Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.25 | 39.62 | 39.16 | 39.38 | 137,530,944 | +0.11(+0.28%) |
Jan 30, 2018 | 38.93 | 39.36 | 38.74 | 39.27 | 195,527,488 | -0.23(-0.59%) |
Jan 29, 2018 | 40.02 | 40.02 | 39.30 | 39.50 | 215,173,088 | -0.83(-2.07%) |
Jan 26, 2018 | 40.45 | 40.45 | 40.00 | 40.34 | 166,433,536 | +0.09(+0.23%) |
Jan 25, 2018 | 41.04 | 41.14 | 40.11 | 40.24 | 176,379,712 | -0.73(-1.79%) |
Jan 24, 2018 | 41.69 | 41.70 | 40.73 | 40.97 | 218,590,752 | -0.66(-1.59%) |
Jan 23, 2018 | 41.70 | 42.20 | 41.59 | 41.64 | 138,826,464 | +0.01(+0.02%) |
Jan 22, 2018 | 41.70 | 41.81 | 41.53 | 41.63 | 115,155,272 | -0.34(-0.82%) |
Jan 19, 2018 | 42.01 | 42.23 | 41.72 | 41.97 | 137,869,280 | -0.19(-0.45%) |
Jan 18, 2018 | 42.19 | 42.36 | 41.93 | 42.16 | 132,213,744 | +0.04(+0.09%) |
Jan 17, 2018 | 41.43 | 42.16 | 41.17 | 42.12 | 145,948,464 | +0.68(+1.65%) |
Jan 16, 2018 | 41.84 | 42.19 | 41.43 | 41.44 | 125,536,824 | -0.21(-0.51%) |
Jan 12, 2018 | 41.65 | 41.65 | 41.65 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.06 | 41.27 | 41.04 | 41.22 | 79,324,416 | +0.23(+0.57%) |
Jan 10, 2018 | 40.99 | 40.99 | 101,845,008 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.05 | 41.17 | 40.78 | 41.00 | 91,598,360 | -0.00(-0.01%) |
Jan 08, 2018 | 41.00 | 41.30 | 40.91 | 41.00 | 87,326,232 | -0.15(-0.37%) |
Jan 05, 2018 | 40.79 | 41.24 | 40.70 | 41.16 | 100,600,856 | +0.46(+1.14%) |
Jan 04, 2018 | 40.58 | 40.80 | 40.47 | 40.69 | 95,096,576 | +0.19(+0.46%) |
Jan 03, 2018 | 41.05 | 40.44 | 40.51 | 125,393,536 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.02 | 40.52 | 39.81 | 40.51 | 108,579,856 | +0.71(+1.79%) |
Dec 29, 2017 | 39.80 | 39.80 | 39.80 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.22 | 40.42 | 40.09 | 40.24 | 70,020,064 | +0.11(+0.28%) |
Dec 27, 2017 | 40.01 | 40.17 | 39.91 | 40.12 | 91,338,520 | +0.01(+0.02%) |
Dec 26, 2017 | 40.17 | 40.33 | 39.91 | 40.12 | 141,018,656 | -1.04(-2.54%) |
Dec 22, 2017 | 41.08 | 41.26 | 41.04 | 41.16 | 69,516,768 | +0.00(+0.00%) |
Dec 21, 2017 | 40.96 | 41.40 | 40.95 | 41.16 | 88,662,944 | +0.16(+0.38%) |
Dec 20, 2017 | 41.13 | 41.26 | 40.75 | 41.00 | 99,758,536 | -0.04(-0.11%) |
Dec 19, 2017 | 41.16 | 41.25 | 40.94 | 41.05 | 116,516,432 | -0.44(-1.07%) |
Dec 18, 2017 | 41.13 | 41.68 | 41.12 | 41.49 | 124,973,360 | +0.58(+1.41%) |
