Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.28 | 36.03 | 35.18 | 35.94 | 4,612,265 | +0.67(+1.91%) |
Nov 29, 2017 | 34.46 | 35.58 | 34.37 | 35.27 | 4,425,369 | +0.25(+0.70%) |
Nov 28, 2017 | 34.50 | 35.04 | 34.20 | 35.02 | 5,813,495 | +0.83(+2.44%) |
Nov 27, 2017 | 34.26 | 34.46 | 34.16 | 34.19 | 4,900,507 | -0.02(-0.06%) |
Nov 24, 2017 | 34.55 | 34.93 | 34.08 | 34.21 | 1,855,794 | -0.48(-1.37%) |
Nov 22, 2017 | 34.66 | 34.92 | 34.60 | 34.68 | 2,047,018 | +0.09(+0.27%) |
Nov 21, 2017 | 34.79 | 34.93 | 34.55 | 34.59 | 2,400,155 | -0.01(-0.02%) |
Nov 20, 2017 | 34.11 | 34.75 | 34.08 | 34.60 | 4,282,851 | +0.52(+1.51%) |
Nov 17, 2017 | 35.26 | 35.26 | 33.90 | 34.08 | 10,518,481 | -1.54(-4.32%) |
Nov 16, 2017 | 34.93 | 35.71 | 34.85 | 35.62 | 3,213,651 | +0.77(+2.21%) |
Nov 15, 2017 | 35.03 | 35.29 | 34.58 | 34.85 | 3,725,943 | -0.25(-0.70%) |
Nov 14, 2017 | 35.24 | 35.38 | 34.98 | 35.09 | 2,761,562 | -0.33(-0.94%) |
Nov 13, 2017 | 35.31 | 35.40 | 35.22 | 35.43 | 1,920,608 | -0.01(-0.03%) |
Nov 10, 2017 | 35.18 | 35.54 | 35.01 | 35.44 | 1,979,481 | +0.09(+0.24%) |
Nov 09, 2017 | 35.64 | 35.84 | 35.17 | 35.35 | 4,549,838 | -0.56(-1.56%) |
Nov 08, 2017 | 35.84 | 35.95 | 35.65 | 35.91 | 1,943,841 | +0.02(+0.06%) |
Nov 07, 2017 | 35.93 | 36.09 | 35.66 | 35.89 | 3,312,178 | -0.07(-0.18%) |
Nov 06, 2017 | 36.38 | 36.38 | 35.92 | 35.96 | 2,943,529 | -0.36(-1.00%) |
Nov 03, 2017 | 36.58 | 36.72 | 36.04 | 36.32 | 4,541,630 | -0.33(-0.89%) |
Nov 02, 2017 | 36.09 | 36.75 | 35.86 | 36.64 | 4,307,234 | +0.50(+1.38%) |
Nov 01, 2017 | 36.85 | 36.91 | 35.94 | 36.14 | 4,096,014 | -0.38(-1.05%) |
Oct 31, 2017 | 35.98 | 36.76 | 35.94 | 36.53 | 5,421,752 | +0.65(+1.82%) |
Oct 30, 2017 | 36.34 | 36.36 | 35.70 | 35.87 | 4,090,287 | -0.72(-1.98%) |
Oct 27, 2017 | 36.24 | 36.65 | 36.16 | 36.60 | 4,643,906 | -0.11(-0.29%) |
Oct 26, 2017 | 36.05 | 36.85 | 35.89 | 36.70 | 6,997,885 | +0.94(+2.63%) |
Oct 25, 2017 | 35.59 | 36.10 | 35.35 | 35.76 | 7,277,213 | -0.08(-0.21%) |
Oct 24, 2017 | 37.58 | 37.78 | 35.06 | 35.84 | 14,739,152 | -2.17(-5.72%) |
Oct 23, 2017 | 38.19 | 38.54 | 37.96 | 38.01 | 5,098,510 | -0.14(-0.36%) |
Oct 20, 2017 | 37.77 | 38.26 | 37.63 | 38.15 | 4,305,143 | +0.59(+1.56%) |
Oct 19, 2017 | 36.91 | 37.58 | 36.79 | 37.56 | 5,259,311 | +0.60(+1.61%) |
Oct 18, 2017 | 37.00 | 37.10 | 36.91 | 36.97 | 5,582,174 | -0.05(-0.14%) |
