Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.54 | 39.54 | 39.54 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.56 | 39.57 | 39.33 | 39.45 | 10,495,968 | +0.33(+0.83%) |
Dec 27, 2017 | 39.24 | 39.27 | 39.08 | 39.12 | 7,844,884 | -0.25(-0.63%) |
Dec 26, 2017 | 39.35 | 39.42 | 39.31 | 39.37 | 7,332,886 | +0.00(+0.00%) |
Dec 22, 2017 | 39.18 | 39.38 | 39.11 | 39.37 | 7,155,084 | +0.23(+0.59%) |
Dec 21, 2017 | 38.95 | 39.21 | 38.92 | 39.14 | 17,168,578 | +0.72(+1.88%) |
Dec 20, 2017 | 38.53 | 38.59 | 38.37 | 38.42 | 10,579,673 | -0.10(-0.26%) |
Dec 19, 2017 | 38.70 | 38.72 | 38.46 | 38.52 | 14,554,405 | -0.08(-0.22%) |
Dec 18, 2017 | 38.50 | 38.75 | 38.48 | 38.61 | 12,225,952 | +0.19(+0.50%) |
Dec 15, 2017 | 38.29 | 38.48 | 38.17 | 38.41 | 23,312,540 | -0.22(-0.57%) |
Dec 14, 2017 | 38.76 | 38.87 | 38.62 | 38.63 | 17,160,708 | -0.36(-0.93%) |
Dec 13, 2017 | 38.79 | 39.13 | 38.77 | 38.99 | 23,231,552 | +0.83(+2.18%) |
Dec 12, 2017 | 38.17 | 38.23 | 38.06 | 38.16 | 16,211,871 | -0.40(-1.05%) |
Dec 11, 2017 | 38.53 | 38.64 | 38.44 | 38.56 | 10,939,162 | +0.33(+0.86%) |
Dec 08, 2017 | 38.23 | 38.29 | 38.11 | 38.24 | 21,405,702 | +0.63(+1.67%) |
Dec 07, 2017 | 37.41 | 37.71 | 37.35 | 37.61 | 13,761,437 | -0.06(-0.16%) |
Dec 06, 2017 | 37.49 | 37.72 | 37.37 | 37.67 | 24,321,500 | -0.86(-2.22%) |
Dec 05, 2017 | 38.50 | 38.82 | 38.48 | 38.52 | 15,674,523 | +0.03(+0.07%) |
Dec 04, 2017 | 38.88 | 38.97 | 38.48 | 38.50 | 13,376,192 | +0.03(+0.09%) |
Dec 01, 2017 | 38.56 | 38.65 | 38.11 | 38.46 | 23,449,036 | -0.30(-0.78%) |
Nov 30, 2017 | 38.97 | 39.01 | 38.76 | 38.77 | 19,611,942 | -0.39(-0.99%) |
Nov 29, 2017 | 39.50 | 39.50 | 39.00 | 39.15 | 22,902,824 | -0.78(-1.96%) |
Nov 28, 2017 | 39.71 | 39.97 | 39.57 | 39.93 | 21,867,042 | +0.33(+0.83%) |
Nov 27, 2017 | 39.85 | 39.87 | 39.58 | 39.60 | 19,793,212 | -0.65(-1.61%) |
Nov 24, 2017 | 40.28 | 40.39 | 40.18 | 40.25 | 10,266,871 | -0.32(-0.79%) |
Nov 22, 2017 | 40.52 | 40.60 | 40.39 | 40.57 | 14,196,345 | +0.08(+0.19%) |
Nov 21, 2017 | 40.41 | 40.57 | 40.39 | 40.49 | 18,604,484 | +1.06(+2.68%) |
Nov 20, 2017 | 39.13 | 39.53 | 39.13 | 39.44 | 18,149,094 | +0.40(+1.03%) |
Nov 17, 2017 | 39.09 | 39.15 | 39.02 | 39.03 | 19,137,204 | -0.18(-0.47%) |
Nov 16, 2017 | 39.12 | 39.38 | 39.07 | 39.22 | 17,496,712 | +0.72(+1.88%) |
Nov 15, 2017 | 38.57 | 38.68 | 38.42 | 38.50 | 18,808,886 | -0.48(-1.23%) |
