Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.07 | 32.51 | 31.93 | 32.22 | 4,634,892 | +0.35(+1.10%) |
Nov 29, 2017 | 32.47 | 32.74 | 31.84 | 31.87 | 5,196,320 | -0.99(-3.02%) |
Nov 28, 2017 | 32.23 | 32.87 | 31.95 | 32.86 | 3,565,483 | +0.76(+2.38%) |
Nov 27, 2017 | 32.06 | 32.17 | 31.76 | 32.10 | 2,469,068 | +0.06(+0.19%) |
Nov 24, 2017 | 32.18 | 32.20 | 31.79 | 32.04 | 667,354 | -0.07(-0.22%) |
Nov 22, 2017 | 31.66 | 32.42 | 31.66 | 32.11 | 2,203,442 | +0.52(+1.64%) |
Nov 21, 2017 | 31.76 | 32.08 | 31.56 | 31.59 | 2,698,136 | +0.13(+0.42%) |
Nov 20, 2017 | 31.66 | 31.75 | 31.28 | 31.46 | 2,986,650 | -0.17(-0.53%) |
Nov 17, 2017 | 31.06 | 31.89 | 31.00 | 31.62 | 5,130,610 | +0.62(+1.99%) |
Nov 16, 2017 | 31.45 | 31.62 | 30.97 | 31.01 | 4,475,173 | -0.35(-1.11%) |
Nov 15, 2017 | 31.13 | 31.40 | 30.70 | 31.36 | 3,369,868 | +0.09(+0.28%) |
Nov 14, 2017 | 31.26 | 31.40 | 30.78 | 31.27 | 5,082,676 | -0.17(-0.55%) |
Nov 13, 2017 | 31.55 | 31.90 | 31.36 | 31.44 | 4,037,602 | -0.39(-1.23%) |
Nov 10, 2017 | 31.95 | 32.21 | 31.41 | 31.83 | 4,377,934 | -0.42(-1.29%) |
Nov 09, 2017 | 31.09 | 32.54 | 29.75 | 32.25 | 9,934,711 | -0.38(-1.17%) |
Nov 08, 2017 | 32.92 | 33.34 | 32.59 | 32.63 | 5,950,226 | -0.40(-1.21%) |
Nov 07, 2017 | 32.53 | 33.07 | 32.50 | 33.03 | 4,625,454 | +0.54(+1.66%) |
Nov 06, 2017 | 31.95 | 32.58 | 31.89 | 32.49 | 2,991,081 | +0.47(+1.47%) |
Nov 03, 2017 | 31.99 | 32.09 | 31.68 | 32.02 | 2,534,819 | +0.03(+0.08%) |
Nov 02, 2017 | 32.03 | 31.16 | 32.00 | 5,614,797 | +0.57(+1.80%) | |
Nov 01, 2017 | 32.32 | 32.36 | 31.35 | 31.43 | 3,951,001 | -0.79(-2.45%) |
Oct 31, 2017 | 33.46 | 33.46 | 32.14 | 32.22 | 3,535,630 | -0.51(-1.57%) |
Oct 30, 2017 | 33.47 | 33.47 | 32.64 | 32.74 | 5,936,046 | -0.79(-2.36%) |
Oct 27, 2017 | 34.25 | 34.46 | 33.44 | 33.53 | 6,071,747 | -0.61(-1.78%) |
Oct 26, 2017 | 33.77 | 34.36 | 33.65 | 34.14 | 5,598,189 | +0.62(+1.84%) |
Oct 25, 2017 | 32.22 | 34.41 | 32.16 | 33.52 | 10,461,531 | -2.23(-6.25%) |
Oct 24, 2017 | 35.92 | 35.97 | 35.28 | 35.75 | 4,229,168 | -0.22(-0.60%) |
Oct 23, 2017 | 36.29 | 36.50 | 35.94 | 35.97 | 2,846,534 | -0.33(-0.91%) |
Oct 20, 2017 | 35.96 | 36.64 | 35.94 | 36.30 | 3,864,435 | +0.39(+1.09%) |
Oct 19, 2017 | 36.08 | 36.32 | 35.88 | 35.91 | 2,837,093 | -0.33(-0.91%) |
Oct 18, 2017 | 34.80 | 36.40 | 34.80 | 36.24 | 5,497,899 | +1.47(+4.23%) |