Oct 17, 2017 | 37.02 | 37.17 | 36.91 | 37.02 | 3,768,371 | -0.01(-0.01%) |
Oct 16, 2017 | 37.12 | 37.13 | 36.87 | 37.02 | 5,958,613 | +0.01(+0.03%) |
Oct 13, 2017 | 37.18 | 37.26 | 36.95 | 37.01 | 5,146,699 | -0.12(-0.33%) |
Oct 12, 2017 | 36.95 | 37.30 | 36.84 | 37.14 | 5,365,435 | +0.04(+0.10%) |
Oct 11, 2017 | 37.11 | 37.34 | 36.98 | 37.10 | 3,665,694 | -0.29(-0.76%) |
Oct 10, 2017 | 37.46 | 37.47 | 37.21 | 37.39 | 3,251,895 | +0.06(+0.16%) |
Oct 09, 2017 | 37.43 | 37.54 | 37.10 | 37.32 | 4,009,520 | +0.01(+0.03%) |
Oct 06, 2017 | 37.74 | 37.79 | 37.13 | 37.31 | 7,842,950 | -0.74(-1.94%) |
Oct 05, 2017 | 38.04 | 38.08 | 37.52 | 38.05 | 3,269,161 | +0.19(+0.50%) |
Oct 04, 2017 | 37.81 | 38.02 | 37.44 | 37.86 | 4,145,602 | +0.31(+0.81%) |
Oct 03, 2017 | 37.30 | 37.78 | 37.14 | 37.56 | 3,508,000 | +0.43(+1.15%) |
Oct 02, 2017 | 36.79 | 37.16 | 36.75 | 37.13 | 1,903,496 | +0.30(+0.80%) |
Sep 29, 2017 | 36.92 | 37.18 | 36.79 | 36.84 | 2,245,166 | -0.02(-0.04%) |
Sep 28, 2017 | 36.63 | 36.99 | 36.41 | 36.85 | 2,200,007 | -0.16(-0.44%) |
Sep 27, 2017 | 36.66 | 37.32 | 36.65 | 37.01 | 3,439,839 | +0.42(+1.14%) |
Sep 26, 2017 | 36.80 | 36.87 | 36.56 | 36.60 | 1,959,440 | -0.09(-0.25%) |
Sep 25, 2017 | 36.34 | 36.77 | 36.28 | 36.69 | 3,540,720 | +0.32(+0.88%) |
Sep 22, 2017 | 35.89 | 36.41 | 35.89 | 36.37 | 2,234,875 | +0.36(+1.00%) |
Sep 21, 2017 | 36.15 | 36.34 | 35.99 | 36.01 | 2,387,114 | -0.07(-0.18%) |
Sep 20, 2017 | 35.90 | 36.30 | 35.85 | 36.07 | 3,402,525 | -0.03(-0.08%) |
Sep 19, 2017 | 35.99 | 36.16 | 35.80 | 36.10 | 2,652,402 | +0.02(+0.06%) |
Sep 18, 2017 | 35.64 | 36.34 | 35.58 | 36.08 | 4,341,737 | +0.48(+1.34%) |
Sep 15, 2017 | 35.26 | 35.63 | 34.99 | 35.60 | 4,218,282 | +0.36(+1.01%) |
Sep 14, 2017 | 35.01 | 35.38 | 35.00 | 35.25 | 2,566,388 | +0.05(+0.14%) |
Sep 13, 2017 | 34.92 | 35.23 | 34.83 | 35.20 | 2,330,520 | +0.19(+0.55%) |
Sep 12, 2017 | 34.48 | 35.05 | 34.41 | 35.00 | 2,650,380 | +0.53(+1.54%) |
Sep 11, 2017 | 34.54 | 34.68 | 34.36 | 34.47 | 2,809,670 | +0.05(+0.15%) |
Sep 08, 2017 | 34.42 | 34.53 | 33.80 | 34.42 | 3,279,871 | +0.39(+1.15%) |
Sep 07, 2017 | 33.36 | 34.07 | 33.26 | 34.03 | 4,599,160 | +0.81(+2.44%) |
Sep 06, 2017 | 33.39 | 33.60 | 33.14 | 33.22 | 4,661,422 | -0.03(-0.08%) |
Sep 05, 2017 | 33.51 | 33.53 | 33.07 | 33.25 | 3,082,095 | -0.29(-0.87%) |