Dec 15, 2017 | 40.84 | 40.96 | 40.57 | 40.92 | 170,797,280 | +0.41(+1.02%) |
Dec 14, 2017 | 40.55 | 40.72 | 40.37 | 40.50 | 86,958,760 | -0.01(-0.03%) |
Dec 13, 2017 | 40.57 | 40.81 | 40.49 | 40.52 | 99,520,512 | +0.13(+0.33%) |
Dec 12, 2017 | 40.49 | 40.54 | 40.33 | 40.38 | 82,486,856 | -0.23(-0.56%) |
Dec 11, 2017 | 39.79 | 40.66 | 39.70 | 40.61 | 148,899,936 | +0.78(+1.95%) |
Dec 08, 2017 | 40.10 | 40.22 | 39.70 | 39.83 | 99,304,920 | +0.01(+0.03%) |
Dec 07, 2017 | 39.75 | 40.09 | 39.73 | 39.82 | 109,102,288 | +0.07(+0.18%) |
Dec 06, 2017 | 40.03 | 39.15 | 39.75 | 120,813,368 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.76 | 40.34 | 39.61 | 39.90 | 116,246,024 | -0.04(-0.09%) |
Dec 04, 2017 | 40.60 | 39.89 | 39.93 | 138,266,256 | -0.29(-0.73%) | |
Dec 01, 2017 | 39.97 | 40.37 | 39.76 | 40.23 | 169,053,904 | -0.19(-0.47%) |
Nov 30, 2017 | 40.08 | 40.49 | 39.61 | 40.42 | 176,434,928 | +0.56(+1.40%) |
Nov 29, 2017 | 40.60 | 40.67 | 39.31 | 39.86 | 176,382,848 | -0.84(-2.07%) |
Nov 28, 2017 | 40.99 | 41.13 | 40.42 | 40.70 | 112,326,168 | -0.24(-0.59%) |
Nov 27, 2017 | 41.17 | 41.18 | 40.77 | 40.94 | 87,987,744 | -0.21(-0.50%) |
Nov 24, 2017 | 41.18 | 41.28 | 41.07 | 41.15 | 59,640,496 | +0.00(+0.01%) |
Nov 22, 2017 | 40.77 | 41.16 | 40.70 | 41.15 | 108,802,432 | +0.43(+1.05%) |
Nov 21, 2017 | 40.17 | 40.85 | 40.17 | 40.72 | 106,766,016 | +0.74(+1.86%) |
Nov 20, 2017 | 40.05 | 40.11 | 39.88 | 39.98 | 69,025,616 | -0.04(-0.10%) |
Nov 17, 2017 | 40.23 | 40.31 | 39.90 | 40.02 | 93,115,432 | -0.22(-0.56%) |
Nov 16, 2017 | 40.26 | 40.42 | 40.05 | 40.24 | 100,413,264 | +0.48(+1.19%) |
Nov 15, 2017 | 39.97 | 40.06 | 39.60 | 39.77 | 123,800,320 | -0.53(-1.32%) |
Nov 14, 2017 | 40.70 | 40.80 | 40.26 | 40.30 | 105,073,008 | -0.62(-1.51%) |
Nov 13, 2017 | 40.80 | 41.04 | 40.78 | 40.92 | 72,135,672 | -0.16(-0.40%) |
Nov 10, 2017 | 41.18 | 41.25 | 40.99 | 41.08 | 106,917,024 | -0.14(-0.33%) |
Nov 09, 2017 | 41.04 | 41.27 | 40.57 | 41.22 | 125,606,064 | -0.08(-0.20%) |
Nov 08, 2017 | 40.93 | 41.30 | 40.85 | 41.30 | 104,033,488 | +0.34(+0.82%) |
Nov 07, 2017 | 40.75 | 41.07 | 40.69 | 40.97 | 103,885,512 | +0.13(+0.32%) |
Nov 06, 2017 | 40.39 | 41.01 | 40.25 | 40.83 | 149,340,192 | +0.41(+1.01%) |
Nov 03, 2017 | 40.78 | 40.84 | 40.10 | 40.42 | 253,467,056 | +1.03(+2.61%) |
Nov 02, 2017 | 39.04 | 39.49 | 38.73 | 39.40 | 175,743,488 | +0.29(+0.73%) |