Oct 17, 2017 | 34.41 | 34.80 | 34.32 | 34.77 | 2,183,815 | +0.33(+0.96%) |
Oct 16, 2017 | 34.45 | 34.56 | 34.24 | 34.44 | 1,495,409 | -0.07(-0.20%) |
Oct 13, 2017 | 34.83 | 34.90 | 34.48 | 34.51 | 2,245,789 | -0.15(-0.43%) |
Oct 12, 2017 | 34.41 | 34.73 | 34.28 | 34.66 | 3,116,001 | +0.13(+0.38%) |
Oct 11, 2017 | 35.08 | 35.21 | 34.42 | 34.53 | 3,401,467 | -0.40(-1.14%) |
Oct 10, 2017 | 35.31 | 35.55 | 34.88 | 34.93 | 2,449,550 | -0.18(-0.52%) |
Oct 09, 2017 | 35.77 | 35.79 | 35.06 | 35.11 | 1,483,060 | -0.66(-1.85%) |
Oct 06, 2017 | 35.60 | 35.78 | 35.51 | 35.77 | 1,683,538 | +0.11(+0.32%) |
Oct 05, 2017 | 36.00 | 36.06 | 35.64 | 35.66 | 3,044,097 | -0.42(-1.16%) |
Oct 04, 2017 | 36.00 | 36.17 | 35.79 | 36.08 | 1,860,991 | +0.15(+0.41%) |
Oct 03, 2017 | 36.09 | 36.10 | 35.40 | 35.93 | 3,382,469 | -0.10(-0.29%) |
Oct 02, 2017 | 36.03 | 36.43 | 35.87 | 36.03 | 2,061,888 | +0.00(+0.00%) |
Sep 29, 2017 | 36.01 | 36.17 | 35.81 | 36.03 | 2,419,615 | +0.16(+0.44%) |
Sep 28, 2017 | 35.55 | 35.97 | 35.52 | 35.88 | 1,873,717 | +0.24(+0.68%) |
Sep 27, 2017 | 35.88 | 35.43 | 35.63 | 2,591,056 | -0.10(-0.29%) | |
Sep 26, 2017 | 35.68 | 36.05 | 35.52 | 35.74 | 1,291,627 | -0.02(-0.05%) |
Sep 25, 2017 | 35.57 | 35.97 | 35.56 | 35.75 | 1,866,040 | +0.21(+0.59%) |
Sep 22, 2017 | 35.21 | 35.73 | 35.21 | 35.55 | 1,782,341 | +0.32(+0.91%) |
Sep 21, 2017 | 35.08 | 35.38 | 35.02 | 35.22 | 2,152,056 | +0.09(+0.25%) |
Sep 20, 2017 | 34.88 | 35.43 | 34.82 | 35.14 | 1,539,564 | +0.22(+0.62%) |
Sep 19, 2017 | 34.95 | 35.25 | 34.80 | 34.92 | 2,599,167 | -0.07(-0.20%) |
Sep 18, 2017 | 34.71 | 35.01 | 34.53 | 34.99 | 1,770,256 | +0.35(+1.00%) |
Sep 15, 2017 | 34.74 | 33.98 | 34.64 | 4,823,801 | +0.42(+1.22%) | |
Sep 14, 2017 | 33.88 | 34.24 | 33.46 | 34.22 | 3,209,175 | +0.28(+0.82%) |
Sep 13, 2017 | 34.28 | 34.42 | 33.77 | 33.95 | 1,983,749 | -0.39(-1.14%) |
Sep 12, 2017 | 34.47 | 33.92 | 34.34 | 1,192,342 | +0.43(+1.28%) | |
Sep 11, 2017 | 33.68 | 33.94 | 33.47 | 33.90 | 1,641,512 | +0.45(+1.35%) |
Sep 08, 2017 | 33.35 | 33.55 | 33.09 | 33.45 | 1,980,063 | -0.06(-0.18%) |
Sep 07, 2017 | 33.63 | 33.97 | 33.48 | 33.51 | 2,153,416 | -0.37(-1.10%) |
Sep 06, 2017 | 33.88 | 34.11 | 33.80 | 33.88 | 1,224,039 | +0.15(+0.44%) |
Sep 05, 2017 | 34.29 | 34.51 | 33.68 | 33.74 | 1,658,514 | -0.61(-1.77%) |
