Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.20 | 32.02 | 31.19 | 31.82 | 4,851,714 | +0.83(+2.68%) |
Nov 29, 2017 | 30.52 | 31.27 | 30.50 | 30.99 | 2,350,235 | +0.36(+1.17%) |
Nov 28, 2017 | 30.35 | 30.66 | 30.07 | 30.64 | 2,784,242 | +0.31(+1.03%) |
Nov 27, 2017 | 31.17 | 31.33 | 30.23 | 30.32 | 3,868,509 | -0.97(-3.11%) |
Nov 24, 2017 | 31.78 | 31.90 | 31.28 | 31.30 | 1,450,745 | -0.30(-0.96%) |
Nov 22, 2017 | 31.90 | 32.24 | 31.59 | 31.60 | 2,752,636 | +0.08(+0.24%) |
Nov 21, 2017 | 31.44 | 31.88 | 31.37 | 31.53 | 2,651,931 | +0.28(+0.90%) |
Nov 20, 2017 | 31.17 | 31.61 | 30.96 | 31.24 | 3,558,715 | -0.08(-0.27%) |
Nov 17, 2017 | 31.08 | 31.47 | 30.93 | 31.33 | 2,778,451 | +0.52(+1.70%) |
Nov 16, 2017 | 31.28 | 31.37 | 30.58 | 30.80 | 3,221,670 | -0.41(-1.32%) |
Nov 15, 2017 | 31.43 | 31.64 | 30.98 | 31.21 | 3,753,470 | -0.65(-2.03%) |
Nov 14, 2017 | 32.75 | 32.86 | 31.84 | 31.86 | 3,221,634 | -1.22(-3.70%) |
Nov 13, 2017 | 33.47 | 33.47 | 32.90 | 33.09 | 2,589,218 | -0.49(-1.45%) |
Nov 10, 2017 | 34.39 | 34.50 | 33.50 | 33.57 | 2,941,330 | -0.84(-2.45%) |
Nov 09, 2017 | 33.72 | 34.71 | 33.58 | 34.42 | 4,527,189 | +0.56(+1.64%) |
Nov 08, 2017 | 34.32 | 34.46 | 33.56 | 33.86 | 5,738,296 | -0.52(-1.50%) |
Nov 07, 2017 | 34.93 | 35.35 | 34.30 | 34.38 | 4,942,305 | -0.42(-1.20%) |
Nov 06, 2017 | 32.80 | 34.80 | 32.72 | 34.80 | 7,166,591 | +2.27(+6.99%) |
Nov 03, 2017 | 31.78 | 32.87 | 31.72 | 32.52 | 4,106,272 | +0.81(+2.57%) |
Nov 02, 2017 | 31.68 | 33.08 | 31.50 | 31.71 | 4,645,713 | -0.42(-1.30%) |
Nov 01, 2017 | 31.78 | 32.48 | 31.59 | 32.13 | 4,630,444 | +0.65(+2.08%) |
Oct 31, 2017 | 31.04 | 31.59 | 30.83 | 31.47 | 2,725,696 | +0.43(+1.37%) |
Oct 30, 2017 | 31.05 | 31.57 | 30.81 | 31.05 | 3,054,748 | +0.05(+0.17%) |
Oct 27, 2017 | 29.81 | 31.17 | 29.75 | 30.99 | 4,765,228 | +0.87(+2.90%) |
Oct 26, 2017 | 30.10 | 30.43 | 29.59 | 30.12 | 4,093,842 | +0.06(+0.20%) |
Oct 25, 2017 | 30.34 | 30.42 | 29.65 | 30.06 | 5,217,209 | -0.48(-1.57%) |
Oct 24, 2017 | 30.79 | 31.05 | 30.28 | 30.54 | 7,247,271 | -0.12(-0.40%) |
Oct 23, 2017 | 31.62 | 31.85 | 30.64 | 30.66 | 6,706,822 | -0.94(-2.96%) |
Oct 20, 2017 | 31.99 | 32.07 | 31.55 | 31.59 | 5,825,233 | -0.09(-0.29%) |
Oct 19, 2017 | 31.65 | 32.29 | 31.59 | 31.69 | 4,895,200 | -0.38(-1.17%) |
Oct 18, 2017 | 32.17 | 32.78 | 31.96 | 32.06 | 5,509,845 | -0.08(-0.26%) |
