0.55(+1.45%) |
Jun 27, 2017 | 39.97 | 40.11 | 37.90 | 38.01 | 17,199,998 | -2.23(-5.55%) |
Jun 26, 2017 | 40.46 | 41.27 | 39.28 | 40.24 | 18,305,358 | +0.12(+0.30%) |
Jun 23, 2017 | 40.22 | 40.12 | 17,012,280 | +1.51(+3.92%) | ||
Jun 22, 2017 | 37.95 | 38.72 | 37.93 | 38.61 | 11,784,992 | +0.22(+0.58%) |
Jun 21, 2017 | 36.61 | 38.55 | 36.39 | 38.38 | 17,169,858 | +2.05(+5.63%) |
Jun 20, 2017 | 36.99 | 37.22 | 36.20 | 36.34 | 9,281,443 | -0.78(-2.11%) |
Jun 19, 2017 | 36.86 | 37.67 | 36.76 | 37.12 | 18,298,198 | +1.47(+4.11%) |
Jun 16, 2017 | 35.42 | 36.04 | 35.25 | 35.66 | 11,056,780 | +0.05(+0.13%) |
Jun 15, 2017 | 35.53 | 35.63 | 34.35 | 35.61 | 18,431,454 | -0.26(-0.73%) |
Jun 14, 2017 | 36.96 | 36.97 | 35.68 | 35.87 | 15,902,574 | -0.81(-2.22%) |
Jun 13, 2017 | 37.21 | 37.50 | 36.37 | 36.68 | 11,880,701 | +0.05(+0.13%) |
Jun 12, 2017 | 36.43 | 37.01 | 35.48 | 36.64 | 19,404,544 | +0.21(+0.56%) |
Jun 09, 2017 | 39.69 | 39.71 | 35.93 | 36.43 | 24,926,398 | -2.73(-6.97%) |
Jun 08, 2017 | 40.55 | 40.92 | 38.51 | 39.16 | 25,579,266 | +0.69(+1.80%) |
Jun 07, 2017 | 37.65 | 38.70 | 37.51 | 38.47 | 7,693,532 | +0.93(+2.49%) |
Jun 06, 2017 | 37.55 | 37.88 | 37.43 | 37.53 | 6,762,330 | -0.13(-0.35%) |
Jun 05, 2017 | 37.67 | 37.86 | 37.43 | 37.67 | 5,933,952 | +0.08(+0.22%) |
Jun 02, 2017 | 37.67 | 37.71 | 37.24 | 37.58 | 9,335,761 | -0.06(-0.15%) |
Jun 01, 2017 | 37.55 | 37.81 | 37.35 | 37.64 | 10,770,568 | +0.24(+0.65%) |
May 31, 2017 | 38.04 | 38.10 | 37.08 | 37.39 | 15,525,862 | -0.71(-1.86%) |
May 30, 2017 | 38.39 | 38.39 | 37.71 | 38.10 | 7,610,794 | -0.19(-0.49%) |
May 26, 2017 | 38.23 | 38.39 | 37.94 | 38.29 | 7,258,185 | -0.03(-0.07%) |
May 25, 2017 | 38.30 | 38.63 | 38.03 | 38.32 | 10,423,698 | +0.54(+1.43%) |
May 24, 2017 | 38.17 | 38.22 | 37.15 | 37.78 | 11,480,020 | -0.26(-0.69%) |
May 23, 2017 | 39.20 | 39.21 | 37.67 | 38.04 | 12,371,937 | -0.88(-2.26%) |
May 22, 2017 | 38.87 | 39.21 | 38.49 | 38.92 | 12,280,322 | +0.56(+1.46%) |
May 19, 2017 | 37.81 | 38.97 | 37.76 | 38.36 | 13,382,313 | +0.84(+2.24%) |
May 18, 2017 | 36.46 | 37.74 | 36.05 | 37.52 | 13,403,173 | +0.11(+0.30%) |
