Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.91 | 39.96 | 39.35 | 39.43 | 12,479,190 | -0.48(-1.20%) |
Sep 28, 2017 | 40.10 | 40.31 | 39.82 | 39.91 | 14,367,227 | -0.14(-0.34%) |
Sep 27, 2017 | 39.63 | 40.05 | 14,062,555 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.89 | 40.52 | 39.81 | 40.12 | 20,348,842 | +0.45(+1.14%) |
Sep 25, 2017 | 38.87 | 39.70 | 38.82 | 39.66 | 18,091,322 | +0.81(+2.08%) |
Sep 22, 2017 | 38.27 | 39.00 | 38.19 | 38.85 | 13,751,661 | +0.62(+1.61%) |
Sep 21, 2017 | 38.00 | 38.27 | 37.79 | 38.24 | 10,345,134 | +0.17(+0.46%) |
Sep 20, 2017 | 38.74 | 38.78 | 37.79 | 38.06 | 11,300,494 | -0.63(-1.62%) |
Sep 19, 2017 | 38.89 | 38.90 | 38.65 | 38.69 | 9,022,884 | -0.21(-0.53%) |
Sep 18, 2017 | 38.55 | 38.94 | 38.55 | 38.90 | 10,262,984 | +0.11(+0.27%) |
Sep 15, 2017 | 38.75 | 39.05 | 38.29 | 38.79 | 26,646,206 | +0.07(+0.18%) |
Sep 14, 2017 | 38.62 | 38.81 | 38.46 | 38.72 | 12,146,971 | +0.27(+0.70%) |
Sep 13, 2017 | 38.60 | 38.72 | 38.38 | 38.46 | 10,488,635 | +0.01(+0.02%) |
Sep 12, 2017 | 38.41 | 38.47 | 38.21 | 38.45 | 9,569,705 | +0.01(+0.02%) |
Sep 11, 2017 | 38.50 | 38.62 | 38.41 | 38.44 | 11,699,343 | +0.16(+0.42%) |
Sep 08, 2017 | 38.56 | 38.67 | 38.16 | 38.28 | 10,951,059 | -0.31(-0.80%) |
Sep 07, 2017 | 39.03 | 39.10 | 38.45 | 38.59 | 11,423,831 | -0.33(-0.85%) |
Sep 06, 2017 | 38.70 | 39.16 | 38.54 | 38.92 | 15,388,211 | +0.25(+0.64%) |
Sep 05, 2017 | 38.95 | 39.13 | 38.48 | 38.68 | 14,629,707 | -0.41(-1.05%) |
Sep 01, 2017 | 39.06 | 39.14 | 38.78 | 39.09 | 9,932,783 | +0.09(+0.22%) |
Aug 31, 2017 | 39.51 | 39.52 | 38.98 | 39.00 | 13,050,707 | -0.40(-1.01%) |
Aug 30, 2017 | 39.32 | 39.49 | 39.18 | 39.40 | 7,114,780 | +0.15(+0.38%) |
Aug 29, 2017 | 39.14 | 39.61 | 39.13 | 39.26 | 7,037,408 | -0.07(-0.19%) |
Aug 28, 2017 | 39.37 | 39.53 | 39.24 | 39.33 | 10,959,324 | -0.09(-0.23%) |
Aug 25, 2017 | 39.30 | 39.72 | 39.25 | 39.42 | 7,901,090 | +0.30(+0.75%) |
Aug 24, 2017 | 39.26 | 39.33 | 38.95 | 39.13 | 8,516,074 | -0.07(-0.17%) |
Aug 23, 2017 | 39.34 | 39.51 | 39.14 | 39.19 | 8,450,645 | -0.22(-0.55%) |
Aug 22, 2017 | 39.61 | 39.75 | 39.36 | 39.41 | 8,177,799 | -0.20(-0.51%) |
Aug 21, 2017 | 39.13 | 39.73 | 38.97 | 39.61 | 8,234,480 | +0.43(+1.10%) |
Aug 18, 2017 | 39.51 | 39.73 | 39.17 | 39.18 | 16,597,581 | -0.38(-0.95%) |
Aug 17, 2017 | 40.26 | 40.33 | 39.54 | 39.56 | 10,855,871 | -0.71(-1.76%) |
