Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.85 | 52.33 | 51.85 | 52.17 | 1,216,364 | +0.93(+1.81%) |
Oct 30, 2017 | 51.13 | 51.30 | 50.89 | 51.24 | 1,247,915 | -0.04(-0.07%) |
Oct 27, 2017 | 51.05 | 51.31 | 50.69 | 51.28 | 1,540,870 | -0.03(-0.05%) |
Oct 26, 2017 | 51.04 | 51.59 | 50.88 | 51.31 | 6,584,846 | +1.00(+1.99%) |
Oct 25, 2017 | 50.16 | 50.41 | 50.01 | 50.31 | 3,649,749 | +0.13(+0.27%) |
Oct 24, 2017 | 50.37 | 50.41 | 50.05 | 50.17 | 2,235,714 | -0.13(-0.27%) |
Oct 23, 2017 | 50.50 | 50.54 | 50.21 | 50.31 | 3,230,226 | -0.39(-0.76%) |
Oct 20, 2017 | 51.15 | 51.16 | 50.64 | 50.69 | 3,918,471 | -1.20(-2.31%) |
Oct 19, 2017 | 52.78 | 52.84 | 51.59 | 51.89 | 5,940,188 | -3.37(-6.09%) |
Oct 18, 2017 | 55.17 | 55.39 | 55.02 | 55.26 | 2,066,659 | +0.37(+0.67%) |
Oct 17, 2017 | 54.85 | 54.92 | 54.65 | 54.89 | 2,014,984 | -0.18(-0.33%) |
Oct 16, 2017 | 55.19 | 55.21 | 54.85 | 55.07 | 2,478,397 | -0.13(-0.23%) |
Oct 13, 2017 | 55.38 | 55.46 | 55.04 | 55.19 | 5,793,491 | +0.48(+0.87%) |
Oct 12, 2017 | 54.29 | 54.79 | 54.25 | 54.72 | 5,569,431 | +0.94(+1.74%) |
Oct 11, 2017 | 53.66 | 53.82 | 53.60 | 53.78 | 1,298,462 | +0.42(+0.79%) |
Oct 10, 2017 | 53.36 | 53.08 | 53.36 | 2,732,311 | +0.69(+1.32%) | |
Oct 09, 2017 | 52.84 | 52.94 | 52.60 | 52.66 | 1,395,824 | -0.01(-0.02%) |
Oct 06, 2017 | 52.80 | 52.87 | 52.66 | 52.67 | 2,841,995 | -0.61(-1.15%) |
Oct 05, 2017 | 53.37 | 53.52 | 53.18 | 53.29 | 1,464,800 | -0.01(-0.02%) |
Oct 04, 2017 | 53.21 | 53.35 | 53.13 | 53.30 | 1,509,675 | +0.05(+0.10%) |
Oct 03, 2017 | 53.28 | 53.37 | 53.19 | 53.24 | 1,207,235 | -0.06(-0.12%) |
Oct 02, 2017 | 53.39 | 53.61 | 53.30 | 53.30 | 1,942,165 | +0.16(+0.30%) |
Sep 29, 2017 | 53.04 | 53.25 | 52.97 | 53.14 | 1,748,867 | +0.63(+1.20%) |
Sep 28, 2017 | 52.30 | 52.64 | 52.23 | 52.51 | 1,181,561 | +0.21(+0.40%) |
Sep 27, 2017 | 52.18 | 52.50 | 52.11 | 52.30 | 2,634,779 | -0.13(-0.26%) |
Sep 26, 2017 | 52.62 | 52.63 | 52.29 | 52.44 | 1,190,267 | -0.22(-0.41%) |
Sep 25, 2017 | 52.81 | 52.99 | 52.62 | 52.66 | 2,539,468 | -0.10(-0.19%) |
Sep 22, 2017 | 53.16 | 53.25 | 52.70 | 52.76 | 2,627,400 | -0.34(-0.64%) |
Sep 21, 2017 | 53.12 | 53.38 | 53.02 | 53.10 | 1,287,050 | -0.82(-1.52%) |
Sep 20, 2017 | 54.34 | 54.39 | 53.58 | 53.92 | 1,194,895 | -0.63(-1.15%) |
Sep 19, 2017 | 54.59 | 54.71 | 54.40 | 54.55 | 1,139,565 | -0.03(-0.05%) |
