Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.68 | 50.18 | 49.51 | 50.08 | 2,706,435 | +0.39(+0.78%) |
Nov 29, 2017 | 49.72 | 50.08 | 49.29 | 49.69 | 1,190,887 | -0.07(-0.15%) |
Nov 28, 2017 | 49.81 | 50.15 | 49.48 | 49.76 | 2,812,844 | +0.00(+0.00%) |
Nov 27, 2017 | 50.13 | 50.18 | 49.72 | 49.76 | 1,082,976 | -0.38(-0.75%) |
Nov 24, 2017 | 50.10 | 50.34 | 49.90 | 50.14 | 142,108 | +0.17(+0.35%) |
Nov 22, 2017 | 49.50 | 49.99 | 49.25 | 49.97 | 587,725 | +0.47(+0.95%) |
Nov 21, 2017 | 49.49 | 49.93 | 49.40 | 49.50 | 788,867 | +0.05(+0.09%) |
Nov 20, 2017 | 49.01 | 49.65 | 49.01 | 49.45 | 670,887 | +0.44(+0.90%) |
Nov 17, 2017 | 49.01 | 49.73 | 48.96 | 49.01 | 926,124 | -0.22(-0.45%) |
Nov 16, 2017 | 48.80 | 49.76 | 48.80 | 49.23 | 1,627,951 | +0.65(+1.35%) |
Nov 15, 2017 | 49.08 | 49.08 | 48.54 | 48.58 | 1,161,890 | -0.60(-1.22%) |
Nov 14, 2017 | 48.55 | 49.75 | 48.34 | 49.17 | 879,010 | +0.56(+1.16%) |
Nov 13, 2017 | 47.78 | 48.68 | 47.71 | 48.61 | 844,144 | +0.76(+1.58%) |
Nov 10, 2017 | 47.30 | 48.12 | 46.60 | 47.86 | 795,941 | +0.31(+0.66%) |
Nov 09, 2017 | 48.08 | 48.31 | 47.50 | 47.54 | 450,978 | -0.71(-1.47%) |
Nov 08, 2017 | 47.65 | 48.27 | 47.59 | 48.25 | 504,900 | +0.67(+1.41%) |
Nov 07, 2017 | 48.07 | 48.22 | 47.39 | 47.58 | 473,439 | -0.37(-0.77%) |
Nov 06, 2017 | 48.26 | 48.33 | 47.64 | 47.95 | 485,483 | -0.06(-0.11%) |
Nov 03, 2017 | 47.65 | 48.29 | 47.40 | 48.00 | 717,205 | +0.29(+0.62%) |
Nov 02, 2017 | 47.07 | 47.77 | 46.88 | 47.71 | 1,082,122 | +0.59(+1.25%) |
Nov 01, 2017 | 46.82 | 47.69 | 46.82 | 47.12 | 708,903 | +0.33(+0.71%) |
Oct 31, 2017 | 46.37 | 47.32 | 46.25 | 46.79 | 521,811 | +0.56(+1.21%) |
Oct 30, 2017 | 46.53 | 46.77 | 46.12 | 46.23 | 518,220 | -0.40(-0.87%) |
Oct 27, 2017 | 46.44 | 46.68 | 45.96 | 46.64 | 408,435 | +0.20(+0.43%) |
Oct 26, 2017 | 46.48 | 46.74 | 46.41 | 46.43 | 325,920 | -0.02(-0.04%) |
Oct 25, 2017 | 46.85 | 46.95 | 46.21 | 46.45 | 649,915 | -0.09(-0.20%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.30 | 46.54 | 446,819 | -0.17(-0.35%) |
Oct 23, 2017 | 46.44 | 46.88 | 46.36 | 46.71 | 773,874 | +0.25(+0.53%) |
Oct 20, 2017 | 46.26 | 46.60 | 46.10 | 46.46 | 546,243 | +0.30(+0.66%) |
Oct 19, 2017 | 46.32 | 46.51 | 46.00 | 46.16 | 531,610 | -0.24(-0.51%) |
Oct 18, 2017 | 46.23 | 46.40 | 46.09 | 46.40 | 831,940 | +0.31(+0.68%) |
