Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.45 | 32.54 | 31.81 | 31.97 | 9,794,582 | -0.38(-1.18%) |
Nov 29, 2017 | 32.58 | 32.70 | 32.19 | 32.35 | 5,789,648 | -0.28(-0.86%) |
Nov 28, 2017 | 31.64 | 32.71 | 31.46 | 32.63 | 7,842,876 | +1.13(+3.59%) |
Nov 27, 2017 | 31.37 | 31.64 | 31.16 | 31.50 | 7,485,523 | +0.15(+0.49%) |
Nov 24, 2017 | 31.26 | 31.37 | 31.06 | 31.35 | 2,278,875 | +0.10(+0.33%) |
Nov 22, 2017 | 30.58 | 31.28 | 30.58 | 31.25 | 6,885,592 | +0.67(+2.19%) |
Nov 21, 2017 | 30.58 | 30.87 | 30.35 | 30.58 | 5,355,324 | -0.05(-0.17%) |
Nov 20, 2017 | 31.20 | 31.25 | 30.49 | 30.63 | 5,076,413 | -0.28(-0.91%) |
Nov 17, 2017 | 30.54 | 31.04 | 30.35 | 30.91 | 6,375,171 | +0.21(+0.69%) |
Nov 16, 2017 | 30.42 | 30.76 | 30.03 | 30.70 | 6,488,565 | +0.35(+1.15%) |
Nov 15, 2017 | 30.14 | 30.41 | 29.31 | 30.35 | 12,763,135 | -0.14(-0.45%) |
Nov 14, 2017 | 30.45 | 30.72 | 30.25 | 30.48 | 14,550,530 | -0.09(-0.31%) |
Nov 13, 2017 | 31.11 | 31.14 | 30.45 | 30.58 | 13,427,647 | -0.79(-2.52%) |
Nov 10, 2017 | 32.11 | 32.11 | 30.98 | 31.37 | 16,240,376 | -1.34(-4.10%) |
Nov 09, 2017 | 34.15 | 35.04 | 32.51 | 32.71 | 12,464,090 | -2.11(-6.07%) |
Nov 08, 2017 | 34.72 | 34.97 | 34.55 | 34.82 | 4,258,025 | +0.01(+0.02%) |
Nov 07, 2017 | 35.01 | 35.30 | 34.63 | 34.81 | 4,942,746 | -0.08(-0.24%) |
Nov 06, 2017 | 34.69 | 35.12 | 34.59 | 34.90 | 4,083,586 | +0.35(+1.01%) |
Nov 03, 2017 | 34.41 | 34.81 | 34.25 | 34.55 | 4,192,845 | +0.03(+0.07%) |
Nov 02, 2017 | 34.95 | 35.16 | 34.45 | 34.53 | 3,975,943 | -0.47(-1.33%) |
Nov 01, 2017 | 35.47 | 35.55 | 34.91 | 34.99 | 4,673,707 | -0.16(-0.46%) |
Oct 31, 2017 | 35.66 | 35.66 | 35.03 | 35.15 | 5,902,658 | -0.64(-1.78%) |
Oct 30, 2017 | 35.83 | 36.05 | 35.53 | 35.79 | 5,625,799 | -0.23(-0.64%) |
Oct 27, 2017 | 35.77 | 36.18 | 35.70 | 36.02 | 4,575,754 | +0.20(+0.57%) |
Oct 26, 2017 | 35.24 | 35.94 | 35.17 | 35.82 | 6,311,635 | +0.82(+2.35%) |
Oct 25, 2017 | 35.64 | 35.77 | 34.64 | 34.99 | 5,304,260 | -0.65(-1.81%) |
Oct 24, 2017 | 35.32 | 35.83 | 35.21 | 35.64 | 4,937,416 | +0.30(+0.84%) |
Oct 23, 2017 | 35.36 | 35.49 | 35.21 | 35.34 | 3,551,208 | -0.01(-0.02%) |
Oct 20, 2017 | 35.21 | 35.61 | 35.12 | 35.35 | 4,729,218 | +0.32(+0.92%) |
Oct 19, 2017 | 34.54 | 35.12 | 34.48 | 35.03 | 4,225,148 | +0.49(+1.43%) |
Oct 18, 2017 | 34.71 | 34.98 | 34.51 | 34.53 | 4,399,167 | -0.46(-1.31%) |
