Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.58 | 44.75 | 44.46 | 44.66 | 11,765,300 | +0.05(+0.11%) |
Oct 30, 2017 | 44.70 | 44.46 | 44.61 | 12,413,922 | +0.01(+0.02%) | |
Oct 27, 2017 | 44.28 | 44.71 | 44.19 | 44.60 | 12,794,942 | +0.28(+0.62%) |
Oct 26, 2017 | 44.53 | 44.76 | 44.31 | 44.32 | 21,389,966 | +0.01(+0.02%) |
Oct 25, 2017 | 44.32 | 44.41 | 43.79 | 44.32 | 22,626,344 | -0.19(-0.44%) |
Oct 24, 2017 | 44.40 | 44.56 | 44.29 | 44.51 | 13,991,450 | +0.04(+0.09%) |
Oct 23, 2017 | 44.44 | 44.56 | 44.28 | 44.47 | 13,097,227 | +0.02(+0.05%) |
Oct 20, 2017 | 44.24 | 44.54 | 44.22 | 44.45 | 13,862,932 | +0.03(+0.07%) |
Oct 19, 2017 | 44.03 | 44.41 | 43.98 | 44.41 | 12,695,925 | +0.46(+1.05%) |
Oct 18, 2017 | 43.85 | 44.03 | 43.78 | 43.95 | 10,726,855 | -0.08(-0.18%) |
Oct 17, 2017 | 43.75 | 44.12 | 43.62 | 44.03 | 11,848,839 | +0.26(+0.59%) |
Oct 16, 2017 | 43.85 | 43.95 | 43.42 | 43.77 | 13,881,436 | -0.10(-0.22%) |
Oct 13, 2017 | 44.30 | 44.37 | 43.74 | 43.87 | 15,691,323 | -0.31(-0.70%) |
Oct 12, 2017 | 44.00 | 44.29 | 43.93 | 44.18 | 16,870,858 | +0.23(+0.52%) |
Oct 11, 2017 | 43.72 | 44.17 | 43.71 | 43.95 | 19,093,580 | +0.19(+0.43%) |
Oct 10, 2017 | 43.45 | 43.77 | 43.31 | 43.77 | 10,277,793 | +0.42(+0.97%) |
Oct 09, 2017 | 43.37 | 43.45 | 43.29 | 43.34 | 9,060,476 | +0.06(+0.13%) |
Oct 06, 2017 | 43.12 | 43.30 | 42.96 | 43.29 | 12,859,175 | -0.03(-0.08%) |
Oct 05, 2017 | 43.34 | 43.41 | 43.13 | 43.32 | 15,600,659 | -0.04(-0.09%) |
Oct 04, 2017 | 42.96 | 43.38 | 42.83 | 43.36 | 14,985,070 | +0.43(+1.00%) |
Oct 03, 2017 | 43.08 | 43.09 | 42.66 | 42.93 | 11,796,835 | -0.12(-0.28%) |
Oct 02, 2017 | 42.96 | 43.25 | 42.91 | 43.05 | 20,507,076 | +0.07(+0.17%) |
Sep 29, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 14,968,528 | -0.03(-0.08%) |
Sep 28, 2017 | 42.70 | 43.12 | 42.59 | 43.01 | 17,505,518 | +0.15(+0.36%) |
Sep 27, 2017 | 42.65 | 42.86 | 15,244,698 | -0.58(-1.34%) | ||
Sep 26, 2017 | 43.51 | 43.59 | 43.36 | 43.44 | 12,356,748 | -0.08(-0.19%) |
Sep 25, 2017 | 43.19 | 43.57 | 43.12 | 43.52 | 14,470,082 | +0.40(+0.92%) |
Sep 22, 2017 | 43.60 | 43.66 | 43.13 | 43.13 | 13,875,894 | -0.36(-0.82%) |
Sep 21, 2017 | 43.53 | 43.77 | 43.43 | 43.48 | 13,222,273 | -0.01(-0.02%) |
Sep 20, 2017 | 43.89 | 43.98 | 43.33 | 43.49 | 24,373,814 | -0.32(-0.74%) |
Sep 19, 2017 | 43.98 | 44.00 | 43.75 | 43.81 | 19,477,316 | -0.09(-0.20%) |
