Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.44 | 40.46 | 39.65 | 39.80 | 7,527,122 | -0.71(-1.76%) |
Nov 29, 2017 | 40.69 | 40.92 | 40.30 | 40.51 | 3,016,580 | -0.87(-2.10%) |
Nov 28, 2017 | 41.21 | 41.40 | 40.99 | 41.38 | 1,957,111 | -0.02(-0.06%) |
Nov 27, 2017 | 41.76 | 41.79 | 41.39 | 41.41 | 1,332,712 | -0.36(-0.87%) |
Nov 24, 2017 | 41.77 | 41.79 | 41.57 | 41.77 | 920,846 | -0.01(-0.03%) |
Nov 22, 2017 | 41.95 | 41.99 | 41.66 | 41.78 | 2,188,177 | -0.38(-0.91%) |
Nov 21, 2017 | 41.77 | 42.18 | 41.76 | 42.16 | 4,168,755 | +0.80(+1.94%) |
Nov 20, 2017 | 41.19 | 41.54 | 41.16 | 41.36 | 5,248,459 | -0.03(-0.08%) |
Nov 17, 2017 | 41.17 | 41.57 | 41.05 | 41.39 | 4,539,534 | +0.38(+0.93%) |
Nov 16, 2017 | 40.64 | 41.05 | 40.62 | 41.01 | 3,765,878 | +0.89(+2.21%) |
Nov 15, 2017 | 40.28 | 40.32 | 40.08 | 40.12 | 2,481,312 | -0.02(-0.06%) |
Nov 14, 2017 | 40.13 | 40.25 | 39.92 | 40.15 | 1,982,376 | -0.33(-0.80%) |
Nov 13, 2017 | 40.57 | 40.60 | 40.41 | 40.47 | 1,375,730 | -0.18(-0.45%) |
Nov 10, 2017 | 40.69 | 40.70 | 40.44 | 40.65 | 2,032,747 | +0.04(+0.09%) |
Nov 09, 2017 | 40.55 | 40.69 | 40.43 | 40.62 | 3,976,301 | -0.11(-0.26%) |
Nov 08, 2017 | 40.52 | 40.75 | 40.51 | 40.72 | 2,136,088 | +0.14(+0.34%) |
Nov 07, 2017 | 40.23 | 40.64 | 40.22 | 40.59 | 2,338,496 | -0.10(-0.25%) |
Nov 06, 2017 | 40.64 | 40.78 | 40.58 | 40.69 | 1,905,512 | -0.19(-0.46%) |
Nov 03, 2017 | 40.71 | 40.89 | 40.68 | 40.87 | 2,351,472 | +0.40(+0.99%) |
Nov 02, 2017 | 40.44 | 40.59 | 40.24 | 40.47 | 2,394,236 | -0.05(-0.12%) |
Nov 01, 2017 | 40.66 | 40.75 | 40.40 | 40.52 | 5,350,024 | +0.24(+0.61%) |
Oct 31, 2017 | 40.27 | 40.44 | 40.01 | 40.28 | 2,306,406 | -0.14(-0.34%) |
Oct 30, 2017 | 40.87 | 40.96 | 40.39 | 40.42 | 2,342,916 | -0.60(-1.46%) |
Oct 27, 2017 | 41.04 | 41.26 | 40.89 | 41.02 | 3,627,201 | +0.09(+0.21%) |
Oct 26, 2017 | 40.87 | 41.10 | 40.77 | 40.93 | 6,124,223 | +0.57(+1.41%) |
Oct 25, 2017 | 40.77 | 40.86 | 40.04 | 40.36 | 4,504,783 | +0.79(+2.01%) |
Oct 24, 2017 | 39.54 | 39.64 | 39.33 | 39.57 | 2,720,911 | -0.62(-1.54%) |
Oct 23, 2017 | 40.29 | 40.40 | 40.04 | 40.19 | 3,372,652 | +0.04(+0.09%) |
Oct 20, 2017 | 39.92 | 40.18 | 39.90 | 40.15 | 2,037,432 | +0.45(+1.13%) |
Oct 19, 2017 | 39.79 | 39.92 | 39.50 | 39.70 | 2,290,335 | -0.34(-0.86%) |
Oct 18, 2017 | 40.01 | 40.16 | 39.98 | 40.04 | 1,454,939 | -0.12(-0.30%) |