Nov 14, 2017 | 39.17 | 39.21 | 38.86 | 38.98 | 13,382,114 | -0.45(-1.15%) |
Nov 13, 2017 | 39.34 | 39.46 | 39.28 | 39.43 | 6,738,541 | -0.13(-0.34%) |
Nov 10, 2017 | 39.46 | 39.58 | 39.37 | 39.56 | 13,258,579 | +0.24(+0.60%) |
Nov 09, 2017 | 39.35 | 39.46 | 38.99 | 39.33 | 20,439,500 | +0.04(+0.11%) |
Nov 08, 2017 | 39.22 | 39.32 | 39.13 | 39.29 | 7,974,796 | +0.06(+0.15%) |
Nov 07, 2017 | 39.36 | 39.40 | 39.16 | 39.23 | 9,871,007 | +0.23(+0.58%) |
Nov 06, 2017 | 38.78 | 39.04 | 38.74 | 39.00 | 8,044,057 | +0.14(+0.37%) |
Nov 03, 2017 | 38.92 | 38.99 | 38.66 | 38.86 | 8,993,790 | -0.14(-0.37%) |
Nov 02, 2017 | 38.86 | 39.02 | 38.78 | 39.00 | 11,925,514 | +0.18(+0.48%) |
Nov 01, 2017 | 38.98 | 39.03 | 38.79 | 38.82 | 13,190,423 | +0.25(+0.65%) |
Oct 31, 2017 | 38.47 | 38.57 | 38.38 | 38.56 | 10,861,627 | +0.13(+0.35%) |
Oct 30, 2017 | 38.58 | 38.30 | 38.43 | 12,895,171 | -0.60(-1.55%) | |
Oct 27, 2017 | 38.76 | 39.07 | 38.66 | 39.03 | 21,950,466 | +0.69(+1.80%) |
Oct 26, 2017 | 38.50 | 38.61 | 38.35 | 38.35 | 15,518,820 | -0.03(-0.07%) |
Oct 25, 2017 | 38.57 | 38.64 | 38.05 | 38.37 | 19,963,868 | +0.06(+0.15%) |
Oct 24, 2017 | 38.32 | 38.54 | 38.28 | 38.31 | 8,147,753 | +0.02(+0.04%) |
Oct 23, 2017 | 38.47 | 38.51 | 38.27 | 38.30 | 10,708,191 | -0.45(-1.15%) |
Oct 20, 2017 | 38.67 | 38.74 | 38.56 | 38.74 | 24,363,524 | +0.49(+1.27%) |
Oct 19, 2017 | 38.25 | 38.30 | 38.11 | 38.25 | 17,349,348 | -0.76(-1.96%) |
Oct 18, 2017 | 38.97 | 39.13 | 38.89 | 39.02 | 11,621,357 | +0.38(+0.98%) |
Oct 17, 2017 | 38.77 | 38.82 | 38.61 | 38.64 | 10,281,609 | -0.24(-0.60%) |
Oct 16, 2017 | 38.87 | 38.95 | 38.83 | 38.87 | 11,394,599 | +0.06(+0.15%) |
Oct 13, 2017 | 38.75 | 38.91 | 38.72 | 38.82 | 12,232,067 | +0.30(+0.78%) |
Oct 12, 2017 | 38.52 | 38.59 | 38.45 | 38.51 | 10,821,846 | +0.02(+0.04%) |
Oct 11, 2017 | 38.27 | 38.53 | 38.26 | 38.50 | 13,135,103 | -0.15(-0.39%) |
Oct 10, 2017 | 38.49 | 38.65 | 38.45 | 38.65 | 14,143,895 | +0.34(+0.88%) |
Oct 09, 2017 | 38.33 | 38.37 | 38.24 | 38.31 | 9,708,687 | -0.16(-0.41%) |
Oct 06, 2017 | 38.41 | 38.53 | 38.34 | 38.47 | 15,641,930 | -0.46(-1.19%) |
Oct 05, 2017 | 38.41 | 38.98 | 38.41 | 38.93 | 18,724,752 | +0.61(+1.60%) |
Oct 04, 2017 | 38.23 | 38.40 | 38.24 | 38.32 | 11,388,356 | +0.09(+0.24%) |
Oct 03, 2017 | 37.98 | 38.23 | 37.92 | 38.23 | 24,086,526 | +1.13(+3.06%) |