Sep 01, 2017 | 33.83 | 34.35 | 33.74 | 34.35 | 2,699,218 | +0.57(+1.70%) |
Aug 31, 2017 | 33.82 | 34.10 | 33.72 | 33.77 | 3,735,857 | -0.03(-0.10%) |
Aug 30, 2017 | 33.98 | 34.02 | 33.41 | 33.81 | 3,839,917 | -0.16(-0.46%) |
Aug 29, 2017 | 34.07 | 34.14 | 33.85 | 33.96 | 2,560,996 | -0.25(-0.74%) |
Aug 28, 2017 | 34.41 | 34.41 | 34.02 | 34.22 | 1,788,984 | -0.11(-0.33%) |
Aug 25, 2017 | 34.24 | 34.46 | 34.18 | 34.33 | 1,750,495 | +0.19(+0.56%) |
Aug 24, 2017 | 33.97 | 34.25 | 33.90 | 34.14 | 2,602,593 | +0.18(+0.54%) |
Aug 23, 2017 | 34.16 | 34.29 | 33.59 | 33.95 | 4,116,861 | -0.56(-1.61%) |
Aug 22, 2017 | 34.00 | 34.55 | 34.00 | 34.51 | 2,361,484 | +0.60(+1.77%) |
Aug 21, 2017 | 34.18 | 34.18 | 33.77 | 33.91 | 1,882,866 | -0.27(-0.78%) |
Aug 18, 2017 | 34.38 | 34.49 | 34.00 | 34.18 | 2,187,974 | -0.30(-0.87%) |
Aug 17, 2017 | 34.98 | 34.98 | 34.42 | 34.48 | 3,686,832 | -0.40(-1.14%) |
Aug 16, 2017 | 35.28 | 35.39 | 34.74 | 34.88 | 2,766,378 | -0.41(-1.15%) |
Aug 15, 2017 | 35.15 | 35.39 | 35.00 | 35.28 | 1,474,312 | +0.03(+0.10%) |
Aug 14, 2017 | 35.28 | 35.51 | 35.15 | 35.25 | 2,455,591 | +0.09(+0.27%) |
Aug 11, 2017 | 35.44 | 35.62 | 35.11 | 35.15 | 1,835,636 | -0.33(-0.92%) |
Aug 10, 2017 | 36.46 | 36.62 | 35.46 | 35.48 | 2,748,379 | -1.04(-2.85%) |
Aug 09, 2017 | 36.07 | 36.53 | 36.02 | 36.52 | 2,553,072 | +0.38(+1.05%) |
Aug 08, 2017 | 37.13 | 37.18 | 36.05 | 36.14 | 3,306,500 | -0.98(-2.65%) |
Aug 07, 2017 | 36.63 | 37.18 | 36.05 | 37.13 | 3,252,718 | +0.61(+1.68%) |
Aug 04, 2017 | 37.17 | 37.31 | 36.45 | 36.51 | 3,403,126 | -0.53(-1.44%) |
Aug 03, 2017 | 37.29 | 37.43 | 36.96 | 37.05 | 2,481,382 | -0.22(-0.60%) |
Aug 02, 2017 | 36.98 | 37.29 | 36.76 | 37.27 | 4,078,209 | +0.25(+0.68%) |
Aug 01, 2017 | 37.25 | 37.58 | 36.96 | 37.02 | 5,611,655 | -0.04(-0.12%) |
Jul 31, 2017 | 36.19 | 37.32 | 36.12 | 37.06 | 6,950,252 | +1.04(+2.89%) |
Jul 28, 2017 | 35.57 | 36.16 | 35.24 | 36.02 | 6,563,465 | +0.51(+1.43%) |
Jul 27, 2017 | 33.95 | 35.57 | 33.90 | 35.51 | 7,386,150 | +1.14(+3.31%) |
Jul 26, 2017 | 33.44 | 34.65 | 33.36 | 34.38 | 6,042,285 | +1.09(+3.29%) |
Jul 25, 2017 | 34.37 | 34.37 | 33.21 | 33.28 | 4,781,248 | -1.04(-3.04%) |
Jul 24, 2017 | 33.95 | 34.44 | 33.70 | 34.32 | 3,487,995 | +0.35(+1.04%) |
Jul 21, 2017 | 33.50 | 34.03 | 33.46 | 33.97 | 2,074,255 | +0.44(+1.31%) |
Jul 20, 2017 | 33.20 | 33.71 | 33.06 | 33.53 | 2,878,696 | +0.28(+0.83%) |
