Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.39 | 31.39 | 32.30 | 49,804,036 | +0.30(+0.94%) | |
Nov 29, 2017 | 31.90 | 32.46 | 30.99 | 32.00 | 39,426,836 | +0.81(+2.59%) |
Nov 28, 2017 | 30.60 | 31.19 | 30.34 | 31.19 | 40,102,268 | +0.60(+1.97%) |
Nov 27, 2017 | 30.79 | 30.86 | 30.38 | 30.59 | 28,565,766 | -0.28(-0.89%) |
Nov 24, 2017 | 31.23 | 31.28 | 30.79 | 30.86 | 14,290,417 | -0.46(-1.48%) |
Nov 22, 2017 | 31.31 | 31.40 | 31.09 | 31.33 | 19,062,062 | -0.01(-0.03%) |
Nov 21, 2017 | 31.10 | 31.41 | 30.98 | 31.34 | 26,438,834 | +0.51(+1.65%) |
Nov 20, 2017 | 31.06 | 31.28 | 30.76 | 30.83 | 22,556,782 | -0.28(-0.91%) |
Nov 17, 2017 | 31.84 | 31.84 | 31.08 | 31.11 | 44,323,104 | -0.78(-2.45%) |
Nov 16, 2017 | 31.75 | 32.33 | 31.75 | 31.90 | 25,089,544 | -0.09(-0.30%) |
Nov 15, 2017 | 31.75 | 32.08 | 31.55 | 31.99 | 22,960,590 | +0.28(+0.87%) |
Nov 14, 2017 | 31.89 | 31.50 | 31.72 | 23,465,120 | -0.34(-1.05%) | |
Nov 13, 2017 | 31.57 | 32.08 | 31.48 | 32.05 | 18,892,772 | +0.34(+1.09%) |
Nov 10, 2017 | 31.41 | 32.10 | 31.41 | 31.71 | 20,930,838 | +0.25(+0.79%) |
Nov 09, 2017 | 30.96 | 31.77 | 30.83 | 31.46 | 18,780,234 | +0.30(+0.97%) |
Nov 08, 2017 | 31.42 | 31.52 | 31.04 | 31.16 | 27,792,888 | -0.15(-0.49%) |
Nov 07, 2017 | 30.61 | 31.76 | 30.61 | 31.31 | 44,294,424 | +0.73(+2.39%) |
Nov 06, 2017 | 30.62 | 31.03 | 30.36 | 30.58 | 27,147,648 | -0.12(-0.39%) |
Nov 03, 2017 | 30.19 | 30.71 | 29.93 | 30.70 | 35,055,660 | +0.46(+1.51%) |
Nov 02, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 46,856,824 | -0.80(-2.58%) |
Nov 01, 2017 | 31.19 | 31.34 | 30.93 | 31.05 | 21,151,058 | +0.04(+0.14%) |
Oct 31, 2017 | 31.42 | 31.47 | 30.92 | 31.00 | 25,368,262 | -0.40(-1.29%) |
Oct 30, 2017 | 31.55 | 31.58 | 31.03 | 31.41 | 34,204,708 | -0.25(-0.79%) |
Oct 27, 2017 | 30.92 | 31.77 | 30.43 | 31.66 | 59,365,080 | +0.45(+1.43%) |
Oct 26, 2017 | 30.88 | 32.01 | 30.56 | 31.21 | 68,138,624 | -0.48(-1.52%) |
Oct 25, 2017 | 31.17 | 31.71 | 31.15 | 31.69 | 30,486,982 | +0.28(+0.90%) |
Oct 24, 2017 | 31.53 | 31.73 | 31.20 | 31.41 | 29,342,626 | -0.04(-0.14%) |
Oct 23, 2017 | 32.07 | 32.07 | 31.42 | 31.45 | 35,731,460 | -0.58(-1.80%) |
Oct 20, 2017 | 32.01 | 32.03 | 31.73 | 32.03 | 16,941,546 | +0.28(+0.87%) |
Oct 19, 2017 | 31.11 | 31.85 | 31.02 | 31.75 | 29,442,326 | +0.60(+1.93%) |
Oct 18, 2017 | 31.45 | 31.52 | 31.09 | 31.15 | 20,910,626 | -0.23(-0.74%) |
