Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.38 | 36.13 | 35.27 | 36.04 | 4,599,311 | +0.68(+1.91%) |
Nov 29, 2017 | 34.56 | 35.68 | 34.46 | 35.37 | 4,412,940 | +0.25(+0.70%) |
Nov 28, 2017 | 34.59 | 35.14 | 34.30 | 35.12 | 5,797,167 | +0.84(+2.44%) |
Nov 27, 2017 | 34.35 | 34.56 | 34.25 | 34.29 | 4,886,743 | -0.02(-0.06%) |
Nov 24, 2017 | 34.64 | 35.03 | 34.18 | 34.31 | 1,850,582 | -0.48(-1.37%) |
Nov 22, 2017 | 34.76 | 35.02 | 34.70 | 34.78 | 2,041,269 | +0.09(+0.27%) |
Nov 21, 2017 | 34.88 | 35.03 | 34.65 | 34.69 | 2,393,413 | -0.01(-0.01%) |
Nov 20, 2017 | 34.21 | 34.84 | 34.18 | 34.70 | 4,270,822 | +0.52(+1.51%) |
Nov 17, 2017 | 35.36 | 35.36 | 33.99 | 34.18 | 10,488,938 | -1.54(-4.32%) |
Nov 16, 2017 | 35.03 | 35.81 | 34.95 | 35.72 | 3,204,625 | +0.77(+2.21%) |
Nov 15, 2017 | 35.13 | 35.39 | 34.68 | 34.95 | 3,715,479 | -0.25(-0.70%) |
Nov 14, 2017 | 35.34 | 35.48 | 35.07 | 35.19 | 2,753,806 | -0.33(-0.94%) |
Nov 13, 2017 | 35.41 | 35.50 | 35.32 | 35.53 | 1,915,214 | -0.01(-0.03%) |
Nov 10, 2017 | 35.28 | 35.64 | 35.11 | 35.54 | 1,973,921 | +0.09(+0.24%) |
Nov 09, 2017 | 35.74 | 35.94 | 35.27 | 35.45 | 4,537,059 | -0.56(-1.56%) |
Nov 08, 2017 | 35.94 | 36.05 | 35.75 | 36.01 | 1,938,381 | +0.02(+0.06%) |
Nov 07, 2017 | 36.03 | 36.19 | 35.77 | 35.99 | 3,302,875 | -0.07(-0.18%) |
Nov 06, 2017 | 36.48 | 36.48 | 36.03 | 36.06 | 2,935,262 | -0.36(-1.00%) |
Nov 03, 2017 | 36.68 | 36.83 | 36.14 | 36.42 | 4,528,873 | -0.33(-0.89%) |
Nov 02, 2017 | 36.19 | 36.85 | 35.96 | 36.75 | 4,295,136 | +0.50(+1.38%) |
Nov 01, 2017 | 36.96 | 37.01 | 36.04 | 36.25 | 4,084,509 | -0.38(-1.05%) |
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,523 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,799 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,863 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,229 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,773 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,753 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,190 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,051 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,539 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,495 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,787 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,877 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,243 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,365 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,398 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,761 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,259 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,921 | -0.74(-1.94%) |