Oct 17, 2017 | 35.35 | 35.44 | 34.90 | 34.99 | 4,037,501 | -0.47(-1.32%) |
Oct 16, 2017 | 35.52 | 35.55 | 35.17 | 35.46 | 3,491,038 | +0.05(+0.14%) |
Oct 13, 2017 | 35.21 | 35.48 | 35.12 | 35.41 | 3,770,373 | +0.25(+0.72%) |
Oct 12, 2017 | 34.95 | 35.23 | 34.83 | 35.15 | 3,396,060 | +0.03(+0.10%) |
Oct 11, 2017 | 35.25 | 35.38 | 34.98 | 35.12 | 4,552,549 | -0.12(-0.34%) |
Oct 10, 2017 | 34.53 | 35.61 | 34.53 | 35.24 | 9,649,862 | +0.76(+2.19%) |
Oct 09, 2017 | 34.92 | 34.99 | 34.42 | 34.48 | 3,452,438 | -0.40(-1.14%) |
Oct 06, 2017 | 34.97 | 35.08 | 34.81 | 34.88 | 3,729,632 | -0.11(-0.32%) |
Oct 05, 2017 | 34.75 | 35.21 | 34.65 | 34.99 | 4,292,637 | +0.21(+0.61%) |
Oct 04, 2017 | 34.44 | 34.82 | 34.22 | 34.78 | 4,537,704 | +0.41(+1.19%) |
Oct 03, 2017 | 34.40 | 34.60 | 34.15 | 34.37 | 4,443,290 | +0.02(+0.05%) |
Oct 02, 2017 | 34.33 | 34.62 | 34.24 | 34.36 | 4,111,858 | +0.14(+0.40%) |
Sep 29, 2017 | 33.97 | 34.27 | 33.77 | 34.22 | 4,590,952 | +0.20(+0.57%) |
Sep 28, 2017 | 34.23 | 34.31 | 33.38 | 34.02 | 8,209,697 | -0.33(-0.96%) |
Sep 27, 2017 | 34.30 | 34.36 | 7,443,869 | -0.42(-1.20%) | ||
Sep 26, 2017 | 33.99 | 34.93 | 33.91 | 34.77 | 7,749,487 | +0.70(+2.04%) |
Sep 25, 2017 | 33.88 | 34.08 | 33.74 | 34.08 | 4,418,165 | +0.20(+0.58%) |
Sep 22, 2017 | 33.80 | 33.93 | 33.54 | 33.88 | 3,081,542 | +0.14(+0.40%) |
Sep 21, 2017 | 33.61 | 33.79 | 33.35 | 33.74 | 3,756,764 | +0.19(+0.58%) |
Sep 20, 2017 | 33.07 | 34.03 | 33.07 | 33.55 | 6,731,396 | +0.60(+1.82%) |
Sep 19, 2017 | 33.46 | 33.46 | 32.88 | 32.95 | 6,698,307 | -0.45(-1.34%) |
Sep 18, 2017 | 33.66 | 33.66 | 33.15 | 33.40 | 6,822,839 | -0.20(-0.60%) |
Sep 15, 2017 | 33.78 | 33.85 | 33.48 | 33.60 | 7,329,250 | -0.24(-0.72%) |
Sep 14, 2017 | 33.56 | 33.85 | 33.43 | 33.85 | 4,806,885 | +0.17(+0.50%) |
Sep 13, 2017 | 33.83 | 33.84 | 33.50 | 33.68 | 3,588,013 | -0.08(-0.25%) |
Sep 12, 2017 | 33.31 | 33.85 | 33.27 | 33.76 | 3,408,890 | +0.51(+1.52%) |
Sep 11, 2017 | 33.20 | 33.47 | 32.98 | 33.25 | 5,546,928 | +0.20(+0.61%) |
Sep 08, 2017 | 33.09 | 33.32 | 32.88 | 33.05 | 5,052,852 | -0.04(-0.13%) |
Sep 07, 2017 | 33.59 | 33.59 | 32.95 | 33.09 | 4,186,472 | -0.35(-1.03%) |
Sep 06, 2017 | 33.80 | 34.05 | 33.38 | 33.44 | 6,047,238 | -0.32(-0.95%) |
Sep 05, 2017 | 33.67 | 33.86 | 33.56 | 33.76 | 4,938,414 | +0.09(+0.28%) |