May 17, 2017 | 37.55 | 38.26 | 37.33 | 37.40 | 11,008,763 | -0.68(-1.79%) |
May 16, 2017 | 37.63 | 38.30 | 37.58 | 38.09 | 16,027,449 | +0.50(+1.34%) |
May 15, 2017 | 38.29 | 38.31 | 37.28 | 37.58 | 13,379,582 | -0.31(-0.81%) |
May 12, 2017 | 37.20 | 38.04 | 37.15 | 37.89 | 14,904,513 | +0.75(+2.01%) |
May 11, 2017 | 36.57 | 37.37 | 36.20 | 37.14 | 13,958,112 | +0.41(+1.12%) |
May 10, 2017 | 36.01 | 36.77 | 35.89 | 36.73 | 17,925,132 | +0.74(+2.05%) |
May 09, 2017 | 36.28 | 36.41 | 35.76 | 35.99 | 17,353,696 | -0.02(-0.05%) |
May 08, 2017 | 35.39 | 36.52 | 35.21 | 36.01 | 33,590,520 | +2.59(+7.74%) |
May 05, 2017 | 33.16 | 33.54 | 32.84 | 33.42 | 9,670,627 | +0.36(+1.07%) |
May 04, 2017 | 32.94 | 33.16 | 32.66 | 33.07 | 10,706,387 | +0.23(+0.71%) |
May 03, 2017 | 33.19 | 33.19 | 32.24 | 32.84 | 8,479,173 | -0.28(-0.85%) |
May 02, 2017 | 33.02 | 33.22 | 32.57 | 33.12 | 5,560,901 | +0.10(+0.31%) |
May 01, 2017 | 32.83 | 33.12 | 32.71 | 33.01 | 6,115,353 | +0.25(+0.77%) |
Apr 28, 2017 | 33.16 | 33.16 | 32.44 | 32.76 | 5,095,469 | -0.21(-0.65%) |
Apr 27, 2017 | 32.74 | 32.99 | 32.67 | 32.98 | 5,332,056 | +0.34(+1.03%) |
Apr 26, 2017 | 32.75 | 32.77 | 32.51 | 32.64 | 6,497,755 | -0.02(-0.06%) |
Apr 25, 2017 | 32.70 | 32.76 | 32.58 | 32.66 | 7,375,736 | +0.36(+1.13%) |
Apr 24, 2017 | 32.49 | 32.64 | 32.10 | 32.29 | 10,283,922 | +0.21(+0.64%) |
Apr 21, 2017 | 31.89 | 32.44 | 31.76 | 32.09 | 12,539,100 | +0.35(+1.12%) |
Apr 20, 2017 | 31.80 | 31.89 | 31.25 | 31.73 | 8,524,830 | +0.57(+1.83%) |
Apr 19, 2017 | 30.98 | 31.76 | 30.92 | 31.16 | 10,992,387 | +0.49(+1.58%) |
Apr 18, 2017 | 30.52 | 30.83 | 30.41 | 30.68 | 4,574,667 | +0.11(+0.37%) |
Apr 17, 2017 | 30.52 | 30.91 | 30.43 | 30.57 | 4,692,221 | +0.23(+0.77%) |
Apr 13, 2017 | 30.58 | 30.71 | 30.31 | 30.33 | 3,243,190 | -0.22(-0.73%) |
Apr 12, 2017 | 30.18 | 30.72 | 30.18 | 30.56 | 7,298,513 | +0.38(+1.27%) |
Apr 11, 2017 | 30.55 | 31.09 | 30.10 | 30.17 | 8,621,905 | -0.35(-1.13%) |
Apr 10, 2017 | 30.04 | 30.75 | 30.03 | 30.52 | 8,889,044 | +0.62(+2.06%) |
Apr 07, 2017 | 30.08 | 30.13 | 29.49 | 29.90 | 6,049,333 | -0.21(-0.68%) |
