Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.82 | 46.32 | 45.57 | 45.98 | 16,000,969 | +0.20(+0.43%) |
Oct 30, 2017 | 45.73 | 45.84 | 45.38 | 45.78 | 10,018,473 | -0.18(-0.39%) |
Oct 27, 2017 | 45.43 | 46.04 | 45.19 | 45.96 | 16,716,605 | +0.66(+1.46%) |
Oct 26, 2017 | 45.26 | 45.43 | 44.97 | 45.30 | 18,767,746 | +0.41(+0.91%) |
Oct 25, 2017 | 45.06 | 45.75 | 44.84 | 44.89 | 22,845,678 | -0.25(-0.56%) |
Oct 24, 2017 | 44.56 | 45.29 | 44.49 | 45.15 | 19,443,198 | +0.61(+1.36%) |
Oct 23, 2017 | 44.51 | 44.86 | 44.46 | 44.54 | 16,200,468 | +0.05(+0.12%) |
Oct 20, 2017 | 44.75 | 44.97 | 44.40 | 44.49 | 17,161,676 | -0.09(-0.20%) |
Oct 19, 2017 | 44.66 | 44.87 | 44.43 | 44.58 | 11,124,627 | -0.21(-0.46%) |
Oct 18, 2017 | 44.71 | 44.95 | 44.40 | 44.78 | 13,356,051 | +0.35(+0.79%) |
Oct 17, 2017 | 44.10 | 44.53 | 44.00 | 44.43 | 15,710,504 | +0.30(+0.68%) |
Oct 16, 2017 | 43.91 | 44.18 | 43.80 | 44.13 | 10,382,405 | +0.23(+0.51%) |
Oct 13, 2017 | 43.69 | 44.00 | 43.65 | 43.91 | 11,228,490 | +0.34(+0.79%) |
Oct 12, 2017 | 43.60 | 43.79 | 43.46 | 43.56 | 12,969,195 | -0.05(-0.10%) |
Oct 11, 2017 | 43.50 | 43.78 | 43.50 | 43.61 | 13,936,366 | +0.06(+0.15%) |
Oct 10, 2017 | 43.50 | 43.77 | 43.36 | 43.55 | 17,304,488 | +0.04(+0.08%) |
Oct 09, 2017 | 43.51 | 43.71 | 43.34 | 43.51 | 11,305,677 | -0.04(-0.08%) |
Oct 06, 2017 | 43.76 | 43.76 | 43.38 | 43.55 | 18,161,734 | -0.46(-1.04%) |
Oct 05, 2017 | 44.05 | 44.11 | 43.64 | 44.01 | 15,432,711 | +0.01(+0.02%) |
Oct 04, 2017 | 44.08 | 44.26 | 43.87 | 44.00 | 16,898,428 | +0.19(+0.43%) |
Oct 03, 2017 | 44.04 | 44.05 | 43.67 | 43.81 | 14,126,412 | -0.10(-0.23%) |
Oct 02, 2017 | 43.83 | 44.09 | 43.71 | 43.91 | 29,005,576 | +0.40(+0.93%) |
Sep 29, 2017 | 43.36 | 43.86 | 43.15 | 43.50 | 49,900,804 | +0.24(+0.56%) |
Sep 28, 2017 | 43.37 | 43.41 | 43.19 | 43.26 | 14,446,291 | -0.07(-0.17%) |
Sep 27, 2017 | 43.51 | 43.14 | 43.33 | 16,115,289 | +0.22(+0.50%) | |
Sep 26, 2017 | 43.28 | 43.38 | 43.09 | 43.11 | 20,761,936 | -0.04(-0.10%) |
Sep 25, 2017 | 43.65 | 43.67 | 42.86 | 43.16 | 17,408,898 | -0.17(-0.39%) |
Sep 22, 2017 | 43.11 | 43.57 | 43.11 | 43.33 | 17,051,942 | +0.17(+0.40%) |
Sep 21, 2017 | 43.02 | 43.36 | 43.02 | 43.16 | 17,400,312 | +0.00(+0.00%) |
Sep 20, 2017 | 43.19 | 43.36 | 42.91 | 43.16 | 23,624,880 | -0.06(-0.15%) |
Sep 19, 2017 | 43.63 | 43.64 | 43.08 | 43.22 | 25,639,500 | -0.26(-0.60%) |
