Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.92 | 41.15 | 40.68 | 40.79 | 7,739,847 | -0.19(-0.47%) |
Oct 30, 2017 | 40.98 | 41.30 | 40.57 | 40.98 | 8,336,907 | +0.14(+0.35%) |
Oct 27, 2017 | 40.79 | 41.65 | 40.03 | 40.83 | 9,826,926 | -0.20(-0.49%) |
Oct 26, 2017 | 40.18 | 41.28 | 39.70 | 41.03 | 9,486,911 | +1.20(+3.00%) |
Oct 25, 2017 | 40.71 | 40.77 | 39.67 | 39.84 | 8,765,913 | -0.82(-2.02%) |
Oct 24, 2017 | 40.25 | 40.92 | 40.20 | 40.66 | 9,543,115 | +0.58(+1.45%) |
Oct 23, 2017 | 40.09 | 40.47 | 39.81 | 40.08 | 7,009,320 | +0.01(+0.02%) |
Oct 20, 2017 | 39.79 | 40.19 | 39.52 | 40.07 | 7,516,188 | +0.43(+1.09%) |
Oct 19, 2017 | 39.38 | 39.90 | 39.31 | 39.64 | 5,035,799 | +0.00(+0.00%) |
Oct 18, 2017 | 39.67 | 40.01 | 39.51 | 39.64 | 8,128,812 | -0.01(-0.02%) |
Oct 17, 2017 | 39.63 | 39.82 | 39.33 | 39.65 | 4,488,518 | +0.00(+0.00%) |
Oct 16, 2017 | 39.64 | 39.97 | 39.59 | 39.65 | 5,395,546 | +0.26(+0.65%) |
Oct 13, 2017 | 39.86 | 40.00 | 39.36 | 39.39 | 5,806,470 | -0.12(-0.29%) |
Oct 12, 2017 | 38.93 | 39.55 | 38.87 | 39.51 | 5,601,978 | +0.17(+0.42%) |
Oct 11, 2017 | 39.02 | 39.44 | 38.78 | 39.34 | 5,715,686 | +0.33(+0.83%) |
Oct 10, 2017 | 39.16 | 39.40 | 38.95 | 39.01 | 6,622,914 | +0.22(+0.57%) |
Oct 09, 2017 | 38.94 | 39.02 | 38.73 | 38.79 | 6,008,818 | +0.04(+0.10%) |
Oct 06, 2017 | 38.98 | 39.21 | 38.63 | 38.75 | 4,920,907 | -0.67(-1.69%) |
Oct 05, 2017 | 39.23 | 39.49 | 39.19 | 39.42 | 6,676,540 | +0.31(+0.79%) |
Oct 04, 2017 | 39.15 | 39.33 | 38.79 | 39.11 | 6,849,286 | +0.06(+0.14%) |
Oct 03, 2017 | 39.79 | 39.84 | 39.05 | 39.05 | 8,499,976 | -0.85(-2.13%) |
Oct 02, 2017 | 39.30 | 39.91 | 39.14 | 39.90 | 6,092,427 | +0.21(+0.52%) |
Sep 29, 2017 | 39.48 | 39.74 | 39.35 | 39.70 | 5,264,801 | +0.04(+0.10%) |
Sep 28, 2017 | 40.01 | 40.31 | 39.51 | 39.66 | 6,922,611 | -0.17(-0.44%) |
Sep 27, 2017 | 39.83 | 39.83 | 6,770,068 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.44 | 39.68 | 39.04 | 39.39 | 6,851,596 | -0.25(-0.62%) |
Sep 25, 2017 | 39.19 | 39.81 | 39.17 | 39.64 | 8,573,236 | +0.71(+1.83%) |
Sep 22, 2017 | 38.63 | 39.38 | 38.57 | 38.93 | 9,315,231 | +0.31(+0.80%) |
Sep 21, 2017 | 38.22 | 38.69 | 37.98 | 38.62 | 7,300,809 | +0.29(+0.74%) |
Sep 20, 2017 | 37.96 | 38.70 | 37.91 | 38.33 | 11,149,931 | +0.62(+1.64%) |
Sep 19, 2017 | 37.36 | 37.90 | 37.34 | 37.71 | 7,837,509 | +0.36(+0.98%) |