Sep 01, 2017 | 33.89 | 33.89 | 33.53 | 33.54 | 1,890,542 | -0.24(-0.71%) |
Aug 31, 2017 | 33.78 | 33.88 | 33.62 | 33.78 | 2,285,016 | +0.13(+0.38%) |
Aug 30, 2017 | 33.15 | 33.67 | 32.98 | 33.65 | 2,755,241 | +0.47(+1.41%) |
Aug 29, 2017 | 32.69 | 33.22 | 32.65 | 33.18 | 3,283,086 | +0.39(+1.18%) |
Aug 28, 2017 | 32.82 | 32.96 | 32.67 | 32.79 | 2,198,973 | +0.20(+0.61%) |
Aug 25, 2017 | 32.86 | 32.52 | 32.59 | 1,874,333 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.64 | 32.74 | 32.45 | 32.50 | 2,386,857 | -0.10(-0.30%) |
Aug 23, 2017 | 32.61 | 32.74 | 32.52 | 32.59 | 2,157,019 | -0.22(-0.68%) |
Aug 22, 2017 | 32.35 | 32.84 | 32.23 | 32.82 | 3,208,403 | +0.61(+1.90%) |
Aug 21, 2017 | 32.10 | 32.38 | 31.94 | 32.21 | 2,313,888 | +0.13(+0.40%) |
Aug 18, 2017 | 32.08 | 32.21 | 31.97 | 32.08 | 3,884,731 | -0.08(-0.24%) |
Aug 17, 2017 | 32.67 | 32.67 | 32.09 | 32.16 | 3,392,232 | -0.65(-1.99%) |
Aug 16, 2017 | 33.15 | 33.28 | 32.76 | 32.81 | 1,994,561 | -0.22(-0.68%) |
Aug 15, 2017 | 33.33 | 33.40 | 32.93 | 33.03 | 2,580,361 | -0.17(-0.52%) |
Aug 14, 2017 | 33.17 | 33.36 | 33.01 | 33.21 | 3,272,717 | +0.33(+1.01%) |
Aug 11, 2017 | 33.20 | 33.20 | 32.85 | 32.87 | 2,952,901 | -0.20(-0.61%) |
Aug 10, 2017 | 33.75 | 33.93 | 33.06 | 33.08 | 4,737,150 | -1.01(-2.98%) |
Aug 09, 2017 | 34.37 | 34.49 | 34.00 | 34.09 | 3,100,688 | -0.35(-1.02%) |
Aug 08, 2017 | 34.66 | 35.02 | 34.40 | 34.44 | 2,804,140 | -0.33(-0.95%) |
Aug 07, 2017 | 34.73 | 34.94 | 34.59 | 34.77 | 2,286,024 | -0.02(-0.04%) |
Aug 04, 2017 | 34.42 | 34.88 | 34.41 | 34.79 | 3,027,638 | +0.49(+1.43%) |
Aug 03, 2017 | 34.28 | 34.67 | 34.13 | 34.29 | 3,170,060 | +0.09(+0.25%) |
Aug 02, 2017 | 33.81 | 34.23 | 33.70 | 34.21 | 3,464,599 | +0.20(+0.60%) |
Aug 01, 2017 | 34.84 | 34.84 | 33.73 | 34.01 | 4,471,514 | -0.72(-2.06%) |
Jul 31, 2017 | 34.74 | 35.00 | 34.59 | 34.72 | 2,266,506 | +0.14(+0.40%) |
Jul 28, 2017 | 34.44 | 34.71 | 34.33 | 34.58 | 2,716,629 | +0.01(+0.03%) |
Jul 27, 2017 | 34.63 | 34.86 | 34.32 | 34.57 | 2,936,932 | -0.20(-0.58%) |
Jul 26, 2017 | 34.86 | 35.18 | 34.68 | 34.78 | 3,370,292 | -0.04(-0.12%) |
Jul 25, 2017 | 35.51 | 35.67 | 34.11 | 34.82 | 8,707,720 | -0.25(-0.72%) |
Jul 24, 2017 | 35.04 | 35.21 | 34.80 | 35.07 | 5,314,821 | +0.14(+0.39%) |
Jul 21, 2017 | 34.62 | 35.02 | 34.56 | 34.93 | 3,024,338 | +0.16(+0.47%) |