Sep 18, 2017 | 43.98 | 44.14 | 43.27 | 43.48 | 32,714,772 | -0.37(-0.84%) |
Sep 15, 2017 | 45.57 | 45.62 | 43.62 | 43.85 | 73,765,328 | -3.64(-7.67%) |
Sep 14, 2017 | 47.47 | 47.81 | 47.07 | 47.50 | 24,292,658 | -0.01(-0.02%) |
Sep 13, 2017 | 47.25 | 47.67 | 47.19 | 47.51 | 16,069,459 | +0.03(+0.06%) |
Sep 12, 2017 | 47.36 | 47.59 | 47.21 | 47.48 | 14,831,397 | +0.25(+0.53%) |
Sep 11, 2017 | 46.68 | 47.33 | 46.61 | 47.23 | 18,367,128 | +0.82(+1.76%) |
Sep 08, 2017 | 46.61 | 46.68 | 46.23 | 46.41 | 11,510,834 | -0.13(-0.29%) |
Sep 07, 2017 | 46.06 | 46.59 | 45.91 | 46.54 | 12,800,486 | +0.65(+1.41%) |
Sep 06, 2017 | 45.96 | 46.09 | 45.70 | 45.89 | 17,356,118 | +0.07(+0.16%) |
Sep 05, 2017 | 45.46 | 45.96 | 45.41 | 45.82 | 17,350,624 | +0.28(+0.61%) |
Sep 01, 2017 | 45.30 | 45.78 | 45.30 | 45.54 | 9,688,384 | +0.26(+0.58%) |
Aug 31, 2017 | 44.88 | 45.45 | 44.84 | 45.28 | 14,402,428 | +0.48(+1.06%) |
Aug 30, 2017 | 44.54 | 44.94 | 44.41 | 44.81 | 7,730,376 | +0.31(+0.71%) |
Aug 29, 2017 | 43.98 | 44.60 | 43.86 | 44.49 | 8,053,528 | +0.19(+0.43%) |
Aug 28, 2017 | 44.44 | 44.44 | 44.12 | 44.30 | 6,903,633 | +0.00(+0.00%) |
Aug 25, 2017 | 44.48 | 44.48 | 44.22 | 44.30 | 8,728,680 | +0.05(+0.10%) |
Aug 24, 2017 | 44.15 | 44.32 | 43.98 | 44.26 | 8,186,503 | +0.11(+0.24%) |
Aug 23, 2017 | 44.14 | 44.47 | 44.03 | 44.15 | 7,663,978 | -0.17(-0.39%) |
Aug 22, 2017 | 44.19 | 44.40 | 44.08 | 44.32 | 10,262,137 | +0.32(+0.74%) |
Aug 21, 2017 | 43.77 | 44.05 | 43.67 | 44.00 | 8,106,336 | +0.25(+0.58%) |
Aug 18, 2017 | 43.59 | 43.98 | 43.47 | 43.74 | 11,390,750 | +0.06(+0.14%) |
Aug 17, 2017 | 44.24 | 44.37 | 43.68 | 43.68 | 10,738,531 | -0.63(-1.42%) |
Aug 16, 2017 | 44.06 | 44.37 | 43.87 | 44.31 | 10,982,313 | +0.38(+0.86%) |
Aug 15, 2017 | 43.99 | 44.10 | 43.88 | 43.93 | 11,852,054 | -0.02(-0.04%) |
Aug 14, 2017 | 43.62 | 44.05 | 43.61 | 43.95 | 10,257,741 | +0.55(+1.26%) |
Aug 11, 2017 | 43.35 | 43.58 | 43.17 | 43.40 | 13,009,419 | +0.13(+0.29%) |
Aug 10, 2017 | 44.05 | 44.05 | 43.23 | 43.28 | 14,883,685 | -0.86(-1.96%) |
Aug 09, 2017 | 44.07 | 44.44 | 43.96 | 44.14 | 17,641,574 | -0.04(-0.08%) |
Aug 08, 2017 | 44.57 | 44.83 | 44.06 | 44.18 | 16,258,769 | -0.49(-1.09%) |
Aug 07, 2017 | 44.99 | 45.07 | 44.56 | 44.66 | 9,203,119 | -0.29(-0.64%) |
Aug 04, 2017 | 45.19 | 44.86 | 44.95 | 7,808,304 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.91 | 45.35 | 44.74 | 45.19 | 10,545,681 | +0.41(+0.92%) |