Oct 17, 2017 | 31.47 | 31.61 | 31.36 | 31.38 | 17,351,310 | -0.12(-0.38%) |
Oct 16, 2017 | 31.11 | 31.91 | 31.08 | 31.50 | 30,988,840 | +0.52(+1.67%) |
Oct 13, 2017 | 30.91 | 31.11 | 30.34 | 30.99 | 50,754,328 | +0.05(+0.17%) |
Oct 12, 2017 | 31.67 | 31.75 | 30.79 | 30.93 | 58,926,400 | -1.26(-3.93%) |
Oct 11, 2017 | 32.43 | 32.01 | 32.20 | 30,645,076 | -0.23(-0.72%) | |
Oct 10, 2017 | 32.53 | 32.73 | 32.28 | 32.43 | 17,451,788 | -0.09(-0.29%) |
Oct 09, 2017 | 32.69 | 32.91 | 32.46 | 32.53 | 12,417,728 | -0.18(-0.55%) |
Oct 06, 2017 | 32.96 | 33.09 | 32.65 | 32.71 | 21,873,526 | -0.29(-0.89%) |
Oct 05, 2017 | 33.21 | 33.37 | 32.78 | 33.00 | 23,407,714 | -0.21(-0.62%) |
Oct 04, 2017 | 33.00 | 33.22 | 32.80 | 33.21 | 24,381,222 | +0.25(+0.76%) |
Oct 03, 2017 | 32.51 | 33.02 | 32.43 | 32.96 | 21,537,284 | +0.42(+1.29%) |
Oct 02, 2017 | 32.91 | 33.29 | 32.50 | 32.54 | 21,191,668 | -0.44(-1.33%) |
Sep 29, 2017 | 32.41 | 33.00 | 32.23 | 32.97 | 22,411,464 | +0.57(+1.74%) |
Sep 28, 2017 | 32.78 | 32.90 | 32.33 | 32.41 | 19,093,480 | -0.61(-1.84%) |
Sep 27, 2017 | 32.42 | 33.28 | 32.32 | 33.02 | 28,823,366 | +0.62(+1.90%) |
Sep 26, 2017 | 32.48 | 32.63 | 32.26 | 32.40 | 18,686,332 | -0.09(-0.26%) |
Sep 25, 2017 | 32.62 | 32.66 | 32.16 | 32.48 | 25,209,154 | -0.16(-0.50%) |
Sep 22, 2017 | 31.95 | 32.68 | 31.94 | 32.65 | 25,381,342 | +0.54(+1.68%) |
Sep 21, 2017 | 32.03 | 32.34 | 32.03 | 32.11 | 21,662,698 | +0.01(+0.03%) |
Sep 20, 2017 | 32.08 | 32.39 | 31.92 | 32.10 | 36,271,840 | +0.14(+0.43%) |
Sep 19, 2017 | 31.77 | 32.07 | 31.42 | 31.96 | 45,244,188 | +0.16(+0.51%) |
Sep 18, 2017 | 31.60 | 31.97 | 31.35 | 31.80 | 31,808,724 | +0.15(+0.49%) |
Sep 15, 2017 | 32.18 | 32.18 | 31.23 | 31.65 | 72,785,928 | -0.57(-1.78%) |
Sep 14, 2017 | 32.51 | 32.60 | 32.19 | 32.22 | 30,986,488 | -0.31(-0.95%) |
Sep 13, 2017 | 32.47 | 32.83 | 32.46 | 32.53 | 27,305,648 | +0.05(+0.16%) |
Sep 12, 2017 | 32.89 | 33.27 | 32.19 | 32.48 | 42,914,052 | +0.06(+0.18%) |
Sep 11, 2017 | 32.82 | 32.91 | 32.19 | 32.42 | 34,595,156 | -0.33(-0.99%) |
Sep 08, 2017 | 32.95 | 32.96 | 32.14 | 32.74 | 62,864,212 | -0.33(-1.01%) |
Sep 07, 2017 | 35.35 | 35.35 | 32.74 | 33.08 | 82,528,648 | -2.20(-6.24%) |
Sep 06, 2017 | 34.96 | 35.42 | 34.85 | 35.28 | 17,006,420 | +0.43(+1.23%) |
Sep 05, 2017 | 35.26 | 34.62 | 34.85 | 13,281,260 | -0.33(-0.95%) | |