Jul 20, 2017 | 35.18 | 34.58 | 34.77 | 2,887,825 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.53 | 34.81 | 34.37 | 34.76 | 2,940,055 | +0.04(+0.12%) |
Jul 18, 2017 | 34.54 | 34.75 | 34.43 | 34.72 | 2,332,989 | +0.11(+0.32%) |
Jul 17, 2017 | 34.82 | 34.94 | 34.56 | 34.61 | 2,783,250 | -0.21(-0.61%) |
Jul 14, 2017 | 34.43 | 34.93 | 34.40 | 34.82 | 1,869,411 | +0.20(+0.57%) |
Jul 13, 2017 | 34.82 | 34.90 | 34.53 | 34.62 | 3,016,158 | -0.13(-0.38%) |
Jul 12, 2017 | 35.08 | 35.28 | 34.74 | 34.76 | 2,721,325 | +0.00(+0.00%) |
Jul 11, 2017 | 34.70 | 34.93 | 34.51 | 34.76 | 3,324,572 | +0.02(+0.06%) |
Jul 10, 2017 | 34.22 | 34.97 | 34.19 | 34.74 | 4,325,990 | +0.44(+1.27%) |
Jul 07, 2017 | 34.20 | 34.55 | 33.91 | 34.30 | 2,927,749 | +0.21(+0.62%) |
Jul 06, 2017 | 33.69 | 34.49 | 33.64 | 34.09 | 6,376,698 | +0.41(+1.22%) |
Jul 05, 2017 | 34.07 | 34.16 | 33.40 | 33.68 | 4,993,404 | -0.31(-0.91%) |
Jul 03, 2017 | 33.69 | 34.20 | 33.67 | 33.99 | 2,796,088 | +0.49(+1.45%) |
Jun 30, 2017 | 33.54 | 33.68 | 33.16 | 33.50 | 4,164,407 | +0.37(+1.12%) |
Jun 29, 2017 | 33.15 | 33.46 | 32.81 | 33.13 | 5,236,052 | -0.03(-0.08%) |
Jun 28, 2017 | 31.98 | 33.23 | 31.94 | 33.15 | 3,983,593 | +1.30(+4.08%) |
Jun 27, 2017 | 32.01 | 32.35 | 31.84 | 31.85 | 2,660,999 | -0.20(-0.62%) |
Jun 26, 2017 | 31.84 | 32.11 | 31.74 | 32.05 | 2,401,982 | +0.34(+1.09%) |
Jun 23, 2017 | 31.84 | 32.04 | 31.70 | 31.71 | 3,399,698 | -0.12(-0.38%) |
Jun 22, 2017 | 31.73 | 32.00 | 31.61 | 31.83 | 2,149,324 | +0.00(+0.00%) |
Jun 21, 2017 | 32.42 | 32.43 | 31.75 | 31.83 | 2,899,388 | -0.63(-1.94%) |
Jun 20, 2017 | 32.96 | 32.98 | 32.45 | 32.46 | 2,051,625 | -0.61(-1.84%) |
Jun 19, 2017 | 33.20 | 33.20 | 32.87 | 33.07 | 3,189,712 | -0.01(-0.03%) |
Jun 16, 2017 | 32.99 | 33.09 | 32.69 | 33.08 | 4,439,658 | +0.05(+0.15%) |
Jun 15, 2017 | 32.71 | 33.10 | 32.54 | 33.03 | 3,439,387 | +0.62(+1.91%) |
Jun 14, 2017 | 32.53 | 32.85 | 32.19 | 32.41 | 2,795,515 | -0.22(-0.68%) |
Jun 13, 2017 | 32.83 | 32.94 | 32.56 | 32.63 | 2,616,581 | -0.12(-0.37%) |
Jun 12, 2017 | 32.32 | 32.94 | 32.32 | 32.75 | 3,203,043 | +0.28(+0.87%) |
Jun 09, 2017 | 32.47 | 32.70 | 32.37 | 32.47 | 2,122,274 | +0.02(+0.06%) |
Jun 08, 2017 | 32.26 | 32.60 | 32.16 | 32.45 | 3,245,699 | +0.26(+0.82%) |
Jun 07, 2017 | 32.57 | 32.72 | 31.89 | 32.18 | 3,690,722 | -0.34(-1.05%) |
Jun 06, 2017 | 32.64 | 33.04 | 32.25 | 32.52 | 7,279,089 | +0.91(+2.89%) |