Oct 02, 2017 | 37.13 | 37.30 | 37.08 | 37.09 | 17,176,868 | +0.12(+0.32%) |
Sep 29, 2017 | 36.68 | 37.09 | 36.65 | 36.98 | 17,292,910 | +0.43(+1.17%) |
Sep 28, 2017 | 36.41 | 36.61 | 36.40 | 36.55 | 13,874,669 | -0.31(-0.84%) |
Sep 27, 2017 | 36.91 | 36.97 | 36.63 | 36.86 | 15,990,396 | +0.13(+0.37%) |
Sep 26, 2017 | 36.85 | 36.92 | 36.68 | 36.73 | 16,458,745 | +0.29(+0.81%) |
Sep 25, 2017 | 36.65 | 36.69 | 36.27 | 36.43 | 27,038,818 | -1.00(-2.67%) |
Sep 22, 2017 | 37.46 | 37.49 | 37.34 | 37.43 | 11,480,527 | -0.41(-1.09%) |
Sep 21, 2017 | 37.93 | 37.94 | 37.76 | 37.84 | 11,738,247 | +0.09(+0.24%) |
Sep 20, 2017 | 37.78 | 37.88 | 37.34 | 37.75 | 16,717,472 | +0.07(+0.18%) |
Sep 19, 2017 | 37.57 | 37.69 | 37.52 | 37.68 | 12,599,664 | +0.05(+0.13%) |
Sep 18, 2017 | 37.62 | 37.69 | 37.55 | 37.63 | 12,416,030 | +0.40(+1.08%) |
Sep 15, 2017 | 36.99 | 37.33 | 36.95 | 37.23 | 18,034,344 | +0.28(+0.75%) |
Sep 14, 2017 | 36.82 | 36.96 | 36.79 | 36.95 | 10,081,550 | -0.06(-0.16%) |
Sep 13, 2017 | 37.09 | 37.12 | 36.94 | 37.01 | 14,558,522 | -0.26(-0.70%) |
Sep 12, 2017 | 37.33 | 37.35 | 37.24 | 37.27 | 9,588,327 | -0.12(-0.31%) |
Sep 11, 2017 | 37.19 | 37.42 | 37.19 | 37.39 | 12,613,985 | +0.62(+1.69%) |
Sep 08, 2017 | 36.99 | 36.99 | 36.72 | 36.77 | 9,550,556 | -0.15(-0.41%) |
Sep 07, 2017 | 36.90 | 36.95 | 36.82 | 36.92 | 8,375,953 | +0.12(+0.32%) |
Sep 06, 2017 | 36.76 | 36.87 | 36.70 | 36.80 | 9,944,306 | +0.15(+0.41%) |
Sep 05, 2017 | 36.78 | 36.88 | 36.46 | 36.65 | 15,254,428 | -0.51(-1.38%) |
Sep 01, 2017 | 37.09 | 37.21 | 37.07 | 37.16 | 10,126,850 | +0.02(+0.05%) |
Aug 31, 2017 | 37.10 | 37.20 | 37.07 | 37.14 | 10,625,025 | -0.03(-0.07%) |
Aug 30, 2017 | 37.17 | 37.22 | 37.10 | 37.17 | 8,325,625 | +0.00(+0.00%) |
Aug 29, 2017 | 36.90 | 37.19 | 36.85 | 37.17 | 11,328,816 | +0.03(+0.09%) |
Aug 28, 2017 | 37.23 | 37.26 | 37.10 | 37.14 | 9,527,399 | +0.02(+0.05%) |
Aug 25, 2017 | 37.19 | 37.25 | 37.09 | 37.12 | 14,888,918 | +0.59(+1.61%) |
Aug 24, 2017 | 36.51 | 36.66 | 36.45 | 36.53 | 11,474,353 | +0.13(+0.37%) |
Aug 23, 2017 | 36.15 | 36.45 | 36.15 | 36.40 | 13,316,068 | +0.18(+0.51%) |
Aug 22, 2017 | 36.05 | 36.33 | 36.05 | 36.21 | 19,111,552 | +0.55(+1.53%) |
Aug 21, 2017 | 35.63 | 35.74 | 35.53 | 35.67 | 15,419,941 | +0.39(+1.12%) |
Aug 18, 2017 | 35.25 | 35.43 | 35.10 | 35.27 | 20,800,468 | +0.08(+0.21%) |
