Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.75 | 41.75 | 41.75 | 0 | -0.27(-0.65%) | |
Dec 28, 2017 | 41.91 | 42.03 | 41.77 | 42.02 | 711,800 | +0.16(+0.38%) |
Dec 27, 2017 | 41.87 | 42.00 | 41.82 | 41.86 | 1,061,502 | +0.01(+0.02%) |
Dec 26, 2017 | 41.75 | 41.94 | 41.63 | 41.85 | 834,979 | +0.21(+0.50%) |
Dec 22, 2017 | 41.73 | 41.79 | 41.59 | 41.64 | 698,578 | -0.08(-0.20%) |
Dec 21, 2017 | 41.69 | 41.87 | 41.45 | 41.73 | 1,301,688 | +0.05(+0.11%) |
Dec 20, 2017 | 41.50 | 41.71 | 41.43 | 41.68 | 1,175,794 | +0.34(+0.82%) |
Dec 19, 2017 | 41.58 | 41.64 | 41.32 | 41.34 | 1,220,070 | -0.13(-0.32%) |
Dec 18, 2017 | 41.13 | 41.53 | 41.09 | 41.48 | 820,189 | +0.65(+1.59%) |
Dec 15, 2017 | 40.69 | 40.95 | 40.62 | 40.82 | 1,313,839 | +0.33(+0.80%) |
Dec 14, 2017 | 40.80 | 41.05 | 40.40 | 40.50 | 1,132,273 | -0.30(-0.74%) |
Dec 13, 2017 | 40.66 | 40.94 | 40.64 | 40.80 | 1,086,177 | +0.14(+0.35%) |
Dec 12, 2017 | 40.78 | 40.94 | 40.62 | 40.66 | 997,266 | -0.11(-0.28%) |
Dec 11, 2017 | 41.06 | 41.15 | 40.73 | 40.77 | 922,792 | -0.26(-0.64%) |
Dec 08, 2017 | 40.82 | 41.05 | 40.73 | 41.03 | 660,304 | +0.30(+0.74%) |
Dec 07, 2017 | 40.36 | 40.90 | 40.15 | 40.73 | 1,650,218 | +0.31(+0.77%) |
Dec 06, 2017 | 40.77 | 41.01 | 40.40 | 40.42 | 1,827,621 | -0.43(-1.06%) |
Dec 05, 2017 | 41.16 | 41.19 | 40.71 | 40.86 | 2,355,686 | -0.68(-1.63%) |
Dec 04, 2017 | 41.52 | 41.86 | 41.51 | 41.53 | 2,388,406 | +0.47(+1.15%) |
Dec 01, 2017 | 41.31 | 41.34 | 40.52 | 41.06 | 2,717,121 | -0.18(-0.43%) |
Nov 30, 2017 | 41.14 | 41.46 | 40.90 | 41.24 | 2,704,822 | +0.24(+0.60%) |
Nov 29, 2017 | 40.52 | 41.12 | 40.44 | 41.00 | 4,058,833 | +0.55(+1.35%) |
Nov 28, 2017 | 39.76 | 40.46 | 39.76 | 40.45 | 3,331,337 | +0.75(+1.90%) |
Nov 27, 2017 | 39.76 | 39.92 | 39.69 | 39.70 | 1,376,947 | -0.04(-0.09%) |
Nov 24, 2017 | 39.80 | 40.02 | 39.72 | 39.74 | 343,926 | +0.04(+0.09%) |
Nov 22, 2017 | 39.74 | 39.76 | 39.52 | 39.70 | 1,226,274 | +0.02(+0.05%) |
Nov 21, 2017 | 39.43 | 39.75 | 39.38 | 39.68 | 1,011,612 | +0.36(+0.91%) |
Nov 20, 2017 | 39.19 | 39.36 | 39.18 | 39.32 | 1,021,298 | +0.22(+0.55%) |
Nov 17, 2017 | 38.80 | 39.20 | 38.64 | 39.11 | 1,192,823 | +0.08(+0.22%) |
Nov 16, 2017 | 38.72 | 39.15 | 38.59 | 39.02 | 962,560 | +0.41(+1.07%) |
Nov 15, 2017 | 38.65 | 38.72 | 38.26 | 38.61 | 1,062,274 | -0.25(-0.65%) |