Jun 05, 2017 | 31.92 | 31.96 | 31.41 | 31.61 | 5,066,930 | -0.42(-1.31%) |
Jun 02, 2017 | 32.29 | 32.68 | 31.94 | 32.03 | 6,969,332 | -0.27(-0.85%) |
Jun 01, 2017 | 32.04 | 32.48 | 31.78 | 32.31 | 2,622,913 | +0.37(+1.16%) |
May 31, 2017 | 31.86 | 31.95 | 31.45 | 31.94 | 3,411,302 | +0.16(+0.51%) |
May 30, 2017 | 31.71 | 31.91 | 31.65 | 31.77 | 1,858,574 | +0.01(+0.02%) |
May 26, 2017 | 31.80 | 31.96 | 31.67 | 31.77 | 1,947,902 | -0.03(-0.10%) |
May 25, 2017 | 31.84 | 32.02 | 31.53 | 31.80 | 2,539,961 | +0.00(+0.00%) |
May 24, 2017 | 31.93 | 31.96 | 31.57 | 31.80 | 2,882,560 | -0.06(-0.19%) |
May 23, 2017 | 31.99 | 32.01 | 31.59 | 31.86 | 2,212,830 | -0.04(-0.11%) |
May 22, 2017 | 31.99 | 32.15 | 31.81 | 31.90 | 3,993,493 | +0.03(+0.08%) |
May 19, 2017 | 31.66 | 32.10 | 31.62 | 31.87 | 4,629,665 | +0.25(+0.80%) |
May 18, 2017 | 31.98 | 32.09 | 31.50 | 31.62 | 4,407,547 | -0.53(-1.66%) |
May 17, 2017 | 32.30 | 32.44 | 32.08 | 32.15 | 3,906,151 | -0.41(-1.26%) |
May 16, 2017 | 32.35 | 32.57 | 32.12 | 32.56 | 5,029,973 | +0.33(+1.03%) |
May 15, 2017 | 32.03 | 32.29 | 32.01 | 32.23 | 3,772,000 | +0.21(+0.65%) |
May 12, 2017 | 32.41 | 32.45 | 31.89 | 32.02 | 4,639,938 | -0.51(-1.55%) |
May 11, 2017 | 32.51 | 32.79 | 32.09 | 32.52 | 8,664,547 | -0.81(-2.43%) |
May 10, 2017 | 33.39 | 33.56 | 33.19 | 33.33 | 2,906,189 | -0.16(-0.48%) |
May 09, 2017 | 33.47 | 33.65 | 33.36 | 33.49 | 2,476,952 | -0.02(-0.05%) |
May 08, 2017 | 33.88 | 33.89 | 33.26 | 33.51 | 4,229,038 | -0.36(-1.07%) |
May 05, 2017 | 33.85 | 34.07 | 33.65 | 33.87 | 2,201,069 | +0.07(+0.21%) |
May 04, 2017 | 34.09 | 34.30 | 33.55 | 33.80 | 2,986,647 | -0.23(-0.68%) |
May 03, 2017 | 34.95 | 34.95 | 33.89 | 34.04 | 2,729,116 | -0.35(-1.03%) |
May 02, 2017 | 34.02 | 34.44 | 33.89 | 34.39 | 4,772,418 | +0.95(+2.84%) |
May 01, 2017 | 33.84 | 33.84 | 33.31 | 33.44 | 3,307,685 | -0.28(-0.82%) |
Apr 28, 2017 | 33.60 | 33.83 | 33.24 | 33.72 | 3,750,825 | +0.16(+0.48%) |
Apr 27, 2017 | 33.05 | 33.57 | 32.84 | 33.56 | 4,447,582 | +0.54(+1.64%) |
Apr 26, 2017 | 33.20 | 33.65 | 32.91 | 33.01 | 6,172,244 | -0.21(-0.64%) |
Apr 25, 2017 | 33.52 | 33.96 | 32.84 | 33.23 | 7,818,852 | -1.00(-2.91%) |
Apr 24, 2017 | 33.98 | 34.41 | 33.90 | 34.22 | 5,696,807 | +1.00(+3.00%) |
Apr 21, 2017 | 33.39 | 33.55 | 33.07 | 33.23 | 4,523,461 | -0.06(-0.18%) |
