Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.35 | 47.35 | 47.35 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.06 | 48.30 | 47.70 | 47.91 | 6,081,381 | +0.04(+0.08%) |
Dec 27, 2017 | 47.55 | 48.01 | 47.21 | 47.87 | 6,432,149 | +0.58(+1.23%) |
Dec 26, 2017 | 47.64 | 46.70 | 47.29 | 7,981,233 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.93 | 48.39 | 47.52 | 48.22 | 8,731,505 | +0.16(+0.33%) |
Dec 21, 2017 | 49.26 | 49.38 | 47.99 | 48.06 | 10,286,274 | -1.30(-2.63%) |
Dec 20, 2017 | 50.12 | 50.25 | 49.02 | 49.36 | 10,741,646 | +0.31(+0.62%) |
Dec 19, 2017 | 48.95 | 49.49 | 48.47 | 49.05 | 11,494,660 | -0.41(-0.82%) |
Dec 18, 2017 | 49.24 | 49.59 | 48.87 | 49.46 | 14,361,182 | +0.80(+1.64%) |
Dec 15, 2017 | 47.77 | 48.98 | 47.38 | 48.67 | 15,735,860 | +1.14(+2.40%) |
Dec 14, 2017 | 47.24 | 47.99 | 46.84 | 47.53 | 9,651,358 | +0.51(+1.08%) |
Dec 13, 2017 | 47.06 | 47.31 | 46.84 | 47.02 | 14,959,989 | +0.27(+0.57%) |
Dec 12, 2017 | 47.70 | 47.92 | 46.75 | 46.75 | 10,305,755 | -1.07(-2.23%) |
Dec 11, 2017 | 47.77 | 48.35 | 47.21 | 47.81 | 10,514,363 | +0.18(+0.37%) |
Dec 08, 2017 | 49.09 | 49.82 | 47.41 | 47.64 | 16,336,581 | -0.81(-1.66%) |
Dec 07, 2017 | 47.88 | 48.71 | 47.55 | 48.44 | 15,840,512 | +1.19(+2.53%) |
Dec 06, 2017 | 46.19 | 47.49 | 45.47 | 47.25 | 20,810,372 | +0.86(+1.86%) |
Dec 05, 2017 | 45.80 | 48.07 | 44.69 | 46.39 | 22,702,880 | +0.29(+0.62%) |
Dec 04, 2017 | 48.22 | 48.48 | 45.64 | 46.10 | 21,543,018 | -1.98(-4.12%) |
Dec 01, 2017 | 48.17 | 48.82 | 47.48 | 48.08 | 17,567,310 | -0.80(-1.63%) |
Nov 30, 2017 | 49.75 | 49.79 | 48.47 | 48.88 | 15,703,957 | -0.13(-0.26%) |
Nov 29, 2017 | 52.67 | 52.85 | 47.79 | 49.01 | 27,311,118 | -4.09(-7.71%) |
Nov 28, 2017 | 52.80 | 53.38 | 52.57 | 53.10 | 8,505,550 | +0.36(+0.69%) |
Nov 27, 2017 | 53.10 | 52.12 | 52.74 | 8,593,763 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.58 | 53.84 | 53.42 | 53.64 | 3,998,136 | +0.21(+0.40%) |
Nov 22, 2017 | 54.59 | 54.65 | 53.26 | 53.43 | 8,963,418 | -0.94(-1.74%) |
Nov 21, 2017 | 53.63 | 54.43 | 53.63 | 54.37 | 11,028,299 | +1.09(+2.05%) |
Nov 20, 2017 | 52.39 | 53.83 | 52.39 | 53.28 | 15,526,872 | +1.04(+2.00%) |
Nov 17, 2017 | 55.91 | 56.30 | 51.86 | 52.23 | 29,671,436 | -1.25(-2.33%) |
Nov 16, 2017 | 52.11 | 53.63 | 52.02 | 53.48 | 17,980,792 | +1.91(+3.71%) |
Nov 15, 2017 | 51.99 | 52.28 | 51.28 | 51.57 | 10,372,928 | -0.60(-1.15%) |