Jul 19, 2017 | 33.57 | 33.64 | 33.25 | 33.26 | 3,528,654 | -0.34(-1.03%) |
Jul 18, 2017 | 33.67 | 33.77 | 33.39 | 33.60 | 2,652,548 | -0.02(-0.05%) |
Jul 17, 2017 | 33.26 | 33.76 | 33.21 | 33.62 | 2,490,602 | +0.31(+0.93%) |
Jul 14, 2017 | 33.00 | 33.54 | 32.90 | 33.31 | 1,865,101 | +0.33(+0.99%) |
Jul 13, 2017 | 32.62 | 33.04 | 32.52 | 32.98 | 2,615,411 | +0.34(+1.06%) |
Jul 12, 2017 | 32.31 | 32.68 | 32.21 | 32.64 | 3,305,884 | +0.61(+1.91%) |
Jul 11, 2017 | 32.27 | 32.51 | 31.87 | 32.02 | 2,292,798 | -0.29(-0.91%) |
Jul 10, 2017 | 32.32 | 32.45 | 32.12 | 32.32 | 2,125,770 | +0.00(+0.00%) |
Jul 07, 2017 | 32.40 | 32.46 | 32.00 | 32.32 | 2,435,963 | +0.01(+0.03%) |
Jul 06, 2017 | 32.62 | 32.69 | 32.26 | 32.31 | 2,649,962 | -0.41(-1.26%) |
Jul 05, 2017 | 33.07 | 33.26 | 32.66 | 32.72 | 2,719,916 | -0.41(-1.25%) |
Jul 03, 2017 | 33.33 | 33.52 | 33.06 | 33.14 | 1,362,262 | -0.18(-0.54%) |
Jun 30, 2017 | 33.38 | 33.45 | 33.16 | 33.32 | 1,974,429 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.64 | 33.01 | 33.24 | 1,854,160 | -0.35(-1.05%) |
Jun 28, 2017 | 33.79 | 34.00 | 33.43 | 33.59 | 2,308,928 | +0.03(+0.10%) |
Jun 27, 2017 | 33.30 | 33.67 | 33.15 | 33.56 | 4,135,262 | +0.16(+0.46%) |
Jun 26, 2017 | 32.43 | 33.59 | 32.17 | 33.40 | 5,399,260 | +1.12(+3.47%) |
Jun 23, 2017 | 32.01 | 32.30 | 31.89 | 32.28 | 8,255,266 | +0.28(+0.86%) |
Jun 22, 2017 | 32.10 | 32.27 | 31.85 | 32.01 | 2,876,426 | -0.08(-0.24%) |
Jun 21, 2017 | 32.96 | 33.03 | 31.98 | 32.08 | 4,498,315 | -0.79(-2.41%) |
Jun 20, 2017 | 33.18 | 33.22 | 32.87 | 32.88 | 1,261,495 | -0.53(-1.60%) |
Jun 19, 2017 | 33.19 | 33.52 | 33.14 | 33.41 | 1,841,082 | +0.36(+1.10%) |
Jun 16, 2017 | 33.04 | 33.18 | 32.82 | 33.05 | 3,392,638 | -0.09(-0.26%) |
Jun 15, 2017 | 33.08 | 33.22 | 32.85 | 33.14 | 2,170,723 | -0.18(-0.54%) |
Jun 14, 2017 | 33.65 | 33.77 | 33.17 | 33.32 | 2,225,255 | -0.16(-0.46%) |
Jun 13, 2017 | 33.04 | 33.57 | 32.91 | 33.47 | 3,359,910 | +0.53(+1.60%) |
Jun 12, 2017 | 32.41 | 33.04 | 32.33 | 32.95 | 4,926,595 | +0.48(+1.49%) |
Jun 09, 2017 | 32.07 | 32.50 | 31.95 | 32.46 | 4,286,714 | +0.39(+1.21%) |
Jun 08, 2017 | 32.59 | 31.88 | 32.08 | 7,650,281 | -0.55(-1.69%) | |
Jun 07, 2017 | 33.35 | 33.38 | 32.60 | 32.63 | 4,721,014 | -0.73(-2.20%) |
Jun 06, 2017 | 33.14 | 33.51 | 32.98 | 33.36 | 4,143,846 | +0.16(+0.47%) |
