Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.58 | 38.68 | 38.49 | 38.67 | 10,830,893 | +0.13(+0.35%) |
Oct 30, 2017 | 38.69 | 38.41 | 38.54 | 12,858,682 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.87 | 39.18 | 38.77 | 39.14 | 21,888,354 | +0.69(+1.80%) |
Oct 26, 2017 | 38.61 | 38.72 | 38.45 | 38.45 | 15,474,907 | -0.03(-0.07%) |
Oct 25, 2017 | 38.68 | 38.75 | 38.16 | 38.48 | 19,907,376 | +0.06(+0.15%) |
Oct 24, 2017 | 38.43 | 38.65 | 38.39 | 38.42 | 8,124,698 | +0.02(+0.04%) |
Oct 23, 2017 | 38.58 | 38.62 | 38.37 | 38.40 | 10,677,891 | -0.45(-1.15%) |
Oct 20, 2017 | 38.78 | 38.85 | 38.66 | 38.85 | 24,294,584 | +0.49(+1.27%) |
Oct 19, 2017 | 38.36 | 38.40 | 38.21 | 38.36 | 17,300,256 | -0.77(-1.96%) |
Oct 18, 2017 | 39.08 | 39.24 | 39.00 | 39.13 | 11,588,473 | +0.38(+0.98%) |
Oct 17, 2017 | 38.88 | 38.93 | 38.72 | 38.75 | 10,252,516 | -0.24(-0.60%) |
Oct 16, 2017 | 38.98 | 39.06 | 38.94 | 38.98 | 11,362,356 | +0.06(+0.15%) |
Oct 13, 2017 | 38.86 | 39.02 | 38.83 | 38.93 | 12,197,454 | +0.30(+0.79%) |
Oct 12, 2017 | 38.63 | 38.70 | 38.56 | 38.62 | 10,791,224 | +0.02(+0.04%) |
Oct 11, 2017 | 38.38 | 38.64 | 38.37 | 38.61 | 13,097,935 | -0.15(-0.39%) |
Oct 10, 2017 | 38.60 | 38.76 | 38.56 | 38.76 | 14,103,873 | +0.34(+0.88%) |
Oct 09, 2017 | 38.44 | 38.48 | 38.35 | 38.42 | 9,681,215 | -0.16(-0.41%) |
Oct 06, 2017 | 38.52 | 38.64 | 38.45 | 38.58 | 15,597,669 | -0.46(-1.19%) |
Oct 05, 2017 | 38.52 | 39.09 | 38.52 | 39.04 | 18,671,768 | +0.61(+1.60%) |
Oct 04, 2017 | 38.34 | 38.50 | 38.34 | 38.43 | 11,356,131 | +0.09(+0.24%) |
Oct 03, 2017 | 38.08 | 38.34 | 38.02 | 38.34 | 24,018,368 | +1.14(+3.06%) |
Oct 02, 2017 | 37.23 | 37.40 | 37.18 | 37.20 | 17,128,262 | +0.12(+0.32%) |
Sep 29, 2017 | 36.79 | 37.20 | 36.75 | 37.08 | 17,243,978 | +0.43(+1.17%) |
Sep 28, 2017 | 36.52 | 36.72 | 36.50 | 36.65 | 13,835,409 | -0.31(-0.84%) |
Sep 27, 2017 | 37.01 | 37.08 | 36.74 | 36.96 | 15,945,149 | +0.13(+0.37%) |
Sep 26, 2017 | 36.96 | 37.02 | 36.79 | 36.83 | 16,412,173 | +0.29(+0.81%) |
Sep 25, 2017 | 36.75 | 36.80 | 36.37 | 36.53 | 26,962,308 | -1.00(-2.67%) |
Sep 22, 2017 | 37.57 | 37.59 | 37.44 | 37.54 | 11,448,041 | -0.41(-1.09%) |
Sep 21, 2017 | 38.04 | 38.05 | 37.86 | 37.95 | 11,705,032 | +0.09(+0.24%) |
Sep 20, 2017 | 37.89 | 37.98 | 37.44 | 37.86 | 16,670,168 | +0.07(+0.18%) |
Sep 19, 2017 | 37.68 | 37.80 | 37.62 | 37.79 | 12,564,012 | +0.05(+0.13%) |