Nov 14, 2017 | 52.55 | 52.61 | 51.60 | 52.17 | 10,422,256 | -0.56(-1.07%) |
Nov 13, 2017 | 52.15 | 52.78 | 51.87 | 52.73 | 10,176,635 | +0.62(+1.19%) |
Nov 10, 2017 | 51.46 | 52.25 | 51.14 | 52.11 | 7,973,688 | +0.81(+1.59%) |
Nov 09, 2017 | 52.23 | 52.32 | 50.67 | 51.30 | 11,105,479 | -1.33(-2.53%) |
Nov 08, 2017 | 52.23 | 52.83 | 51.99 | 52.63 | 8,075,809 | +0.42(+0.80%) |
Nov 07, 2017 | 52.13 | 52.90 | 52.07 | 52.22 | 8,842,966 | +0.13(+0.25%) |
Nov 06, 2017 | 52.42 | 52.45 | 51.50 | 52.09 | 8,526,288 | -0.20(-0.39%) |
Nov 03, 2017 | 52.05 | 52.29 | 51.71 | 52.29 | 6,019,849 | +0.27(+0.52%) |
Nov 02, 2017 | 51.52 | 52.13 | 50.96 | 52.02 | 7,078,155 | +0.51(+0.99%) |
Nov 01, 2017 | 52.71 | 53.02 | 51.04 | 51.51 | 11,331,980 | -0.67(-1.28%) |
Oct 31, 2017 | 51.83 | 52.41 | 51.50 | 52.18 | 8,284,248 | +0.49(+0.95%) |
Oct 30, 2017 | 52.24 | 52.34 | 51.39 | 51.69 | 7,933,036 | -0.73(-1.39%) |
Oct 27, 2017 | 52.02 | 52.54 | 51.32 | 52.42 | 11,380,809 | +0.70(+1.36%) |
Oct 26, 2017 | 51.48 | 52.18 | 51.40 | 51.72 | 8,876,506 | +0.58(+1.14%) |
Oct 25, 2017 | 52.05 | 52.12 | 50.46 | 51.13 | 14,809,570 | -1.00(-1.92%) |
Oct 24, 2017 | 52.35 | 52.39 | 51.65 | 52.13 | 8,395,507 | +0.01(+0.02%) |
Oct 23, 2017 | 52.23 | 52.46 | 51.60 | 52.12 | 11,898,822 | +0.26(+0.50%) |
Oct 20, 2017 | 51.63 | 52.00 | 51.61 | 51.87 | 11,436,699 | +0.70(+1.37%) |
Oct 19, 2017 | 50.58 | 51.17 | 50.07 | 51.16 | 8,612,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.13 | 51.42 | 50.55 | 51.17 | 10,229,552 | +0.19(+0.38%) |
Oct 17, 2017 | 50.83 | 51.12 | 50.19 | 50.98 | 11,075,977 | +0.08(+0.16%) |
Oct 16, 2017 | 50.19 | 50.94 | 50.19 | 50.89 | 10,726,013 | +1.02(+2.04%) |
Oct 13, 2017 | 49.56 | 49.97 | 49.23 | 49.88 | 11,039,902 | +0.58(+1.18%) |
Oct 12, 2017 | 49.15 | 50.05 | 49.04 | 49.29 | 13,638,677 | +0.07(+0.15%) |
Oct 11, 2017 | 48.44 | 49.35 | 48.36 | 49.22 | 8,376,933 | +0.59(+1.22%) |
Oct 10, 2017 | 49.05 | 49.07 | 47.89 | 48.63 | 8,886,350 | -0.09(-0.19%) |
Oct 09, 2017 | 48.72 | 49.05 | 48.28 | 48.72 | 9,476,781 | +0.27(+0.55%) |
Oct 06, 2017 | 47.34 | 48.46 | 47.30 | 48.45 | 9,202,724 | +0.90(+1.89%) |
Oct 05, 2017 | 47.76 | 47.84 | 46.95 | 47.56 | 10,096,296 | -0.16(-0.33%) |
Oct 04, 2017 | 47.88 | 48.08 | 47.30 | 47.71 | 8,969,833 | -0.22(-0.46%) |
Oct 03, 2017 | 48.28 | 48.42 | 47.41 | 47.94 | 12,225,504 | -0.22(-0.46%) |