Nov 14, 2017 | 38.40 | 38.88 | 38.36 | 38.86 | 1,625,347 | +0.28(+0.73%) |
Nov 13, 2017 | 38.36 | 38.64 | 38.35 | 38.58 | 665,303 | +0.14(+0.37%) |
Nov 10, 2017 | 38.43 | 38.56 | 38.32 | 38.44 | 1,379,157 | +0.02(+0.05%) |
Nov 09, 2017 | 38.17 | 38.65 | 38.09 | 38.42 | 1,876,186 | -0.12(-0.32%) |
Nov 08, 2017 | 38.07 | 38.57 | 38.00 | 38.54 | 1,948,545 | +0.42(+1.11%) |
Nov 07, 2017 | 38.38 | 38.46 | 38.01 | 38.12 | 1,093,251 | -0.18(-0.47%) |
Nov 06, 2017 | 38.06 | 38.38 | 37.96 | 38.30 | 2,065,805 | +0.27(+0.72%) |
Nov 03, 2017 | 37.95 | 38.29 | 37.88 | 38.02 | 2,703,988 | -0.01(-0.02%) |
Nov 02, 2017 | 38.92 | 38.92 | 37.81 | 38.03 | 6,473,161 | -0.97(-2.48%) |
Nov 01, 2017 | 39.12 | 39.13 | 38.84 | 39.00 | 1,519,793 | +0.08(+0.22%) |
Oct 31, 2017 | 38.84 | 38.97 | 38.64 | 38.92 | 1,520,151 | +0.24(+0.63%) |
Oct 30, 2017 | 38.99 | 38.59 | 38.67 | 1,380,242 | -0.08(-0.19%) | |
Oct 27, 2017 | 38.68 | 38.80 | 38.54 | 38.75 | 1,108,611 | +0.01(+0.02%) |
Oct 26, 2017 | 38.61 | 38.86 | 38.52 | 38.74 | 1,719,850 | +0.31(+0.81%) |
Oct 25, 2017 | 39.05 | 39.12 | 38.21 | 38.43 | 2,728,014 | -0.56(-1.45%) |
Oct 24, 2017 | 38.62 | 39.04 | 38.58 | 38.99 | 2,389,993 | +0.20(+0.51%) |
Oct 23, 2017 | 38.89 | 39.01 | 38.76 | 38.80 | 1,704,468 | +0.04(+0.10%) |
Oct 20, 2017 | 38.49 | 38.81 | 38.48 | 38.76 | 1,522,177 | +0.44(+1.15%) |
Oct 19, 2017 | 37.89 | 38.36 | 37.77 | 38.32 | 973,627 | +0.41(+1.09%) |
Oct 18, 2017 | 37.95 | 38.07 | 37.87 | 37.90 | 786,528 | +0.00(+0.00%) |
Oct 17, 2017 | 37.97 | 38.01 | 37.84 | 37.90 | 907,445 | -0.01(-0.02%) |
Oct 16, 2017 | 37.99 | 38.01 | 37.84 | 37.91 | 710,623 | -0.01(-0.02%) |
Oct 13, 2017 | 38.01 | 38.08 | 37.88 | 37.92 | 1,093,498 | -0.01(-0.02%) |
Oct 12, 2017 | 37.85 | 38.01 | 37.74 | 37.93 | 644,002 | -0.08(-0.20%) |
Oct 11, 2017 | 38.04 | 38.13 | 37.88 | 38.01 | 776,665 | +0.03(+0.07%) |
Oct 10, 2017 | 38.12 | 38.19 | 37.86 | 37.98 | 1,401,189 | -0.07(-0.17%) |
Oct 09, 2017 | 38.16 | 38.25 | 37.94 | 38.04 | 1,251,026 | -0.06(-0.15%) |
Oct 06, 2017 | 38.20 | 38.20 | 38.01 | 38.10 | 992,376 | +0.05(+0.12%) |
Oct 05, 2017 | 38.16 | 38.27 | 38.01 | 38.05 | 1,376,546 | -0.11(-0.30%) |
Oct 04, 2017 | 38.04 | 38.22 | 37.92 | 38.16 | 1,740,547 | +0.22(+0.57%) |
Oct 03, 2017 | 37.90 | 37.98 | 37.57 | 37.95 | 2,220,607 | +0.27(+0.72%) |