Aug 16, 2017 | 40.10 | 40.34 | 39.99 | 40.26 | 7,035,500 | +0.09(+0.23%) |
Aug 15, 2017 | 39.94 | 40.39 | 39.84 | 40.17 | 8,074,504 | +0.28(+0.71%) |
Aug 14, 2017 | 39.60 | 40.05 | 39.49 | 39.89 | 10,393,070 | +0.33(+0.82%) |
Aug 11, 2017 | 40.04 | 40.11 | 39.45 | 39.56 | 11,826,746 | -0.28(-0.71%) |
Aug 10, 2017 | 40.08 | 40.22 | 39.82 | 39.85 | 10,206,216 | -0.33(-0.83%) |
Aug 09, 2017 | 40.25 | 40.48 | 40.12 | 40.18 | 9,102,775 | -0.04(-0.11%) |
Aug 08, 2017 | 40.55 | 40.67 | 40.11 | 40.22 | 11,475,048 | -0.38(-0.92%) |
Aug 07, 2017 | 40.31 | 40.65 | 40.22 | 40.60 | 9,691,307 | +0.29(+0.72%) |
Aug 04, 2017 | 40.52 | 40.87 | 40.15 | 40.31 | 15,530,792 | -0.01(-0.03%) |
Aug 03, 2017 | 40.52 | 40.67 | 40.22 | 40.32 | 22,492,252 | -0.01(-0.02%) |
Aug 02, 2017 | 40.43 | 40.55 | 40.01 | 40.33 | 31,195,674 | +0.03(+0.08%) |
Aug 01, 2017 | 40.11 | 40.99 | 39.93 | 40.29 | 26,886,594 | +0.33(+0.82%) |
Jul 31, 2017 | 40.26 | 40.70 | 39.58 | 39.97 | 43,341,600 | -1.21(-2.94%) |
Jul 28, 2017 | 45.52 | 45.63 | 36.92 | 41.18 | 88,434,832 | -4.32(-9.49%) |
Jul 27, 2017 | 43.70 | 45.51 | 43.68 | 45.50 | 15,756,406 | +1.37(+3.11%) |
Jul 26, 2017 | 44.43 | 44.51 | 44.10 | 44.13 | 17,464,000 | -0.31(-0.71%) |
Jul 25, 2017 | 44.91 | 44.95 | 44.40 | 44.44 | 11,403,166 | -0.25(-0.55%) |
Jul 24, 2017 | 45.11 | 45.16 | 44.69 | 44.69 | 10,300,483 | -0.48(-1.06%) |
Jul 21, 2017 | 45.18 | 45.28 | 45.04 | 45.17 | 6,832,763 | -0.10(-0.23%) |
Jul 20, 2017 | 45.22 | 45.46 | 45.07 | 45.27 | 6,951,595 | +0.02(+0.05%) |
Jul 19, 2017 | 45.17 | 45.27 | 45.02 | 45.25 | 7,280,427 | +0.14(+0.30%) |
Jul 18, 2017 | 45.06 | 45.30 | 45.03 | 45.11 | 6,055,254 | -0.02(-0.05%) |
Jul 17, 2017 | 45.39 | 45.46 | 45.04 | 45.14 | 7,991,477 | -0.34(-0.76%) |
Jul 14, 2017 | 45.34 | 45.61 | 45.34 | 45.48 | 5,863,681 | +0.28(+0.61%) |
Jul 13, 2017 | 45.44 | 45.52 | 45.15 | 45.20 | 6,510,069 | -0.25(-0.55%) |
Jul 12, 2017 | 45.35 | 45.57 | 45.33 | 45.46 | 6,011,756 | +0.28(+0.63%) |
Jul 11, 2017 | 45.43 | 45.50 | 45.08 | 45.17 | 8,961,786 | -0.16(-0.35%) |
Jul 10, 2017 | 45.75 | 45.94 | 45.19 | 45.33 | 8,025,858 | -0.34(-0.75%) |
Jul 07, 2017 | 45.89 | 45.91 | 45.47 | 45.68 | 6,393,362 | -0.04(-0.09%) |
Jul 06, 2017 | 45.74 | 45.85 | 45.63 | 45.72 | 5,517,374 | -0.18(-0.39%) |
Jul 05, 2017 | 45.84 | 46.13 | 45.78 | 45.90 | 6,526,794 | +0.05(+0.11%) |