Oct 02, 2017 | 48.28 | 48.67 | 47.73 | 48.16 | 16,907,728 | -0.01(-0.02%) |
Sep 29, 2017 | 46.78 | 48.34 | 46.75 | 48.17 | 22,720,074 | +1.36(+2.90%) |
Sep 28, 2017 | 45.24 | 47.05 | 44.99 | 46.81 | 23,901,754 | +1.65(+3.64%) |
Sep 27, 2017 | 43.21 | 45.97 | 43.16 | 45.16 | 22,019,668 | +2.70(+6.36%) |
Sep 26, 2017 | 43.05 | 43.33 | 42.15 | 42.46 | 11,989,680 | -0.38(-0.88%) |
Sep 25, 2017 | 43.94 | 44.05 | 42.51 | 42.84 | 12,376,577 | -1.33(-3.01%) |
Sep 22, 2017 | 43.36 | 44.30 | 43.31 | 44.17 | 6,345,639 | +0.57(+1.31%) |
Sep 21, 2017 | 43.75 | 43.95 | 43.24 | 43.60 | 9,228,729 | -0.12(-0.27%) |
Sep 20, 2017 | 44.73 | 44.73 | 43.26 | 43.72 | 11,918,785 | -0.91(-2.03%) |
Sep 19, 2017 | 44.41 | 44.85 | 44.00 | 44.62 | 10,149,462 | +0.19(+0.44%) |
Sep 18, 2017 | 44.20 | 44.87 | 44.14 | 44.43 | 12,129,003 | +0.84(+1.93%) |
Sep 15, 2017 | 43.43 | 44.10 | 43.34 | 43.59 | 15,011,122 | +0.08(+0.19%) |
Sep 14, 2017 | 42.52 | 43.79 | 42.33 | 43.51 | 13,343,612 | +0.86(+2.02%) |
Sep 13, 2017 | 42.63 | 42.92 | 42.10 | 42.65 | 8,111,491 | +0.43(+1.03%) |
Sep 12, 2017 | 42.39 | 42.55 | 41.95 | 42.21 | 7,823,732 | +0.06(+0.15%) |
Sep 11, 2017 | 41.51 | 42.34 | 41.47 | 42.15 | 9,616,915 | +1.14(+2.77%) |
Sep 08, 2017 | 41.80 | 41.84 | 40.80 | 41.01 | 8,791,019 | -0.80(-1.92%) |
Sep 07, 2017 | 41.55 | 41.98 | 41.23 | 41.81 | 8,966,951 | +0.45(+1.10%) |
Sep 06, 2017 | 41.33 | 41.57 | 40.89 | 41.36 | 13,103,566 | +0.23(+0.56%) |
Sep 05, 2017 | 41.27 | 41.57 | 40.57 | 41.13 | 9,947,872 | -0.57(-1.37%) |
Sep 01, 2017 | 41.79 | 41.88 | 41.39 | 41.70 | 5,739,853 | -0.02(-0.04%) |
Aug 31, 2017 | 42.01 | 42.05 | 41.46 | 41.72 | 9,963,917 | -0.32(-0.77%) |
Aug 30, 2017 | 40.69 | 42.06 | 40.68 | 42.05 | 9,513,340 | +1.34(+3.29%) |
Aug 29, 2017 | 39.78 | 40.86 | 39.70 | 40.70 | 7,316,612 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.43 | 40.09 | 40.34 | 5,990,606 | +0.30(+0.74%) |
Aug 25, 2017 | 40.49 | 40.64 | 39.87 | 40.05 | 6,905,924 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.97 | 39.99 | 40.43 | 10,006,727 | -0.28(-0.68%) |
Aug 23, 2017 | 40.87 | 40.87 | 40.53 | 40.70 | 9,171,627 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.18 | 40.33 | 41.10 | 9,368,812 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.83 | 39.69 | 39.96 | 15,581,379 | -0.91(-2.23%) |
Aug 18, 2017 | 41.30 | 41.74 | 40.28 | 40.87 | 22,759,070 | +1.09(+2.74%) |