Apr 06, 2017 | 29.60 | 30.14 | 29.42 | 30.11 | 6,252,413 | +0.65(+2.22%) |
Apr 05, 2017 | 29.50 | 29.95 | 29.37 | 29.45 | 5,746,575 | +0.08(+0.29%) |
Apr 04, 2017 | 29.71 | 29.79 | 29.17 | 29.37 | 5,274,840 | -0.45(-1.50%) |
Apr 03, 2017 | 29.36 | 29.99 | 29.21 | 29.82 | 8,494,167 | +0.76(+2.60%) |
Mar 31, 2017 | 29.33 | 29.48 | 29.04 | 29.06 | 6,396,390 | -0.42(-1.43%) |
Mar 30, 2017 | 29.43 | 29.79 | 29.40 | 29.48 | 5,253,412 | -0.02(-0.06%) |
Mar 29, 2017 | 29.43 | 29.58 | 29.36 | 29.50 | 3,375,052 | +0.11(+0.38%) |
Mar 28, 2017 | 29.27 | 29.89 | 29.16 | 29.39 | 6,275,551 | +0.07(+0.25%) |
Mar 27, 2017 | 28.96 | 29.47 | 28.73 | 29.31 | 4,341,222 | +0.11(+0.38%) |
Mar 24, 2017 | 29.35 | 29.74 | 29.05 | 29.20 | 6,237,541 | -0.03(-0.10%) |
Mar 23, 2017 | 28.82 | 29.29 | 28.71 | 29.23 | 9,570,210 | +0.66(+2.32%) |
Mar 22, 2017 | 28.19 | 28.59 | 27.91 | 28.57 | 7,268,635 | +0.24(+0.86%) |
Mar 21, 2017 | 29.78 | 29.83 | 28.16 | 28.32 | 10,024,487 | -1.31(-4.41%) |
Mar 20, 2017 | 29.49 | 29.77 | 29.46 | 29.63 | 4,571,784 | +0.15(+0.51%) |
Mar 17, 2017 | 29.68 | 29.68 | 29.28 | 29.48 | 6,919,716 | +0.02(+0.06%) |
Mar 16, 2017 | 29.77 | 30.09 | 29.37 | 29.46 | 6,816,259 | +0.15(+0.51%) |
Mar 15, 2017 | 29.29 | 29.45 | 29.03 | 29.31 | 4,676,763 | +0.01(+0.03%) |
Mar 14, 2017 | 29.39 | 29.51 | 29.06 | 29.30 | 4,672,359 | -0.30(-1.01%) |
Mar 13, 2017 | 29.21 | 29.72 | 29.10 | 29.60 | 6,929,735 | +0.59(+2.03%) |
Mar 10, 2017 | 29.29 | 29.47 | 28.91 | 29.01 | 6,464,170 | -0.13(-0.45%) |
Mar 09, 2017 | 29.10 | 29.44 | 28.92 | 29.15 | 5,936,976 | -0.13(-0.45%) |
Mar 08, 2017 | 28.59 | 29.56 | 28.59 | 29.28 | 8,803,278 | +0.55(+1.92%) |
Mar 07, 2017 | 28.21 | 28.90 | 27.99 | 28.73 | 8,015,845 | +0.32(+1.12%) |
Mar 06, 2017 | 28.93 | 28.94 | 28.25 | 28.41 | 8,681,171 | -0.49(-1.68%) |
Mar 03, 2017 | 29.26 | 29.50 | 28.84 | 28.89 | 9,847,672 | +0.00(+0.00%) |
Mar 02, 2017 | 29.65 | 30.33 | 28.47 | 28.89 | 23,737,184 | +0.24(+0.85%) |
Mar 01, 2017 | 28.80 | 28.95 | 28.55 | 28.65 | 8,491,824 | +0.09(+0.33%) |
Feb 28, 2017 | 28.93 | 29.11 | 28.36 | 28.56 | 9,248,256 | -0.21(-0.75%) |