Oct 17, 2017 | 32.00 | 32.45 | 31.72 | 32.14 | 4,513,181 | +0.02(+0.07%) |
Oct 16, 2017 | 31.57 | 32.15 | 31.35 | 32.12 | 5,574,121 | +0.85(+2.72%) |
Oct 13, 2017 | 31.60 | 31.63 | 30.92 | 31.27 | 4,016,905 | +0.14(+0.46%) |
Oct 12, 2017 | 31.20 | 31.38 | 30.34 | 31.13 | 8,163,306 | -0.41(-1.31%) |
Oct 11, 2017 | 31.99 | 32.14 | 31.35 | 31.54 | 6,474,471 | -0.38(-1.18%) |
Oct 10, 2017 | 33.86 | 34.02 | 31.88 | 31.92 | 13,449,366 | -2.55(-7.39%) |
Oct 09, 2017 | 34.08 | 34.51 | 33.75 | 34.47 | 4,361,254 | +0.51(+1.51%) |
Oct 06, 2017 | 34.02 | 34.38 | 33.58 | 33.96 | 3,389,999 | -0.49(-1.42%) |
Oct 05, 2017 | 33.97 | 34.55 | 33.87 | 34.44 | 2,818,173 | +0.51(+1.51%) |
Oct 04, 2017 | 34.17 | 34.34 | 33.64 | 33.93 | 6,107,505 | -0.23(-0.66%) |
Oct 03, 2017 | 34.39 | 34.53 | 33.96 | 34.16 | 2,178,104 | -0.21(-0.61%) |
Oct 02, 2017 | 33.94 | 34.46 | 33.32 | 34.37 | 2,972,954 | -0.06(-0.17%) |
Sep 29, 2017 | 34.20 | 34.44 | 33.96 | 34.43 | 2,728,893 | +0.00(+0.00%) |
Sep 28, 2017 | 34.87 | 35.29 | 34.12 | 34.43 | 4,472,522 | -0.35(-0.99%) |
Sep 27, 2017 | 34.69 | 34.91 | 34.11 | 34.78 | 3,134,332 | +0.23(+0.65%) |
Sep 26, 2017 | 33.61 | 34.71 | 33.57 | 34.55 | 5,807,130 | +0.68(+2.00%) |
Sep 25, 2017 | 32.98 | 34.18 | 32.95 | 33.87 | 5,613,817 | +1.12(+3.42%) |
Sep 22, 2017 | 32.48 | 32.82 | 32.35 | 32.75 | 2,555,254 | +0.16(+0.48%) |
Sep 21, 2017 | 32.37 | 32.64 | 32.02 | 32.60 | 3,414,314 | +0.23(+0.72%) |
Sep 20, 2017 | 31.45 | 32.38 | 31.44 | 32.36 | 4,034,249 | +0.98(+3.11%) |
Sep 19, 2017 | 31.80 | 31.85 | 31.28 | 31.39 | 2,481,665 | -0.41(-1.30%) |
Sep 18, 2017 | 31.82 | 32.12 | 31.55 | 31.80 | 3,392,550 | -0.17(-0.52%) |
Sep 15, 2017 | 31.73 | 31.98 | 31.62 | 31.96 | 4,125,865 | +0.23(+0.71%) |
Sep 14, 2017 | 31.59 | 32.19 | 31.42 | 31.74 | 5,477,253 | -0.09(-0.28%) |
Sep 13, 2017 | 30.62 | 31.85 | 30.57 | 31.83 | 5,854,385 | +1.37(+4.49%) |
Sep 12, 2017 | 30.08 | 30.67 | 29.93 | 30.46 | 3,181,720 | +0.57(+1.91%) |
Sep 11, 2017 | 29.64 | 30.18 | 29.57 | 29.89 | 3,406,163 | +0.35(+1.17%) |
Sep 08, 2017 | 30.30 | 30.43 | 29.30 | 29.54 | 4,956,943 | -1.08(-3.51%) |
Sep 07, 2017 | 30.09 | 30.71 | 29.99 | 30.62 | 5,493,148 | +0.45(+1.49%) |
Sep 06, 2017 | 29.85 | 30.47 | 29.81 | 30.17 | 3,860,426 | +0.53(+1.80%) |
Sep 05, 2017 | 29.87 | 30.17 | 29.38 | 29.63 | 3,846,100 | -0.05(-0.15%) |