Aug 02, 2017 | 45.22 | 45.26 | 44.61 | 44.78 | 9,692,705 | -0.35(-0.78%) |
Aug 01, 2017 | 45.12 | 45.18 | 44.87 | 45.13 | 6,738,352 | +0.21(+0.46%) |
Jul 31, 2017 | 45.42 | 45.44 | 44.89 | 44.92 | 11,188,642 | -0.33(-0.74%) |
Jul 28, 2017 | 45.16 | 45.43 | 45.02 | 45.26 | 9,999,193 | -0.14(-0.30%) |
Jul 27, 2017 | 46.16 | 46.21 | 45.16 | 45.39 | 18,348,310 | -0.65(-1.41%) |
Jul 26, 2017 | 46.02 | 46.06 | 45.90 | 46.04 | 6,362,588 | +0.00(+0.00%) |
Jul 25, 2017 | 45.80 | 46.09 | 45.70 | 46.04 | 11,710,629 | +0.37(+0.81%) |
Jul 24, 2017 | 45.71 | 45.80 | 45.54 | 45.67 | 8,490,585 | -0.04(-0.08%) |
Jul 21, 2017 | 45.77 | 46.02 | 45.57 | 45.71 | 9,771,884 | -0.30(-0.65%) |
Jul 20, 2017 | 46.12 | 45.74 | 46.00 | 9,750,347 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.40 | 45.98 | 45.31 | 45.89 | 14,796,615 | +0.49(+1.09%) |
Jul 18, 2017 | 45.29 | 45.62 | 45.13 | 45.39 | 15,677,835 | +0.01(+0.02%) |
Jul 17, 2017 | 45.26 | 45.51 | 45.20 | 45.38 | 8,996,387 | +0.06(+0.14%) |
Jul 14, 2017 | 45.06 | 45.40 | 45.06 | 45.32 | 11,018,126 | +0.19(+0.42%) |
Jul 13, 2017 | 45.31 | 45.42 | 45.04 | 45.13 | 13,343,168 | -0.09(-0.20%) |
Jul 12, 2017 | 44.83 | 45.25 | 44.78 | 45.22 | 16,133,801 | +0.51(+1.14%) |
Jul 11, 2017 | 44.40 | 44.72 | 44.29 | 44.71 | 10,878,630 | +0.23(+0.52%) |
Jul 10, 2017 | 44.16 | 44.66 | 44.12 | 44.48 | 11,266,069 | +0.24(+0.55%) |
Jul 07, 2017 | 43.77 | 44.31 | 43.77 | 44.23 | 12,148,761 | +0.45(+1.02%) |
Jul 06, 2017 | 44.14 | 44.30 | 43.71 | 43.79 | 16,077,440 | -0.55(-1.23%) |
Jul 05, 2017 | 44.64 | 44.84 | 44.29 | 44.33 | 17,599,718 | +0.09(+0.20%) |
Jul 03, 2017 | 44.86 | 44.93 | 44.21 | 44.24 | 12,141,910 | -0.70(-1.56%) |
Jun 30, 2017 | 44.98 | 45.28 | 44.90 | 44.94 | 14,666,601 | -0.05(-0.12%) |
Jun 29, 2017 | 45.50 | 45.61 | 44.80 | 45.00 | 15,538,908 | -0.60(-1.32%) |
Jun 28, 2017 | 45.78 | 45.79 | 45.54 | 45.60 | 17,829,582 | +0.11(+0.24%) |
Jun 27, 2017 | 45.49 | 46.12 | 45.28 | 45.49 | 19,943,878 | -0.10(-0.22%) |
Jun 26, 2017 | 45.70 | 46.34 | 45.51 | 45.59 | 32,859,736 | -0.08(-0.18%) |
Jun 23, 2017 | 45.03 | 46.46 | 44.88 | 45.67 | 47,764,000 | +0.58(+1.29%) |
Jun 22, 2017 | 46.46 | 44.96 | 45.09 | 70,493,936 | +3.56(+8.57%) | |
Jun 21, 2017 | 41.37 | 41.72 | 41.30 | 41.53 | 34,103,040 | +0.44(+1.07%) |
Jun 20, 2017 | 41.02 | 41.52 | 40.87 | 41.09 | 17,064,904 | +0.10(+0.24%) |