Aug 17, 2017 | 35.51 | 35.59 | 35.16 | 35.20 | 22,306,136 | -0.67(-1.87%) |
Aug 16, 2017 | 35.78 | 35.92 | 35.74 | 35.87 | 17,314,692 | +0.54(+1.52%) |
Aug 15, 2017 | 35.31 | 35.34 | 35.21 | 35.33 | 9,198,139 | -0.08(-0.24%) |
Aug 14, 2017 | 35.40 | 35.53 | 35.32 | 35.42 | 14,854,379 | +0.31(+0.89%) |
Aug 11, 2017 | 35.10 | 35.21 | 34.97 | 35.10 | 17,499,608 | +0.06(+0.17%) |
Aug 10, 2017 | 35.59 | 35.62 | 35.00 | 35.05 | 33,303,198 | -1.03(-2.86%) |
Aug 09, 2017 | 36.06 | 36.10 | 35.94 | 36.08 | 9,583,745 | -0.29(-0.78%) |
Aug 08, 2017 | 36.31 | 36.52 | 36.27 | 36.36 | 11,608,463 | +0.26(+0.72%) |
Aug 07, 2017 | 36.05 | 36.10 | 36.00 | 36.10 | 6,482,743 | +0.13(+0.37%) |
Aug 04, 2017 | 35.90 | 36.00 | 35.84 | 35.97 | 8,235,920 | -0.01(-0.02%) |
Aug 03, 2017 | 35.97 | 36.00 | 35.86 | 35.98 | 11,526,968 | -0.06(-0.16%) |
Aug 02, 2017 | 36.20 | 36.22 | 35.94 | 36.04 | 17,911,940 | -0.09(-0.26%) |
Aug 01, 2017 | 36.25 | 36.25 | 36.13 | 36.13 | 15,821,193 | +0.41(+1.15%) |
Jul 31, 2017 | 35.78 | 35.81 | 35.66 | 35.72 | 10,842,557 | +0.10(+0.28%) |
Jul 28, 2017 | 35.51 | 35.63 | 35.42 | 35.62 | 12,671,410 | +0.04(+0.12%) |
Jul 27, 2017 | 35.83 | 35.84 | 35.33 | 35.57 | 14,788,105 | -0.13(-0.35%) |
Jul 26, 2017 | 35.49 | 35.74 | 35.44 | 35.70 | 18,997,778 | +0.35(+1.00%) |
Jul 25, 2017 | 35.47 | 35.50 | 35.35 | 35.35 | 10,115,395 | -0.08(-0.21%) |
Jul 24, 2017 | 35.38 | 35.43 | 35.33 | 35.42 | 11,143,078 | +0.13(+0.36%) |
Jul 21, 2017 | 35.26 | 35.31 | 35.19 | 35.30 | 7,102,415 | -0.03(-0.10%) |
Jul 20, 2017 | 35.41 | 35.42 | 35.30 | 35.33 | 11,063,629 | -0.08(-0.21%) |
Jul 19, 2017 | 35.36 | 35.45 | 35.33 | 35.41 | 11,224,060 | +0.43(+1.22%) |
Jul 18, 2017 | 34.84 | 34.99 | 34.78 | 34.98 | 13,178,938 | -0.05(-0.14%) |
Jul 17, 2017 | 34.94 | 35.04 | 34.92 | 35.03 | 15,618,901 | -0.14(-0.41%) |
Jul 14, 2017 | 34.86 | 35.20 | 34.84 | 35.17 | 23,617,472 | +0.54(+1.55%) |
Jul 13, 2017 | 34.47 | 34.65 | 34.47 | 34.63 | 13,824,995 | +0.08(+0.24%) |
Jul 12, 2017 | 34.37 | 34.58 | 34.32 | 34.55 | 31,452,428 | +0.71(+2.11%) |
Jul 11, 2017 | 33.85 | 33.90 | 33.72 | 33.84 | 23,556,008 | +0.63(+1.90%) |
Jul 10, 2017 | 33.06 | 33.24 | 33.04 | 33.21 | 8,179,683 | +0.06(+0.18%) |
Jul 07, 2017 | 33.16 | 33.22 | 33.01 | 33.15 | 11,081,550 | -0.02(-0.05%) |
Jul 06, 2017 | 33.32 | 33.36 | 33.12 | 33.17 | 17,799,702 | -0.39(-1.15%) |
Jul 05, 2017 | 33.46 | 33.58 | 33.31 | 33.55 | 16,170,541 | -0.13(-0.40%) |