Sep 18, 2017 | 36.64 | 37.46 | 36.62 | 37.35 | 8,811,765 | +0.46(+1.25%) |
Sep 15, 2017 | 36.35 | 36.89 | 36.33 | 36.89 | 14,997,595 | +0.54(+1.48%) |
Sep 14, 2017 | 36.28 | 36.77 | 36.21 | 36.35 | 8,287,922 | +0.21(+0.59%) |
Sep 13, 2017 | 35.72 | 36.32 | 35.69 | 36.13 | 7,790,182 | +0.50(+1.40%) |
Sep 12, 2017 | 35.71 | 35.92 | 35.52 | 35.64 | 6,542,442 | +0.00(+0.00%) |
Sep 11, 2017 | 35.42 | 35.92 | 35.29 | 35.64 | 6,062,542 | +0.36(+1.03%) |
Sep 08, 2017 | 35.69 | 35.69 | 34.98 | 35.27 | 5,229,142 | -0.51(-1.42%) |
Sep 07, 2017 | 35.61 | 35.84 | 35.27 | 35.78 | 6,536,934 | +0.04(+0.11%) |
Sep 06, 2017 | 35.49 | 35.97 | 35.48 | 35.74 | 7,488,425 | +0.53(+1.51%) |
Sep 05, 2017 | 35.29 | 35.46 | 34.98 | 35.21 | 6,865,237 | +0.12(+0.34%) |
Sep 01, 2017 | 34.71 | 34.78 | 34.49 | 35.09 | 6,063,087 | +0.46(+1.33%) |
Aug 31, 2017 | 34.72 | 35.02 | 34.52 | 34.63 | 9,658,099 | +0.20(+0.58%) |
Aug 30, 2017 | 33.81 | 34.50 | 33.64 | 34.43 | 8,632,803 | +0.44(+1.31%) |
Aug 29, 2017 | 33.88 | 34.09 | 33.65 | 33.99 | 5,790,748 | -0.16(-0.46%) |
Aug 28, 2017 | 34.58 | 34.60 | 33.87 | 34.14 | 5,791,515 | -0.42(-1.22%) |
Aug 25, 2017 | 34.49 | 34.98 | 34.39 | 34.56 | 6,800,616 | +0.22(+0.65%) |
Aug 24, 2017 | 34.52 | 34.54 | 34.17 | 34.34 | 5,509,887 | -0.31(-0.89%) |
Aug 23, 2017 | 34.06 | 34.86 | 33.97 | 34.65 | 6,607,903 | +0.40(+1.16%) |
Aug 22, 2017 | 33.82 | 34.39 | 33.80 | 34.26 | 7,376,126 | +0.55(+1.62%) |
Aug 21, 2017 | 34.03 | 34.05 | 33.52 | 33.71 | 7,198,844 | -0.48(-1.41%) |
Aug 18, 2017 | 34.07 | 34.55 | 33.72 | 34.19 | 9,217,125 | +0.09(+0.26%) |
Aug 17, 2017 | 34.50 | 34.79 | 34.07 | 34.10 | 8,097,677 | -0.55(-1.58%) |
Aug 16, 2017 | 35.37 | 35.42 | 34.51 | 34.65 | 7,306,898 | -0.64(-1.82%) |
Aug 15, 2017 | 35.25 | 35.45 | 34.94 | 35.29 | 10,312,695 | -0.03(-0.09%) |
Aug 14, 2017 | 35.53 | 35.76 | 35.21 | 35.33 | 6,383,651 | -0.20(-0.56%) |
Aug 11, 2017 | 35.66 | 35.99 | 35.43 | 35.52 | 5,304,169 | -0.14(-0.40%) |
Aug 10, 2017 | 36.23 | 36.44 | 35.64 | 35.67 | 8,121,288 | -0.54(-1.49%) |
Aug 09, 2017 | 36.32 | 36.48 | 35.98 | 36.21 | 9,394,598 | +0.02(+0.04%) |
Aug 08, 2017 | 35.81 | 36.57 | 35.69 | 36.19 | 10,127,097 | +0.36(+1.02%) |
Aug 07, 2017 | 35.90 | 36.07 | 35.56 | 35.83 | 8,031,858 | -0.31(-0.86%) |
Aug 04, 2017 | 35.64 | 36.16 | 35.58 | 36.13 | 7,698,099 | +0.52(+1.45%) |