Sep 01, 2017 | 34.94 | 35.33 | 34.83 | 35.18 | 13,237,739 | +0.39(+1.11%) |
Aug 31, 2017 | 35.04 | 35.12 | 34.72 | 34.80 | 16,657,010 | -0.18(-0.51%) |
Aug 30, 2017 | 34.36 | 35.07 | 34.28 | 34.98 | 13,889,789 | +0.57(+1.64%) |
Aug 29, 2017 | 34.42 | 34.64 | 34.34 | 34.41 | 10,673,340 | -0.15(-0.45%) |
Aug 28, 2017 | 34.57 | 34.69 | 34.42 | 34.57 | 9,722,615 | +0.12(+0.35%) |
Aug 25, 2017 | 34.55 | 34.75 | 34.21 | 34.45 | 15,649,102 | +0.05(+0.15%) |
Aug 24, 2017 | 34.96 | 35.03 | 34.28 | 34.40 | 16,806,812 | -0.44(-1.25%) |
Aug 23, 2017 | 35.35 | 35.39 | 34.81 | 34.83 | 13,678,219 | -0.60(-1.69%) |
Aug 22, 2017 | 35.07 | 35.57 | 35.01 | 35.43 | 13,714,906 | +0.47(+1.35%) |
Aug 21, 2017 | 34.73 | 35.08 | 34.68 | 34.96 | 19,253,316 | +0.24(+0.69%) |
Aug 18, 2017 | 34.38 | 34.93 | 34.31 | 34.72 | 22,811,456 | +0.21(+0.62%) |
Aug 17, 2017 | 35.30 | 35.34 | 34.50 | 34.51 | 17,603,732 | -0.83(-2.35%) |
Aug 16, 2017 | 35.72 | 35.72 | 35.18 | 35.34 | 13,557,588 | -0.22(-0.63%) |
Aug 15, 2017 | 35.96 | 35.98 | 35.34 | 35.56 | 15,870,449 | -0.34(-0.95%) |
Aug 14, 2017 | 35.54 | 35.97 | 35.46 | 35.90 | 21,563,302 | +0.68(+1.92%) |
Aug 11, 2017 | 34.93 | 35.37 | 34.85 | 35.23 | 19,530,076 | +0.33(+0.93%) |
Aug 10, 2017 | 34.62 | 35.18 | 34.60 | 34.90 | 24,013,712 | +0.09(+0.25%) |
Aug 09, 2017 | 33.88 | 34.85 | 33.72 | 34.82 | 20,307,838 | +0.61(+1.78%) |
Aug 08, 2017 | 33.95 | 34.42 | 33.79 | 34.21 | 15,819,152 | +0.27(+0.78%) |
Aug 07, 2017 | 33.96 | 34.02 | 33.80 | 33.94 | 14,331,738 | +0.01(+0.03%) |
Aug 04, 2017 | 34.02 | 33.89 | 33.93 | 13,393,191 | -0.09(-0.25%) | |
Aug 03, 2017 | 33.96 | 34.27 | 33.86 | 34.02 | 19,039,646 | -0.27(-0.77%) |
Aug 02, 2017 | 34.44 | 33.89 | 34.28 | 20,167,980 | -0.28(-0.82%) | |
Aug 01, 2017 | 34.62 | 35.00 | 34.37 | 34.57 | 21,924,018 | -0.09(-0.27%) |
Jul 31, 2017 | 34.84 | 34.19 | 34.66 | 31,661,720 | +0.80(+2.35%) | |
Jul 28, 2017 | 33.72 | 33.93 | 33.54 | 33.86 | 23,781,250 | +0.08(+0.23%) |
Jul 27, 2017 | 34.40 | 34.49 | 33.31 | 33.79 | 60,007,648 | +0.07(+0.20%) |
Jul 26, 2017 | 33.96 | 34.25 | 33.55 | 33.72 | 29,604,316 | -0.34(-1.01%) |
Jul 25, 2017 | 33.98 | 34.21 | 33.84 | 34.06 | 20,859,806 | +0.24(+0.71%) |
Jul 24, 2017 | 33.98 | 34.02 | 33.64 | 33.82 | 13,102,407 | -0.14(-0.40%) |
Jul 21, 2017 | 33.74 | 34.27 | 33.71 | 33.96 | 13,593,544 | +0.12(+0.35%) |
Jul 20, 2017 | 34.01 | 33.56 | 33.84 | 16,523,860 | +0.13(+0.38%) | |