Oct 02, 2017 | 37.58 | 37.69 | 37.45 | 37.68 | 2,286,659 | +0.21(+0.55%) |
Sep 29, 2017 | 37.38 | 37.56 | 37.30 | 37.47 | 1,618,370 | +0.22(+0.58%) |
Sep 28, 2017 | 37.05 | 37.26 | 36.92 | 37.25 | 2,245,246 | +0.27(+0.74%) |
Sep 27, 2017 | 36.85 | 37.07 | 36.61 | 36.98 | 1,632,617 | +0.29(+0.80%) |
Sep 26, 2017 | 36.41 | 36.79 | 36.38 | 36.69 | 1,194,358 | +0.32(+0.88%) |
Sep 25, 2017 | 36.18 | 36.40 | 36.09 | 36.37 | 1,908,374 | +0.17(+0.47%) |
Sep 22, 2017 | 36.11 | 36.25 | 36.05 | 36.20 | 1,033,058 | +0.08(+0.23%) |
Sep 21, 2017 | 36.10 | 36.18 | 36.00 | 36.11 | 811,175 | +0.01(+0.03%) |
Sep 20, 2017 | 36.17 | 36.26 | 35.95 | 36.10 | 2,302,193 | -0.31(-0.85%) |
Sep 19, 2017 | 36.44 | 36.50 | 36.30 | 36.41 | 1,032,949 | +0.02(+0.05%) |
Sep 18, 2017 | 36.57 | 36.67 | 36.38 | 36.40 | 1,148,163 | -0.08(-0.23%) |
Sep 15, 2017 | 36.57 | 36.59 | 36.30 | 36.48 | 3,560,112 | -0.05(-0.13%) |
Sep 14, 2017 | 36.63 | 36.63 | 36.41 | 36.53 | 1,748,356 | -0.13(-0.36%) |
Sep 13, 2017 | 37.09 | 37.09 | 36.48 | 36.66 | 2,666,871 | -0.41(-1.11%) |
Sep 12, 2017 | 36.63 | 37.10 | 36.52 | 37.07 | 1,749,820 | +0.55(+1.52%) |
Sep 11, 2017 | 36.34 | 36.54 | 36.31 | 36.52 | 1,887,495 | +0.03(+0.08%) |
Sep 08, 2017 | 35.99 | 36.57 | 35.88 | 36.49 | 4,873,624 | +0.51(+1.41%) |
Sep 07, 2017 | 36.23 | 36.23 | 35.86 | 35.98 | 1,365,043 | -0.08(-0.23%) |
Sep 06, 2017 | 36.03 | 36.16 | 35.95 | 36.07 | 1,840,802 | +0.15(+0.42%) |
Sep 05, 2017 | 36.04 | 36.13 | 35.67 | 35.92 | 1,349,620 | -0.11(-0.31%) |
Sep 01, 2017 | 35.96 | 36.12 | 35.95 | 36.03 | 1,074,275 | +0.17(+0.47%) |
Aug 31, 2017 | 35.63 | 35.91 | 35.63 | 35.86 | 2,069,413 | +0.41(+1.17%) |
Aug 30, 2017 | 35.28 | 35.53 | 35.23 | 35.45 | 1,062,011 | +0.26(+0.75%) |
Aug 29, 2017 | 35.07 | 35.22 | 34.92 | 35.18 | 1,803,287 | -0.05(-0.13%) |
Aug 28, 2017 | 35.40 | 35.48 | 35.12 | 35.23 | 1,387,882 | +0.00(+0.00%) |
Aug 25, 2017 | 35.02 | 35.34 | 35.00 | 35.23 | 2,772,042 | +0.26(+0.75%) |
Aug 24, 2017 | 35.18 | 35.34 | 34.95 | 34.97 | 2,450,886 | -0.09(-0.27%) |
Aug 23, 2017 | 35.13 | 35.27 | 34.91 | 35.06 | 3,247,636 | -0.31(-0.88%) |
Aug 22, 2017 | 35.25 | 35.38 | 35.11 | 35.37 | 1,439,479 | +0.13(+0.37%) |
Aug 21, 2017 | 35.08 | 35.33 | 35.08 | 35.24 | 1,100,829 | +0.08(+0.21%) |
Aug 18, 2017 | 35.38 | 35.44 | 35.15 | 35.17 | 1,233,548 | -0.31(-0.87%) |
