Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.48 | 48.67 | 47.47 | 47.96 | 6,276,653 | +0.63(+1.33%) |
Nov 29, 2017 | 46.74 | 47.84 | 46.27 | 47.33 | 6,564,861 | +0.63(+1.34%) |
Nov 28, 2017 | 45.76 | 46.77 | 45.76 | 46.70 | 3,338,733 | +0.83(+1.81%) |
Nov 27, 2017 | 46.30 | 46.94 | 45.70 | 45.87 | 4,896,491 | +0.02(+0.04%) |
Nov 24, 2017 | 45.66 | 46.14 | 45.19 | 45.86 | 3,378,894 | +0.41(+0.90%) |
Nov 22, 2017 | 45.49 | 45.98 | 45.33 | 45.45 | 4,126,638 | +0.35(+0.77%) |
Nov 21, 2017 | 45.41 | 45.67 | 44.91 | 45.10 | 3,973,038 | -0.23(-0.51%) |
Nov 20, 2017 | 45.05 | 45.87 | 45.05 | 45.34 | 5,163,054 | +0.42(+0.93%) |
Nov 17, 2017 | 45.05 | 43.72 | 44.92 | 6,450,890 | +0.47(+1.05%) | |
Nov 16, 2017 | 44.68 | 45.78 | 42.58 | 44.45 | 22,797,940 | -1.65(-3.58%) |
Nov 15, 2017 | 45.91 | 46.20 | 45.11 | 46.10 | 6,533,030 | +0.08(+0.17%) |
Nov 14, 2017 | 45.52 | 46.36 | 45.46 | 46.02 | 3,652,693 | +0.19(+0.40%) |
Nov 13, 2017 | 45.62 | 46.20 | 45.36 | 45.83 | 4,919,783 | +0.23(+0.51%) |
Nov 10, 2017 | 45.21 | 45.90 | 45.06 | 45.60 | 4,846,864 | +0.60(+1.34%) |
Nov 09, 2017 | 45.18 | 45.45 | 44.47 | 45.00 | 4,404,916 | -0.50(-1.10%) |
Nov 08, 2017 | 44.27 | 45.68 | 44.02 | 45.50 | 4,439,007 | +1.14(+2.58%) |
Nov 07, 2017 | 45.53 | 45.62 | 43.97 | 44.35 | 4,342,755 | -1.01(-2.23%) |
Nov 06, 2017 | 45.67 | 46.07 | 45.23 | 45.37 | 4,643,600 | -0.43(-0.93%) |
Nov 03, 2017 | 46.03 | 46.52 | 45.72 | 45.79 | 3,619,996 | -0.34(-0.73%) |
Nov 02, 2017 | 45.22 | 46.24 | 44.95 | 46.13 | 4,904,708 | +1.07(+2.37%) |
Nov 01, 2017 | 45.20 | 45.34 | 44.68 | 45.06 | 2,891,467 | +0.02(+0.05%) |
Oct 31, 2017 | 44.65 | 45.36 | 44.65 | 45.04 | 2,729,084 | +0.48(+1.08%) |
Oct 30, 2017 | 44.36 | 44.69 | 44.23 | 44.56 | 3,584,786 | +0.14(+0.33%) |
Oct 27, 2017 | 44.50 | 44.66 | 43.65 | 44.41 | 3,308,071 | -0.60(-1.34%) |
Oct 26, 2017 | 44.31 | 45.43 | 44.27 | 45.01 | 5,175,159 | +0.63(+1.41%) |
Oct 25, 2017 | 45.56 | 45.62 | 44.14 | 44.39 | 4,234,873 | -1.19(-2.61%) |
Oct 24, 2017 | 45.38 | 45.91 | 45.12 | 45.58 | 4,023,038 | +0.51(+1.12%) |
Oct 23, 2017 | 45.06 | 45.45 | 45.01 | 45.07 | 4,439,039 | +0.15(+0.34%) |
Oct 20, 2017 | 44.88 | 45.06 | 44.53 | 44.92 | 3,300,118 | +0.30(+0.67%) |
Oct 19, 2017 | 44.33 | 44.84 | 44.08 | 44.62 | 2,920,331 | +0.00(+0.00%) |
Oct 18, 2017 | 43.97 | 44.79 | 43.90 | 44.62 | 2,850,427 | +0.65(+1.48%) |