Apr 20, 2017 | 32.84 | 33.39 | 32.59 | 33.29 | 2,772,876 | +0.67(+2.04%) |
Apr 19, 2017 | 32.62 | 32.84 | 32.49 | 32.62 | 3,856,419 | +0.18(+0.56%) |
Apr 18, 2017 | 32.47 | 32.83 | 32.34 | 32.44 | 4,833,973 | -0.58(-1.74%) |
Apr 17, 2017 | 32.83 | 33.04 | 32.55 | 33.01 | 3,321,507 | +0.36(+1.10%) |
Apr 13, 2017 | 33.16 | 33.33 | 32.64 | 32.66 | 3,743,032 | -0.52(-1.55%) |
Apr 12, 2017 | 34.09 | 34.12 | 33.12 | 33.17 | 3,649,843 | -0.95(-2.78%) |
Apr 11, 2017 | 34.02 | 34.19 | 33.68 | 34.12 | 3,031,240 | -0.06(-0.18%) |
Apr 10, 2017 | 33.84 | 34.37 | 33.64 | 34.18 | 2,852,342 | +0.25(+0.73%) |
Apr 07, 2017 | 33.89 | 34.25 | 33.77 | 33.93 | 3,174,340 | +0.00(+0.00%) |
Apr 06, 2017 | 33.81 | 34.05 | 33.70 | 33.93 | 2,461,717 | +0.21(+0.61%) |
Apr 05, 2017 | 33.83 | 34.42 | 33.69 | 33.73 | 4,604,949 | +0.07(+0.19%) |
Apr 04, 2017 | 33.66 | 33.83 | 33.49 | 33.66 | 3,272,368 | -0.11(-0.33%) |
Apr 03, 2017 | 34.01 | 34.03 | 33.27 | 33.77 | 3,012,571 | -0.18(-0.54%) |
Mar 31, 2017 | 34.00 | 34.25 | 33.87 | 33.95 | 2,645,504 | -0.22(-0.65%) |
Mar 30, 2017 | 34.04 | 34.27 | 33.95 | 34.18 | 1,750,786 | -0.01(-0.01%) |
Mar 29, 2017 | 33.80 | 34.33 | 33.80 | 34.18 | 2,667,318 | +0.28(+0.83%) |
Mar 28, 2017 | 33.54 | 34.04 | 33.47 | 33.90 | 2,310,063 | +0.30(+0.90%) |
Mar 27, 2017 | 33.85 | 33.98 | 33.23 | 33.60 | 3,289,855 | -0.57(-1.67%) |
Mar 24, 2017 | 34.23 | 34.39 | 34.00 | 34.17 | 2,835,840 | +0.02(+0.04%) |
Mar 23, 2017 | 34.13 | 34.29 | 33.87 | 34.15 | 3,135,494 | +0.03(+0.09%) |
Mar 22, 2017 | 33.91 | 34.31 | 33.88 | 34.12 | 2,795,763 | -0.06(-0.18%) |
Mar 21, 2017 | 34.99 | 35.08 | 34.03 | 34.18 | 5,716,772 | -0.74(-2.11%) |
Mar 20, 2017 | 35.09 | 35.17 | 34.76 | 34.92 | 4,033,461 | -0.21(-0.59%) |
Mar 17, 2017 | 34.95 | 35.17 | 34.76 | 35.13 | 10,522,114 | +0.32(+0.91%) |
Mar 16, 2017 | 34.84 | 34.97 | 34.71 | 34.81 | 3,323,633 | +0.01(+0.03%) |
Mar 15, 2017 | 34.26 | 34.93 | 34.23 | 34.80 | 3,680,108 | +0.77(+2.26%) |
Mar 14, 2017 | 34.19 | 34.19 | 33.67 | 34.03 | 2,296,708 | -0.26(-0.77%) |
Mar 13, 2017 | 34.24 | 34.44 | 34.21 | 34.29 | 2,563,763 | +0.08(+0.24%) |
Mar 10, 2017 | 34.04 | 34.28 | 33.87 | 34.21 | 3,209,198 | +0.50(+1.48%) |
Mar 09, 2017 | 33.86 | 34.09 | 33.46 | 33.71 | 4,526,893 | -0.30(-0.88%) |
Mar 08, 2017 | 34.22 | 34.35 | 33.91 | 34.01 | 2,950,142 | -0.13(-0.38%) |