Jul 03, 2017 | 45.96 | 46.08 | 45.76 | 45.85 | 3,986,285 | +0.04(+0.08%) |
Jun 30, 2017 | 45.94 | 46.03 | 45.75 | 45.81 | 8,384,431 | +0.04(+0.09%) |
Jun 29, 2017 | 46.47 | 46.61 | 45.60 | 45.77 | 8,887,869 | -0.89(-1.90%) |
Jun 28, 2017 | 46.60 | 46.79 | 46.44 | 46.66 | 5,490,857 | +0.28(+0.61%) |
Jun 27, 2017 | 46.98 | 47.02 | 46.25 | 46.37 | 8,921,033 | -0.71(-1.50%) |
Jun 26, 2017 | 47.09 | 47.37 | 47.01 | 47.08 | 6,452,065 | +0.02(+0.05%) |
Jun 23, 2017 | 47.00 | 47.33 | 47.00 | 47.06 | 6,301,623 | +0.01(+0.01%) |
Jun 22, 2017 | 47.36 | 47.36 | 46.99 | 47.05 | 6,879,277 | -0.34(-0.71%) |
Jun 21, 2017 | 47.62 | 47.76 | 47.27 | 47.39 | 7,144,091 | -0.18(-0.39%) |
Jun 20, 2017 | 47.76 | 47.86 | 47.55 | 47.57 | 5,950,654 | -0.23(-0.49%) |
Jun 19, 2017 | 47.60 | 47.85 | 47.49 | 47.81 | 7,497,389 | +0.26(+0.56%) |
Jun 16, 2017 | 47.17 | 47.55 | 46.95 | 47.54 | 15,903,921 | +0.54(+1.14%) |
Jun 15, 2017 | 46.52 | 47.05 | 46.35 | 47.01 | 7,716,272 | +0.41(+0.87%) |
Jun 14, 2017 | 46.35 | 46.75 | 46.19 | 46.60 | 10,122,215 | +0.49(+1.07%) |
Jun 13, 2017 | 45.97 | 46.13 | 45.81 | 46.11 | 8,446,955 | +0.10(+0.21%) |
Jun 12, 2017 | 46.05 | 46.10 | 45.76 | 46.01 | 9,752,707 | -0.04(-0.08%) |
Jun 09, 2017 | 45.80 | 46.11 | 45.77 | 46.05 | 9,238,902 | +0.15(+0.33%) |
Jun 08, 2017 | 46.17 | 45.66 | 45.89 | 8,936,026 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.89 | 46.35 | 45.88 | 46.14 | 8,225,945 | +0.21(+0.45%) |
Jun 06, 2017 | 45.69 | 45.97 | 45.59 | 45.93 | 9,471,075 | +0.13(+0.28%) |
Jun 05, 2017 | 45.85 | 45.92 | 45.67 | 45.80 | 10,077,476 | -0.04(-0.08%) |
Jun 02, 2017 | 45.97 | 46.02 | 45.64 | 45.84 | 12,960,997 | -0.17(-0.37%) |
Jun 01, 2017 | 45.81 | 46.01 | 45.52 | 46.01 | 11,194,332 | -0.02(-0.05%) |
May 31, 2017 | 45.91 | 46.03 | 45.47 | 46.03 | 30,333,880 | +0.23(+0.49%) |
May 30, 2017 | 45.50 | 45.88 | 45.35 | 45.81 | 9,954,733 | +0.40(+0.89%) |
May 26, 2017 | 45.20 | 45.44 | 45.09 | 45.41 | 9,309,899 | +0.16(+0.36%) |
May 25, 2017 | 44.56 | 45.54 | 44.54 | 45.24 | 12,331,810 | +0.79(+1.77%) |
May 24, 2017 | 44.19 | 44.53 | 43.98 | 44.45 | 7,913,914 | +0.44(+1.00%) |
May 23, 2017 | 43.99 | 44.37 | 43.96 | 44.01 | 10,640,199 | +0.05(+0.12%) |
May 22, 2017 | 43.32 | 44.01 | 43.32 | 43.96 | 13,067,261 | +0.70(+1.61%) |
May 19, 2017 | 43.00 | 43.40 | 42.98 | 43.26 | 8,947,666 | +0.22(+0.51%) |
