Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.08 | 43.36 | 43.05 | 43.32 | 2,812,870 | +0.42(+0.98%) |
Sep 28, 2017 | 42.88 | 42.98 | 42.85 | 42.90 | 3,633,406 | +0.17(+0.40%) |
Sep 27, 2017 | 42.83 | 42.58 | 42.73 | 10,703,340 | +0.16(+0.38%) | |
Sep 26, 2017 | 42.62 | 42.66 | 42.43 | 42.57 | 3,306,399 | -0.16(-0.36%) |
Sep 25, 2017 | 42.92 | 42.99 | 42.63 | 42.73 | 4,193,015 | -0.47(-1.09%) |
Sep 22, 2017 | 43.25 | 43.33 | 43.19 | 43.20 | 2,955,035 | +0.09(+0.20%) |
Sep 21, 2017 | 43.09 | 43.17 | 43.03 | 43.11 | 4,865,367 | +0.03(+0.07%) |
Sep 20, 2017 | 43.22 | 43.31 | 42.86 | 43.08 | 10,008,795 | -0.21(-0.49%) |
Sep 19, 2017 | 43.22 | 43.31 | 43.17 | 43.29 | 3,031,765 | +0.21(+0.49%) |
Sep 18, 2017 | 43.12 | 43.20 | 43.00 | 43.08 | 4,839,362 | +0.10(+0.23%) |
Sep 15, 2017 | 42.99 | 43.03 | 42.87 | 42.98 | 8,856,456 | +0.13(+0.30%) |
Sep 14, 2017 | 42.70 | 42.92 | 42.70 | 42.85 | 11,754,127 | +0.08(+0.19%) |
Sep 13, 2017 | 42.99 | 43.01 | 42.74 | 42.77 | 3,640,604 | -0.26(-0.60%) |
Sep 12, 2017 | 42.95 | 43.04 | 42.95 | 43.03 | 10,309,332 | +0.18(+0.42%) |
Sep 11, 2017 | 42.77 | 42.93 | 42.75 | 42.85 | 2,318,136 | +0.43(+1.01%) |
Sep 08, 2017 | 42.48 | 42.51 | 42.39 | 42.42 | 3,561,789 | -0.01(-0.02%) |
Sep 07, 2017 | 42.48 | 42.50 | 42.30 | 42.43 | 5,270,067 | +0.34(+0.81%) |
Sep 06, 2017 | 42.02 | 42.17 | 41.94 | 42.09 | 8,572,467 | +0.46(+1.10%) |
Sep 05, 2017 | 41.87 | 41.96 | 41.48 | 41.63 | 3,180,034 | -0.30(-0.72%) |
Sep 01, 2017 | 42.04 | 42.07 | 41.90 | 41.93 | 5,522,722 | +0.10(+0.24%) |
Aug 31, 2017 | 41.70 | 41.85 | 41.60 | 41.83 | 3,133,826 | +0.24(+0.58%) |
Aug 30, 2017 | 41.60 | 41.66 | 41.53 | 41.59 | 2,196,725 | -0.11(-0.26%) |
Aug 29, 2017 | 41.55 | 41.80 | 41.55 | 41.70 | 18,431,352 | -0.29(-0.69%) |
Aug 28, 2017 | 42.02 | 42.03 | 41.92 | 41.99 | 4,469,142 | +0.00(+0.00%) |
Aug 25, 2017 | 41.75 | 42.10 | 41.74 | 41.99 | 7,014,349 | +0.37(+0.89%) |
Aug 24, 2017 | 41.81 | 41.83 | 41.62 | 41.62 | 8,958,998 | -0.12(-0.28%) |
Aug 23, 2017 | 41.63 | 41.75 | 41.58 | 41.73 | 4,095,809 | +0.01(+0.01%) |
Aug 22, 2017 | 41.55 | 41.73 | 41.52 | 41.73 | 1,831,508 | +0.28(+0.68%) |
Aug 21, 2017 | 41.40 | 41.54 | 41.29 | 41.45 | 2,329,849 | -0.04(-0.10%) |
Aug 18, 2017 | 41.35 | 41.59 | 41.26 | 41.49 | 4,569,276 | +0.15(+0.35%) |
Aug 17, 2017 | 41.69 | 41.77 | 41.33 | 41.34 | 3,615,602 | -0.55(-1.30%) |