Oct 17, 2017 | 46.39 | 46.43 | 45.80 | 46.09 | 1,142,875 | -0.43(-0.93%) |
Oct 16, 2017 | 45.88 | 46.64 | 45.88 | 46.52 | 725,327 | +0.63(+1.38%) |
Oct 13, 2017 | 45.78 | 45.92 | 45.53 | 45.88 | 582,875 | +0.28(+0.60%) |
Oct 12, 2017 | 45.30 | 45.63 | 44.97 | 45.61 | 550,230 | +0.30(+0.67%) |
Oct 11, 2017 | 45.01 | 45.65 | 44.92 | 45.31 | 805,635 | +0.30(+0.67%) |
Oct 10, 2017 | 45.05 | 45.19 | 44.83 | 45.00 | 852,477 | +0.19(+0.43%) |
Oct 09, 2017 | 45.09 | 45.16 | 44.70 | 44.81 | 594,156 | -0.28(-0.61%) |
Oct 06, 2017 | 44.59 | 45.09 | 44.59 | 45.09 | 828,342 | +0.50(+1.11%) |
Oct 05, 2017 | 44.82 | 45.09 | 44.54 | 44.59 | 987,123 | +0.17(+0.37%) |
Oct 04, 2017 | 44.66 | 44.83 | 42.49 | 44.42 | 2,213,501 | +1.14(+2.63%) |
Oct 03, 2017 | 43.63 | 43.69 | 43.09 | 43.29 | 1,390,282 | -0.34(-0.78%) |
Oct 02, 2017 | 42.95 | 44.20 | 42.84 | 43.63 | 1,443,520 | +0.60(+1.39%) |
Sep 29, 2017 | 42.64 | 43.27 | 42.64 | 43.03 | 991,912 | +0.28(+0.67%) |
Sep 28, 2017 | 42.20 | 42.79 | 42.10 | 42.75 | 747,397 | +0.50(+1.17%) |
Sep 27, 2017 | 42.06 | 42.43 | 41.87 | 42.25 | 748,058 | +0.47(+1.12%) |
Sep 26, 2017 | 41.53 | 42.05 | 41.45 | 41.78 | 651,772 | +0.33(+0.80%) |
Sep 25, 2017 | 41.63 | 41.85 | 41.31 | 41.45 | 934,525 | -0.19(-0.46%) |
Sep 22, 2017 | 42.20 | 42.34 | 41.60 | 41.64 | 415,093 | -0.44(-1.05%) |
Sep 21, 2017 | 42.87 | 42.90 | 42.06 | 42.08 | 310,117 | -0.73(-1.69%) |
Sep 20, 2017 | 42.55 | 42.87 | 42.38 | 42.81 | 888,862 | +0.24(+0.56%) |
Sep 19, 2017 | 42.48 | 42.61 | 42.20 | 42.57 | 726,229 | +0.10(+0.24%) |
Sep 18, 2017 | 42.49 | 42.63 | 42.09 | 42.47 | 635,540 | -0.10(-0.24%) |
Sep 15, 2017 | 42.36 | 42.68 | 42.32 | 42.57 | 2,138,708 | +0.29(+0.69%) |
Sep 14, 2017 | 42.66 | 42.72 | 42.22 | 42.28 | 693,443 | -0.44(-1.03%) |
Sep 13, 2017 | 42.25 | 42.90 | 42.25 | 42.72 | 924,371 | +0.50(+1.20%) |
Sep 12, 2017 | 41.91 | 42.22 | 41.76 | 42.21 | 778,067 | +0.34(+0.81%) |
Sep 11, 2017 | 41.91 | 42.33 | 41.74 | 41.87 | 618,018 | +0.17(+0.42%) |
Sep 08, 2017 | 41.49 | 42.12 | 41.22 | 41.70 | 688,146 | +0.15(+0.35%) |
Sep 07, 2017 | 41.65 | 41.83 | 41.33 | 41.55 | 785,851 | -0.04(-0.09%) |
Sep 06, 2017 | 41.97 | 42.03 | 41.31 | 41.59 | 796,059 | -0.39(-0.92%) |
Sep 05, 2017 | 42.26 | 42.42 | 41.81 | 41.97 | 1,168,244 | -0.23(-0.54%) |