Nov 01, 2017 | 39.81 | 39.82 | 38.81 | 39.11 | 143,376,192 | -0.50(-1.27%) |
Oct 31, 2017 | 39.35 | 39.76 | 39.12 | 39.61 | 153,755,776 | +0.54(+1.39%) |
Oct 30, 2017 | 38.41 | 39.39 | 38.37 | 39.07 | 190,697,840 | +0.86(+2.25%) |
Oct 27, 2017 | 38.34 | 37.19 | 38.21 | 189,695,696 | +1.32(+3.58%) | |
Oct 26, 2017 | 36.85 | 36.99 | 36.74 | 36.89 | 72,413,656 | +0.23(+0.64%) |
Oct 25, 2017 | 36.77 | 36.92 | 36.39 | 36.65 | 90,455,408 | -0.16(-0.44%) |
Oct 24, 2017 | 36.63 | 36.89 | 36.60 | 36.82 | 75,746,352 | +0.22(+0.60%) |
Oct 23, 2017 | 36.77 | 36.95 | 36.44 | 36.60 | 93,774,008 | -0.02(-0.05%) |
Oct 20, 2017 | 36.70 | 36.97 | 36.55 | 36.62 | 102,302,968 | +0.06(+0.17%) |
Oct 19, 2017 | 36.73 | 36.81 | 36.33 | 36.55 | 181,674,592 | -0.89(-2.37%) |
Oct 18, 2017 | 37.59 | 37.66 | 37.41 | 37.44 | 69,459,448 | -0.17(-0.44%) |
Oct 17, 2017 | 37.44 | 37.70 | 37.31 | 37.61 | 81,022,752 | +0.14(+0.37%) |
Oct 16, 2017 | 37.00 | 37.50 | 36.94 | 37.47 | 102,890,984 | +0.68(+1.84%) |
Oct 13, 2017 | 36.73 | 36.86 | 36.65 | 36.79 | 69,957,616 | +0.23(+0.63%) |
Oct 12, 2017 | 36.64 | 36.88 | 36.49 | 36.56 | 68,789,376 | -0.13(-0.35%) |
Oct 11, 2017 | 36.55 | 36.79 | 36.50 | 36.69 | 72,129,632 | +0.15(+0.42%) |
Oct 10, 2017 | 36.57 | 37.03 | 36.35 | 36.53 | 66,628,820 | +0.01(+0.04%) |
Oct 09, 2017 | 36.51 | 36.73 | 36.44 | 36.52 | 69,372,672 | +0.13(+0.35%) |
Oct 06, 2017 | 36.32 | 36.44 | 36.22 | 36.39 | 74,281,888 | -0.02(-0.06%) |
Oct 05, 2017 | 36.13 | 36.43 | 36.10 | 36.41 | 90,799,096 | +0.45(+1.24%) |
Oct 04, 2017 | 36.00 | 36.06 | 35.73 | 35.97 | 86,011,768 | -0.23(-0.65%) |
Oct 03, 2017 | 36.09 | 36.34 | 36.07 | 36.20 | 69,238,760 | +0.16(+0.44%) |
Oct 02, 2017 | 36.15 | 36.19 | 35.79 | 36.04 | 79,757,848 | -0.07(-0.20%) |
Sep 29, 2017 | 35.90 | 36.12 | 35.62 | 36.12 | 112,227,088 | +0.20(+0.55%) |
Sep 28, 2017 | 36.06 | 36.15 | 35.78 | 35.92 | 93,874,224 | -0.22(-0.62%) |
Sep 27, 2017 | 36.04 | 36.26 | 35.98 | 36.14 | 108,786,032 | +0.26(+0.71%) |
Sep 26, 2017 | 35.57 | 36.07 | 35.55 | 35.89 | 156,351,200 | +0.61(+1.72%) |
Sep 25, 2017 | 35.15 | 35.58 | 34.95 | 35.28 | 189,375,024 | -0.31(-0.88%) |
Sep 22, 2017 | 35.51 | 35.68 | 35.28 | 35.59 | 199,046,384 | -0.35(-0.98%) |
Sep 21, 2017 | 36.51 | 36.51 | 35.80 | 35.95 | 159,977,440 | -0.63(-1.72%) |
Sep 20, 2017 | 37.00 | 37.09 | 36.05 | 36.57 | 225,919,360 | -0.62(-1.68%) |