Sep 01, 2017 | 29.32 | 29.84 | 29.03 | 29.68 | 3,932,030 | +0.48(+1.65%) |
Aug 31, 2017 | 28.84 | 29.45 | 28.67 | 29.20 | 6,637,299 | +0.35(+1.22%) |
Aug 30, 2017 | 29.10 | 29.47 | 28.76 | 28.84 | 6,280,514 | -0.38(-1.29%) |
Aug 29, 2017 | 29.20 | 29.49 | 28.83 | 29.22 | 4,139,026 | -0.36(-1.22%) |
Aug 28, 2017 | 30.06 | 30.26 | 29.18 | 29.58 | 5,172,955 | -0.53(-1.77%) |
Aug 25, 2017 | 30.21 | 30.36 | 29.90 | 30.11 | 3,191,849 | +0.02(+0.07%) |
Aug 24, 2017 | 30.11 | 30.35 | 29.96 | 30.09 | 2,509,382 | -0.16(-0.52%) |
Aug 23, 2017 | 29.89 | 30.59 | 29.66 | 30.25 | 5,066,126 | +0.26(+0.88%) |
Aug 22, 2017 | 29.78 | 30.11 | 29.75 | 29.99 | 4,001,480 | +0.28(+0.94%) |
Aug 21, 2017 | 30.18 | 30.26 | 29.35 | 29.71 | 5,415,367 | -0.59(-1.96%) |
Aug 18, 2017 | 29.96 | 30.77 | 29.90 | 30.30 | 4,052,530 | +0.32(+1.05%) |
Aug 17, 2017 | 30.61 | 30.61 | 29.97 | 29.99 | 3,629,675 | -0.56(-1.82%) |
Aug 16, 2017 | 31.33 | 31.48 | 30.45 | 30.54 | 4,407,794 | -0.68(-2.19%) |
Aug 15, 2017 | 31.11 | 31.32 | 30.82 | 31.23 | 5,372,372 | -0.02(-0.07%) |
Aug 14, 2017 | 31.88 | 32.01 | 31.17 | 31.25 | 4,795,075 | -0.62(-1.93%) |
Aug 11, 2017 | 31.75 | 32.26 | 31.70 | 31.87 | 3,333,591 | -0.17(-0.52%) |
Aug 10, 2017 | 32.72 | 32.99 | 31.84 | 32.03 | 5,060,025 | -0.73(-2.23%) |
Aug 09, 2017 | 33.50 | 33.81 | 32.51 | 32.76 | 4,418,710 | -0.41(-1.22%) |
Aug 08, 2017 | 33.35 | 34.04 | 33.02 | 33.17 | 4,586,189 | -0.20(-0.61%) |
Aug 07, 2017 | 33.61 | 33.90 | 33.23 | 33.37 | 5,194,472 | -0.62(-1.84%) |
Aug 04, 2017 | 33.23 | 34.06 | 32.78 | 33.99 | 9,369,041 | +0.87(+2.63%) |
Aug 03, 2017 | 35.48 | 35.48 | 32.51 | 33.12 | 14,876,855 | -2.89(-8.04%) |
Aug 02, 2017 | 36.22 | 36.35 | 35.38 | 36.02 | 5,940,285 | -0.56(-1.54%) |
Aug 01, 2017 | 37.17 | 37.17 | 36.46 | 36.58 | 3,782,296 | -0.62(-1.66%) |
Jul 31, 2017 | 37.59 | 37.59 | 36.91 | 37.20 | 2,774,195 | -0.40(-1.06%) |
Jul 28, 2017 | 37.70 | 38.50 | 37.38 | 37.59 | 5,297,910 | -0.16(-0.42%) |
Jul 27, 2017 | 36.72 | 37.84 | 36.35 | 37.75 | 4,941,220 | +1.02(+2.78%) |
Jul 26, 2017 | 36.99 | 37.44 | 36.65 | 36.73 | 2,744,597 | +0.00(+0.00%) |
Jul 25, 2017 | 36.74 | 37.26 | 36.49 | 36.73 | 4,734,001 | +0.68(+1.88%) |
Jul 24, 2017 | 36.49 | 36.65 | 35.78 | 36.05 | 3,485,331 | -0.34(-0.93%) |
Jul 21, 2017 | 37.05 | 37.14 | 36.29 | 36.39 | 4,453,070 | -0.71(-1.90%) |
Jul 20, 2017 | 37.86 | 37.99 | 37.05 | 37.10 | 4,603,202 | -0.38(-1.02%) |