Oct 17, 2017 | 40.20 | 40.22 | 39.97 | 40.16 | 2,967,486 | -0.11(-0.26%) |
Oct 16, 2017 | 40.32 | 40.44 | 40.20 | 40.27 | 1,604,769 | -0.06(-0.16%) |
Oct 13, 2017 | 40.28 | 40.49 | 40.26 | 40.33 | 1,820,513 | +0.01(+0.03%) |
Oct 12, 2017 | 40.38 | 40.39 | 40.08 | 40.32 | 3,587,062 | -0.21(-0.52%) |
Oct 11, 2017 | 40.44 | 40.60 | 40.32 | 40.53 | 4,080,209 | +0.04(+0.09%) |
Oct 10, 2017 | 40.06 | 40.50 | 39.98 | 40.49 | 6,650,087 | +0.97(+2.45%) |
Oct 09, 2017 | 39.45 | 39.65 | 39.27 | 39.52 | 3,513,378 | +0.54(+1.38%) |
Oct 06, 2017 | 38.96 | 39.11 | 38.69 | 38.98 | 10,242,747 | +0.59(+1.55%) |
Oct 05, 2017 | 38.77 | 38.77 | 38.37 | 38.39 | 3,390,777 | -0.95(-2.42%) |
Oct 04, 2017 | 39.07 | 39.46 | 39.06 | 39.34 | 3,236,251 | +0.45(+1.16%) |
Oct 03, 2017 | 38.77 | 39.03 | 38.73 | 38.89 | 2,251,469 | -0.16(-0.42%) |
Oct 02, 2017 | 38.90 | 39.17 | 38.87 | 39.05 | 2,611,505 | -0.01(-0.02%) |
Sep 29, 2017 | 39.35 | 39.37 | 39.04 | 39.06 | 2,856,271 | -0.03(-0.08%) |
Sep 28, 2017 | 39.04 | 39.16 | 38.93 | 39.09 | 2,854,442 | -0.36(-0.90%) |
Sep 27, 2017 | 39.29 | 39.54 | 39.27 | 39.45 | 4,023,528 | +0.41(+1.06%) |
Sep 26, 2017 | 38.60 | 39.26 | 38.55 | 39.03 | 4,891,249 | +0.26(+0.68%) |
Sep 25, 2017 | 38.73 | 38.80 | 38.48 | 38.77 | 2,899,342 | -0.15(-0.39%) |
Sep 22, 2017 | 39.01 | 39.03 | 38.82 | 38.92 | 2,400,027 | +0.33(+0.86%) |
Sep 21, 2017 | 38.53 | 38.73 | 38.47 | 38.59 | 2,379,324 | -0.21(-0.55%) |
Sep 20, 2017 | 39.19 | 39.22 | 38.65 | 38.80 | 2,600,498 | -0.37(-0.94%) |
Sep 19, 2017 | 39.55 | 39.58 | 39.09 | 39.17 | 2,549,604 | -0.42(-1.06%) |
Sep 18, 2017 | 39.69 | 39.80 | 39.40 | 39.59 | 3,079,894 | -0.43(-1.08%) |
Sep 15, 2017 | 39.83 | 40.65 | 39.65 | 40.02 | 6,246,182 | +0.63(+1.59%) |
Sep 14, 2017 | 39.61 | 39.65 | 39.15 | 39.40 | 3,884,194 | -0.25(-0.63%) |
Sep 13, 2017 | 39.77 | 39.90 | 39.62 | 39.65 | 2,237,019 | -0.17(-0.42%) |
Sep 12, 2017 | 39.80 | 39.99 | 39.67 | 39.82 | 2,465,456 | -0.49(-1.23%) |
Sep 11, 2017 | 40.39 | 40.49 | 40.25 | 40.31 | 2,049,703 | -0.04(-0.09%) |
Sep 08, 2017 | 40.44 | 40.56 | 40.29 | 40.35 | 5,792,367 | +0.43(+1.07%) |
Sep 07, 2017 | 40.05 | 40.27 | 39.88 | 39.92 | 6,198,730 | +0.65(+1.66%) |
Sep 06, 2017 | 39.25 | 39.54 | 39.21 | 39.27 | 3,606,918 | +0.40(+1.03%) |
Sep 05, 2017 | 39.03 | 39.09 | 38.67 | 38.87 | 2,673,479 | -0.33(-0.83%) |