Sep 18, 2017 | 54.53 | 54.68 | 54.41 | 54.57 | 761,904 | +0.23(+0.41%) |
Sep 15, 2017 | 54.28 | 54.49 | 54.18 | 54.35 | 1,489,741 | +0.42(+0.78%) |
Sep 14, 2017 | 53.86 | 54.04 | 53.78 | 53.93 | 1,079,515 | +0.05(+0.08%) |
Sep 13, 2017 | 54.31 | 54.31 | 53.86 | 53.88 | 1,023,489 | -0.14(-0.27%) |
Sep 12, 2017 | 54.26 | 54.33 | 53.97 | 54.02 | 1,291,990 | -0.71(-1.30%) |
Sep 11, 2017 | 54.61 | 54.82 | 54.56 | 54.74 | 1,234,933 | +0.18(+0.33%) |
Sep 08, 2017 | 54.55 | 54.61 | 54.38 | 54.56 | 1,381,163 | +0.13(+0.23%) |
Sep 07, 2017 | 54.46 | 54.63 | 54.36 | 54.43 | 1,397,991 | +0.36(+0.67%) |
Sep 06, 2017 | 53.87 | 54.12 | 53.70 | 54.07 | 979,313 | +0.57(+1.06%) |
Sep 05, 2017 | 53.50 | 53.68 | 53.30 | 53.50 | 946,356 | -0.09(-0.17%) |
Sep 01, 2017 | 53.77 | 53.80 | 53.47 | 53.59 | 1,173,470 | +0.04(+0.07%) |
Aug 31, 2017 | 53.21 | 53.63 | 53.19 | 53.56 | 1,403,112 | +0.43(+0.81%) |
Aug 30, 2017 | 53.32 | 53.42 | 53.02 | 53.12 | 1,546,262 | -0.42(-0.79%) |
Aug 29, 2017 | 53.53 | 53.75 | 53.48 | 53.55 | 1,136,431 | +0.02(+0.03%) |
Aug 28, 2017 | 53.66 | 53.75 | 53.51 | 53.53 | 1,106,744 | +0.18(+0.34%) |
Aug 25, 2017 | 53.17 | 53.48 | 53.05 | 53.35 | 1,053,534 | +0.40(+0.75%) |
Aug 24, 2017 | 53.24 | 53.30 | 52.88 | 52.95 | 1,126,808 | -0.15(-0.29%) |
Aug 23, 2017 | 53.11 | 53.19 | 52.95 | 53.11 | 1,053,720 | -0.04(-0.07%) |
Aug 22, 2017 | 53.05 | 53.23 | 53.00 | 53.14 | 1,295,249 | +0.20(+0.37%) |
Aug 21, 2017 | 52.76 | 53.02 | 52.72 | 52.94 | 964,913 | +0.26(+0.50%) |
Aug 18, 2017 | 52.66 | 52.82 | 52.51 | 52.68 | 899,878 | +0.10(+0.19%) |
Aug 17, 2017 | 52.91 | 53.11 | 52.57 | 52.58 | 961,623 | -0.44(-0.83%) |
Aug 16, 2017 | 52.87 | 53.15 | 52.79 | 53.03 | 1,158,092 | +0.13(+0.24%) |
Aug 15, 2017 | 52.48 | 52.91 | 52.43 | 52.90 | 1,130,827 | +0.32(+0.62%) |
Aug 14, 2017 | 52.54 | 52.68 | 52.42 | 52.58 | 767,069 | +0.41(+0.78%) |
Aug 11, 2017 | 52.48 | 52.48 | 52.03 | 52.17 | 1,311,975 | +0.01(+0.02%) |
Aug 10, 2017 | 52.24 | 52.33 | 52.02 | 52.16 | 1,301,482 | -0.77(-1.45%) |
Aug 09, 2017 | 52.48 | 52.95 | 52.38 | 52.93 | 1,085,898 | +0.21(+0.39%) |
Aug 08, 2017 | 52.63 | 52.79 | 52.59 | 52.72 | 876,345 | +0.05(+0.09%) |
Aug 07, 2017 | 52.43 | 52.71 | 52.43 | 52.67 | 612,206 | +0.28(+0.53%) |
Aug 04, 2017 | 52.45 | 52.61 | 52.23 | 52.40 | 778,543 | +0.00(+0.00%) |