Aug 17, 2017 | 40.90 | 40.96 | 39.67 | 39.78 | 15,450,681 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.16 | 40.37 | 41.02 | 9,190,761 | +0.53(+1.32%) |
Aug 15, 2017 | 40.63 | 40.91 | 40.22 | 40.48 | 6,773,248 | +0.09(+0.23%) |
Aug 14, 2017 | 40.32 | 40.81 | 40.22 | 40.39 | 10,582,808 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.80 | 38.73 | 39.74 | 11,665,155 | +0.97(+2.50%) |
Aug 10, 2017 | 40.01 | 40.20 | 38.69 | 38.77 | 12,245,976 | -1.64(-4.06%) |
Aug 09, 2017 | 40.03 | 40.61 | 39.72 | 40.42 | 6,107,745 | -0.08(-0.20%) |
Aug 08, 2017 | 40.63 | 41.07 | 40.34 | 40.50 | 10,548,606 | -0.06(-0.14%) |
Aug 07, 2017 | 39.54 | 40.63 | 39.53 | 40.55 | 8,409,646 | +1.05(+2.66%) |
Aug 04, 2017 | 39.80 | 39.08 | 39.50 | 8,141,569 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.39 | 39.78 | 39.03 | 39.39 | 12,438,197 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 41.00 | 39.22 | 39.42 | 16,938,612 | -1.26(-3.11%) |
Aug 01, 2017 | 40.95 | 41.32 | 40.61 | 40.68 | 10,235,544 | -0.19(-0.47%) |
Jul 31, 2017 | 41.91 | 41.95 | 40.60 | 40.88 | 12,052,739 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.44 | 41.43 | 41.74 | 10,389,048 | -0.73(-1.72%) |
Jul 27, 2017 | 43.82 | 43.90 | 41.79 | 42.47 | 18,455,722 | -1.30(-2.97%) |
Jul 26, 2017 | 43.00 | 43.79 | 42.92 | 43.77 | 9,928,957 | +0.97(+2.26%) |
Jul 25, 2017 | 43.02 | 43.05 | 42.30 | 42.81 | 7,880,066 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.38 | 42.95 | 43.16 | 9,208,791 | -0.03(-0.06%) |
Jul 21, 2017 | 43.16 | 43.32 | 42.65 | 43.18 | 8,172,523 | -0.41(-0.93%) |
Jul 20, 2017 | 43.67 | 42.79 | 43.59 | 9,518,340 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.27 | 43.55 | 43.12 | 43.53 | 10,334,074 | +0.52(+1.20%) |
Jul 18, 2017 | 42.46 | 43.02 | 42.14 | 43.01 | 7,147,642 | +0.43(+1.02%) |
Jul 17, 2017 | 42.62 | 42.85 | 42.14 | 42.58 | 8,324,715 | +0.03(+0.07%) |
Jul 14, 2017 | 41.87 | 42.56 | 41.84 | 42.55 | 8,764,623 | +0.76(+1.81%) |
Jul 13, 2017 | 41.77 | 42.12 | 41.51 | 41.79 | 9,790,609 | +0.02(+0.04%) |
Jul 12, 2017 | 42.14 | 42.41 | 41.37 | 41.77 | 11,268,129 | -0.11(-0.26%) |
Jul 11, 2017 | 40.79 | 41.98 | 40.63 | 41.88 | 14,662,360 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.14 | 40.79 | 11,226,798 | +0.62(+1.54%) |
Jul 07, 2017 | 39.08 | 40.40 | 39.08 | 40.17 | 11,651,183 | +1.32(+3.40%) |