Sep 19, 2017 | 37.38 | 37.44 | 37.13 | 37.20 | 88,766,904 | +0.01(+0.04%) |
Sep 18, 2017 | 37.52 | 37.61 | 37.03 | 37.18 | 120,610,448 | -0.28(-0.76%) |
Sep 15, 2017 | 37.14 | 37.72 | 37.03 | 37.47 | 209,582,816 | +0.37(+1.01%) |
Sep 14, 2017 | 37.26 | 37.35 | 37.05 | 37.09 | 101,252,240 | -0.32(-0.86%) |
Sep 13, 2017 | 37.46 | 37.48 | 37.01 | 37.41 | 191,575,824 | -0.28(-0.75%) |
Sep 12, 2017 | 38.11 | 38.42 | 37.21 | 37.70 | 305,796,320 | -0.15(-0.40%) |
Sep 11, 2017 | 37.61 | 37.98 | 37.47 | 37.85 | 134,684,544 | +0.67(+1.81%) |
Sep 08, 2017 | 37.70 | 37.76 | 37.15 | 37.17 | 122,091,728 | -0.62(-1.63%) |
Sep 07, 2017 | 37.98 | 38.00 | 37.58 | 37.79 | 93,549,408 | -0.15(-0.40%) |
Sep 06, 2017 | 38.13 | 38.19 | 37.62 | 37.94 | 92,333,160 | -0.04(-0.11%) |
Sep 05, 2017 | 38.37 | 38.49 | 37.63 | 37.98 | 125,748,568 | -0.46(-1.20%) |
Sep 01, 2017 | 38.62 | 38.65 | 38.35 | 38.44 | 70,797,672 | +0.01(+0.03%) |
Aug 31, 2017 | 38.35 | 38.55 | 38.31 | 38.43 | 114,239,840 | +0.15(+0.40%) |
Aug 30, 2017 | 38.39 | 38.41 | 38.11 | 38.28 | 116,297,664 | +0.10(+0.27%) |
Aug 29, 2017 | 37.52 | 38.23 | 37.50 | 38.18 | 125,894,352 | +0.34(+0.89%) |
Aug 28, 2017 | 37.53 | 37.96 | 37.48 | 37.84 | 110,532,032 | +0.38(+1.01%) |
Aug 25, 2017 | 37.41 | 37.63 | 37.32 | 37.46 | 108,729,048 | +0.14(+0.37%) |
Aug 24, 2017 | 37.60 | 37.66 | 37.16 | 37.32 | 84,563,752 | -0.17(-0.44%) |
Aug 23, 2017 | 37.28 | 37.61 | 37.23 | 37.49 | 82,765,400 | +0.05(+0.12%) |
Aug 22, 2017 | 37.08 | 37.50 | 37.03 | 37.44 | 92,159,600 | +0.60(+1.63%) |
Aug 21, 2017 | 36.91 | 37.00 | 36.35 | 36.84 | 112,505,368 | -0.07(-0.18%) |
Aug 18, 2017 | 36.99 | 37.38 | 36.73 | 36.91 | 117,041,608 | -0.08(-0.23%) |
Aug 17, 2017 | 37.62 | 37.66 | 36.99 | 36.99 | 119,144,808 | -0.72(-1.92%) |
Aug 16, 2017 | 37.95 | 38.08 | 37.53 | 37.72 | 118,035,208 | -0.15(-0.40%) |
Aug 15, 2017 | 37.65 | 38.01 | 37.54 | 37.87 | 125,717,232 | +0.41(+1.09%) |
Aug 14, 2017 | 37.34 | 37.54 | 37.20 | 37.46 | 94,325,760 | +0.56(+1.50%) |
Aug 11, 2017 | 36.70 | 37.16 | 36.57 | 36.90 | 112,044,816 | +0.51(+1.39%) |
Aug 10, 2017 | 37.47 | 37.50 | 36.24 | 36.40 | 173,967,872 | -1.20(-3.19%) |
Aug 09, 2017 | 37.18 | 37.64 | 37.14 | 37.60 | 111,849,672 | +0.23(+0.61%) |
Aug 08, 2017 | 37.02 | 37.78 | 36.94 | 37.37 | 154,995,136 | +0.30(+0.80%) |
Aug 07, 2017 | 36.66 | 37.10 | 36.57 | 37.07 | 93,651,888 | +0.56(+1.55%) |