Aug 03, 2017 | 52.36 | 52.60 | 52.30 | 52.40 | 1,479,976 | +0.24(+0.47%) |
Aug 02, 2017 | 52.00 | 52.30 | 51.82 | 52.15 | 1,396,318 | +0.22(+0.42%) |
Aug 01, 2017 | 51.84 | 52.16 | 51.83 | 51.93 | 1,125,491 | -0.05(-0.10%) |
Jul 31, 2017 | 52.16 | 52.19 | 51.75 | 51.99 | 1,454,611 | +0.12(+0.22%) |
Jul 28, 2017 | 51.76 | 51.95 | 51.42 | 51.87 | 1,355,375 | -0.21(-0.39%) |
Jul 27, 2017 | 52.29 | 52.38 | 51.85 | 52.08 | 923,800 | -0.03(-0.05%) |
Jul 26, 2017 | 51.88 | 52.15 | 51.79 | 52.10 | 1,028,433 | +0.47(+0.92%) |
Jul 25, 2017 | 51.49 | 51.94 | 51.53 | 51.63 | 1,386,381 | +0.14(+0.28%) |
Jul 24, 2017 | 51.59 | 51.65 | 51.29 | 51.49 | 1,563,290 | -0.46(-0.88%) |
Jul 21, 2017 | 51.87 | 51.98 | 51.57 | 51.94 | 1,737,682 | +0.23(+0.45%) |
Jul 20, 2017 | 51.54 | 51.96 | 51.41 | 51.71 | 2,974,899 | +0.88(+1.72%) |
Jul 19, 2017 | 51.22 | 51.26 | 50.81 | 50.83 | 1,797,629 | +0.00(+0.00%) |
Jul 18, 2017 | 50.89 | 51.06 | 50.80 | 50.83 | 1,744,412 | +0.01(+0.02%) |
Jul 17, 2017 | 50.91 | 50.92 | 50.73 | 50.82 | 2,269,877 | -0.01(-0.02%) |
Jul 14, 2017 | 50.66 | 50.90 | 50.52 | 50.83 | 1,962,121 | +0.62(+1.23%) |
Jul 13, 2017 | 50.31 | 50.36 | 50.11 | 50.22 | 1,566,068 | +0.22(+0.45%) |
Jul 12, 2017 | 49.96 | 50.14 | 49.93 | 49.99 | 1,188,060 | +0.38(+0.77%) |
Jul 11, 2017 | 49.32 | 49.67 | 49.31 | 49.61 | 1,404,375 | +0.29(+0.58%) |
Jul 10, 2017 | 49.36 | 49.52 | 49.23 | 49.32 | 1,910,456 | +0.41(+0.84%) |
Jul 07, 2017 | 48.91 | 49.05 | 48.80 | 48.91 | 1,337,588 | +0.06(+0.13%) |
Jul 06, 2017 | 48.75 | 48.97 | 48.58 | 48.85 | 1,226,048 | -0.17(-0.35%) |
Jul 05, 2017 | 48.84 | 49.16 | 48.82 | 49.02 | 1,763,408 | -0.12(-0.24%) |
Jul 03, 2017 | 49.13 | 49.26 | 49.06 | 49.14 | 823,179 | -0.26(-0.52%) |
Jun 30, 2017 | 49.45 | 49.50 | 49.16 | 49.39 | 2,024,712 | +0.41(+0.84%) |
Jun 29, 2017 | 49.87 | 49.87 | 48.88 | 48.98 | 2,695,849 | -1.44(-2.85%) |
Jun 28, 2017 | 50.39 | 50.49 | 50.21 | 50.42 | 2,130,958 | +0.27(+0.53%) |
Jun 27, 2017 | 50.26 | 50.35 | 50.12 | 50.15 | 3,048,718 | +0.10(+0.20%) |
Jun 26, 2017 | 50.71 | 50.72 | 50.00 | 50.06 | 2,549,812 | +0.29(+0.59%) |
Jun 23, 2017 | 49.85 | 49.99 | 49.64 | 49.76 | 1,403,843 | +0.07(+0.14%) |
Jun 22, 2017 | 49.88 | 49.92 | 49.66 | 49.69 | 1,061,989 | -0.20(-0.39%) |
Jun 21, 2017 | 49.79 | 49.94 | 49.79 | 49.89 | 1,098,927 | +0.18(+0.36%) |
Jun 20, 2017 | 50.26 | 50.32 | 49.65 | 49.71 | 1,208,895 | -0.39(-0.79%) |