Oct 17, 2017 | 44.02 | 44.37 | 43.58 | 43.97 | 4,552,138 | -0.21(-0.47%) |
Oct 16, 2017 | 44.21 | 44.59 | 43.92 | 44.18 | 3,540,298 | -0.15(-0.34%) |
Oct 13, 2017 | 44.48 | 44.52 | 43.46 | 44.33 | 3,858,809 | -0.02(-0.05%) |
Oct 12, 2017 | 44.64 | 44.73 | 43.80 | 44.35 | 4,996,568 | -0.27(-0.61%) |
Oct 11, 2017 | 45.90 | 46.08 | 44.40 | 44.63 | 7,222,501 | -1.37(-2.97%) |
Oct 10, 2017 | 47.02 | 47.07 | 45.86 | 46.00 | 4,971,389 | -1.50(-3.17%) |
Oct 09, 2017 | 47.47 | 47.84 | 47.13 | 47.50 | 3,292,863 | +0.23(+0.48%) |
Oct 06, 2017 | 46.06 | 47.36 | 46.06 | 47.27 | 4,994,487 | +1.02(+2.21%) |
Oct 05, 2017 | 46.20 | 46.74 | 46.01 | 46.25 | 3,663,454 | +0.27(+0.60%) |
Oct 04, 2017 | 45.79 | 46.24 | 45.72 | 45.98 | 2,860,162 | +0.19(+0.42%) |
Oct 03, 2017 | 46.12 | 46.53 | 45.73 | 45.79 | 3,283,049 | -0.41(-0.89%) |
Oct 02, 2017 | 45.95 | 46.43 | 45.79 | 46.20 | 2,933,159 | +0.37(+0.81%) |
Sep 29, 2017 | 45.72 | 46.01 | 45.34 | 45.83 | 3,344,957 | +0.10(+0.23%) |
Sep 28, 2017 | 45.44 | 46.04 | 45.25 | 45.72 | 4,406,014 | +0.13(+0.28%) |
Sep 27, 2017 | 43.95 | 45.75 | 43.93 | 45.59 | 6,187,153 | +1.63(+3.72%) |
Sep 26, 2017 | 43.61 | 44.14 | 43.18 | 43.96 | 4,150,294 | +0.38(+0.87%) |
Sep 25, 2017 | 43.22 | 44.03 | 43.13 | 43.58 | 4,599,712 | +0.22(+0.50%) |
Sep 22, 2017 | 43.28 | 44.14 | 43.16 | 43.36 | 5,365,925 | -0.04(-0.09%) |
Sep 21, 2017 | 42.09 | 43.70 | 42.09 | 43.40 | 8,080,884 | +1.09(+2.59%) |
Sep 20, 2017 | 42.25 | 42.48 | 41.88 | 42.31 | 9,302,338 | -0.14(-0.32%) |
Sep 19, 2017 | 45.17 | 45.60 | 41.52 | 42.45 | 27,964,640 | -3.69(-8.00%) |
Sep 18, 2017 | 47.20 | 47.21 | 46.07 | 46.14 | 4,186,039 | -0.74(-1.58%) |
Sep 15, 2017 | 46.82 | 47.00 | 46.46 | 46.88 | 4,900,269 | +0.18(+0.39%) |
Sep 14, 2017 | 46.62 | 46.82 | 46.16 | 46.70 | 4,641,052 | -0.18(-0.38%) |
Sep 13, 2017 | 45.42 | 46.90 | 45.30 | 46.87 | 7,120,746 | +1.45(+3.19%) |
Sep 12, 2017 | 44.89 | 45.66 | 44.80 | 45.42 | 4,416,205 | +0.66(+1.48%) |
Sep 11, 2017 | 44.64 | 44.78 | 44.26 | 44.76 | 4,419,747 | +0.37(+0.83%) |
Sep 08, 2017 | 44.82 | 44.90 | 44.19 | 44.39 | 5,314,399 | -0.41(-0.91%) |
Sep 07, 2017 | 44.52 | 44.90 | 44.26 | 44.80 | 6,628,917 | +0.28(+0.63%) |
Sep 06, 2017 | 44.59 | 43.75 | 44.52 | 6,266,818 | +0.32(+0.72%) | |
Sep 05, 2017 | 43.43 | 44.22 | 43.39 | 44.20 | 6,747,552 | +0.62(+1.43%) |