Sep 01, 2017 | 41.96 | 42.35 | 41.80 | 42.20 | 594,566 | +0.47(+1.12%) |
Aug 31, 2017 | 41.40 | 41.95 | 41.30 | 41.74 | 710,516 | +0.28(+0.69%) |
Aug 30, 2017 | 41.40 | 41.52 | 41.00 | 41.45 | 797,424 | +0.09(+0.22%) |
Aug 29, 2017 | 41.09 | 41.44 | 41.05 | 41.36 | 1,063,445 | +0.17(+0.42%) |
Aug 28, 2017 | 41.47 | 41.47 | 41.04 | 41.19 | 1,070,087 | -0.15(-0.36%) |
Aug 25, 2017 | 41.35 | 41.51 | 41.12 | 41.33 | 1,071,395 | +0.04(+0.09%) |
Aug 24, 2017 | 41.86 | 41.86 | 41.13 | 41.30 | 1,121,850 | -0.54(-1.29%) |
Aug 23, 2017 | 41.82 | 41.97 | 41.32 | 41.84 | 772,722 | -0.06(-0.15%) |
Aug 22, 2017 | 41.75 | 42.19 | 41.65 | 41.90 | 935,660 | +0.19(+0.46%) |
Aug 21, 2017 | 41.42 | 41.83 | 41.31 | 41.71 | 759,837 | +0.17(+0.40%) |
Aug 18, 2017 | 41.49 | 41.58 | 41.17 | 41.54 | 823,848 | -0.09(-0.22%) |
Aug 17, 2017 | 41.56 | 42.12 | 41.41 | 41.64 | 795,249 | +0.01(+0.02%) |
Aug 16, 2017 | 41.40 | 41.82 | 41.22 | 41.63 | 570,174 | +0.31(+0.76%) |
Aug 15, 2017 | 41.20 | 41.37 | 41.02 | 41.31 | 479,409 | +0.19(+0.47%) |
Aug 14, 2017 | 41.18 | 41.35 | 41.02 | 41.12 | 752,730 | +0.00(+0.00%) |
Aug 11, 2017 | 40.68 | 41.12 | 40.45 | 41.12 | 493,568 | +0.43(+1.06%) |
Aug 10, 2017 | 39.85 | 40.73 | 39.72 | 40.69 | 676,065 | +0.76(+1.91%) |
Aug 09, 2017 | 39.87 | 40.20 | 39.46 | 39.93 | 752,827 | -0.05(-0.11%) |
Aug 08, 2017 | 40.14 | 40.16 | 39.65 | 39.97 | 860,585 | -0.28(-0.68%) |
Aug 07, 2017 | 40.03 | 40.48 | 39.84 | 40.25 | 605,362 | +0.22(+0.55%) |
Aug 04, 2017 | 39.84 | 40.03 | 39.37 | 40.03 | 481,343 | +0.37(+0.93%) |
Aug 03, 2017 | 40.14 | 40.14 | 39.57 | 39.66 | 753,560 | -0.50(-1.23%) |
Aug 02, 2017 | 40.25 | 40.50 | 39.69 | 40.16 | 1,092,586 | -0.08(-0.21%) |
Aug 01, 2017 | 40.40 | 40.44 | 40.12 | 40.24 | 1,197,254 | +0.05(+0.14%) |
Jul 31, 2017 | 39.89 | 40.34 | 39.88 | 40.19 | 1,309,594 | +0.15(+0.37%) |
Jul 28, 2017 | 39.92 | 40.37 | 39.84 | 40.04 | 1,040,809 | -0.04(-0.09%) |
Jul 27, 2017 | 40.47 | 40.70 | 39.95 | 40.08 | 2,042,195 | -0.38(-0.95%) |
Jul 26, 2017 | 41.59 | 42.04 | 40.37 | 40.46 | 1,379,096 | -1.28(-3.06%) |
Jul 25, 2017 | 41.74 | 3,474,791 | +0.85(+2.08%) | |||
Jul 24, 2017 | 40.95 | 41.36 | 40.63 | 40.89 | 1,052,768 | -0.23(-0.56%) |
Jul 21, 2017 | 40.48 | 41.30 | 40.45 | 41.12 | 2,176,680 | +0.66(+1.63%) |
Jul 20, 2017 | 40.55 | 40.41 | 40.46 | 514,430 | -0.09(-0.23%) | |