Feb 27, 2017 | 28.30 | 28.87 | 28.26 | 28.77 | 6,365,274 | +0.50(+1.75%) |
Feb 24, 2017 | 28.49 | 28.51 | 28.05 | 28.28 | 4,968,671 | -0.32(-1.11%) |
Feb 23, 2017 | 28.73 | 28.85 | 28.24 | 28.59 | 10,620,564 | +0.13(+0.46%) |
Feb 22, 2017 | 28.28 | 28.65 | 28.12 | 28.46 | 7,070,120 | +0.22(+0.79%) |
Feb 21, 2017 | 28.02 | 28.29 | 27.85 | 28.24 | 5,492,967 | +0.35(+1.27%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | -0.35(-1.26%) | |
Feb 16, 2017 | 28.32 | 28.56 | 28.05 | 28.24 | 8,249,399 | +0.08(+0.30%) |
Feb 15, 2017 | 28.26 | 27.46 | 28.16 | 8,560,497 | +0.66(+2.41%) | |
Feb 14, 2017 | 27.54 | 27.78 | 27.35 | 27.49 | 3,565,540 | -0.08(-0.30%) |
Feb 13, 2017 | 27.58 | 27.70 | 27.19 | 27.58 | 6,511,958 | +0.13(+0.48%) |
Feb 10, 2017 | 27.29 | 27.58 | 27.10 | 27.45 | 4,807,979 | +0.35(+1.28%) |
Feb 09, 2017 | 27.05 | 27.28 | 26.87 | 27.10 | 6,673,937 | +0.03(+0.10%) |
Feb 08, 2017 | 26.91 | 27.15 | 26.74 | 27.07 | 4,035,135 | +0.16(+0.59%) |
Feb 07, 2017 | 26.77 | 27.03 | 26.59 | 26.91 | 5,175,017 | +0.25(+0.95%) |
Feb 06, 2017 | 26.75 | 26.90 | 26.48 | 26.66 | 4,195,441 | +0.21(+0.78%) |
Feb 03, 2017 | 26.42 | 26.53 | 26.23 | 26.46 | 3,930,263 | +0.14(+0.53%) |
Feb 02, 2017 | 26.16 | 26.35 | 26.04 | 26.32 | 4,713,647 | +0.04(+0.14%) |
Feb 01, 2017 | 26.71 | 26.71 | 26.18 | 26.28 | 4,398,801 | -0.25(-0.95%) |
Jan 31, 2017 | 26.46 | 26.59 | 26.17 | 26.53 | 4,690,464 | -0.15(-0.56%) |
Jan 30, 2017 | 26.32 | 26.75 | 26.21 | 26.68 | 3,848,922 | +0.19(+0.71%) |
Jan 27, 2017 | 26.48 | 26.62 | 26.27 | 26.49 | 3,326,021 | +0.04(+0.14%) |
Jan 26, 2017 | 26.90 | 26.90 | 26.32 | 26.46 | 6,459,630 | -0.25(-0.94%) |
Jan 25, 2017 | 26.88 | 26.94 | 26.49 | 26.71 | 7,985,794 | +0.05(+0.18%) |
Jan 24, 2017 | 26.62 | 27.01 | 26.36 | 26.66 | 14,797,597 | +0.34(+1.28%) |
Jan 23, 2017 | 25.69 | 26.41 | 25.65 | 26.32 | 10,652,270 | +0.54(+2.10%) |
Jan 20, 2017 | 26.12 | 26.29 | 25.73 | 25.78 | 7,645,358 | -0.14(-0.54%) |
Jan 19, 2017 | 25.50 | 26.01 | 25.34 | 25.92 | 10,999,423 | +0.55(+2.17%) |
Jan 18, 2017 | 25.54 | 25.69 | 25.09 | 25.37 | 6,395,283 | -0.05(-0.18%) |