Sep 01, 2017 | 43.54 | 43.89 | 43.10 | 43.58 | 7,257,230 | +0.18(+0.41%) |
Aug 31, 2017 | 43.51 | 43.56 | 42.93 | 43.40 | 10,495,600 | +0.06(+0.13%) |
Aug 30, 2017 | 44.26 | 44.31 | 42.75 | 43.34 | 17,776,432 | -0.66(-1.51%) |
Aug 29, 2017 | 46.53 | 47.07 | 43.79 | 44.01 | 43,657,964 | -5.96(-11.93%) |
Aug 28, 2017 | 49.95 | 50.23 | 49.31 | 49.97 | 7,346,191 | +0.48(+0.97%) |
Aug 25, 2017 | 49.47 | 49.90 | 49.18 | 49.49 | 2,816,163 | +0.06(+0.11%) |
Aug 24, 2017 | 50.12 | 50.65 | 49.02 | 49.43 | 4,535,076 | -0.24(-0.48%) |
Aug 23, 2017 | 49.22 | 49.86 | 49.09 | 49.67 | 5,154,781 | +0.25(+0.50%) |
Aug 22, 2017 | 48.81 | 49.46 | 48.76 | 49.42 | 3,613,579 | +1.07(+2.22%) |
Aug 21, 2017 | 47.57 | 48.53 | 47.53 | 48.35 | 3,847,445 | +0.78(+1.65%) |
Aug 18, 2017 | 48.05 | 48.12 | 47.50 | 47.57 | 3,917,485 | -0.54(-1.13%) |
Aug 17, 2017 | 48.30 | 48.68 | 48.10 | 48.11 | 2,817,218 | -0.42(-0.86%) |
Aug 16, 2017 | 47.81 | 48.72 | 47.34 | 48.53 | 3,527,076 | +1.36(+2.88%) |
Aug 15, 2017 | 48.45 | 48.51 | 47.14 | 47.17 | 4,103,829 | -1.39(-2.87%) |
Aug 14, 2017 | 48.46 | 48.70 | 48.24 | 48.56 | 2,855,606 | +0.51(+1.07%) |
Aug 11, 2017 | 47.81 | 48.42 | 47.81 | 48.05 | 2,733,264 | +0.23(+0.48%) |
Aug 10, 2017 | 48.55 | 48.55 | 47.80 | 47.82 | 3,450,766 | -1.03(-2.11%) |
Aug 09, 2017 | 48.96 | 49.50 | 48.56 | 48.85 | 3,216,828 | -0.33(-0.67%) |
Aug 08, 2017 | 49.45 | 49.88 | 49.10 | 49.18 | 3,085,389 | -0.22(-0.45%) |
Aug 07, 2017 | 48.38 | 49.42 | 48.27 | 49.40 | 4,412,168 | +1.18(+2.46%) |
Aug 04, 2017 | 47.90 | 48.36 | 47.82 | 48.22 | 2,509,156 | +0.47(+0.99%) |
Aug 03, 2017 | 47.52 | 48.40 | 47.44 | 47.74 | 2,767,239 | +0.25(+0.52%) |
Aug 02, 2017 | 47.60 | 48.07 | 46.60 | 47.50 | 4,705,043 | -0.08(-0.17%) |
Aug 01, 2017 | 46.87 | 47.67 | 46.83 | 47.58 | 5,263,736 | +0.91(+1.95%) |
Jul 31, 2017 | 46.14 | 47.02 | 46.14 | 46.66 | 3,801,063 | +0.56(+1.21%) |
Jul 28, 2017 | 45.72 | 46.22 | 45.63 | 46.10 | 3,150,272 | +0.47(+1.03%) |
Jul 27, 2017 | 44.31 | 45.70 | 44.18 | 45.63 | 4,062,130 | +1.18(+2.66%) |
Jul 26, 2017 | 44.35 | 44.69 | 44.04 | 44.45 | 2,661,450 | +0.20(+0.45%) |
Jul 25, 2017 | 44.19 | 44.73 | 43.97 | 44.25 | 4,336,077 | +0.42(+0.95%) |
Jul 24, 2017 | 43.19 | 44.21 | 43.19 | 43.83 | 4,154,194 | +0.53(+1.22%) |
Jul 21, 2017 | 42.58 | 43.59 | 42.52 | 43.30 | 5,834,135 | +0.14(+0.33%) |
Jul 20, 2017 | 44.82 | 44.94 | 42.42 | 43.16 | 10,004,146 | -1.77(-3.93%) |