Sep 18, 2017 | 37.73 | 37.80 | 37.65 | 37.74 | 12,380,897 | +0.40(+1.08%) |
Sep 15, 2017 | 37.10 | 37.44 | 37.06 | 37.33 | 17,983,314 | +0.28(+0.75%) |
Sep 14, 2017 | 36.92 | 37.06 | 36.90 | 37.06 | 10,053,023 | -0.06(-0.16%) |
Sep 13, 2017 | 37.19 | 37.23 | 37.05 | 37.12 | 14,517,327 | -0.26(-0.70%) |
Sep 12, 2017 | 37.44 | 37.46 | 37.34 | 37.38 | 9,561,195 | -0.12(-0.31%) |
Sep 11, 2017 | 37.29 | 37.53 | 37.29 | 37.49 | 12,578,292 | +0.62(+1.69%) |
Sep 08, 2017 | 37.09 | 37.09 | 36.82 | 36.87 | 9,523,531 | -0.15(-0.41%) |
Sep 07, 2017 | 37.01 | 37.06 | 36.92 | 37.02 | 8,352,252 | +0.12(+0.32%) |
Sep 06, 2017 | 36.86 | 36.97 | 36.80 | 36.91 | 9,916,167 | +0.15(+0.41%) |
Sep 05, 2017 | 36.88 | 36.99 | 36.57 | 36.75 | 15,211,264 | -0.51(-1.38%) |
Sep 01, 2017 | 37.19 | 37.32 | 37.17 | 37.27 | 10,098,195 | +0.02(+0.05%) |
Aug 31, 2017 | 37.21 | 37.30 | 37.17 | 37.25 | 10,594,960 | -0.03(-0.07%) |
Aug 30, 2017 | 37.28 | 37.33 | 37.21 | 37.28 | 8,302,066 | +0.00(+0.00%) |
Aug 29, 2017 | 37.01 | 37.30 | 36.95 | 37.28 | 11,296,759 | +0.03(+0.09%) |
Aug 28, 2017 | 37.33 | 37.37 | 37.21 | 37.24 | 9,500,440 | +0.02(+0.05%) |
Aug 25, 2017 | 37.29 | 37.36 | 37.20 | 37.23 | 14,846,788 | +0.59(+1.61%) |
Aug 24, 2017 | 36.61 | 36.76 | 36.55 | 36.64 | 11,441,885 | +0.13(+0.37%) |
Aug 23, 2017 | 36.26 | 36.55 | 36.25 | 36.50 | 13,278,388 | +0.19(+0.51%) |
Aug 22, 2017 | 36.16 | 36.43 | 36.16 | 36.32 | 19,057,474 | +0.55(+1.53%) |
Aug 21, 2017 | 35.73 | 35.84 | 35.63 | 35.77 | 15,376,308 | +0.40(+1.12%) |
Aug 18, 2017 | 35.35 | 35.53 | 35.20 | 35.37 | 20,741,610 | +0.08(+0.21%) |
Aug 17, 2017 | 35.61 | 35.69 | 35.26 | 35.30 | 22,243,018 | -0.67(-1.87%) |
Aug 16, 2017 | 35.89 | 36.02 | 35.84 | 35.97 | 17,265,696 | +0.54(+1.52%) |
Aug 15, 2017 | 35.41 | 35.44 | 35.31 | 35.43 | 9,172,112 | -0.08(-0.24%) |
Aug 14, 2017 | 35.50 | 35.63 | 35.42 | 35.52 | 14,812,346 | +0.31(+0.89%) |
Aug 11, 2017 | 35.20 | 35.31 | 35.07 | 35.20 | 17,450,090 | +0.06(+0.17%) |
Aug 10, 2017 | 35.69 | 35.72 | 35.10 | 35.15 | 33,208,962 | -1.04(-2.86%) |
Aug 09, 2017 | 36.16 | 36.20 | 36.04 | 36.18 | 9,556,626 | -0.29(-0.79%) |
Aug 08, 2017 | 36.42 | 36.63 | 36.37 | 36.47 | 11,575,615 | +0.26(+0.72%) |
Aug 07, 2017 | 36.15 | 36.21 | 36.11 | 36.21 | 6,464,399 | +0.13(+0.37%) |
Aug 04, 2017 | 36.00 | 36.11 | 35.94 | 36.07 | 8,212,615 | -0.01(-0.02%) |