Jul 19, 2017 | 40.39 | 40.73 | 40.25 | 40.55 | 648,508 | +0.23(+0.57%) |
Jul 18, 2017 | 40.22 | 40.52 | 40.07 | 40.32 | 622,526 | +0.13(+0.32%) |
Jul 17, 2017 | 39.90 | 40.37 | 39.66 | 40.20 | 560,901 | +0.31(+0.78%) |
Jul 14, 2017 | 40.02 | 40.29 | 39.85 | 39.89 | 392,000 | -0.11(-0.27%) |
Jul 13, 2017 | 40.23 | 40.38 | 39.73 | 40.00 | 763,215 | -0.21(-0.52%) |
Jul 12, 2017 | 40.21 | 40.69 | 39.98 | 40.21 | 1,019,882 | +0.19(+0.48%) |
Jul 11, 2017 | 39.12 | 40.03 | 38.91 | 40.01 | 1,236,234 | +0.96(+2.46%) |
Jul 10, 2017 | 39.48 | 39.53 | 38.91 | 39.05 | 1,132,562 | -0.33(-0.84%) |
Jul 07, 2017 | 39.30 | 39.66 | 39.07 | 39.38 | 565,543 | +0.18(+0.47%) |
Jul 06, 2017 | 39.41 | 39.51 | 39.06 | 39.20 | 795,171 | -0.34(-0.86%) |
Jul 05, 2017 | 39.90 | 40.27 | 39.53 | 39.54 | 898,078 | -0.54(-1.35%) |
Jul 03, 2017 | 40.22 | 40.35 | 39.58 | 40.08 | 676,462 | -0.16(-0.41%) |
Jun 30, 2017 | 40.47 | 40.67 | 40.17 | 40.24 | 714,176 | -0.08(-0.20%) |
Jun 29, 2017 | 41.39 | 41.40 | 40.24 | 40.32 | 833,962 | -1.13(-2.73%) |
Jun 28, 2017 | 40.99 | 41.80 | 40.80 | 41.46 | 726,663 | +0.62(+1.52%) |
Jun 27, 2017 | 41.38 | 41.46 | 40.68 | 40.84 | 647,671 | -0.59(-1.43%) |
Jun 26, 2017 | 41.69 | 41.80 | 41.17 | 41.43 | 528,528 | -0.20(-0.48%) |
Jun 23, 2017 | 41.61 | 41.79 | 41.40 | 41.63 | 2,665,164 | -0.03(-0.07%) |
Jun 22, 2017 | 41.88 | 42.04 | 41.49 | 41.66 | 340,596 | -0.21(-0.50%) |
Jun 21, 2017 | 41.95 | 42.20 | 41.64 | 41.87 | 888,992 | +0.08(+0.20%) |
Jun 20, 2017 | 41.91 | 41.97 | 41.56 | 41.79 | 489,974 | +0.16(+0.40%) |
Jun 19, 2017 | 41.08 | 41.71 | 41.08 | 41.62 | 991,706 | +0.44(+1.06%) |
Jun 16, 2017 | 41.28 | 41.37 | 40.11 | 41.18 | 1,814,640 | -0.23(-0.55%) |
Jun 15, 2017 | 41.54 | 41.70 | 41.17 | 41.41 | 525,660 | -0.25(-0.59%) |
Jun 14, 2017 | 41.85 | 42.15 | 41.54 | 41.66 | 831,682 | -0.36(-0.85%) |
Jun 13, 2017 | 41.67 | 42.25 | 41.55 | 42.02 | 648,904 | +0.50(+1.21%) |
Jun 12, 2017 | 42.18 | 42.29 | 41.30 | 41.51 | 669,271 | -0.55(-1.30%) |
Jun 09, 2017 | 42.56 | 42.73 | 41.90 | 42.06 | 944,603 | -0.43(-1.01%) |
Jun 08, 2017 | 42.86 | 42.87 | 42.47 | 42.49 | 409,264 | -0.37(-0.87%) |
Jun 07, 2017 | 42.73 | 43.14 | 42.33 | 42.87 | 756,288 | +0.22(+0.51%) |
Jun 06, 2017 | 42.63 | 42.68 | 41.98 | 42.65 | 621,695 | -0.04(-0.09%) |
Jun 05, 2017 | 43.08 | 43.37 | 42.41 | 42.68 | 715,416 | -0.61(-1.41%) |