Aug 03, 2017 | 36.20 | 36.44 | 35.43 | 35.62 | 11,604,675 | -0.56(-1.53%) |
Aug 02, 2017 | 35.21 | 36.19 | 35.11 | 36.17 | 12,056,397 | +0.68(+1.92%) |
Aug 01, 2017 | 35.95 | 35.95 | 35.39 | 35.49 | 8,428,834 | -0.49(-1.37%) |
Jul 31, 2017 | 35.95 | 36.38 | 35.85 | 35.98 | 10,551,089 | +0.09(+0.24%) |
Jul 28, 2017 | 35.48 | 36.44 | 35.39 | 35.90 | 13,610,496 | +0.48(+1.34%) |
Jul 27, 2017 | 35.17 | 35.42 | 34.75 | 35.42 | 12,359,940 | +0.76(+2.20%) |
Jul 26, 2017 | 34.83 | 35.20 | 34.56 | 34.66 | 8,982,773 | +0.04(+0.11%) |
Jul 25, 2017 | 34.38 | 34.86 | 34.29 | 34.62 | 10,894,898 | +0.82(+2.44%) |
Jul 24, 2017 | 33.89 | 34.07 | 33.74 | 33.80 | 7,683,568 | -0.03(-0.09%) |
Jul 21, 2017 | 34.07 | 34.23 | 33.76 | 33.83 | 8,170,904 | -0.46(-1.34%) |
Jul 20, 2017 | 34.72 | 34.76 | 34.18 | 34.29 | 9,661,684 | -0.13(-0.38%) |
Jul 19, 2017 | 33.86 | 34.49 | 33.85 | 34.42 | 11,192,227 | +0.47(+1.37%) |
Jul 18, 2017 | 34.25 | 34.25 | 33.74 | 33.95 | 8,671,010 | -0.09(-0.28%) |
Jul 17, 2017 | 34.14 | 34.31 | 33.97 | 34.05 | 8,898,405 | -0.20(-0.60%) |
Jul 14, 2017 | 34.15 | 34.51 | 34.11 | 34.25 | 6,935,452 | +0.16(+0.46%) |
Jul 13, 2017 | 34.07 | 34.27 | 33.82 | 34.09 | 8,897,542 | +0.01(+0.02%) |
Jul 12, 2017 | 34.54 | 34.69 | 33.84 | 34.09 | 10,030,956 | -0.09(-0.25%) |
Jul 11, 2017 | 34.09 | 34.42 | 33.83 | 34.17 | 7,335,409 | +0.09(+0.25%) |
Jul 10, 2017 | 33.76 | 34.27 | 33.72 | 34.09 | 7,144,216 | +0.19(+0.56%) |
Jul 07, 2017 | 33.99 | 34.12 | 33.50 | 33.90 | 10,775,147 | -0.24(-0.72%) |
Jul 06, 2017 | 34.80 | 34.93 | 34.07 | 34.14 | 9,076,979 | -0.67(-1.92%) |
Jul 05, 2017 | 35.69 | 35.83 | 34.50 | 34.81 | 9,797,834 | -1.18(-3.28%) |
Jul 03, 2017 | 34.85 | 36.13 | 34.84 | 35.99 | 7,285,098 | +1.34(+3.87%) |
Jun 30, 2017 | 34.99 | 35.14 | 34.45 | 34.65 | 11,571,909 | -0.09(-0.27%) |
Jun 29, 2017 | 34.73 | 35.21 | 34.67 | 34.75 | 10,468,382 | +0.09(+0.27%) |
Jun 28, 2017 | 34.73 | 34.95 | 34.47 | 34.65 | 8,838,769 | -0.01(-0.02%) |
Jun 27, 2017 | 35.10 | 35.17 | 34.65 | 34.66 | 11,031,436 | -0.20(-0.59%) |
Jun 26, 2017 | 35.42 | 35.44 | 34.73 | 34.87 | 11,473,214 | -0.47(-1.34%) |
Jun 23, 2017 | 35.31 | 35.72 | 35.06 | 35.34 | 10,761,023 | +0.02(+0.04%) |
Jun 22, 2017 | 35.47 | 35.78 | 35.15 | 35.32 | 11,264,745 | -0.11(-0.31%) |
Jun 21, 2017 | 36.12 | 36.44 | 35.21 | 35.43 | 13,686,744 | -0.69(-1.90%) |