Jul 19, 2017 | 35.66 | 37.68 | 35.59 | 37.48 | 8,110,394 | +1.98(+5.57%) |
Jul 18, 2017 | 36.58 | 36.64 | 35.31 | 35.50 | 3,121,719 | -0.71(-1.95%) |
Jul 17, 2017 | 35.99 | 36.28 | 35.88 | 36.21 | 4,047,921 | +0.09(+0.25%) |
Jul 14, 2017 | 36.02 | 36.23 | 35.85 | 36.12 | 3,099,050 | +0.24(+0.66%) |
Jul 13, 2017 | 35.30 | 35.91 | 35.18 | 35.88 | 3,516,089 | +0.49(+1.39%) |
Jul 12, 2017 | 35.70 | 35.92 | 34.97 | 35.39 | 4,326,486 | +0.28(+0.80%) |
Jul 11, 2017 | 35.04 | 35.44 | 34.60 | 35.11 | 4,501,334 | +0.07(+0.19%) |
Jul 10, 2017 | 34.28 | 35.24 | 33.96 | 35.04 | 7,635,071 | +1.49(+4.43%) |
Jul 07, 2017 | 33.87 | 33.99 | 33.17 | 33.56 | 5,838,904 | -0.49(-1.44%) |
Jul 06, 2017 | 35.45 | 35.64 | 33.95 | 34.05 | 4,759,055 | -1.40(-3.95%) |
Jul 05, 2017 | 36.43 | 36.53 | 35.40 | 35.45 | 3,024,875 | -1.25(-3.41%) |
Jul 03, 2017 | 35.84 | 36.87 | 35.79 | 36.69 | 1,717,742 | +1.04(+2.92%) |
Jun 30, 2017 | 35.41 | 36.01 | 35.04 | 35.65 | 3,784,893 | +0.36(+1.01%) |
Jun 29, 2017 | 35.26 | 36.08 | 35.16 | 35.30 | 4,773,674 | +0.23(+0.66%) |
Jun 28, 2017 | 34.46 | 35.32 | 34.43 | 35.07 | 3,444,526 | +0.69(+2.01%) |
Jun 27, 2017 | 34.47 | 34.92 | 34.32 | 34.37 | 2,845,804 | +0.00(+0.00%) |
Jun 26, 2017 | 34.46 | 34.72 | 34.06 | 34.37 | 3,349,508 | +0.10(+0.28%) |
Jun 23, 2017 | 34.01 | 34.36 | 33.86 | 34.28 | 13,469,480 | +0.33(+0.99%) |
Jun 22, 2017 | 34.12 | 34.40 | 33.59 | 33.94 | 3,620,738 | -0.02(-0.07%) |
Jun 21, 2017 | 35.22 | 35.28 | 33.67 | 33.96 | 6,896,812 | -1.53(-4.32%) |
Jun 20, 2017 | 36.42 | 36.95 | 35.25 | 35.50 | 7,200,901 | -1.56(-4.22%) |
Jun 19, 2017 | 36.85 | 37.33 | 36.75 | 37.06 | 4,003,035 | +0.21(+0.57%) |
Jun 16, 2017 | 35.74 | 36.95 | 35.65 | 36.85 | 8,311,584 | +1.29(+3.64%) |
Jun 15, 2017 | 35.31 | 35.81 | 35.21 | 35.56 | 6,282,637 | +0.06(+0.17%) |
Jun 14, 2017 | 36.29 | 36.29 | 35.13 | 35.50 | 5,099,798 | -1.12(-3.05%) |
Jun 13, 2017 | 36.01 | 36.68 | 35.94 | 36.61 | 3,015,871 | +0.60(+1.65%) |
Jun 12, 2017 | 36.32 | 36.64 | 35.81 | 36.02 | 4,107,197 | +0.06(+0.17%) |
Jun 09, 2017 | 35.14 | 36.15 | 35.13 | 35.96 | 5,133,306 | +1.00(+2.85%) |
Jun 08, 2017 | 35.33 | 34.46 | 34.96 | 6,208,298 | +0.16(+0.47%) | |
Jun 07, 2017 | 35.45 | 35.77 | 34.18 | 34.80 | 9,511,287 | -0.94(-2.62%) |
Jun 06, 2017 | 34.63 | 35.75 | 34.54 | 35.74 | 4,033,534 | +0.97(+2.80%) |