Jul 06, 2017 | 38.49 | 39.29 | 38.34 | 38.85 | 12,935,899 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.96 | 38.05 | 38.86 | 11,861,024 | +1.02(+2.71%) |
Jul 03, 2017 | 38.13 | 38.71 | 37.81 | 37.83 | 7,066,873 | -0.28(-0.73%) |
Jun 30, 2017 | 38.57 | 38.75 | 37.91 | 38.11 | 10,887,406 | -0.12(-0.31%) |
Jun 29, 2017 | 39.07 | 39.17 | 37.63 | 38.23 | 13,398,232 | -1.15(-2.93%) |
Jun 28, 2017 | 38.65 | 39.46 | 38.21 | 39.38 | 15,509,569 | +0.74(+1.91%) |
Jun 27, 2017 | 39.67 | 39.76 | 38.59 | 38.65 | 13,804,189 | -1.25(-3.14%) |
Jun 26, 2017 | 41.03 | 41.19 | 39.59 | 39.90 | 11,827,508 | -0.77(-1.91%) |
Jun 23, 2017 | 40.87 | 40.67 | 15,118,728 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.31 | 40.52 | 39.74 | 39.98 | 8,272,847 | -0.26(-0.64%) |
Jun 21, 2017 | 40.05 | 40.43 | 39.75 | 40.24 | 10,528,383 | +0.24(+0.60%) |
Jun 20, 2017 | 40.83 | 41.14 | 39.95 | 40.00 | 9,846,079 | -0.86(-2.10%) |
Jun 19, 2017 | 40.32 | 40.95 | 40.25 | 40.86 | 10,459,627 | +1.09(+2.74%) |
Jun 16, 2017 | 39.84 | 40.50 | 39.72 | 39.77 | 11,679,762 | -0.05(-0.12%) |
Jun 15, 2017 | 39.84 | 40.29 | 39.51 | 39.82 | 12,489,491 | -0.76(-1.86%) |
Jun 14, 2017 | 41.59 | 41.78 | 40.01 | 40.57 | 11,593,072 | -0.80(-1.94%) |
Jun 13, 2017 | 41.43 | 41.98 | 40.85 | 41.38 | 13,365,933 | +0.47(+1.15%) |
Jun 12, 2017 | 40.72 | 41.05 | 39.04 | 40.91 | 22,354,876 | -0.37(-0.89%) |
Jun 09, 2017 | 43.93 | 44.15 | 40.05 | 41.27 | 22,196,464 | -2.48(-5.67%) |
Jun 08, 2017 | 43.73 | 43.79 | 43.29 | 43.76 | 8,602,304 | +0.16(+0.36%) |
Jun 07, 2017 | 43.08 | 43.67 | 43.01 | 43.60 | 8,699,211 | +0.64(+1.48%) |
Jun 06, 2017 | 42.96 | 43.55 | 42.88 | 42.96 | 8,461,244 | -0.14(-0.32%) |
Jun 05, 2017 | 43.02 | 43.58 | 42.91 | 43.10 | 7,378,190 | -0.07(-0.17%) |
Jun 02, 2017 | 42.64 | 43.23 | 42.34 | 43.17 | 10,323,567 | +0.74(+1.74%) |
Jun 01, 2017 | 42.41 | 42.68 | 42.25 | 42.44 | 7,779,325 | +0.11(+0.26%) |
May 31, 2017 | 42.12 | 42.47 | 41.82 | 42.33 | 14,179,805 | +0.30(+0.70%) |
May 30, 2017 | 41.95 | 42.20 | 41.73 | 42.03 | 7,147,106 | +0.06(+0.13%) |
May 26, 2017 | 41.39 | 41.98 | 41.28 | 41.98 | 7,190,324 | +0.44(+1.07%) |
May 25, 2017 | 41.29 | 41.82 | 41.10 | 41.53 | 9,389,934 | +0.36(+0.87%) |
May 24, 2017 | 41.51 | 41.63 | 41.03 | 41.17 | 8,205,980 | -0.26(-0.62%) |
May 23, 2017 | 41.34 | 41.46 | 40.88 | 41.43 | 9,259,131 | +0.26(+0.63%) |
May 22, 2017 | 40.68 | 41.42 | 40.15 | 41.17 | 13,693,531 | +0.60(+1.47%) |