Jun 20, 2017 | 35.80 | 36.29 | 35.71 | 36.12 | 9,817,885 | -0.43(-1.16%) |
Jun 19, 2017 | 36.69 | 36.83 | 36.44 | 36.55 | 7,649,146 | -0.13(-0.37%) |
Jun 16, 2017 | 36.12 | 36.79 | 35.95 | 36.68 | 14,765,221 | +0.90(+2.51%) |
Jun 15, 2017 | 35.76 | 36.14 | 35.40 | 35.78 | 12,269,832 | -0.02(-0.07%) |
Jun 14, 2017 | 36.31 | 36.35 | 35.62 | 35.81 | 8,967,978 | -0.80(-2.18%) |
Jun 13, 2017 | 36.04 | 36.78 | 35.95 | 36.60 | 10,910,580 | +0.56(+1.55%) |
Jun 12, 2017 | 35.67 | 36.29 | 35.67 | 36.04 | 17,189,120 | +0.71(+2.01%) |
Jun 09, 2017 | 33.98 | 35.43 | 33.95 | 35.33 | 13,209,062 | +1.38(+4.06%) |
Jun 08, 2017 | 34.57 | 33.91 | 33.95 | 11,644,430 | -0.39(-1.12%) | |
Jun 07, 2017 | 34.84 | 35.02 | 34.09 | 34.34 | 16,669,407 | -0.73(-2.07%) |
Jun 06, 2017 | 34.65 | 35.09 | 34.53 | 35.06 | 10,889,042 | +0.36(+1.04%) |
Jun 05, 2017 | 34.73 | 35.10 | 34.69 | 34.70 | 7,270,370 | -0.19(-0.54%) |
Jun 02, 2017 | 35.14 | 35.17 | 34.70 | 34.89 | 10,149,355 | -0.47(-1.34%) |
Jun 01, 2017 | 35.32 | 35.73 | 34.99 | 35.36 | 10,080,045 | +0.13(+0.38%) |
May 31, 2017 | 34.94 | 35.36 | 34.76 | 35.23 | 11,125,979 | -0.08(-0.22%) |
May 30, 2017 | 35.42 | 35.55 | 35.10 | 35.31 | 11,773,134 | -0.44(-1.23%) |
May 26, 2017 | 35.73 | 35.79 | 35.22 | 35.75 | 13,648,016 | +0.24(+0.67%) |
May 25, 2017 | 36.63 | 37.03 | 35.22 | 35.51 | 16,201,968 | -1.28(-3.47%) |
May 24, 2017 | 36.77 | 36.85 | 36.37 | 36.79 | 9,955,045 | -0.07(-0.19%) |
May 23, 2017 | 36.94 | 37.31 | 36.79 | 36.86 | 9,433,693 | -0.13(-0.36%) |
May 22, 2017 | 37.71 | 37.76 | 36.95 | 37.00 | 10,107,544 | -0.43(-1.16%) |
May 19, 2017 | 36.96 | 37.59 | 36.75 | 37.43 | 9,141,234 | +0.84(+2.28%) |
May 18, 2017 | 36.26 | 37.02 | 36.12 | 36.59 | 8,300,444 | +0.01(+0.02%) |
May 17, 2017 | 37.15 | 37.37 | 36.52 | 36.59 | 9,530,184 | -0.57(-1.53%) |
May 16, 2017 | 37.58 | 37.62 | 36.79 | 37.15 | 6,708,080 | -0.24(-0.65%) |
May 15, 2017 | 37.91 | 38.10 | 37.26 | 37.40 | 9,736,713 | +0.37(+1.00%) |
May 12, 2017 | 37.37 | 37.58 | 36.72 | 37.03 | 11,609,506 | -0.35(-0.95%) |
May 11, 2017 | 37.06 | 37.69 | 37.06 | 37.38 | 10,871,180 | +0.06(+0.16%) |
May 10, 2017 | 36.62 | 37.52 | 36.48 | 37.32 | 10,141,616 | +1.05(+2.90%) |
May 09, 2017 | 36.99 | 37.01 | 36.11 | 36.27 | 7,854,560 | -0.67(-1.82%) |
May 08, 2017 | 36.69 | 37.02 | 36.47 | 36.95 | 7,476,718 | +0.28(+0.77%) |