Jun 05, 2017 | 34.76 | 35.06 | 34.55 | 34.76 | 5,102,078 | -0.19(-0.55%) |
Jun 02, 2017 | 34.78 | 35.12 | 34.31 | 34.95 | 5,719,666 | -0.23(-0.66%) |
Jun 01, 2017 | 34.85 | 35.42 | 34.63 | 35.18 | 3,785,393 | +0.40(+1.15%) |
May 31, 2017 | 34.98 | 35.20 | 34.57 | 34.78 | 5,667,978 | -0.60(-1.68%) |
May 30, 2017 | 35.59 | 35.81 | 35.15 | 35.38 | 5,086,044 | -0.47(-1.31%) |
May 26, 2017 | 35.62 | 35.90 | 35.21 | 35.85 | 3,893,741 | +0.36(+1.01%) |
May 25, 2017 | 37.03 | 37.61 | 35.45 | 35.49 | 4,900,256 | -1.61(-4.33%) |
May 24, 2017 | 37.02 | 37.60 | 36.90 | 37.10 | 3,909,479 | -0.10(-0.26%) |
May 23, 2017 | 37.22 | 37.37 | 36.84 | 37.19 | 4,035,135 | -0.01(-0.04%) |
May 22, 2017 | 38.24 | 38.27 | 37.19 | 37.21 | 4,729,941 | -0.85(-2.23%) |
May 19, 2017 | 37.38 | 38.08 | 37.22 | 38.06 | 3,896,796 | +0.92(+2.48%) |
May 18, 2017 | 37.19 | 37.65 | 36.70 | 37.13 | 4,803,479 | -0.20(-0.54%) |
May 17, 2017 | 37.91 | 38.15 | 37.26 | 37.33 | 3,645,491 | -0.58(-1.53%) |
May 16, 2017 | 38.14 | 38.29 | 37.43 | 37.91 | 4,575,290 | +0.00(+0.00%) |
May 15, 2017 | 39.04 | 39.18 | 37.62 | 37.91 | 3,929,464 | -0.36(-0.93%) |
May 12, 2017 | 38.03 | 38.37 | 37.75 | 38.27 | 3,563,038 | +0.28(+0.74%) |
May 11, 2017 | 38.20 | 38.52 | 37.87 | 37.99 | 2,488,624 | -0.10(-0.27%) |
May 10, 2017 | 37.75 | 38.84 | 37.75 | 38.09 | 4,786,693 | +0.57(+1.51%) |
May 09, 2017 | 37.35 | 37.63 | 36.90 | 37.53 | 4,661,973 | +0.15(+0.40%) |
May 08, 2017 | 36.57 | 37.48 | 36.46 | 37.38 | 4,448,348 | +0.71(+1.95%) |
May 05, 2017 | 35.71 | 36.78 | 35.66 | 36.67 | 5,696,764 | +1.03(+2.90%) |
May 04, 2017 | 36.19 | 36.43 | 34.28 | 35.63 | 10,594,714 | -0.67(-1.84%) |
May 03, 2017 | 35.94 | 36.68 | 35.89 | 36.30 | 6,175,338 | +0.25(+0.68%) |
May 02, 2017 | 36.39 | 36.61 | 35.78 | 36.06 | 4,441,667 | -0.24(-0.66%) |
May 01, 2017 | 36.12 | 36.55 | 35.97 | 36.29 | 3,920,059 | +0.11(+0.31%) |
Apr 28, 2017 | 36.26 | 36.37 | 35.92 | 36.18 | 4,006,664 | +0.24(+0.66%) |
Apr 27, 2017 | 36.80 | 36.85 | 35.88 | 35.94 | 7,015,313 | -1.26(-3.38%) |
Apr 26, 2017 | 37.10 | 37.94 | 36.95 | 37.20 | 3,756,320 | -0.18(-0.48%) |
Apr 25, 2017 | 36.25 | 37.42 | 35.99 | 37.38 | 4,216,421 | +1.12(+3.10%) |
Apr 24, 2017 | 36.76 | 36.82 | 35.97 | 36.26 | 5,176,313 | -0.21(-0.57%) |
Apr 21, 2017 | 36.45 | 36.88 | 36.29 | 36.46 | 4,073,602 | +0.00(+0.00%) |