Jul 03, 2017 | 33.72 | 33.79 | 33.64 | 33.69 | 11,052,463 | +0.34(+1.03%) |
Jun 30, 2017 | 33.44 | 33.50 | 33.30 | 33.34 | 17,769,774 | +0.08(+0.23%) |
Jun 29, 2017 | 33.49 | 33.51 | 33.05 | 33.27 | 24,656,164 | -0.34(-1.02%) |
Jun 28, 2017 | 33.48 | 33.67 | 33.45 | 33.61 | 11,989,548 | +0.17(+0.50%) |
Jun 27, 2017 | 33.60 | 33.69 | 33.44 | 33.44 | 16,139,253 | -0.34(-0.99%) |
Jun 26, 2017 | 33.74 | 33.83 | 33.68 | 33.78 | 17,615,500 | +0.39(+1.16%) |
Jun 23, 2017 | 33.35 | 33.47 | 33.30 | 33.39 | 14,268,807 | +0.03(+0.08%) |
Jun 22, 2017 | 33.48 | 33.52 | 33.37 | 33.37 | 14,534,705 | +0.22(+0.66%) |
Jun 21, 2017 | 33.27 | 33.32 | 33.11 | 33.15 | 18,572,016 | -0.03(-0.10%) |
Jun 20, 2017 | 33.29 | 33.30 | 33.16 | 33.18 | 17,693,686 | -0.37(-1.11%) |
Jun 19, 2017 | 33.49 | 33.60 | 33.45 | 33.55 | 26,781,354 | +0.47(+1.41%) |
Jun 16, 2017 | 33.08 | 33.11 | 32.94 | 33.09 | 18,361,812 | +0.09(+0.28%) |
Jun 15, 2017 | 32.93 | 33.03 | 32.91 | 32.99 | 23,412,284 | -0.38(-1.15%) |
Jun 14, 2017 | 33.58 | 33.62 | 33.30 | 33.38 | 19,147,472 | -0.15(-0.45%) |
Jun 13, 2017 | 33.52 | 33.60 | 33.50 | 33.53 | 16,746,967 | +0.19(+0.58%) |
Jun 12, 2017 | 33.32 | 33.39 | 33.19 | 33.34 | 23,655,258 | -0.30(-0.89%) |
Jun 09, 2017 | 33.78 | 33.86 | 33.48 | 33.64 | 22,504,914 | -0.30(-0.89%) |
Jun 08, 2017 | 33.91 | 34.02 | 33.86 | 33.94 | 17,095,070 | +0.15(+0.45%) |
Jun 07, 2017 | 33.84 | 33.88 | 33.68 | 33.79 | 15,002,616 | -0.11(-0.32%) |
Jun 06, 2017 | 33.77 | 33.96 | 33.76 | 33.90 | 11,384,543 | +0.22(+0.65%) |
Jun 05, 2017 | 33.69 | 33.77 | 33.67 | 33.68 | 10,378,940 | -0.19(-0.57%) |
Jun 02, 2017 | 33.77 | 33.91 | 33.72 | 33.87 | 10,248,647 | +0.02(+0.05%) |
Jun 01, 2017 | 33.69 | 33.87 | 33.60 | 33.86 | 15,299,029 | +0.30(+0.90%) |
May 31, 2017 | 33.63 | 33.67 | 33.49 | 33.55 | 14,674,043 | -0.18(-0.52%) |
May 30, 2017 | 33.55 | 33.76 | 33.54 | 33.73 | 8,889,658 | +0.10(+0.30%) |
May 26, 2017 | 33.51 | 33.66 | 33.51 | 33.63 | 9,572,256 | -0.01(-0.02%) |
May 25, 2017 | 33.57 | 33.68 | 33.54 | 33.64 | 20,207,614 | +0.54(+1.64%) |
May 24, 2017 | 33.09 | 33.17 | 33.07 | 33.09 | 12,406,606 | +0.01(+0.03%) |
May 23, 2017 | 33.15 | 33.16 | 33.04 | 33.09 | 12,375,444 | -0.04(-0.13%) |
May 22, 2017 | 33.09 | 33.19 | 33.05 | 33.13 | 14,317,916 | +0.16(+0.48%) |
May 19, 2017 | 32.76 | 33.01 | 32.75 | 32.97 | 20,920,532 | +0.33(+1.02%) |
