Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.00 | 39.47 | 37.85 | 38.20 | 36,665,612 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.17 | 38.82 | 38.83 | 21,933,708 | -0.98(-2.47%) |
Nov 28, 2017 | 39.31 | 39.96 | 39.13 | 39.82 | 17,975,222 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.15 | 9,761,229 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.21 | 39.41 | 4,293,649 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.84 | 39.19 | 39.26 | 11,097,556 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.86 | 13,505,125 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.23 | 39.78 | 17,070,750 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.10 | 38.55 | 38.90 | 11,951,990 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.67 | 37.94 | 38.65 | 12,688,805 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,364,634 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.51 | 37.88 | 38.12 | 10,642,122 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.67 | 37.72 | 38.62 | 13,233,997 | +0.81(+2.13%) |
Nov 10, 2017 | 37.35 | 38.12 | 37.28 | 37.81 | 15,909,366 | +0.49(+1.31%) |
Nov 09, 2017 | 37.26 | 37.37 | 36.89 | 37.33 | 10,037,236 | +0.00(+0.00%) |
Nov 08, 2017 | 37.10 | 37.34 | 36.81 | 37.33 | 16,040,827 | +0.36(+0.98%) |
Nov 07, 2017 | 37.36 | 37.59 | 36.87 | 36.96 | 10,016,067 | -0.39(-1.04%) |
Nov 06, 2017 | 37.49 | 37.55 | 36.65 | 37.35 | 15,989,709 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,110,849 | -0.23(-0.61%) |
Nov 02, 2017 | 38.38 | 38.38 | 37.64 | 37.76 | 13,545,008 | -0.47(-1.23%) |
Nov 01, 2017 | 37.87 | 38.44 | 37.14 | 38.23 | 16,585,320 | +0.13(+0.35%) |
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,935,640 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.83 | 37.46 | 38.44 | 26,838,368 | -1.13(-2.84%) |
Oct 27, 2017 | 40.01 | 40.04 | 39.09 | 39.57 | 13,396,880 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,886,547 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.68 | 39.99 | 20,374,622 | -1.21(-2.93%) |
Oct 24, 2017 | 40.69 | 41.45 | 40.53 | 41.20 | 31,484,740 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.02 | 40.02 | 12,151,216 | -0.41(-1.01%) |
Oct 20, 2017 | 40.33 | 40.54 | 40.01 | 40.43 | 13,767,133 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.24 | 39.50 | 40.20 | 14,724,256 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.41 | 39.91 | 39.99 | 12,278,594 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,583,111 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.56 | 9,994,164 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.87 | 39.89 | 40.67 | 15,717,590 | +0.88(+2.21%) |
Oct 12, 2017 | 39.86 | 40.27 | 39.15 | 39.79 | 17,672,538 | -0.51(-1.28%) |
Oct 11, 2017 | 40.15 | 40.41 | 39.96 | 40.30 | 15,063,647 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.24 | 39.76 | 40.07 | 15,825,605 | -0.11(-0.26%) |
Oct 09, 2017 | 39.91 | 40.27 | 39.83 | 40.18 | 12,332,283 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.00 | 39.83 | 23,719,094 | +0.96(+2.46%) |
Oct 05, 2017 | 38.91 | 39.07 | 38.72 | 38.87 | 18,795,492 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.29 | 38.81 | 15,183,449 | +0.29(+0.76%) |
Oct 03, 2017 | 38.22 | 38.74 | 38.12 | 38.51 | 35,033,540 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.65 | 36.17 | 37.36 | 38,150,480 | +1.57(+4.38%) |
Sep 29, 2017 | 35.95 | 36.05 | 35.70 | 35.79 | 10,062,465 | -0.18(-0.49%) |