Jul 19, 2017 | 33.64 | 33.73 | 33.28 | 33.71 | 13,441,221 | +0.14(+0.41%) |
Jul 18, 2017 | 33.67 | 33.68 | 33.25 | 33.57 | 13,924,350 | -0.02(-0.05%) |
Jul 17, 2017 | 33.52 | 33.70 | 33.47 | 33.59 | 12,645,234 | +0.00(+0.00%) |
Jul 14, 2017 | 33.81 | 33.84 | 33.10 | 33.59 | 23,095,178 | -0.09(-0.28%) |
Jul 13, 2017 | 33.47 | 33.73 | 33.45 | 33.68 | 18,669,468 | +0.25(+0.74%) |
Jul 12, 2017 | 33.62 | 33.68 | 33.41 | 33.44 | 15,655,913 | +0.21(+0.65%) |
Jul 11, 2017 | 33.20 | 33.40 | 33.09 | 33.22 | 23,174,990 | +0.01(+0.03%) |
Jul 10, 2017 | 33.04 | 33.38 | 33.00 | 33.21 | 15,959,195 | +0.16(+0.49%) |
Jul 07, 2017 | 32.82 | 33.20 | 32.78 | 33.05 | 20,388,964 | +0.27(+0.84%) |
Jul 06, 2017 | 33.07 | 32.68 | 32.78 | 16,480,206 | -0.39(-1.19%) | |
Jul 05, 2017 | 33.00 | 33.22 | 32.81 | 33.17 | 23,426,522 | +0.30(+0.91%) |
Jul 03, 2017 | 33.49 | 33.63 | 32.84 | 32.87 | 13,469,186 | -0.48(-1.44%) |
Jun 30, 2017 | 33.53 | 33.54 | 33.20 | 33.35 | 21,311,308 | +0.18(+0.54%) |
Jun 29, 2017 | 33.77 | 33.94 | 32.67 | 33.17 | 29,063,582 | -0.84(-2.48%) |
Jun 28, 2017 | 33.51 | 34.14 | 33.44 | 34.02 | 21,170,462 | +0.52(+1.55%) |
Jun 27, 2017 | 33.72 | 33.80 | 33.36 | 33.50 | 29,366,750 | -0.29(-0.86%) |
Jun 26, 2017 | 33.86 | 33.92 | 33.42 | 33.79 | 21,237,036 | +0.08(+0.23%) |
Jun 23, 2017 | 33.71 | 32,646,424 | -0.38(-1.10%) | |||
Jun 22, 2017 | 34.43 | 34.64 | 34.07 | 34.09 | 21,775,784 | -0.29(-0.84%) |
Jun 21, 2017 | 34.48 | 34.59 | 34.15 | 34.38 | 23,570,570 | -0.09(-0.27%) |
Jun 20, 2017 | 34.56 | 35.00 | 34.07 | 34.47 | 32,759,530 | -1.20(-3.37%) |
Jun 19, 2017 | 35.35 | 35.77 | 35.16 | 35.67 | 17,748,928 | +0.44(+1.26%) |
Jun 16, 2017 | 35.14 | 35.28 | 34.72 | 35.23 | 32,091,362 | -0.14(-0.39%) |
Jun 15, 2017 | 34.94 | 35.43 | 34.90 | 35.37 | 14,270,884 | +0.30(+0.85%) |
Jun 14, 2017 | 35.34 | 35.34 | 34.87 | 35.07 | 14,261,099 | -0.11(-0.32%) |
Jun 13, 2017 | 34.81 | 35.22 | 34.80 | 35.18 | 13,392,858 | +0.21(+0.61%) |
Jun 12, 2017 | 34.62 | 35.43 | 34.62 | 34.96 | 18,454,140 | +0.24(+0.69%) |
Jun 09, 2017 | 34.92 | 35.04 | 34.55 | 34.73 | 24,017,304 | -0.21(-0.61%) |
Jun 08, 2017 | 35.68 | 35.76 | 34.76 | 34.94 | 29,854,360 | -0.81(-2.27%) |
Jun 07, 2017 | 35.66 | 35.81 | 35.54 | 35.75 | 15,072,157 | +0.15(+0.41%) |
Jun 06, 2017 | 35.70 | 35.72 | 35.46 | 35.60 | 15,079,174 | -0.06(-0.17%) |