Aug 03, 2017 | 36.07 | 36.11 | 35.96 | 36.08 | 11,494,351 | -0.06(-0.16%) |
Aug 02, 2017 | 36.30 | 36.32 | 36.04 | 36.14 | 17,861,256 | -0.09(-0.26%) |
Aug 01, 2017 | 36.36 | 36.36 | 36.23 | 36.23 | 15,776,424 | +0.41(+1.15%) |
Jul 31, 2017 | 35.89 | 35.91 | 35.76 | 35.82 | 10,811,876 | +0.10(+0.28%) |
Jul 28, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 12,635,554 | +0.04(+0.12%) |
Jul 27, 2017 | 35.93 | 35.94 | 35.43 | 35.68 | 14,746,260 | -0.13(-0.35%) |
Jul 26, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 18,944,022 | +0.35(+1.00%) |
Jul 25, 2017 | 35.57 | 35.60 | 35.45 | 35.45 | 10,086,772 | -0.08(-0.21%) |
Jul 24, 2017 | 35.48 | 35.53 | 35.43 | 35.52 | 11,111,547 | +0.13(+0.36%) |
Jul 21, 2017 | 35.36 | 35.41 | 35.29 | 35.40 | 7,082,317 | -0.03(-0.09%) |
Jul 20, 2017 | 35.51 | 35.52 | 35.40 | 35.43 | 11,032,323 | -0.08(-0.21%) |
Jul 19, 2017 | 35.46 | 35.55 | 35.43 | 35.51 | 11,192,300 | +0.43(+1.22%) |
Jul 18, 2017 | 34.93 | 35.09 | 34.88 | 35.08 | 13,141,646 | -0.05(-0.14%) |
Jul 17, 2017 | 35.04 | 35.14 | 35.02 | 35.13 | 15,574,705 | -0.14(-0.41%) |
Jul 14, 2017 | 34.96 | 35.30 | 34.94 | 35.27 | 23,550,642 | +0.54(+1.55%) |
Jul 13, 2017 | 34.56 | 34.75 | 34.56 | 34.73 | 13,785,876 | +0.08(+0.24%) |
Jul 12, 2017 | 34.47 | 34.68 | 34.41 | 34.65 | 31,363,430 | +0.72(+2.11%) |
Jul 11, 2017 | 33.95 | 34.00 | 33.81 | 33.93 | 23,489,352 | +0.63(+1.90%) |
Jul 10, 2017 | 33.16 | 33.34 | 33.13 | 33.30 | 8,156,537 | +0.06(+0.18%) |
Jul 07, 2017 | 33.25 | 33.32 | 33.11 | 33.24 | 11,050,193 | -0.02(-0.05%) |
Jul 06, 2017 | 33.41 | 33.45 | 33.22 | 33.26 | 17,749,336 | -0.39(-1.15%) |
Jul 05, 2017 | 33.55 | 33.67 | 33.40 | 33.65 | 16,124,784 | -0.13(-0.40%) |
Jul 03, 2017 | 33.81 | 33.89 | 33.74 | 33.78 | 11,021,188 | +0.35(+1.03%) |
Jun 30, 2017 | 33.54 | 33.60 | 33.39 | 33.44 | 17,719,492 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.60 | 33.15 | 33.36 | 24,586,396 | -0.35(-1.02%) |
Jun 28, 2017 | 33.58 | 33.77 | 33.55 | 33.71 | 11,955,622 | +0.17(+0.50%) |
Jun 27, 2017 | 33.70 | 33.79 | 33.54 | 33.54 | 16,093,584 | -0.34(-0.99%) |
Jun 26, 2017 | 33.84 | 33.92 | 33.77 | 33.87 | 17,565,654 | +0.39(+1.16%) |
Jun 23, 2017 | 33.44 | 33.56 | 33.39 | 33.49 | 14,228,431 | +0.03(+0.08%) |
Jun 22, 2017 | 33.58 | 33.61 | 33.46 | 33.46 | 14,493,577 | +0.22(+0.66%) |
Jun 21, 2017 | 33.36 | 33.41 | 33.20 | 33.24 | 18,519,464 | -0.03(-0.10%) |