Jun 19, 2017 | 50.10 | 50.23 | 49.98 | 50.10 | 1,469,768 | +0.13(+0.27%) |
Jun 16, 2017 | 49.95 | 50.02 | 49.56 | 49.97 | 2,902,243 | +0.58(+1.18%) |
Jun 15, 2017 | 48.99 | 49.49 | 48.87 | 49.39 | 1,761,876 | -0.01(-0.02%) |
Jun 14, 2017 | 49.71 | 49.80 | 49.31 | 49.39 | 1,834,842 | -0.12(-0.23%) |
Jun 13, 2017 | 49.45 | 49.64 | 49.41 | 49.51 | 1,609,628 | -0.07(-0.14%) |
Jun 12, 2017 | 49.83 | 49.88 | 49.33 | 49.58 | 2,839,412 | -0.58(-1.16%) |
Jun 09, 2017 | 50.24 | 50.36 | 49.84 | 50.16 | 2,109,764 | -0.35(-0.69%) |
Jun 08, 2017 | 50.74 | 50.82 | 50.27 | 50.51 | 1,918,978 | -0.79(-1.53%) |
Jun 07, 2017 | 51.41 | 51.46 | 51.11 | 51.30 | 1,242,684 | -0.04(-0.07%) |
Jun 06, 2017 | 51.24 | 51.36 | 51.19 | 51.33 | 1,489,609 | -0.14(-0.28%) |
Jun 05, 2017 | 51.24 | 51.49 | 51.22 | 51.48 | 1,253,339 | -0.09(-0.17%) |
Jun 02, 2017 | 51.37 | 51.59 | 51.20 | 51.57 | 1,453,053 | +0.61(+1.19%) |
Jun 01, 2017 | 51.06 | 51.06 | 50.62 | 50.96 | 2,218,715 | +0.21(+0.42%) |
May 31, 2017 | 50.97 | 51.13 | 50.66 | 50.74 | 2,546,640 | +0.30(+0.60%) |
May 30, 2017 | 50.19 | 50.50 | 50.17 | 50.44 | 1,764,828 | -0.01(-0.02%) |
May 26, 2017 | 50.25 | 50.48 | 50.24 | 50.45 | 1,098,129 | -0.28(-0.55%) |
May 25, 2017 | 50.53 | 50.79 | 50.47 | 50.73 | 1,831,973 | +0.84(+1.68%) |
May 24, 2017 | 49.95 | 49.97 | 49.59 | 49.89 | 1,642,693 | +0.38(+0.76%) |
May 23, 2017 | 49.97 | 50.00 | 49.47 | 49.51 | 1,624,283 | -0.28(-0.56%) |
May 22, 2017 | 49.66 | 49.98 | 49.63 | 49.79 | 1,412,062 | +0.67(+1.36%) |
May 19, 2017 | 49.04 | 49.31 | 48.97 | 49.12 | 1,894,592 | +0.53(+1.09%) |
May 18, 2017 | 48.55 | 48.66 | 48.31 | 48.59 | 2,080,120 | -0.23(-0.48%) |
May 17, 2017 | 49.20 | 49.33 | 48.81 | 48.82 | 2,909,189 | -0.08(-0.16%) |
May 16, 2017 | 49.06 | 49.11 | 48.86 | 48.90 | 1,431,008 | +0.40(+0.83%) |
May 15, 2017 | 48.34 | 48.54 | 48.25 | 48.50 | 1,128,552 | +0.47(+0.99%) |
May 12, 2017 | 47.88 | 48.07 | 47.82 | 48.03 | 1,579,414 | -0.16(-0.33%) |
May 11, 2017 | 48.09 | 48.19 | 47.88 | 48.19 | 1,222,347 | +0.25(+0.52%) |
May 10, 2017 | 47.81 | 47.99 | 47.79 | 47.94 | 1,629,314 | +0.28(+0.58%) |
May 09, 2017 | 48.04 | 48.04 | 47.60 | 47.66 | 2,006,462 | -0.13(-0.26%) |
May 08, 2017 | 47.69 | 47.98 | 47.62 | 47.79 | 2,505,502 | +0.54(+1.13%) |
May 05, 2017 | 47.24 | 47.31 | 47.12 | 47.25 | 1,685,513 | -0.03(-0.06%) |