Apr 20, 2017 | 36.74 | 37.07 | 36.46 | 36.46 | 4,545,094 | -0.13(-0.35%) |
Apr 19, 2017 | 37.44 | 37.67 | 36.46 | 36.59 | 6,648,746 | -0.57(-1.52%) |
Apr 18, 2017 | 38.29 | 38.72 | 37.12 | 37.16 | 6,581,447 | -1.51(-3.90%) |
Apr 17, 2017 | 38.56 | 39.01 | 38.35 | 38.67 | 4,208,418 | +0.10(+0.25%) |
Apr 13, 2017 | 39.49 | 39.98 | 38.45 | 38.57 | 6,035,874 | -1.06(-2.68%) |
Apr 12, 2017 | 39.65 | 40.24 | 39.41 | 39.63 | 5,962,009 | -0.04(-0.11%) |
Apr 11, 2017 | 39.69 | 39.75 | 38.83 | 39.67 | 3,910,659 | -0.09(-0.22%) |
Apr 10, 2017 | 39.06 | 40.01 | 38.90 | 39.76 | 4,801,918 | +0.99(+2.56%) |
Apr 07, 2017 | 38.69 | 39.12 | 38.45 | 38.77 | 6,778,099 | -0.24(-0.60%) |
Apr 06, 2017 | 38.30 | 39.24 | 38.17 | 39.00 | 4,281,259 | +0.93(+2.44%) |
Apr 05, 2017 | 38.58 | 38.93 | 37.97 | 38.08 | 5,236,211 | -0.14(-0.37%) |
Apr 04, 2017 | 37.68 | 38.25 | 37.37 | 38.22 | 3,164,345 | +0.63(+1.67%) |
Apr 03, 2017 | 37.87 | 38.13 | 37.31 | 37.59 | 3,909,394 | -0.26(-0.68%) |
Mar 31, 2017 | 38.36 | 38.47 | 37.27 | 37.85 | 7,793,899 | -0.52(-1.34%) |
Mar 30, 2017 | 39.76 | 39.81 | 38.35 | 38.36 | 6,297,310 | -0.80(-2.05%) |
Mar 29, 2017 | 37.67 | 39.35 | 37.60 | 39.17 | 6,208,186 | +1.44(+3.83%) |
Mar 28, 2017 | 36.74 | 37.80 | 36.66 | 37.72 | 4,156,725 | +1.10(+3.02%) |
Mar 27, 2017 | 36.54 | 36.90 | 36.29 | 36.62 | 3,939,729 | -0.38(-1.03%) |
Mar 24, 2017 | 37.04 | 37.27 | 36.76 | 37.00 | 3,598,989 | +0.11(+0.30%) |
Mar 23, 2017 | 37.01 | 37.19 | 36.87 | 36.89 | 4,737,320 | -0.33(-0.89%) |
Mar 22, 2017 | 36.82 | 37.44 | 36.82 | 37.22 | 4,016,854 | +0.18(+0.48%) |
Mar 21, 2017 | 37.71 | 37.85 | 36.98 | 37.05 | 3,842,838 | -0.46(-1.24%) |
Mar 20, 2017 | 37.49 | 37.61 | 37.00 | 37.51 | 3,620,924 | -0.21(-0.57%) |
Mar 17, 2017 | 37.73 | 38.42 | 37.69 | 37.72 | 7,100,443 | +0.10(+0.27%) |
Mar 16, 2017 | 37.66 | 38.03 | 37.22 | 37.62 | 4,889,704 | +0.01(+0.02%) |
Mar 15, 2017 | 37.38 | 37.77 | 36.94 | 37.61 | 4,429,878 | +0.54(+1.47%) |
Mar 14, 2017 | 36.55 | 37.22 | 36.29 | 37.07 | 5,664,840 | +0.13(+0.34%) |
Mar 13, 2017 | 36.99 | 37.40 | 36.82 | 36.94 | 5,503,978 | -0.05(-0.14%) |
Mar 10, 2017 | 37.49 | 37.55 | 36.67 | 36.99 | 8,408,094 | -0.29(-0.79%) |
Mar 09, 2017 | 36.27 | 37.37 | 36.12 | 37.29 | 9,761,371 | +0.90(+2.47%) |
Mar 08, 2017 | 37.60 | 37.82 | 36.29 | 36.39 | 7,205,042 | -1.38(-3.65%) |
Mar 07, 2017 | 38.57 | 38.64 | 37.71 | 37.77 | 4,581,789 | -0.67(-1.74%) |