Jun 20, 2017 | 33.39 | 33.39 | 33.25 | 33.28 | 17,643,620 | -0.37(-1.11%) |
Jun 19, 2017 | 33.58 | 33.70 | 33.54 | 33.65 | 26,705,574 | +0.47(+1.41%) |
Jun 16, 2017 | 33.17 | 33.21 | 33.04 | 33.18 | 18,309,856 | +0.09(+0.28%) |
Jun 15, 2017 | 33.02 | 33.12 | 33.00 | 33.09 | 23,346,036 | -0.39(-1.15%) |
Jun 14, 2017 | 33.68 | 33.72 | 33.39 | 33.47 | 19,093,292 | -0.15(-0.45%) |
Jun 13, 2017 | 33.62 | 33.69 | 33.60 | 33.62 | 16,699,580 | +0.19(+0.58%) |
Jun 12, 2017 | 33.42 | 33.49 | 33.28 | 33.43 | 23,588,322 | -0.30(-0.89%) |
Jun 09, 2017 | 33.88 | 33.95 | 33.57 | 33.73 | 22,441,234 | -0.30(-0.89%) |
Jun 08, 2017 | 34.01 | 34.12 | 33.96 | 34.04 | 17,046,698 | +0.15(+0.45%) |
Jun 07, 2017 | 33.94 | 33.98 | 33.78 | 33.88 | 14,960,165 | -0.11(-0.32%) |
Jun 06, 2017 | 33.87 | 34.05 | 33.86 | 33.99 | 11,352,329 | +0.22(+0.65%) |
Jun 05, 2017 | 33.78 | 33.87 | 33.77 | 33.78 | 10,349,572 | -0.19(-0.57%) |
Jun 02, 2017 | 33.87 | 34.00 | 33.82 | 33.97 | 10,219,648 | +0.02(+0.05%) |
Jun 01, 2017 | 33.78 | 33.97 | 33.69 | 33.95 | 15,255,739 | +0.30(+0.90%) |
May 31, 2017 | 33.73 | 33.77 | 33.58 | 33.65 | 14,632,522 | -0.18(-0.52%) |
May 30, 2017 | 33.65 | 33.85 | 33.63 | 33.83 | 8,864,503 | +0.10(+0.30%) |
May 26, 2017 | 33.61 | 33.76 | 33.61 | 33.73 | 9,545,171 | -0.01(-0.02%) |
May 25, 2017 | 33.67 | 33.78 | 33.64 | 33.73 | 20,150,436 | +0.54(+1.64%) |
May 24, 2017 | 33.18 | 33.26 | 33.16 | 33.19 | 12,371,501 | +0.01(+0.03%) |
May 23, 2017 | 33.24 | 33.26 | 33.14 | 33.18 | 12,340,427 | -0.04(-0.13%) |
May 22, 2017 | 33.18 | 33.28 | 33.15 | 33.22 | 14,277,402 | +0.16(+0.48%) |
May 19, 2017 | 32.85 | 33.10 | 32.85 | 33.06 | 20,861,336 | +0.34(+1.02%) |
May 18, 2017 | 32.46 | 32.84 | 32.41 | 32.73 | 19,415,486 | +0.10(+0.31%) |
May 17, 2017 | 32.85 | 32.92 | 32.54 | 32.63 | 29,462,088 | -0.47(-1.42%) |
May 16, 2017 | 33.04 | 33.12 | 32.94 | 33.10 | 21,849,900 | -0.08(-0.23%) |
May 15, 2017 | 32.94 | 33.24 | 32.92 | 33.17 | 29,989,614 | +0.43(+1.31%) |
May 12, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 25,128,814 | +0.34(+1.06%) |
May 11, 2017 | 32.36 | 32.41 | 32.21 | 32.40 | 14,648,078 | -0.03(-0.08%) |
May 10, 2017 | 32.38 | 32.48 | 32.31 | 32.43 | 17,272,748 | +0.32(+0.99%) |
May 09, 2017 | 32.09 | 32.24 | 32.07 | 32.11 | 31,667,764 | +0.54(+1.73%) |
May 08, 2017 | 31.67 | 31.73 | 31.53 | 31.56 | 12,682,018 | -0.10(-0.32%) |