Sep 18, 2017 | 44.32 | 44.36 | 43.61 | 43.90 | 19,506,328 | -0.45(-1.02%) |
Sep 15, 2017 | 44.42 | 44.49 | 44.15 | 44.36 | 10,510,277 | +0.06(+0.14%) |
Sep 14, 2017 | 43.90 | 44.31 | 43.77 | 44.29 | 12,680,237 | +0.37(+0.84%) |
Sep 13, 2017 | 44.10 | 44.13 | 43.89 | 43.92 | 13,344,003 | -0.22(-0.49%) |
Sep 12, 2017 | 44.86 | 44.86 | 43.90 | 44.14 | 23,495,380 | -0.75(-1.67%) |
Sep 11, 2017 | 44.43 | 44.95 | 44.42 | 44.89 | 12,551,183 | +0.38(+0.85%) |
Sep 08, 2017 | 44.24 | 44.54 | 44.16 | 44.51 | 11,218,302 | +0.21(+0.47%) |
Sep 07, 2017 | 44.01 | 44.35 | 43.97 | 44.30 | 15,362,147 | +0.33(+0.75%) |
Sep 06, 2017 | 44.22 | 44.29 | 43.89 | 43.97 | 14,214,115 | -0.20(-0.46%) |
Sep 05, 2017 | 44.14 | 44.21 | 43.92 | 44.17 | 11,243,771 | +0.11(+0.26%) |
Sep 01, 2017 | 44.26 | 44.33 | 43.93 | 44.06 | 14,015,164 | -0.14(-0.31%) |
Aug 31, 2017 | 44.23 | 44.31 | 44.17 | 44.20 | 13,021,131 | +0.01(+0.02%) |
Aug 30, 2017 | 44.29 | 44.33 | 44.13 | 44.19 | 7,152,758 | -0.13(-0.29%) |
Aug 29, 2017 | 44.49 | 44.56 | 44.31 | 44.32 | 9,863,079 | -0.10(-0.22%) |
Aug 28, 2017 | 44.49 | 44.49 | 44.21 | 44.41 | 9,784,350 | +0.08(+0.18%) |
Aug 25, 2017 | 44.29 | 44.49 | 44.19 | 44.33 | 9,777,930 | +0.14(+0.33%) |
Aug 24, 2017 | 44.20 | 44.29 | 44.11 | 44.19 | 8,727,653 | -0.03(-0.07%) |
Aug 23, 2017 | 44.06 | 44.24 | 43.92 | 44.22 | 8,763,851 | +0.14(+0.33%) |
Aug 22, 2017 | 44.00 | 44.09 | 43.85 | 44.08 | 10,133,951 | +0.10(+0.22%) |
Aug 21, 2017 | 43.95 | 44.05 | 43.78 | 43.98 | 7,034,468 | +0.16(+0.37%) |
Aug 18, 2017 | 43.42 | 44.03 | 43.42 | 43.82 | 18,467,790 | +0.26(+0.59%) |
Aug 17, 2017 | 43.78 | 43.92 | 43.53 | 43.56 | 11,139,355 | -0.31(-0.71%) |
Aug 16, 2017 | 43.63 | 43.90 | 43.63 | 43.88 | 8,869,694 | +0.18(+0.40%) |
Aug 15, 2017 | 43.16 | 43.73 | 43.14 | 43.70 | 11,917,690 | +0.24(+0.56%) |
Aug 14, 2017 | 43.22 | 43.48 | 43.21 | 43.46 | 14,710,538 | +0.25(+0.58%) |
Aug 11, 2017 | 43.37 | 43.46 | 43.06 | 43.21 | 11,611,823 | -0.26(-0.59%) |
Aug 10, 2017 | 43.27 | 43.55 | 43.17 | 43.47 | 11,958,096 | +0.14(+0.32%) |
Aug 09, 2017 | 43.63 | 43.74 | 43.30 | 43.33 | 11,009,739 | -0.23(-0.52%) |
Aug 08, 2017 | 43.34 | 43.55 | 43.28 | 43.55 | 9,413,342 | +0.18(+0.41%) |
Aug 07, 2017 | 43.29 | 43.39 | 43.18 | 43.38 | 6,419,421 | +0.14(+0.32%) |
Aug 04, 2017 | 43.21 | 43.34 | 43.01 | 43.24 | 21,722,188 | -0.19(-0.44%) |