Jul 19, 2017 | 44.90 | 45.20 | 44.77 | 44.93 | 2,618,833 | +0.30(+0.68%) |
Jul 18, 2017 | 44.78 | 45.22 | 44.54 | 44.62 | 2,857,166 | -0.17(-0.38%) |
Jul 17, 2017 | 44.10 | 45.06 | 44.05 | 44.79 | 3,619,869 | +0.59(+1.34%) |
Jul 14, 2017 | 44.02 | 45.17 | 43.99 | 44.20 | 4,483,061 | +0.48(+1.10%) |
Jul 13, 2017 | 42.94 | 43.91 | 42.87 | 43.72 | 5,491,741 | +1.09(+2.55%) |
Jul 12, 2017 | 43.27 | 43.33 | 42.40 | 42.63 | 4,987,975 | -0.31(-0.73%) |
Jul 11, 2017 | 43.45 | 43.72 | 42.42 | 42.94 | 6,474,864 | -0.43(-1.00%) |
Jul 10, 2017 | 44.14 | 44.40 | 42.47 | 43.38 | 14,227,612 | -2.91(-6.29%) |
Jul 07, 2017 | 46.01 | 46.46 | 45.86 | 46.29 | 3,137,458 | +0.36(+0.78%) |
Jul 06, 2017 | 46.39 | 46.51 | 45.85 | 45.93 | 2,369,698 | -0.58(-1.26%) |
Jul 05, 2017 | 47.29 | 47.74 | 46.45 | 46.51 | 4,486,428 | -0.86(-1.81%) |
Jul 03, 2017 | 46.29 | 47.48 | 46.27 | 47.37 | 3,495,202 | +1.51(+3.30%) |
Jun 30, 2017 | 46.07 | 46.42 | 45.85 | 45.86 | 3,727,514 | +0.06(+0.12%) |
Jun 29, 2017 | 45.48 | 45.86 | 45.08 | 45.80 | 4,976,213 | +0.39(+0.86%) |
Jun 28, 2017 | 45.21 | 45.87 | 45.11 | 45.41 | 3,043,856 | +0.47(+1.05%) |
Jun 27, 2017 | 45.10 | 45.69 | 44.86 | 44.94 | 3,069,684 | -0.09(-0.20%) |
Jun 26, 2017 | 44.53 | 45.22 | 44.49 | 45.02 | 5,147,076 | +0.89(+2.01%) |
Jun 23, 2017 | 43.98 | 44.36 | 43.86 | 44.14 | 5,111,350 | -0.03(-0.07%) |
Jun 22, 2017 | 44.10 | 44.53 | 43.71 | 44.17 | 2,723,463 | +0.04(+0.09%) |
Jun 21, 2017 | 44.08 | 44.38 | 43.81 | 44.13 | 2,537,239 | +0.19(+0.44%) |
Jun 20, 2017 | 44.70 | 44.81 | 43.87 | 43.94 | 2,941,530 | -0.69(-1.54%) |
Jun 19, 2017 | 44.82 | 44.88 | 44.30 | 44.62 | 3,936,339 | +0.11(+0.25%) |
Jun 16, 2017 | 44.86 | 45.16 | 44.13 | 44.51 | 8,238,204 | -0.72(-1.59%) |
Jun 15, 2017 | 45.38 | 45.59 | 44.58 | 45.23 | 5,119,864 | -0.74(-1.62%) |
Jun 14, 2017 | 45.98 | 46.25 | 45.28 | 45.98 | 5,253,585 | -0.30(-0.64%) |
Jun 13, 2017 | 45.40 | 46.49 | 45.35 | 46.27 | 4,957,715 | +0.86(+1.88%) |
Jun 12, 2017 | 46.04 | 46.18 | 45.12 | 45.42 | 9,498,756 | -0.80(-1.74%) |
Jun 09, 2017 | 46.93 | 47.18 | 45.97 | 46.22 | 7,157,111 | -0.78(-1.66%) |
Jun 08, 2017 | 47.67 | 46.89 | 47.00 | 4,035,442 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.77 | 47.40 | 46.66 | 47.21 | 5,140,445 | +0.68(+1.45%) |
Jun 06, 2017 | 47.31 | 47.36 | 46.45 | 46.54 | 5,351,649 | -0.79(-1.66%) |