May 05, 2017 | 31.45 | 31.66 | 31.45 | 31.66 | 20,530,946 | +0.02(+0.05%) |
May 04, 2017 | 31.85 | 31.85 | 31.54 | 31.65 | 37,322,552 | -0.45(-1.41%) |
May 03, 2017 | 32.16 | 32.22 | 32.03 | 32.10 | 16,272,550 | -0.15(-0.47%) |
May 02, 2017 | 32.22 | 32.30 | 32.14 | 32.25 | 16,948,060 | -0.11(-0.34%) |
May 01, 2017 | 32.42 | 32.50 | 32.31 | 32.36 | 10,025,109 | +0.06(+0.18%) |
Apr 28, 2017 | 32.28 | 32.32 | 32.22 | 32.30 | 10,836,025 | -0.01(-0.03%) |
Apr 27, 2017 | 32.31 | 32.33 | 32.19 | 32.31 | 13,101,193 | -0.13(-0.41%) |
Apr 26, 2017 | 32.43 | 32.56 | 32.41 | 32.44 | 15,249,518 | +0.02(+0.05%) |
Apr 25, 2017 | 32.43 | 32.50 | 32.39 | 32.43 | 23,383,110 | +0.43(+1.34%) |
Apr 24, 2017 | 32.07 | 32.12 | 31.98 | 32.00 | 19,313,268 | +0.18(+0.55%) |
Apr 21, 2017 | 31.75 | 31.86 | 31.70 | 31.82 | 14,734,397 | -0.10(-0.32%) |
Apr 20, 2017 | 31.86 | 31.96 | 31.79 | 31.92 | 20,844,884 | +0.42(+1.33%) |
Apr 19, 2017 | 31.67 | 31.71 | 31.45 | 31.50 | 19,498,538 | -0.18(-0.58%) |
Apr 18, 2017 | 31.66 | 31.76 | 31.58 | 31.69 | 26,124,160 | -0.55(-1.72%) |
Apr 17, 2017 | 32.10 | 32.27 | 32.06 | 32.24 | 11,788,817 | +0.17(+0.52%) |
Apr 13, 2017 | 32.28 | 32.37 | 32.07 | 32.07 | 11,504,297 | -0.08(-0.26%) |
Apr 12, 2017 | 32.24 | 32.25 | 32.07 | 32.16 | 13,117,839 | +0.03(+0.10%) |
Apr 11, 2017 | 32.13 | 32.17 | 31.94 | 32.12 | 15,459,219 | -0.16(-0.49%) |
Apr 10, 2017 | 32.28 | 32.35 | 32.22 | 32.28 | 13,257,593 | -0.19(-0.59%) |
Apr 07, 2017 | 32.42 | 32.59 | 32.42 | 32.48 | 14,698,793 | +0.02(+0.05%) |
Apr 06, 2017 | 32.50 | 32.51 | 32.38 | 32.46 | 14,692,105 | -0.15(-0.46%) |
Apr 05, 2017 | 32.69 | 32.79 | 32.52 | 32.61 | 22,415,592 | +0.07(+0.21%) |
Apr 04, 2017 | 32.47 | 32.66 | 32.43 | 32.54 | 11,295,174 | +0.08(+0.26%) |
Apr 03, 2017 | 32.41 | 32.49 | 32.25 | 32.46 | 23,249,094 | +0.19(+0.60%) |
Mar 31, 2017 | 32.29 | 32.37 | 32.24 | 32.27 | 16,872,378 | -0.26(-0.80%) |
Mar 30, 2017 | 32.45 | 32.59 | 32.41 | 32.53 | 20,293,720 | -0.24(-0.74%) |
Mar 29, 2017 | 32.70 | 32.82 | 32.64 | 32.77 | 13,998,109 | -0.12(-0.36%) |
Mar 28, 2017 | 32.69 | 32.98 | 32.65 | 32.89 | 16,174,555 | +0.14(+0.44%) |
Mar 27, 2017 | 32.50 | 32.78 | 32.43 | 32.74 | 17,201,272 | -0.16(-0.48%) |
Mar 24, 2017 | 32.83 | 32.95 | 32.80 | 32.90 | 12,593,400 | +0.01(+0.03%) |
Mar 23, 2017 | 32.74 | 33.00 | 32.72 | 32.90 | 13,331,872 | -0.04(-0.13%) |