Jun 05, 2017 | 33.44 | 33.82 | 33.14 | 33.20 | 5,978,191 | -0.45(-1.33%) |
Jun 02, 2017 | 33.61 | 33.76 | 33.29 | 33.65 | 2,696,861 | +0.06(+0.18%) |
Jun 01, 2017 | 33.98 | 33.04 | 33.59 | 3,968,360 | +0.43(+1.30%) | |
May 31, 2017 | 33.36 | 33.68 | 32.92 | 33.16 | 3,970,824 | -0.09(-0.29%) |
May 30, 2017 | 32.93 | 33.43 | 32.88 | 33.26 | 4,152,569 | +0.33(+1.01%) |
May 26, 2017 | 32.67 | 32.97 | 32.42 | 32.92 | 4,211,159 | +0.12(+0.36%) |
May 25, 2017 | 33.23 | 33.27 | 32.47 | 32.80 | 3,108,509 | -0.35(-1.06%) |
May 24, 2017 | 33.46 | 33.49 | 32.95 | 33.15 | 3,638,093 | -0.26(-0.77%) |
May 23, 2017 | 33.81 | 33.86 | 33.41 | 33.41 | 1,971,398 | -0.43(-1.26%) |
May 22, 2017 | 33.76 | 34.03 | 33.74 | 33.84 | 1,489,315 | +0.04(+0.13%) |
May 19, 2017 | 33.39 | 33.92 | 33.28 | 33.79 | 2,905,520 | +0.44(+1.33%) |
May 18, 2017 | 34.42 | 34.42 | 33.33 | 33.35 | 5,452,975 | -1.00(-2.91%) |
May 17, 2017 | 34.62 | 34.60 | 33.96 | 34.35 | 3,166,107 | -0.27(-0.79%) |
May 16, 2017 | 35.19 | 35.19 | 34.48 | 34.62 | 4,310,958 | -0.50(-1.43%) |
May 15, 2017 | 34.62 | 35.19 | 34.56 | 35.13 | 3,560,542 | +0.62(+1.78%) |
May 12, 2017 | 34.78 | 34.78 | 34.24 | 34.51 | 3,484,999 | -0.22(-0.64%) |
May 11, 2017 | 34.29 | 34.77 | 34.03 | 34.73 | 3,604,290 | +0.38(+1.09%) |
May 10, 2017 | 34.77 | 34.90 | 34.26 | 34.36 | 2,488,025 | -0.49(-1.40%) |
May 09, 2017 | 34.55 | 35.04 | 34.45 | 34.84 | 2,209,871 | +0.26(+0.77%) |
May 08, 2017 | 34.40 | 34.73 | 34.15 | 34.58 | 2,866,129 | +0.24(+0.70%) |
May 05, 2017 | 34.22 | 34.43 | 34.10 | 34.34 | 2,597,619 | +0.26(+0.78%) |
May 04, 2017 | 34.37 | 34.38 | 34.06 | 34.08 | 3,568,863 | -0.26(-0.75%) |
May 03, 2017 | 34.41 | 34.46 | 34.17 | 34.33 | 3,964,746 | -0.04(-0.12%) |
May 02, 2017 | 34.72 | 34.81 | 34.19 | 34.37 | 4,509,498 | -0.25(-0.72%) |
May 01, 2017 | 35.14 | 35.31 | 34.62 | 34.62 | 4,238,509 | -0.51(-1.46%) |
Apr 28, 2017 | 34.40 | 35.41 | 34.22 | 35.14 | 7,548,454 | +0.79(+2.31%) |
Apr 27, 2017 | 33.62 | 34.38 | 33.53 | 34.34 | 5,795,096 | +0.67(+2.00%) |
Apr 26, 2017 | 33.79 | 34.20 | 33.57 | 33.67 | 6,133,412 | -0.49(-1.43%) |
Apr 25, 2017 | 34.25 | 34.36 | 32.73 | 34.15 | 10,969,703 | -1.38(-3.87%) |
Apr 24, 2017 | 35.53 | 35.83 | 35.27 | 35.53 | 4,067,990 | +0.50(+1.44%) |
Apr 21, 2017 | 35.11 | 35.28 | 34.91 | 35.02 | 4,076,897 | -0.11(-0.32%) |