Mar 06, 2017 | 38.35 | 38.66 | 38.21 | 38.44 | 2,885,806 | +0.07(+0.19%) |
Mar 03, 2017 | 38.31 | 38.50 | 38.16 | 38.36 | 3,889,672 | +0.13(+0.33%) |
Mar 02, 2017 | 38.27 | 38.48 | 37.87 | 38.24 | 5,793,094 | -0.76(-1.95%) |
Mar 01, 2017 | 39.06 | 39.37 | 38.84 | 39.00 | 6,069,831 | +0.27(+0.68%) |
Feb 28, 2017 | 38.87 | 38.95 | 38.36 | 38.73 | 4,972,878 | -0.25(-0.64%) |
Feb 27, 2017 | 39.34 | 39.46 | 38.67 | 38.98 | 6,843,998 | -0.35(-0.90%) |
Feb 24, 2017 | 38.75 | 39.94 | 38.67 | 39.34 | 7,720,772 | +0.32(+0.81%) |
Feb 23, 2017 | 40.03 | 40.68 | 37.77 | 39.02 | 15,880,094 | -1.42(-3.52%) |
Feb 22, 2017 | 40.75 | 41.32 | 40.31 | 40.44 | 5,947,808 | -0.72(-1.75%) |
Feb 21, 2017 | 41.29 | 41.62 | 41.06 | 41.16 | 4,400,008 | +0.33(+0.81%) |
Feb 17, 2017 | 40.83 | 40.83 | 40.83 | 0 | +0.14(+0.34%) | |
Feb 16, 2017 | 41.07 | 41.23 | 40.48 | 40.69 | 3,799,387 | -0.25(-0.61%) |
Feb 15, 2017 | 40.57 | 41.41 | 40.31 | 40.94 | 6,763,758 | +0.07(+0.16%) |
Feb 14, 2017 | 41.58 | 41.74 | 40.16 | 40.88 | 10,096,436 | -1.24(-2.94%) |
Feb 13, 2017 | 42.18 | 42.63 | 41.80 | 42.11 | 2,533,587 | -0.15(-0.35%) |
Feb 10, 2017 | 42.30 | 42.50 | 41.92 | 42.26 | 3,680,447 | +0.34(+0.81%) |
Feb 09, 2017 | 42.34 | 42.51 | 41.81 | 41.92 | 3,564,196 | -0.01(-0.02%) |
Feb 08, 2017 | 41.51 | 42.64 | 41.10 | 41.93 | 4,187,926 | -0.07(-0.18%) |
Feb 07, 2017 | 42.41 | 42.41 | 41.06 | 42.00 | 6,363,100 | -0.62(-1.45%) |
Feb 06, 2017 | 43.92 | 44.13 | 42.58 | 42.62 | 3,627,515 | -1.30(-2.97%) |
Feb 03, 2017 | 43.13 | 44.17 | 43.13 | 43.92 | 3,860,338 | +0.41(+0.93%) |
Feb 02, 2017 | 42.73 | 43.67 | 42.31 | 43.52 | 4,201,255 | +0.96(+2.27%) |
Feb 01, 2017 | 44.43 | 44.68 | 42.25 | 42.55 | 7,939,336 | -1.50(-3.41%) |
Jan 31, 2017 | 44.26 | 44.41 | 43.53 | 44.06 | 6,312,088 | -0.10(-0.22%) |
Jan 30, 2017 | 45.30 | 45.50 | 43.92 | 44.15 | 4,525,088 | -1.57(-3.43%) |
Jan 27, 2017 | 45.82 | 46.02 | 45.14 | 45.72 | 4,457,399 | -0.35(-0.75%) |
Jan 26, 2017 | 45.52 | 46.22 | 45.28 | 46.07 | 5,042,574 | +0.82(+1.82%) |
Jan 25, 2017 | 44.94 | 45.61 | 44.82 | 45.24 | 5,305,683 | +0.35(+0.77%) |
Jan 24, 2017 | 45.12 | 45.34 | 44.56 | 44.90 | 5,529,403 | +0.14(+0.31%) |
Jan 23, 2017 | 45.33 | 45.65 | 44.68 | 44.76 | 3,529,487 | -0.77(-1.68%) |
Jan 20, 2017 | 46.40 | 46.53 | 45.35 | 45.52 | 3,774,923 | -0.30(-0.66%) |