Aug 03, 2017 | 43.27 | 43.43 | 43.08 | 43.43 | 13,015,212 | +0.22(+0.50%) |
Aug 02, 2017 | 42.94 | 43.23 | 42.69 | 43.22 | 9,968,534 | +0.18(+0.43%) |
Aug 01, 2017 | 42.86 | 43.10 | 42.81 | 43.03 | 13,459,695 | +0.24(+0.56%) |
Jul 31, 2017 | 42.60 | 42.89 | 42.53 | 42.79 | 14,752,214 | +0.14(+0.34%) |
Jul 28, 2017 | 42.65 | 42.77 | 42.45 | 42.65 | 11,988,230 | -0.06(-0.15%) |
Jul 27, 2017 | 42.49 | 42.71 | 42.44 | 42.71 | 11,923,483 | +0.10(+0.25%) |
Jul 26, 2017 | 42.20 | 42.61 | 42.13 | 42.61 | 10,734,856 | +0.40(+0.95%) |
Jul 25, 2017 | 42.36 | 42.48 | 42.19 | 42.20 | 13,143,747 | -0.24(-0.57%) |
Jul 24, 2017 | 42.87 | 42.87 | 42.38 | 42.45 | 13,102,330 | -0.40(-0.94%) |
Jul 21, 2017 | 42.55 | 42.85 | 42.40 | 42.85 | 11,523,346 | +0.31(+0.72%) |
Jul 20, 2017 | 42.35 | 42.55 | 42.26 | 42.54 | 10,525,051 | +0.31(+0.72%) |
Jul 19, 2017 | 42.13 | 42.25 | 42.01 | 42.24 | 13,269,731 | +0.18(+0.42%) |
Jul 18, 2017 | 42.03 | 42.10 | 41.92 | 42.06 | 9,813,601 | +0.12(+0.29%) |
Jul 17, 2017 | 41.77 | 41.94 | 41.68 | 41.94 | 9,538,114 | +0.19(+0.46%) |
Jul 14, 2017 | 41.83 | 41.94 | 41.70 | 41.75 | 15,680,310 | +0.19(+0.46%) |
Jul 13, 2017 | 41.67 | 41.78 | 41.52 | 41.55 | 8,607,721 | -0.14(-0.35%) |
Jul 12, 2017 | 41.71 | 41.82 | 41.62 | 41.70 | 15,102,525 | +0.35(+0.86%) |
Jul 11, 2017 | 41.43 | 41.43 | 41.14 | 41.34 | 11,263,015 | -0.02(-0.06%) |
Jul 10, 2017 | 41.52 | 41.61 | 41.34 | 41.37 | 20,289,262 | -0.03(-0.08%) |
Jul 07, 2017 | 41.36 | 41.60 | 41.32 | 41.40 | 16,495,491 | +0.03(+0.08%) |
Jul 06, 2017 | 41.21 | 41.42 | 41.21 | 41.37 | 17,484,276 | -0.02(-0.04%) |
Jul 05, 2017 | 41.72 | 41.72 | 41.27 | 41.38 | 17,414,746 | -0.20(-0.48%) |
Jul 03, 2017 | 41.84 | 41.95 | 41.53 | 41.58 | 15,801,154 | -0.19(-0.46%) |
Jun 30, 2017 | 41.89 | 42.12 | 41.78 | 41.78 | 18,796,332 | -0.06(-0.15%) |
Jun 29, 2017 | 41.93 | 41.99 | 41.68 | 41.84 | 25,615,308 | -0.34(-0.80%) |
Jun 28, 2017 | 42.72 | 42.81 | 42.14 | 42.18 | 11,552,725 | -0.41(-0.96%) |
Jun 27, 2017 | 42.88 | 43.00 | 42.47 | 42.59 | 13,032,727 | -0.48(-1.12%) |
Jun 26, 2017 | 42.88 | 43.31 | 42.73 | 43.07 | 12,878,615 | +0.29(+0.68%) |
Jun 23, 2017 | 42.94 | 43.10 | 42.69 | 42.78 | 10,749,655 | -0.14(-0.34%) |
Jun 22, 2017 | 43.06 | 43.22 | 42.90 | 42.93 | 9,864,181 | -0.20(-0.47%) |
Jun 21, 2017 | 43.38 | 43.45 | 42.90 | 43.13 | 12,532,478 | -0.26(-0.59%) |