May 04, 2017 | 46.97 | 47.36 | 46.95 | 47.28 | 2,130,461 | +0.45(+0.95%) |
May 03, 2017 | 46.74 | 46.99 | 46.61 | 46.83 | 1,243,298 | +0.00(+0.01%) |
May 02, 2017 | 46.92 | 47.00 | 46.75 | 46.83 | 2,566,500 | +0.51(+1.09%) |
May 01, 2017 | 46.40 | 46.45 | 46.30 | 46.32 | 1,010,918 | -0.03(-0.06%) |
Apr 28, 2017 | 46.22 | 46.50 | 46.21 | 46.35 | 1,934,523 | +0.18(+0.38%) |
Apr 27, 2017 | 46.24 | 46.25 | 46.04 | 46.17 | 1,068,006 | +0.05(+0.12%) |
Apr 26, 2017 | 46.41 | 46.45 | 46.10 | 46.12 | 1,865,261 | -0.43(-0.91%) |
Apr 25, 2017 | 46.55 | 46.63 | 46.41 | 46.54 | 2,300,710 | +0.09(+0.19%) |
Apr 24, 2017 | 46.46 | 46.54 | 46.25 | 46.45 | 3,869,535 | +1.21(+2.67%) |
Apr 21, 2017 | 45.20 | 45.39 | 45.19 | 45.25 | 2,336,678 | -0.12(-0.27%) |
Apr 20, 2017 | 46.10 | 46.10 | 45.37 | 45.37 | 3,660,530 | +0.13(+0.29%) |
Apr 19, 2017 | 45.38 | 45.53 | 45.19 | 45.24 | 3,297,340 | -0.28(-0.62%) |
Apr 18, 2017 | 45.38 | 45.56 | 45.28 | 45.52 | 2,019,076 | +0.05(+0.12%) |
Apr 17, 2017 | 45.37 | 45.53 | 45.36 | 45.47 | 780,886 | +0.21(+0.47%) |
Apr 13, 2017 | 45.37 | 45.45 | 45.25 | 45.26 | 1,655,772 | -0.33(-0.72%) |
Apr 12, 2017 | 45.19 | 45.59 | 45.19 | 45.58 | 1,900,566 | +0.43(+0.94%) |
Apr 11, 2017 | 45.20 | 45.35 | 45.06 | 45.16 | 2,073,632 | +0.10(+0.22%) |
Apr 10, 2017 | 44.78 | 45.23 | 44.75 | 45.06 | 2,458,673 | +0.12(+0.26%) |
Apr 07, 2017 | 44.48 | 45.07 | 44.46 | 44.95 | 4,300,665 | +0.59(+1.32%) |
Apr 06, 2017 | 44.53 | 44.53 | 44.25 | 44.36 | 4,223,159 | +0.38(+0.87%) |
Apr 05, 2017 | 44.01 | 44.24 | 43.97 | 43.98 | 4,078,131 | -0.13(-0.30%) |
Apr 04, 2017 | 43.71 | 44.13 | 43.71 | 44.11 | 2,619,445 | +0.09(+0.20%) |
Apr 03, 2017 | 44.06 | 44.11 | 43.79 | 44.02 | 4,500,048 | -0.05(-0.12%) |
Mar 31, 2017 | 44.04 | 44.26 | 43.85 | 44.08 | 5,178,846 | -0.16(-0.36%) |
Mar 30, 2017 | 44.42 | 44.52 | 44.22 | 44.24 | 4,774,525 | -0.43(-0.95%) |
Mar 29, 2017 | 44.58 | 44.75 | 44.51 | 44.66 | 3,462,250 | -0.14(-0.32%) |
Mar 28, 2017 | 44.69 | 44.86 | 44.66 | 44.80 | 2,570,509 | -0.09(-0.20%) |
Mar 27, 2017 | 45.00 | 45.06 | 44.80 | 44.89 | 3,052,773 | +0.30(+0.68%) |
Mar 24, 2017 | 44.89 | 44.90 | 44.51 | 44.59 | 1,610,165 | +0.17(+0.38%) |
Mar 23, 2017 | 44.43 | 44.81 | 44.40 | 44.42 | 2,210,860 | -0.05(-0.12%) |
Mar 22, 2017 | 44.56 | 44.69 | 44.40 | 44.48 | 2,659,242 | +0.21(+0.48%) |