Jun 02, 2017 | 43.46 | 43.85 | 42.95 | 43.29 | 693,932 | +0.05(+0.13%) |
Jun 01, 2017 | 42.47 | 43.31 | 42.34 | 43.24 | 810,390 | +0.83(+1.96%) |
May 31, 2017 | 42.32 | 42.78 | 42.32 | 42.41 | 962,694 | +0.22(+0.52%) |
May 30, 2017 | 41.58 | 42.33 | 41.49 | 42.19 | 828,361 | +0.47(+1.12%) |
May 26, 2017 | 41.62 | 41.86 | 41.40 | 41.72 | 475,166 | +0.03(+0.07%) |
May 25, 2017 | 41.65 | 41.96 | 41.49 | 41.70 | 614,432 | +0.13(+0.31%) |
May 24, 2017 | 40.83 | 41.59 | 40.57 | 41.57 | 1,293,578 | +1.16(+2.87%) |
May 23, 2017 | 40.67 | 40.87 | 40.35 | 40.41 | 712,753 | -0.33(-0.81%) |
May 22, 2017 | 40.66 | 40.89 | 40.47 | 40.74 | 581,983 | +0.18(+0.45%) |
May 19, 2017 | 40.59 | 40.97 | 40.25 | 40.55 | 810,092 | +0.40(+1.00%) |
May 18, 2017 | 40.25 | 40.41 | 39.95 | 40.15 | 2,725,810 | -0.21(-0.52%) |
May 17, 2017 | 40.64 | 40.85 | 40.23 | 40.36 | 1,366,182 | -0.27(-0.67%) |
May 16, 2017 | 39.50 | 40.67 | 39.38 | 40.64 | 1,976,290 | +1.41(+3.59%) |
May 15, 2017 | 38.51 | 39.26 | 38.51 | 39.23 | 658,657 | +0.67(+1.73%) |
May 12, 2017 | 38.44 | 38.72 | 38.44 | 38.56 | 572,469 | +0.00(+0.00%) |
May 11, 2017 | 38.68 | 38.84 | 38.31 | 38.56 | 1,101,896 | -0.25(-0.64%) |
May 10, 2017 | 38.09 | 38.81 | 38.06 | 38.81 | 1,113,194 | +0.66(+1.72%) |
May 09, 2017 | 38.03 | 38.29 | 37.75 | 38.15 | 782,504 | +0.16(+0.41%) |
May 08, 2017 | 37.85 | 38.03 | 37.57 | 37.99 | 809,371 | +0.01(+0.02%) |
May 05, 2017 | 37.63 | 38.05 | 37.63 | 37.99 | 651,328 | +0.28(+0.75%) |
May 04, 2017 | 37.63 | 37.83 | 37.24 | 37.70 | 1,049,788 | +0.33(+0.88%) |
May 03, 2017 | 37.62 | 37.87 | 37.31 | 37.37 | 876,094 | -0.45(-1.18%) |
May 02, 2017 | 38.09 | 38.40 | 37.38 | 37.82 | 1,137,857 | -0.37(-0.98%) |
May 01, 2017 | 38.25 | 38.35 | 37.78 | 38.20 | 1,576,162 | +0.05(+0.12%) |
Apr 28, 2017 | 38.92 | 38.96 | 37.97 | 38.15 | 1,297,999 | -0.81(-2.09%) |
Apr 27, 2017 | 38.51 | 39.16 | 38.50 | 38.96 | 1,084,934 | +0.37(+0.95%) |
Apr 26, 2017 | 38.68 | 38.73 | 38.34 | 38.60 | 986,271 | -0.03(-0.08%) |
Apr 25, 2017 | 38.97 | 39.06 | 38.46 | 38.63 | 923,403 | -0.19(-0.49%) |
Apr 24, 2017 | 38.69 | 38.85 | 38.39 | 38.82 | 610,708 | +0.37(+0.97%) |
Apr 21, 2017 | 38.73 | 38.73 | 38.25 | 38.45 | 1,137,739 | -0.31(-0.80%) |
Apr 20, 2017 | 38.49 | 38.88 | 38.23 | 38.75 | 456,854 | +0.36(+0.95%) |