Jun 20, 2017 | 43.41 | 43.44 | 43.31 | 43.39 | 9,438,006 | +0.02(+0.06%) |
Jun 19, 2017 | 43.55 | 43.57 | 43.21 | 43.36 | 22,166,068 | -0.14(-0.33%) |
Jun 16, 2017 | 43.43 | 43.59 | 43.35 | 43.51 | 22,008,646 | +0.20(+0.46%) |
Jun 15, 2017 | 42.94 | 43.35 | 42.94 | 43.31 | 19,495,884 | +0.25(+0.57%) |
Jun 14, 2017 | 43.10 | 43.29 | 42.93 | 43.06 | 19,850,464 | +0.23(+0.54%) |
Jun 13, 2017 | 42.68 | 42.86 | 42.57 | 42.83 | 11,177,573 | +0.10(+0.24%) |
Jun 12, 2017 | 42.86 | 43.04 | 42.49 | 42.73 | 16,075,292 | -0.08(-0.19%) |
Jun 09, 2017 | 42.71 | 42.84 | 42.50 | 42.81 | 17,475,860 | -0.04(-0.09%) |
Jun 08, 2017 | 43.12 | 43.15 | 42.58 | 42.85 | 16,666,468 | -0.36(-0.83%) |
Jun 07, 2017 | 43.06 | 43.30 | 42.99 | 43.20 | 9,881,698 | +0.14(+0.33%) |
Jun 06, 2017 | 43.25 | 43.25 | 43.00 | 43.06 | 9,405,126 | -0.10(-0.22%) |
Jun 05, 2017 | 43.29 | 43.33 | 43.09 | 43.16 | 9,215,528 | -0.14(-0.31%) |
Jun 02, 2017 | 43.57 | 43.57 | 43.16 | 43.29 | 12,483,667 | +0.05(+0.11%) |
Jun 01, 2017 | 42.83 | 43.25 | 42.78 | 43.24 | 13,940,570 | +0.30(+0.71%) |
May 31, 2017 | 42.77 | 43.09 | 42.73 | 42.94 | 15,823,961 | +0.22(+0.50%) |
May 30, 2017 | 42.62 | 42.83 | 42.51 | 42.73 | 7,889,343 | +0.14(+0.32%) |
May 26, 2017 | 42.61 | 42.69 | 42.51 | 42.59 | 9,591,206 | +0.00(+0.00%) |
May 25, 2017 | 42.33 | 42.66 | 42.23 | 42.59 | 21,035,534 | +0.34(+0.81%) |
May 24, 2017 | 42.05 | 42.32 | 42.01 | 42.25 | 9,531,900 | +0.24(+0.57%) |
May 23, 2017 | 41.97 | 42.26 | 41.90 | 42.01 | 19,171,012 | +0.11(+0.27%) |
May 22, 2017 | 41.47 | 41.96 | 41.45 | 41.90 | 9,753,231 | +0.36(+0.86%) |
May 19, 2017 | 41.37 | 41.54 | 41.14 | 41.54 | 12,414,394 | +0.16(+0.39%) |
May 18, 2017 | 41.32 | 41.59 | 41.02 | 41.38 | 21,159,286 | +0.14(+0.35%) |
May 17, 2017 | 41.23 | 41.43 | 41.05 | 41.23 | 18,848,338 | +0.10(+0.25%) |
May 16, 2017 | 41.37 | 41.49 | 41.08 | 41.13 | 9,595,503 | -0.30(-0.73%) |
May 15, 2017 | 41.27 | 41.51 | 41.22 | 41.43 | 7,963,110 | +0.18(+0.43%) |
May 12, 2017 | 41.15 | 41.35 | 41.10 | 41.26 | 9,432,513 | +0.20(+0.49%) |
May 11, 2017 | 40.90 | 41.06 | 40.73 | 41.06 | 9,653,285 | +0.06(+0.14%) |
May 10, 2017 | 40.97 | 41.09 | 40.78 | 41.00 | 10,581,940 | +0.06(+0.16%) |
May 09, 2017 | 41.21 | 41.24 | 40.87 | 40.94 | 9,728,218 | -0.30(-0.73%) |
May 08, 2017 | 41.29 | 41.34 | 41.03 | 41.24 | 11,020,650 | -0.02(-0.04%) |
May 05, 2017 | 41.15 | 41.41 | 41.11 | 41.26 | 13,522,723 | +0.22(+0.54%) |