Aug 17, 2017 | 35.97 | 36.06 | 35.45 | 35.48 | 2,027,755 | -0.58(-1.62%) |
Aug 16, 2017 | 35.98 | 36.10 | 35.89 | 36.06 | 1,334,174 | +0.16(+0.44%) |
Aug 15, 2017 | 36.26 | 36.35 | 35.81 | 35.90 | 1,571,940 | -0.33(-0.91%) |
Aug 14, 2017 | 36.05 | 36.33 | 36.05 | 36.23 | 1,556,817 | +0.41(+1.15%) |
Aug 11, 2017 | 35.49 | 35.95 | 35.33 | 35.81 | 1,496,366 | +0.18(+0.50%) |
Aug 10, 2017 | 36.16 | 36.18 | 35.64 | 35.64 | 1,684,676 | -0.76(-2.09%) |
Aug 09, 2017 | 36.44 | 36.57 | 36.26 | 36.40 | 836,235 | -0.16(-0.44%) |
Aug 08, 2017 | 36.59 | 36.86 | 36.48 | 36.56 | 2,279,018 | -0.06(-0.15%) |
Aug 07, 2017 | 36.49 | 36.68 | 36.43 | 36.61 | 3,114,788 | +0.12(+0.33%) |
Aug 04, 2017 | 36.29 | 36.52 | 36.16 | 36.49 | 3,391,051 | +0.28(+0.78%) |
Aug 03, 2017 | 36.33 | 36.47 | 36.08 | 36.21 | 1,423,572 | -0.11(-0.31%) |
Aug 02, 2017 | 36.33 | 36.49 | 36.12 | 36.32 | 2,119,646 | -0.02(-0.05%) |
Aug 01, 2017 | 36.11 | 36.37 | 35.98 | 36.34 | 1,168,949 | +0.32(+0.89%) |
Jul 31, 2017 | 36.17 | 36.25 | 35.91 | 36.02 | 2,348,748 | -0.06(-0.16%) |
Jul 28, 2017 | 36.31 | 36.47 | 35.87 | 36.08 | 4,340,059 | -0.27(-0.75%) |
Jul 27, 2017 | 36.21 | 36.42 | 36.01 | 36.35 | 1,590,501 | +0.06(+0.16%) |
Jul 26, 2017 | 36.32 | 36.42 | 36.12 | 36.29 | 579,677 | -0.01(-0.03%) |
Jul 25, 2017 | 36.26 | 36.44 | 36.14 | 36.30 | 1,020,605 | +0.17(+0.47%) |
Jul 24, 2017 | 36.32 | 36.32 | 36.10 | 36.13 | 1,040,457 | -0.20(-0.54%) |
Jul 21, 2017 | 36.18 | 36.42 | 36.18 | 36.33 | 1,377,340 | +0.21(+0.57%) |
Jul 20, 2017 | 36.53 | 36.53 | 35.95 | 36.12 | 2,916,105 | -0.44(-1.21%) |
Jul 19, 2017 | 36.34 | 36.59 | 36.34 | 36.57 | 1,106,292 | +0.31(+0.86%) |
Jul 18, 2017 | 36.34 | 36.42 | 36.03 | 36.26 | 1,286,502 | -0.23(-0.64%) |
Jul 17, 2017 | 36.47 | 36.61 | 36.41 | 36.49 | 588,657 | +0.01(+0.03%) |
Jul 14, 2017 | 36.49 | 36.57 | 36.43 | 36.48 | 644,070 | +0.03(+0.08%) |
Jul 13, 2017 | 36.29 | 36.53 | 36.26 | 36.45 | 740,814 | +0.17(+0.47%) |
Jul 12, 2017 | 36.33 | 36.58 | 36.14 | 36.28 | 1,218,931 | +0.16(+0.44%) |
Jul 11, 2017 | 36.26 | 36.28 | 35.90 | 36.12 | 1,409,926 | -0.26(-0.72%) |
Jul 10, 2017 | 36.35 | 36.48 | 36.19 | 36.39 | 899,876 | +0.10(+0.28%) |
Jul 07, 2017 | 35.79 | 36.36 | 35.79 | 36.28 | 1,784,411 | +0.54(+1.50%) |
Jul 06, 2017 | 36.08 | 36.11 | 35.69 | 35.75 | 2,574,317 | -0.49(-1.35%) |
Jul 05, 2017 | 36.17 | 36.28 | 36.00 | 36.24 | 985,656 | +0.05(+0.13%) |