Aug 04, 2017 | 36.43 | 36.73 | 36.34 | 36.51 | 88,077,936 | +0.19(+0.53%) |
Aug 03, 2017 | 36.66 | 36.70 | 36.19 | 36.31 | 116,062,336 | -0.37(-1.00%) |
Aug 02, 2017 | 37.18 | 37.29 | 36.45 | 36.68 | 299,565,056 | +1.66(+4.73%) |
Aug 01, 2017 | 34.80 | 35.07 | 34.64 | 35.03 | 150,322,400 | +0.31(+0.89%) |
Jul 31, 2017 | 34.99 | 35.09 | 34.58 | 34.72 | 84,987,648 | -0.18(-0.52%) |
Jul 28, 2017 | 34.99 | 35.07 | 34.83 | 34.90 | 73,742,896 | -0.25(-0.70%) |
Jul 27, 2017 | 35.89 | 35.95 | 34.38 | 35.14 | 139,101,776 | -0.68(-1.89%) |
Jul 26, 2017 | 35.80 | 35.93 | 35.73 | 35.82 | 67,542,208 | +0.17(+0.47%) |
Jul 25, 2017 | 35.65 | 80,755,112 | +0.15(+0.43%) | |||
Jul 24, 2017 | 35.15 | 35.58 | 34.99 | 35.50 | 92,054,816 | +0.42(+1.21%) |
Jul 21, 2017 | 35.01 | 35.12 | 34.77 | 35.08 | 112,465,672 | -0.02(-0.05%) |
Jul 20, 2017 | 35.36 | 35.36 | 35.06 | 35.09 | 73,840,224 | -0.16(-0.45%) |
Jul 19, 2017 | 35.13 | 35.34 | 35.00 | 35.25 | 89,626,992 | +0.22(+0.63%) |
Jul 18, 2017 | 34.83 | 35.04 | 34.70 | 35.03 | 76,533,064 | +0.12(+0.35%) |
Jul 17, 2017 | 34.74 | 35.22 | 34.68 | 34.91 | 101,871,920 | +0.12(+0.35%) |
Jul 14, 2017 | 34.86 | 34.39 | 34.79 | 86,245,288 | +0.30(+0.86%) | |
Jul 13, 2017 | 33.96 | 34.66 | 33.95 | 34.49 | 107,825,040 | +0.47(+1.39%) |
Jul 12, 2017 | 34.05 | 34.12 | 33.80 | 34.02 | 106,566,016 | +0.05(+0.14%) |
Jul 11, 2017 | 33.78 | 34.05 | 33.70 | 33.97 | 84,734,704 | +0.11(+0.32%) |
Jul 10, 2017 | 33.64 | 34.07 | 33.47 | 33.86 | 90,330,416 | +0.21(+0.61%) |
Jul 07, 2017 | 33.36 | 33.79 | 33.36 | 33.66 | 82,259,696 | +0.34(+1.02%) |
Jul 06, 2017 | 33.38 | 33.50 | 33.24 | 33.32 | 103,353,440 | -0.32(-0.94%) |
Jul 05, 2017 | 33.54 | 33.80 | 33.32 | 33.63 | 92,384,504 | +0.14(+0.41%) |
Jul 03, 2017 | 33.82 | 33.92 | 33.40 | 33.50 | 61,165,976 | -0.12(-0.36%) |
Jun 30, 2017 | 33.72 | 33.84 | 33.56 | 33.62 | 98,625,384 | +0.08(+0.24%) |
Jun 29, 2017 | 33.78 | 33.87 | 33.21 | 33.54 | 134,909,888 | -0.50(-1.47%) |
Jun 28, 2017 | 33.73 | 34.11 | 33.42 | 34.04 | 94,560,696 | +0.49(+1.46%) |
Jun 27, 2017 | 33.85 | 34.12 | 33.52 | 33.55 | 106,033,544 | -0.49(-1.43%) |
Jun 26, 2017 | 34.35 | 34.61 | 33.94 | 34.04 | 110,049,736 | -0.11(-0.31%) |
Jun 23, 2017 | 34.35 | 34.15 | 151,821,536 | +0.15(+0.45%) | ||
Jun 22, 2017 | 34.03 | 34.24 | 33.88 | 33.99 | 81,828,600 | -0.06(-0.16%) |
Jun 21, 2017 | 33.97 | 34.10 | 33.76 | 34.05 | 91,069,992 | +0.20(+0.59%) |