May 05, 2017 | 36.02 | 36.73 | 35.97 | 36.66 | 10,070,306 | +0.67(+1.85%) |
May 04, 2017 | 36.67 | 36.73 | 35.82 | 36.00 | 12,754,848 | -0.91(-2.46%) |
May 03, 2017 | 36.26 | 37.19 | 36.26 | 36.91 | 7,344,080 | +0.30(+0.81%) |
May 02, 2017 | 37.28 | 37.33 | 36.27 | 36.61 | 13,252,742 | -0.61(-1.64%) |
May 01, 2017 | 37.55 | 37.65 | 37.21 | 37.22 | 7,390,930 | -0.34(-0.90%) |
Apr 28, 2017 | 37.75 | 37.88 | 37.42 | 37.56 | 8,200,996 | +0.04(+0.10%) |
Apr 27, 2017 | 37.50 | 37.74 | 36.73 | 37.52 | 9,315,497 | -0.38(-0.99%) |
Apr 26, 2017 | 37.84 | 38.83 | 37.82 | 37.90 | 8,337,991 | -0.35(-0.92%) |
Apr 25, 2017 | 37.60 | 38.33 | 37.47 | 38.25 | 8,959,051 | +0.69(+1.84%) |
Apr 24, 2017 | 37.63 | 37.78 | 37.40 | 37.56 | 7,335,437 | +0.13(+0.36%) |
Apr 21, 2017 | 37.52 | 37.73 | 37.08 | 37.42 | 7,725,557 | -0.16(-0.44%) |
Apr 20, 2017 | 37.64 | 38.16 | 37.54 | 37.59 | 8,009,411 | -0.04(-0.10%) |
Apr 19, 2017 | 38.22 | 38.47 | 37.49 | 37.63 | 7,864,575 | -0.54(-1.42%) |
Apr 18, 2017 | 38.11 | 38.62 | 37.97 | 38.17 | 7,713,266 | -0.20(-0.53%) |
Apr 17, 2017 | 38.09 | 38.43 | 37.99 | 38.37 | 6,743,774 | +0.26(+0.68%) |
Apr 13, 2017 | 38.88 | 39.03 | 38.05 | 38.11 | 11,234,660 | -0.64(-1.66%) |
Apr 12, 2017 | 39.31 | 39.68 | 38.64 | 38.76 | 9,724,095 | -0.56(-1.42%) |
Apr 11, 2017 | 39.31 | 39.38 | 38.86 | 39.31 | 9,431,627 | +0.00(+0.00%) |
Apr 10, 2017 | 39.03 | 39.56 | 38.98 | 39.31 | 8,594,381 | +0.48(+1.23%) |
Apr 07, 2017 | 39.08 | 39.19 | 38.71 | 38.84 | 7,471,927 | -0.21(-0.54%) |
Apr 06, 2017 | 38.72 | 39.17 | 38.54 | 39.05 | 8,704,707 | +0.55(+1.43%) |
Apr 05, 2017 | 39.20 | 39.51 | 38.37 | 38.50 | 9,555,557 | -0.49(-1.25%) |
Apr 04, 2017 | 38.75 | 39.03 | 38.45 | 38.98 | 7,877,377 | +0.22(+0.57%) |
Apr 03, 2017 | 39.12 | 39.14 | 38.26 | 38.77 | 9,837,604 | -0.33(-0.84%) |
Mar 31, 2017 | 38.91 | 39.24 | 38.43 | 39.09 | 17,106,824 | -0.10(-0.26%) |
Mar 30, 2017 | 38.67 | 39.52 | 38.11 | 39.20 | 51,099,740 | +3.17(+8.81%) |
Mar 29, 2017 | 35.54 | 36.11 | 35.28 | 36.02 | 7,699,611 | +0.45(+1.26%) |
Mar 28, 2017 | 34.81 | 35.66 | 34.65 | 35.57 | 8,973,558 | +0.85(+2.46%) |
Mar 27, 2017 | 34.09 | 34.84 | 33.91 | 34.72 | 7,949,595 | +0.15(+0.43%) |
Mar 24, 2017 | 34.99 | 35.18 | 34.47 | 34.57 | 11,221,906 | -0.30(-0.85%) |
Mar 23, 2017 | 35.00 | 35.28 | 34.77 | 34.87 | 11,671,153 | -0.13(-0.38%) |