May 04, 2017 | 40.77 | 41.08 | 40.76 | 41.03 | 17,602,352 | +0.14(+0.35%) |
May 03, 2017 | 41.09 | 41.14 | 40.87 | 40.89 | 13,174,053 | -0.14(-0.35%) |
May 02, 2017 | 41.03 | 41.19 | 40.87 | 41.03 | 11,834,253 | +0.05(+0.12%) |
May 01, 2017 | 41.33 | 41.33 | 40.88 | 40.99 | 13,406,399 | -0.25(-0.60%) |
Apr 28, 2017 | 41.38 | 41.43 | 41.11 | 41.23 | 11,793,031 | -0.20(-0.48%) |
Apr 27, 2017 | 41.27 | 41.63 | 41.24 | 41.43 | 11,869,254 | +0.14(+0.35%) |
Apr 26, 2017 | 41.41 | 41.60 | 41.25 | 41.29 | 12,033,328 | -0.13(-0.31%) |
Apr 25, 2017 | 41.35 | 41.48 | 41.19 | 41.42 | 13,656,059 | -0.06(-0.13%) |
Apr 24, 2017 | 41.30 | 41.52 | 41.02 | 41.47 | 22,702,370 | +0.22(+0.52%) |
Apr 21, 2017 | 40.99 | 41.43 | 40.99 | 41.26 | 16,624,364 | +0.21(+0.51%) |
Apr 20, 2017 | 41.16 | 41.16 | 40.76 | 41.05 | 16,904,238 | -0.16(-0.39%) |
Apr 19, 2017 | 41.45 | 41.47 | 41.06 | 41.21 | 15,693,260 | -0.29(-0.69%) |
Apr 18, 2017 | 41.47 | 41.59 | 41.34 | 41.50 | 18,440,252 | +0.10(+0.23%) |
Apr 17, 2017 | 41.31 | 41.42 | 41.20 | 41.40 | 9,118,432 | +0.18(+0.45%) |
Apr 13, 2017 | 41.40 | 41.41 | 41.03 | 41.22 | 13,611,511 | -0.14(-0.33%) |
Apr 12, 2017 | 40.99 | 41.38 | 40.87 | 41.35 | 13,191,259 | +0.30(+0.74%) |
Apr 11, 2017 | 41.09 | 41.13 | 40.78 | 41.05 | 12,342,795 | -0.02(-0.04%) |
Apr 10, 2017 | 41.02 | 41.11 | 40.79 | 41.07 | 10,638,445 | +0.07(+0.18%) |
Apr 07, 2017 | 41.33 | 41.39 | 40.96 | 40.99 | 24,973,352 | -0.18(-0.43%) |
Apr 06, 2017 | 41.23 | 41.24 | 41.01 | 41.17 | 11,771,748 | -0.10(-0.25%) |
Apr 05, 2017 | 40.99 | 41.31 | 40.91 | 41.27 | 15,858,007 | +0.23(+0.56%) |
Apr 04, 2017 | 40.88 | 41.19 | 40.80 | 41.04 | 12,706,503 | +0.13(+0.31%) |
Apr 03, 2017 | 40.92 | 40.92 | 40.54 | 40.92 | 19,402,510 | -0.01(-0.02%) |
Mar 31, 2017 | 40.81 | 41.12 | 40.78 | 40.92 | 12,526,874 | +0.16(+0.39%) |
Mar 30, 2017 | 41.02 | 41.02 | 40.65 | 40.76 | 24,714,144 | -0.32(-0.78%) |
Mar 29, 2017 | 41.18 | 41.21 | 40.91 | 41.08 | 8,720,880 | -0.11(-0.27%) |
Mar 28, 2017 | 41.22 | 41.27 | 41.01 | 41.19 | 10,629,609 | -0.03(-0.08%) |
Mar 27, 2017 | 41.55 | 41.64 | 41.07 | 41.23 | 14,821,800 | -0.16(-0.39%) |
Mar 24, 2017 | 41.26 | 41.54 | 41.15 | 41.39 | 15,556,196 | +0.15(+0.37%) |
Mar 23, 2017 | 41.35 | 41.61 | 41.12 | 41.23 | 28,292,656 | -0.13(-0.31%) |
Mar 22, 2017 | 41.33 | 41.66 | 41.19 | 41.36 | 31,662,188 | +0.20(+0.48%) |