May 18, 2017 | 32.37 | 32.74 | 32.32 | 32.64 | 19,470,580 | +0.10(+0.31%) |
May 17, 2017 | 32.76 | 32.83 | 32.45 | 32.53 | 29,545,690 | -0.47(-1.42%) |
May 16, 2017 | 32.94 | 33.03 | 32.84 | 33.00 | 21,911,902 | -0.08(-0.23%) |
May 15, 2017 | 32.84 | 33.15 | 32.83 | 33.08 | 30,074,712 | +0.43(+1.31%) |
May 12, 2017 | 32.47 | 32.66 | 32.46 | 32.65 | 25,200,120 | +0.34(+1.06%) |
May 11, 2017 | 32.27 | 32.32 | 32.12 | 32.31 | 14,689,643 | -0.03(-0.08%) |
May 10, 2017 | 32.29 | 32.39 | 32.22 | 32.33 | 17,321,760 | +0.32(+0.99%) |
May 09, 2017 | 32.00 | 32.15 | 31.98 | 32.02 | 31,757,626 | +0.54(+1.73%) |
May 08, 2017 | 31.58 | 31.64 | 31.44 | 31.47 | 12,718,005 | -0.10(-0.32%) |
May 05, 2017 | 31.36 | 31.57 | 31.36 | 31.57 | 20,589,206 | +0.02(+0.05%) |
May 04, 2017 | 31.76 | 31.76 | 31.45 | 31.56 | 37,428,460 | -0.45(-1.41%) |
May 03, 2017 | 32.07 | 32.13 | 31.94 | 32.01 | 16,318,725 | -0.15(-0.47%) |
May 02, 2017 | 32.13 | 32.21 | 32.05 | 32.16 | 16,996,152 | -0.11(-0.34%) |
May 01, 2017 | 32.33 | 32.41 | 32.22 | 32.27 | 10,053,556 | +0.06(+0.18%) |
Apr 28, 2017 | 32.18 | 32.23 | 32.13 | 32.21 | 10,866,774 | -0.01(-0.03%) |
Apr 27, 2017 | 32.22 | 32.24 | 32.10 | 32.22 | 13,138,369 | -0.13(-0.41%) |
Apr 26, 2017 | 32.33 | 32.47 | 32.32 | 32.35 | 15,292,790 | +0.02(+0.05%) |
Apr 25, 2017 | 32.34 | 32.41 | 32.30 | 32.33 | 23,449,464 | +0.43(+1.34%) |
Apr 24, 2017 | 31.97 | 32.02 | 31.89 | 31.91 | 19,368,072 | +0.18(+0.55%) |
Apr 21, 2017 | 31.66 | 31.77 | 31.61 | 31.73 | 14,776,208 | -0.10(-0.32%) |
Apr 20, 2017 | 31.77 | 31.87 | 31.70 | 31.83 | 20,904,034 | +0.42(+1.33%) |
Apr 19, 2017 | 31.58 | 31.62 | 31.36 | 31.41 | 19,553,868 | -0.18(-0.58%) |
Apr 18, 2017 | 31.57 | 31.67 | 31.49 | 31.60 | 26,198,290 | -0.55(-1.72%) |
Apr 17, 2017 | 32.01 | 32.18 | 31.97 | 32.15 | 11,822,269 | +0.17(+0.52%) |
Apr 13, 2017 | 32.18 | 32.28 | 31.97 | 31.98 | 11,536,942 | -0.08(-0.26%) |
Apr 12, 2017 | 32.15 | 32.16 | 31.97 | 32.07 | 13,155,062 | +0.03(+0.10%) |
Apr 11, 2017 | 32.04 | 32.08 | 31.85 | 32.03 | 15,503,086 | -0.16(-0.49%) |
Apr 10, 2017 | 32.19 | 32.26 | 32.13 | 32.19 | 13,295,213 | -0.19(-0.59%) |
Apr 07, 2017 | 32.33 | 32.50 | 32.33 | 32.38 | 14,740,502 | +0.02(+0.05%) |
Apr 06, 2017 | 32.41 | 32.42 | 32.28 | 32.37 | 14,733,796 | -0.15(-0.46%) |
Apr 05, 2017 | 32.59 | 32.69 | 32.43 | 32.52 | 22,479,200 | +0.07(+0.21%) |