Apr 19, 2017 | 38.47 | 38.56 | 38.22 | 38.39 | 578,533 | -0.16(-0.42%) |
Apr 18, 2017 | 38.45 | 38.61 | 38.20 | 38.55 | 893,602 | +0.14(+0.36%) |
Apr 17, 2017 | 38.11 | 38.45 | 37.99 | 38.42 | 559,291 | +0.33(+0.86%) |
Apr 13, 2017 | 38.37 | 38.52 | 38.09 | 38.09 | 584,555 | -0.26(-0.69%) |
Apr 12, 2017 | 39.03 | 39.07 | 38.28 | 38.35 | 788,825 | -0.66(-1.68%) |
Apr 11, 2017 | 38.92 | 39.02 | 38.29 | 39.01 | 1,286,650 | +0.11(+0.28%) |
Apr 10, 2017 | 39.06 | 39.13 | 38.37 | 38.90 | 1,359,397 | -0.21(-0.54%) |
Apr 07, 2017 | 38.33 | 39.36 | 37.98 | 39.11 | 2,877,976 | -0.14(-0.35%) |
Apr 06, 2017 | 39.23 | 39.48 | 36.94 | 39.25 | 3,249,869 | +1.27(+3.35%) |
Apr 05, 2017 | 38.33 | 38.66 | 37.94 | 37.97 | 897,310 | -0.41(-1.07%) |
Apr 04, 2017 | 38.28 | 38.41 | 37.79 | 38.38 | 1,426,411 | +0.17(+0.45%) |
Apr 03, 2017 | 38.22 | 38.44 | 37.98 | 38.21 | 1,005,430 | -0.05(-0.14%) |
Mar 31, 2017 | 38.27 | 38.34 | 38.04 | 38.26 | 1,103,406 | -0.03(-0.07%) |
Mar 30, 2017 | 38.85 | 38.85 | 38.26 | 38.29 | 704,602 | -0.50(-1.29%) |
Mar 29, 2017 | 39.01 | 39.07 | 38.68 | 38.79 | 773,891 | -0.25(-0.65%) |
Mar 28, 2017 | 38.99 | 39.30 | 38.81 | 39.05 | 991,432 | -0.04(-0.09%) |
Mar 27, 2017 | 38.69 | 39.14 | 38.41 | 39.08 | 893,375 | +0.26(+0.68%) |
Mar 24, 2017 | 39.12 | 39.33 | 38.82 | 38.82 | 1,471,093 | -0.31(-0.79%) |
Mar 23, 2017 | 38.57 | 39.37 | 38.41 | 39.13 | 1,248,244 | +0.52(+1.34%) |
Mar 22, 2017 | 39.14 | 39.56 | 38.60 | 38.61 | 1,529,800 | -0.39(-1.00%) |
Mar 21, 2017 | 38.75 | 39.23 | 38.70 | 39.00 | 1,803,524 | +0.35(+0.92%) |
Mar 20, 2017 | 38.49 | 38.78 | 38.29 | 38.65 | 1,861,144 | +0.21(+0.54%) |
Mar 17, 2017 | 38.15 | 38.56 | 37.91 | 38.44 | 1,768,602 | +0.24(+0.62%) |
Mar 16, 2017 | 38.46 | 38.66 | 37.98 | 38.20 | 1,170,948 | -0.34(-0.87%) |
Mar 15, 2017 | 38.61 | 39.55 | 38.46 | 38.54 | 2,539,032 | +0.14(+0.36%) |
Mar 14, 2017 | 37.75 | 38.44 | 37.59 | 38.40 | 1,091,092 | +0.62(+1.64%) |
Mar 13, 2017 | 37.65 | 37.85 | 37.58 | 37.78 | 1,521,183 | +0.12(+0.31%) |
Mar 10, 2017 | 37.32 | 37.85 | 37.18 | 37.66 | 1,697,344 | +0.38(+1.02%) |
Mar 09, 2017 | 37.11 | 37.39 | 36.88 | 37.28 | 1,686,092 | +0.24(+0.64%) |
Mar 08, 2017 | 36.98 | 37.37 | 36.77 | 37.04 | 2,117,665 | -0.02(-0.05%) |
Mar 07, 2017 | 36.63 | 37.34 | 36.63 | 37.06 | 1,851,099 | +0.29(+0.79%) |