Jun 05, 2017 | 47.56 | 47.60 | 47.05 | 47.32 | 4,419,694 | -0.12(-0.25%) |
Jun 02, 2017 | 47.94 | 47.98 | 47.09 | 47.44 | 5,905,731 | -0.50(-1.04%) |
Jun 01, 2017 | 47.20 | 47.98 | 47.05 | 47.94 | 4,337,471 | +0.72(+1.53%) |
May 31, 2017 | 47.17 | 47.26 | 46.68 | 47.22 | 7,200,549 | +0.09(+0.19%) |
May 30, 2017 | 46.75 | 47.56 | 46.67 | 47.13 | 6,698,733 | +0.25(+0.53%) |
May 26, 2017 | 48.03 | 48.41 | 46.82 | 46.89 | 18,734,208 | -1.81(-3.72%) |
May 25, 2017 | 45.68 | 49.26 | 44.76 | 48.70 | 42,007,128 | +8.61(+21.48%) |
May 24, 2017 | 40.96 | 41.21 | 39.99 | 40.09 | 9,923,419 | -0.90(-2.19%) |
May 23, 2017 | 41.23 | 41.44 | 40.69 | 40.99 | 4,239,556 | -0.16(-0.39%) |
May 22, 2017 | 40.96 | 41.28 | 40.91 | 41.15 | 4,623,603 | +0.33(+0.82%) |
May 19, 2017 | 40.45 | 40.95 | 40.15 | 40.81 | 3,144,812 | +0.56(+1.38%) |
May 18, 2017 | 40.43 | 40.81 | 40.04 | 40.26 | 4,065,174 | +0.02(+0.04%) |
May 17, 2017 | 41.20 | 41.39 | 40.21 | 40.24 | 5,830,887 | -0.96(-2.34%) |
May 16, 2017 | 40.63 | 41.21 | 40.31 | 41.20 | 4,444,661 | +0.52(+1.29%) |
May 15, 2017 | 40.79 | 41.03 | 40.54 | 40.68 | 3,181,778 | +0.04(+0.10%) |
May 12, 2017 | 41.14 | 41.15 | 40.42 | 40.64 | 4,191,964 | -0.68(-1.65%) |
May 11, 2017 | 41.08 | 41.36 | 40.69 | 41.32 | 3,482,514 | -0.02(-0.06%) |
May 10, 2017 | 41.26 | 41.51 | 41.05 | 41.35 | 2,956,923 | +0.14(+0.35%) |
May 09, 2017 | 41.26 | 41.37 | 41.13 | 41.20 | 2,490,735 | +0.05(+0.12%) |
May 08, 2017 | 41.18 | 41.35 | 41.08 | 41.15 | 3,338,043 | +0.11(+0.27%) |
May 05, 2017 | 40.65 | 41.08 | 40.53 | 41.04 | 3,537,733 | +0.60(+1.47%) |
May 04, 2017 | 41.07 | 41.22 | 40.35 | 40.45 | 6,127,418 | -0.62(-1.51%) |
May 03, 2017 | 40.75 | 41.15 | 40.61 | 41.07 | 3,332,604 | +0.11(+0.27%) |
May 02, 2017 | 40.95 | 41.14 | 40.74 | 40.96 | 4,270,082 | +0.04(+0.10%) |
May 01, 2017 | 41.34 | 41.34 | 40.86 | 40.92 | 2,809,994 | -0.28(-0.68%) |
Apr 28, 2017 | 41.68 | 41.70 | 40.94 | 41.19 | 3,774,892 | -0.43(-1.03%) |
Apr 27, 2017 | 41.54 | 41.88 | 41.35 | 41.62 | 4,035,801 | +0.08(+0.19%) |
Apr 26, 2017 | 41.22 | 41.80 | 41.20 | 41.54 | 3,618,093 | +0.38(+0.93%) |
Apr 25, 2017 | 41.69 | 41.83 | 40.53 | 41.16 | 5,679,481 | +0.49(+1.21%) |
Apr 24, 2017 | 40.55 | 40.88 | 40.32 | 40.67 | 3,381,654 | +0.41(+1.01%) |
Apr 21, 2017 | 40.14 | 40.49 | 39.80 | 40.26 | 4,592,178 | +0.09(+0.22%) |