Jun 19, 2017 | 40.58 | 41.01 | 40.52 | 40.99 | 14,265,693 | +0.57(+1.42%) |
Jun 16, 2017 | 40.11 | 40.42 | 39.91 | 40.42 | 17,773,342 | +0.37(+0.92%) |
Jun 15, 2017 | 39.93 | 40.17 | 39.77 | 40.05 | 11,596,794 | -0.12(-0.29%) |
Jun 14, 2017 | 40.48 | 40.59 | 39.87 | 40.16 | 13,413,076 | -0.15(-0.38%) |
Jun 13, 2017 | 40.40 | 40.55 | 39.99 | 40.32 | 11,943,922 | +0.12(+0.29%) |
Jun 12, 2017 | 40.02 | 40.20 | 39.22 | 40.20 | 18,061,074 | -0.16(-0.40%) |
Jun 09, 2017 | 40.69 | 40.94 | 40.05 | 40.36 | 13,597,996 | -0.35(-0.86%) |
Jun 08, 2017 | 41.10 | 40.61 | 40.71 | 14,380,248 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.89 | 40.92 | 40.46 | 40.69 | 8,577,892 | -0.19(-0.46%) |
Jun 06, 2017 | 40.99 | 41.09 | 40.87 | 40.88 | 8,311,074 | -0.28(-0.68%) |
Jun 05, 2017 | 40.95 | 41.23 | 40.94 | 41.16 | 9,613,951 | +0.23(+0.57%) |
Jun 02, 2017 | 41.12 | 41.29 | 40.77 | 40.93 | 13,158,654 | -0.12(-0.28%) |
Jun 01, 2017 | 40.80 | 41.05 | 40.66 | 41.04 | 9,079,921 | +0.36(+0.88%) |
May 31, 2017 | 40.71 | 40.83 | 40.57 | 40.68 | 16,464,418 | -0.03(-0.07%) |
May 30, 2017 | 40.43 | 40.75 | 40.43 | 40.71 | 12,015,348 | +0.14(+0.35%) |
May 26, 2017 | 40.52 | 40.73 | 40.39 | 40.57 | 7,697,708 | +0.05(+0.13%) |
May 25, 2017 | 40.33 | 40.60 | 40.18 | 40.51 | 8,476,313 | +0.33(+0.83%) |
May 24, 2017 | 40.02 | 40.23 | 39.89 | 40.18 | 8,604,235 | +0.24(+0.61%) |
May 23, 2017 | 40.05 | 40.19 | 39.90 | 39.94 | 7,668,698 | -0.06(-0.16%) |
May 22, 2017 | 39.73 | 40.02 | 39.69 | 40.00 | 10,938,946 | +0.29(+0.72%) |
May 19, 2017 | 39.63 | 39.90 | 39.59 | 39.72 | 12,851,423 | +0.13(+0.32%) |
May 18, 2017 | 39.49 | 39.81 | 39.21 | 39.59 | 14,255,336 | -0.05(-0.14%) |
May 17, 2017 | 40.59 | 40.41 | 39.62 | 39.64 | 20,627,506 | -0.95(-2.34%) |
May 16, 2017 | 40.66 | 40.67 | 40.47 | 40.59 | 8,863,313 | -0.03(-0.07%) |
May 15, 2017 | 40.55 | 40.66 | 40.42 | 40.62 | 10,815,185 | +0.22(+0.53%) |
May 12, 2017 | 40.34 | 40.47 | 40.26 | 40.41 | 8,886,311 | -0.07(-0.18%) |
May 11, 2017 | 40.70 | 40.70 | 40.31 | 40.48 | 10,036,827 | -0.33(-0.81%) |
May 10, 2017 | 40.80 | 40.84 | 40.59 | 40.81 | 7,704,843 | +0.04(+0.11%) |
May 09, 2017 | 40.78 | 40.94 | 40.68 | 40.77 | 7,285,845 | -0.07(-0.18%) |
May 08, 2017 | 40.77 | 40.97 | 40.71 | 40.84 | 8,434,142 | -0.02(-0.04%) |
May 05, 2017 | 40.97 | 41.03 | 40.66 | 40.85 | 9,419,939 | +0.10(+0.24%) |