Sep 01, 2017 | 33.48 | 33.82 | 33.33 | 33.67 | 4,684,557 | +0.25(+0.76%) |
Aug 31, 2017 | 33.20 | 33.76 | 33.14 | 33.42 | 9,044,981 | +0.38(+1.15%) |
Aug 30, 2017 | 32.86 | 33.10 | 32.65 | 33.04 | 4,060,338 | +0.33(+1.01%) |
Aug 29, 2017 | 32.66 | 32.81 | 32.47 | 32.71 | 3,053,015 | -0.08(-0.23%) |
Aug 28, 2017 | 32.84 | 32.91 | 32.59 | 32.78 | 3,142,824 | +0.01(+0.03%) |
Aug 25, 2017 | 32.81 | 33.02 | 32.68 | 32.77 | 4,670,352 | +0.20(+0.62%) |
Aug 24, 2017 | 32.61 | 32.78 | 32.44 | 32.57 | 6,428,337 | +0.03(+0.08%) |
Aug 23, 2017 | 32.39 | 32.78 | 32.30 | 32.55 | 7,410,873 | -0.05(-0.16%) |
Aug 22, 2017 | 32.36 | 32.62 | 31.88 | 32.60 | 10,233,480 | +0.30(+0.91%) |
Aug 21, 2017 | 31.36 | 32.77 | 31.35 | 32.30 | 15,511,138 | +1.03(+3.29%) |
Aug 18, 2017 | 31.12 | 31.58 | 31.01 | 31.27 | 5,359,919 | +0.14(+0.43%) |
Aug 17, 2017 | 31.61 | 31.83 | 31.08 | 31.14 | 12,396,964 | -0.56(-1.76%) |
Aug 16, 2017 | 32.01 | 32.05 | 31.54 | 31.69 | 11,418,648 | -0.24(-0.74%) |
Aug 15, 2017 | 32.47 | 32.50 | 31.86 | 31.93 | 7,947,836 | -0.69(-2.12%) |
Aug 14, 2017 | 32.88 | 32.90 | 32.54 | 32.62 | 3,738,295 | -0.02(-0.05%) |
Aug 11, 2017 | 32.92 | 33.01 | 32.62 | 32.64 | 3,479,431 | -0.19(-0.57%) |
Aug 10, 2017 | 33.08 | 33.26 | 32.76 | 32.82 | 5,138,530 | -0.47(-1.42%) |
Aug 09, 2017 | 33.31 | 33.44 | 33.18 | 33.30 | 4,139,432 | -0.14(-0.40%) |
Aug 08, 2017 | 33.52 | 33.74 | 33.26 | 33.43 | 6,247,208 | -0.14(-0.43%) |
Aug 07, 2017 | 33.09 | 33.66 | 33.05 | 33.58 | 5,967,219 | +0.51(+1.56%) |
Aug 04, 2017 | 33.27 | 33.27 | 32.84 | 33.06 | 7,629,623 | -0.24(-0.74%) |
Aug 03, 2017 | 33.20 | 33.35 | 32.72 | 33.31 | 5,922,239 | +0.08(+0.23%) |
Aug 02, 2017 | 32.58 | 33.32 | 32.50 | 33.23 | 6,732,705 | +0.52(+1.60%) |
Aug 01, 2017 | 33.00 | 33.04 | 32.53 | 32.71 | 6,357,487 | -0.17(-0.51%) |
Jul 31, 2017 | 33.46 | 33.50 | 32.62 | 32.88 | 10,081,593 | -0.58(-1.74%) |
Jul 28, 2017 | 33.80 | 33.92 | 32.83 | 33.46 | 17,146,030 | -0.42(-1.25%) |
Jul 27, 2017 | 33.77 | 33.94 | 32.71 | 33.88 | 21,171,966 | -2.68(-7.34%) |
Jul 26, 2017 | 37.20 | 37.29 | 36.56 | 36.56 | 8,647,146 | -0.73(-1.95%) |
Jul 25, 2017 | 37.43 | 37.44 | 37.08 | 37.29 | 5,766,496 | +0.15(+0.41%) |
Jul 24, 2017 | 37.22 | 37.30 | 37.05 | 37.14 | 3,919,827 | -0.16(-0.43%) |
Jul 21, 2017 | 37.17 | 37.37 | 37.05 | 37.30 | 3,561,960 | +0.07(+0.18%) |
Jul 20, 2017 | 37.34 | 37.03 | 37.23 | 3,408,445 | -0.03(-0.09%) | |