May 18, 2017 | 43.10 | 43.23 | 42.88 | 43.04 | 8,771,195 | -0.01(-0.01%) |
May 17, 2017 | 43.29 | 43.47 | 43.04 | 43.05 | 8,708,115 | -0.24(-0.56%) |
May 16, 2017 | 43.20 | 43.61 | 43.20 | 43.29 | 6,938,967 | +0.17(+0.40%) |
May 15, 2017 | 42.95 | 43.20 | 42.78 | 43.12 | 8,114,478 | +0.01(+0.03%) |
May 12, 2017 | 42.98 | 43.25 | 42.98 | 43.11 | 5,574,124 | +0.10(+0.24%) |
May 11, 2017 | 42.76 | 43.05 | 42.71 | 43.01 | 6,675,130 | +0.10(+0.24%) |
May 10, 2017 | 42.88 | 43.00 | 42.73 | 42.90 | 8,531,135 | +0.01(+0.03%) |
May 09, 2017 | 43.23 | 43.28 | 42.68 | 42.89 | 8,473,742 | -0.26(-0.59%) |
May 08, 2017 | 43.22 | 43.37 | 43.11 | 43.15 | 7,301,176 | -0.13(-0.30%) |
May 05, 2017 | 43.05 | 43.29 | 42.99 | 43.28 | 7,373,782 | +0.37(+0.87%) |
May 04, 2017 | 43.00 | 43.25 | 42.89 | 42.90 | 10,339,642 | +0.05(+0.13%) |
May 03, 2017 | 43.14 | 43.28 | 42.79 | 42.85 | 9,618,722 | -0.37(-0.86%) |
May 02, 2017 | 42.75 | 43.68 | 42.66 | 43.22 | 13,900,304 | +0.02(+0.04%) |
May 01, 2017 | 43.78 | 43.81 | 43.20 | 43.20 | 10,456,423 | -0.60(-1.37%) |
Apr 28, 2017 | 43.57 | 43.81 | 43.42 | 43.80 | 6,702,502 | +0.15(+0.35%) |
Apr 27, 2017 | 43.63 | 43.77 | 43.52 | 43.65 | 7,960,131 | +0.01(+0.03%) |
Apr 26, 2017 | 44.18 | 44.18 | 43.61 | 43.64 | 12,254,520 | -0.56(-1.27%) |
Apr 25, 2017 | 44.26 | 44.28 | 44.13 | 44.20 | 11,058,502 | -0.07(-0.17%) |
Apr 24, 2017 | 43.87 | 44.36 | 43.80 | 44.27 | 9,161,157 | +0.66(+1.51%) |
Apr 21, 2017 | 43.54 | 43.92 | 43.54 | 43.61 | 11,168,093 | +0.04(+0.08%) |
Apr 20, 2017 | 43.67 | 43.75 | 43.47 | 43.58 | 9,401,218 | -0.43(-0.97%) |
Apr 19, 2017 | 44.11 | 44.21 | 43.95 | 44.00 | 5,529,735 | -0.14(-0.32%) |
Apr 18, 2017 | 44.12 | 44.39 | 44.09 | 44.14 | 8,211,035 | +0.02(+0.04%) |
Apr 17, 2017 | 43.53 | 44.14 | 43.53 | 44.12 | 7,836,298 | +0.62(+1.42%) |
Apr 13, 2017 | 43.90 | 43.92 | 43.50 | 43.51 | 8,391,496 | -0.52(-1.19%) |
Apr 12, 2017 | 44.09 | 44.12 | 43.88 | 44.03 | 8,409,385 | +0.05(+0.11%) |
Apr 11, 2017 | 43.80 | 44.12 | 43.80 | 43.98 | 7,329,866 | +0.20(+0.45%) |
Apr 10, 2017 | 43.92 | 43.95 | 43.70 | 43.79 | 9,139,095 | +0.03(+0.07%) |
Apr 07, 2017 | 43.62 | 44.06 | 43.62 | 43.76 | 7,097,795 | +0.18(+0.41%) |
Apr 06, 2017 | 43.87 | 43.87 | 43.46 | 43.58 | 10,486,303 | -0.31(-0.71%) |
Apr 05, 2017 | 44.09 | 44.13 | 43.79 | 43.89 | 11,622,723 | -0.01(-0.03%) |