Oct 05, 2017 | 38.15 | 38.19 | 37.62 | 38.16 | 3,259,978 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,959 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,147 | +0.43(+1.15%) |
Oct 02, 2017 | 36.89 | 37.27 | 36.85 | 37.24 | 1,898,149 | +0.30(+0.80%) |
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,860 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,828 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,178 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,936 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,775 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,598 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,409 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,968 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,952 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,542 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,434 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,180 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,974 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,935 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,779 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,659 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,242 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,329 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,439 | -0.29(-0.87%) |
Sep 01, 2017 | 33.98 | 33.98 | 33.63 | 33.63 | 1,885,232 | -0.24(-0.71%) |
Aug 31, 2017 | 33.88 | 33.97 | 33.72 | 33.87 | 2,278,598 | +0.13(+0.38%) |
Aug 30, 2017 | 33.25 | 33.76 | 33.07 | 33.74 | 2,747,502 | +0.47(+1.41%) |
Aug 29, 2017 | 32.78 | 33.31 | 32.74 | 33.27 | 3,273,865 | +0.39(+1.18%) |
Aug 28, 2017 | 32.91 | 33.05 | 32.76 | 32.89 | 2,192,796 | +0.20(+0.61%) |
Aug 25, 2017 | 32.96 | 32.61 | 32.69 | 1,869,068 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.73 | 32.83 | 32.54 | 32.59 | 2,380,152 | -0.10(-0.30%) |
Aug 23, 2017 | 32.70 | 32.83 | 32.61 | 32.69 | 2,150,961 | -0.22(-0.68%) |
Aug 22, 2017 | 32.44 | 32.94 | 32.32 | 32.91 | 3,199,392 | +0.61(+1.90%) |
Aug 21, 2017 | 32.19 | 32.47 | 32.03 | 32.30 | 2,307,389 | +0.13(+0.40%) |
Aug 18, 2017 | 32.17 | 32.30 | 32.06 | 32.17 | 3,873,819 | -0.08(-0.24%) |
Aug 17, 2017 | 32.76 | 32.76 | 32.18 | 32.25 | 3,382,704 | -0.65(-1.99%) |
Aug 16, 2017 | 33.24 | 33.38 | 32.85 | 32.90 | 1,988,959 | -0.22(-0.68%) |
Aug 15, 2017 | 33.43 | 33.49 | 33.02 | 33.13 | 2,573,114 | -0.17(-0.52%) |
Aug 14, 2017 | 33.27 | 33.46 | 33.10 | 33.30 | 3,263,525 | +0.33(+1.01%) |