Sep 01, 2017 | 39.26 | 39.05 | 39.20 | 3,318,808 | +0.34(+0.89%) | |
Aug 31, 2017 | 38.73 | 39.05 | 38.66 | 38.85 | 4,485,367 | +0.31(+0.81%) |
Aug 30, 2017 | 38.71 | 38.37 | 38.54 | 2,935,737 | +0.08(+0.20%) | |
Aug 29, 2017 | 38.48 | 38.57 | 38.31 | 38.47 | 3,072,307 | -0.26(-0.66%) |
Aug 28, 2017 | 38.68 | 38.89 | 38.57 | 38.72 | 4,013,323 | +0.10(+0.26%) |
Aug 25, 2017 | 38.95 | 39.03 | 38.59 | 38.62 | 3,867,308 | -0.03(-0.08%) |
Aug 24, 2017 | 38.79 | 38.95 | 38.54 | 38.65 | 6,571,945 | +0.54(+1.41%) |
Aug 23, 2017 | 38.08 | 38.14 | 37.72 | 38.12 | 6,266,885 | +0.04(+0.10%) |
Aug 22, 2017 | 38.42 | 38.49 | 37.97 | 38.08 | 7,481,954 | -0.35(-0.91%) |
Aug 21, 2017 | 38.35 | 38.55 | 38.29 | 38.43 | 5,912,439 | +0.40(+1.05%) |
Aug 18, 2017 | 38.24 | 38.24 | 38.03 | 38.03 | 4,667,853 | -0.34(-0.90%) |
Aug 17, 2017 | 39.13 | 39.15 | 38.37 | 38.37 | 5,954,170 | -0.79(-2.01%) |
Aug 16, 2017 | 39.13 | 39.25 | 39.10 | 39.16 | 2,712,070 | +0.01(+0.01%) |
Aug 15, 2017 | 39.05 | 39.24 | 38.93 | 39.15 | 6,165,393 | +0.34(+0.88%) |
Aug 14, 2017 | 38.91 | 38.98 | 38.78 | 38.81 | 5,877,360 | -0.06(-0.16%) |
Aug 11, 2017 | 39.04 | 39.09 | 38.81 | 38.88 | 6,734,546 | +0.02(+0.05%) |
Aug 10, 2017 | 39.71 | 39.71 | 38.86 | 38.86 | 7,334,201 | -0.99(-2.48%) |
Aug 09, 2017 | 39.87 | 40.01 | 39.74 | 39.85 | 6,981,270 | +0.25(+0.62%) |
Aug 08, 2017 | 40.39 | 40.45 | 39.57 | 39.60 | 10,840,134 | -0.81(-2.00%) |
Aug 07, 2017 | 40.56 | 40.78 | 40.25 | 40.41 | 7,957,268 | -0.30(-0.73%) |
Aug 04, 2017 | 41.09 | 41.11 | 40.45 | 40.71 | 9,832,808 | +0.42(+1.04%) |
Aug 03, 2017 | 40.24 | 40.63 | 40.08 | 40.29 | 10,459,142 | +0.70(+1.78%) |
Aug 02, 2017 | 39.30 | 39.70 | 39.31 | 39.58 | 15,203,662 | +0.28(+0.72%) |
Aug 01, 2017 | 39.40 | 39.50 | 39.20 | 39.30 | 21,470,136 | +0.66(+1.71%) |
Jul 31, 2017 | 39.07 | 38.26 | 38.64 | 22,395,770 | -1.49(-3.71%) | |
Jul 28, 2017 | 42.68 | 42.70 | 37.17 | 40.12 | 54,892,040 | -3.04(-7.04%) |
Jul 27, 2017 | 43.51 | 42.83 | 43.17 | 35,408,648 | +0.71(+1.67%) | |
Jul 26, 2017 | 42.77 | 43.32 | 42.45 | 42.45 | 61,574,468 | -0.32(-0.74%) |
Jul 25, 2017 | 42.74 | 43.78 | 42.30 | 42.77 | 169,194,864 | -0.02(-0.06%) |
Jul 24, 2017 | 44.03 | 44.03 | 42.27 | 42.79 | 36,989,076 | -1.42(-3.21%) |
Jul 21, 2017 | 43.76 | 44.33 | 43.67 | 44.22 | 8,035,123 | +0.96(+2.21%) |