Apr 04, 2017 | 32.38 | 32.57 | 32.34 | 32.45 | 11,327,226 | +0.08(+0.26%) |
Apr 03, 2017 | 32.32 | 32.40 | 32.16 | 32.37 | 23,315,066 | +0.19(+0.60%) |
Mar 31, 2017 | 32.20 | 32.28 | 32.15 | 32.18 | 16,920,256 | -0.26(-0.80%) |
Mar 30, 2017 | 32.36 | 32.49 | 32.32 | 32.43 | 20,351,306 | -0.24(-0.74%) |
Mar 29, 2017 | 32.61 | 32.73 | 32.55 | 32.68 | 14,037,830 | -0.12(-0.36%) |
Mar 28, 2017 | 32.59 | 32.89 | 32.56 | 32.79 | 16,220,453 | +0.14(+0.44%) |
Mar 27, 2017 | 32.41 | 32.69 | 32.34 | 32.65 | 17,250,084 | -0.16(-0.48%) |
Mar 24, 2017 | 32.74 | 32.86 | 32.71 | 32.81 | 12,629,135 | +0.01(+0.03%) |
Mar 23, 2017 | 32.65 | 32.91 | 32.63 | 32.80 | 13,369,703 | -0.04(-0.13%) |
Mar 22, 2017 | 32.57 | 32.98 | 32.57 | 32.84 | 24,425,784 | +0.10(+0.31%) |
Mar 21, 2017 | 33.28 | 33.31 | 32.66 | 32.74 | 32,402,354 | -0.38(-1.13%) |
Mar 20, 2017 | 33.04 | 33.17 | 32.99 | 33.12 | 23,902,824 | +0.40(+1.22%) |
Mar 17, 2017 | 32.82 | 32.82 | 32.66 | 32.72 | 17,583,454 | -0.17(-0.51%) |
Mar 16, 2017 | 32.87 | 32.94 | 32.80 | 32.89 | 29,977,982 | +0.46(+1.42%) |
Mar 15, 2017 | 31.97 | 32.58 | 31.92 | 32.43 | 36,625,628 | +0.54(+1.70%) |
Mar 14, 2017 | 31.94 | 31.97 | 31.81 | 31.88 | 12,300,932 | -0.10(-0.31%) |
Mar 13, 2017 | 31.97 | 32.08 | 31.94 | 31.98 | 17,209,890 | +0.51(+1.62%) |
Mar 10, 2017 | 31.44 | 31.51 | 31.36 | 31.47 | 10,500,564 | +0.15(+0.48%) |
Mar 09, 2017 | 31.32 | 31.41 | 31.11 | 31.32 | 20,888,550 | -0.37(-1.16%) |
Mar 08, 2017 | 31.91 | 31.93 | 31.66 | 31.69 | 16,201,711 | -0.04(-0.13%) |
Mar 07, 2017 | 31.81 | 31.83 | 31.67 | 31.73 | 14,993,592 | +0.10(+0.32%) |
Mar 06, 2017 | 31.63 | 31.65 | 31.51 | 31.63 | 7,616,325 | -0.02(-0.08%) |
Mar 03, 2017 | 31.67 | 31.73 | 31.57 | 31.66 | 15,970,185 | +0.08(+0.26%) |
Mar 02, 2017 | 31.69 | 31.75 | 31.57 | 31.57 | 24,433,044 | -0.69(-2.15%) |
Mar 01, 2017 | 32.08 | 32.33 | 32.05 | 32.27 | 16,885,350 | +0.33(+1.05%) |
Feb 28, 2017 | 31.90 | 32.04 | 31.85 | 31.93 | 19,836,398 | -0.08(-0.26%) |
Feb 27, 2017 | 31.95 | 32.06 | 31.92 | 32.02 | 13,675,353 | -0.20(-0.62%) |
Feb 24, 2017 | 32.13 | 32.25 | 32.08 | 32.22 | 18,573,804 | -0.35(-1.08%) |
Feb 23, 2017 | 32.69 | 32.73 | 32.48 | 32.57 | 19,545,806 | -0.06(-0.18%) |
Feb 22, 2017 | 32.56 | 32.63 | 32.52 | 32.63 | 13,166,078 | +0.18(+0.54%) |
Feb 21, 2017 | 32.30 | 32.46 | 32.28 | 32.45 | 14,331,997 | +0.30(+0.94%) |