Mar 22, 2017 | 35.30 | 35.53 | 34.99 | 35.00 | 10,006,830 | -0.42(-1.17%) |
Mar 21, 2017 | 36.09 | 36.19 | 35.18 | 35.42 | 8,296,937 | -0.53(-1.48%) |
Mar 20, 2017 | 35.59 | 36.04 | 35.32 | 35.95 | 7,340,203 | +0.13(+0.37%) |
Mar 17, 2017 | 36.04 | 36.34 | 35.78 | 35.82 | 10,663,877 | -0.12(-0.33%) |
Mar 16, 2017 | 36.02 | 36.16 | 35.68 | 35.94 | 8,156,040 | +0.00(+0.00%) |
Mar 15, 2017 | 35.65 | 36.15 | 35.16 | 35.94 | 9,660,844 | +0.71(+2.00%) |
Mar 14, 2017 | 35.39 | 35.43 | 34.64 | 35.23 | 13,443,007 | -0.71(-1.96%) |
Mar 13, 2017 | 35.81 | 36.19 | 35.70 | 35.94 | 8,079,568 | +0.13(+0.37%) |
Mar 10, 2017 | 36.75 | 36.75 | 35.65 | 35.80 | 10,785,913 | -0.63(-1.74%) |
Mar 09, 2017 | 35.75 | 36.55 | 35.65 | 36.44 | 9,228,826 | +0.45(+1.24%) |
Mar 08, 2017 | 37.17 | 37.36 | 35.91 | 35.99 | 12,019,317 | -1.42(-3.79%) |
Mar 07, 2017 | 37.98 | 38.03 | 37.31 | 37.41 | 7,210,419 | -0.47(-1.24%) |
Mar 06, 2017 | 37.46 | 37.99 | 37.11 | 37.88 | 7,753,815 | +0.39(+1.05%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.35 | 37.49 | 6,782,151 | -0.31(-0.81%) |
Mar 02, 2017 | 38.11 | 38.27 | 37.56 | 37.79 | 7,571,481 | -0.66(-1.71%) |
Mar 01, 2017 | 37.63 | 38.59 | 37.52 | 38.45 | 11,715,671 | +1.16(+3.11%) |
Feb 28, 2017 | 36.98 | 37.37 | 36.84 | 37.29 | 8,556,879 | +0.16(+0.44%) |
Feb 27, 2017 | 37.02 | 37.35 | 36.82 | 37.13 | 7,919,490 | +0.25(+0.68%) |
Feb 24, 2017 | 36.85 | 37.23 | 36.62 | 36.88 | 8,609,918 | -0.20(-0.55%) |
Feb 23, 2017 | 37.46 | 37.47 | 36.87 | 37.08 | 9,973,140 | +0.16(+0.42%) |
Feb 22, 2017 | 37.47 | 37.58 | 36.87 | 36.92 | 10,213,772 | -0.81(-2.14%) |
Feb 21, 2017 | 37.73 | 38.04 | 37.49 | 37.73 | 12,216,227 | +0.49(+1.31%) |
Feb 17, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.65(-1.72%) | |
Feb 16, 2017 | 38.87 | 38.92 | 37.84 | 37.90 | 12,354,065 | -0.80(-2.07%) |
Feb 15, 2017 | 39.06 | 39.42 | 38.66 | 38.69 | 9,508,158 | -0.61(-1.56%) |
Feb 14, 2017 | 39.20 | 39.34 | 38.67 | 39.31 | 7,734,512 | +0.34(+0.89%) |
Feb 13, 2017 | 39.23 | 39.23 | 38.58 | 38.96 | 7,863,302 | -0.34(-0.88%) |
Feb 10, 2017 | 39.22 | 39.62 | 39.05 | 39.31 | 7,648,736 | +0.47(+1.20%) |
Feb 09, 2017 | 39.02 | 39.25 | 38.58 | 38.84 | 8,149,575 | +0.16(+0.42%) |
Feb 08, 2017 | 38.25 | 39.11 | 37.83 | 38.68 | 11,013,991 | +0.14(+0.36%) |
Feb 07, 2017 | 38.64 | 39.17 | 38.27 | 38.54 | 9,733,603 | -0.52(-1.34%) |