Jun 05, 2017 | 35.95 | 36.00 | 35.45 | 35.66 | 16,756,032 | -0.17(-0.48%) |
Jun 02, 2017 | 35.59 | 35.99 | 35.46 | 35.84 | 20,373,156 | +0.28(+0.79%) |
Jun 01, 2017 | 35.53 | 35.70 | 35.38 | 35.55 | 21,056,080 | -0.03(-0.07%) |
May 31, 2017 | 35.08 | 35.60 | 35.05 | 35.58 | 30,864,468 | +0.50(+1.44%) |
May 30, 2017 | 35.02 | 35.54 | 34.88 | 35.08 | 29,843,742 | +0.16(+0.46%) |
May 26, 2017 | 34.32 | 34.98 | 34.32 | 34.91 | 21,313,480 | +0.49(+1.41%) |
May 25, 2017 | 34.61 | 34.82 | 34.33 | 34.43 | 41,129,616 | +0.01(+0.02%) |
May 24, 2017 | 34.01 | 34.48 | 33.86 | 34.42 | 20,140,522 | +0.47(+1.38%) |
May 23, 2017 | 33.84 | 34.03 | 33.59 | 33.95 | 18,147,998 | +0.25(+0.73%) |
May 22, 2017 | 33.30 | 33.76 | 33.08 | 33.70 | 15,359,024 | +0.55(+1.65%) |
May 19, 2017 | 32.71 | 33.20 | 32.60 | 33.16 | 21,958,134 | +0.15(+0.47%) |
May 18, 2017 | 32.81 | 33.29 | 32.52 | 33.00 | 23,830,286 | +0.49(+1.50%) |
May 17, 2017 | 33.01 | 33.06 | 32.36 | 32.52 | 25,976,182 | -0.61(-1.85%) |
May 16, 2017 | 33.36 | 33.36 | 33.02 | 33.13 | 20,875,460 | -0.13(-0.38%) |
May 15, 2017 | 33.19 | 33.41 | 33.17 | 33.26 | 13,945,856 | -0.01(-0.03%) |
May 12, 2017 | 33.47 | 33.48 | 33.19 | 33.27 | 14,624,560 | -0.24(-0.71%) |
May 11, 2017 | 33.16 | 33.55 | 33.16 | 33.51 | 15,799,842 | +0.14(+0.41%) |
May 10, 2017 | 33.30 | 33.37 | 33.10 | 33.37 | 15,139,795 | +0.02(+0.05%) |
May 09, 2017 | 33.45 | 33.52 | 33.14 | 33.35 | 14,660,297 | -0.10(-0.31%) |
May 08, 2017 | 33.57 | 33.59 | 33.10 | 33.45 | 20,170,286 | +0.16(+0.49%) |
May 05, 2017 | 32.88 | 33.30 | 32.66 | 33.29 | 20,670,496 | +0.61(+1.88%) |
May 04, 2017 | 32.75 | 33.00 | 32.35 | 32.68 | 20,722,700 | -0.21(-0.65%) |
May 03, 2017 | 33.65 | 33.67 | 32.57 | 32.89 | 30,815,438 | -0.68(-2.03%) |
May 02, 2017 | 33.56 | 33.58 | 33.33 | 33.57 | 16,969,066 | +0.13(+0.38%) |
May 01, 2017 | 33.64 | 33.67 | 33.28 | 33.45 | 18,720,748 | +0.00(+0.00%) |
Apr 28, 2017 | 33.71 | 33.74 | 33.28 | 33.45 | 22,792,794 | -0.34(-1.01%) |
Apr 27, 2017 | 33.75 | 34.67 | 33.44 | 33.79 | 41,218,400 | +0.68(+2.06%) |
Apr 26, 2017 | 33.01 | 33.43 | 32.86 | 33.10 | 36,868,008 | +0.26(+0.78%) |
Apr 25, 2017 | 32.44 | 32.90 | 32.44 | 32.85 | 14,674,403 | +0.41(+1.26%) |
Apr 24, 2017 | 32.93 | 32.97 | 32.42 | 32.44 | 23,470,110 | -0.13(-0.39%) |
Apr 21, 2017 | 32.40 | 32.64 | 32.37 | 32.57 | 20,044,952 | +0.14(+0.42%) |