Jul 20, 2017 | 43.05 | 43.59 | 42.92 | 43.26 | 6,506,706 | +0.37(+0.86%) |
Jul 19, 2017 | 42.93 | 42.39 | 42.89 | 3,588,849 | +0.79(+1.88%) | |
Jul 18, 2017 | 42.06 | 42.40 | 41.83 | 42.10 | 3,956,870 | -0.53(-1.23%) |
Jul 17, 2017 | 42.95 | 42.95 | 42.49 | 42.62 | 4,207,090 | -0.19(-0.45%) |
Jul 14, 2017 | 42.49 | 42.92 | 42.39 | 42.81 | 2,912,257 | +0.63(+1.49%) |
Jul 13, 2017 | 42.44 | 42.44 | 42.10 | 42.18 | 5,426,553 | +0.04(+0.10%) |
Jul 12, 2017 | 41.87 | 42.19 | 41.85 | 42.14 | 2,856,989 | +1.04(+2.54%) |
Jul 11, 2017 | 41.29 | 41.37 | 41.03 | 41.09 | 3,427,861 | +0.04(+0.09%) |
Jul 10, 2017 | 41.42 | 41.60 | 41.06 | 41.06 | 4,779,973 | -0.57(-1.37%) |
Jul 07, 2017 | 41.81 | 41.82 | 41.58 | 41.63 | 2,552,729 | +0.05(+0.12%) |
Jul 06, 2017 | 41.84 | 41.51 | 41.58 | 2,953,683 | -0.54(-1.29%) | |
Jul 05, 2017 | 41.98 | 42.28 | 41.94 | 42.12 | 2,575,667 | +0.08(+0.19%) |
Jul 03, 2017 | 42.14 | 42.20 | 41.97 | 42.04 | 1,167,898 | -0.32(-0.74%) |
Jun 30, 2017 | 42.28 | 42.58 | 42.19 | 42.36 | 3,646,534 | +0.08(+0.19%) |
Jun 29, 2017 | 42.53 | 42.53 | 42.00 | 42.28 | 3,204,500 | -0.78(-1.82%) |
Jun 28, 2017 | 43.12 | 43.27 | 42.92 | 43.06 | 2,315,631 | +0.20(+0.46%) |
Jun 27, 2017 | 43.15 | 43.23 | 42.84 | 42.86 | 4,191,511 | -0.40(-0.91%) |
Jun 26, 2017 | 43.62 | 43.66 | 43.24 | 43.26 | 1,252,361 | -0.07(-0.16%) |
Jun 23, 2017 | 43.49 | 43.59 | 43.30 | 43.33 | 1,549,997 | +0.15(+0.34%) |
Jun 22, 2017 | 43.56 | 43.56 | 43.15 | 43.18 | 3,001,147 | -0.64(-1.45%) |
Jun 21, 2017 | 43.84 | 43.98 | 43.65 | 43.81 | 2,590,042 | -0.03(-0.07%) |
Jun 20, 2017 | 44.07 | 44.14 | 43.72 | 43.84 | 1,858,490 | -0.56(-1.27%) |
Jun 19, 2017 | 44.27 | 44.41 | 44.12 | 44.41 | 1,681,400 | +0.24(+0.55%) |
Jun 16, 2017 | 43.94 | 44.24 | 43.78 | 44.17 | 2,738,101 | +0.60(+1.38%) |
Jun 15, 2017 | 43.25 | 43.76 | 43.17 | 43.57 | 4,320,717 | -0.14(-0.33%) |
Jun 14, 2017 | 43.79 | 44.01 | 43.56 | 43.71 | 4,445,309 | +0.54(+1.26%) |
Jun 13, 2017 | 43.34 | 43.34 | 43.01 | 43.17 | 2,293,101 | -0.11(-0.24%) |
Jun 12, 2017 | 43.41 | 43.46 | 43.12 | 43.27 | 3,236,621 | -0.06(-0.14%) |
Jun 09, 2017 | 44.04 | 44.21 | 42.99 | 43.33 | 5,535,448 | -1.18(-2.65%) |
Jun 08, 2017 | 44.94 | 44.97 | 44.41 | 44.51 | 3,129,813 | -0.77(-1.71%) |
Jun 07, 2017 | 45.06 | 45.29 | 44.93 | 45.28 | 2,690,107 | +0.04(+0.08%) |
Jun 06, 2017 | 44.96 | 45.37 | 44.96 | 45.25 | 2,582,619 | +0.12(+0.26%) |