Aug 11, 2017 | 33.30 | 33.30 | 32.94 | 32.97 | 2,944,607 | -0.20(-0.61%) |
Aug 10, 2017 | 33.84 | 34.03 | 33.16 | 33.17 | 4,723,845 | -1.02(-2.98%) |
Aug 09, 2017 | 34.46 | 34.59 | 34.10 | 34.19 | 3,091,979 | -0.35(-1.02%) |
Aug 08, 2017 | 34.76 | 35.12 | 34.49 | 34.54 | 2,796,264 | -0.33(-0.95%) |
Aug 07, 2017 | 34.83 | 35.04 | 34.69 | 34.87 | 2,279,603 | -0.02(-0.04%) |
Aug 04, 2017 | 34.51 | 34.98 | 34.50 | 34.88 | 3,019,134 | +0.49(+1.43%) |
Aug 03, 2017 | 34.38 | 34.77 | 34.22 | 34.39 | 3,161,157 | +0.09(+0.25%) |
Aug 02, 2017 | 33.91 | 34.33 | 33.80 | 34.30 | 3,454,869 | +0.20(+0.60%) |
Aug 01, 2017 | 34.94 | 34.94 | 33.83 | 34.10 | 4,458,956 | -0.72(-2.06%) |
Jul 31, 2017 | 34.83 | 35.10 | 34.69 | 34.82 | 2,260,141 | +0.14(+0.40%) |
Jul 28, 2017 | 34.54 | 34.80 | 34.43 | 34.68 | 2,708,999 | +0.01(+0.03%) |
Jul 27, 2017 | 34.73 | 34.96 | 34.42 | 34.67 | 2,928,683 | -0.20(-0.58%) |
Jul 26, 2017 | 34.96 | 35.28 | 34.78 | 34.87 | 3,360,826 | -0.04(-0.12%) |
Jul 25, 2017 | 35.61 | 35.77 | 34.21 | 34.92 | 8,683,263 | -0.25(-0.72%) |
Jul 24, 2017 | 35.13 | 35.31 | 34.90 | 35.17 | 5,299,894 | +0.14(+0.39%) |
Jul 21, 2017 | 34.72 | 35.12 | 34.66 | 35.03 | 3,015,843 | +0.16(+0.47%) |
Jul 20, 2017 | 35.28 | 34.68 | 34.87 | 2,879,714 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.63 | 34.91 | 34.47 | 34.86 | 2,931,797 | +0.04(+0.12%) |
Jul 18, 2017 | 34.64 | 34.85 | 34.53 | 34.82 | 2,326,437 | +0.11(+0.32%) |
Jul 17, 2017 | 34.92 | 35.04 | 34.66 | 34.71 | 2,775,433 | -0.21(-0.61%) |
Jul 14, 2017 | 34.52 | 35.03 | 34.50 | 34.92 | 1,864,161 | +0.20(+0.57%) |
Jul 13, 2017 | 34.92 | 35.00 | 34.63 | 34.72 | 3,007,687 | -0.13(-0.38%) |
Jul 12, 2017 | 35.18 | 35.38 | 34.83 | 34.85 | 2,713,682 | +0.00(+0.00%) |
Jul 11, 2017 | 34.79 | 35.03 | 34.60 | 34.85 | 3,315,235 | +0.02(+0.06%) |
Jul 10, 2017 | 34.31 | 35.07 | 34.28 | 34.83 | 4,313,840 | +0.44(+1.27%) |
Jul 07, 2017 | 34.30 | 34.65 | 34.00 | 34.40 | 2,919,526 | +0.21(+0.62%) |
Jul 06, 2017 | 33.79 | 34.59 | 33.74 | 34.18 | 6,358,788 | +0.41(+1.22%) |
Jul 05, 2017 | 34.17 | 34.26 | 33.49 | 33.77 | 4,979,379 | -0.31(-0.91%) |
Jul 03, 2017 | 33.78 | 34.30 | 33.77 | 34.08 | 2,788,235 | +0.49(+1.45%) |
Jun 30, 2017 | 33.64 | 33.77 | 33.26 | 33.59 | 4,152,711 | +0.37(+1.12%) |
Jun 29, 2017 | 33.24 | 33.56 | 32.91 | 33.22 | 5,221,346 | -0.03(-0.08%) |
Jun 28, 2017 | 32.07 | 33.32 | 32.03 | 33.25 | 3,972,404 | +1.30(+4.08%) |
Jun 27, 2017 | 32.10 | 32.44 | 31.93 | 31.94 | 2,653,526 | -0.20(-0.62%) |
Jun 26, 2017 | 31.93 | 32.20 | 31.83 | 32.14 | 2,395,236 | +0.35(+1.09%) |
Jun 23, 2017 | 31.93 | 32.13 | 31.79 | 31.80 | 3,390,149 | -0.12(-0.38%) |