Aug 16, 2017 | 41.78 | 41.97 | 41.75 | 41.89 | 7,583,657 | +0.24(+0.58%) |
Aug 15, 2017 | 41.63 | 41.70 | 41.44 | 41.65 | 4,450,200 | +0.00(+0.00%) |
Aug 14, 2017 | 41.61 | 41.74 | 41.59 | 41.65 | 2,457,709 | +0.45(+1.09%) |
Aug 11, 2017 | 41.24 | 41.33 | 41.09 | 41.20 | 7,108,935 | -0.03(-0.07%) |
Aug 10, 2017 | 41.47 | 41.48 | 41.19 | 41.23 | 4,907,371 | -0.62(-1.49%) |
Aug 09, 2017 | 41.52 | 41.86 | 41.49 | 41.85 | 7,131,224 | -0.18(-0.42%) |
Aug 08, 2017 | 42.22 | 42.31 | 41.97 | 42.03 | 8,474,849 | -0.23(-0.54%) |
Aug 07, 2017 | 42.21 | 42.27 | 42.20 | 42.26 | 3,942,594 | +0.01(+0.02%) |
Aug 04, 2017 | 42.30 | 42.35 | 42.10 | 42.25 | 3,133,355 | +0.19(+0.45%) |
Aug 03, 2017 | 42.02 | 42.18 | 41.98 | 42.06 | 3,326,631 | +0.10(+0.24%) |
Aug 02, 2017 | 41.99 | 42.06 | 41.83 | 41.96 | 3,097,082 | +0.04(+0.10%) |
Aug 01, 2017 | 41.96 | 42.08 | 41.88 | 41.92 | 6,178,561 | +0.29(+0.70%) |
Jul 31, 2017 | 41.65 | 41.71 | 41.49 | 41.63 | 9,811,866 | +0.00(+0.00%) |
Jul 28, 2017 | 41.45 | 41.64 | 41.42 | 41.63 | 5,237,299 | +0.05(+0.11%) |
Jul 27, 2017 | 41.77 | 41.77 | 41.42 | 41.59 | 5,292,432 | -0.10(-0.25%) |
Jul 26, 2017 | 41.54 | 41.78 | 41.43 | 41.69 | 12,686,326 | +0.35(+0.85%) |
Jul 25, 2017 | 41.58 | 41.63 | 41.31 | 41.34 | 5,416,349 | +0.12(+0.28%) |
Jul 24, 2017 | 41.17 | 41.26 | 41.05 | 41.23 | 4,846,750 | -0.12(-0.28%) |
Jul 21, 2017 | 41.28 | 41.34 | 41.04 | 41.34 | 3,265,225 | -0.32(-0.77%) |
Jul 20, 2017 | 41.65 | 41.69 | 41.51 | 41.66 | 6,949,993 | +0.24(+0.58%) |
Jul 19, 2017 | 41.28 | 41.42 | 41.25 | 41.42 | 2,382,712 | +0.12(+0.29%) |
Jul 18, 2017 | 41.29 | 41.35 | 41.21 | 41.30 | 8,907,172 | -0.06(-0.15%) |
Jul 17, 2017 | 41.39 | 41.39 | 41.29 | 41.36 | 5,019,183 | -0.11(-0.27%) |
Jul 14, 2017 | 41.25 | 41.51 | 41.16 | 41.47 | 4,157,641 | +0.27(+0.66%) |
Jul 13, 2017 | 41.10 | 41.22 | 41.03 | 41.20 | 4,701,631 | +0.16(+0.39%) |
Jul 12, 2017 | 41.01 | 41.09 | 40.97 | 41.04 | 8,106,014 | +0.26(+0.64%) |
Jul 11, 2017 | 40.49 | 40.79 | 40.42 | 40.78 | 6,270,831 | +0.22(+0.54%) |
Jul 10, 2017 | 40.38 | 40.60 | 40.37 | 40.56 | 5,597,375 | +0.13(+0.32%) |
Jul 07, 2017 | 40.28 | 40.47 | 40.18 | 40.43 | 5,823,239 | +0.12(+0.30%) |
Jul 06, 2017 | 40.17 | 40.47 | 40.12 | 40.31 | 5,621,645 | -0.10(-0.25%) |
Jul 05, 2017 | 40.28 | 40.41 | 40.20 | 40.41 | 6,310,471 | +0.04(+0.10%) |