Mar 06, 2017 | 36.73 | 36.94 | 36.44 | 36.77 | 1,961,440 | +0.02(+0.05%) |
Mar 03, 2017 | 36.46 | 36.81 | 35.96 | 36.75 | 1,378,576 | +0.16(+0.45%) |
Mar 02, 2017 | 36.12 | 36.74 | 35.99 | 36.59 | 900,139 | +0.25(+0.68%) |
Mar 01, 2017 | 35.57 | 36.43 | 35.54 | 36.34 | 807,277 | +0.69(+1.94%) |
Feb 28, 2017 | 35.88 | 36.20 | 35.65 | 35.65 | 718,777 | -0.26(-0.73%) |
Feb 27, 2017 | 36.12 | 36.12 | 35.55 | 35.92 | 663,367 | -0.09(-0.25%) |
Feb 24, 2017 | 35.93 | 36.08 | 35.77 | 36.01 | 412,183 | +0.07(+0.20%) |
Feb 23, 2017 | 36.34 | 36.34 | 35.73 | 35.93 | 620,193 | -0.32(-0.88%) |
Feb 22, 2017 | 35.85 | 36.39 | 35.85 | 36.25 | 880,212 | +0.21(+0.58%) |
Feb 21, 2017 | 35.99 | 36.51 | 35.75 | 36.04 | 1,423,934 | +0.00(+0.00%) |
Feb 17, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 36.00 | 36.54 | 35.99 | 36.30 | 1,137,515 | +0.25(+0.68%) |
Feb 15, 2017 | 35.93 | 36.16 | 35.66 | 36.05 | 1,525,402 | -0.02(-0.05%) |
Feb 14, 2017 | 35.78 | 36.15 | 35.71 | 36.07 | 1,207,358 | +0.20(+0.56%) |
Feb 13, 2017 | 35.70 | 36.13 | 35.33 | 35.87 | 1,240,202 | +0.15(+0.41%) |
Feb 10, 2017 | 35.48 | 36.00 | 35.12 | 35.73 | 955,119 | +0.17(+0.49%) |
Feb 09, 2017 | 35.63 | 35.95 | 35.20 | 35.55 | 1,251,882 | -0.07(-0.20%) |
Feb 08, 2017 | 35.73 | 36.11 | 35.10 | 35.63 | 1,731,500 | -0.23(-0.63%) |
Feb 07, 2017 | 35.71 | 36.21 | 35.46 | 35.85 | 1,497,402 | +0.15(+0.43%) |
Feb 06, 2017 | 35.60 | 35.80 | 35.23 | 35.70 | 1,206,668 | +0.31(+0.87%) |
Feb 03, 2017 | 35.02 | 35.91 | 34.99 | 35.39 | 1,643,549 | +0.44(+1.25%) |
Feb 02, 2017 | 34.30 | 35.31 | 34.22 | 34.95 | 2,744,009 | +0.59(+1.72%) |
Feb 01, 2017 | 34.19 | 34.54 | 33.81 | 34.36 | 2,431,658 | +0.37(+1.10%) |
Jan 31, 2017 | 33.37 | 34.16 | 33.37 | 33.99 | 1,786,552 | +0.53(+1.58%) |
Jan 30, 2017 | 32.93 | 33.60 | 32.93 | 33.46 | 1,003,470 | +0.31(+0.93%) |
Jan 27, 2017 | 33.11 | 33.24 | 32.58 | 33.15 | 1,196,376 | +0.10(+0.30%) |
Jan 26, 2017 | 33.11 | 33.54 | 32.98 | 33.05 | 1,116,000 | -0.14(-0.42%) |
Jan 25, 2017 | 33.90 | 34.21 | 32.98 | 33.19 | 1,307,393 | -0.74(-2.19%) |
Jan 24, 2017 | 33.18 | 34.09 | 33.12 | 33.93 | 1,325,429 | +0.65(+1.96%) |
Jan 23, 2017 | 33.47 | 33.87 | 33.00 | 33.28 | 2,248,717 | -0.31(-0.92%) |
Jan 20, 2017 | 33.44 | 34.00 | 33.28 | 33.59 | 1,477,252 | +0.14(+0.41%) |
Jan 19, 2017 | 33.30 | 33.49 | 32.88 | 33.45 | 983,779 | +0.29(+0.87%) |