Apr 20, 2017 | 32.23 | 32.53 | 32.13 | 32.43 | 20,212,220 | +0.40(+1.25%) |
Apr 19, 2017 | 32.28 | 32.42 | 32.00 | 32.03 | 18,138,404 | -0.05(-0.16%) |
Apr 18, 2017 | 31.73 | 32.25 | 31.73 | 32.08 | 27,028,682 | +0.33(+1.05%) |
Apr 17, 2017 | 31.83 | 31.92 | 31.64 | 31.75 | 16,961,590 | +0.05(+0.16%) |
Apr 13, 2017 | 31.89 | 31.91 | 31.57 | 31.70 | 21,131,118 | -0.13(-0.40%) |
Apr 12, 2017 | 32.01 | 31.68 | 31.82 | 20,489,208 | +0.05(+0.16%) | |
Apr 11, 2017 | 32.15 | 32.15 | 31.73 | 31.77 | 23,483,454 | -0.38(-1.17%) |
Apr 10, 2017 | 32.39 | 32.49 | 32.05 | 32.15 | 14,810,894 | -0.30(-0.93%) |
Apr 07, 2017 | 32.65 | 32.66 | 32.36 | 32.45 | 16,810,098 | -0.09(-0.28%) |
Apr 06, 2017 | 31.82 | 32.73 | 31.81 | 32.54 | 27,321,008 | +0.67(+2.12%) |
Apr 05, 2017 | 32.29 | 32.42 | 31.78 | 31.87 | 21,242,126 | -0.38(-1.19%) |
Apr 04, 2017 | 32.05 | 32.37 | 32.05 | 32.25 | 15,440,144 | +0.20(+0.61%) |
Apr 03, 2017 | 31.98 | 32.34 | 31.90 | 32.05 | 19,331,116 | +0.11(+0.34%) |
Mar 31, 2017 | 31.80 | 32.03 | 31.67 | 31.95 | 18,305,002 | +0.07(+0.21%) |
Mar 30, 2017 | 31.55 | 31.91 | 31.55 | 31.88 | 12,039,872 | +0.25(+0.78%) |
Mar 29, 2017 | 31.36 | 31.71 | 31.32 | 31.63 | 12,246,650 | +0.11(+0.35%) |
Mar 28, 2017 | 31.40 | 31.68 | 31.18 | 31.52 | 16,931,838 | -0.02(-0.05%) |
Mar 27, 2017 | 31.61 | 31.71 | 31.36 | 31.54 | 15,854,158 | -0.23(-0.72%) |
Mar 24, 2017 | 31.65 | 31.93 | 31.51 | 31.77 | 20,962,234 | +0.14(+0.43%) |
Mar 23, 2017 | 31.45 | 31.85 | 31.32 | 31.63 | 13,756,455 | +0.15(+0.49%) |
Mar 22, 2017 | 31.67 | 31.28 | 31.48 | 13,048,082 | -0.03(-0.08%) | |
Mar 21, 2017 | 31.86 | 31.96 | 31.44 | 31.50 | 22,129,464 | -0.35(-1.09%) |
Mar 20, 2017 | 31.89 | 32.08 | 31.79 | 31.85 | 12,991,650 | +0.02(+0.05%) |
Mar 17, 2017 | 32.18 | 32.24 | 31.76 | 31.84 | 38,480,972 | -0.19(-0.58%) |
Mar 16, 2017 | 32.04 | 32.29 | 31.94 | 32.02 | 15,330,119 | -0.06(-0.19%) |
Mar 15, 2017 | 31.89 | 32.15 | 31.79 | 32.08 | 13,111,190 | +0.29(+0.91%) |
Mar 14, 2017 | 31.62 | 31.96 | 31.59 | 31.79 | 11,286,802 | +0.09(+0.29%) |
Mar 13, 2017 | 31.72 | 31.86 | 31.56 | 31.70 | 12,933,805 | -0.02(-0.05%) |
Mar 10, 2017 | 31.95 | 31.96 | 31.55 | 31.72 | 14,632,017 | -0.05(-0.16%) |
Mar 09, 2017 | 31.60 | 31.83 | 31.55 | 31.77 | 13,194,489 | +0.23(+0.73%) |
Mar 08, 2017 | 31.58 | 31.73 | 31.52 | 31.54 | 15,219,460 | -0.26(-0.83%) |
Mar 07, 2017 | 31.80 | 31.98 | 31.67 | 31.80 | 17,429,458 | -0.02(-0.05%) |