Mar 21, 2017 | 40.61 | 41.31 | 40.59 | 41.16 | 31,868,260 | +0.56(+1.39%) |
Mar 20, 2017 | 40.96 | 41.03 | 40.48 | 40.60 | 8,962,271 | -0.26(-0.64%) |
Mar 17, 2017 | 40.76 | 41.09 | 40.71 | 40.86 | 18,968,334 | +0.24(+0.60%) |
Mar 16, 2017 | 40.99 | 40.99 | 40.54 | 40.61 | 23,660,358 | -0.45(-1.10%) |
Mar 15, 2017 | 40.56 | 41.27 | 40.48 | 41.07 | 28,575,790 | +0.65(+1.61%) |
Mar 14, 2017 | 40.41 | 40.53 | 40.28 | 40.42 | 14,742,305 | -0.04(-0.10%) |
Mar 13, 2017 | 40.31 | 40.48 | 40.26 | 40.46 | 17,760,070 | +0.12(+0.29%) |
Mar 10, 2017 | 40.22 | 40.42 | 40.08 | 40.34 | 14,518,095 | +0.33(+0.83%) |
Mar 09, 2017 | 40.19 | 40.33 | 39.97 | 40.00 | 16,224,053 | -0.09(-0.22%) |
Mar 08, 2017 | 40.33 | 40.37 | 40.01 | 40.09 | 23,230,166 | -0.59(-1.44%) |
Mar 07, 2017 | 40.65 | 40.83 | 40.65 | 40.68 | 22,678,636 | -0.02(-0.06%) |
Mar 06, 2017 | 40.71 | 40.79 | 40.56 | 40.70 | 9,619,712 | -0.08(-0.19%) |
Mar 03, 2017 | 40.91 | 40.93 | 40.44 | 40.78 | 22,203,324 | -0.13(-0.31%) |
Mar 02, 2017 | 40.47 | 41.16 | 40.42 | 40.91 | 21,947,528 | +0.29(+0.72%) |
Mar 01, 2017 | 40.39 | 40.91 | 40.35 | 40.61 | 36,790,544 | -0.36(-0.89%) |
Feb 28, 2017 | 40.60 | 41.08 | 40.53 | 40.98 | 18,204,314 | +0.37(+0.92%) |
Feb 27, 2017 | 40.76 | 40.79 | 40.55 | 40.61 | 17,664,846 | -0.23(-0.56%) |
Feb 24, 2017 | 40.37 | 40.84 | 40.36 | 40.84 | 23,535,720 | +0.61(+1.52%) |
Feb 23, 2017 | 39.99 | 40.37 | 39.90 | 40.23 | 18,942,758 | +0.41(+1.03%) |
Feb 22, 2017 | 39.65 | 39.89 | 39.49 | 39.81 | 20,237,046 | +0.17(+0.42%) |
Feb 21, 2017 | 39.18 | 39.74 | 39.05 | 39.65 | 14,349,425 | +0.41(+1.05%) |
Feb 17, 2017 | 39.24 | 39.24 | 39.24 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 38.83 | 39.23 | 38.83 | 39.21 | 17,687,802 | +0.39(+1.00%) |
Feb 15, 2017 | 38.64 | 38.84 | 38.51 | 38.83 | 23,906,994 | -0.09(-0.24%) |
Feb 14, 2017 | 39.15 | 39.17 | 38.71 | 38.92 | 23,730,744 | -0.29(-0.73%) |
Feb 13, 2017 | 39.05 | 39.24 | 38.91 | 39.21 | 16,457,082 | +0.19(+0.49%) |
Feb 10, 2017 | 38.67 | 39.07 | 38.66 | 39.02 | 11,975,975 | +0.25(+0.63%) |
Feb 09, 2017 | 39.06 | 39.16 | 38.68 | 38.77 | 18,313,354 | -0.33(-0.85%) |
Feb 08, 2017 | 38.82 | 39.17 | 38.75 | 39.10 | 20,059,876 | +0.38(+0.98%) |
Feb 07, 2017 | 38.69 | 38.79 | 38.59 | 38.72 | 7,717,931 | +0.09(+0.25%) |
Feb 06, 2017 | 38.86 | 38.88 | 38.59 | 38.63 | 8,896,469 | -0.08(-0.20%) |