Jan 19, 2017 | 46.27 | 46.40 | 45.57 | 45.82 | 3,012,254 | -0.51(-1.10%) |
Jan 18, 2017 | 45.90 | 46.66 | 45.78 | 46.33 | 3,475,195 | +0.23(+0.50%) |
Jan 17, 2017 | 46.15 | 46.70 | 45.48 | 46.10 | 4,842,350 | +0.23(+0.51%) |
Jan 13, 2017 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 46.86 | 46.86 | 45.78 | 46.05 | 3,865,024 | -0.55(-1.18%) |
Jan 11, 2017 | 46.13 | 46.63 | 45.42 | 46.59 | 3,107,504 | +0.66(+1.43%) |
Jan 10, 2017 | 45.76 | 46.10 | 45.52 | 45.94 | 3,260,324 | +0.37(+0.82%) |
Jan 09, 2017 | 45.83 | 45.96 | 45.38 | 45.56 | 3,195,514 | -0.56(-1.20%) |
Jan 06, 2017 | 46.41 | 46.58 | 45.71 | 46.12 | 4,019,258 | -0.09(-0.21%) |
Jan 05, 2017 | 46.62 | 46.84 | 45.89 | 46.21 | 3,465,008 | -0.25(-0.53%) |
Jan 04, 2017 | 46.67 | 46.92 | 46.10 | 46.46 | 3,585,333 | -0.14(-0.30%) |
Jan 03, 2017 | 47.28 | 47.43 | 45.36 | 46.60 | 6,591,904 | +0.23(+0.49%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | -0.29(-0.63%) | |
Dec 29, 2016 | 47.02 | 47.21 | 46.40 | 46.67 | 2,372,418 | -0.53(-1.11%) |
Dec 28, 2016 | 48.52 | 48.71 | 47.01 | 47.19 | 3,318,993 | -1.28(-2.64%) |
Dec 27, 2016 | 48.62 | 48.91 | 48.25 | 48.47 | 1,398,404 | -0.04(-0.09%) |
Dec 23, 2016 | 48.52 | 48.52 | 48.52 | 0 | -0.25(-0.51%) | |
Dec 22, 2016 | 48.68 | 49.10 | 48.41 | 48.76 | 2,644,546 | +0.07(+0.15%) |
Dec 21, 2016 | 49.25 | 49.26 | 48.61 | 48.69 | 2,153,268 | -0.08(-0.16%) |
Dec 20, 2016 | 49.03 | 49.22 | 48.54 | 48.77 | 2,669,826 | +0.04(+0.07%) |
Dec 19, 2016 | 48.71 | 49.22 | 48.35 | 48.73 | 2,697,835 | +0.23(+0.47%) |
Dec 16, 2016 | 49.03 | 49.03 | 48.15 | 48.51 | 5,145,540 | -0.26(-0.52%) |
Dec 15, 2016 | 47.82 | 48.98 | 47.49 | 48.76 | 3,774,359 | +0.73(+1.52%) |
Dec 14, 2016 | 48.94 | 49.51 | 47.95 | 48.03 | 5,246,702 | -1.18(-2.39%) |
Dec 13, 2016 | 49.06 | 49.48 | 48.19 | 49.21 | 5,478,227 | +0.41(+0.84%) |
Dec 12, 2016 | 49.87 | 50.42 | 48.69 | 48.80 | 6,657,994 | +0.17(+0.35%) |
Dec 09, 2016 | 49.06 | 49.09 | 48.16 | 48.63 | 3,300,979 | +0.04(+0.09%) |
Dec 08, 2016 | 48.77 | 49.25 | 48.30 | 48.59 | 3,916,985 | +0.08(+0.17%) |
Dec 07, 2016 | 48.49 | 48.75 | 47.69 | 48.51 | 7,091,918 | +0.03(+0.06%) |
Dec 06, 2016 | 47.95 | 48.78 | 46.81 | 48.48 | 2,940,279 | -0.04(-0.09%) |
Dec 05, 2016 | 48.21 | 49.51 | 48.05 | 48.52 | 4,921,094 | +0.95(+2.00%) |
Dec 02, 2016 | 47.56 | 48.15 | 47.23 | 47.57 | 2,837,130 | -0.02(-0.05%) |