Jul 19, 2017 | 37.20 | 37.27 | 37.01 | 37.26 | 3,538,336 | +0.13(+0.34%) |
Jul 18, 2017 | 37.11 | 37.20 | 36.95 | 37.14 | 4,210,045 | -0.08(-0.20%) |
Jul 17, 2017 | 37.00 | 37.29 | 36.96 | 37.21 | 3,523,222 | +0.19(+0.50%) |
Jul 14, 2017 | 36.76 | 37.21 | 36.61 | 37.03 | 4,079,598 | +0.27(+0.73%) |
Jul 13, 2017 | 36.55 | 36.95 | 36.55 | 36.76 | 3,947,125 | +0.13(+0.35%) |
Jul 12, 2017 | 36.57 | 36.89 | 36.56 | 36.63 | 3,333,243 | +0.27(+0.74%) |
Jul 11, 2017 | 36.56 | 36.68 | 36.18 | 36.36 | 6,963,550 | -0.25(-0.69%) |
Jul 10, 2017 | 36.42 | 36.96 | 36.34 | 36.61 | 3,749,240 | +0.19(+0.51%) |
Jul 07, 2017 | 36.41 | 36.56 | 36.30 | 36.43 | 3,270,632 | +0.09(+0.26%) |
Jul 06, 2017 | 36.70 | 36.72 | 36.32 | 36.34 | 3,196,017 | -0.44(-1.19%) |
Jul 05, 2017 | 36.55 | 36.88 | 36.47 | 36.77 | 4,453,736 | +0.27(+0.74%) |
Jul 03, 2017 | 36.81 | 36.92 | 36.39 | 36.50 | 3,475,997 | -0.09(-0.25%) |
Jun 30, 2017 | 36.12 | 36.89 | 36.11 | 36.60 | 7,012,184 | +0.68(+1.90%) |
Jun 29, 2017 | 36.19 | 36.32 | 35.73 | 35.91 | 5,805,363 | -0.28(-0.77%) |
Jun 28, 2017 | 35.84 | 36.23 | 35.78 | 36.19 | 6,775,111 | +0.62(+1.73%) |
Jun 27, 2017 | 35.69 | 35.69 | 35.47 | 35.58 | 5,179,005 | -0.14(-0.38%) |
Jun 26, 2017 | 35.22 | 35.80 | 35.22 | 35.71 | 6,487,073 | +0.62(+1.78%) |
Jun 23, 2017 | 35.19 | 35.25 | 34.96 | 35.09 | 19,975,948 | +0.00(+0.00%) |
Jun 22, 2017 | 34.74 | 35.33 | 34.63 | 35.09 | 4,681,545 | +0.31(+0.89%) |
Jun 21, 2017 | 35.30 | 35.38 | 34.73 | 34.78 | 5,013,559 | -0.47(-1.33%) |
Jun 20, 2017 | 35.49 | 35.51 | 35.14 | 35.25 | 5,332,251 | -0.44(-1.25%) |
Jun 19, 2017 | 35.35 | 35.82 | 35.35 | 35.69 | 6,677,836 | +0.57(+1.62%) |
Jun 16, 2017 | 35.20 | 35.35 | 34.92 | 35.12 | 6,157,987 | -0.07(-0.19%) |
Jun 15, 2017 | 34.82 | 35.23 | 34.82 | 35.19 | 4,968,240 | +0.07(+0.19%) |
Jun 14, 2017 | 35.25 | 35.32 | 34.89 | 35.12 | 5,564,421 | -0.05(-0.14%) |
Jun 13, 2017 | 34.76 | 35.20 | 34.73 | 35.17 | 5,823,542 | +0.38(+1.09%) |
Jun 12, 2017 | 35.08 | 35.20 | 34.59 | 34.79 | 8,510,776 | -0.50(-1.43%) |
Jun 09, 2017 | 34.47 | 35.31 | 34.35 | 35.30 | 5,532,434 | +0.67(+1.94%) |
Jun 08, 2017 | 34.71 | 34.47 | 34.62 | 4,701,127 | +0.09(+0.27%) | |
Jun 07, 2017 | 34.68 | 34.74 | 34.21 | 34.53 | 7,783,509 | -0.08(-0.24%) |
Jun 06, 2017 | 35.11 | 35.13 | 34.59 | 34.62 | 7,079,531 | -0.65(-1.86%) |