May 04, 2017 | 40.30 | 41.03 | 40.29 | 40.76 | 17,298,408 | +0.52(+1.29%) |
May 03, 2017 | 40.38 | 40.47 | 40.13 | 40.24 | 11,932,898 | -0.22(-0.53%) |
May 02, 2017 | 40.34 | 40.65 | 40.31 | 40.45 | 12,996,891 | +0.07(+0.18%) |
May 01, 2017 | 40.34 | 40.50 | 40.22 | 40.38 | 10,172,888 | +0.08(+0.20%) |
Apr 28, 2017 | 40.10 | 40.30 | 39.90 | 40.30 | 14,461,845 | +0.17(+0.42%) |
Apr 27, 2017 | 40.23 | 40.28 | 40.02 | 40.13 | 9,171,826 | +0.07(+0.18%) |
Apr 26, 2017 | 40.11 | 40.37 | 40.01 | 40.06 | 11,293,151 | -0.03(-0.07%) |
Apr 25, 2017 | 40.32 | 40.32 | 39.98 | 40.08 | 13,875,193 | -0.11(-0.27%) |
Apr 24, 2017 | 40.31 | 40.33 | 39.99 | 40.19 | 12,103,623 | +0.37(+0.92%) |
Apr 21, 2017 | 39.97 | 40.10 | 39.80 | 39.82 | 12,892,519 | -0.09(-0.22%) |
Apr 20, 2017 | 39.67 | 40.00 | 39.59 | 39.91 | 12,139,350 | +0.30(+0.77%) |
Apr 19, 2017 | 39.83 | 39.92 | 39.51 | 39.61 | 11,950,840 | -0.30(-0.74%) |
Apr 18, 2017 | 39.63 | 39.96 | 39.56 | 39.90 | 11,655,178 | +0.21(+0.52%) |
Apr 17, 2017 | 39.55 | 39.76 | 39.44 | 39.70 | 12,272,178 | +0.26(+0.66%) |
Apr 13, 2017 | 39.61 | 39.84 | 39.42 | 39.44 | 13,207,450 | -0.16(-0.41%) |
Apr 12, 2017 | 39.73 | 39.81 | 39.47 | 39.60 | 9,435,134 | +0.01(+0.02%) |
Apr 11, 2017 | 39.34 | 39.84 | 39.22 | 39.59 | 17,206,014 | +0.15(+0.39%) |
Apr 10, 2017 | 39.63 | 39.84 | 39.40 | 39.44 | 13,018,156 | -0.09(-0.23%) |
Apr 07, 2017 | 39.35 | 39.61 | 39.26 | 39.53 | 15,066,398 | +0.10(+0.25%) |
Apr 06, 2017 | 39.74 | 39.74 | 39.39 | 39.43 | 12,949,836 | -0.28(-0.70%) |
Apr 05, 2017 | 39.93 | 40.14 | 39.64 | 39.71 | 10,582,889 | -0.09(-0.22%) |
Apr 04, 2017 | 39.81 | 39.93 | 39.61 | 39.80 | 10,264,927 | -0.02(-0.04%) |
Apr 03, 2017 | 39.88 | 40.21 | 39.63 | 39.81 | 17,976,988 | +0.00(+0.00%) |
Mar 31, 2017 | 39.72 | 40.03 | 39.68 | 39.81 | 11,935,997 | -0.06(-0.16%) |
Mar 30, 2017 | 39.67 | 39.93 | 39.60 | 39.88 | 8,731,205 | +0.14(+0.36%) |
Mar 29, 2017 | 39.73 | 39.92 | 39.69 | 39.73 | 11,917,497 | -0.15(-0.38%) |
Mar 28, 2017 | 40.01 | 40.19 | 39.86 | 39.89 | 15,696,265 | -0.13(-0.33%) |
Mar 27, 2017 | 39.72 | 40.10 | 39.59 | 40.02 | 10,009,528 | +0.17(+0.43%) |
Mar 24, 2017 | 40.09 | 40.24 | 39.78 | 39.85 | 14,689,445 | -0.27(-0.67%) |
Mar 23, 2017 | 39.88 | 40.22 | 39.87 | 40.12 | 18,140,866 | +0.14(+0.36%) |
Mar 22, 2017 | 40.28 | 40.56 | 39.83 | 39.97 | 16,067,051 | -0.04(-0.11%) |