Jun 20, 2017 | 34.28 | 34.28 | 33.83 | 33.85 | 106,650,344 | -0.31(-0.91%) |
Jun 19, 2017 | 33.53 | 34.25 | 33.53 | 34.16 | 139,352,816 | +0.95(+2.86%) |
Jun 16, 2017 | 33.56 | 33.73 | 33.19 | 33.21 | 215,745,776 | -0.47(-1.40%) |
Jun 15, 2017 | 33.45 | 33.73 | 33.20 | 33.68 | 137,698,000 | -0.20(-0.60%) |
Jun 14, 2017 | 34.43 | 34.43 | 33.58 | 33.88 | 135,030,512 | -0.33(-0.98%) |
Jun 13, 2017 | 34.35 | 34.41 | 33.88 | 34.22 | 146,342,256 | +0.27(+0.80%) |
Jun 12, 2017 | 34.02 | 34.10 | 33.28 | 33.95 | 309,719,904 | -0.83(-2.39%) |
Jun 09, 2017 | 36.23 | 36.23 | 34.09 | 34.78 | 277,955,840 | -1.40(-3.88%) |
Jun 08, 2017 | 36.24 | 36.31 | 36.04 | 36.18 | 91,005,032 | -0.09(-0.24%) |
Jun 07, 2017 | 36.19 | 36.41 | 36.06 | 36.27 | 90,213,608 | +0.21(+0.60%) |
Jun 06, 2017 | 35.92 | 36.37 | 35.90 | 36.05 | 114,046,240 | +0.12(+0.34%) |
Jun 05, 2017 | 36.03 | 36.05 | 35.82 | 35.93 | 108,467,616 | -0.35(-0.98%) |
Jun 02, 2017 | 35.85 | 36.29 | 35.69 | 36.29 | 118,969,120 | +0.53(+1.48%) |
Jun 01, 2017 | 35.75 | 35.79 | 35.53 | 35.76 | 70,258,760 | +0.10(+0.27%) |
May 31, 2017 | 35.94 | 35.99 | 35.57 | 35.66 | 104,713,432 | -0.21(-0.59%) |
May 30, 2017 | 35.81 | 36.05 | 35.79 | 35.87 | 86,208,552 | +0.01(+0.04%) |
May 26, 2017 | 35.95 | 36.00 | 35.79 | 35.86 | 93,937,496 | -0.06(-0.17%) |
May 25, 2017 | 35.88 | 36.03 | 35.72 | 35.92 | 82,378,664 | +0.12(+0.35%) |
May 24, 2017 | 35.91 | 35.99 | 35.64 | 35.79 | 82,319,968 | -0.11(-0.30%) |
May 23, 2017 | 36.16 | 36.16 | 35.79 | 35.90 | 85,311,944 | -0.04(-0.12%) |
May 22, 2017 | 35.95 | 36.08 | 35.69 | 35.95 | 98,351,944 | +0.22(+0.61%) |
May 19, 2017 | 35.80 | 35.94 | 35.63 | 35.73 | 115,499,400 | +0.12(+0.34%) |
May 18, 2017 | 35.31 | 35.79 | 35.28 | 35.61 | 143,734,064 | +0.53(+1.52%) |
May 17, 2017 | 35.85 | 36.08 | 34.95 | 35.07 | 217,364,352 | -1.22(-3.36%) |
May 16, 2017 | 36.40 | 36.43 | 36.12 | 36.29 | 85,821,720 | -0.05(-0.15%) |
May 15, 2017 | 36.42 | 36.57 | 36.19 | 36.34 | 111,409,808 | -0.09(-0.26%) |
May 12, 2017 | 36.11 | 36.51 | 36.10 | 36.44 | 139,344,992 | +0.50(+1.40%) |
May 11, 2017 | 35.59 | 35.96 | 35.55 | 35.94 | 116,731,080 | +0.31(+0.86%) |
May 10, 2017 | 35.71 | 35.79 | 35.36 | 35.63 | 110,973,840 | -0.17(-0.47%) |
May 09, 2017 | 35.77 | 36.00 | 35.67 | 35.80 | 168,151,664 | +0.23(+0.64%) |