Jun 05, 2017 | 35.30 | 35.56 | 35.26 | 35.27 | 7,254,743 | -0.18(-0.50%) |
Jun 02, 2017 | 35.41 | 35.63 | 35.30 | 35.45 | 3,684,744 | +0.06(+0.17%) |
Jun 01, 2017 | 35.21 | 35.46 | 35.05 | 35.39 | 4,929,101 | +0.35(+1.01%) |
May 31, 2017 | 35.30 | 35.33 | 34.87 | 35.04 | 5,816,918 | -0.18(-0.52%) |
May 30, 2017 | 35.23 | 35.30 | 35.06 | 35.22 | 3,009,517 | -0.04(-0.12%) |
May 26, 2017 | 35.30 | 35.41 | 35.19 | 35.26 | 3,887,379 | -0.11(-0.31%) |
May 25, 2017 | 35.37 | 35.54 | 35.18 | 35.37 | 5,211,496 | +0.12(+0.33%) |
May 24, 2017 | 35.20 | 35.32 | 35.02 | 35.25 | 3,550,810 | +0.03(+0.10%) |
May 23, 2017 | 35.86 | 35.86 | 35.19 | 35.22 | 4,175,810 | -0.55(-1.55%) |
May 22, 2017 | 35.92 | 36.11 | 35.74 | 35.77 | 3,453,794 | +0.03(+0.09%) |
May 19, 2017 | 35.09 | 36.03 | 35.06 | 35.74 | 8,741,675 | +0.70(+1.99%) |
May 18, 2017 | 34.72 | 35.20 | 34.60 | 35.04 | 5,445,639 | +0.37(+1.06%) |
May 17, 2017 | 35.30 | 34.94 | 34.59 | 34.68 | 5,567,363 | -0.62(-1.76%) |
May 16, 2017 | 35.75 | 35.85 | 35.20 | 35.30 | 5,172,014 | -0.32(-0.90%) |
May 15, 2017 | 35.26 | 35.84 | 35.26 | 35.62 | 8,308,509 | +0.34(+0.98%) |
May 12, 2017 | 35.13 | 35.35 | 34.94 | 35.27 | 5,172,957 | +0.11(+0.31%) |
May 11, 2017 | 35.37 | 35.49 | 35.02 | 35.16 | 3,475,059 | -0.42(-1.18%) |
May 10, 2017 | 35.18 | 35.63 | 35.15 | 35.58 | 5,271,969 | +0.34(+0.95%) |
May 09, 2017 | 35.24 | 35.35 | 35.11 | 35.25 | 5,216,444 | -0.01(-0.02%) |
May 08, 2017 | 35.15 | 35.32 | 35.10 | 35.25 | 3,123,273 | +0.04(+0.12%) |
May 05, 2017 | 34.89 | 35.24 | 34.89 | 35.21 | 3,952,293 | +0.42(+1.21%) |
May 04, 2017 | 35.02 | 35.08 | 34.76 | 34.79 | 3,837,544 | -0.12(-0.34%) |
May 03, 2017 | 34.68 | 34.95 | 34.48 | 34.91 | 5,879,161 | +0.13(+0.36%) |
May 02, 2017 | 34.88 | 35.09 | 34.55 | 34.78 | 5,854,114 | -0.04(-0.12%) |
May 01, 2017 | 35.04 | 35.11 | 34.68 | 34.83 | 6,758,550 | -0.05(-0.14%) |
Apr 28, 2017 | 35.42 | 35.47 | 34.75 | 34.88 | 7,532,711 | -0.49(-1.40%) |
Apr 27, 2017 | 35.18 | 35.79 | 34.68 | 35.37 | 8,922,287 | -0.75(-2.07%) |
Apr 26, 2017 | 36.21 | 36.59 | 36.10 | 36.12 | 6,559,736 | -0.13(-0.35%) |
Apr 25, 2017 | 36.07 | 36.40 | 36.07 | 36.24 | 5,211,586 | +0.24(+0.68%) |
Apr 24, 2017 | 35.66 | 36.16 | 35.56 | 36.00 | 6,606,468 | +0.73(+2.07%) |
Apr 21, 2017 | 34.99 | 35.37 | 34.89 | 35.27 | 4,654,194 | +0.26(+0.74%) |