Feb 06, 2017 | 39.38 | 39.75 | 38.48 | 39.06 | 10,423,072 | -0.27(-0.67%) |
Feb 03, 2017 | 38.09 | 39.37 | 38.06 | 39.32 | 10,791,005 | +1.36(+3.57%) |
Feb 02, 2017 | 38.01 | 38.47 | 36.87 | 37.97 | 11,061,157 | +0.15(+0.39%) |
Feb 01, 2017 | 38.21 | 38.33 | 36.99 | 37.82 | 12,871,190 | -0.20(-0.53%) |
Jan 31, 2017 | 37.28 | 38.04 | 36.94 | 38.02 | 9,561,256 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.02 | 13,443,403 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.36 | 38.54 | 6,935,591 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.78 | 39.25 | 39.48 | 5,340,112 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.94 | 39.24 | 39.53 | 7,667,733 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,562,313 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.43 | 38.66 | 38.94 | 7,655,070 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,748 | +0.68(+1.74%) |
Jan 19, 2017 | 39.14 | 39.34 | 38.82 | 38.88 | 6,303,582 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.44 | 38.82 | 39.20 | 6,372,158 | +0.09(+0.24%) |
Jan 17, 2017 | 39.42 | 39.54 | 38.99 | 39.10 | 6,404,876 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.10 | 8,925,991 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,142,387 | +1.22(+3.14%) |
Jan 10, 2017 | 38.89 | 39.02 | 38.50 | 38.72 | 6,974,197 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.72 | 7,391,206 | -0.84(-2.13%) |
Jan 06, 2017 | 39.78 | 39.83 | 39.21 | 39.56 | 4,453,319 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.71 | 6,062,226 | -0.12(-0.29%) |
Jan 04, 2017 | 39.53 | 39.84 | 39.24 | 39.83 | 6,398,268 | +0.37(+0.93%) |
Jan 03, 2017 | 39.63 | 40.24 | 38.93 | 39.46 | 9,009,423 | +0.37(+0.94%) |
Dec 30, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.50 | 39.63 | 39.19 | 39.41 | 4,661,125 | -0.18(-0.45%) |
Dec 28, 2016 | 40.13 | 40.34 | 39.48 | 39.59 | 5,483,046 | -0.65(-1.61%) |
Dec 27, 2016 | 40.12 | 40.50 | 40.04 | 40.24 | 3,841,412 | +0.18(+0.45%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.20 | 40.38 | 40.06 | 40.19 | 5,893,242 | +0.05(+0.12%) |
Dec 21, 2016 | 40.42 | 40.67 | 40.11 | 40.14 | 5,369,210 | -0.05(-0.14%) |
Dec 20, 2016 | 40.72 | 41.00 | 40.05 | 40.20 | 5,975,295 | -0.34(-0.83%) |
Dec 19, 2016 | 40.55 | 40.62 | 40.20 | 40.53 | 6,088,989 | +0.03(+0.08%) |
Dec 16, 2016 | 40.53 | 40.66 | 40.21 | 40.50 | 13,226,046 | +0.16(+0.39%) |