Apr 20, 2017 | 35.67 | 35.82 | 35.13 | 35.14 | 3,916,922 | -0.54(-1.51%) |
Apr 19, 2017 | 35.33 | 35.88 | 35.27 | 35.67 | 3,390,310 | +0.46(+1.31%) |
Apr 18, 2017 | 35.03 | 35.22 | 34.96 | 35.21 | 2,809,703 | -0.02(-0.05%) |
Apr 17, 2017 | 35.16 | 35.39 | 35.03 | 35.23 | 2,263,689 | +0.18(+0.51%) |
Apr 13, 2017 | 35.03 | 35.14 | 34.79 | 35.05 | 2,886,241 | +0.03(+0.07%) |
Apr 12, 2017 | 35.14 | 35.30 | 34.64 | 35.02 | 4,403,033 | -0.32(-0.89%) |
Apr 11, 2017 | 35.36 | 35.41 | 34.92 | 35.34 | 2,531,815 | -0.09(-0.26%) |
Apr 10, 2017 | 35.62 | 35.76 | 35.41 | 35.43 | 1,577,914 | -0.17(-0.48%) |
Apr 07, 2017 | 35.66 | 35.84 | 35.55 | 35.60 | 2,156,145 | -0.27(-0.76%) |
Apr 06, 2017 | 35.72 | 36.02 | 35.51 | 35.88 | 1,902,022 | +0.14(+0.38%) |
Apr 05, 2017 | 35.76 | 36.09 | 35.66 | 35.74 | 1,763,510 | +0.10(+0.29%) |
Apr 04, 2017 | 35.82 | 35.89 | 35.42 | 35.64 | 3,126,189 | -0.13(-0.36%) |
Apr 03, 2017 | 35.29 | 35.88 | 35.20 | 35.77 | 4,895,114 | +0.48(+1.36%) |
Mar 31, 2017 | 35.11 | 35.39 | 35.02 | 35.29 | 2,770,039 | +0.20(+0.56%) |
Mar 30, 2017 | 35.02 | 35.19 | 34.79 | 35.09 | 3,006,836 | -0.03(-0.10%) |
Mar 29, 2017 | 35.24 | 35.42 | 34.99 | 35.13 | 3,037,375 | -0.19(-0.53%) |
Mar 28, 2017 | 35.02 | 35.37 | 34.78 | 35.31 | 3,240,773 | +0.26(+0.76%) |
Mar 27, 2017 | 35.02 | 35.28 | 34.71 | 35.05 | 2,421,903 | -0.21(-0.61%) |
Mar 24, 2017 | 35.32 | 35.51 | 35.12 | 35.26 | 2,338,175 | +0.02(+0.05%) |
Mar 23, 2017 | 35.24 | 35.45 | 35.14 | 35.25 | 3,374,105 | -0.03(-0.07%) |
Mar 22, 2017 | 35.72 | 35.72 | 35.21 | 35.27 | 2,560,186 | -0.31(-0.86%) |
Mar 21, 2017 | 36.58 | 36.61 | 35.51 | 35.58 | 3,912,529 | -0.86(-2.37%) |
Mar 20, 2017 | 36.48 | 36.58 | 36.04 | 36.44 | 3,631,498 | +0.02(+0.05%) |
Mar 17, 2017 | 37.72 | 37.72 | 36.40 | 36.42 | 5,669,907 | -1.18(-3.14%) |
Mar 16, 2017 | 35.92 | 37.79 | 35.92 | 37.60 | 2,893,675 | -0.03(-0.09%) |
Mar 15, 2017 | 37.36 | 37.73 | 37.25 | 37.64 | 2,922,093 | +0.36(+0.96%) |
Mar 14, 2017 | 36.93 | 37.30 | 36.84 | 37.28 | 2,079,718 | +0.17(+0.46%) |
Mar 13, 2017 | 37.45 | 37.48 | 37.02 | 37.11 | 2,023,562 | -0.22(-0.60%) |
Mar 10, 2017 | 38.01 | 38.06 | 37.09 | 37.33 | 3,029,970 | -0.53(-1.40%) |
Mar 09, 2017 | 37.91 | 38.02 | 37.73 | 37.86 | 2,079,337 | -0.06(-0.16%) |
Mar 08, 2017 | 38.00 | 38.18 | 37.88 | 37.92 | 1,677,402 | -0.09(-0.25%) |
