Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.38 | 37.58 | 37.32 | 37.42 | 8,060,233 | +0.10(+0.26%) |
Oct 30, 2017 | 37.44 | 37.50 | 37.29 | 37.33 | 8,848,163 | -0.17(-0.46%) |
Oct 27, 2017 | 37.55 | 37.71 | 37.37 | 37.50 | 12,271,149 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 38.05 | 37.62 | 37.63 | 12,984,406 | +0.15(+0.39%) |
Oct 25, 2017 | 37.74 | 38.06 | 37.38 | 37.48 | 14,735,651 | -0.11(-0.28%) |
Oct 24, 2017 | 37.65 | 37.68 | 37.40 | 37.59 | 11,719,897 | -0.11(-0.30%) |
Oct 23, 2017 | 37.75 | 37.97 | 37.63 | 37.70 | 8,788,613 | -0.05(-0.13%) |
Oct 20, 2017 | 37.91 | 37.92 | 37.67 | 37.75 | 11,851,978 | -0.17(-0.45%) |
Oct 19, 2017 | 37.74 | 38.08 | 37.70 | 37.92 | 9,233,546 | +0.15(+0.41%) |
Oct 18, 2017 | 37.77 | 37.88 | 37.64 | 37.77 | 7,705,925 | -0.10(-0.26%) |
Oct 17, 2017 | 37.87 | 37.95 | 37.69 | 37.86 | 9,459,327 | -0.08(-0.21%) |
Oct 16, 2017 | 37.54 | 38.05 | 37.52 | 37.95 | 15,613,651 | +0.36(+0.95%) |
Oct 13, 2017 | 37.64 | 37.75 | 37.56 | 37.59 | 8,754,978 | +0.06(+0.15%) |
Oct 12, 2017 | 37.42 | 37.56 | 37.39 | 37.53 | 9,472,499 | +0.01(+0.02%) |
Oct 11, 2017 | 37.34 | 37.52 | 37.34 | 37.52 | 8,155,245 | +0.19(+0.50%) |
Oct 10, 2017 | 37.12 | 37.36 | 37.05 | 37.34 | 7,752,722 | +0.37(+1.01%) |
Oct 09, 2017 | 37.07 | 37.16 | 36.90 | 36.96 | 6,472,655 | -0.07(-0.18%) |
Oct 06, 2017 | 36.94 | 37.05 | 36.86 | 37.03 | 6,680,930 | -0.02(-0.07%) |
Oct 05, 2017 | 37.04 | 37.23 | 37.03 | 37.05 | 12,550,474 | +0.02(+0.04%) |
Oct 04, 2017 | 36.72 | 37.08 | 36.57 | 37.03 | 17,274,432 | +0.25(+0.69%) |
Oct 03, 2017 | 36.51 | 36.84 | 36.43 | 36.78 | 14,789,928 | +0.32(+0.87%) |
Oct 02, 2017 | 36.67 | 36.84 | 36.42 | 36.46 | 13,155,302 | -0.17(-0.47%) |
Sep 29, 2017 | 36.51 | 36.72 | 36.46 | 36.64 | 12,386,946 | +0.08(+0.22%) |
Sep 28, 2017 | 36.36 | 36.63 | 36.34 | 36.55 | 10,798,739 | +0.22(+0.60%) |
Sep 27, 2017 | 36.12 | 36.33 | 18,203,124 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.19 | 37.34 | 37.08 | 37.09 | 7,961,452 | -0.10(-0.26%) |
Sep 25, 2017 | 37.03 | 37.25 | 36.91 | 37.19 | 11,321,885 | +0.16(+0.44%) |
Sep 22, 2017 | 36.99 | 37.14 | 36.93 | 37.03 | 9,859,246 | +0.07(+0.20%) |
Sep 21, 2017 | 37.21 | 37.27 | 36.92 | 36.95 | 9,282,379 | -0.31(-0.83%) |
Sep 20, 2017 | 37.25 | 37.56 | 37.07 | 37.26 | 13,547,196 | -0.16(-0.44%) |
Sep 19, 2017 | 37.56 | 37.60 | 37.35 | 37.42 | 8,966,188 | -0.11(-0.28%) |