May 08, 2017 | 34.64 | 35.73 | 34.64 | 35.57 | 209,648,928 | +0.94(+2.72%) |
May 05, 2017 | 34.12 | 34.63 | 34.12 | 34.63 | 117,554,568 | +0.56(+1.66%) |
May 04, 2017 | 34.06 | 34.21 | 33.90 | 34.06 | 100,527,864 | -0.12(-0.36%) |
May 03, 2017 | 33.85 | 34.29 | 33.54 | 34.19 | 196,490,320 | -0.10(-0.31%) |
May 02, 2017 | 34.30 | 34.43 | 34.14 | 34.29 | 194,645,168 | +0.22(+0.63%) |
May 01, 2017 | 33.73 | 34.22 | 33.70 | 34.08 | 144,486,352 | +0.68(+2.04%) |
Apr 28, 2017 | 33.50 | 33.55 | 33.31 | 33.39 | 89,734,160 | -0.03(-0.10%) |
Apr 27, 2017 | 33.46 | 33.51 | 33.31 | 33.43 | 61,253,344 | +0.03(+0.08%) |
Apr 26, 2017 | 33.58 | 33.61 | 33.33 | 33.40 | 86,184,008 | -0.20(-0.59%) |
Apr 25, 2017 | 33.45 | 33.68 | 33.45 | 33.60 | 81,118,512 | +0.21(+0.62%) |
Apr 24, 2017 | 33.36 | 33.46 | 33.28 | 33.39 | 73,684,664 | +0.32(+0.96%) |
Apr 21, 2017 | 33.11 | 33.16 | 32.98 | 33.07 | 74,508,736 | -0.04(-0.12%) |
Apr 20, 2017 | 32.83 | 33.22 | 32.82 | 33.11 | 100,273,984 | +0.41(+1.25%) |
Apr 19, 2017 | 32.98 | 33.01 | 32.65 | 32.70 | 74,514,216 | -0.12(-0.37%) |
Apr 18, 2017 | 32.87 | 33.02 | 32.80 | 32.82 | 63,184,976 | -0.15(-0.44%) |
Apr 17, 2017 | 32.89 | 32.98 | 32.75 | 32.97 | 71,300,392 | +0.18(+0.55%) |
Apr 13, 2017 | 32.99 | 33.10 | 32.79 | 32.79 | 76,667,968 | -0.17(-0.53%) |
Apr 12, 2017 | 32.92 | 33.05 | 32.78 | 32.96 | 87,487,248 | +0.04(+0.12%) |
Apr 11, 2017 | 33.23 | 33.32 | 32.56 | 32.92 | 130,643,056 | -0.36(-1.08%) |
Apr 10, 2017 | 33.38 | 33.45 | 33.22 | 33.28 | 81,439,936 | -0.04(-0.12%) |
Apr 07, 2017 | 33.41 | 33.52 | 33.31 | 33.32 | 71,718,120 | -0.07(-0.22%) |
Apr 06, 2017 | 33.54 | 33.59 | 33.35 | 33.40 | 90,967,216 | -0.08(-0.25%) |
Apr 05, 2017 | 33.53 | 33.81 | 33.43 | 33.48 | 119,203,304 | -0.17(-0.52%) |
Apr 04, 2017 | 33.30 | 33.68 | 33.28 | 33.65 | 85,543,792 | +0.25(+0.74%) |
Apr 03, 2017 | 33.41 | 33.50 | 33.25 | 33.41 | 85,964,408 | +0.01(+0.03%) |
Mar 31, 2017 | 33.41 | 33.54 | 33.25 | 33.40 | 84,577,736 | -0.06(-0.19%) |
Mar 30, 2017 | 33.52 | 33.59 | 33.36 | 33.46 | 91,209,552 | -0.04(-0.13%) |
Mar 29, 2017 | 33.40 | 33.59 | 33.29 | 33.50 | 125,532,944 | +0.07(+0.22%) |
Mar 28, 2017 | 32.76 | 33.48 | 32.69 | 33.43 | 143,535,664 | +0.68(+2.07%) |
Mar 27, 2017 | 32.40 | 32.83 | 32.23 | 32.75 | 101,380,544 | +0.06(+0.17%) |
Mar 24, 2017 | 32.89 | 32.95 | 32.63 | 32.69 | 96,338,096 | -0.06(-0.20%) |