May 19, 2017 | 41.47 | 42.10 | 40.42 | 40.57 | 25,354,796 | +0.16(+0.39%) |
May 18, 2017 | 39.67 | 40.59 | 39.43 | 40.42 | 23,718,262 | +1.06(+2.69%) |
May 17, 2017 | 41.03 | 41.15 | 39.33 | 39.36 | 21,793,288 | -2.13(-5.13%) |
May 16, 2017 | 41.24 | 41.50 | 40.79 | 41.49 | 14,564,847 | +0.69(+1.69%) |
May 15, 2017 | 40.39 | 40.89 | 40.23 | 40.80 | 13,136,269 | +0.81(+2.03%) |
May 12, 2017 | 40.07 | 40.17 | 39.64 | 39.99 | 10,174,123 | -0.04(-0.09%) |
May 11, 2017 | 39.60 | 40.02 | 39.33 | 40.02 | 12,102,242 | +0.56(+1.42%) |
May 10, 2017 | 39.15 | 39.66 | 39.09 | 39.46 | 12,553,153 | +0.76(+1.97%) |
May 09, 2017 | 38.49 | 38.89 | 38.40 | 38.70 | 8,769,224 | +0.46(+1.20%) |
May 08, 2017 | 38.57 | 38.62 | 38.14 | 38.24 | 6,931,049 | -0.27(-0.69%) |
May 05, 2017 | 38.52 | 38.56 | 38.02 | 38.50 | 5,158,356 | +0.19(+0.50%) |
May 04, 2017 | 38.34 | 38.49 | 38.12 | 38.31 | 5,450,265 | +0.06(+0.17%) |
May 03, 2017 | 38.39 | 38.39 | 37.92 | 38.25 | 6,163,941 | -0.15(-0.38%) |
May 02, 2017 | 38.40 | 38.43 | 37.86 | 38.39 | 7,551,274 | +0.01(+0.02%) |
May 01, 2017 | 37.72 | 38.39 | 37.60 | 38.38 | 8,124,280 | +1.00(+2.68%) |
Apr 28, 2017 | 37.83 | 38.04 | 37.35 | 37.38 | 10,004,599 | -0.66(-1.74%) |
Apr 27, 2017 | 37.70 | 38.49 | 37.68 | 38.04 | 9,028,575 | +0.57(+1.52%) |
Apr 26, 2017 | 37.54 | 37.67 | 37.21 | 37.47 | 6,060,213 | -0.07(-0.20%) |
Apr 25, 2017 | 37.39 | 37.62 | 37.08 | 37.55 | 7,862,144 | +0.32(+0.87%) |
Apr 24, 2017 | 37.16 | 37.38 | 36.90 | 37.22 | 7,523,694 | +0.60(+1.63%) |
Apr 21, 2017 | 36.73 | 36.90 | 36.34 | 36.63 | 9,518,994 | -0.09(-0.25%) |
Apr 20, 2017 | 36.40 | 36.79 | 36.04 | 36.72 | 10,215,016 | +0.59(+1.63%) |
Apr 19, 2017 | 36.08 | 36.50 | 36.04 | 36.13 | 14,551,432 | +1.10(+3.15%) |
Apr 18, 2017 | 34.78 | 35.08 | 34.61 | 35.02 | 6,568,309 | +0.03(+0.08%) |
Apr 17, 2017 | 34.65 | 35.01 | 34.58 | 35.00 | 5,694,726 | +0.46(+1.33%) |
Apr 13, 2017 | 34.67 | 35.21 | 34.44 | 34.54 | 6,251,072 | -0.23(-0.66%) |
Apr 12, 2017 | 35.30 | 35.32 | 34.64 | 34.77 | 7,390,175 | -0.40(-1.13%) |
Apr 11, 2017 | 35.61 | 35.61 | 34.61 | 35.16 | 11,461,082 | -0.61(-1.70%) |
Apr 10, 2017 | 35.73 | 36.08 | 35.66 | 35.77 | 7,973,699 | -0.06(-0.18%) |
Apr 07, 2017 | 35.39 | 35.93 | 35.39 | 35.83 | 6,863,924 | +0.32(+0.91%) |
Apr 06, 2017 | 35.30 | 35.58 | 34.84 | 35.51 | 7,777,329 | +0.18(+0.52%) |
Apr 05, 2017 | 36.05 | 36.22 | 35.33 | 35.33 | 7,524,747 | -0.57(-1.59%) |