Jul 03, 2017 | 40.41 | 40.50 | 40.35 | 40.37 | 1,736,248 | +0.04(+0.11%) |
Jun 30, 2017 | 40.50 | 40.50 | 40.03 | 40.33 | 10,101,340 | -0.06(-0.16%) |
Jun 29, 2017 | 40.75 | 40.76 | 40.21 | 40.39 | 7,222,724 | -0.64(-1.56%) |
Jun 28, 2017 | 40.82 | 41.07 | 40.76 | 41.03 | 6,611,745 | +0.42(+1.03%) |
Jun 27, 2017 | 40.68 | 40.80 | 40.52 | 40.61 | 5,681,792 | +0.08(+0.19%) |
Jun 26, 2017 | 40.84 | 40.86 | 40.52 | 40.53 | 2,512,908 | +0.14(+0.36%) |
Jun 23, 2017 | 40.33 | 40.53 | 40.24 | 40.39 | 7,326,446 | +0.05(+0.12%) |
Jun 22, 2017 | 40.39 | 40.49 | 40.30 | 40.34 | 4,327,984 | -0.11(-0.27%) |
Jun 21, 2017 | 40.34 | 40.50 | 40.30 | 40.45 | 7,549,102 | +0.05(+0.12%) |
Jun 20, 2017 | 40.78 | 40.79 | 40.34 | 40.40 | 7,219,748 | -1.11(-2.67%) |
Jun 19, 2017 | 41.53 | 41.59 | 41.43 | 41.51 | 8,159,594 | +0.26(+0.63%) |
Jun 16, 2017 | 41.04 | 41.28 | 40.98 | 41.25 | 4,095,914 | +0.43(+1.05%) |
Jun 15, 2017 | 40.61 | 40.84 | 40.55 | 40.82 | 6,655,505 | -0.59(-1.41%) |
Jun 14, 2017 | 41.73 | 41.74 | 41.22 | 41.41 | 6,205,141 | -0.03(-0.08%) |
Jun 13, 2017 | 41.37 | 41.48 | 41.27 | 41.44 | 9,192,938 | +0.34(+0.84%) |
Jun 12, 2017 | 41.21 | 41.23 | 40.99 | 41.09 | 5,269,322 | -0.32(-0.77%) |
Jun 09, 2017 | 41.41 | 41.53 | 41.23 | 41.41 | 8,795,731 | -0.02(-0.06%) |
Jun 08, 2017 | 41.30 | 41.44 | 41.24 | 41.44 | 8,012,205 | -0.07(-0.17%) |
Jun 07, 2017 | 41.56 | 41.66 | 41.26 | 41.51 | 7,672,225 | +0.09(+0.22%) |
Jun 06, 2017 | 41.36 | 41.51 | 41.35 | 41.42 | 7,646,873 | -0.22(-0.53%) |
Jun 05, 2017 | 41.57 | 41.70 | 41.53 | 41.64 | 2,862,773 | -0.31(-0.74%) |
Jun 02, 2017 | 41.85 | 41.98 | 41.74 | 41.95 | 4,055,263 | +0.45(+1.08%) |
Jun 01, 2017 | 41.34 | 41.51 | 41.28 | 41.50 | 3,336,381 | +0.32(+0.78%) |
May 31, 2017 | 41.36 | 41.49 | 41.17 | 41.18 | 4,973,790 | +0.12(+0.29%) |
May 30, 2017 | 41.04 | 41.16 | 40.99 | 41.06 | 6,019,366 | -0.15(-0.36%) |
May 26, 2017 | 41.08 | 41.21 | 41.06 | 41.21 | 9,336,066 | -0.15(-0.36%) |
May 25, 2017 | 41.50 | 41.50 | 41.29 | 41.36 | 6,653,592 | -0.04(-0.10%) |
May 24, 2017 | 41.28 | 41.41 | 41.18 | 41.40 | 4,954,283 | +0.12(+0.29%) |
May 23, 2017 | 41.48 | 41.53 | 41.25 | 41.28 | 7,279,335 | -0.01(-0.02%) |
May 22, 2017 | 41.33 | 41.41 | 41.23 | 41.29 | 3,292,121 | +0.07(+0.17%) |
May 19, 2017 | 41.06 | 41.26 | 41.04 | 41.22 | 10,861,033 | +0.57(+1.40%) |