Sep 18, 2017 | 37.56 | 37.64 | 37.37 | 37.53 | 10,486,448 | -0.06(-0.15%) |
Sep 15, 2017 | 37.69 | 37.73 | 37.44 | 37.59 | 19,831,226 | +0.06(+0.15%) |
Sep 14, 2017 | 37.77 | 37.82 | 37.39 | 37.53 | 16,916,296 | -0.32(-0.84%) |
Sep 13, 2017 | 37.69 | 37.94 | 37.67 | 37.85 | 12,653,635 | +0.12(+0.32%) |
Sep 12, 2017 | 37.55 | 37.75 | 37.51 | 37.73 | 10,609,873 | +0.16(+0.43%) |
Sep 11, 2017 | 37.43 | 37.62 | 37.32 | 37.57 | 12,916,502 | +0.18(+0.48%) |
Sep 08, 2017 | 37.30 | 37.44 | 37.16 | 37.39 | 13,046,111 | +0.02(+0.04%) |
Sep 07, 2017 | 37.15 | 37.40 | 37.11 | 37.37 | 11,663,379 | +0.26(+0.70%) |
Sep 06, 2017 | 37.13 | 37.18 | 36.98 | 37.11 | 11,440,924 | +0.03(+0.09%) |
Sep 05, 2017 | 36.94 | 37.09 | 36.86 | 37.08 | 12,958,157 | +0.11(+0.31%) |
Sep 01, 2017 | 36.85 | 36.98 | 36.78 | 36.97 | 9,153,093 | +0.19(+0.50%) |
Aug 31, 2017 | 36.66 | 36.86 | 36.61 | 36.78 | 17,664,802 | +0.13(+0.35%) |
Aug 30, 2017 | 36.63 | 36.77 | 36.57 | 36.65 | 8,835,611 | -0.05(-0.13%) |
Aug 29, 2017 | 36.66 | 36.80 | 36.54 | 36.70 | 9,612,420 | +0.02(+0.07%) |
Aug 28, 2017 | 36.85 | 36.90 | 36.65 | 36.68 | 9,936,694 | -0.12(-0.33%) |
Aug 25, 2017 | 36.82 | 36.95 | 36.79 | 36.80 | 10,906,492 | +0.13(+0.35%) |
Aug 24, 2017 | 36.77 | 36.83 | 36.60 | 36.67 | 9,330,322 | -0.11(-0.29%) |
Aug 23, 2017 | 36.85 | 36.87 | 36.69 | 36.77 | 8,084,550 | -0.05(-0.13%) |
Aug 22, 2017 | 36.90 | 36.94 | 36.77 | 36.82 | 13,048,341 | -0.06(-0.18%) |
Aug 21, 2017 | 36.88 | 36.98 | 36.79 | 36.89 | 11,677,492 | +0.01(+0.02%) |
Aug 18, 2017 | 36.98 | 37.06 | 36.85 | 36.88 | 13,473,198 | -0.15(-0.41%) |
Aug 17, 2017 | 37.24 | 37.41 | 37.02 | 37.03 | 10,496,656 | -0.27(-0.74%) |
Aug 16, 2017 | 37.27 | 37.42 | 37.24 | 37.31 | 10,015,077 | +0.01(+0.02%) |
Aug 15, 2017 | 36.98 | 37.35 | 36.98 | 37.30 | 11,935,475 | +0.32(+0.85%) |
Aug 14, 2017 | 36.88 | 37.10 | 36.84 | 36.98 | 10,428,526 | +0.17(+0.46%) |
Aug 11, 2017 | 37.03 | 37.06 | 36.80 | 36.81 | 10,349,800 | -0.12(-0.33%) |
Aug 10, 2017 | 36.79 | 37.02 | 36.71 | 36.94 | 11,023,396 | +0.12(+0.33%) |
Aug 09, 2017 | 36.79 | 36.87 | 36.60 | 36.81 | 11,932,006 | -0.01(-0.02%) |
Aug 08, 2017 | 36.85 | 37.00 | 36.78 | 36.82 | 7,042,206 | -0.03(-0.09%) |
Aug 07, 2017 | 36.76 | 36.95 | 36.76 | 36.85 | 7,710,474 | +0.11(+0.31%) |
Aug 04, 2017 | 36.88 | 36.95 | 36.72 | 36.74 | 11,793,721 | -0.14(-0.37%) |