Feb 03, 2017 | 38.77 | 38.87 | 38.62 | 38.71 | 14,322,083 | +0.05(+0.12%) |
Feb 02, 2017 | 38.37 | 38.66 | 38.14 | 38.66 | 19,785,316 | +0.40(+1.06%) |
Feb 01, 2017 | 38.72 | 38.74 | 38.14 | 38.26 | 30,790,212 | -0.67(-1.73%) |
Jan 31, 2017 | 38.37 | 38.96 | 38.33 | 38.93 | 20,106,714 | +0.59(+1.55%) |
Jan 30, 2017 | 38.32 | 38.46 | 38.11 | 38.33 | 11,774,144 | +0.03(+0.08%) |
Jan 27, 2017 | 38.38 | 38.50 | 38.22 | 38.30 | 9,132,459 | -0.01(-0.02%) |
Jan 26, 2017 | 38.28 | 38.49 | 38.14 | 38.31 | 14,513,600 | +0.02(+0.04%) |
Jan 25, 2017 | 38.12 | 38.33 | 38.08 | 38.30 | 24,285,486 | +0.00(+0.00%) |
Jan 24, 2017 | 38.30 | 38.46 | 38.22 | 38.30 | 13,959,248 | -0.01(-0.02%) |
Jan 23, 2017 | 38.56 | 38.64 | 38.27 | 38.30 | 13,423,670 | -0.20(-0.51%) |
Jan 20, 2017 | 38.49 | 38.61 | 38.26 | 38.50 | 15,001,261 | +0.07(+0.19%) |
Jan 19, 2017 | 38.55 | 38.77 | 38.33 | 38.43 | 17,431,352 | -0.34(-0.88%) |
Jan 18, 2017 | 38.71 | 38.96 | 38.71 | 38.77 | 16,715,192 | -0.05(-0.12%) |
Jan 17, 2017 | 38.52 | 38.94 | 38.49 | 38.82 | 19,361,976 | +0.42(+1.09%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 38.45 | 38.52 | 38.22 | 38.45 | 11,888,579 | +0.03(+0.08%) |
Jan 11, 2017 | 38.02 | 38.46 | 38.01 | 38.42 | 16,919,852 | +0.40(+1.04%) |
Jan 10, 2017 | 38.14 | 38.15 | 37.88 | 38.03 | 14,179,966 | -0.12(-0.31%) |
Jan 09, 2017 | 38.79 | 38.81 | 38.14 | 38.14 | 17,490,314 | -0.51(-1.31%) |
Jan 06, 2017 | 38.34 | 38.72 | 38.27 | 38.65 | 13,855,308 | +0.12(+0.31%) |
Jan 05, 2017 | 38.58 | 38.60 | 38.12 | 38.53 | 20,600,598 | +0.04(+0.10%) |
Jan 04, 2017 | 38.41 | 38.69 | 38.33 | 38.49 | 18,382,290 | +0.14(+0.37%) |
Jan 03, 2017 | 38.39 | 38.49 | 38.11 | 38.35 | 23,852,676 | -0.09(-0.25%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.21(-0.55%) | |
Dec 29, 2016 | 38.30 | 38.72 | 38.20 | 38.66 | 18,543,138 | +0.51(+1.35%) |
Dec 28, 2016 | 38.53 | 38.56 | 38.09 | 38.14 | 11,154,506 | -0.36(-0.95%) |
Dec 27, 2016 | 38.33 | 38.60 | 38.29 | 38.51 | 16,593,216 | +0.03(+0.08%) |
Dec 23, 2016 | 38.48 | 38.48 | 38.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 38.33 | 38.56 | 38.26 | 38.49 | 9,431,164 | +0.13(+0.35%) |
Dec 21, 2016 | 38.52 | 38.70 | 38.34 | 38.35 | 10,667,286 | -0.16(-0.41%) |
Dec 20, 2016 | 38.35 | 38.62 | 38.30 | 38.51 | 10,944,525 | +0.05(+0.12%) |
Dec 19, 2016 | 38.55 | 38.56 | 38.13 | 38.46 | 14,717,975 | +0.14(+0.37%) |