Mar 06, 2017 | 31.50 | 31.87 | 31.36 | 31.82 | 15,510,513 | +0.19(+0.59%) |
Mar 03, 2017 | 31.84 | 31.87 | 31.60 | 31.63 | 13,024,911 | -0.20(-0.61%) |
Mar 02, 2017 | 31.89 | 31.91 | 31.61 | 31.83 | 13,080,032 | -0.12(-0.37%) |
Mar 01, 2017 | 32.06 | 32.15 | 31.89 | 31.95 | 19,399,272 | +0.14(+0.45%) |
Feb 28, 2017 | 31.97 | 31.97 | 31.60 | 31.80 | 19,851,760 | -0.09(-0.29%) |
Feb 27, 2017 | 32.09 | 32.12 | 31.87 | 31.89 | 11,253,307 | -0.31(-0.95%) |
Feb 24, 2017 | 32.06 | 32.21 | 31.84 | 32.20 | 13,599,835 | +0.20(+0.64%) |
Feb 23, 2017 | 32.40 | 32.43 | 31.92 | 32.00 | 15,597,786 | -0.25(-0.76%) |
Feb 22, 2017 | 32.18 | 32.48 | 32.14 | 32.24 | 15,445,012 | +0.04(+0.13%) |
Feb 21, 2017 | 32.32 | 32.32 | 31.79 | 32.20 | 15,829,156 | +0.20(+0.61%) |
Feb 17, 2017 | 32.01 | 32.01 | 32.01 | 0 | -0.28(-0.88%) | |
Feb 16, 2017 | 32.49 | 32.49 | 32.16 | 32.29 | 19,531,760 | -0.26(-0.79%) |
Feb 15, 2017 | 32.19 | 32.57 | 32.16 | 32.55 | 16,295,963 | +0.21(+0.66%) |
Feb 14, 2017 | 32.12 | 32.39 | 32.06 | 32.33 | 18,212,020 | +0.16(+0.50%) |
Feb 13, 2017 | 31.95 | 32.18 | 31.91 | 32.17 | 24,029,010 | +0.24(+0.75%) |
Feb 10, 2017 | 31.87 | 31.99 | 31.78 | 31.93 | 14,925,101 | +0.05(+0.16%) |
Feb 09, 2017 | 31.87 | 31.97 | 31.68 | 31.88 | 16,860,998 | +0.14(+0.45%) |
Feb 08, 2017 | 31.81 | 31.84 | 31.69 | 31.74 | 16,723,156 | -0.07(-0.23%) |
Feb 07, 2017 | 31.72 | 31.95 | 31.67 | 31.81 | 18,606,282 | +0.14(+0.43%) |
Feb 06, 2017 | 31.95 | 31.95 | 31.64 | 31.67 | 19,089,260 | -0.31(-0.96%) |
Feb 03, 2017 | 32.00 | 32.06 | 31.84 | 31.98 | 16,299,430 | +0.07(+0.23%) |
Feb 02, 2017 | 32.06 | 32.14 | 31.87 | 31.91 | 18,106,458 | -0.22(-0.69%) |
Feb 01, 2017 | 31.99 | 32.38 | 31.98 | 32.13 | 21,185,164 | +0.08(+0.25%) |
Jan 31, 2017 | 31.89 | 32.08 | 31.64 | 32.05 | 31,683,232 | +0.03(+0.11%) |
Jan 30, 2017 | 32.23 | 32.26 | 31.72 | 32.01 | 30,995,782 | -0.26(-0.80%) |
Jan 27, 2017 | 32.08 | 32.29 | 31.70 | 32.27 | 27,448,100 | +0.19(+0.60%) |
Jan 26, 2017 | 31.07 | 32.66 | 31.02 | 32.08 | 61,376,904 | +0.88(+2.81%) |
Jan 25, 2017 | 31.28 | 31.39 | 31.06 | 31.21 | 31,354,982 | -0.07(-0.22%) |
Jan 24, 2017 | 31.10 | 31.36 | 31.02 | 31.27 | 20,654,234 | +0.14(+0.46%) |
Jan 23, 2017 | 31.25 | 31.33 | 30.97 | 31.13 | 19,929,524 | -0.13(-0.42%) |
Jan 20, 2017 | 31.05 | 31.28 | 30.91 | 31.26 | 29,434,062 | +0.41(+1.32%) |