Sep 28, 2017 | 35.88 | 35.97 | 35.78 | 35.97 | 10,882,413 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 11,000,081 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,083,723 | -0.04(-0.10%) |
Sep 25, 2017 | 35.62 | 36.02 | 35.46 | 35.72 | 24,305,546 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.94 | 14,294,499 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,846,713 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.29 | 34.46 | 19,391,156 | +0.16(+0.46%) |
Sep 19, 2017 | 34.16 | 34.45 | 34.16 | 34.30 | 13,025,667 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.55 | 34.17 | 34.21 | 13,945,119 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.46 | 28,603,284 | +0.08(+0.23%) |
Sep 14, 2017 | 33.85 | 34.73 | 33.78 | 34.38 | 19,767,462 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.52 | 33.87 | 12,007,908 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.68 | 33.11 | 33.59 | 12,189,974 | +0.48(+1.45%) |
Sep 11, 2017 | 32.89 | 33.22 | 32.83 | 33.11 | 15,229,835 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,229,306 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,163,718 | -0.34(-1.02%) |
Sep 06, 2017 | 32.91 | 33.12 | 32.76 | 33.05 | 14,084,912 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.84 | 32.35 | 32.67 | 14,547,506 | -0.11(-0.35%) |
Sep 01, 2017 | 32.23 | 32.94 | 32.16 | 32.78 | 20,485,330 | +0.72(+2.24%) |
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.06 | 15,496,834 | +0.63(+2.01%) |
Aug 30, 2017 | 31.18 | 31.45 | 31.07 | 31.43 | 8,274,799 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.19 | 30.90 | 31.17 | 6,291,399 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,126,665 | -0.08(-0.25%) |
Aug 25, 2017 | 31.18 | 31.48 | 31.18 | 31.24 | 7,618,660 | +0.07(+0.23%) |
Aug 24, 2017 | 31.27 | 31.35 | 31.11 | 31.17 | 5,647,588 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,328,506 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.68 | 30.97 | 8,905,799 | +0.34(+1.12%) |
Aug 21, 2017 | 30.62 | 30.76 | 30.52 | 30.63 | 6,847,466 | +0.07(+0.23%) |
Aug 18, 2017 | 30.62 | 30.76 | 30.37 | 30.56 | 8,198,067 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.68 | 30.71 | 8,290,209 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,894,701 | +0.18(+0.59%) |
Aug 15, 2017 | 31.20 | 31.47 | 31.08 | 31.18 | 6,855,663 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.20 | 30.75 | 31.12 | 8,395,489 | +0.47(+1.55%) |
Aug 11, 2017 | 30.68 | 30.89 | 30.59 | 30.65 | 7,774,039 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.97 | 30.60 | 30.61 | 10,972,948 | -0.35(-1.13%) |
Aug 09, 2017 | 30.84 | 31.09 | 30.77 | 30.96 | 9,413,847 | -0.10(-0.31%) |
Aug 08, 2017 | 30.97 | 31.44 | 30.91 | 31.05 | 10,283,797 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.97 | 9,407,850 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,440,126 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,815,078 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.70 | 30.38 | 30.55 | 10,557,323 | +0.05(+0.17%) |
Aug 01, 2017 | 31.42 | 31.57 | 30.35 | 30.50 | 24,596,398 | -1.07(-3.39%) |
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,440,175 | +0.56(+1.83%) |
Jun 30, 2017 | 30.68 | 30.75 | 30.51 | 30.65 | 8,752,257 | +0.06(+0.20%) |
Jun 29, 2017 | 30.41 | 30.65 | 30.30 | 30.59 | 11,635,378 | +0.25(+0.81%) |
Jun 28, 2017 | 30.33 | 30.49 | 30.24 | 30.34 | 12,565,032 | +0.32(+1.08%) |