Mar 07, 2017 | 34.31 | 34.68 | 34.12 | 34.14 | 3,341,803 | -0.35(-1.03%) |
Mar 06, 2017 | 34.48 | 34.74 | 34.11 | 34.50 | 3,485,313 | -0.18(-0.52%) |
Mar 03, 2017 | 34.15 | 34.72 | 34.06 | 34.68 | 4,209,870 | +0.63(+1.86%) |
Mar 02, 2017 | 34.83 | 34.85 | 33.99 | 34.05 | 5,421,201 | -0.91(-2.62%) |
Mar 01, 2017 | 34.31 | 35.12 | 34.10 | 34.96 | 5,350,691 | +1.20(+3.56%) |
Feb 28, 2017 | 34.12 | 34.18 | 33.68 | 33.76 | 3,616,089 | -0.40(-1.18%) |
Feb 27, 2017 | 34.01 | 34.20 | 33.86 | 34.16 | 3,458,520 | +0.10(+0.28%) |
Feb 24, 2017 | 34.06 | 34.15 | 33.68 | 34.07 | 3,258,785 | -0.01(-0.03%) |
Feb 23, 2017 | 34.53 | 34.61 | 33.91 | 34.08 | 2,696,146 | -0.30(-0.88%) |
Feb 22, 2017 | 34.56 | 34.63 | 34.21 | 34.38 | 2,811,093 | -0.37(-1.06%) |
Feb 21, 2017 | 34.83 | 34.95 | 34.55 | 34.75 | 3,702,258 | -0.04(-0.12%) |
Feb 17, 2017 | 34.79 | 34.79 | 34.79 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 35.31 | 35.33 | 34.58 | 34.72 | 2,954,765 | -0.55(-1.55%) |
Feb 15, 2017 | 35.21 | 35.40 | 35.00 | 35.27 | 2,802,905 | -0.14(-0.39%) |
Feb 14, 2017 | 35.24 | 35.43 | 35.13 | 35.40 | 3,971,345 | +0.10(+0.29%) |
Feb 13, 2017 | 34.86 | 35.31 | 34.83 | 35.30 | 3,631,997 | +0.58(+1.66%) |
Feb 10, 2017 | 34.46 | 34.80 | 34.30 | 34.73 | 3,759,547 | +0.39(+1.15%) |
Feb 09, 2017 | 33.73 | 34.40 | 33.58 | 34.33 | 4,244,798 | +0.68(+2.02%) |
Feb 08, 2017 | 34.03 | 34.03 | 33.57 | 33.65 | 3,796,589 | -0.40(-1.17%) |
Feb 07, 2017 | 34.27 | 34.53 | 34.00 | 34.05 | 2,457,197 | -0.22(-0.65%) |
Feb 06, 2017 | 34.26 | 34.52 | 34.02 | 34.27 | 3,224,627 | -0.21(-0.61%) |
Feb 03, 2017 | 33.90 | 34.68 | 33.90 | 34.48 | 3,934,802 | +0.45(+1.33%) |
Feb 02, 2017 | 34.36 | 34.73 | 33.93 | 34.03 | 3,725,441 | -0.52(-1.52%) |
Feb 01, 2017 | 34.06 | 35.14 | 33.92 | 34.55 | 6,075,049 | +0.66(+1.96%) |
Jan 31, 2017 | 33.19 | 34.56 | 32.71 | 33.89 | 12,550,326 | -0.16(-0.46%) |
Jan 30, 2017 | 33.92 | 34.11 | 33.49 | 34.05 | 7,204,773 | +0.02(+0.04%) |
Jan 27, 2017 | 34.32 | 34.33 | 33.80 | 34.03 | 3,180,133 | -0.25(-0.72%) |
Jan 26, 2017 | 34.38 | 34.46 | 34.10 | 34.28 | 3,206,276 | -0.16(-0.47%) |
Jan 25, 2017 | 33.73 | 34.59 | 33.64 | 34.44 | 4,558,703 | +0.86(+2.55%) |
Jan 24, 2017 | 33.05 | 33.69 | 33.05 | 33.58 | 3,255,382 | +0.62(+1.88%) |
Jan 23, 2017 | 33.23 | 33.23 | 32.84 | 32.96 | 4,680,322 | -0.27(-0.80%) |
Jan 20, 2017 | 33.23 | 33.38 | 32.94 | 33.23 | 3,735,109 | +0.13(+0.40%) |