Apr 20, 2017 | 39.61 | 40.45 | 39.49 | 40.18 | 6,093,554 | +0.91(+2.33%) |
Apr 19, 2017 | 38.71 | 39.75 | 38.71 | 39.26 | 4,854,744 | +0.68(+1.77%) |
Apr 18, 2017 | 38.45 | 39.21 | 38.29 | 38.58 | 3,705,133 | +0.13(+0.33%) |
Apr 17, 2017 | 38.54 | 38.56 | 38.19 | 38.45 | 3,433,817 | +0.07(+0.19%) |
Apr 13, 2017 | 38.43 | 38.75 | 38.36 | 38.38 | 3,984,398 | -0.07(-0.19%) |
Apr 12, 2017 | 38.69 | 38.70 | 38.40 | 38.45 | 2,730,391 | -0.23(-0.60%) |
Apr 11, 2017 | 38.63 | 38.78 | 38.30 | 38.68 | 3,469,385 | +0.08(+0.21%) |
Apr 10, 2017 | 38.53 | 39.03 | 38.47 | 38.60 | 4,503,876 | +0.26(+0.68%) |
Apr 07, 2017 | 38.17 | 38.41 | 37.91 | 38.34 | 5,767,466 | +0.18(+0.48%) |
Apr 06, 2017 | 38.43 | 38.81 | 38.07 | 38.16 | 5,518,148 | +0.02(+0.04%) |
Apr 05, 2017 | 38.80 | 38.91 | 38.12 | 38.14 | 3,709,019 | -0.54(-1.40%) |
Apr 04, 2017 | 38.48 | 38.79 | 38.29 | 38.68 | 7,103,204 | +0.10(+0.25%) |
Apr 03, 2017 | 39.08 | 39.15 | 38.50 | 38.59 | 7,073,073 | -0.49(-1.26%) |
Mar 31, 2017 | 38.48 | 39.24 | 38.40 | 39.08 | 5,193,395 | +0.45(+1.15%) |
Mar 30, 2017 | 37.93 | 38.71 | 37.87 | 38.63 | 4,079,488 | +0.65(+1.72%) |
Mar 29, 2017 | 37.44 | 38.15 | 37.38 | 37.98 | 4,323,384 | +0.64(+1.70%) |
Mar 28, 2017 | 36.77 | 37.41 | 36.59 | 37.35 | 4,091,956 | +0.61(+1.67%) |
Mar 27, 2017 | 35.83 | 36.90 | 35.64 | 36.73 | 5,907,190 | +1.07(+3.01%) |
Mar 24, 2017 | 35.45 | 35.86 | 35.43 | 35.66 | 3,211,622 | +0.18(+0.52%) |
Mar 23, 2017 | 35.72 | 35.96 | 35.41 | 35.48 | 4,159,937 | -0.32(-0.89%) |
Mar 22, 2017 | 34.98 | 35.91 | 34.76 | 35.80 | 5,724,296 | +0.76(+2.18%) |
Mar 21, 2017 | 36.26 | 36.30 | 34.78 | 35.03 | 8,939,148 | -1.18(-3.27%) |
Mar 20, 2017 | 36.11 | 36.36 | 35.80 | 36.22 | 7,391,727 | +0.12(+0.33%) |
Mar 17, 2017 | 35.29 | 36.12 | 35.21 | 36.10 | 8,754,733 | +0.98(+2.79%) |
Mar 16, 2017 | 35.03 | 35.38 | 34.82 | 35.12 | 4,929,578 | +0.07(+0.20%) |
Mar 15, 2017 | 34.76 | 35.15 | 34.53 | 35.05 | 4,323,423 | +0.03(+0.09%) |
Mar 14, 2017 | 35.32 | 35.44 | 34.72 | 35.02 | 5,028,282 | -0.38(-1.07%) |
Mar 13, 2017 | 35.34 | 35.62 | 35.05 | 35.40 | 4,118,095 | +0.04(+0.11%) |
Mar 10, 2017 | 35.45 | 35.66 | 35.13 | 35.36 | 4,858,059 | -0.03(-0.09%) |
Mar 09, 2017 | 35.61 | 35.76 | 35.28 | 35.39 | 3,325,636 | -0.21(-0.58%) |
Mar 08, 2017 | 35.12 | 35.87 | 35.10 | 35.59 | 5,191,535 | +0.43(+1.23%) |