Aug 03, 2017 | 36.86 | 37.11 | 36.85 | 36.88 | 17,660,874 | +0.06(+0.18%) |
Aug 02, 2017 | 36.82 | 37.15 | 36.65 | 36.81 | 12,616,404 | -0.09(-0.24%) |
Aug 01, 2017 | 37.12 | 37.19 | 36.86 | 36.90 | 12,759,440 | -0.11(-0.31%) |
Jul 31, 2017 | 37.15 | 37.21 | 36.98 | 37.02 | 16,870,164 | -0.14(-0.37%) |
Jul 28, 2017 | 37.15 | 37.24 | 36.93 | 37.15 | 14,792,651 | -0.09(-0.24%) |
Jul 27, 2017 | 36.98 | 37.49 | 36.90 | 37.24 | 18,817,228 | +0.31(+0.83%) |
Jul 26, 2017 | 35.97 | 36.98 | 35.78 | 36.94 | 16,850,118 | +0.40(+1.11%) |
Jul 25, 2017 | 36.35 | 36.57 | 36.29 | 36.53 | 17,455,630 | +0.32(+0.89%) |
Jul 24, 2017 | 36.37 | 36.37 | 36.20 | 36.21 | 11,273,598 | -0.15(-0.42%) |
Jul 21, 2017 | 36.16 | 36.39 | 36.09 | 36.36 | 10,582,556 | +0.17(+0.47%) |
Jul 20, 2017 | 36.32 | 36.14 | 36.19 | 9,201,405 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.07 | 36.21 | 35.97 | 36.20 | 8,652,405 | +0.13(+0.36%) |
Jul 18, 2017 | 36.16 | 36.22 | 36.03 | 36.07 | 11,191,216 | -0.05(-0.13%) |
Jul 17, 2017 | 36.06 | 36.16 | 36.02 | 36.12 | 8,902,775 | +0.04(+0.11%) |
Jul 14, 2017 | 35.95 | 36.11 | 35.93 | 36.08 | 10,598,850 | +0.20(+0.56%) |
Jul 13, 2017 | 35.93 | 35.95 | 35.83 | 35.88 | 7,890,707 | -0.06(-0.18%) |
Jul 12, 2017 | 36.01 | 36.15 | 35.89 | 35.94 | 9,581,688 | +0.15(+0.41%) |
Jul 11, 2017 | 35.79 | 35.92 | 35.65 | 35.80 | 12,756,074 | -0.04(-0.11%) |
Jul 10, 2017 | 35.89 | 35.99 | 35.72 | 35.84 | 11,977,260 | -0.01(-0.02%) |
Jul 07, 2017 | 35.91 | 35.95 | 35.72 | 35.85 | 11,846,291 | -0.01(-0.02%) |
Jul 06, 2017 | 36.11 | 36.22 | 35.76 | 35.85 | 16,238,755 | -0.34(-0.94%) |
Jul 05, 2017 | 36.17 | 36.32 | 36.13 | 36.19 | 8,487,233 | +0.05(+0.13%) |
Jul 03, 2017 | 36.43 | 36.56 | 36.14 | 36.14 | 7,968,235 | -0.07(-0.20%) |
Jun 30, 2017 | 36.25 | 36.44 | 36.22 | 36.22 | 11,582,198 | +0.02(+0.04%) |
Jun 29, 2017 | 36.44 | 36.53 | 36.06 | 36.20 | 11,496,035 | -0.40(-1.08%) |
Jun 28, 2017 | 36.54 | 36.74 | 36.52 | 36.60 | 11,416,213 | +0.22(+0.60%) |
Jun 27, 2017 | 36.61 | 36.66 | 36.34 | 36.38 | 14,157,268 | -0.31(-0.84%) |
Jun 26, 2017 | 36.60 | 36.75 | 36.58 | 36.69 | 9,593,714 | +0.15(+0.40%) |
Jun 23, 2017 | 36.38 | 36.65 | 36.36 | 36.54 | 11,819,973 | +0.15(+0.40%) |
Jun 22, 2017 | 36.48 | 36.56 | 36.36 | 36.39 | 9,221,266 | -0.12(-0.33%) |
Jun 21, 2017 | 36.84 | 36.89 | 36.47 | 36.52 | 11,784,125 | -0.31(-0.85%) |