May 18, 2017 | 40.39 | 40.68 | 40.34 | 40.65 | 10,479,032 | -0.01(-0.02%) |
May 17, 2017 | 41.00 | 41.07 | 40.63 | 40.66 | 15,393,407 | -0.65(-1.57%) |
May 16, 2017 | 41.30 | 41.36 | 41.20 | 41.31 | 5,634,690 | +0.40(+0.97%) |
May 15, 2017 | 40.73 | 40.92 | 40.70 | 40.91 | 7,048,588 | +0.28(+0.70%) |
May 12, 2017 | 40.42 | 40.63 | 40.36 | 40.63 | 7,468,149 | +0.38(+0.94%) |
May 11, 2017 | 40.21 | 40.29 | 40.00 | 40.25 | 6,968,505 | -0.16(-0.40%) |
May 10, 2017 | 40.41 | 40.42 | 40.29 | 40.41 | 7,713,133 | +0.03(+0.07%) |
May 09, 2017 | 40.51 | 40.56 | 40.31 | 40.38 | 9,850,707 | -0.16(-0.39%) |
May 08, 2017 | 40.57 | 40.62 | 40.46 | 40.54 | 11,501,590 | -0.66(-1.60%) |
May 05, 2017 | 40.67 | 41.22 | 40.66 | 41.20 | 16,579,968 | +0.65(+1.60%) |
May 04, 2017 | 40.13 | 40.57 | 40.11 | 40.55 | 19,816,252 | +0.89(+2.24%) |
May 03, 2017 | 39.67 | 39.76 | 39.60 | 39.66 | 5,241,134 | -0.12(-0.30%) |
May 02, 2017 | 39.58 | 39.79 | 39.50 | 39.78 | 6,906,270 | +0.29(+0.73%) |
May 01, 2017 | 39.49 | 39.56 | 39.32 | 39.49 | 4,434,696 | +0.25(+0.64%) |
Apr 28, 2017 | 39.35 | 39.41 | 39.24 | 39.24 | 11,050,809 | -0.04(-0.11%) |
Apr 27, 2017 | 39.27 | 39.32 | 39.17 | 39.28 | 12,071,334 | -0.06(-0.14%) |
Apr 26, 2017 | 39.33 | 39.45 | 39.28 | 39.34 | 7,814,044 | -0.26(-0.66%) |
Apr 25, 2017 | 39.41 | 39.66 | 39.37 | 39.60 | 7,763,087 | +0.29(+0.72%) |
Apr 24, 2017 | 39.07 | 39.33 | 39.07 | 39.31 | 16,730,999 | +1.92(+5.15%) |
Apr 21, 2017 | 37.31 | 37.39 | 37.24 | 37.39 | 11,175,596 | +0.01(+0.03%) |
Apr 20, 2017 | 37.48 | 37.60 | 37.36 | 37.38 | 9,323,425 | +0.37(+1.00%) |
Apr 19, 2017 | 37.12 | 37.17 | 36.96 | 37.01 | 2,740,927 | +0.01(+0.03%) |
Apr 18, 2017 | 36.95 | 37.03 | 36.77 | 37.00 | 3,751,621 | -0.20(-0.54%) |
Apr 17, 2017 | 37.01 | 37.22 | 37.01 | 37.20 | 2,868,778 | +0.23(+0.62%) |
Apr 13, 2017 | 37.01 | 37.07 | 36.89 | 36.97 | 2,374,703 | -0.28(-0.75%) |
Apr 12, 2017 | 37.16 | 37.27 | 37.05 | 37.25 | 8,810,836 | -0.02(-0.07%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.97 | 37.27 | 2,018,686 | +0.07(+0.20%) |
Apr 10, 2017 | 37.24 | 37.32 | 37.19 | 37.20 | 4,389,695 | -0.19(-0.51%) |
Apr 07, 2017 | 37.29 | 37.48 | 37.29 | 37.39 | 8,542,830 | -0.08(-0.21%) |
Apr 06, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 3,115,211 | +0.19(+0.51%) |
Apr 05, 2017 | 37.45 | 37.60 | 37.28 | 37.28 | 6,241,838 | -0.29(-0.77%) |