Dec 15, 2016 | 39.86 | 40.65 | 39.44 | 40.34 | 10,176,072 | +0.20(+0.49%) |
Dec 14, 2016 | 40.73 | 41.03 | 40.06 | 40.15 | 11,013,555 | -0.90(-2.18%) |
Dec 13, 2016 | 40.75 | 41.46 | 40.26 | 41.05 | 10,081,768 | +0.98(+2.45%) |
Dec 12, 2016 | 40.67 | 41.41 | 39.98 | 40.06 | 13,783,391 | +0.48(+1.20%) |
Dec 09, 2016 | 38.96 | 39.62 | 38.85 | 39.59 | 7,856,375 | +0.77(+1.99%) |
Dec 08, 2016 | 39.06 | 39.13 | 38.15 | 38.82 | 7,572,362 | -0.09(-0.24%) |
Dec 07, 2016 | 38.57 | 39.02 | 38.40 | 38.91 | 11,626,771 | +0.00(+0.00%) |
Dec 06, 2016 | 37.79 | 39.02 | 37.53 | 38.91 | 9,180,099 | +0.80(+2.09%) |
Dec 05, 2016 | 38.08 | 39.07 | 37.92 | 38.11 | 11,350,843 | +0.59(+1.58%) |
Dec 02, 2016 | 37.47 | 37.80 | 37.22 | 37.52 | 7,444,607 | -0.08(-0.21%) |
Dec 01, 2016 | 39.10 | 39.10 | 37.46 | 37.60 | 14,241,717 | -0.23(-0.62%) |
Nov 30, 2016 | 36.10 | 38.46 | 36.05 | 37.83 | 26,797,868 | +3.35(+9.70%) |
Nov 29, 2016 | 34.68 | 34.74 | 34.18 | 34.49 | 12,016,907 | -0.99(-2.79%) |
Nov 28, 2016 | 36.43 | 36.53 | 35.39 | 35.48 | 12,044,967 | -0.19(-0.55%) |
Nov 25, 2016 | 35.71 | 35.90 | 35.22 | 35.67 | 4,481,388 | -0.43(-1.19%) |
Nov 23, 2016 | 36.10 | 36.10 | 36.10 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.09 | 36.41 | 35.31 | 35.92 | 9,304,795 | -0.23(-0.63%) |
Nov 21, 2016 | 35.59 | 36.26 | 35.51 | 36.15 | 12,684,181 | +1.25(+3.57%) |
Nov 18, 2016 | 34.08 | 35.06 | 34.05 | 34.90 | 10,810,273 | +0.90(+2.64%) |
Nov 17, 2016 | 34.93 | 35.15 | 33.92 | 34.01 | 8,656,063 | -0.60(-1.73%) |
Nov 16, 2016 | 35.21 | 35.60 | 34.45 | 34.61 | 8,721,487 | -0.70(-1.99%) |
Nov 15, 2016 | 34.50 | 35.55 | 34.50 | 35.31 | 14,363,076 | +0.90(+2.61%) |
Nov 14, 2016 | 33.98 | 34.51 | 33.86 | 34.41 | 12,850,290 | +0.15(+0.43%) |
Nov 11, 2016 | 34.55 | 34.84 | 33.86 | 34.26 | 10,459,098 | -0.65(-1.88%) |
Nov 10, 2016 | 35.61 | 35.67 | 34.58 | 34.92 | 14,340,555 | -0.74(-2.08%) |
Nov 09, 2016 | 33.90 | 36.03 | 33.83 | 35.66 | 13,922,067 | +1.09(+3.16%) |
Nov 08, 2016 | 34.02 | 34.97 | 33.92 | 34.57 | 8,122,379 | +0.32(+0.93%) |
Nov 07, 2016 | 33.92 | 34.31 | 33.67 | 34.25 | 7,401,181 | +0.90(+2.71%) |
Nov 04, 2016 | 33.79 | 34.15 | 33.28 | 33.34 | 9,391,374 | -0.66(-1.93%) |
Nov 03, 2016 | 33.89 | 34.32 | 33.60 | 34.00 | 8,533,365 | +0.29(+0.86%) |
Nov 02, 2016 | 33.47 | 33.97 | 33.02 | 33.71 | 9,616,115 | -0.24(-0.71%) |