Apr 04, 2017 | 43.76 | 43.92 | 43.62 | 43.90 | 8,551,923 | +0.20(+0.46%) |
Apr 03, 2017 | 43.69 | 43.92 | 43.19 | 43.70 | 12,303,613 | +0.12(+0.28%) |
Mar 31, 2017 | 43.95 | 44.04 | 43.58 | 43.58 | 14,988,222 | -0.38(-0.87%) |
Mar 30, 2017 | 44.48 | 44.51 | 43.97 | 43.97 | 12,959,067 | -0.56(-1.25%) |
Mar 29, 2017 | 44.62 | 44.65 | 44.41 | 44.52 | 6,901,128 | -0.14(-0.31%) |
Mar 28, 2017 | 44.53 | 44.72 | 44.45 | 44.66 | 9,156,178 | -0.01(-0.01%) |
Mar 27, 2017 | 44.37 | 44.83 | 44.20 | 44.67 | 10,522,654 | +0.02(+0.04%) |
Mar 24, 2017 | 44.95 | 44.98 | 44.56 | 44.65 | 19,314,664 | -0.52(-1.15%) |
Mar 23, 2017 | 45.11 | 45.58 | 44.87 | 45.17 | 17,558,038 | -0.64(-1.40%) |
Mar 22, 2017 | 46.42 | 46.61 | 45.80 | 45.81 | 12,585,221 | -0.52(-1.13%) |
Mar 21, 2017 | 46.21 | 46.50 | 46.15 | 46.33 | 10,632,356 | +0.21(+0.46%) |
Mar 20, 2017 | 45.92 | 46.28 | 45.92 | 46.12 | 9,493,677 | +0.26(+0.56%) |
Mar 17, 2017 | 46.02 | 46.30 | 45.86 | 45.86 | 16,300,898 | -0.09(-0.19%) |
Mar 16, 2017 | 46.27 | 46.28 | 45.87 | 45.95 | 9,352,168 | -0.23(-0.49%) |
Mar 15, 2017 | 46.12 | 46.27 | 45.83 | 46.17 | 13,881,788 | +0.20(+0.44%) |
Mar 14, 2017 | 46.20 | 46.25 | 45.85 | 45.97 | 13,528,935 | -0.19(-0.41%) |
Mar 13, 2017 | 46.34 | 46.50 | 46.00 | 46.16 | 11,203,101 | -0.12(-0.25%) |
Mar 10, 2017 | 46.26 | 46.34 | 46.08 | 46.28 | 11,361,306 | +0.16(+0.34%) |
Mar 09, 2017 | 46.00 | 46.28 | 45.95 | 46.12 | 8,829,612 | +0.21(+0.46%) |
Mar 08, 2017 | 45.88 | 46.08 | 45.74 | 45.91 | 8,033,341 | -0.16(-0.34%) |
Mar 07, 2017 | 45.56 | 46.19 | 45.56 | 46.07 | 10,082,618 | +0.31(+0.69%) |
Mar 06, 2017 | 45.73 | 45.77 | 45.38 | 45.75 | 9,519,112 | +0.01(+0.01%) |
Mar 03, 2017 | 45.88 | 45.88 | 45.38 | 45.75 | 9,984,709 | -0.09(-0.20%) |
Mar 02, 2017 | 45.72 | 46.03 | 45.56 | 45.84 | 12,374,872 | +0.07(+0.16%) |
Mar 01, 2017 | 45.39 | 45.85 | 45.20 | 45.76 | 9,984,560 | +0.41(+0.91%) |
Feb 28, 2017 | 44.99 | 45.49 | 44.98 | 45.35 | 11,829,590 | +0.20(+0.44%) |
Feb 27, 2017 | 45.09 | 45.26 | 45.06 | 45.15 | 10,440,271 | +0.10(+0.21%) |
Feb 24, 2017 | 45.01 | 45.23 | 44.95 | 45.06 | 8,193,679 | -0.02(-0.04%) |
Feb 23, 2017 | 44.68 | 45.13 | 44.61 | 45.07 | 6,800,748 | +0.52(+1.17%) |
Feb 22, 2017 | 44.52 | 44.65 | 44.37 | 44.55 | 7,270,557 | -0.03(-0.07%) |
Feb 21, 2017 | 44.06 | 44.63 | 44.04 | 44.58 | 8,803,843 | +0.41(+0.93%) |
Feb 17, 2017 | 44.17 | 44.17 | 44.17 | 0 | +0.16(+0.36%) | |