Mar 21, 2017 | 44.78 | 44.82 | 44.27 | 44.26 | 2,657,956 | -0.20(-0.46%) |
Mar 20, 2017 | 44.52 | 44.58 | 44.36 | 44.47 | 2,717,550 | +0.33(+0.74%) |
Mar 17, 2017 | 44.35 | 44.37 | 44.07 | 44.14 | 3,929,344 | -0.08(-0.18%) |
Mar 16, 2017 | 44.13 | 44.29 | 44.03 | 44.22 | 3,824,523 | +0.39(+0.89%) |
Mar 15, 2017 | 43.27 | 43.94 | 43.17 | 43.83 | 2,615,293 | +0.58(+1.33%) |
Mar 14, 2017 | 43.31 | 43.66 | 43.20 | 43.25 | 2,600,446 | +0.17(+0.39%) |
Mar 13, 2017 | 43.13 | 43.30 | 42.95 | 43.08 | 2,675,934 | -0.42(-0.96%) |
Mar 10, 2017 | 43.35 | 43.56 | 43.24 | 43.50 | 2,647,987 | +0.51(+1.18%) |
Mar 09, 2017 | 42.57 | 43.00 | 42.47 | 42.99 | 6,550,361 | +0.96(+2.28%) |
Mar 08, 2017 | 41.85 | 42.07 | 41.82 | 42.04 | 2,387,900 | -0.07(-0.17%) |
Mar 07, 2017 | 42.10 | 42.20 | 41.97 | 42.11 | 4,803,153 | +0.13(+0.32%) |
Mar 06, 2017 | 41.89 | 42.01 | 41.81 | 41.97 | 2,761,774 | -0.01(-0.02%) |
Mar 03, 2017 | 41.69 | 42.03 | 41.51 | 41.98 | 3,548,804 | +0.29(+0.70%) |
Mar 02, 2017 | 41.44 | 41.88 | 41.42 | 41.69 | 3,493,575 | -0.35(-0.82%) |
Mar 01, 2017 | 41.98 | 42.21 | 41.93 | 42.04 | 1,538,612 | +0.04(+0.11%) |
Feb 28, 2017 | 41.92 | 42.12 | 41.85 | 41.99 | 2,643,676 | -0.01(-0.02%) |
Feb 27, 2017 | 41.98 | 42.12 | 41.83 | 42.00 | 3,186,797 | +0.38(+0.92%) |
Feb 24, 2017 | 41.83 | 41.84 | 41.51 | 41.62 | 4,092,475 | +0.29(+0.71%) |
Feb 23, 2017 | 41.65 | 41.82 | 41.33 | 41.33 | 4,256,653 | -0.15(-0.36%) |
Feb 22, 2017 | 41.02 | 42.15 | 40.82 | 41.48 | 13,656,749 | +1.47(+3.68%) |
Feb 21, 2017 | 40.08 | 39.53 | 40.00 | 12,445,524 | -3.28(-7.58%) | |
Feb 17, 2017 | 43.29 | 43.29 | 43.29 | 0 | +5.74(+15.29%) | |
Feb 16, 2017 | 37.22 | 37.58 | 37.17 | 37.55 | 2,858,141 | +0.34(+0.91%) |
Feb 15, 2017 | 36.54 | 37.36 | 36.53 | 37.21 | 3,542,753 | +0.59(+1.60%) |
Feb 14, 2017 | 36.67 | 36.72 | 36.42 | 36.62 | 1,326,575 | -0.04(-0.12%) |
Feb 13, 2017 | 36.74 | 36.76 | 36.62 | 36.67 | 1,159,300 | +0.08(+0.22%) |
Feb 10, 2017 | 36.36 | 36.69 | 36.35 | 36.59 | 1,814,851 | -0.28(-0.77%) |
Feb 09, 2017 | 36.69 | 36.93 | 36.67 | 36.87 | 1,839,465 | +0.18(+0.48%) |
Feb 08, 2017 | 36.54 | 36.79 | 36.43 | 36.69 | 1,672,495 | +0.54(+1.48%) |
Feb 07, 2017 | 36.05 | 36.20 | 35.98 | 36.16 | 1,711,029 | +0.32(+0.88%) |
Feb 06, 2017 | 35.77 | 35.88 | 35.74 | 35.84 | 1,465,903 | -0.28(-0.78%) |
Feb 03, 2017 | 36.07 | 36.16 | 35.89 | 36.12 | 2,744,730 | +0.43(+1.21%) |