Jun 27, 2017 | 30.12 | 30.27 | 29.85 | 30.02 | 13,310,739 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.40 | 29.99 | 30.29 | 13,489,192 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,668,672 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.13 | 29.71 | 30.00 | 10,185,715 | +0.05(+0.18%) |
Jun 21, 2017 | 30.25 | 30.27 | 29.79 | 29.95 | 10,402,434 | -0.24(-0.78%) |
Jun 20, 2017 | 30.13 | 30.29 | 29.97 | 30.18 | 9,455,298 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.33 | 30.08 | 30.14 | 12,788,421 | +0.05(+0.18%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,454,710 | -0.27(-0.90%) |
Jun 15, 2017 | 30.19 | 30.42 | 30.17 | 30.36 | 11,598,283 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,070,204 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,803,486 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.55 | 30.03 | 30.43 | 16,346,699 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.13 | 16,944,632 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.69 | 29.93 | 12,258,406 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.91 | 30.13 | 14,841,545 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,278,362 | -0.03(-0.09%) |
Jun 05, 2017 | 29.91 | 30.15 | 29.73 | 29.90 | 13,695,453 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.96 | 29.47 | 29.89 | 13,430,318 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,109,536 | +0.43(+1.47%) |
May 31, 2017 | 29.25 | 29.48 | 29.05 | 29.44 | 19,032,328 | +0.35(+1.19%) |
May 30, 2017 | 28.71 | 29.27 | 28.67 | 29.10 | 16,044,560 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,375,646 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.04 | 27.70 | 28.29 | 37,272,440 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 28.99 | 28.64 | 28.81 | 12,350,561 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.98 | 28.64 | 28.83 | 20,252,024 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.85 | 28.41 | 28.57 | 21,039,678 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.39 | 16,155,325 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,168,978 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.13 | 21,470,834 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.94 | 29.00 | 15,612,467 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.63 | 29.20 | 29.35 | 15,710,830 | +0.17(+0.59%) |
May 12, 2017 | 29.45 | 29.63 | 28.87 | 29.17 | 14,408,801 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.70 | 29.42 | 29.60 | 10,422,826 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.90 | 29.57 | 29.70 | 8,833,043 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.91 | 29.42 | 29.73 | 9,719,217 | +0.25(+0.85%) |
May 08, 2017 | 29.37 | 29.72 | 29.33 | 29.48 | 13,521,395 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.30 | 28.81 | 29.30 | 11,691,896 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,361,214 | -0.29(-0.99%) |
May 03, 2017 | 28.66 | 29.21 | 28.65 | 29.05 | 14,533,420 | +0.24(+0.84%) |
May 02, 2017 | 29.58 | 29.79 | 28.49 | 28.81 | 28,470,428 | -0.87(-2.92%) |
May 01, 2017 | 30.05 | 30.07 | 29.62 | 29.68 | 14,738,070 | -0.38(-1.27%) |
Apr 28, 2017 | 30.43 | 30.62 | 29.87 | 30.06 | 19,187,818 | +0.09(+0.29%) |
Apr 27, 2017 | 29.96 | 30.02 | 29.46 | 29.97 | 15,981,766 | +0.14(+0.47%) |
Apr 26, 2017 | 29.51 | 30.32 | 29.46 | 29.83 | 16,933,316 | +0.34(+1.15%) |
Apr 25, 2017 | 29.59 | 29.64 | 29.26 | 29.50 | 13,296,131 | +0.07(+0.24%) |
Apr 24, 2017 | 29.56 | 29.63 | 29.18 | 29.43 | 16,115,501 | +0.14(+0.47%) |