Apr 20, 2017 | 34.83 | 35.19 | 34.73 | 35.01 | 3,513,560 | +0.38(+1.09%) |
Apr 19, 2017 | 34.90 | 35.02 | 34.55 | 34.63 | 4,540,729 | -0.06(-0.17%) |
Apr 18, 2017 | 34.32 | 34.83 | 34.26 | 34.69 | 4,418,869 | +0.22(+0.63%) |
Apr 17, 2017 | 34.09 | 34.50 | 33.86 | 34.47 | 5,097,898 | +0.41(+1.21%) |
Apr 13, 2017 | 34.26 | 34.41 | 34.06 | 34.06 | 3,011,525 | -0.25(-0.73%) |
Apr 12, 2017 | 34.56 | 34.62 | 34.13 | 34.31 | 4,091,527 | -0.27(-0.78%) |
Apr 11, 2017 | 34.48 | 34.63 | 34.38 | 34.58 | 4,987,927 | +0.08(+0.24%) |
Apr 10, 2017 | 34.42 | 34.78 | 34.34 | 34.50 | 3,930,647 | +0.11(+0.32%) |
Apr 07, 2017 | 34.52 | 34.67 | 34.30 | 34.39 | 3,912,464 | -0.16(-0.46%) |
Apr 06, 2017 | 34.42 | 34.75 | 34.31 | 34.55 | 4,939,135 | +0.17(+0.49%) |
Apr 05, 2017 | 34.83 | 35.17 | 34.37 | 34.38 | 3,905,334 | -0.27(-0.77%) |
Apr 04, 2017 | 34.47 | 34.84 | 34.36 | 34.65 | 3,772,119 | +0.11(+0.32%) |
Apr 03, 2017 | 35.36 | 35.46 | 34.38 | 34.54 | 6,996,239 | -0.80(-2.26%) |
Mar 31, 2017 | 35.36 | 35.56 | 35.21 | 35.34 | 4,529,642 | -0.02(-0.05%) |
Mar 30, 2017 | 35.39 | 35.57 | 35.16 | 35.35 | 3,510,309 | -0.09(-0.26%) |
Mar 29, 2017 | 35.01 | 35.54 | 34.89 | 35.45 | 4,132,983 | +0.43(+1.22%) |
Mar 28, 2017 | 34.58 | 35.20 | 34.48 | 35.02 | 4,979,604 | +0.32(+0.92%) |
Mar 27, 2017 | 34.26 | 34.83 | 34.11 | 34.70 | 4,361,250 | +0.12(+0.34%) |
Mar 24, 2017 | 34.78 | 34.78 | 34.22 | 34.58 | 7,085,262 | -0.23(-0.67%) |
Mar 23, 2017 | 35.01 | 35.30 | 34.74 | 34.82 | 5,099,842 | -0.26(-0.74%) |
Mar 22, 2017 | 34.72 | 35.15 | 34.49 | 35.08 | 4,734,744 | +0.36(+1.04%) |
Mar 21, 2017 | 35.57 | 35.71 | 34.68 | 34.72 | 8,479,302 | -0.75(-2.11%) |
Mar 20, 2017 | 35.20 | 35.62 | 35.05 | 35.46 | 6,227,432 | +0.46(+1.32%) |
Mar 17, 2017 | 34.99 | 35.08 | 34.77 | 35.00 | 8,442,745 | +0.17(+0.48%) |
Mar 16, 2017 | 35.14 | 35.40 | 34.77 | 34.84 | 6,094,086 | -0.13(-0.38%) |
Mar 15, 2017 | 34.29 | 35.07 | 34.20 | 34.97 | 5,691,682 | +0.87(+2.54%) |
Mar 14, 2017 | 34.24 | 34.31 | 33.96 | 34.10 | 4,217,764 | -0.29(-0.85%) |
Mar 13, 2017 | 34.04 | 34.41 | 33.92 | 34.39 | 6,675,871 | +0.01(+0.02%) |
Mar 10, 2017 | 34.28 | 35.25 | 33.88 | 34.39 | 6,404,052 | +0.34(+1.00%) |
Mar 09, 2017 | 34.41 | 34.47 | 33.73 | 34.04 | 5,663,876 | -0.27(-0.78%) |
Mar 08, 2017 | 34.58 | 34.71 | 34.28 | 34.31 | 5,416,870 | -0.28(-0.80%) |
Mar 07, 2017 | 34.73 | 34.96 | 34.51 | 34.59 | 4,567,796 | -0.24(-0.69%) |