Feb 02, 2017 | 35.77 | 35.95 | 35.68 | 35.69 | 2,542,733 | +0.01(+0.02%) |
Feb 01, 2017 | 35.57 | 35.77 | 35.42 | 35.68 | 3,137,978 | -0.08(-0.22%) |
Jan 31, 2017 | 35.52 | 35.78 | 35.50 | 35.76 | 3,316,086 | +0.18(+0.49%) |
Jan 30, 2017 | 35.28 | 35.62 | 35.26 | 35.59 | 3,239,579 | -0.27(-0.76%) |
Jan 27, 2017 | 35.76 | 35.88 | 35.66 | 35.86 | 3,903,236 | +0.43(+1.22%) |
Jan 26, 2017 | 35.45 | 35.51 | 35.24 | 35.43 | 4,474,258 | -1.80(-4.84%) |
Jan 25, 2017 | 37.06 | 37.24 | 37.02 | 37.23 | 1,730,222 | +0.18(+0.50%) |
Jan 24, 2017 | 36.84 | 37.08 | 36.84 | 37.05 | 2,214,340 | +0.08(+0.21%) |
Jan 23, 2017 | 36.82 | 37.02 | 36.72 | 36.97 | 1,670,339 | +0.27(+0.74%) |
Jan 20, 2017 | 36.53 | 36.72 | 36.52 | 36.70 | 1,664,052 | +0.40(+1.12%) |
Jan 19, 2017 | 36.34 | 36.12 | 36.29 | 2,578,827 | -0.11(-0.29%) | |
Jan 18, 2017 | 36.41 | 36.51 | 36.34 | 36.40 | 2,456,492 | -0.04(-0.10%) |
Jan 17, 2017 | 36.26 | 36.50 | 36.26 | 36.43 | 2,877,896 | -0.02(-0.05%) |
Jan 13, 2017 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 36.36 | 36.48 | 36.31 | 36.48 | 1,442,521 | +0.33(+0.92%) |
Jan 11, 2017 | 36.03 | 36.19 | 35.88 | 36.15 | 1,519,138 | +0.18(+0.49%) |
Jan 10, 2017 | 36.20 | 36.20 | 35.95 | 35.97 | 1,563,956 | -0.38(-1.04%) |
Jan 09, 2017 | 36.12 | 36.41 | 36.12 | 36.35 | 2,438,409 | +0.22(+0.61%) |
Jan 06, 2017 | 36.01 | 36.16 | 35.96 | 36.13 | 1,969,286 | -0.19(-0.53%) |
Jan 05, 2017 | 36.15 | 36.41 | 36.08 | 36.33 | 1,486,244 | +0.33(+0.90%) |
Jan 04, 2017 | 35.93 | 36.05 | 35.85 | 36.00 | 1,371,300 | +0.27(+0.76%) |
Jan 03, 2017 | 35.57 | 35.76 | 35.50 | 35.73 | 2,939,234 | -0.40(-1.10%) |
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | +0.20(+0.56%) | |
Dec 29, 2016 | 35.85 | 35.99 | 35.83 | 35.92 | 1,131,769 | +0.33(+0.91%) |
Dec 28, 2016 | 35.60 | 35.76 | 35.58 | 35.60 | 1,196,925 | -0.27(-0.76%) |
Dec 27, 2016 | 35.88 | 35.93 | 35.83 | 35.87 | 789,135 | +0.02(+0.05%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 35.97 | 35.97 | 35.75 | 35.90 | 1,544,345 | +0.26(+0.72%) |
Dec 21, 2016 | 35.76 | 35.94 | 35.65 | 35.65 | 1,635,079 | -0.18(-0.52%) |
Dec 20, 2016 | 35.67 | 35.86 | 35.57 | 35.83 | 2,352,627 | +0.33(+0.92%) |
Dec 19, 2016 | 35.54 | 35.76 | 35.38 | 35.51 | 1,830,158 | +0.29(+0.82%) |
Dec 16, 2016 | 35.29 | 35.39 | 35.09 | 35.22 | 2,229,779 | +0.25(+0.70%) |