Jan 19, 2017 | 30.67 | 31.00 | 30.65 | 30.85 | 17,027,598 | +0.14(+0.44%) |
Jan 18, 2017 | 30.88 | 30.92 | 30.68 | 30.72 | 21,196,440 | -0.11(-0.37%) |
Jan 17, 2017 | 30.68 | 30.91 | 30.52 | 30.83 | 24,878,598 | -0.09(-0.29%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.57(+1.89%) | |
Jan 12, 2017 | 30.42 | 30.45 | 30.10 | 30.35 | 17,179,044 | -0.12(-0.40%) |
Jan 11, 2017 | 30.05 | 30.48 | 30.04 | 30.47 | 27,440,008 | +0.34(+1.11%) |
Jan 10, 2017 | 30.01 | 30.49 | 29.94 | 30.14 | 28,880,482 | +0.04(+0.13%) |
Jan 09, 2017 | 29.80 | 30.15 | 29.77 | 30.10 | 21,340,204 | +0.24(+0.80%) |
Jan 06, 2017 | 29.83 | 29.97 | 29.67 | 29.86 | 15,918,203 | +0.05(+0.17%) |
Jan 05, 2017 | 29.57 | 29.86 | 29.49 | 29.81 | 19,987,032 | +0.12(+0.40%) |
Jan 04, 2017 | 29.54 | 29.85 | 29.40 | 29.69 | 25,899,636 | +0.35(+1.19%) |
Jan 03, 2017 | 29.60 | 29.70 | 28.99 | 29.34 | 27,854,306 | +0.00(+0.00%) |
Dec 30, 2016 | 29.34 | 29.34 | 29.34 | 0 | -0.33(-1.10%) | |
Dec 29, 2016 | 29.80 | 29.91 | 29.61 | 29.67 | 14,160,343 | -0.15(-0.51%) |
Dec 28, 2016 | 29.99 | 30.05 | 29.78 | 29.82 | 10,925,338 | -0.18(-0.59%) |
Dec 27, 2016 | 29.97 | 30.19 | 29.84 | 30.00 | 7,252,413 | +0.09(+0.31%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | -0.16(-0.52%) | |
Dec 22, 2016 | 29.88 | 30.06 | 29.72 | 30.06 | 22,431,582 | +0.08(+0.27%) |
Dec 21, 2016 | 29.40 | 30.10 | 29.40 | 29.98 | 13,254,137 | -0.08(-0.25%) |
Dec 20, 2016 | 29.76 | 30.14 | 29.62 | 30.06 | 24,529,320 | +0.36(+1.23%) |
Dec 19, 2016 | 29.70 | 29.81 | 29.53 | 29.69 | 16,585,771 | +0.12(+0.42%) |
Dec 16, 2016 | 29.72 | 29.80 | 29.44 | 29.57 | 35,322,596 | -0.01(-0.03%) |
Dec 15, 2016 | 29.70 | 29.90 | 29.46 | 29.58 | 23,860,358 | -0.06(-0.20%) |
Dec 14, 2016 | 29.60 | 29.92 | 29.48 | 29.64 | 24,264,784 | +0.02(+0.06%) |
Dec 13, 2016 | 29.23 | 29.73 | 29.18 | 29.62 | 21,599,566 | +0.41(+1.42%) |
Dec 12, 2016 | 29.22 | 29.32 | 29.00 | 29.20 | 17,680,768 | -0.19(-0.65%) |
Dec 09, 2016 | 29.40 | 29.41 | 29.18 | 29.40 | 20,273,394 | +0.09(+0.32%) |
Dec 08, 2016 | 29.28 | 29.41 | 29.18 | 29.30 | 20,735,034 | -0.04(-0.14%) |
Dec 07, 2016 | 29.10 | 29.39 | 28.81 | 29.34 | 24,923,800 | +0.27(+0.92%) |
Dec 06, 2016 | 29.04 | 29.20 | 28.87 | 29.08 | 25,212,168 | +0.01(+0.03%) |
Dec 05, 2016 | 29.21 | 29.34 | 28.94 | 29.07 | 23,261,328 | -0.04(-0.15%) |
Dec 02, 2016 | 29.61 | 29.77 | 29.05 | 29.11 | 31,567,894 | -0.46(-1.55%) |