Apr 21, 2017 | 29.60 | 29.64 | 29.17 | 29.29 | 11,193,277 | -0.30(-1.03%) |
Apr 20, 2017 | 29.46 | 29.96 | 29.42 | 29.59 | 13,431,800 | +0.27(+0.92%) |
Apr 19, 2017 | 29.41 | 29.59 | 29.25 | 29.32 | 14,253,402 | +0.09(+0.30%) |
Apr 18, 2017 | 29.26 | 29.35 | 29.06 | 29.24 | 8,090,076 | -0.18(-0.62%) |
Apr 17, 2017 | 29.04 | 29.49 | 28.96 | 29.42 | 12,370,922 | +0.44(+1.53%) |
Apr 13, 2017 | 29.31 | 29.43 | 28.96 | 28.98 | 10,978,742 | -0.48(-1.62%) |
Apr 12, 2017 | 29.53 | 29.76 | 29.26 | 29.45 | 16,956,854 | +0.02(+0.06%) |
Apr 11, 2017 | 29.58 | 29.58 | 29.14 | 29.43 | 12,012,728 | -0.04(-0.15%) |
Apr 10, 2017 | 29.37 | 29.61 | 29.33 | 29.48 | 15,919,883 | +0.23(+0.77%) |
Apr 07, 2017 | 29.53 | 29.68 | 29.24 | 29.25 | 16,765,873 | -0.39(-1.32%) |
Apr 06, 2017 | 29.52 | 29.91 | 29.41 | 29.64 | 14,026,602 | +0.14(+0.47%) |
Apr 05, 2017 | 30.04 | 30.07 | 29.50 | 29.50 | 12,288,048 | -0.23(-0.79%) |
Apr 04, 2017 | 29.42 | 29.88 | 29.42 | 29.74 | 10,947,479 | +0.09(+0.29%) |
Apr 03, 2017 | 30.68 | 30.72 | 29.33 | 29.65 | 36,752,292 | -1.03(-3.37%) |
Mar 31, 2017 | 30.68 | 30.81 | 30.61 | 30.68 | 13,566,653 | -0.04(-0.14%) |
Mar 30, 2017 | 30.81 | 31.06 | 30.65 | 30.73 | 10,095,336 | -0.11(-0.37%) |
Mar 29, 2017 | 30.91 | 31.29 | 30.82 | 30.84 | 15,997,007 | -0.02(-0.06%) |
Mar 28, 2017 | 30.08 | 31.46 | 30.08 | 30.86 | 34,374,536 | +0.74(+2.45%) |
Mar 27, 2017 | 29.75 | 30.16 | 29.48 | 30.12 | 14,913,233 | +0.13(+0.43%) |
Mar 24, 2017 | 29.85 | 30.42 | 29.57 | 29.99 | 18,734,102 | +0.26(+0.88%) |
Mar 23, 2017 | 29.50 | 29.90 | 29.32 | 29.73 | 16,750,457 | -0.11(-0.38%) |
Mar 22, 2017 | 29.77 | 30.03 | 29.47 | 29.84 | 21,825,910 | -0.14(-0.46%) |
Mar 21, 2017 | 31.20 | 31.22 | 29.91 | 29.98 | 35,603,768 | -1.01(-3.25%) |
Mar 20, 2017 | 31.55 | 31.63 | 30.89 | 30.99 | 44,369,536 | -0.54(-1.71%) |
Mar 17, 2017 | 32.22 | 32.25 | 31.50 | 31.53 | 22,590,694 | -0.65(-2.02%) |
Mar 16, 2017 | 32.19 | 32.21 | 31.91 | 32.18 | 14,518,598 | -0.01(-0.03%) |
Mar 15, 2017 | 32.17 | 32.25 | 31.93 | 32.19 | 32,369,850 | +0.11(+0.35%) |
Mar 14, 2017 | 31.89 | 32.08 | 31.83 | 32.07 | 6,827,065 | +0.08(+0.24%) |
Mar 13, 2017 | 32.11 | 32.22 | 31.96 | 31.99 | 11,658,799 | +0.03(+0.11%) |
Mar 10, 2017 | 32.19 | 32.27 | 31.91 | 31.96 | 21,495,906 | +0.00(+0.00%) |
Mar 09, 2017 | 32.39 | 32.41 | 31.92 | 31.96 | 14,638,185 | -0.38(-1.18%) |
Mar 08, 2017 | 32.20 | 32.70 | 32.20 | 32.34 | 13,110,086 | +0.11(+0.35%) |
Mar 07, 2017 | 32.44 | 32.50 | 32.04 | 32.23 | 20,062,848 | -0.34(-1.03%) |
Mar 06, 2017 | 32.62 | 33.11 | 31.95 | 32.56 | 23,514,256 | -0.27(-0.84%) |
Mar 03, 2017 | 32.44 | 32.96 | 32.28 | 32.84 | 22,719,542 | +0.40(+1.24%) |
Mar 02, 2017 | 32.10 | 32.73 | 32.00 | 32.44 | 17,369,290 | +0.28(+0.88%) |
Mar 01, 2017 | 31.95 | 32.43 | 31.94 | 32.15 | 12,438,667 | +0.51(+1.60%) |
Feb 28, 2017 | 31.91 | 31.97 | 31.40 | 31.64 | 12,196,557 | -0.37(-1.15%) |
Feb 27, 2017 | 31.71 | 32.09 | 31.66 | 32.01 | 11,748,486 | +0.32(+1.00%) |
Feb 24, 2017 | 31.67 | 31.95 | 31.41 | 31.70 | 15,204,105 | -0.30(-0.94%) |
Feb 23, 2017 | 32.59 | 32.70 | 31.95 | 32.00 | 15,299,023 | -0.51(-1.56%) |
Feb 22, 2017 | 32.55 | 32.73 | 32.47 | 32.50 | 10,596,846 | +0.03(+0.08%) |
Feb 21, 2017 | 32.30 | 32.73 | 32.14 | 32.48 | 16,897,656 | +0.51(+1.59%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.88 | 31.92 | 31.63 | 31.81 | 10,907,207 | -0.04(-0.14%) |
Feb 15, 2017 | 31.74 | 31.88 | 31.45 | 31.85 | 18,247,264 | -0.14(-0.43%) |