Mar 21, 2017 | 40.44 | 40.52 | 39.90 | 40.02 | 24,621,522 | -0.35(-0.86%) |
Mar 20, 2017 | 40.76 | 41.01 | 40.30 | 40.37 | 24,036,720 | -0.38(-0.94%) |
Mar 17, 2017 | 40.39 | 41.04 | 40.26 | 40.75 | 35,505,980 | -0.06(-0.15%) |
Mar 16, 2017 | 41.40 | 41.94 | 40.74 | 40.81 | 75,667,896 | +2.39(+6.23%) |
Mar 15, 2017 | 38.29 | 38.56 | 38.06 | 38.42 | 20,548,924 | +0.23(+0.61%) |
Mar 14, 2017 | 38.00 | 38.23 | 37.85 | 38.19 | 11,530,665 | +0.19(+0.49%) |
Mar 13, 2017 | 38.15 | 38.18 | 37.95 | 38.00 | 13,939,474 | -0.09(-0.23%) |
Mar 10, 2017 | 38.04 | 38.10 | 37.80 | 38.09 | 13,719,529 | +0.21(+0.57%) |
Mar 09, 2017 | 38.05 | 38.05 | 37.71 | 37.88 | 11,550,210 | -0.15(-0.40%) |
Mar 08, 2017 | 38.09 | 38.19 | 37.94 | 38.03 | 10,327,391 | +0.01(+0.02%) |
Mar 07, 2017 | 38.00 | 38.15 | 37.95 | 38.02 | 10,636,318 | +0.03(+0.07%) |
Mar 06, 2017 | 37.90 | 38.14 | 37.75 | 37.99 | 10,303,758 | -0.11(-0.28%) |
Mar 03, 2017 | 38.17 | 38.27 | 38.01 | 38.10 | 10,004,043 | -0.18(-0.47%) |
Mar 02, 2017 | 38.23 | 38.31 | 38.05 | 38.28 | 10,567,733 | -0.03(-0.07%) |
Mar 01, 2017 | 38.15 | 38.38 | 38.10 | 38.31 | 12,775,668 | +0.29(+0.78%) |
Feb 28, 2017 | 38.04 | 38.15 | 37.86 | 38.01 | 16,190,716 | -0.10(-0.26%) |
Feb 27, 2017 | 38.61 | 38.61 | 37.95 | 38.11 | 15,543,890 | -0.42(-1.09%) |
Feb 24, 2017 | 38.15 | 38.55 | 38.09 | 38.53 | 12,803,170 | +0.19(+0.49%) |
Feb 23, 2017 | 37.98 | 38.37 | 37.93 | 38.34 | 17,349,044 | +0.40(+1.06%) |
Feb 22, 2017 | 37.72 | 37.95 | 37.60 | 37.94 | 13,000,429 | +0.21(+0.57%) |
Feb 21, 2017 | 37.48 | 37.82 | 37.42 | 37.73 | 13,883,209 | +0.19(+0.50%) |
Feb 17, 2017 | 37.54 | 37.54 | 37.54 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 37.00 | 37.25 | 36.92 | 37.12 | 11,353,153 | +0.16(+0.43%) |
Feb 15, 2017 | 36.56 | 37.02 | 36.49 | 36.96 | 10,357,147 | +0.28(+0.75%) |
Feb 14, 2017 | 36.52 | 36.74 | 36.37 | 36.68 | 10,781,033 | +0.01(+0.02%) |
Feb 13, 2017 | 36.49 | 36.76 | 36.41 | 36.67 | 14,319,291 | +0.27(+0.74%) |
Feb 10, 2017 | 35.99 | 36.52 | 35.89 | 36.40 | 14,754,979 | +0.50(+1.39%) |
Feb 09, 2017 | 35.72 | 36.10 | 35.74 | 35.90 | 12,299,509 | +0.19(+0.52%) |
Feb 08, 2017 | 35.75 | 36.01 | 35.71 | 35.72 | 9,953,441 | -0.04(-0.12%) |
Feb 07, 2017 | 35.84 | 35.97 | 35.74 | 35.76 | 9,909,359 | -0.03(-0.07%) |
Feb 06, 2017 | 36.09 | 36.09 | 35.77 | 35.79 | 8,819,510 | -0.29(-0.82%) |
Feb 03, 2017 | 35.76 | 36.08 | 35.66 | 36.08 | 14,500,071 | +0.40(+1.13%) |