Mar 06, 2017 | 34.74 | 34.89 | 34.59 | 34.83 | 5,004,313 | -0.25(-0.71%) |
Mar 03, 2017 | 35.19 | 35.22 | 34.89 | 35.08 | 3,931,852 | -0.18(-0.50%) |
Mar 02, 2017 | 35.55 | 35.64 | 35.22 | 35.25 | 4,057,841 | -0.34(-0.96%) |
Mar 01, 2017 | 35.24 | 35.74 | 35.24 | 35.59 | 5,681,293 | +0.62(+1.76%) |
Feb 28, 2017 | 35.17 | 35.48 | 34.93 | 34.98 | 8,425,966 | -0.25(-0.71%) |
Feb 27, 2017 | 34.79 | 35.25 | 34.79 | 35.23 | 4,350,490 | +0.35(+1.00%) |
Feb 24, 2017 | 34.51 | 34.88 | 34.40 | 34.88 | 5,820,678 | +0.28(+0.80%) |
Feb 23, 2017 | 35.34 | 35.34 | 34.58 | 34.60 | 6,058,731 | -0.57(-1.61%) |
Feb 22, 2017 | 35.34 | 35.44 | 34.97 | 35.17 | 5,261,113 | -0.38(-1.08%) |
Feb 21, 2017 | 35.09 | 35.69 | 35.02 | 35.55 | 8,118,619 | +0.60(+1.72%) |
Feb 17, 2017 | 34.95 | 34.95 | 34.95 | 0 | +0.19(+0.55%) | |
Feb 16, 2017 | 34.71 | 34.87 | 34.51 | 34.76 | 6,653,495 | +0.05(+0.14%) |
Feb 15, 2017 | 34.49 | 34.80 | 33.88 | 34.71 | 10,076,991 | +0.11(+0.31%) |
Feb 14, 2017 | 34.70 | 34.86 | 34.15 | 34.60 | 7,398,573 | -0.22(-0.62%) |
Feb 13, 2017 | 35.05 | 35.10 | 34.69 | 34.82 | 5,712,776 | -0.08(-0.24%) |
Feb 10, 2017 | 34.48 | 35.09 | 34.34 | 34.90 | 7,509,258 | +0.45(+1.31%) |
Feb 09, 2017 | 34.25 | 34.66 | 34.16 | 34.45 | 6,977,143 | +0.25(+0.73%) |
Feb 08, 2017 | 34.39 | 34.48 | 34.04 | 34.20 | 8,646,896 | -0.18(-0.53%) |
Feb 07, 2017 | 35.46 | 35.57 | 34.20 | 34.39 | 10,084,700 | -0.89(-2.53%) |
Feb 06, 2017 | 35.52 | 35.66 | 35.04 | 35.28 | 7,974,546 | -0.30(-0.84%) |
Feb 03, 2017 | 35.29 | 35.60 | 35.11 | 35.58 | 7,350,217 | +0.30(+0.85%) |
Feb 02, 2017 | 35.43 | 35.50 | 35.04 | 35.28 | 9,102,125 | -0.17(-0.47%) |
Feb 01, 2017 | 36.03 | 36.13 | 35.24 | 35.44 | 12,720,542 | -1.23(-3.37%) |
Jan 31, 2017 | 36.35 | 37.15 | 35.94 | 36.68 | 11,279,194 | +0.18(+0.48%) |
Jan 30, 2017 | 36.47 | 36.53 | 35.95 | 36.50 | 4,980,403 | +0.03(+0.09%) |
Jan 27, 2017 | 37.22 | 37.28 | 36.38 | 36.47 | 5,655,681 | -0.48(-1.29%) |
Jan 26, 2017 | 36.80 | 37.01 | 36.55 | 36.95 | 6,464,727 | +0.09(+0.25%) |
Jan 25, 2017 | 36.90 | 37.20 | 36.65 | 36.85 | 5,144,879 | +0.20(+0.55%) |
Jan 24, 2017 | 36.19 | 36.85 | 36.16 | 36.65 | 6,435,289 | +0.59(+1.64%) |
Jan 23, 2017 | 35.61 | 36.09 | 35.57 | 36.06 | 5,831,489 | +0.28(+0.79%) |
Jan 20, 2017 | 35.95 | 36.26 | 35.45 | 35.78 | 7,156,407 | +0.02(+0.07%) |