Feb 14, 2017 | 31.54 | 32.13 | 31.50 | 31.99 | 36,554,336 | +1.48(+4.84%) |
Feb 13, 2017 | 30.39 | 30.53 | 30.22 | 30.51 | 11,790,205 | +0.30(+1.00%) |
Feb 10, 2017 | 30.24 | 30.34 | 30.13 | 30.21 | 12,016,324 | +0.08(+0.26%) |
Feb 09, 2017 | 30.18 | 30.41 | 30.08 | 30.13 | 17,264,236 | -0.05(-0.17%) |
Feb 08, 2017 | 30.24 | 30.35 | 29.82 | 30.18 | 19,634,980 | +0.03(+0.11%) |
Feb 07, 2017 | 30.71 | 30.89 | 29.89 | 30.15 | 45,942,752 | -1.49(-4.70%) |
Feb 06, 2017 | 31.28 | 31.64 | 31.15 | 31.64 | 16,211,135 | +0.43(+1.38%) |
Feb 03, 2017 | 30.85 | 31.21 | 30.65 | 31.21 | 16,254,244 | +0.52(+1.68%) |
Feb 02, 2017 | 30.99 | 31.04 | 30.47 | 30.69 | 13,844,222 | -0.35(-1.13%) |
Feb 01, 2017 | 31.51 | 31.88 | 30.80 | 31.04 | 15,998,806 | -0.40(-1.28%) |
Jan 31, 2017 | 31.14 | 31.48 | 31.03 | 31.45 | 12,432,155 | +0.24(+0.77%) |
Jan 30, 2017 | 31.64 | 31.70 | 31.04 | 31.21 | 13,720,877 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,907,789 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,581,685 | -0.65(-1.99%) |
Jan 25, 2017 | 32.39 | 32.96 | 32.30 | 32.88 | 24,147,688 | +1.10(+3.46%) |
Jan 24, 2017 | 31.52 | 31.99 | 31.51 | 31.78 | 13,504,269 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.25 | 31.48 | 13,508,148 | -0.31(-0.97%) |
Jan 20, 2017 | 32.14 | 32.14 | 31.58 | 31.79 | 16,300,076 | -0.25(-0.78%) |
Jan 19, 2017 | 32.32 | 32.50 | 31.92 | 32.04 | 9,618,813 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,059,756 | +0.14(+0.43%) |
Jan 17, 2017 | 32.07 | 32.38 | 31.92 | 32.05 | 9,574,129 | -0.03(-0.08%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.83 | 32.22 | 19,591,668 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,757,530 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.08 | 40,514,284 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.38 | 30.80 | 30.93 | 17,700,582 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.86 | 30.91 | 15,413,648 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,201,776 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.98 | 30.47 | 31.86 | 27,183,492 | +1.67(+5.52%) |
Jan 03, 2017 | 30.05 | 30.55 | 29.93 | 30.19 | 12,693,747 | +0.27(+0.89%) |
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.28 | 30.48 | 30.17 | 30.18 | 5,141,495 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.19 | 9,839,346 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.86 | 30.49 | 30.53 | 6,994,890 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.17 | 31.27 | 30.61 | 30.66 | 11,536,506 | -0.63(-2.00%) |
Dec 21, 2016 | 31.35 | 31.52 | 31.23 | 31.28 | 7,764,658 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,239,117 | +0.18(+0.58%) |
Dec 19, 2016 | 31.34 | 31.55 | 31.05 | 31.27 | 12,758,790 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,650,716 | +0.11(+0.36%) |
Dec 15, 2016 | 30.81 | 31.26 | 30.74 | 31.13 | 21,203,814 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.59 | 30.86 | 30.88 | 23,044,660 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,624,395 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,131,822 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,773,794 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.28 | 16,898,230 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,988,504 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.12 | 13,815,391 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.01 | 14,465,544 | -0.08(-0.26%) |
Dec 02, 2016 | 30.80 | 30.85 | 30.00 | 30.09 | 26,775,988 | -0.87(-2.80%) |