Feb 16, 2017 | 43.69 | 44.01 | 43.59 | 44.01 | 9,241,053 | +0.33(+0.75%) |
Feb 15, 2017 | 43.41 | 43.75 | 43.30 | 43.69 | 8,625,355 | +0.18(+0.40%) |
Feb 14, 2017 | 43.58 | 43.71 | 43.39 | 43.51 | 8,458,330 | -0.10(-0.22%) |
Feb 13, 2017 | 43.87 | 43.94 | 43.58 | 43.61 | 8,550,448 | -0.23(-0.52%) |
Feb 10, 2017 | 43.82 | 43.94 | 43.69 | 43.84 | 6,863,748 | -0.04(-0.10%) |
Feb 09, 2017 | 43.68 | 43.92 | 43.53 | 43.88 | 8,562,255 | +0.21(+0.47%) |
Feb 08, 2017 | 43.65 | 43.94 | 43.61 | 43.68 | 8,009,485 | -0.03(-0.07%) |
Feb 07, 2017 | 43.30 | 43.75 | 43.28 | 43.71 | 8,647,115 | +0.55(+1.28%) |
Feb 06, 2017 | 43.22 | 43.46 | 43.15 | 43.15 | 8,577,807 | -0.12(-0.28%) |
Feb 03, 2017 | 43.28 | 43.56 | 43.02 | 43.28 | 11,262,038 | +0.02(+0.06%) |
Feb 02, 2017 | 43.38 | 43.63 | 43.18 | 43.25 | 13,394,308 | +0.04(+0.08%) |
Feb 01, 2017 | 42.35 | 43.58 | 41.65 | 43.22 | 18,859,090 | +0.13(+0.30%) |
Jan 31, 2017 | 43.18 | 43.25 | 42.96 | 43.09 | 18,935,700 | -0.07(-0.17%) |
Jan 30, 2017 | 42.97 | 43.22 | 42.87 | 43.16 | 14,162,378 | +0.16(+0.38%) |
Jan 27, 2017 | 42.89 | 43.01 | 42.74 | 43.00 | 9,772,600 | +0.11(+0.25%) |
Jan 26, 2017 | 43.02 | 43.03 | 42.76 | 42.89 | 9,861,744 | -0.07(-0.16%) |
Jan 25, 2017 | 43.00 | 43.11 | 42.84 | 42.95 | 10,089,183 | +0.12(+0.28%) |
Jan 24, 2017 | 42.71 | 42.85 | 42.62 | 42.83 | 10,739,164 | +0.13(+0.30%) |
Jan 23, 2017 | 42.51 | 42.76 | 42.37 | 42.71 | 10,752,229 | +0.33(+0.77%) |
Jan 20, 2017 | 42.17 | 42.44 | 42.16 | 42.38 | 16,830,490 | +0.28(+0.66%) |
Jan 19, 2017 | 41.85 | 42.13 | 41.77 | 42.10 | 12,973,720 | +0.24(+0.56%) |
Jan 18, 2017 | 41.50 | 41.89 | 41.50 | 41.87 | 13,320,515 | +0.41(+0.99%) |
Jan 17, 2017 | 41.05 | 41.48 | 40.88 | 41.45 | 14,878,334 | +0.54(+1.33%) |
Jan 13, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.84 | 40.98 | 40.73 | 40.87 | 8,270,085 | -0.08(-0.21%) |
Jan 11, 2017 | 41.03 | 41.21 | 40.88 | 40.95 | 9,281,490 | -0.04(-0.10%) |
Jan 10, 2017 | 41.25 | 41.27 | 40.89 | 40.99 | 8,634,523 | -0.14(-0.34%) |
Jan 09, 2017 | 41.30 | 41.36 | 41.08 | 41.13 | 7,954,621 | -0.17(-0.41%) |
Jan 06, 2017 | 41.13 | 41.36 | 41.03 | 41.30 | 8,137,436 | +0.18(+0.44%) |
Jan 05, 2017 | 41.15 | 41.33 | 40.85 | 41.12 | 13,502,044 | +0.05(+0.12%) |
Jan 04, 2017 | 41.27 | 41.64 | 41.02 | 41.07 | 12,477,206 | +0.13(+0.33%) |