Mar 23, 2017 | 32.84 | 32.91 | 32.69 | 32.76 | 87,496,152 | -0.12(-0.35%) |
Mar 22, 2017 | 32.51 | 32.92 | 32.49 | 32.88 | 111,204,560 | +0.37(+1.13%) |
Mar 21, 2017 | 33.04 | 33.20 | 32.48 | 32.51 | 169,943,168 | -0.38(-1.15%) |
Mar 20, 2017 | 32.64 | 32.89 | 32.60 | 32.88 | 92,645,448 | +0.34(+1.05%) |
Mar 17, 2017 | 32.78 | 32.78 | 32.52 | 32.54 | 188,778,128 | -0.16(-0.50%) |
Mar 16, 2017 | 32.71 | 32.78 | 32.61 | 32.71 | 82,700,864 | +0.05(+0.16%) |
Mar 15, 2017 | 32.41 | 32.72 | 32.32 | 32.65 | 110,501,072 | +0.34(+1.06%) |
Mar 14, 2017 | 32.38 | 32.46 | 32.28 | 32.31 | 65,799,424 | -0.05(-0.15%) |
Mar 13, 2017 | 32.28 | 32.41 | 32.27 | 32.36 | 74,924,296 | +0.01(+0.04%) |
Mar 10, 2017 | 32.37 | 32.40 | 32.23 | 32.35 | 84,367,592 | +0.11(+0.33%) |
Mar 09, 2017 | 32.25 | 32.26 | 31.86 | 32.24 | 95,234,120 | -0.07(-0.23%) |
Mar 08, 2017 | 32.30 | 32.50 | 32.27 | 32.31 | 80,436,128 | -0.12(-0.37%) |
Mar 07, 2017 | 32.33 | 32.54 | 32.26 | 32.43 | 75,022,840 | +0.04(+0.13%) |
Mar 06, 2017 | 32.40 | 32.49 | 32.22 | 32.39 | 93,534,112 | -0.10(-0.31%) |
Mar 03, 2017 | 32.26 | 32.51 | 32.22 | 32.49 | 92,791,616 | +0.19(+0.59%) |
Mar 02, 2017 | 32.55 | 32.61 | 32.26 | 32.30 | 112,665,800 | -0.19(-0.59%) |
Mar 01, 2017 | 32.06 | 32.58 | 31.99 | 32.50 | 156,485,152 | +0.65(+2.04%) |
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,768 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,288 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,456 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,496 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,632 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,480 | +0.23(+0.72%) |
Feb 17, 2017 | 31.55 | 31.55 | 31.55 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.54 | 31.59 | 31.35 | 31.46 | 97,106,920 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,800 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,560 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,904 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,776 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,312 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,664 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,720 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,240 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,879,144 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,784 | -0.05(-0.17%) |