Dec 15, 2016 | 34.88 | 35.04 | 34.84 | 34.97 | 2,885,169 | -0.32(-0.90%) |
Dec 14, 2016 | 35.83 | 35.93 | 35.27 | 35.29 | 4,265,594 | -0.65(-1.81%) |
Dec 13, 2016 | 35.86 | 36.16 | 35.81 | 35.94 | 3,063,691 | +0.56(+1.59%) |
Dec 12, 2016 | 35.09 | 35.40 | 35.08 | 35.38 | 2,443,174 | +0.17(+0.47%) |
Dec 09, 2016 | 34.96 | 35.23 | 34.87 | 35.21 | 2,835,721 | +0.65(+1.88%) |
Dec 08, 2016 | 34.70 | 34.79 | 34.51 | 34.56 | 3,160,321 | -0.74(-2.09%) |
Dec 07, 2016 | 35.17 | 35.34 | 35.04 | 35.30 | 4,985,011 | +0.32(+0.91%) |
Dec 06, 2016 | 35.23 | 35.62 | 34.91 | 34.98 | 5,106,813 | -0.30(-0.85%) |
Dec 05, 2016 | 35.38 | 35.43 | 35.08 | 35.28 | 4,354,577 | +0.55(+1.60%) |
Dec 02, 2016 | 34.44 | 34.83 | 34.36 | 34.73 | 5,394,179 | +0.31(+0.89%) |
Dec 01, 2016 | 34.47 | 34.51 | 34.12 | 34.42 | 4,315,438 | -0.62(-1.78%) |
Nov 30, 2016 | 35.65 | 35.65 | 35.03 | 35.04 | 5,017,056 | +0.39(+1.12%) |
Nov 29, 2016 | 34.56 | 34.70 | 34.51 | 34.65 | 1,672,941 | +0.16(+0.46%) |
Nov 28, 2016 | 34.61 | 34.70 | 34.47 | 34.50 | 1,711,674 | -0.38(-1.08%) |
Nov 25, 2016 | 34.87 | 34.93 | 34.79 | 34.87 | 3,746,100 | +0.86(+2.53%) |
Nov 23, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.33(-0.95%) | |
Nov 22, 2016 | 34.36 | 34.42 | 34.22 | 34.34 | 2,736,664 | -0.03(-0.08%) |
Nov 21, 2016 | 34.33 | 34.40 | 34.23 | 34.36 | 2,161,941 | +0.14(+0.41%) |
Nov 18, 2016 | 34.19 | 34.31 | 34.10 | 34.22 | 3,748,386 | -0.26(-0.74%) |
Nov 17, 2016 | 34.42 | 34.57 | 34.37 | 34.48 | 2,254,950 | +0.00(+0.00%) |
Nov 16, 2016 | 34.43 | 34.65 | 34.37 | 34.48 | 3,936,049 | -0.47(-1.33%) |
Nov 15, 2016 | 34.75 | 34.96 | 34.66 | 34.95 | 5,802,221 | +0.28(+0.81%) |
Nov 14, 2016 | 34.61 | 34.71 | 34.34 | 34.66 | 3,637,316 | -0.32(-0.91%) |
Nov 11, 2016 | 34.82 | 35.12 | 34.80 | 34.98 | 7,677,094 | -0.17(-0.48%) |
Nov 10, 2016 | 35.32 | 35.32 | 34.89 | 35.15 | 5,580,870 | -1.37(-3.76%) |
Nov 09, 2016 | 36.00 | 36.65 | 35.99 | 36.52 | 5,222,818 | -0.52(-1.40%) |
Nov 08, 2016 | 36.92 | 37.23 | 36.89 | 37.04 | 3,312,216 | +0.15(+0.41%) |
Nov 07, 2016 | 36.69 | 36.92 | 36.58 | 36.89 | 2,516,802 | +0.49(+1.35%) |
Nov 04, 2016 | 36.67 | 36.70 | 36.37 | 36.40 | 5,558,870 | -0.37(-1.00%) |
Nov 03, 2016 | 36.99 | 37.01 | 36.70 | 36.77 | 1,590,832 | -0.33(-0.88%) |
Nov 02, 2016 | 37.19 | 37.23 | 37.04 | 37.09 | 1,687,286 | -0.03(-0.07%) |