Jun 20, 2017 | 36.62 | 37.04 | 36.60 | 36.83 | 18,477,526 | +0.19(+0.51%) |
Jun 19, 2017 | 36.62 | 36.65 | 36.42 | 36.65 | 9,442,145 | +0.06(+0.15%) |
Jun 16, 2017 | 36.59 | 36.62 | 36.35 | 36.59 | 33,467,330 | +0.05(+0.13%) |
Jun 15, 2017 | 36.48 | 36.61 | 36.37 | 36.54 | 12,270,648 | -0.04(-0.11%) |
Jun 14, 2017 | 36.48 | 36.72 | 36.47 | 36.58 | 14,238,171 | +0.22(+0.60%) |
Jun 13, 2017 | 36.34 | 36.43 | 36.18 | 36.36 | 12,412,491 | +0.06(+0.16%) |
Jun 12, 2017 | 36.30 | 36.43 | 36.16 | 36.31 | 14,018,796 | +0.01(+0.02%) |
Jun 09, 2017 | 36.09 | 36.32 | 36.02 | 36.30 | 11,685,053 | +0.15(+0.42%) |
Jun 08, 2017 | 36.45 | 36.07 | 36.15 | 16,076,455 | -0.30(-0.84%) | |
Jun 07, 2017 | 36.44 | 36.60 | 36.32 | 36.45 | 15,951,950 | -0.38(-1.02%) |
Jun 06, 2017 | 36.76 | 36.89 | 36.67 | 36.83 | 12,281,735 | -0.01(-0.02%) |
Jun 05, 2017 | 36.67 | 36.83 | 36.59 | 36.83 | 12,504,454 | +0.08(+0.22%) |
Jun 02, 2017 | 36.71 | 36.75 | 36.53 | 36.75 | 12,390,364 | +0.08(+0.22%) |
Jun 01, 2017 | 36.40 | 36.67 | 36.23 | 36.67 | 13,795,655 | +0.26(+0.70%) |
May 31, 2017 | 36.39 | 36.60 | 36.34 | 36.42 | 17,664,672 | +0.03(+0.09%) |
May 30, 2017 | 36.17 | 36.41 | 36.13 | 36.39 | 16,347,941 | +0.03(+0.09%) |
May 26, 2017 | 36.32 | 36.49 | 36.31 | 36.35 | 14,160,397 | -0.02(-0.04%) |
May 25, 2017 | 36.04 | 36.43 | 36.02 | 36.37 | 20,856,202 | +0.30(+0.84%) |
May 24, 2017 | 35.65 | 36.11 | 35.65 | 36.07 | 16,071,512 | +0.51(+1.44%) |
May 23, 2017 | 35.44 | 35.72 | 35.41 | 35.55 | 14,977,585 | +0.17(+0.48%) |
May 22, 2017 | 35.15 | 35.42 | 35.09 | 35.38 | 16,053,875 | +0.22(+0.64%) |
May 19, 2017 | 35.12 | 35.24 | 35.05 | 35.16 | 14,728,965 | +0.08(+0.23%) |
May 18, 2017 | 35.14 | 35.21 | 34.95 | 35.08 | 17,270,328 | -0.10(-0.30%) |
May 17, 2017 | 35.12 | 35.37 | 35.01 | 35.18 | 18,152,506 | +0.06(+0.18%) |
May 16, 2017 | 35.14 | 35.33 | 35.06 | 35.12 | 13,051,317 | +0.10(+0.27%) |
May 15, 2017 | 34.81 | 35.05 | 34.81 | 35.02 | 10,604,077 | +0.11(+0.32%) |
May 12, 2017 | 34.95 | 34.98 | 34.80 | 34.91 | 9,084,304 | -0.06(-0.18%) |
May 11, 2017 | 34.83 | 34.98 | 34.78 | 34.98 | 8,565,282 | +0.08(+0.23%) |
May 10, 2017 | 34.82 | 34.94 | 34.73 | 34.90 | 9,486,125 | +0.05(+0.14%) |
May 09, 2017 | 35.15 | 35.15 | 34.74 | 34.85 | 10,854,924 | -0.30(-0.87%) |
May 08, 2017 | 34.91 | 35.17 | 34.87 | 35.15 | 17,834,858 | +0.16(+0.46%) |