Jun 05, 2017 | 45.05 | 45.13 | 44.90 | 45.13 | 3,105,196 | -0.01(-0.01%) |
Jun 02, 2017 | 44.68 | 45.14 | 44.62 | 45.14 | 3,679,289 | +0.44(+1.00%) |
Jun 01, 2017 | 44.57 | 44.72 | 44.23 | 44.69 | 4,355,159 | +0.12(+0.28%) |
May 31, 2017 | 44.23 | 44.61 | 44.19 | 44.57 | 4,216,867 | +0.35(+0.78%) |
May 30, 2017 | 43.88 | 44.25 | 43.84 | 44.22 | 3,965,249 | -0.19(-0.42%) |
May 26, 2017 | 44.20 | 44.48 | 44.20 | 44.41 | 1,281,532 | +0.12(+0.27%) |
May 25, 2017 | 44.10 | 44.37 | 44.01 | 44.29 | 3,598,046 | +0.41(+0.94%) |
May 24, 2017 | 43.72 | 43.91 | 43.61 | 43.88 | 1,356,546 | +0.22(+0.50%) |
May 23, 2017 | 43.96 | 44.13 | 43.54 | 43.66 | 3,886,002 | -0.55(-1.24%) |
May 22, 2017 | 43.94 | 44.26 | 43.90 | 44.21 | 1,734,762 | +0.37(+0.85%) |
May 19, 2017 | 43.58 | 43.86 | 43.50 | 43.84 | 2,377,403 | +0.65(+1.50%) |
May 18, 2017 | 43.67 | 43.70 | 43.19 | 43.19 | 3,781,451 | -0.76(-1.73%) |
May 17, 2017 | 44.18 | 44.18 | 43.89 | 43.95 | 2,589,038 | -0.07(-0.17%) |
May 16, 2017 | 43.93 | 44.06 | 43.80 | 44.02 | 2,622,011 | +0.75(+1.74%) |
May 15, 2017 | 43.26 | 43.27 | 43.06 | 43.27 | 1,862,228 | +0.07(+0.16%) |
May 12, 2017 | 42.81 | 43.20 | 42.76 | 43.20 | 2,036,489 | +0.41(+0.97%) |
May 11, 2017 | 42.65 | 42.83 | 42.52 | 42.79 | 3,020,228 | +0.04(+0.09%) |
May 10, 2017 | 42.56 | 42.75 | 42.51 | 42.75 | 2,754,364 | +0.24(+0.57%) |
May 09, 2017 | 42.87 | 42.91 | 42.37 | 42.51 | 4,910,666 | -0.07(-0.16%) |
May 08, 2017 | 42.64 | 42.66 | 42.37 | 42.58 | 2,532,524 | +0.17(+0.39%) |
May 05, 2017 | 42.46 | 42.50 | 42.26 | 42.41 | 3,525,701 | +0.37(+0.88%) |
May 04, 2017 | 42.03 | 42.11 | 41.87 | 42.04 | 3,175,961 | +0.07(+0.18%) |
May 03, 2017 | 42.18 | 42.18 | 41.84 | 41.97 | 1,974,781 | -0.25(-0.60%) |
May 02, 2017 | 42.25 | 42.29 | 42.09 | 42.22 | 1,980,860 | +0.34(+0.81%) |
May 01, 2017 | 41.71 | 42.13 | 41.71 | 41.88 | 1,821,572 | -0.17(-0.40%) |
Apr 28, 2017 | 41.96 | 42.11 | 41.90 | 42.05 | 1,516,817 | +0.13(+0.31%) |
Apr 27, 2017 | 42.12 | 42.21 | 41.85 | 41.92 | 2,472,843 | -0.26(-0.62%) |
Apr 26, 2017 | 42.42 | 42.51 | 42.16 | 42.18 | 4,611,473 | -0.17(-0.39%) |
Apr 25, 2017 | 42.41 | 42.41 | 42.20 | 42.34 | 2,633,439 | -0.11(-0.26%) |
Apr 24, 2017 | 42.03 | 42.47 | 41.96 | 42.45 | 4,467,808 | +1.19(+2.89%) |
Apr 21, 2017 | 41.28 | 41.45 | 41.22 | 41.26 | 2,179,817 | -0.23(-0.55%) |