Jun 22, 2017 | 31.82 | 32.09 | 31.70 | 31.92 | 2,143,287 | +0.00(+0.00%) |
Jun 21, 2017 | 32.51 | 32.52 | 31.84 | 31.92 | 2,891,245 | -0.63(-1.94%) |
Jun 20, 2017 | 33.05 | 33.07 | 32.54 | 32.55 | 2,045,863 | -0.61(-1.84%) |
Jun 19, 2017 | 33.29 | 33.29 | 32.96 | 33.16 | 3,180,753 | -0.01(-0.03%) |
Jun 16, 2017 | 33.08 | 33.18 | 32.78 | 33.17 | 4,427,188 | +0.05(+0.15%) |
Jun 15, 2017 | 32.80 | 33.19 | 32.63 | 33.12 | 3,429,727 | +0.62(+1.91%) |
Jun 14, 2017 | 32.62 | 32.94 | 32.29 | 32.50 | 2,787,663 | -0.22(-0.68%) |
Jun 13, 2017 | 32.93 | 33.03 | 32.66 | 32.72 | 2,609,232 | -0.12(-0.37%) |
Jun 12, 2017 | 32.41 | 33.03 | 32.41 | 32.84 | 3,194,047 | +0.28(+0.87%) |
Jun 09, 2017 | 32.56 | 32.79 | 32.46 | 32.56 | 2,116,313 | +0.02(+0.06%) |
Jun 08, 2017 | 32.35 | 32.69 | 32.25 | 32.54 | 3,236,583 | +0.26(+0.82%) |
Jun 07, 2017 | 32.66 | 32.81 | 31.98 | 32.28 | 3,680,356 | -0.34(-1.04%) |
Jun 06, 2017 | 32.73 | 33.13 | 32.34 | 32.62 | 7,258,644 | +0.92(+2.89%) |
Jun 05, 2017 | 32.01 | 32.05 | 31.50 | 31.70 | 5,052,699 | -0.42(-1.31%) |
Jun 02, 2017 | 32.38 | 32.77 | 32.03 | 32.12 | 6,949,758 | -0.27(-0.85%) |
Jun 01, 2017 | 32.13 | 32.58 | 31.87 | 32.40 | 2,615,546 | +0.37(+1.16%) |
May 31, 2017 | 31.95 | 32.04 | 31.54 | 32.03 | 3,401,721 | +0.16(+0.51%) |
May 30, 2017 | 31.80 | 32.00 | 31.74 | 31.86 | 1,853,354 | +0.01(+0.02%) |
May 26, 2017 | 31.89 | 32.05 | 31.76 | 31.86 | 1,942,431 | -0.03(-0.10%) |
May 25, 2017 | 31.93 | 32.11 | 31.61 | 31.89 | 2,532,827 | +0.00(+0.00%) |
May 24, 2017 | 32.02 | 32.05 | 31.65 | 31.89 | 2,874,464 | -0.06(-0.19%) |
May 23, 2017 | 32.08 | 32.10 | 31.68 | 31.95 | 2,206,615 | -0.04(-0.11%) |
May 22, 2017 | 32.08 | 32.24 | 31.90 | 31.99 | 3,982,277 | +0.03(+0.08%) |
May 19, 2017 | 31.75 | 32.19 | 31.71 | 31.96 | 4,616,662 | +0.25(+0.80%) |
May 18, 2017 | 32.07 | 32.18 | 31.59 | 31.71 | 4,395,168 | -0.53(-1.66%) |
May 17, 2017 | 32.39 | 32.53 | 32.17 | 32.24 | 3,895,180 | -0.41(-1.26%) |
May 16, 2017 | 32.44 | 32.66 | 32.21 | 32.65 | 5,015,846 | +0.33(+1.04%) |
May 15, 2017 | 32.12 | 32.38 | 32.10 | 32.32 | 3,761,406 | +0.21(+0.65%) |
May 12, 2017 | 32.50 | 32.55 | 31.98 | 32.11 | 4,626,906 | -0.51(-1.55%) |
May 11, 2017 | 32.61 | 32.88 | 32.18 | 32.62 | 8,640,212 | -0.81(-2.43%) |
May 10, 2017 | 33.48 | 33.65 | 33.28 | 33.43 | 2,898,027 | -0.16(-0.48%) |
May 09, 2017 | 33.57 | 33.74 | 33.46 | 33.59 | 2,469,996 | -0.02(-0.05%) |
May 08, 2017 | 33.97 | 33.99 | 33.35 | 33.60 | 4,217,160 | -0.36(-1.07%) |
May 05, 2017 | 33.95 | 34.16 | 33.75 | 33.97 | 2,194,887 | +0.07(+0.21%) |