May 05, 2017 | 35.07 | 35.11 | 34.89 | 34.99 | 10,154,587 | +0.02(+0.07%) |
May 04, 2017 | 34.78 | 35.09 | 34.76 | 34.97 | 12,726,652 | +0.27(+0.78%) |
May 03, 2017 | 34.70 | 34.83 | 34.56 | 34.70 | 12,966,266 | -0.06(-0.16%) |
May 02, 2017 | 34.62 | 34.79 | 34.57 | 34.75 | 14,762,743 | +0.14(+0.39%) |
May 01, 2017 | 34.56 | 34.84 | 34.52 | 34.62 | 16,491,275 | +0.06(+0.16%) |
Apr 28, 2017 | 34.41 | 34.60 | 34.32 | 34.56 | 12,907,323 | +0.11(+0.33%) |
Apr 27, 2017 | 34.58 | 34.66 | 34.38 | 34.45 | 12,967,506 | -0.18(-0.53%) |
Apr 26, 2017 | 34.49 | 34.78 | 34.42 | 34.63 | 17,011,910 | +0.10(+0.30%) |
Apr 25, 2017 | 34.32 | 34.78 | 34.30 | 34.53 | 23,403,398 | -0.14(-0.39%) |
Apr 24, 2017 | 34.63 | 34.78 | 34.56 | 34.66 | 20,855,348 | +0.17(+0.49%) |
Apr 21, 2017 | 34.42 | 34.52 | 34.35 | 34.50 | 17,272,294 | -0.02(-0.05%) |
Apr 20, 2017 | 34.60 | 34.68 | 34.48 | 34.51 | 13,531,971 | -0.11(-0.32%) |
Apr 19, 2017 | 35.03 | 35.07 | 34.59 | 34.62 | 17,346,194 | -0.20(-0.57%) |
Apr 18, 2017 | 34.53 | 34.91 | 34.52 | 34.82 | 16,458,005 | +0.33(+0.95%) |
Apr 17, 2017 | 34.27 | 34.50 | 34.26 | 34.50 | 14,131,309 | +0.22(+0.65%) |
Apr 13, 2017 | 34.34 | 34.50 | 34.26 | 34.27 | 12,350,681 | -0.12(-0.35%) |
Apr 12, 2017 | 34.07 | 34.43 | 34.05 | 34.39 | 16,752,060 | +0.22(+0.66%) |
Apr 11, 2017 | 34.18 | 34.24 | 34.05 | 34.17 | 11,123,894 | -0.02(-0.07%) |
Apr 10, 2017 | 34.22 | 34.28 | 34.08 | 34.19 | 11,770,047 | +0.06(+0.19%) |
Apr 07, 2017 | 34.15 | 34.23 | 34.05 | 34.13 | 13,770,083 | -0.05(-0.14%) |
Apr 06, 2017 | 34.10 | 34.25 | 34.02 | 34.18 | 18,226,126 | +0.08(+0.23%) |
Apr 05, 2017 | 34.16 | 34.32 | 34.06 | 34.10 | 12,663,828 | -0.09(-0.26%) |
Apr 04, 2017 | 34.05 | 34.19 | 33.94 | 34.18 | 13,667,024 | +0.22(+0.64%) |
Apr 03, 2017 | 34.10 | 34.14 | 33.85 | 33.97 | 14,033,860 | -0.02(-0.07%) |
Mar 31, 2017 | 34.08 | 34.15 | 33.98 | 33.99 | 14,423,074 | -0.13(-0.38%) |
Mar 30, 2017 | 33.92 | 34.13 | 33.85 | 34.12 | 14,982,607 | +0.14(+0.42%) |
Mar 29, 2017 | 34.05 | 34.06 | 33.87 | 33.98 | 11,961,104 | -0.01(-0.02%) |
Mar 28, 2017 | 33.83 | 34.09 | 33.83 | 33.98 | 17,634,356 | +0.09(+0.26%) |
Mar 27, 2017 | 33.73 | 33.91 | 33.68 | 33.90 | 15,465,742 | +0.16(+0.47%) |
Mar 24, 2017 | 33.82 | 33.84 | 33.57 | 33.73 | 17,235,634 | -0.04(-0.12%) |
Mar 23, 2017 | 33.81 | 33.95 | 33.69 | 33.77 | 14,361,900 | -0.17(-0.50%) |