Jul 03, 2017 | 36.33 | 36.38 | 36.18 | 36.19 | 766,113 | +0.00(+0.00%) |
Jun 30, 2017 | 35.87 | 36.38 | 35.87 | 36.19 | 1,656,298 | +0.41(+1.16%) |
Jun 29, 2017 | 36.20 | 36.27 | 35.60 | 35.78 | 2,281,874 | -0.49(-1.35%) |
Jun 28, 2017 | 36.02 | 36.37 | 35.99 | 36.26 | 956,342 | +0.39(+1.10%) |
Jun 27, 2017 | 36.14 | 36.27 | 35.87 | 35.87 | 1,585,876 | -0.30(-0.83%) |
Jun 26, 2017 | 36.10 | 36.20 | 35.97 | 36.17 | 892,536 | +0.23(+0.65%) |
Jun 23, 2017 | 36.06 | 36.09 | 35.80 | 35.94 | 2,277,214 | -0.23(-0.65%) |
Jun 22, 2017 | 36.22 | 36.31 | 36.09 | 36.17 | 1,171,530 | -0.10(-0.28%) |
Jun 21, 2017 | 36.38 | 36.57 | 36.24 | 36.27 | 1,305,526 | -0.11(-0.31%) |
Jun 20, 2017 | 36.79 | 36.84 | 36.37 | 36.39 | 1,294,196 | -0.15(-0.41%) |
Jun 19, 2017 | 36.20 | 36.65 | 36.19 | 36.54 | 894,587 | +0.38(+1.04%) |
Jun 16, 2017 | 36.17 | 36.25 | 35.95 | 36.16 | 1,421,456 | -0.12(-0.32%) |
Jun 15, 2017 | 36.27 | 36.43 | 36.03 | 36.28 | 2,562,266 | -0.24(-0.67%) |
Jun 14, 2017 | 36.35 | 36.66 | 36.21 | 36.52 | 1,879,925 | +0.24(+0.67%) |
Jun 13, 2017 | 35.89 | 36.32 | 35.88 | 36.28 | 1,716,723 | +0.39(+1.10%) |
Jun 12, 2017 | 35.56 | 36.00 | 35.56 | 35.89 | 1,179,860 | +0.23(+0.63%) |
Jun 09, 2017 | 35.53 | 35.75 | 35.43 | 35.66 | 2,020,226 | +0.16(+0.45%) |
Jun 08, 2017 | 35.41 | 35.79 | 35.31 | 35.50 | 1,215,063 | +0.07(+0.19%) |
Jun 07, 2017 | 35.52 | 35.55 | 35.37 | 35.44 | 1,389,631 | +0.06(+0.16%) |
Jun 06, 2017 | 35.45 | 35.54 | 35.29 | 35.38 | 754,693 | -0.25(-0.71%) |
Jun 05, 2017 | 35.85 | 35.85 | 35.59 | 35.63 | 1,353,417 | -0.23(-0.65%) |
Jun 02, 2017 | 35.57 | 35.95 | 35.52 | 35.87 | 2,241,775 | +0.34(+0.95%) |
Jun 01, 2017 | 35.17 | 35.54 | 35.04 | 35.53 | 898,539 | +0.38(+1.09%) |
May 31, 2017 | 35.22 | 35.29 | 34.85 | 35.14 | 1,524,460 | +0.05(+0.13%) |
May 30, 2017 | 35.12 | 35.25 | 34.93 | 35.10 | 803,899 | -0.07(-0.19%) |
May 26, 2017 | 35.20 | 35.25 | 35.11 | 35.16 | 1,002,329 | -0.13(-0.37%) |
May 25, 2017 | 35.68 | 35.68 | 35.21 | 35.29 | 1,127,758 | -0.10(-0.29%) |
May 24, 2017 | 35.20 | 35.41 | 35.04 | 35.40 | 1,091,864 | +0.12(+0.35%) |
May 23, 2017 | 35.72 | 35.79 | 35.23 | 35.28 | 1,139,245 | -0.24(-0.69%) |
May 22, 2017 | 35.44 | 35.60 | 35.42 | 35.52 | 898,444 | +0.14(+0.40%) |
May 19, 2017 | 35.08 | 35.52 | 35.01 | 35.38 | 928,410 | +0.37(+1.07%) |