Apr 20, 2017 | 41.47 | 41.65 | 41.34 | 41.49 | 4,440,645 | +0.33(+0.81%) |
Apr 19, 2017 | 41.51 | 41.51 | 41.13 | 41.16 | 2,493,762 | -0.60(-1.44%) |
Apr 18, 2017 | 41.75 | 41.91 | 41.55 | 41.76 | 2,228,732 | -0.07(-0.18%) |
Apr 17, 2017 | 41.37 | 41.86 | 41.37 | 41.83 | 1,409,893 | +0.28(+0.67%) |
Apr 13, 2017 | 41.78 | 41.85 | 41.55 | 41.55 | 3,549,027 | -0.32(-0.75%) |
Apr 12, 2017 | 41.62 | 41.87 | 41.52 | 41.87 | 3,725,897 | +0.27(+0.64%) |
Apr 11, 2017 | 41.57 | 41.71 | 41.47 | 41.60 | 5,180,928 | +0.56(+1.36%) |
Apr 10, 2017 | 41.08 | 41.16 | 40.98 | 41.05 | 1,815,820 | -0.01(-0.03%) |
Apr 07, 2017 | 41.11 | 41.22 | 41.01 | 41.06 | 1,862,144 | +0.15(+0.36%) |
Apr 06, 2017 | 41.18 | 41.25 | 40.85 | 40.91 | 2,196,654 | -0.18(-0.44%) |
Apr 05, 2017 | 40.85 | 41.25 | 40.82 | 41.09 | 4,167,756 | +0.18(+0.44%) |
Apr 04, 2017 | 40.74 | 40.93 | 40.70 | 40.91 | 2,797,803 | +0.13(+0.32%) |
Apr 03, 2017 | 40.95 | 41.08 | 40.68 | 40.78 | 4,384,490 | -0.20(-0.50%) |
Mar 31, 2017 | 40.90 | 41.18 | 40.73 | 40.98 | 9,497,406 | +0.21(+0.52%) |
Mar 30, 2017 | 41.09 | 41.13 | 40.77 | 40.77 | 5,300,260 | -0.08(-0.20%) |
Mar 29, 2017 | 40.91 | 40.40 | 40.85 | 5,964,130 | +0.36(+0.89%) | |
Mar 28, 2017 | 40.47 | 40.59 | 40.41 | 40.50 | 4,908,691 | -0.20(-0.50%) |
Mar 27, 2017 | 40.90 | 40.90 | 40.57 | 40.70 | 3,202,241 | +0.17(+0.43%) |
Mar 24, 2017 | 40.27 | 40.82 | 40.18 | 40.53 | 3,748,681 | +0.38(+0.94%) |
Mar 23, 2017 | 39.90 | 40.22 | 39.82 | 40.15 | 3,413,622 | +0.23(+0.59%) |
Mar 22, 2017 | 39.93 | 40.10 | 39.84 | 39.91 | 5,151,013 | -0.04(-0.09%) |
Mar 21, 2017 | 40.14 | 40.23 | 39.88 | 39.95 | 4,107,356 | +0.19(+0.47%) |
Mar 20, 2017 | 39.75 | 39.97 | 39.70 | 39.77 | 1,825,369 | +0.09(+0.23%) |
Mar 17, 2017 | 39.19 | 39.99 | 39.52 | 39.67 | 3,758,886 | +0.49(+1.25%) |
Mar 16, 2017 | 39.55 | 39.55 | 39.14 | 39.19 | 7,094,805 | +0.56(+1.46%) |
Mar 15, 2017 | 38.25 | 38.70 | 38.19 | 38.62 | 2,456,033 | -0.42(-1.08%) |
Mar 14, 2017 | 39.12 | 39.12 | 38.91 | 39.04 | 1,728,359 | -0.01(-0.03%) |
Mar 13, 2017 | 38.99 | 39.09 | 38.86 | 39.06 | 2,210,930 | +0.23(+0.60%) |
Mar 10, 2017 | 38.75 | 38.89 | 38.70 | 38.82 | 1,676,170 | +0.16(+0.42%) |
Mar 09, 2017 | 38.56 | 38.79 | 38.49 | 38.66 | 3,943,196 | +0.04(+0.11%) |
Mar 08, 2017 | 38.87 | 38.93 | 38.59 | 38.62 | 2,601,622 | -0.32(-0.81%) |