Mar 07, 2017 | 34.57 | 35.26 | 34.53 | 35.16 | 6,679,784 | +0.52(+1.50%) |
Mar 06, 2017 | 35.21 | 35.22 | 34.62 | 34.64 | 6,416,625 | -0.60(-1.70%) |
Mar 03, 2017 | 35.32 | 35.43 | 34.91 | 35.24 | 8,172,884 | -0.16(-0.45%) |
Mar 02, 2017 | 33.32 | 35.59 | 33.32 | 35.40 | 17,041,406 | +2.14(+6.43%) |
Mar 01, 2017 | 33.58 | 33.78 | 32.89 | 33.26 | 20,784,888 | -1.57(-4.51%) |
Feb 28, 2017 | 36.00 | 36.00 | 34.53 | 34.83 | 10,993,163 | -1.59(-4.38%) |
Feb 27, 2017 | 36.03 | 36.66 | 35.93 | 36.42 | 8,487,593 | +0.47(+1.29%) |
Feb 24, 2017 | 34.99 | 36.13 | 34.85 | 35.96 | 8,602,452 | +0.99(+2.82%) |
Feb 23, 2017 | 36.16 | 36.26 | 34.77 | 34.97 | 5,239,843 | -1.11(-3.08%) |
Feb 22, 2017 | 36.37 | 36.46 | 35.95 | 36.08 | 2,915,288 | -0.21(-0.57%) |
Feb 21, 2017 | 36.03 | 36.37 | 35.82 | 36.29 | 4,596,426 | +0.58(+1.64%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.20 | 36.48 | 35.62 | 35.81 | 4,058,842 | -0.43(-1.20%) |
Feb 15, 2017 | 35.85 | 36.38 | 35.72 | 36.24 | 5,235,678 | +0.50(+1.39%) |
Feb 14, 2017 | 34.80 | 35.87 | 34.79 | 35.74 | 6,449,456 | +1.04(+3.00%) |
Feb 13, 2017 | 35.45 | 35.58 | 34.69 | 34.70 | 4,803,212 | -0.56(-1.59%) |
Feb 10, 2017 | 35.48 | 35.51 | 34.97 | 35.26 | 3,082,937 | -0.04(-0.11%) |
Feb 09, 2017 | 34.76 | 35.61 | 34.59 | 35.30 | 4,691,473 | +0.68(+1.96%) |
Feb 08, 2017 | 34.48 | 34.63 | 34.15 | 34.62 | 4,927,265 | +0.27(+0.78%) |
Feb 07, 2017 | 34.83 | 34.96 | 34.29 | 34.35 | 4,834,148 | -0.34(-0.98%) |
Feb 06, 2017 | 35.30 | 35.65 | 34.61 | 34.69 | 5,260,153 | -0.61(-1.72%) |
Feb 03, 2017 | 35.10 | 35.72 | 34.93 | 35.30 | 5,741,000 | +0.33(+0.95%) |
Feb 02, 2017 | 35.05 | 35.50 | 34.91 | 34.97 | 4,906,808 | -0.15(-0.43%) |
Feb 01, 2017 | 35.18 | 35.30 | 34.76 | 35.12 | 3,876,535 | -0.02(-0.04%) |
Jan 31, 2017 | 34.55 | 35.24 | 34.22 | 35.13 | 5,784,345 | +0.24(+0.68%) |
Jan 30, 2017 | 34.27 | 34.96 | 34.16 | 34.90 | 4,334,227 | +0.59(+1.73%) |
Jan 27, 2017 | 35.74 | 35.80 | 33.93 | 34.31 | 8,497,707 | -1.39(-3.89%) |
Jan 26, 2017 | 35.32 | 35.81 | 35.28 | 35.70 | 4,576,470 | +0.44(+1.25%) |
Jan 25, 2017 | 35.11 | 35.47 | 35.08 | 35.25 | 3,949,864 | +0.39(+1.13%) |
Jan 24, 2017 | 34.31 | 34.97 | 34.31 | 34.86 | 2,956,699 | +0.50(+1.45%) |
Jan 23, 2017 | 34.12 | 34.50 | 33.80 | 34.36 | 3,190,242 | +0.14(+0.42%) |
Jan 20, 2017 | 34.35 | 34.39 | 33.54 | 34.22 | 7,782,839 | -0.21(-0.62%) |