Apr 04, 2017 | 37.38 | 37.57 | 37.30 | 37.57 | 7,914,279 | +0.07(+0.19%) |
Apr 03, 2017 | 37.57 | 37.60 | 37.20 | 37.50 | 4,052,622 | -0.10(-0.27%) |
Mar 31, 2017 | 37.51 | 37.76 | 37.46 | 37.60 | 6,347,431 | +0.10(+0.27%) |
Mar 30, 2017 | 37.53 | 37.67 | 37.45 | 37.50 | 6,394,862 | -0.17(-0.46%) |
Mar 29, 2017 | 37.54 | 37.68 | 37.48 | 37.67 | 2,230,246 | -0.12(-0.30%) |
Mar 28, 2017 | 37.67 | 37.87 | 37.63 | 37.79 | 5,148,913 | +0.16(+0.43%) |
Mar 27, 2017 | 37.46 | 37.66 | 37.45 | 37.63 | 7,357,406 | +0.19(+0.51%) |
Mar 24, 2017 | 37.43 | 37.52 | 37.36 | 37.44 | 4,733,279 | +0.13(+0.35%) |
Mar 23, 2017 | 37.12 | 37.38 | 37.08 | 37.31 | 11,085,636 | +0.15(+0.40%) |
Mar 22, 2017 | 37.02 | 37.24 | 37.02 | 37.16 | 4,981,255 | +0.05(+0.13%) |
Mar 21, 2017 | 37.60 | 37.66 | 37.08 | 37.11 | 11,254,345 | -0.06(-0.16%) |
Mar 20, 2017 | 37.24 | 37.33 | 37.09 | 37.17 | 7,165,264 | -0.08(-0.21%) |
Mar 17, 2017 | 37.27 | 37.37 | 37.16 | 37.25 | 10,946,749 | -0.04(-0.11%) |
Mar 16, 2017 | 37.06 | 37.32 | 37.02 | 37.29 | 5,611,616 | +0.48(+1.29%) |
Mar 15, 2017 | 36.35 | 36.86 | 36.35 | 36.81 | 8,538,074 | +0.47(+1.31%) |
Mar 14, 2017 | 36.45 | 36.45 | 36.31 | 36.34 | 3,620,285 | -0.35(-0.97%) |
Mar 13, 2017 | 36.57 | 36.71 | 36.57 | 36.70 | 8,702,623 | +0.05(+0.12%) |
Mar 10, 2017 | 36.55 | 36.70 | 36.45 | 36.65 | 6,559,509 | +0.41(+1.13%) |
Mar 09, 2017 | 36.17 | 36.27 | 36.11 | 36.24 | 2,835,553 | +0.44(+1.23%) |
Mar 08, 2017 | 35.97 | 36.00 | 35.78 | 35.80 | 2,418,410 | -0.10(-0.28%) |
Mar 07, 2017 | 35.88 | 35.99 | 35.80 | 35.90 | 2,740,920 | -0.21(-0.58%) |
Mar 06, 2017 | 36.07 | 36.12 | 35.98 | 36.11 | 7,984,302 | -0.13(-0.36%) |
Mar 03, 2017 | 36.03 | 36.30 | 35.95 | 36.24 | 6,597,790 | +0.50(+1.40%) |
Mar 02, 2017 | 35.73 | 35.87 | 35.73 | 35.74 | 8,568,966 | -0.21(-0.58%) |
Mar 01, 2017 | 35.78 | 36.06 | 35.78 | 35.95 | 9,320,511 | +0.54(+1.52%) |
Feb 28, 2017 | 35.40 | 35.55 | 35.36 | 35.41 | 3,453,803 | -0.02(-0.04%) |
Feb 27, 2017 | 35.30 | 35.46 | 35.26 | 35.42 | 2,463,737 | +0.15(+0.44%) |
Feb 24, 2017 | 35.12 | 35.31 | 35.08 | 35.27 | 3,927,085 | -0.31(-0.87%) |
Feb 23, 2017 | 35.69 | 35.70 | 35.50 | 35.58 | 4,993,761 | -0.05(-0.13%) |
Feb 22, 2017 | 35.29 | 35.64 | 35.28 | 35.62 | 5,515,311 | +0.03(+0.10%) |
Feb 21, 2017 | 35.43 | 35.61 | 35.43 | 35.59 | 5,564,018 | +0.00(+0.00%) |