Mar 22, 2017 | 32.66 | 33.07 | 32.66 | 32.94 | 24,356,670 | +0.10(+0.31%) |
Mar 21, 2017 | 33.37 | 33.41 | 32.76 | 32.84 | 32,310,670 | -0.38(-1.13%) |
Mar 20, 2017 | 33.13 | 33.26 | 33.09 | 33.21 | 23,835,190 | +0.40(+1.22%) |
Mar 17, 2017 | 32.91 | 32.91 | 32.76 | 32.81 | 17,533,700 | -0.17(-0.51%) |
Mar 16, 2017 | 32.96 | 33.03 | 32.90 | 32.98 | 29,893,156 | +0.46(+1.42%) |
Mar 15, 2017 | 32.06 | 32.67 | 32.02 | 32.52 | 36,521,992 | +0.54(+1.70%) |
Mar 14, 2017 | 32.03 | 32.07 | 31.90 | 31.97 | 12,266,125 | -0.10(-0.31%) |
Mar 13, 2017 | 32.06 | 32.17 | 32.03 | 32.07 | 17,161,194 | +0.51(+1.62%) |
Mar 10, 2017 | 31.53 | 31.60 | 31.45 | 31.56 | 10,470,852 | +0.15(+0.48%) |
Mar 09, 2017 | 31.41 | 31.50 | 31.20 | 31.41 | 20,829,444 | -0.37(-1.16%) |
Mar 08, 2017 | 32.00 | 32.02 | 31.75 | 31.78 | 16,155,867 | -0.04(-0.13%) |
Mar 07, 2017 | 31.90 | 31.92 | 31.76 | 31.82 | 14,951,166 | +0.10(+0.32%) |
Mar 06, 2017 | 31.72 | 31.74 | 31.60 | 31.72 | 7,594,774 | -0.03(-0.08%) |
Mar 03, 2017 | 31.76 | 31.82 | 31.66 | 31.75 | 15,924,996 | +0.08(+0.26%) |
Mar 02, 2017 | 31.78 | 31.84 | 31.66 | 31.66 | 24,363,908 | -0.70(-2.15%) |
Mar 01, 2017 | 32.17 | 32.43 | 32.14 | 32.36 | 16,837,572 | +0.34(+1.05%) |
Feb 28, 2017 | 31.99 | 32.13 | 31.94 | 32.02 | 19,780,268 | -0.08(-0.26%) |
Feb 27, 2017 | 32.04 | 32.15 | 32.01 | 32.11 | 13,636,658 | -0.20(-0.62%) |
Feb 24, 2017 | 32.22 | 32.34 | 32.17 | 32.31 | 18,521,246 | -0.35(-1.08%) |
Feb 23, 2017 | 32.79 | 32.82 | 32.57 | 32.66 | 19,490,500 | -0.06(-0.18%) |
Feb 22, 2017 | 32.66 | 32.72 | 32.61 | 32.72 | 13,128,823 | +0.18(+0.54%) |
Feb 21, 2017 | 32.39 | 32.55 | 32.37 | 32.54 | 14,291,443 | +0.30(+0.94%) |
Feb 17, 2017 | 32.24 | 32.24 | 32.24 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.53 | 32.55 | 32.39 | 32.48 | 12,039,491 | -0.07(-0.21%) |
Feb 15, 2017 | 32.33 | 32.57 | 32.31 | 32.54 | 23,390,158 | +0.49(+1.52%) |
Feb 14, 2017 | 31.96 | 32.11 | 31.77 | 32.06 | 19,830,896 | -0.01(-0.03%) |
Feb 13, 2017 | 32.02 | 32.22 | 31.99 | 32.07 | 33,346,186 | +0.20(+0.63%) |
Feb 10, 2017 | 31.68 | 31.90 | 31.65 | 31.86 | 17,055,044 | +0.17(+0.53%) |
Feb 09, 2017 | 31.28 | 31.75 | 31.54 | 31.70 | 26,183,482 | +0.42(+1.34%) |
Feb 08, 2017 | 31.19 | 31.38 | 31.14 | 31.28 | 28,019,820 | +0.45(+1.47%) |
Feb 07, 2017 | 30.97 | 31.00 | 30.76 | 30.82 | 18,337,108 | -0.02(-0.05%) |