Mar 07, 2017 | 37.88 | 38.12 | 37.81 | 38.01 | 1,682,412 | +0.09(+0.23%) |
Mar 06, 2017 | 38.01 | 38.17 | 37.81 | 37.93 | 1,109,489 | -0.32(-0.83%) |
Mar 03, 2017 | 38.45 | 38.51 | 38.11 | 38.24 | 1,489,460 | -0.28(-0.73%) |
Mar 02, 2017 | 38.48 | 38.66 | 38.19 | 38.53 | 2,285,138 | +0.03(+0.07%) |
Mar 01, 2017 | 38.00 | 38.69 | 37.83 | 38.50 | 4,310,745 | +0.61(+1.60%) |
Feb 28, 2017 | 37.94 | 38.59 | 37.72 | 37.89 | 4,005,789 | -0.04(-0.11%) |
Feb 27, 2017 | 38.26 | 38.52 | 37.86 | 37.94 | 3,189,904 | -0.37(-0.97%) |
Feb 24, 2017 | 38.28 | 38.35 | 38.04 | 38.31 | 2,095,329 | -0.04(-0.11%) |
Feb 23, 2017 | 38.19 | 38.68 | 38.10 | 38.35 | 2,620,492 | +0.28(+0.74%) |
Feb 22, 2017 | 38.62 | 38.71 | 38.03 | 38.07 | 2,129,304 | -0.53(-1.36%) |
Feb 21, 2017 | 38.13 | 38.79 | 37.89 | 38.60 | 3,364,386 | +0.36(+0.93%) |
Feb 17, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.20(+0.51%) | |
Feb 16, 2017 | 38.02 | 38.13 | 37.77 | 38.05 | 2,751,737 | +0.03(+0.09%) |
Feb 15, 2017 | 37.80 | 38.22 | 37.71 | 38.01 | 3,283,609 | +0.03(+0.09%) |
Feb 14, 2017 | 38.10 | 38.23 | 37.92 | 37.98 | 4,099,717 | -0.18(-0.47%) |
Feb 13, 2017 | 37.76 | 38.31 | 37.71 | 38.16 | 6,158,324 | +0.57(+1.51%) |
Feb 10, 2017 | 36.71 | 37.84 | 36.70 | 37.59 | 5,956,185 | +0.96(+2.62%) |
Feb 09, 2017 | 35.68 | 36.91 | 35.21 | 36.63 | 4,490,365 | +0.95(+2.66%) |
Feb 08, 2017 | 35.39 | 35.85 | 35.10 | 35.68 | 3,476,907 | +0.17(+0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.45 | 35.51 | 2,731,843 | -0.11(-0.31%) |
Feb 06, 2017 | 36.02 | 36.15 | 35.59 | 35.62 | 2,556,220 | -0.40(-1.11%) |
Feb 03, 2017 | 35.49 | 36.10 | 35.48 | 36.02 | 2,793,499 | +0.69(+1.94%) |
Feb 02, 2017 | 34.93 | 35.47 | 34.68 | 35.33 | 3,080,411 | +0.28(+0.80%) |
Feb 01, 2017 | 34.72 | 35.07 | 34.50 | 35.05 | 3,499,605 | +0.35(+1.00%) |
Jan 31, 2017 | 34.91 | 34.93 | 34.51 | 34.70 | 3,804,746 | -0.14(-0.39%) |
Jan 30, 2017 | 34.69 | 34.88 | 34.20 | 34.84 | 3,847,212 | +0.15(+0.44%) |
Jan 27, 2017 | 34.63 | 34.80 | 34.42 | 34.69 | 2,357,663 | +0.15(+0.44%) |
Jan 26, 2017 | 34.79 | 35.04 | 34.46 | 34.54 | 2,992,433 | -0.25(-0.71%) |
Jan 25, 2017 | 34.76 | 35.19 | 34.62 | 34.78 | 9,635,791 | +0.25(+0.74%) |
Jan 24, 2017 | 34.51 | 34.68 | 34.36 | 34.53 | 4,186,513 | +0.14(+0.39%) |
Jan 23, 2017 | 34.68 | 34.75 | 34.30 | 34.39 | 4,792,911 | -0.35(-1.00%) |