Feb 17, 2017 | 32.15 | 32.15 | 32.15 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.44 | 32.46 | 32.30 | 32.38 | 12,073,654 | -0.07(-0.21%) |
Feb 15, 2017 | 32.24 | 32.48 | 32.22 | 32.45 | 23,456,530 | +0.48(+1.52%) |
Feb 14, 2017 | 31.87 | 32.02 | 31.68 | 31.97 | 19,887,170 | -0.01(-0.03%) |
Feb 13, 2017 | 31.92 | 32.13 | 31.90 | 31.97 | 33,440,810 | +0.20(+0.63%) |
Feb 10, 2017 | 31.59 | 31.81 | 31.56 | 31.77 | 17,103,440 | +0.17(+0.53%) |
Feb 09, 2017 | 31.19 | 31.66 | 31.45 | 31.61 | 26,257,782 | +0.42(+1.34%) |
Feb 08, 2017 | 31.10 | 31.29 | 31.05 | 31.19 | 28,099,330 | +0.45(+1.47%) |
Feb 07, 2017 | 30.88 | 30.91 | 30.67 | 30.74 | 18,389,142 | -0.02(-0.05%) |
Feb 06, 2017 | 30.82 | 30.87 | 30.71 | 30.75 | 20,667,600 | +0.13(+0.44%) |
Feb 03, 2017 | 30.62 | 30.69 | 30.52 | 30.62 | 19,626,270 | -0.04(-0.14%) |
Feb 02, 2017 | 30.57 | 30.69 | 30.54 | 30.66 | 12,024,819 | +0.01(+0.03%) |
Feb 01, 2017 | 30.83 | 30.86 | 30.59 | 30.65 | 14,059,277 | -0.02(-0.05%) |
Jan 31, 2017 | 30.61 | 30.72 | 30.57 | 30.67 | 16,425,962 | +0.01(+0.03%) |
Jan 30, 2017 | 30.61 | 30.67 | 30.47 | 30.66 | 10,480,933 | -0.12(-0.38%) |
Jan 27, 2017 | 30.79 | 30.87 | 30.65 | 30.78 | 13,386,875 | -0.03(-0.08%) |
Jan 26, 2017 | 30.85 | 30.95 | 30.76 | 30.80 | 22,931,508 | +0.06(+0.19%) |
Jan 25, 2017 | 30.61 | 30.76 | 30.60 | 30.75 | 15,318,334 | +0.13(+0.44%) |
Jan 24, 2017 | 30.48 | 30.70 | 30.47 | 30.61 | 13,336,076 | +0.13(+0.41%) |
Jan 23, 2017 | 30.38 | 30.53 | 30.34 | 30.49 | 19,432,668 | +0.15(+0.50%) |
Jan 20, 2017 | 30.41 | 30.49 | 30.21 | 30.34 | 22,850,764 | -0.12(-0.38%) |
Jan 19, 2017 | 30.55 | 30.56 | 30.31 | 30.45 | 18,881,660 | -0.13(-0.41%) |
Jan 18, 2017 | 30.70 | 30.71 | 30.55 | 30.58 | 19,738,510 | +0.15(+0.49%) |
Jan 17, 2017 | 30.42 | 30.45 | 30.32 | 30.43 | 13,745,576 | -0.14(-0.46%) |
Jan 13, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.43 | 30.50 | 30.29 | 30.50 | 14,644,400 | -0.03(-0.11%) |
Jan 11, 2017 | 30.43 | 30.63 | 30.29 | 30.54 | 27,163,018 | +0.22(+0.72%) |
Jan 10, 2017 | 30.17 | 30.52 | 30.15 | 30.32 | 36,368,156 | +0.39(+1.31%) |
Jan 09, 2017 | 29.96 | 30.03 | 29.88 | 29.93 | 11,416,026 | +0.04(+0.14%) |
Jan 06, 2017 | 30.01 | 30.01 | 29.83 | 29.88 | 21,421,538 | -0.23(-0.75%) |
Jan 05, 2017 | 30.00 | 30.19 | 29.99 | 30.11 | 29,576,380 | +0.43(+1.44%) |
Jan 04, 2017 | 29.47 | 29.82 | 29.44 | 29.68 | 50,911,492 | +0.30(+1.02%) |