Jan 19, 2017 | 35.91 | 36.03 | 35.50 | 35.75 | 3,829,184 | -0.18(-0.51%) |
Jan 18, 2017 | 35.99 | 36.18 | 35.77 | 35.94 | 4,793,648 | -0.02(-0.05%) |
Jan 17, 2017 | 36.29 | 36.32 | 35.76 | 35.95 | 5,647,962 | -0.46(-1.26%) |
Jan 13, 2017 | 36.41 | 36.41 | 36.41 | 0 | -0.11(-0.30%) | |
Jan 12, 2017 | 36.85 | 36.88 | 35.93 | 36.52 | 6,650,728 | -0.24(-0.66%) |
Jan 11, 2017 | 36.41 | 37.04 | 36.35 | 36.76 | 17,614,532 | +0.39(+1.08%) |
Jan 10, 2017 | 35.72 | 36.39 | 35.55 | 36.37 | 12,484,272 | +0.84(+2.37%) |
Jan 09, 2017 | 35.54 | 35.65 | 35.32 | 35.53 | 4,277,548 | -0.16(-0.44%) |
Jan 06, 2017 | 34.99 | 35.99 | 34.99 | 35.69 | 7,206,526 | +0.71(+2.03%) |
Jan 05, 2017 | 35.41 | 35.56 | 34.86 | 34.98 | 6,216,912 | -0.46(-1.29%) |
Jan 04, 2017 | 35.39 | 35.52 | 35.22 | 35.44 | 6,123,304 | +0.05(+0.14%) |
Jan 03, 2017 | 34.72 | 35.48 | 34.59 | 35.39 | 11,336,495 | +1.03(+3.01%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | -0.41(-1.18%) | |
Dec 29, 2016 | 34.86 | 35.10 | 34.52 | 34.76 | 3,778,708 | -0.15(-0.43%) |
Dec 28, 2016 | 35.47 | 35.68 | 34.85 | 34.91 | 4,866,292 | -0.43(-1.20%) |
Dec 27, 2016 | 35.40 | 35.61 | 35.25 | 35.34 | 3,803,780 | -0.11(-0.31%) |
Dec 23, 2016 | 35.44 | 35.44 | 35.44 | 0 | -0.09(-0.26%) | |
Dec 22, 2016 | 35.69 | 35.98 | 35.42 | 35.54 | 4,576,856 | -0.17(-0.47%) |
Dec 21, 2016 | 35.86 | 36.27 | 35.69 | 35.70 | 6,215,435 | -0.05(-0.14%) |
Dec 20, 2016 | 35.57 | 35.82 | 35.19 | 35.75 | 5,175,443 | +0.47(+1.32%) |
Dec 19, 2016 | 35.10 | 35.43 | 34.97 | 35.29 | 5,764,788 | +0.19(+0.55%) |
Dec 16, 2016 | 35.43 | 35.59 | 34.99 | 35.09 | 14,955,522 | -0.28(-0.80%) |
Dec 15, 2016 | 35.84 | 36.17 | 35.34 | 35.38 | 9,792,630 | -0.48(-1.33%) |
Dec 14, 2016 | 36.01 | 36.54 | 35.79 | 35.85 | 6,310,707 | -0.38(-1.04%) |
Dec 13, 2016 | 36.40 | 36.57 | 36.14 | 36.23 | 6,845,042 | +0.04(+0.12%) |
Dec 12, 2016 | 36.14 | 36.53 | 36.08 | 36.19 | 5,665,686 | -0.07(-0.21%) |
Dec 09, 2016 | 36.22 | 36.36 | 36.08 | 36.26 | 6,110,453 | +0.07(+0.18%) |
Dec 08, 2016 | 36.54 | 36.68 | 36.10 | 36.20 | 6,842,761 | -0.51(-1.40%) |
Dec 07, 2016 | 36.78 | 36.90 | 36.25 | 36.71 | 8,073,332 | +0.14(+0.39%) |
Dec 06, 2016 | 36.88 | 36.88 | 36.00 | 36.57 | 11,820,449 | -0.44(-1.19%) |
Dec 05, 2016 | 37.64 | 38.07 | 36.94 | 37.01 | 7,846,355 | -0.57(-1.52%) |
Dec 02, 2016 | 37.87 | 37.96 | 37.30 | 37.58 | 5,754,040 | -0.34(-0.90%) |