May 04, 2017 | 34.18 | 34.39 | 33.64 | 33.90 | 2,978,258 | -0.23(-0.68%) |
May 03, 2017 | 35.05 | 35.05 | 33.99 | 34.13 | 2,721,451 | -0.35(-1.03%) |
May 02, 2017 | 34.12 | 34.54 | 33.98 | 34.49 | 4,759,014 | +0.95(+2.84%) |
May 01, 2017 | 33.93 | 33.93 | 33.40 | 33.53 | 3,298,395 | -0.28(-0.82%) |
Apr 28, 2017 | 33.70 | 33.92 | 33.33 | 33.81 | 3,740,291 | +0.16(+0.48%) |
Apr 27, 2017 | 33.14 | 33.67 | 32.93 | 33.65 | 4,435,090 | +0.54(+1.64%) |
Apr 26, 2017 | 33.30 | 33.74 | 33.01 | 33.11 | 6,154,909 | -0.21(-0.64%) |
Apr 25, 2017 | 33.62 | 34.06 | 32.94 | 33.32 | 7,796,892 | -1.00(-2.91%) |
Apr 24, 2017 | 34.08 | 34.51 | 34.00 | 34.32 | 5,680,807 | +1.00(+3.00%) |
Apr 21, 2017 | 33.49 | 33.64 | 33.16 | 33.32 | 4,510,757 | -0.06(-0.18%) |
Apr 20, 2017 | 32.94 | 33.48 | 32.68 | 33.38 | 2,765,088 | +0.67(+2.04%) |
Apr 19, 2017 | 32.71 | 32.94 | 32.58 | 32.71 | 3,845,588 | +0.18(+0.56%) |
Apr 18, 2017 | 32.56 | 32.93 | 32.43 | 32.53 | 4,820,396 | -0.58(-1.74%) |
Apr 17, 2017 | 32.93 | 33.13 | 32.65 | 33.11 | 3,312,178 | +0.36(+1.10%) |
Apr 13, 2017 | 33.25 | 33.42 | 32.73 | 32.75 | 3,732,519 | -0.52(-1.55%) |
Apr 12, 2017 | 34.18 | 34.21 | 33.21 | 33.26 | 3,639,592 | -0.95(-2.78%) |
Apr 11, 2017 | 34.12 | 34.29 | 33.77 | 34.22 | 3,022,726 | -0.06(-0.18%) |
Apr 10, 2017 | 33.94 | 34.47 | 33.74 | 34.28 | 2,844,330 | +0.25(+0.73%) |
Apr 07, 2017 | 33.99 | 34.35 | 33.86 | 34.03 | 3,165,425 | +0.00(+0.00%) |
Apr 06, 2017 | 33.91 | 34.14 | 33.80 | 34.03 | 2,454,803 | +0.21(+0.61%) |
Apr 05, 2017 | 33.92 | 34.52 | 33.78 | 33.82 | 4,592,016 | +0.07(+0.19%) |
Apr 04, 2017 | 33.76 | 33.93 | 33.58 | 33.76 | 3,263,177 | -0.11(-0.33%) |
Apr 03, 2017 | 34.11 | 34.12 | 33.36 | 33.87 | 3,004,110 | -0.18(-0.54%) |
Mar 31, 2017 | 34.10 | 34.35 | 33.96 | 34.05 | 2,638,074 | -0.22(-0.65%) |
Mar 30, 2017 | 34.13 | 34.37 | 34.05 | 34.27 | 1,745,869 | -0.01(-0.01%) |
Mar 29, 2017 | 33.90 | 34.42 | 33.89 | 34.28 | 2,659,826 | +0.28(+0.83%) |
Mar 28, 2017 | 33.63 | 34.14 | 33.57 | 33.99 | 2,303,575 | +0.30(+0.90%) |
Mar 27, 2017 | 33.94 | 34.08 | 33.32 | 33.69 | 3,280,615 | -0.57(-1.67%) |
Mar 24, 2017 | 34.32 | 34.49 | 34.10 | 34.26 | 2,827,875 | +0.02(+0.04%) |
Mar 23, 2017 | 34.23 | 34.39 | 33.97 | 34.25 | 3,126,688 | +0.03(+0.09%) |
Mar 22, 2017 | 34.01 | 34.40 | 33.98 | 34.22 | 2,787,910 | -0.06(-0.18%) |
Mar 21, 2017 | 35.08 | 35.18 | 34.13 | 34.28 | 5,700,716 | -0.74(-2.11%) |
Mar 20, 2017 | 35.19 | 35.27 | 34.86 | 35.02 | 4,022,133 | -0.21(-0.59%) |
Mar 17, 2017 | 35.05 | 35.27 | 34.86 | 35.23 | 10,492,561 | +0.32(+0.91%) |
Mar 16, 2017 | 34.94 | 35.07 | 34.81 | 34.91 | 3,314,298 | +0.01(+0.03%) |