Mar 07, 2017 | 38.85 | 39.03 | 38.79 | 38.93 | 2,865,266 | -0.05(-0.13%) |
Mar 06, 2017 | 38.93 | 39.04 | 38.72 | 38.98 | 2,509,818 | -0.13(-0.33%) |
Mar 03, 2017 | 38.93 | 39.20 | 38.85 | 39.11 | 2,125,968 | -0.32(-0.80%) |
Mar 02, 2017 | 39.46 | 39.65 | 39.41 | 39.43 | 5,247,466 | -0.31(-0.78%) |
Mar 01, 2017 | 39.39 | 39.79 | 39.36 | 39.74 | 3,775,799 | +0.28(+0.72%) |
Feb 28, 2017 | 39.52 | 39.58 | 39.39 | 39.45 | 2,711,736 | -0.17(-0.42%) |
Feb 27, 2017 | 39.24 | 39.74 | 39.20 | 39.62 | 3,016,165 | +0.10(+0.25%) |
Feb 24, 2017 | 39.29 | 39.56 | 39.15 | 39.52 | 2,473,461 | -0.04(-0.09%) |
Feb 23, 2017 | 39.24 | 39.69 | 39.08 | 39.56 | 2,928,989 | +0.69(+1.76%) |
Feb 22, 2017 | 38.77 | 38.93 | 38.66 | 38.87 | 2,309,023 | -0.01(-0.03%) |
Feb 21, 2017 | 38.62 | 38.90 | 38.50 | 38.88 | 1,950,349 | +0.16(+0.42%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.57 | 38.81 | 38.41 | 38.72 | 4,828,102 | +0.27(+0.71%) |
Feb 15, 2017 | 37.89 | 38.52 | 37.89 | 38.45 | 2,905,027 | +0.27(+0.70%) |
Feb 14, 2017 | 38.44 | 38.46 | 37.99 | 38.18 | 4,730,686 | -0.32(-0.83%) |
Feb 13, 2017 | 38.93 | 38.98 | 38.26 | 38.50 | 7,148,475 | -0.20(-0.51%) |
Feb 10, 2017 | 38.80 | 38.89 | 38.68 | 38.70 | 5,092,859 | -0.18(-0.46%) |
Feb 09, 2017 | 38.97 | 39.09 | 38.84 | 38.88 | 5,003,677 | -0.09(-0.22%) |
Feb 08, 2017 | 38.90 | 39.15 | 38.88 | 38.97 | 6,353,341 | +0.24(+0.62%) |
Feb 07, 2017 | 38.45 | 38.78 | 38.39 | 38.73 | 3,269,359 | +0.23(+0.59%) |
Feb 06, 2017 | 38.51 | 38.59 | 38.35 | 38.50 | 3,988,635 | +0.01(+0.03%) |
Feb 03, 2017 | 38.37 | 38.56 | 38.18 | 38.48 | 7,167,084 | +0.49(+1.28%) |
Feb 02, 2017 | 38.11 | 38.19 | 37.98 | 38.00 | 8,133,657 | +0.05(+0.14%) |
Feb 01, 2017 | 38.11 | 38.22 | 37.89 | 37.95 | 7,330,811 | -0.12(-0.32%) |
Jan 31, 2017 | 37.79 | 38.23 | 37.71 | 38.07 | 10,030,838 | +0.37(+0.99%) |
Jan 30, 2017 | 37.74 | 37.90 | 37.67 | 37.69 | 5,334,396 | -0.50(-1.32%) |
Jan 27, 2017 | 38.28 | 38.34 | 38.02 | 38.20 | 9,364,286 | -0.05(-0.12%) |
Jan 26, 2017 | 38.26 | 38.33 | 38.19 | 38.24 | 9,069,151 | +0.13(+0.33%) |
Jan 25, 2017 | 37.64 | 38.16 | 37.60 | 38.12 | 13,113,806 | +1.10(+2.97%) |
Jan 24, 2017 | 36.96 | 37.14 | 36.95 | 37.02 | 9,941,746 | +0.27(+0.74%) |
Jan 23, 2017 | 36.61 | 36.79 | 36.52 | 36.74 | 13,302,518 | +0.50(+1.38%) |
Jan 20, 2017 | 36.08 | 36.31 | 36.06 | 36.24 | 9,119,989 | +0.17(+0.46%) |