Mar 22, 2017 | 34.09 | 34.20 | 33.84 | 33.94 | 14,489,979 | -0.10(-0.28%) |
Mar 21, 2017 | 33.89 | 34.14 | 33.81 | 34.04 | 21,458,596 | +0.26(+0.76%) |
Mar 20, 2017 | 33.72 | 33.91 | 33.69 | 33.78 | 14,338,753 | +0.12(+0.36%) |
Mar 17, 2017 | 33.86 | 33.92 | 33.65 | 33.66 | 46,854,092 | -0.18(-0.52%) |
Mar 16, 2017 | 33.66 | 33.95 | 33.56 | 33.84 | 19,982,194 | +0.10(+0.31%) |
Mar 15, 2017 | 33.62 | 33.86 | 33.61 | 33.73 | 28,413,806 | +0.12(+0.36%) |
Mar 14, 2017 | 33.62 | 33.72 | 33.50 | 33.61 | 12,291,390 | -0.05(-0.14%) |
Mar 13, 2017 | 33.57 | 33.73 | 33.51 | 33.66 | 16,020,897 | +0.09(+0.26%) |
Mar 10, 2017 | 33.53 | 33.66 | 33.46 | 33.57 | 20,618,922 | +0.21(+0.62%) |
Mar 09, 2017 | 33.42 | 33.43 | 33.28 | 33.37 | 18,258,676 | +0.03(+0.10%) |
Mar 08, 2017 | 33.34 | 33.36 | 33.14 | 33.34 | 18,442,352 | +0.00(+0.00%) |
Mar 07, 2017 | 33.34 | 33.53 | 33.30 | 33.34 | 14,200,136 | -0.15(-0.45%) |
Mar 06, 2017 | 33.61 | 33.69 | 33.44 | 33.49 | 20,540,320 | -0.24(-0.71%) |
Mar 03, 2017 | 33.73 | 33.54 | 33.73 | 14,791,290 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.41 | 33.79 | 33.40 | 33.72 | 19,532,052 | +0.25(+0.74%) |
Mar 01, 2017 | 33.35 | 33.62 | 33.25 | 33.47 | 18,467,684 | +0.16(+0.48%) |
Feb 28, 2017 | 33.09 | 33.40 | 33.06 | 33.31 | 20,085,812 | +0.23(+0.70%) |
Feb 27, 2017 | 33.15 | 33.15 | 33.02 | 33.08 | 15,330,371 | -0.09(-0.26%) |
Feb 24, 2017 | 33.11 | 33.27 | 33.03 | 33.17 | 16,645,740 | +0.10(+0.29%) |
Feb 23, 2017 | 33.08 | 33.34 | 33.04 | 33.07 | 16,194,209 | +0.05(+0.14%) |
Feb 22, 2017 | 32.96 | 33.09 | 32.87 | 33.03 | 14,089,149 | +0.11(+0.34%) |
Feb 21, 2017 | 32.71 | 32.95 | 32.71 | 32.92 | 21,504,218 | +0.18(+0.56%) |
Feb 17, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.19 | 32.77 | 32.15 | 32.71 | 27,981,244 | +0.60(+1.88%) |
Feb 15, 2017 | 32.09 | 32.26 | 32.07 | 32.11 | 33,504,410 | -0.07(-0.22%) |
Feb 14, 2017 | 32.06 | 32.23 | 31.93 | 32.18 | 40,530,160 | -0.07(-0.22%) |
Feb 13, 2017 | 32.37 | 32.42 | 32.15 | 32.25 | 29,745,020 | +0.03(+0.10%) |
Feb 10, 2017 | 32.57 | 32.71 | 32.19 | 32.22 | 36,335,504 | -0.53(-1.62%) |
Feb 09, 2017 | 33.36 | 33.08 | 32.33 | 32.75 | 34,307,624 | -0.61(-1.83%) |
Feb 08, 2017 | 33.27 | 33.46 | 33.22 | 33.36 | 17,896,196 | +0.10(+0.29%) |
Feb 07, 2017 | 33.11 | 33.33 | 33.08 | 33.27 | 16,770,916 | +0.27(+0.82%) |
Feb 06, 2017 | 32.97 | 33.08 | 32.87 | 33.00 | 19,829,334 | +0.02(+0.05%) |