Mar 15, 2017 | 34.36 | 35.03 | 34.33 | 34.90 | 3,669,772 | +0.77(+2.26%) |
Mar 14, 2017 | 34.29 | 34.29 | 33.77 | 34.13 | 2,290,258 | -0.26(-0.77%) |
Mar 13, 2017 | 34.33 | 34.54 | 34.31 | 34.39 | 2,556,562 | +0.08(+0.24%) |
Mar 10, 2017 | 34.14 | 34.38 | 33.96 | 34.31 | 3,200,185 | +0.50(+1.48%) |
Mar 09, 2017 | 33.96 | 34.19 | 33.56 | 33.81 | 4,514,179 | -0.30(-0.88%) |
Mar 08, 2017 | 34.32 | 34.44 | 34.00 | 34.11 | 2,941,856 | -0.13(-0.38%) |
Mar 07, 2017 | 34.41 | 34.77 | 34.21 | 34.24 | 3,332,417 | -0.35(-1.03%) |
Mar 06, 2017 | 34.57 | 34.84 | 34.21 | 34.59 | 3,475,524 | -0.18(-0.52%) |
Mar 03, 2017 | 34.24 | 34.82 | 34.16 | 34.77 | 4,198,046 | +0.63(+1.85%) |
Mar 02, 2017 | 34.93 | 34.95 | 34.09 | 34.14 | 5,405,975 | -0.92(-2.62%) |
Mar 01, 2017 | 34.41 | 35.22 | 34.20 | 35.06 | 5,335,663 | +1.21(+3.56%) |
Feb 28, 2017 | 34.22 | 34.28 | 33.77 | 33.85 | 3,605,933 | -0.41(-1.18%) |
Feb 27, 2017 | 34.11 | 34.30 | 33.95 | 34.26 | 3,448,806 | +0.10(+0.28%) |
Feb 24, 2017 | 34.15 | 34.24 | 33.78 | 34.16 | 3,249,632 | -0.01(-0.03%) |
Feb 23, 2017 | 34.63 | 34.70 | 34.00 | 34.17 | 2,688,573 | -0.30(-0.88%) |
Feb 22, 2017 | 34.66 | 34.73 | 34.31 | 34.48 | 2,803,198 | -0.37(-1.06%) |
Feb 21, 2017 | 34.93 | 35.05 | 34.65 | 34.85 | 3,691,860 | -0.04(-0.12%) |
Feb 17, 2017 | 34.89 | 34.89 | 34.89 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 35.41 | 35.43 | 34.68 | 34.82 | 2,946,466 | -0.55(-1.55%) |
Feb 15, 2017 | 35.31 | 35.50 | 35.10 | 35.37 | 2,795,033 | -0.14(-0.39%) |
Feb 14, 2017 | 35.34 | 35.53 | 35.23 | 35.50 | 3,960,191 | +0.10(+0.29%) |
Feb 13, 2017 | 34.96 | 35.41 | 34.93 | 35.40 | 3,621,796 | +0.58(+1.66%) |
Feb 10, 2017 | 34.56 | 34.90 | 34.39 | 34.83 | 3,748,988 | +0.40(+1.15%) |
Feb 09, 2017 | 33.83 | 34.50 | 33.68 | 34.43 | 4,232,876 | +0.68(+2.02%) |
Feb 08, 2017 | 34.12 | 34.12 | 33.66 | 33.75 | 3,785,926 | -0.40(-1.17%) |
Feb 07, 2017 | 34.37 | 34.63 | 34.10 | 34.15 | 2,450,296 | -0.22(-0.65%) |
Feb 06, 2017 | 34.36 | 34.62 | 34.12 | 34.37 | 3,215,571 | -0.21(-0.61%) |
Feb 03, 2017 | 33.99 | 34.77 | 33.99 | 34.58 | 3,923,751 | +0.45(+1.33%) |
Feb 02, 2017 | 34.46 | 34.82 | 34.02 | 34.13 | 3,714,977 | -0.53(-1.52%) |
Feb 01, 2017 | 34.15 | 35.24 | 34.02 | 34.65 | 6,057,986 | +0.67(+1.96%) |
Jan 31, 2017 | 33.28 | 34.66 | 32.80 | 33.99 | 12,515,077 | -0.16(-0.46%) |
Jan 30, 2017 | 34.01 | 34.21 | 33.58 | 34.14 | 7,184,537 | +0.02(+0.04%) |
Jan 27, 2017 | 34.42 | 34.43 | 33.90 | 34.13 | 3,171,201 | -0.25(-0.72%) |
Jan 26, 2017 | 34.48 | 34.56 | 34.20 | 34.37 | 3,197,271 | -0.16(-0.47%) |
Jan 25, 2017 | 33.83 | 34.68 | 33.74 | 34.54 | 4,545,899 | +0.86(+2.55%) |