Feb 06, 2017 | 30.91 | 30.96 | 30.80 | 30.84 | 20,609,120 | +0.13(+0.44%) |
Feb 03, 2017 | 30.71 | 30.77 | 30.61 | 30.71 | 19,570,736 | -0.04(-0.14%) |
Feb 02, 2017 | 30.66 | 30.78 | 30.62 | 30.75 | 11,990,794 | +0.01(+0.03%) |
Feb 01, 2017 | 30.92 | 30.95 | 30.67 | 30.74 | 14,019,495 | -0.02(-0.05%) |
Jan 31, 2017 | 30.70 | 30.81 | 30.66 | 30.76 | 16,379,483 | +0.01(+0.03%) |
Jan 30, 2017 | 30.70 | 30.75 | 30.56 | 30.75 | 10,451,276 | -0.12(-0.38%) |
Jan 27, 2017 | 30.88 | 30.96 | 30.74 | 30.87 | 13,348,996 | -0.03(-0.08%) |
Jan 26, 2017 | 30.94 | 31.03 | 30.85 | 30.89 | 22,866,622 | +0.06(+0.19%) |
Jan 25, 2017 | 30.70 | 30.85 | 30.69 | 30.83 | 15,274,989 | +0.13(+0.44%) |
Jan 24, 2017 | 30.56 | 30.79 | 30.56 | 30.70 | 13,298,341 | +0.13(+0.41%) |
Jan 23, 2017 | 30.46 | 30.62 | 30.42 | 30.57 | 19,377,682 | +0.15(+0.50%) |
Jan 20, 2017 | 30.50 | 30.57 | 30.30 | 30.42 | 22,786,106 | -0.12(-0.38%) |
Jan 19, 2017 | 30.63 | 30.65 | 30.40 | 30.54 | 18,828,234 | -0.13(-0.41%) |
Jan 18, 2017 | 30.78 | 30.80 | 30.63 | 30.67 | 19,682,658 | +0.15(+0.49%) |
Jan 17, 2017 | 30.51 | 30.53 | 30.41 | 30.51 | 13,706,681 | -0.14(-0.47%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.51 | 30.59 | 30.38 | 30.59 | 14,602,962 | -0.03(-0.11%) |
Jan 11, 2017 | 30.51 | 30.72 | 30.37 | 30.62 | 27,086,158 | +0.22(+0.72%) |
Jan 10, 2017 | 30.25 | 30.61 | 30.24 | 30.41 | 36,265,248 | +0.39(+1.31%) |
Jan 09, 2017 | 30.05 | 30.11 | 29.97 | 30.01 | 11,383,723 | +0.04(+0.14%) |
Jan 06, 2017 | 30.10 | 30.10 | 29.91 | 29.97 | 21,360,924 | -0.23(-0.75%) |
Jan 05, 2017 | 30.09 | 30.27 | 30.07 | 30.20 | 29,492,690 | +0.43(+1.44%) |
Jan 04, 2017 | 29.55 | 29.90 | 29.53 | 29.77 | 50,767,432 | +0.30(+1.02%) |
Jan 03, 2017 | 29.42 | 29.63 | 29.37 | 29.47 | 23,619,384 | +0.37(+1.27%) |
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 29.06 | 29.29 | 29.03 | 29.18 | 20,610,614 | +0.38(+1.31%) |
Dec 28, 2016 | 28.90 | 28.93 | 28.75 | 28.80 | 19,151,134 | +0.26(+0.91%) |
Dec 27, 2016 | 28.52 | 28.59 | 28.51 | 28.54 | 14,229,128 | +0.07(+0.24%) |
Dec 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.59 | 28.61 | 28.45 | 28.55 | 26,934,962 | -0.30(-1.05%) |
Dec 21, 2016 | 29.02 | 29.04 | 28.86 | 28.86 | 24,198,862 | -0.10(-0.34%) |
Dec 20, 2016 | 28.99 | 29.05 | 28.93 | 28.95 | 17,827,252 | -0.11(-0.37%) |
Dec 19, 2016 | 29.08 | 29.15 | 29.00 | 29.06 | 25,092,740 | -0.12(-0.39%) |