Dec 16, 2016 | 37.95 | 38.45 | 37.87 | 38.32 | 25,417,212 | +0.46(+1.22%) |
Dec 15, 2016 | 37.51 | 37.89 | 37.31 | 37.86 | 22,732,796 | +0.27(+0.71%) |
Dec 14, 2016 | 38.56 | 38.76 | 37.54 | 37.59 | 36,156,460 | -0.79(-2.06%) |
Dec 13, 2016 | 38.18 | 38.41 | 38.04 | 38.38 | 25,779,710 | +0.39(+1.03%) |
Dec 12, 2016 | 37.44 | 38.03 | 37.43 | 37.99 | 28,037,266 | +0.39(+1.04%) |
Dec 09, 2016 | 37.18 | 37.61 | 37.18 | 37.60 | 20,433,378 | +0.39(+1.05%) |
Dec 08, 2016 | 36.91 | 37.27 | 36.64 | 37.21 | 18,362,302 | +0.06(+0.17%) |
Dec 07, 2016 | 36.80 | 37.14 | 36.76 | 37.14 | 16,456,731 | +0.48(+1.30%) |
Dec 06, 2016 | 36.72 | 36.87 | 36.58 | 36.67 | 10,736,117 | -0.07(-0.19%) |
Dec 05, 2016 | 36.53 | 36.74 | 36.20 | 36.74 | 18,991,188 | +0.05(+0.13%) |
Dec 02, 2016 | 36.57 | 36.94 | 36.45 | 36.69 | 20,918,724 | +0.33(+0.91%) |
Dec 01, 2016 | 36.34 | 36.51 | 36.10 | 36.36 | 23,427,348 | -0.29(-0.79%) |
Nov 30, 2016 | 37.29 | 37.37 | 36.65 | 36.65 | 29,912,906 | -1.19(-3.15%) |
Nov 29, 2016 | 37.59 | 38.02 | 37.53 | 37.84 | 18,420,032 | +0.16(+0.42%) |
Nov 28, 2016 | 37.08 | 37.77 | 37.07 | 37.68 | 29,885,748 | +0.71(+1.93%) |
Nov 25, 2016 | 36.50 | 37.10 | 36.50 | 36.97 | 10,033,961 | +0.53(+1.44%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.69 | 36.87 | 36.50 | 36.81 | 13,575,485 | +0.14(+0.38%) |
Nov 21, 2016 | 36.39 | 36.68 | 36.34 | 36.67 | 15,687,037 | +0.38(+1.06%) |
Nov 18, 2016 | 36.50 | 36.58 | 36.13 | 36.29 | 13,646,726 | -0.11(-0.30%) |
Nov 17, 2016 | 36.22 | 36.59 | 36.22 | 36.40 | 24,490,058 | +0.01(+0.02%) |
Nov 16, 2016 | 36.73 | 36.82 | 36.15 | 36.39 | 21,451,432 | -0.25(-0.68%) |
Nov 15, 2016 | 36.27 | 36.73 | 36.25 | 36.64 | 32,134,126 | +0.58(+1.61%) |
Nov 14, 2016 | 35.81 | 36.14 | 35.53 | 36.06 | 35,932,332 | -0.02(-0.07%) |
Nov 11, 2016 | 36.16 | 36.58 | 35.94 | 36.09 | 39,481,012 | -0.15(-0.41%) |
Nov 10, 2016 | 36.93 | 36.97 | 35.76 | 36.23 | 67,746,728 | -0.89(-2.41%) |
Nov 09, 2016 | 37.87 | 37.90 | 37.07 | 37.13 | 54,604,576 | -1.42(-3.68%) |
Nov 08, 2016 | 38.30 | 38.70 | 38.23 | 38.55 | 24,041,982 | +0.30(+0.78%) |
Nov 07, 2016 | 37.75 | 38.26 | 37.39 | 38.25 | 22,613,540 | +0.66(+1.75%) |
Nov 04, 2016 | 37.86 | 38.22 | 37.57 | 37.59 | 18,568,860 | -0.12(-0.31%) |
Nov 03, 2016 | 37.47 | 37.86 | 37.34 | 37.71 | 15,077,983 | +0.14(+0.38%) |
Nov 02, 2016 | 37.87 | 37.97 | 37.25 | 37.57 | 33,792,288 | -0.48(-1.26%) |