May 18, 2017 | 34.84 | 35.15 | 34.69 | 35.00 | 922,735 | +0.02(+0.05%) |
May 17, 2017 | 35.25 | 35.38 | 34.96 | 34.99 | 1,909,789 | -0.60(-1.69%) |
May 16, 2017 | 35.73 | 35.75 | 35.44 | 35.59 | 1,148,726 | -0.06(-0.16%) |
May 15, 2017 | 35.34 | 35.72 | 35.33 | 35.64 | 1,177,550 | +0.38(+1.06%) |
May 12, 2017 | 35.48 | 35.51 | 35.24 | 35.27 | 1,658,632 | -0.32(-0.90%) |
May 11, 2017 | 35.56 | 35.66 | 35.23 | 35.59 | 639,523 | -0.13(-0.37%) |
May 10, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 1,540,920 | +0.03(+0.08%) |
May 09, 2017 | 35.44 | 35.74 | 35.40 | 35.69 | 1,103,563 | +0.34(+0.95%) |
May 08, 2017 | 35.35 | 35.52 | 35.24 | 35.35 | 556,921 | -0.08(-0.24%) |
May 05, 2017 | 35.28 | 35.44 | 35.18 | 35.44 | 1,017,409 | +0.23(+0.67%) |
May 04, 2017 | 35.30 | 35.41 | 35.11 | 35.20 | 1,006,718 | +0.07(+0.21%) |
May 03, 2017 | 35.15 | 35.29 | 34.97 | 35.13 | 1,780,045 | -0.10(-0.29%) |
May 02, 2017 | 35.28 | 35.36 | 35.09 | 35.23 | 1,587,686 | -0.05(-0.13%) |
May 01, 2017 | 35.60 | 35.60 | 35.27 | 35.28 | 1,066,560 | -0.17(-0.48%) |
Apr 28, 2017 | 35.74 | 35.77 | 35.29 | 35.44 | 1,054,331 | -0.40(-1.12%) |
Apr 27, 2017 | 35.80 | 35.92 | 35.57 | 35.85 | 1,163,168 | -0.03(-0.08%) |
Apr 26, 2017 | 35.53 | 36.01 | 35.50 | 35.88 | 1,324,030 | +0.35(+0.98%) |
Apr 25, 2017 | 35.45 | 35.61 | 35.26 | 35.53 | 2,679,342 | +0.17(+0.48%) |
Apr 24, 2017 | 35.51 | 35.58 | 35.18 | 35.36 | 1,716,911 | +0.19(+0.53%) |
Apr 21, 2017 | 35.10 | 35.22 | 34.92 | 35.17 | 766,602 | +0.07(+0.19%) |
Apr 20, 2017 | 35.18 | 35.33 | 34.87 | 35.11 | 987,072 | +0.13(+0.38%) |
Apr 19, 2017 | 35.01 | 35.18 | 34.92 | 34.98 | 1,247,060 | +0.13(+0.38%) |
Apr 18, 2017 | 34.63 | 34.94 | 34.58 | 34.84 | 683,816 | +0.07(+0.22%) |
Apr 17, 2017 | 34.53 | 34.78 | 34.47 | 34.77 | 1,238,890 | +0.37(+1.06%) |
Apr 13, 2017 | 34.39 | 34.68 | 34.37 | 34.40 | 906,693 | -0.09(-0.27%) |
Apr 12, 2017 | 34.82 | 34.82 | 34.47 | 34.50 | 1,479,199 | -0.38(-1.10%) |
Apr 11, 2017 | 34.67 | 34.92 | 34.55 | 34.88 | 1,493,782 | +0.27(+0.79%) |
Apr 10, 2017 | 34.46 | 34.89 | 34.46 | 34.61 | 1,209,250 | +0.16(+0.46%) |
Apr 07, 2017 | 34.47 | 34.63 | 34.43 | 34.45 | 907,281 | -0.07(-0.22%) |
Apr 06, 2017 | 34.30 | 34.73 | 34.30 | 34.53 | 953,258 | +0.25(+0.74%) |
Apr 05, 2017 | 34.67 | 34.87 | 34.20 | 34.27 | 1,376,506 | -0.21(-0.60%) |