Feb 03, 2017 | 33.01 | 33.18 | 32.91 | 32.98 | 14,966,804 | +0.11(+0.34%) |
Feb 02, 2017 | 32.88 | 32.94 | 32.75 | 32.87 | 11,915,028 | +0.11(+0.34%) |
Feb 01, 2017 | 32.96 | 33.07 | 32.75 | 32.76 | 14,014,182 | -0.25(-0.75%) |
Jan 31, 2017 | 32.86 | 33.09 | 32.84 | 33.00 | 15,931,520 | +0.15(+0.46%) |
Jan 30, 2017 | 32.79 | 32.93 | 32.71 | 32.85 | 14,644,165 | -0.06(-0.17%) |
Jan 27, 2017 | 33.27 | 33.30 | 32.88 | 32.91 | 16,333,433 | -0.29(-0.86%) |
Jan 26, 2017 | 33.37 | 33.43 | 33.18 | 33.19 | 11,307,423 | -0.25(-0.74%) |
Jan 25, 2017 | 33.30 | 33.54 | 33.27 | 33.44 | 15,783,057 | +0.17(+0.53%) |
Jan 24, 2017 | 32.92 | 33.32 | 32.92 | 33.27 | 21,460,850 | +0.37(+1.13%) |
Jan 23, 2017 | 32.80 | 32.95 | 32.72 | 32.89 | 14,647,545 | +0.09(+0.27%) |
Jan 20, 2017 | 32.76 | 32.90 | 32.65 | 32.80 | 18,510,048 | +0.14(+0.44%) |
Jan 19, 2017 | 32.66 | 32.78 | 32.57 | 32.66 | 13,839,100 | -0.12(-0.36%) |
Jan 18, 2017 | 32.75 | 32.85 | 32.66 | 32.78 | 13,081,200 | +0.06(+0.17%) |
Jan 17, 2017 | 32.42 | 32.79 | 32.39 | 32.73 | 15,706,252 | +0.27(+0.83%) |
Jan 13, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.56 | 32.58 | 32.39 | 32.51 | 10,758,304 | -0.08(-0.24%) |
Jan 11, 2017 | 32.43 | 32.65 | 32.42 | 32.59 | 11,671,531 | +0.01(+0.02%) |
Jan 10, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 24,787,170 | -0.22(-0.68%) |
Jan 09, 2017 | 32.73 | 33.01 | 32.72 | 32.80 | 18,669,106 | -0.33(-1.01%) |
Jan 06, 2017 | 33.11 | 33.19 | 32.98 | 33.14 | 12,907,216 | -0.01(-0.02%) |
Jan 05, 2017 | 33.07 | 33.23 | 32.97 | 33.15 | 11,296,179 | +0.08(+0.24%) |
Jan 04, 2017 | 33.25 | 33.32 | 33.02 | 33.07 | 12,523,408 | -0.12(-0.36%) |
Jan 03, 2017 | 32.95 | 33.19 | 32.77 | 33.19 | 18,503,536 | +0.27(+0.82%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.85 | 33.10 | 32.85 | 33.03 | 8,659,944 | +0.17(+0.51%) |
Dec 28, 2016 | 32.94 | 33.08 | 32.86 | 32.86 | 11,321,088 | -0.17(-0.53%) |
Dec 27, 2016 | 33.00 | 33.15 | 32.98 | 33.03 | 8,815,512 | +0.01(+0.02%) |
Dec 23, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 33.00 | 33.04 | 32.61 | 32.99 | 14,980,552 | -0.02(-0.05%) |
Dec 21, 2016 | 33.03 | 33.21 | 32.96 | 33.00 | 12,209,468 | -0.07(-0.22%) |
Dec 20, 2016 | 33.11 | 33.12 | 32.90 | 33.07 | 13,349,768 | -0.01(-0.02%) |
Dec 19, 2016 | 33.10 | 33.19 | 33.01 | 33.08 | 10,942,082 | -0.06(-0.17%) |