Feb 17, 2017 | 35.59 | 35.59 | 35.59 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 35.63 | 35.84 | 35.63 | 35.84 | 3,075,985 | +0.24(+0.67%) |
Feb 15, 2017 | 35.30 | 35.63 | 35.28 | 35.60 | 4,547,007 | +0.11(+0.31%) |
Feb 14, 2017 | 35.47 | 35.50 | 35.30 | 35.49 | 5,276,351 | +0.08(+0.23%) |
Feb 13, 2017 | 35.53 | 35.54 | 35.39 | 35.41 | 1,757,102 | +0.18(+0.51%) |
Feb 10, 2017 | 35.11 | 35.29 | 35.08 | 35.23 | 4,748,933 | -0.07(-0.20%) |
Feb 09, 2017 | 35.17 | 35.36 | 35.17 | 35.30 | 2,192,496 | +0.23(+0.66%) |
Feb 08, 2017 | 34.90 | 35.09 | 34.83 | 35.07 | 3,575,147 | +0.01(+0.03%) |
Feb 07, 2017 | 35.05 | 35.09 | 34.95 | 35.06 | 3,056,886 | -0.12(-0.34%) |
Feb 06, 2017 | 35.20 | 35.23 | 35.04 | 35.18 | 7,323,752 | -0.50(-1.40%) |
Feb 03, 2017 | 35.61 | 35.74 | 35.58 | 35.68 | 2,461,240 | +0.19(+0.54%) |
Feb 02, 2017 | 35.58 | 35.66 | 35.41 | 35.49 | 3,098,701 | +0.09(+0.25%) |
Feb 01, 2017 | 35.43 | 35.49 | 35.25 | 35.40 | 8,580,530 | +0.06(+0.17%) |
Jan 31, 2017 | 35.40 | 35.45 | 35.16 | 35.34 | 5,414,958 | +0.05(+0.14%) |
Jan 30, 2017 | 35.09 | 35.29 | 35.03 | 35.29 | 3,107,868 | -0.34(-0.97%) |
Jan 27, 2017 | 35.63 | 35.65 | 35.55 | 35.63 | 6,299,693 | +0.02(+0.07%) |
Jan 26, 2017 | 35.68 | 35.74 | 35.52 | 35.61 | 8,324,283 | -0.36(-1.00%) |
Jan 25, 2017 | 35.92 | 35.99 | 35.86 | 35.97 | 3,803,274 | +0.41(+1.15%) |
Jan 24, 2017 | 35.45 | 35.60 | 35.45 | 35.56 | 9,701,589 | +0.08(+0.23%) |
Jan 23, 2017 | 35.41 | 35.49 | 35.28 | 35.48 | 5,218,571 | +0.06(+0.17%) |
Jan 20, 2017 | 35.31 | 35.44 | 35.30 | 35.42 | 2,075,774 | +0.23(+0.65%) |
Jan 19, 2017 | 35.23 | 35.24 | 35.05 | 35.19 | 1,182,196 | -0.03(-0.07%) |
Jan 18, 2017 | 35.20 | 35.31 | 35.12 | 35.22 | 3,359,181 | -0.14(-0.41%) |
Jan 17, 2017 | 35.29 | 35.38 | 35.26 | 35.36 | 2,535,916 | +0.00(+0.00%) |
Jan 13, 2017 | 35.36 | 35.36 | 35.36 | 0 | +0.16(+0.45%) | |
Jan 12, 2017 | 35.27 | 35.27 | 35.08 | 35.20 | 2,801,600 | +0.03(+0.09%) |
Jan 11, 2017 | 34.80 | 35.17 | 34.79 | 35.17 | 4,512,592 | +0.20(+0.59%) |
Jan 10, 2017 | 35.02 | 35.13 | 34.96 | 34.97 | 1,415,584 | -0.06(-0.19%) |
Jan 09, 2017 | 34.91 | 35.06 | 34.86 | 35.03 | 4,488,337 | -0.10(-0.28%) |
Jan 06, 2017 | 35.09 | 35.19 | 35.00 | 35.13 | 7,788,917 | -0.06(-0.17%) |
Jan 05, 2017 | 34.99 | 35.27 | 34.99 | 35.19 | 5,637,247 | +0.29(+0.83%) |
Jan 04, 2017 | 34.69 | 34.90 | 34.66 | 34.90 | 2,193,170 | +0.22(+0.63%) |