Apr 04, 2017 | 34.56 | 34.68 | 34.41 | 34.48 | 1,012,047 | -0.17(-0.49%) |
Apr 03, 2017 | 34.89 | 35.07 | 34.52 | 34.65 | 2,279,858 | -0.25(-0.73%) |
Mar 31, 2017 | 34.84 | 34.99 | 34.78 | 34.90 | 2,540,233 | +0.01(+0.03%) |
Mar 30, 2017 | 34.77 | 34.93 | 34.74 | 34.89 | 523,883 | +0.07(+0.19%) |
Mar 29, 2017 | 34.56 | 34.88 | 34.44 | 34.83 | 1,402,600 | +0.11(+0.32%) |
Mar 28, 2017 | 34.37 | 34.78 | 34.32 | 34.71 | 1,836,244 | +0.25(+0.73%) |
Mar 27, 2017 | 34.14 | 34.53 | 33.97 | 34.46 | 1,480,848 | -0.01(-0.03%) |
Mar 24, 2017 | 34.60 | 34.69 | 34.32 | 34.47 | 1,324,378 | -0.08(-0.22%) |
Mar 23, 2017 | 34.45 | 34.77 | 34.34 | 34.54 | 1,797,792 | +0.13(+0.38%) |
Mar 22, 2017 | 34.35 | 34.44 | 34.13 | 34.41 | 3,740,612 | -0.02(-0.05%) |
Mar 21, 2017 | 35.09 | 35.11 | 34.40 | 34.43 | 3,060,017 | -0.58(-1.64%) |
Mar 20, 2017 | 35.00 | 35.14 | 34.90 | 35.01 | 1,544,746 | -0.09(-0.26%) |
Mar 17, 2017 | 35.24 | 35.32 | 34.98 | 35.10 | 1,782,186 | -0.07(-0.20%) |
Mar 16, 2017 | 35.02 | 35.33 | 34.86 | 35.17 | 1,431,433 | +0.27(+0.78%) |
Mar 15, 2017 | 34.53 | 35.00 | 34.51 | 34.90 | 3,750,901 | +0.48(+1.39%) |
Mar 14, 2017 | 34.45 | 34.53 | 34.22 | 34.42 | 1,667,268 | -0.14(-0.41%) |
Mar 13, 2017 | 34.61 | 34.75 | 34.44 | 34.56 | 1,548,625 | -0.07(-0.22%) |
Mar 10, 2017 | 34.52 | 34.82 | 34.46 | 34.63 | 2,900,242 | +0.36(+1.04%) |
Mar 09, 2017 | 34.35 | 34.66 | 34.08 | 34.28 | 1,979,589 | -0.08(-0.25%) |
Mar 08, 2017 | 34.01 | 34.46 | 34.00 | 34.36 | 3,473,675 | +0.33(+0.96%) |
Mar 07, 2017 | 34.04 | 34.22 | 33.98 | 34.03 | 2,244,206 | -0.01(-0.03%) |
Mar 06, 2017 | 34.11 | 34.17 | 33.86 | 34.04 | 944,352 | -0.35(-1.01%) |
Mar 03, 2017 | 34.29 | 34.47 | 34.20 | 34.39 | 789,698 | +0.11(+0.33%) |
Mar 02, 2017 | 34.39 | 34.46 | 34.25 | 34.28 | 1,578,845 | -0.21(-0.60%) |
Mar 01, 2017 | 34.20 | 34.60 | 34.19 | 34.48 | 2,336,877 | +0.78(+2.30%) |
Feb 28, 2017 | 33.98 | 34.08 | 33.63 | 33.71 | 2,340,353 | -0.34(-0.99%) |
Feb 27, 2017 | 33.55 | 34.05 | 33.50 | 34.04 | 2,223,785 | +0.51(+1.54%) |
Feb 24, 2017 | 33.26 | 33.53 | 33.14 | 33.53 | 2,113,442 | +0.14(+0.42%) |
Feb 23, 2017 | 33.67 | 33.99 | 33.30 | 33.39 | 1,057,632 | -0.16(-0.47%) |
Feb 22, 2017 | 33.69 | 33.78 | 33.49 | 33.55 | 949,342 | +0.02(+0.06%) |