Jan 17, 2017 | 25.05 | 25.83 | 24.95 | 25.42 | 8,261,368 | +0.35(+1.38%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.74 | 24.86 | 5,210,773 | -0.15(-0.60%) |
Jan 11, 2017 | 25.00 | 25.39 | 24.70 | 25.01 | 5,884,963 | -0.12(-0.48%) |
Jan 10, 2017 | 24.57 | 25.32 | 24.52 | 25.13 | 21,856,282 | +0.60(+2.44%) |
Jan 09, 2017 | 24.89 | 25.18 | 24.42 | 24.53 | 8,641,034 | -0.01(-0.04%) |
Jan 06, 2017 | 24.57 | 24.67 | 24.21 | 24.54 | 6,673,757 | -0.03(-0.11%) |
Jan 05, 2017 | 24.43 | 25.04 | 24.33 | 24.57 | 10,923,933 | +0.42(+1.74%) |
Jan 04, 2017 | 24.33 | 24.37 | 23.90 | 24.15 | 8,395,744 | +0.03(+0.12%) |
Jan 03, 2017 | 24.24 | 24.39 | 23.95 | 24.12 | 8,813,262 | +0.36(+1.49%) |
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | -0.19(-0.78%) | |
Dec 29, 2016 | 24.06 | 24.21 | 23.88 | 23.95 | 3,634,060 | -0.09(-0.39%) |
Dec 28, 2016 | 24.37 | 24.47 | 23.92 | 24.05 | 3,083,668 | -0.18(-0.73%) |
Dec 27, 2016 | 23.84 | 24.48 | 23.78 | 24.22 | 5,553,895 | +0.41(+1.73%) |
Dec 23, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.12(-0.51%) | |
Dec 22, 2016 | 24.16 | 24.19 | 23.81 | 23.93 | 4,755,112 | -0.24(-1.00%) |
Dec 21, 2016 | 23.75 | 24.25 | 23.75 | 24.18 | 4,213,177 | +0.34(+1.41%) |
Dec 20, 2016 | 24.03 | 24.03 | 23.64 | 23.84 | 5,323,162 | +0.13(+0.55%) |
Dec 19, 2016 | 23.91 | 23.95 | 23.59 | 23.71 | 5,216,989 | -0.21(-0.90%) |
Dec 16, 2016 | 24.04 | 24.44 | 23.89 | 23.92 | 8,341,710 | -0.15(-0.62%) |
Dec 15, 2016 | 24.98 | 24.98 | 23.91 | 24.07 | 10,446,367 | -1.10(-4.38%) |
Dec 14, 2016 | 24.93 | 25.58 | 24.76 | 25.18 | 11,725,589 | +0.27(+1.09%) |
Dec 13, 2016 | 24.58 | 25.14 | 24.21 | 24.90 | 7,640,327 | +0.47(+1.91%) |
Dec 12, 2016 | 24.64 | 24.87 | 24.12 | 24.44 | 6,832,608 | -0.64(-2.53%) |
Dec 09, 2016 | 25.10 | 25.19 | 24.54 | 25.07 | 8,448,740 | -0.12(-0.48%) |
Dec 08, 2016 | 25.21 | 25.41 | 24.93 | 25.19 | 8,608,816 | -0.01(-0.04%) |
Dec 07, 2016 | 24.06 | 25.40 | 24.03 | 25.20 | 19,040,406 | +1.07(+4.45%) |
Dec 06, 2016 | 24.37 | 24.53 | 24.07 | 24.13 | 5,004,964 | -0.11(-0.46%) |
Dec 05, 2016 | 24.16 | 24.58 | 23.90 | 24.24 | 8,028,801 | +0.07(+0.27%) |
Dec 02, 2016 | 24.59 | 24.71 | 24.03 | 24.18 | 10,162,426 | -0.39(-1.60%) |