Feb 02, 2017 | 35.49 | 35.70 | 35.41 | 35.68 | 11,339,227 | +0.12(+0.35%) |
Feb 01, 2017 | 35.90 | 35.90 | 35.44 | 35.56 | 13,262,631 | -0.24(-0.67%) |
Jan 31, 2017 | 35.89 | 35.92 | 35.41 | 35.80 | 12,063,719 | -0.11(-0.30%) |
Jan 30, 2017 | 35.80 | 35.92 | 35.54 | 35.90 | 11,865,193 | +0.00(+0.00%) |
Jan 27, 2017 | 35.88 | 36.05 | 35.82 | 35.90 | 10,344,842 | +0.09(+0.25%) |
Jan 26, 2017 | 35.89 | 35.92 | 35.66 | 35.82 | 11,828,110 | -0.02(-0.05%) |
Jan 25, 2017 | 35.99 | 36.03 | 35.66 | 35.83 | 14,750,639 | +0.04(+0.12%) |
Jan 24, 2017 | 35.57 | 35.88 | 35.48 | 35.79 | 13,688,064 | +0.37(+1.06%) |
Jan 23, 2017 | 35.49 | 35.78 | 35.19 | 35.41 | 14,837,756 | -0.17(-0.48%) |
Jan 20, 2017 | 35.22 | 35.73 | 35.21 | 35.58 | 28,503,514 | +0.59(+1.68%) |
Jan 19, 2017 | 34.91 | 35.15 | 34.90 | 34.99 | 13,705,907 | +0.02(+0.05%) |
Jan 18, 2017 | 35.06 | 35.11 | 34.83 | 34.98 | 11,645,994 | +0.08(+0.23%) |
Jan 17, 2017 | 34.87 | 35.06 | 34.70 | 34.90 | 12,416,241 | -0.14(-0.41%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | +0.05(+0.15%) | |
Jan 12, 2017 | 34.83 | 35.09 | 34.44 | 34.99 | 12,915,887 | +0.08(+0.23%) |
Jan 11, 2017 | 34.49 | 34.92 | 34.49 | 34.91 | 11,656,249 | +0.40(+1.16%) |
Jan 10, 2017 | 34.81 | 34.87 | 34.50 | 34.50 | 12,677,804 | -0.33(-0.95%) |
Jan 09, 2017 | 34.39 | 35.21 | 34.33 | 34.83 | 17,465,062 | +0.52(+1.51%) |
Jan 06, 2017 | 34.58 | 34.58 | 34.25 | 34.32 | 16,616,131 | -0.17(-0.49%) |
Jan 05, 2017 | 34.51 | 34.76 | 34.28 | 34.49 | 13,517,600 | -0.09(-0.26%) |
Jan 04, 2017 | 34.41 | 34.74 | 34.41 | 34.58 | 10,670,387 | +0.17(+0.49%) |
Jan 03, 2017 | 34.32 | 34.53 | 34.18 | 34.41 | 12,366,513 | +0.22(+0.65%) |
Dec 30, 2016 | 34.18 | 34.18 | 34.18 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.32 | 34.53 | 34.32 | 34.40 | 6,425,317 | +0.01(+0.03%) |
Dec 28, 2016 | 34.56 | 34.60 | 34.34 | 34.39 | 9,295,845 | -0.12(-0.36%) |
Dec 27, 2016 | 34.47 | 34.71 | 34.46 | 34.51 | 5,707,235 | +0.04(+0.10%) |
Dec 23, 2016 | 34.48 | 34.48 | 34.48 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.61 | 34.88 | 34.32 | 34.64 | 12,627,945 | +0.12(+0.33%) |
Dec 21, 2016 | 34.72 | 34.72 | 34.32 | 34.52 | 13,458,984 | -0.15(-0.44%) |
Dec 20, 2016 | 34.64 | 34.77 | 34.49 | 34.67 | 15,754,961 | +0.09(+0.26%) |
Dec 19, 2016 | 34.70 | 34.84 | 34.31 | 34.58 | 17,023,854 | -0.18(-0.51%) |