Dec 16, 2016 | 33.03 | 33.15 | 32.93 | 33.14 | 24,782,544 | +0.15(+0.46%) |
Dec 15, 2016 | 32.63 | 33.19 | 32.63 | 32.99 | 17,968,136 | +0.27(+0.83%) |
Dec 14, 2016 | 33.26 | 33.34 | 32.60 | 32.72 | 22,572,406 | -0.44(-1.32%) |
Dec 13, 2016 | 33.12 | 33.31 | 32.98 | 33.15 | 23,541,162 | -0.11(-0.33%) |
Dec 12, 2016 | 33.34 | 33.35 | 33.12 | 33.27 | 22,119,680 | -0.08(-0.24%) |
Dec 09, 2016 | 32.95 | 33.52 | 32.78 | 33.34 | 35,426,676 | +0.81(+2.49%) |
Dec 08, 2016 | 32.61 | 32.72 | 32.43 | 32.53 | 16,461,517 | -0.25(-0.75%) |
Dec 07, 2016 | 32.19 | 32.78 | 32.16 | 32.78 | 17,269,710 | +0.57(+1.77%) |
Dec 06, 2016 | 32.35 | 32.37 | 32.09 | 32.21 | 14,237,217 | -0.04(-0.12%) |
Dec 05, 2016 | 32.03 | 32.30 | 32.00 | 32.25 | 20,100,908 | +0.21(+0.64%) |
Dec 02, 2016 | 31.99 | 32.15 | 31.91 | 32.04 | 14,077,449 | +0.15(+0.47%) |
Dec 01, 2016 | 32.00 | 32.07 | 31.66 | 31.89 | 25,706,490 | -0.14(-0.45%) |
Nov 30, 2016 | 32.55 | 32.71 | 32.03 | 32.03 | 28,204,024 | -0.64(-1.94%) |
Nov 29, 2016 | 32.96 | 32.96 | 32.66 | 32.67 | 14,386,764 | -0.20(-0.60%) |
Nov 28, 2016 | 32.68 | 32.90 | 32.49 | 32.87 | 24,639,726 | +0.17(+0.53%) |
Nov 25, 2016 | 32.58 | 32.73 | 32.47 | 32.69 | 9,403,064 | +0.32(+1.00%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.63 | 32.83 | 32.47 | 32.57 | 16,187,179 | +0.01(+0.02%) |
Nov 21, 2016 | 32.21 | 32.56 | 32.07 | 32.56 | 15,613,465 | +0.35(+1.10%) |
Nov 18, 2016 | 32.30 | 32.44 | 32.20 | 32.21 | 20,762,226 | -0.17(-0.51%) |
Nov 17, 2016 | 32.50 | 32.51 | 32.32 | 32.37 | 15,748,720 | -0.11(-0.34%) |
Nov 16, 2016 | 32.59 | 32.79 | 32.40 | 32.48 | 16,107,478 | -0.14(-0.43%) |
Nov 15, 2016 | 32.42 | 32.69 | 32.41 | 32.62 | 21,026,458 | +0.21(+0.66%) |
Nov 14, 2016 | 32.38 | 32.61 | 32.16 | 32.41 | 24,787,468 | +0.11(+0.34%) |
Nov 11, 2016 | 32.24 | 32.38 | 31.99 | 32.30 | 17,047,696 | +0.07(+0.22%) |
Nov 10, 2016 | 32.95 | 33.27 | 32.16 | 32.23 | 42,220,900 | -1.05(-3.15%) |
Nov 09, 2016 | 32.88 | 33.32 | 32.83 | 33.28 | 27,117,652 | -0.48(-1.42%) |
Nov 08, 2016 | 33.36 | 33.84 | 33.36 | 33.76 | 15,263,934 | +0.33(+0.99%) |
Nov 07, 2016 | 33.10 | 33.46 | 33.10 | 33.43 | 17,782,672 | +0.61(+1.85%) |
Nov 04, 2016 | 32.95 | 33.10 | 32.82 | 32.82 | 18,372,828 | -0.27(-0.81%) |
Nov 03, 2016 | 33.24 | 33.24 | 33.03 | 33.09 | 14,300,084 | -0.02(-0.05%) |
Nov 02, 2016 | 33.14 | 33.33 | 33.07 | 33.10 | 15,286,113 | -0.06(-0.17%) |