Jan 24, 2017 | 33.15 | 33.78 | 33.15 | 33.68 | 3,246,239 | +0.62(+1.88%) |
Jan 23, 2017 | 33.32 | 33.32 | 32.94 | 33.06 | 4,667,177 | -0.27(-0.80%) |
Jan 20, 2017 | 33.32 | 33.48 | 33.03 | 33.32 | 3,724,618 | +0.13(+0.40%) |
Jan 19, 2017 | 33.60 | 33.68 | 33.06 | 33.19 | 4,096,142 | -0.29(-0.86%) |
Jan 18, 2017 | 33.78 | 33.78 | 33.42 | 33.48 | 4,860,001 | -0.31(-0.91%) |
Jan 17, 2017 | 33.83 | 34.06 | 33.63 | 33.79 | 2,452,995 | -0.30(-0.89%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.73 | 33.73 | 33.17 | 33.49 | 2,932,442 | -0.24(-0.70%) |
Jan 11, 2017 | 33.45 | 33.74 | 33.33 | 33.73 | 3,172,857 | +0.28(+0.83%) |
Jan 10, 2017 | 32.96 | 33.48 | 32.88 | 33.45 | 4,031,385 | +0.60(+1.81%) |
Jan 09, 2017 | 33.20 | 33.32 | 32.70 | 32.85 | 2,938,489 | -0.41(-1.23%) |
Jan 06, 2017 | 33.10 | 33.50 | 32.79 | 33.26 | 3,448,216 | +0.37(+1.14%) |
Jan 05, 2017 | 33.27 | 33.44 | 32.80 | 32.89 | 3,284,214 | -0.55(-1.63%) |
Jan 04, 2017 | 33.17 | 33.52 | 33.15 | 33.44 | 4,849,189 | +0.45(+1.38%) |
Jan 03, 2017 | 32.63 | 33.29 | 32.62 | 32.98 | 4,190,396 | +0.72(+2.22%) |
Dec 30, 2016 | 32.26 | 32.26 | 32.26 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.80 | 32.97 | 32.48 | 32.50 | 2,245,045 | -0.30(-0.91%) |
Dec 28, 2016 | 33.26 | 33.31 | 32.73 | 32.80 | 2,373,839 | -0.34(-1.02%) |
Dec 27, 2016 | 33.09 | 33.33 | 33.00 | 33.14 | 1,035,310 | +0.10(+0.31%) |
Dec 23, 2016 | 33.04 | 33.04 | 33.04 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 33.00 | 33.01 | 32.70 | 32.89 | 2,073,415 | -0.11(-0.34%) |
Dec 21, 2016 | 33.16 | 33.33 | 32.89 | 33.00 | 2,976,853 | -0.17(-0.52%) |
Dec 20, 2016 | 32.96 | 33.24 | 32.82 | 33.17 | 3,382,676 | +0.25(+0.75%) |
Dec 19, 2016 | 32.79 | 33.22 | 32.72 | 32.93 | 2,798,645 | +0.06(+0.17%) |
Dec 16, 2016 | 33.15 | 33.29 | 32.81 | 32.87 | 6,354,852 | -0.14(-0.41%) |
Dec 15, 2016 | 33.18 | 33.45 | 32.89 | 33.01 | 5,665,804 | -0.17(-0.52%) |
Dec 14, 2016 | 33.51 | 33.78 | 33.07 | 33.18 | 3,467,548 | -0.43(-1.29%) |
Dec 13, 2016 | 33.75 | 33.90 | 33.42 | 33.61 | 4,779,520 | +0.04(+0.10%) |
Dec 12, 2016 | 33.86 | 34.04 | 33.40 | 33.58 | 3,828,053 | -0.29(-0.86%) |
Dec 09, 2016 | 34.28 | 34.28 | 33.56 | 33.87 | 7,632,526 | -0.20(-0.57%) |
Dec 08, 2016 | 33.74 | 34.23 | 33.54 | 34.06 | 6,181,837 | +0.22(+0.65%) |
Dec 07, 2016 | 32.38 | 34.01 | 32.15 | 33.84 | 7,309,713 | +1.60(+4.97%) |
Dec 06, 2016 | 32.58 | 32.78 | 32.05 | 32.24 | 7,151,398 | -0.49(-1.50%) |
Dec 05, 2016 | 31.98 | 32.78 | 31.85 | 32.73 | 7,443,579 | +1.16(+3.66%) |
Dec 02, 2016 | 31.41 | 31.68 | 31.07 | 31.58 | 3,591,527 | +0.03(+0.10%) |