Jan 19, 2017 | 33.50 | 33.58 | 32.97 | 33.10 | 4,107,679 | -0.29(-0.86%) |
Jan 18, 2017 | 33.68 | 33.69 | 33.32 | 33.39 | 4,873,689 | -0.31(-0.91%) |
Jan 17, 2017 | 33.73 | 33.97 | 33.54 | 33.69 | 2,459,904 | -0.30(-0.89%) |
Jan 13, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.63 | 33.63 | 33.07 | 33.40 | 2,940,701 | -0.24(-0.70%) |
Jan 11, 2017 | 33.36 | 33.64 | 33.24 | 33.63 | 3,181,793 | +0.28(+0.83%) |
Jan 10, 2017 | 32.86 | 33.39 | 32.78 | 33.36 | 4,042,739 | +0.59(+1.81%) |
Jan 09, 2017 | 33.10 | 33.23 | 32.61 | 32.76 | 2,946,765 | -0.41(-1.23%) |
Jan 06, 2017 | 33.00 | 33.41 | 32.70 | 33.17 | 3,457,928 | +0.37(+1.14%) |
Jan 05, 2017 | 33.18 | 33.35 | 32.71 | 32.80 | 3,293,464 | -0.54(-1.63%) |
Jan 04, 2017 | 33.08 | 33.43 | 33.05 | 33.34 | 4,862,847 | +0.45(+1.38%) |
Jan 03, 2017 | 32.54 | 33.20 | 32.53 | 32.89 | 4,202,198 | +0.71(+2.22%) |
Dec 30, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.71 | 32.88 | 32.38 | 32.41 | 2,251,369 | -0.30(-0.91%) |
Dec 28, 2016 | 33.17 | 33.22 | 32.64 | 32.71 | 2,380,525 | -0.34(-1.02%) |
Dec 27, 2016 | 33.00 | 33.24 | 32.91 | 33.04 | 1,038,226 | +0.10(+0.31%) |
Dec 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 32.90 | 32.91 | 32.61 | 32.80 | 2,079,254 | -0.11(-0.34%) |
Dec 21, 2016 | 33.07 | 33.24 | 32.80 | 32.91 | 2,985,238 | -0.17(-0.52%) |
Dec 20, 2016 | 32.86 | 33.15 | 32.73 | 33.08 | 3,392,203 | +0.25(+0.75%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.63 | 32.83 | 2,806,528 | +0.06(+0.17%) |
Dec 16, 2016 | 33.06 | 33.20 | 32.72 | 32.78 | 6,372,750 | -0.14(-0.41%) |
Dec 15, 2016 | 33.09 | 33.36 | 32.80 | 32.91 | 5,681,761 | -0.17(-0.52%) |
Dec 14, 2016 | 33.42 | 33.68 | 32.98 | 33.08 | 3,477,314 | -0.43(-1.29%) |
Dec 13, 2016 | 33.65 | 33.80 | 33.32 | 33.52 | 4,792,981 | +0.03(+0.10%) |
Dec 12, 2016 | 33.77 | 33.94 | 33.31 | 33.48 | 3,838,835 | -0.29(-0.86%) |
Dec 09, 2016 | 34.18 | 34.18 | 33.47 | 33.77 | 7,654,022 | -0.19(-0.57%) |
Dec 08, 2016 | 33.64 | 34.14 | 33.45 | 33.97 | 6,199,248 | +0.22(+0.65%) |
Dec 07, 2016 | 32.29 | 33.92 | 32.06 | 33.75 | 7,330,301 | +1.60(+4.97%) |
Dec 06, 2016 | 32.48 | 32.68 | 31.96 | 32.15 | 7,171,539 | -0.49(-1.50%) |
Dec 05, 2016 | 31.89 | 32.68 | 31.76 | 32.64 | 7,464,543 | +1.15(+3.66%) |
Dec 02, 2016 | 31.32 | 31.59 | 30.98 | 31.49 | 3,601,642 | +0.03(+0.10%) |