Jan 03, 2017 | 41.01 | 41.19 | 40.71 | 40.94 | 9,580,621 | +0.01(+0.01%) |
Dec 30, 2016 | 40.93 | 40.93 | 40.93 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.72 | 41.16 | 40.63 | 41.07 | 6,050,769 | +0.21(+0.50%) |
Dec 28, 2016 | 40.90 | 41.01 | 40.79 | 40.87 | 8,810,410 | -0.19(-0.46%) |
Dec 27, 2016 | 41.04 | 41.16 | 40.92 | 41.05 | 5,527,769 | +0.06(+0.15%) |
Dec 23, 2016 | 40.99 | 40.99 | 40.99 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.62 | 41.01 | 40.61 | 40.97 | 8,026,366 | +0.25(+0.61%) |
Dec 21, 2016 | 40.84 | 41.10 | 40.70 | 40.72 | 7,670,538 | -0.04(-0.10%) |
Dec 20, 2016 | 40.76 | 40.15 | 40.76 | 11,515,777 | +0.11(+0.28%) | |
Dec 19, 2016 | 40.41 | 40.71 | 40.32 | 40.65 | 11,642,460 | +0.43(+1.07%) |
Dec 16, 2016 | 39.74 | 40.33 | 39.48 | 40.22 | 16,159,921 | +0.47(+1.18%) |
Dec 15, 2016 | 39.41 | 39.82 | 39.32 | 39.75 | 10,777,273 | +0.19(+0.49%) |
Dec 14, 2016 | 40.11 | 40.31 | 39.49 | 39.56 | 10,597,673 | -0.45(-1.12%) |
Dec 13, 2016 | 39.89 | 40.29 | 39.87 | 40.01 | 11,343,059 | +0.12(+0.30%) |
Dec 12, 2016 | 39.77 | 40.06 | 39.71 | 39.89 | 9,305,572 | +0.13(+0.33%) |
Dec 09, 2016 | 39.28 | 39.93 | 39.24 | 39.75 | 12,443,087 | +0.55(+1.39%) |
Dec 08, 2016 | 39.01 | 39.37 | 38.80 | 39.21 | 11,160,304 | -0.03(-0.08%) |
Dec 07, 2016 | 38.69 | 39.28 | 38.58 | 39.24 | 13,579,802 | +0.67(+1.73%) |
Dec 06, 2016 | 38.03 | 38.59 | 37.94 | 38.57 | 11,250,117 | +0.46(+1.21%) |
Dec 05, 2016 | 38.34 | 38.52 | 38.05 | 38.11 | 14,083,800 | -0.28(-0.72%) |
Dec 02, 2016 | 37.77 | 38.41 | 37.77 | 38.39 | 12,727,290 | +0.66(+1.75%) |
Dec 01, 2016 | 38.10 | 38.15 | 37.43 | 37.73 | 14,460,438 | -0.62(-1.63%) |
Nov 30, 2016 | 38.83 | 39.23 | 38.31 | 38.35 | 15,636,782 | -0.75(-1.92%) |
Nov 29, 2016 | 38.82 | 39.21 | 38.79 | 39.10 | 11,675,254 | +0.21(+0.54%) |
Nov 28, 2016 | 38.67 | 39.07 | 38.60 | 38.89 | 9,718,467 | +0.21(+0.54%) |
Nov 25, 2016 | 38.55 | 38.73 | 38.50 | 38.68 | 5,766,707 | +0.28(+0.72%) |
Nov 23, 2016 | 38.41 | 38.41 | 38.41 | 0 | -0.11(-0.30%) | |
Nov 22, 2016 | 38.39 | 38.63 | 38.27 | 38.52 | 11,220,682 | +0.31(+0.82%) |
Nov 21, 2016 | 37.66 | 38.23 | 37.49 | 38.21 | 11,558,126 | +0.55(+1.47%) |
Nov 18, 2016 | 37.64 | 37.96 | 37.40 | 37.66 | 11,510,408 | -0.02(-0.06%) |
Nov 17, 2016 | 37.59 | 37.78 | 37.47 | 37.68 | 10,919,134 | +0.09(+0.24%) |
Nov 16, 2016 | 37.07 | 37.62 | 37.04 | 37.59 | 12,730,643 | +0.51(+1.38%) |