Jan 20, 2017 | 35.18 | 35.45 | 34.68 | 34.74 | 3,815,351 | -0.42(-1.21%) |
Jan 19, 2017 | 35.50 | 35.66 | 35.11 | 35.16 | 4,097,538 | -0.37(-1.05%) |
Jan 18, 2017 | 35.84 | 36.16 | 35.54 | 35.54 | 2,157,245 | -0.41(-1.13%) |
Jan 17, 2017 | 35.68 | 36.20 | 35.68 | 35.94 | 1,961,400 | +0.01(+0.02%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 35.14 | 35.68 | 34.75 | 35.64 | 7,407,990 | +0.36(+1.01%) |
Jan 11, 2017 | 35.57 | 35.59 | 35.04 | 35.28 | 3,801,160 | -0.14(-0.38%) |
Jan 10, 2017 | 35.58 | 35.74 | 35.19 | 35.42 | 4,648,845 | -0.52(-1.44%) |
Jan 09, 2017 | 36.15 | 36.22 | 35.91 | 35.94 | 2,400,002 | -0.13(-0.35%) |
Jan 06, 2017 | 35.91 | 36.39 | 35.88 | 36.06 | 2,853,859 | -0.01(-0.02%) |
Jan 05, 2017 | 36.04 | 36.25 | 35.95 | 36.07 | 1,847,815 | +0.02(+0.05%) |
Jan 04, 2017 | 35.87 | 36.21 | 35.69 | 36.05 | 1,846,342 | +0.20(+0.54%) |
Jan 03, 2017 | 35.80 | 36.21 | 35.62 | 35.86 | 1,899,350 | +0.27(+0.76%) |
Dec 30, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.95 | 35.97 | 35.57 | 35.71 | 1,436,789 | -0.12(-0.33%) |
Dec 28, 2016 | 36.22 | 36.33 | 35.56 | 35.83 | 1,720,140 | -0.39(-1.08%) |
Dec 27, 2016 | 36.39 | 36.57 | 36.06 | 36.22 | 914,267 | -0.04(-0.12%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 36.95 | 36.95 | 36.02 | 36.28 | 3,952,868 | -0.42(-1.13%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.40 | 36.70 | 2,756,985 | -0.03(-0.07%) |
Dec 20, 2016 | 36.72 | 36.93 | 36.51 | 36.72 | 2,295,820 | +0.00(+0.00%) |
Dec 19, 2016 | 36.61 | 36.81 | 36.33 | 36.72 | 3,315,662 | +0.13(+0.35%) |
Dec 16, 2016 | 36.33 | 36.63 | 36.20 | 36.60 | 6,189,508 | +0.37(+1.03%) |
Dec 15, 2016 | 36.61 | 36.72 | 36.18 | 36.22 | 3,033,905 | -0.36(-0.97%) |
Dec 14, 2016 | 36.75 | 37.14 | 35.95 | 36.58 | 4,539,245 | +0.92(+2.57%) |
Dec 13, 2016 | 35.92 | 36.10 | 35.60 | 35.66 | 3,669,918 | -0.11(-0.31%) |
Dec 12, 2016 | 36.22 | 36.47 | 35.68 | 35.77 | 2,579,836 | -0.47(-1.29%) |
Dec 09, 2016 | 35.48 | 36.45 | 35.21 | 36.24 | 4,195,142 | +0.62(+1.74%) |
Dec 08, 2016 | 34.94 | 35.94 | 34.78 | 35.62 | 6,993,657 | -1.20(-3.25%) |
Dec 07, 2016 | 35.95 | 36.91 | 35.91 | 36.82 | 4,230,646 | +0.85(+2.36%) |
Dec 06, 2016 | 35.88 | 36.11 | 35.62 | 35.97 | 4,497,195 | -0.01(-0.02%) |
Dec 05, 2016 | 35.99 | 36.62 | 35.89 | 35.98 | 5,570,361 | +0.29(+0.81%) |
Dec 02, 2016 | 35.88 | 36.08 | 35.64 | 35.69 | 2,755,224 | -0.03(-0.09%) |