Jan 19, 2017 | 35.74 | 36.11 | 35.70 | 36.08 | 17,750,050 | +0.81(+2.29%) |
Jan 18, 2017 | 35.42 | 35.42 | 35.14 | 35.27 | 22,538,314 | +0.32(+0.93%) |
Jan 17, 2017 | 35.42 | 34.84 | 34.95 | 35,880,688 | -0.65(-1.83%) | |
Jan 13, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 35.65 | 35.80 | 35.46 | 35.51 | 3,537,143 | +0.15(+0.42%) |
Jan 11, 2017 | 35.28 | 35.56 | 35.15 | 35.36 | 5,261,638 | +0.31(+0.88%) |
Jan 10, 2017 | 34.99 | 35.13 | 34.88 | 35.05 | 3,116,869 | -0.09(-0.25%) |
Jan 09, 2017 | 35.09 | 35.22 | 34.91 | 35.13 | 4,272,209 | +0.36(+1.03%) |
Jan 06, 2017 | 34.84 | 34.93 | 34.71 | 34.78 | 2,279,089 | -0.10(-0.27%) |
Jan 05, 2017 | 35.02 | 35.27 | 34.87 | 34.87 | 5,927,319 | +0.04(+0.11%) |
Jan 04, 2017 | 34.92 | 34.96 | 34.53 | 34.83 | 7,179,023 | -0.08(-0.22%) |
Jan 03, 2017 | 34.96 | 35.03 | 34.79 | 34.91 | 2,088,215 | +0.10(+0.28%) |
Dec 30, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 34.55 | 34.78 | 34.54 | 34.72 | 1,308,024 | +0.31(+0.90%) |
Dec 28, 2016 | 34.32 | 34.58 | 34.32 | 34.41 | 2,070,687 | -0.39(-1.11%) |
Dec 27, 2016 | 34.85 | 34.88 | 34.58 | 34.80 | 1,365,994 | +0.13(+0.37%) |
Dec 23, 2016 | 34.67 | 34.67 | 34.67 | 0 | +0.05(+0.15%) | |
Dec 22, 2016 | 34.68 | 34.72 | 34.52 | 34.62 | 2,015,273 | -0.13(-0.38%) |
Dec 21, 2016 | 34.80 | 34.99 | 34.71 | 34.75 | 1,104,560 | -0.05(-0.13%) |
Dec 20, 2016 | 34.80 | 34.83 | 34.64 | 34.79 | 1,048,499 | -0.07(-0.21%) |
Dec 19, 2016 | 34.63 | 35.00 | 34.59 | 34.87 | 2,032,924 | +0.11(+0.30%) |
Dec 16, 2016 | 34.84 | 34.93 | 34.60 | 34.76 | 2,210,076 | +0.15(+0.42%) |
Dec 15, 2016 | 34.58 | 34.71 | 34.49 | 34.62 | 2,258,412 | +0.07(+0.21%) |
Dec 14, 2016 | 35.17 | 35.29 | 34.53 | 34.55 | 5,754,974 | -0.20(-0.57%) |
Dec 13, 2016 | 34.58 | 35.00 | 34.44 | 34.75 | 4,326,364 | +0.55(+1.62%) |
Dec 12, 2016 | 34.00 | 34.33 | 34.00 | 34.19 | 2,310,472 | -0.11(-0.31%) |
Dec 09, 2016 | 34.40 | 34.44 | 34.11 | 34.30 | 3,773,466 | +0.44(+1.31%) |
Dec 08, 2016 | 33.87 | 34.00 | 33.79 | 33.86 | 2,765,987 | -0.25(-0.72%) |
Dec 07, 2016 | 33.78 | 34.18 | 33.73 | 34.10 | 2,839,891 | +0.19(+0.56%) |
Dec 06, 2016 | 34.10 | 34.10 | 33.82 | 33.91 | 2,313,897 | -0.13(-0.39%) |
Dec 05, 2016 | 34.12 | 34.20 | 33.89 | 34.05 | 3,940,866 | -0.01(-0.04%) |
Dec 02, 2016 | 33.82 | 34.10 | 33.70 | 34.06 | 3,108,597 | +0.52(+1.56%) |