Feb 21, 2017 | 33.22 | 33.54 | 33.22 | 33.53 | 1,559,305 | +0.40(+1.21%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 33.22 | 33.38 | 32.96 | 33.11 | 1,258,805 | -0.06(-0.17%) |
Feb 15, 2017 | 32.86 | 33.23 | 32.82 | 33.16 | 1,138,563 | +0.25(+0.77%) |
Feb 14, 2017 | 32.85 | 32.95 | 32.75 | 32.91 | 1,063,527 | -0.02(-0.06%) |
Feb 13, 2017 | 33.05 | 33.18 | 32.92 | 32.93 | 896,509 | -0.02(-0.06%) |
Feb 10, 2017 | 32.56 | 33.00 | 32.42 | 32.95 | 1,614,632 | +0.39(+1.21%) |
Feb 09, 2017 | 32.23 | 32.59 | 32.08 | 32.56 | 2,020,830 | +0.33(+1.02%) |
Feb 08, 2017 | 32.11 | 32.27 | 31.98 | 32.23 | 1,229,142 | +0.07(+0.23%) |
Feb 07, 2017 | 32.33 | 32.36 | 32.03 | 32.15 | 867,915 | -0.03(-0.09%) |
Feb 06, 2017 | 32.35 | 32.40 | 32.15 | 32.18 | 2,280,657 | -0.21(-0.64%) |
Feb 03, 2017 | 32.34 | 32.42 | 32.26 | 32.39 | 1,039,148 | +0.27(+0.85%) |
Feb 02, 2017 | 32.24 | 32.35 | 32.07 | 32.12 | 2,045,441 | -0.17(-0.52%) |
Feb 01, 2017 | 32.46 | 32.52 | 32.10 | 32.28 | 1,165,197 | +0.00(+0.00%) |
Jan 31, 2017 | 32.33 | 32.46 | 32.06 | 32.28 | 1,983,509 | -0.16(-0.49%) |
Jan 30, 2017 | 32.39 | 32.45 | 31.97 | 32.44 | 1,882,900 | -0.41(-1.25%) |
Jan 27, 2017 | 33.30 | 33.30 | 32.79 | 32.86 | 1,644,211 | -0.36(-1.07%) |
Jan 26, 2017 | 33.48 | 33.64 | 33.19 | 33.21 | 2,451,525 | -0.22(-0.67%) |
Jan 25, 2017 | 33.15 | 33.63 | 33.15 | 33.44 | 2,233,167 | +0.37(+1.13%) |
Jan 24, 2017 | 32.40 | 33.12 | 32.40 | 33.06 | 3,487,839 | +0.95(+2.94%) |
Jan 23, 2017 | 31.94 | 32.16 | 31.94 | 32.12 | 1,411,291 | +0.10(+0.32%) |
Jan 20, 2017 | 32.06 | 32.11 | 31.86 | 32.01 | 1,667,407 | +0.15(+0.47%) |
Jan 19, 2017 | 32.11 | 32.29 | 31.79 | 31.86 | 1,692,060 | -0.22(-0.67%) |
Jan 18, 2017 | 32.10 | 32.19 | 31.93 | 32.08 | 2,197,229 | +0.00(+0.00%) |
Jan 17, 2017 | 31.95 | 32.25 | 31.95 | 32.08 | 1,647,046 | -0.07(-0.23%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
Jan 12, 2017 | 32.04 | 32.04 | 31.55 | 32.00 | 2,934,499 | -0.10(-0.32%) |
Jan 11, 2017 | 31.88 | 32.12 | 31.85 | 32.11 | 1,411,718 | +0.12(+0.38%) |
Jan 10, 2017 | 31.81 | 32.14 | 31.81 | 31.98 | 1,797,681 | +0.15(+0.47%) |
Jan 09, 2017 | 31.94 | 32.08 | 31.79 | 31.84 | 2,168,585 | -0.20(-0.61%) |
Jan 06, 2017 | 32.28 | 32.47 | 32.03 | 32.03 | 1,606,082 | -0.26(-0.81%) |
Jan 05, 2017 | 32.31 | 32.47 | 32.12 | 32.29 | 1,243,545 | -0.17(-0.52%) |
Jan 04, 2017 | 32.03 | 32.52 | 32.03 | 32.46 | 2,394,514 | +0.50(+1.55%) |