Jan 18, 2017 | 33.26 | 33.38 | 32.95 | 33.16 | 1,341,528 | -0.23(-0.68%) |
Jan 17, 2017 | 33.61 | 33.69 | 33.26 | 33.39 | 2,107,179 | -0.30(-0.89%) |
Jan 13, 2017 | 33.69 | 33.69 | 33.69 | 0 | +0.24(+0.70%) | |
Jan 12, 2017 | 33.21 | 33.50 | 32.69 | 33.45 | 1,364,731 | +0.06(+0.19%) |
Jan 11, 2017 | 33.22 | 33.67 | 32.60 | 33.39 | 2,413,440 | +0.05(+0.14%) |
Jan 10, 2017 | 35.11 | 35.26 | 32.76 | 33.34 | 4,101,909 | -0.05(-0.14%) |
Jan 09, 2017 | 33.32 | 33.57 | 32.67 | 33.39 | 1,473,621 | +0.05(+0.16%) |
Jan 06, 2017 | 32.96 | 33.45 | 32.64 | 33.33 | 1,511,445 | +0.19(+0.57%) |
Jan 05, 2017 | 33.47 | 34.13 | 33.02 | 33.14 | 1,214,900 | -0.33(-0.97%) |
Jan 04, 2017 | 34.09 | 34.76 | 32.97 | 33.47 | 1,892,269 | -0.46(-1.36%) |
Jan 03, 2017 | 34.13 | 34.94 | 33.81 | 33.93 | 2,217,425 | -0.33(-0.95%) |
Dec 30, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.07(+0.21%) | |
Dec 29, 2016 | 33.82 | 34.36 | 33.62 | 34.19 | 727,571 | +0.49(+1.45%) |
Dec 28, 2016 | 33.71 | 34.09 | 33.50 | 33.70 | 590,241 | -0.10(-0.29%) |
Dec 27, 2016 | 33.17 | 33.93 | 33.14 | 33.80 | 908,460 | +0.44(+1.33%) |
Dec 23, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.47(+1.43%) | |
Dec 22, 2016 | 31.68 | 33.14 | 31.50 | 32.88 | 1,589,326 | +1.19(+3.74%) |
Dec 21, 2016 | 31.35 | 31.88 | 31.19 | 31.70 | 777,752 | +0.06(+0.20%) |
Dec 20, 2016 | 30.97 | 31.78 | 30.95 | 31.63 | 1,044,096 | +0.43(+1.36%) |
Dec 19, 2016 | 31.96 | 32.44 | 31.02 | 31.21 | 2,191,243 | -0.71(-2.21%) |
Dec 16, 2016 | 31.08 | 32.10 | 31.03 | 31.91 | 4,180,777 | +0.80(+2.56%) |
Dec 15, 2016 | 31.73 | 31.92 | 30.91 | 31.12 | 1,718,148 | -0.70(-2.19%) |
Dec 14, 2016 | 33.14 | 33.49 | 31.65 | 31.81 | 4,293,815 | -1.29(-3.91%) |
Dec 13, 2016 | 33.46 | 33.57 | 32.28 | 33.11 | 2,004,753 | -0.14(-0.41%) |
Dec 12, 2016 | 32.93 | 33.68 | 32.86 | 33.24 | 1,390,295 | +0.32(+0.96%) |
Dec 09, 2016 | 32.42 | 33.04 | 32.22 | 32.93 | 2,202,079 | +0.41(+1.25%) |
Dec 08, 2016 | 31.60 | 32.58 | 31.33 | 32.52 | 2,875,950 | +1.07(+3.40%) |
Dec 07, 2016 | 30.84 | 31.66 | 30.77 | 31.45 | 4,208,910 | +0.84(+2.75%) |
Dec 06, 2016 | 30.28 | 30.65 | 30.06 | 30.61 | 1,793,103 | +0.15(+0.50%) |
Dec 05, 2016 | 29.75 | 30.56 | 29.64 | 30.46 | 2,214,963 | +0.60(+2.00%) |
Dec 02, 2016 | 29.11 | 30.06 | 28.97 | 29.86 | 1,340,335 | +0.43(+1.48%) |