Apr 04, 2017 | 35.63 | 35.92 | 35.58 | 35.90 | 7,867,007 | +0.10(+0.28%) |
Apr 03, 2017 | 35.89 | 35.95 | 35.46 | 35.80 | 7,784,269 | -0.01(-0.03%) |
Mar 31, 2017 | 35.71 | 35.94 | 35.48 | 35.81 | 9,307,717 | +0.01(+0.03%) |
Mar 30, 2017 | 35.82 | 36.02 | 35.71 | 35.80 | 6,515,832 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.85 | 35.59 | 35.78 | 6,957,639 | +0.05(+0.13%) |
Mar 28, 2017 | 35.66 | 36.08 | 35.63 | 35.73 | 8,609,396 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.90 | 35.25 | 35.77 | 7,413,414 | -0.10(-0.28%) |
Mar 24, 2017 | 36.25 | 36.52 | 35.66 | 35.87 | 9,842,615 | +0.11(+0.31%) |
Mar 23, 2017 | 35.75 | 36.00 | 35.54 | 35.76 | 7,501,065 | +0.03(+0.08%) |
Mar 22, 2017 | 35.42 | 35.74 | 35.29 | 35.73 | 9,859,723 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,720,075 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,514,457 | +0.27(+0.74%) |
Mar 17, 2017 | 36.21 | 36.25 | 35.98 | 36.16 | 11,975,990 | +0.21(+0.59%) |
Mar 16, 2017 | 35.90 | 36.16 | 35.76 | 35.94 | 9,022,738 | +0.12(+0.33%) |
Mar 15, 2017 | 35.36 | 35.85 | 35.25 | 35.83 | 10,218,052 | +0.60(+1.70%) |
Mar 14, 2017 | 35.30 | 35.38 | 34.78 | 35.23 | 10,480,308 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.52 | 35.13 | 35.38 | 9,898,127 | +0.29(+0.84%) |
Mar 10, 2017 | 34.67 | 35.15 | 34.66 | 35.09 | 12,478,862 | +0.68(+1.98%) |
Mar 09, 2017 | 34.09 | 34.50 | 34.08 | 34.41 | 9,227,493 | +0.17(+0.51%) |
Mar 08, 2017 | 34.07 | 34.27 | 34.02 | 34.23 | 8,719,106 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.30 | 33.83 | 34.03 | 8,516,918 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.02 | 33.61 | 33.93 | 10,015,177 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.95 | 33.52 | 33.94 | 7,884,471 | +0.35(+1.04%) |
Mar 02, 2017 | 33.79 | 34.01 | 33.44 | 33.59 | 8,533,117 | -0.33(-0.98%) |
Mar 01, 2017 | 33.62 | 33.99 | 33.61 | 33.92 | 7,915,198 | +0.58(+1.74%) |
Feb 28, 2017 | 33.44 | 33.54 | 33.23 | 33.34 | 9,327,128 | -0.19(-0.58%) |
Feb 27, 2017 | 33.57 | 33.60 | 33.23 | 33.53 | 7,052,160 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,154,201 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.05 | 33.28 | 8,516,076 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.33 | 33.61 | 11,274,436 | -0.06(-0.19%) |