Jan 03, 2017 | 34.64 | 34.71 | 34.54 | 34.68 | 3,500,463 | +0.08(+0.23%) |
Dec 30, 2016 | 34.60 | 34.60 | 34.60 | 0 | +0.21(+0.61%) | |
Dec 29, 2016 | 34.33 | 34.43 | 34.31 | 34.39 | 2,271,821 | +0.27(+0.81%) |
Dec 28, 2016 | 34.23 | 34.23 | 34.04 | 34.12 | 1,721,292 | -0.27(-0.80%) |
Dec 27, 2016 | 34.39 | 34.47 | 34.39 | 34.39 | 2,442,395 | +0.04(+0.10%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 34.35 | 34.38 | 34.22 | 34.22 | 3,110,106 | -0.08(-0.22%) |
Dec 21, 2016 | 34.18 | 34.30 | 34.18 | 34.30 | 12,692,642 | +0.16(+0.48%) |
Dec 20, 2016 | 33.98 | 34.18 | 33.98 | 34.13 | 2,136,346 | +0.19(+0.56%) |
Dec 19, 2016 | 34.04 | 34.16 | 33.93 | 33.94 | 3,035,622 | -0.11(-0.34%) |
Dec 16, 2016 | 33.99 | 34.22 | 33.99 | 34.06 | 7,002,904 | +0.13(+0.38%) |
Dec 15, 2016 | 33.79 | 33.97 | 33.79 | 33.93 | 8,296,307 | +0.04(+0.12%) |
Dec 14, 2016 | 34.36 | 34.47 | 33.82 | 33.89 | 7,922,868 | -0.55(-1.59%) |
Dec 13, 2016 | 34.32 | 34.58 | 34.32 | 34.44 | 3,963,250 | +0.34(+1.01%) |
Dec 12, 2016 | 34.09 | 34.16 | 34.00 | 34.09 | 5,011,353 | +0.06(+0.19%) |
Dec 09, 2016 | 33.87 | 34.04 | 33.83 | 34.03 | 7,982,340 | +0.02(+0.06%) |
Dec 08, 2016 | 33.98 | 34.07 | 33.86 | 34.01 | 4,846,982 | -0.21(-0.61%) |
Dec 07, 2016 | 33.78 | 34.33 | 33.76 | 34.22 | 5,667,835 | +0.61(+1.80%) |
Dec 06, 2016 | 33.26 | 33.63 | 33.21 | 33.61 | 5,965,928 | +0.42(+1.26%) |
Dec 05, 2016 | 32.83 | 33.18 | 32.83 | 33.19 | 5,635,796 | +0.72(+2.20%) |
Dec 02, 2016 | 32.27 | 32.59 | 32.24 | 32.48 | 8,614,955 | +0.05(+0.15%) |
Dec 01, 2016 | 32.48 | 32.52 | 32.32 | 32.43 | 8,624,448 | -0.14(-0.43%) |
Nov 30, 2016 | 32.67 | 32.71 | 32.50 | 32.57 | 7,238,721 | -0.01(-0.03%) |
Nov 29, 2016 | 32.29 | 32.65 | 32.26 | 32.58 | 11,258,426 | +0.38(+1.17%) |
Nov 28, 2016 | 32.30 | 32.36 | 32.16 | 32.20 | 11,923,097 | -0.36(-1.10%) |
Nov 25, 2016 | 32.57 | 32.60 | 32.53 | 32.56 | 2,000,738 | +0.20(+0.61%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.34(-1.05%) | |
Nov 22, 2016 | 32.70 | 32.73 | 32.54 | 32.70 | 3,481,606 | +0.11(+0.35%) |
Nov 21, 2016 | 32.43 | 32.59 | 32.40 | 32.59 | 3,929,977 | +0.31(+0.95%) |
Nov 18, 2016 | 32.42 | 32.43 | 32.24 | 32.28 | 3,074,461 | -0.38(-1.16%) |
Nov 17, 2016 | 32.64 | 32.74 | 32.56 | 32.66 | 5,117,474 | +0.10(+0.31%) |
Nov 16, 2016 | 32.56 | 32.71 | 32.51 | 32.56 | 4,513,243 | -0.46(-1.40%) |