Dec 16, 2016 | 35.76 | 35.76 | 34.46 | 34.76 | 51,995,232 | -1.56(-4.31%) |
Dec 15, 2016 | 36.40 | 36.57 | 36.21 | 36.32 | 19,988,436 | -0.02(-0.05%) |
Dec 14, 2016 | 36.33 | 36.53 | 36.11 | 36.34 | 28,235,992 | +0.11(+0.29%) |
Dec 13, 2016 | 35.98 | 36.45 | 35.98 | 36.24 | 13,811,452 | +0.22(+0.62%) |
Dec 12, 2016 | 35.87 | 36.18 | 35.87 | 36.01 | 12,251,285 | -0.01(-0.02%) |
Dec 09, 2016 | 35.92 | 36.24 | 35.81 | 36.02 | 12,619,794 | +0.15(+0.42%) |
Dec 08, 2016 | 35.84 | 36.00 | 35.63 | 35.87 | 11,370,959 | +0.03(+0.07%) |
Dec 07, 2016 | 35.12 | 35.89 | 35.11 | 35.84 | 17,064,688 | +0.76(+2.15%) |
Dec 06, 2016 | 34.68 | 35.10 | 34.56 | 35.09 | 15,212,469 | +0.44(+1.28%) |
Dec 05, 2016 | 34.32 | 34.77 | 34.26 | 34.64 | 15,389,649 | +0.42(+1.22%) |
Dec 02, 2016 | 34.19 | 34.52 | 33.46 | 34.23 | 21,507,414 | -0.18(-0.52%) |
Dec 01, 2016 | 35.66 | 35.72 | 34.19 | 34.40 | 25,578,382 | -1.32(-3.71%) |
Nov 30, 2016 | 36.15 | 36.18 | 35.73 | 35.73 | 16,169,248 | -0.32(-0.89%) |
Nov 29, 2016 | 35.86 | 36.22 | 35.68 | 36.05 | 11,425,509 | +0.22(+0.62%) |
Nov 28, 2016 | 35.68 | 36.03 | 35.60 | 35.83 | 13,544,261 | +0.03(+0.07%) |
Nov 25, 2016 | 35.60 | 35.87 | 35.60 | 35.80 | 4,514,149 | +0.15(+0.42%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.64 | 35.67 | 35.39 | 35.64 | 12,356,068 | +0.18(+0.50%) |
Nov 21, 2016 | 35.53 | 35.59 | 35.27 | 35.46 | 9,059,513 | +0.03(+0.08%) |
Nov 18, 2016 | 35.81 | 36.00 | 35.27 | 35.44 | 14,499,980 | -0.35(-0.97%) |
Nov 17, 2016 | 35.38 | 35.82 | 35.27 | 35.78 | 14,961,809 | +0.49(+1.39%) |
Nov 16, 2016 | 34.76 | 35.38 | 34.60 | 35.29 | 14,169,691 | +0.47(+1.35%) |
Nov 15, 2016 | 34.57 | 34.87 | 34.39 | 34.82 | 15,291,529 | -0.12(-0.33%) |
Nov 14, 2016 | 35.02 | 35.27 | 34.77 | 34.94 | 17,341,892 | -0.13(-0.38%) |
Nov 11, 2016 | 35.15 | 35.39 | 34.83 | 35.07 | 13,743,018 | -0.12(-0.33%) |
Nov 10, 2016 | 35.25 | 35.61 | 34.94 | 35.19 | 30,041,596 | +0.03(+0.08%) |
Nov 09, 2016 | 34.28 | 35.32 | 34.13 | 35.16 | 21,931,540 | +0.37(+1.07%) |
Nov 08, 2016 | 34.81 | 34.98 | 34.65 | 34.79 | 8,520,443 | +0.04(+0.10%) |
Nov 07, 2016 | 34.43 | 34.80 | 34.42 | 34.75 | 10,693,623 | +0.72(+2.12%) |
Nov 04, 2016 | 34.06 | 34.30 | 33.93 | 34.03 | 16,072,913 | -0.03(-0.08%) |
Nov 03, 2016 | 33.77 | 34.12 | 33.77 | 34.06 | 13,940,417 | +0.25(+0.74%) |
Nov 02, 2016 | 34.19 | 34.22 | 33.76 | 33.81 | 10,672,998 | -0.38(-1.12%) |