Feb 21, 2017 | 32.69 | 33.89 | 32.69 | 33.67 | 14,997,591 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.74 | 32.29 | 23,622,174 | -0.28(-0.87%) |
Feb 15, 2017 | 32.55 | 32.80 | 32.36 | 32.58 | 18,914,216 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.63 | 32.24 | 32.34 | 10,847,336 | -0.21(-0.65%) |
Feb 13, 2017 | 32.79 | 32.89 | 32.48 | 32.55 | 12,965,023 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.21 | 32.42 | 12,677,686 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.91 | 32.47 | 32.50 | 7,096,498 | -0.17(-0.53%) |
Feb 08, 2017 | 32.86 | 32.86 | 32.29 | 32.68 | 9,517,452 | +0.05(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.19 | 32.62 | 8,885,008 | +0.33(+1.02%) |
Feb 06, 2017 | 32.42 | 32.48 | 32.13 | 32.29 | 6,402,963 | -0.12(-0.37%) |
Feb 03, 2017 | 32.11 | 32.48 | 32.11 | 32.41 | 9,326,336 | +0.34(+1.06%) |
Feb 02, 2017 | 32.10 | 32.15 | 31.79 | 32.07 | 8,190,633 | -0.08(-0.26%) |
Feb 01, 2017 | 31.75 | 32.17 | 31.69 | 32.15 | 16,589,825 | +0.72(+2.28%) |
Jan 31, 2017 | 31.34 | 31.50 | 31.14 | 31.44 | 10,315,920 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.97 | 31.00 | 31.52 | 12,183,534 | -0.64(-2.00%) |
Jan 27, 2017 | 31.45 | 32.24 | 31.41 | 32.16 | 12,045,209 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.64 | 31.07 | 31.19 | 10,213,397 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.97 | 31.41 | 31.59 | 13,308,110 | +0.36(+1.15%) |
Jan 24, 2017 | 31.11 | 31.40 | 31.10 | 31.23 | 10,538,678 | +0.26(+0.83%) |
Jan 23, 2017 | 30.99 | 31.39 | 30.80 | 30.98 | 7,883,974 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.06 | 9,338,788 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.33 | 30.90 | 30.98 | 9,079,261 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.21 | 30.78 | 30.92 | 11,558,038 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,003,831 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.52 | 30.60 | 29.92 | 30.57 | 7,064,189 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.73 | 30.11 | 30.72 | 11,569,935 | +0.31(+1.03%) |
Jan 10, 2017 | 30.17 | 30.47 | 30.05 | 30.41 | 9,522,240 | +0.32(+1.07%) |
Jan 09, 2017 | 29.62 | 30.35 | 29.56 | 30.09 | 10,099,824 | +0.68(+2.31%) |
Jan 06, 2017 | 29.41 | 29.58 | 29.24 | 29.41 | 7,695,704 | -0.06(-0.19%) |
Jan 05, 2017 | 29.65 | 29.74 | 29.29 | 29.46 | 7,942,278 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.84 | 29.43 | 29.59 | 10,290,368 | +0.28(+0.94%) |