Nov 15, 2016 | 32.75 | 33.02 | 32.71 | 33.02 | 6,483,162 | +0.23(+0.71%) |
Nov 14, 2016 | 32.75 | 32.88 | 32.69 | 32.79 | 2,461,667 | -0.31(-0.93%) |
Nov 11, 2016 | 33.20 | 33.27 | 32.98 | 33.09 | 2,763,718 | -0.38(-1.13%) |
Nov 10, 2016 | 33.55 | 33.69 | 33.14 | 33.47 | 6,353,961 | -0.22(-0.65%) |
Nov 09, 2016 | 33.28 | 33.85 | 33.28 | 33.69 | 5,152,133 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.83 | 33.48 | 33.77 | 6,378,305 | +0.16(+0.47%) |
Nov 07, 2016 | 33.50 | 33.61 | 33.43 | 33.61 | 4,005,804 | +0.52(+1.56%) |
Nov 04, 2016 | 33.15 | 33.30 | 33.04 | 33.09 | 2,328,278 | -0.32(-0.95%) |
Nov 03, 2016 | 33.45 | 33.52 | 33.33 | 33.41 | 2,778,721 | -0.06(-0.18%) |
Nov 02, 2016 | 33.66 | 33.68 | 33.40 | 33.47 | 2,689,964 | -0.27(-0.80%) |
Nov 01, 2016 | 34.01 | 34.04 | 33.61 | 33.74 | 2,934,056 | -0.18(-0.53%) |
Oct 31, 2016 | 33.88 | 33.98 | 33.76 | 33.92 | 6,185,348 | -0.08(-0.23%) |
Oct 28, 2016 | 33.91 | 34.06 | 33.86 | 34.00 | 7,578,061 | +0.14(+0.41%) |
Oct 27, 2016 | 33.99 | 34.01 | 33.86 | 33.86 | 2,073,189 | +0.03(+0.09%) |
Oct 26, 2016 | 33.81 | 33.97 | 33.75 | 33.83 | 3,472,195 | -0.13(-0.38%) |
Oct 25, 2016 | 33.93 | 34.00 | 33.80 | 33.96 | 4,549,043 | -0.06(-0.18%) |
Oct 24, 2016 | 34.13 | 34.17 | 33.96 | 34.02 | 7,829,996 | +0.15(+0.44%) |
Oct 21, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 3,329,310 | -0.12(-0.37%) |
Oct 20, 2016 | 33.83 | 34.07 | 33.82 | 33.99 | 3,938,911 | +0.06(+0.19%) |
Oct 19, 2016 | 33.85 | 33.98 | 33.83 | 33.93 | 2,005,582 | +0.08(+0.23%) |
Oct 18, 2016 | 33.90 | 33.97 | 33.77 | 33.85 | 3,335,722 | +0.34(+1.01%) |
Oct 17, 2016 | 33.51 | 33.60 | 33.41 | 33.51 | 1,457,420 | -0.02(-0.06%) |
Oct 14, 2016 | 33.71 | 33.82 | 33.53 | 33.53 | 2,894,470 | +0.13(+0.39%) |
Oct 13, 2016 | 33.11 | 33.47 | 33.01 | 33.40 | 2,238,706 | -0.15(-0.44%) |
Oct 12, 2016 | 33.54 | 33.68 | 33.46 | 33.55 | 1,386,976 | -0.17(-0.50%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.60 | 33.72 | 9,928,750 | -0.39(-1.14%) |
Oct 10, 2016 | 34.08 | 34.23 | 34.08 | 34.11 | 1,028,615 | +0.14(+0.41%) |
Oct 07, 2016 | 34.05 | 34.08 | 33.68 | 33.97 | 4,492,104 | -0.24(-0.71%) |
Oct 06, 2016 | 34.27 | 34.33 | 34.15 | 34.21 | 7,113,661 | -0.13(-0.39%) |
Oct 05, 2016 | 34.36 | 34.43 | 34.29 | 34.35 | 2,702,698 | +0.17(+0.49%) |
Oct 04, 2016 | 34.26 | 34.40 | 34.04 | 34.18 | 4,912,532 | +0.05(+0.16%) |