Dec 16, 2016 | 29.38 | 29.43 | 29.09 | 29.18 | 37,122,904 | -0.31(-1.06%) |
Dec 15, 2016 | 29.48 | 29.61 | 29.42 | 29.49 | 32,532,640 | -0.26(-0.88%) |
Dec 14, 2016 | 30.14 | 30.33 | 29.64 | 29.75 | 39,623,140 | -0.67(-2.19%) |
Dec 13, 2016 | 30.33 | 30.50 | 30.28 | 30.42 | 29,149,096 | +0.33(+1.09%) |
Dec 12, 2016 | 30.15 | 30.26 | 29.94 | 30.09 | 34,906,092 | -0.71(-2.30%) |
Dec 09, 2016 | 30.72 | 30.82 | 30.64 | 30.80 | 14,847,946 | -0.18(-0.58%) |
Dec 08, 2016 | 30.81 | 31.04 | 30.74 | 30.98 | 21,571,562 | +0.00(+0.00%) |
Dec 07, 2016 | 30.71 | 31.08 | 30.69 | 30.98 | 19,978,882 | +0.35(+1.15%) |
Dec 06, 2016 | 30.62 | 30.65 | 30.48 | 30.62 | 16,012,778 | +0.00(+0.00%) |
Dec 05, 2016 | 30.49 | 30.64 | 30.47 | 30.62 | 14,173,827 | -0.04(-0.13%) |
Dec 02, 2016 | 30.61 | 30.82 | 30.60 | 30.66 | 14,883,634 | -0.23(-0.75%) |
Dec 01, 2016 | 30.90 | 31.03 | 30.80 | 30.89 | 17,944,380 | +0.00(+0.00%) |
Nov 30, 2016 | 30.84 | 31.01 | 30.80 | 30.89 | 19,930,294 | +0.11(+0.35%) |
Nov 29, 2016 | 30.70 | 30.89 | 30.61 | 30.79 | 18,728,106 | +0.19(+0.62%) |
Nov 28, 2016 | 30.73 | 30.80 | 30.59 | 30.60 | 19,340,548 | +0.12(+0.38%) |
Nov 25, 2016 | 30.55 | 30.60 | 30.46 | 30.48 | 9,868,035 | +0.29(+0.95%) |
Nov 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 30.32 | 30.35 | 30.19 | 30.31 | 18,354,914 | +0.53(+1.77%) |
Nov 21, 2016 | 29.77 | 29.86 | 29.71 | 29.78 | 13,845,607 | +0.25(+0.83%) |
Nov 18, 2016 | 29.56 | 29.60 | 29.41 | 29.54 | 16,054,374 | -0.02(-0.08%) |
Nov 17, 2016 | 29.47 | 29.68 | 29.46 | 29.56 | 17,149,608 | +0.12(+0.39%) |
Nov 16, 2016 | 29.40 | 29.54 | 29.31 | 29.45 | 23,868,056 | -0.35(-1.19%) |
Nov 15, 2016 | 29.56 | 29.92 | 29.53 | 29.80 | 30,407,788 | +0.41(+1.40%) |
Nov 14, 2016 | 29.37 | 29.57 | 29.16 | 29.39 | 32,256,404 | -0.18(-0.61%) |
Nov 11, 2016 | 29.37 | 29.66 | 29.20 | 29.57 | 34,677,836 | -0.34(-1.13%) |
Nov 10, 2016 | 30.20 | 30.24 | 29.60 | 29.91 | 56,018,788 | -0.29(-0.95%) |
Nov 09, 2016 | 30.08 | 30.52 | 30.05 | 30.20 | 59,510,644 | -0.73(-2.36%) |
Nov 08, 2016 | 30.52 | 31.15 | 30.48 | 30.93 | 28,080,282 | +0.22(+0.72%) |
Nov 07, 2016 | 30.52 | 30.83 | 30.51 | 30.70 | 30,161,216 | +0.92(+3.09%) |
Nov 04, 2016 | 29.85 | 29.92 | 29.70 | 29.78 | 23,624,304 | -0.26(-0.88%) |
Nov 03, 2016 | 30.21 | 30.25 | 29.96 | 30.05 | 19,007,480 | -0.05(-0.16%) |
Nov 02, 2016 | 30.26 | 30.33 | 29.87 | 30.10 | 29,713,560 | -0.39(-1.29%) |