Jan 19, 2017 | 35.32 | 35.37 | 34.26 | 34.43 | 6,041,331 | -0.90(-2.55%) |
Jan 18, 2017 | 34.90 | 35.34 | 34.49 | 35.33 | 4,948,271 | -0.09(-0.25%) |
Jan 17, 2017 | 34.74 | 36.17 | 34.74 | 35.42 | 6,566,600 | +0.83(+2.40%) |
Jan 13, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.55 | 34.91 | 34.33 | 34.91 | 5,188,128 | +0.64(+1.87%) |
Jan 11, 2017 | 34.76 | 34.86 | 33.94 | 34.27 | 3,673,476 | -0.35(-1.00%) |
Jan 10, 2017 | 34.35 | 34.95 | 34.09 | 34.61 | 5,970,068 | +0.41(+1.20%) |
Jan 09, 2017 | 33.86 | 34.57 | 33.78 | 34.20 | 6,842,430 | +0.45(+1.33%) |
Jan 06, 2017 | 33.83 | 33.97 | 33.46 | 33.75 | 4,975,261 | +0.10(+0.30%) |
Jan 05, 2017 | 33.74 | 33.79 | 32.98 | 33.65 | 7,385,989 | -0.89(-2.58%) |
Jan 04, 2017 | 34.20 | 34.87 | 34.18 | 34.54 | 6,010,406 | +0.80(+2.36%) |
Jan 03, 2017 | 33.97 | 34.06 | 33.33 | 33.75 | 6,795,316 | +0.07(+0.21%) |
Dec 30, 2016 | 33.67 | 33.67 | 33.67 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.46 | 34.91 | 33.70 | 33.99 | 6,129,522 | -0.51(-1.46%) |
Dec 28, 2016 | 35.51 | 35.51 | 34.03 | 34.50 | 5,873,626 | -0.82(-2.32%) |
Dec 27, 2016 | 35.48 | 35.81 | 35.23 | 35.32 | 3,349,824 | -0.02(-0.04%) |
Dec 23, 2016 | 35.33 | 35.33 | 35.33 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.04 | 37.27 | 35.31 | 35.59 | 8,237,258 | -1.36(-3.67%) |
Dec 21, 2016 | 37.01 | 37.47 | 36.78 | 36.95 | 4,474,888 | -0.35(-0.93%) |
Dec 20, 2016 | 36.81 | 37.51 | 36.80 | 37.30 | 5,399,407 | +0.55(+1.50%) |
Dec 19, 2016 | 37.27 | 37.54 | 36.61 | 36.74 | 7,188,483 | -0.35(-0.94%) |
Dec 16, 2016 | 37.89 | 37.97 | 37.05 | 37.09 | 12,522,491 | -0.92(-2.41%) |
Dec 15, 2016 | 38.12 | 38.38 | 37.94 | 38.01 | 5,955,896 | -0.04(-0.10%) |
Dec 14, 2016 | 38.58 | 38.73 | 38.02 | 38.05 | 5,175,773 | -0.36(-0.92%) |
Dec 13, 2016 | 38.51 | 38.68 | 38.07 | 38.40 | 4,818,169 | -0.09(-0.23%) |
Dec 12, 2016 | 38.60 | 38.70 | 38.32 | 38.49 | 3,960,657 | -0.18(-0.47%) |
Dec 09, 2016 | 38.83 | 38.83 | 38.37 | 38.67 | 5,441,471 | -0.24(-0.63%) |
Dec 08, 2016 | 38.29 | 38.99 | 38.28 | 38.92 | 9,296,412 | +0.62(+1.63%) |
Dec 07, 2016 | 37.38 | 38.33 | 37.38 | 38.29 | 7,565,849 | +1.25(+3.39%) |
Dec 06, 2016 | 36.73 | 37.16 | 36.73 | 37.04 | 6,555,043 | +0.31(+0.84%) |
Dec 05, 2016 | 36.13 | 37.43 | 36.13 | 36.73 | 10,861,723 | +0.90(+2.52%) |
Dec 02, 2016 | 35.86 | 36.29 | 35.72 | 35.83 | 4,863,735 | +0.17(+0.48%) |