Nov 15, 2016 | 36.61 | 37.09 | 36.61 | 37.08 | 14,337,049 | +0.37(+1.01%) |
Nov 14, 2016 | 36.83 | 37.06 | 36.61 | 36.71 | 14,790,118 | -0.34(-0.92%) |
Nov 11, 2016 | 37.16 | 37.35 | 36.95 | 37.05 | 12,398,327 | +0.02(+0.06%) |
Nov 10, 2016 | 37.99 | 38.05 | 36.55 | 37.03 | 25,404,604 | -1.39(-3.62%) |
Nov 09, 2016 | 38.48 | 38.60 | 37.57 | 38.42 | 18,724,618 | -1.08(-2.73%) |
Nov 08, 2016 | 39.17 | 39.71 | 39.10 | 39.50 | 10,630,013 | +0.34(+0.87%) |
Nov 07, 2016 | 38.75 | 39.23 | 38.75 | 39.15 | 12,195,629 | +0.53(+1.38%) |
Nov 04, 2016 | 38.92 | 39.09 | 38.58 | 38.62 | 9,849,544 | -0.41(-1.06%) |
Nov 03, 2016 | 39.05 | 39.18 | 38.63 | 39.03 | 13,273,938 | -0.03(-0.08%) |
Nov 02, 2016 | 39.16 | 39.48 | 39.06 | 39.06 | 7,931,617 | -0.22(-0.55%) |
Nov 01, 2016 | 39.71 | 39.74 | 39.23 | 39.28 | 10,270,296 | -0.38(-0.97%) |
Oct 31, 2016 | 39.51 | 39.72 | 39.39 | 39.66 | 10,022,292 | +0.14(+0.36%) |
Oct 28, 2016 | 38.91 | 39.65 | 38.86 | 39.52 | 15,220,993 | +0.87(+2.25%) |
Oct 27, 2016 | 38.43 | 39.20 | 38.41 | 38.65 | 9,469,397 | -0.05(-0.14%) |
Oct 26, 2016 | 38.73 | 38.84 | 38.53 | 38.70 | 7,834,015 | -0.11(-0.29%) |
Oct 25, 2016 | 39.02 | 39.05 | 38.74 | 38.82 | 8,504,026 | -0.14(-0.37%) |
Oct 24, 2016 | 38.31 | 39.17 | 38.27 | 38.96 | 18,052,562 | +0.75(+1.96%) |
Oct 21, 2016 | 38.28 | 38.60 | 38.01 | 38.21 | 25,105,072 | +1.11(+2.99%) |
Oct 20, 2016 | 37.10 | 37.22 | 36.96 | 37.10 | 8,553,811 | -0.04(-0.10%) |
Oct 19, 2016 | 37.35 | 37.37 | 36.86 | 37.14 | 10,558,591 | -0.45(-1.20%) |
Oct 18, 2016 | 37.66 | 37.84 | 37.52 | 37.59 | 6,038,662 | +0.14(+0.37%) |
Oct 17, 2016 | 37.45 | 37.67 | 37.40 | 37.45 | 6,735,907 | -0.01(-0.02%) |
Oct 14, 2016 | 37.59 | 37.63 | 37.37 | 37.46 | 7,862,405 | -0.15(-0.40%) |
Oct 13, 2016 | 37.47 | 37.78 | 37.28 | 37.61 | 8,187,840 | +0.09(+0.24%) |
Oct 12, 2016 | 37.31 | 37.64 | 37.11 | 37.52 | 8,393,913 | +0.33(+0.89%) |
Oct 11, 2016 | 37.51 | 37.52 | 36.95 | 37.19 | 12,102,523 | +0.14(+0.39%) |
Oct 10, 2016 | 37.30 | 37.45 | 36.98 | 37.04 | 8,808,280 | -0.10(-0.27%) |
Oct 07, 2016 | 37.24 | 37.39 | 36.90 | 37.15 | 10,527,344 | +0.08(+0.23%) |
Oct 06, 2016 | 36.59 | 37.07 | 36.50 | 37.06 | 10,363,539 | +0.34(+0.91%) |
Oct 05, 2016 | 36.94 | 37.05 | 36.49 | 36.73 | 16,713,708 | -0.34(-0.91%) |
Oct 04, 2016 | 37.61 | 37.67 | 36.90 | 37.06 | 13,112,537 | -0.64(-1.70%) |