Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.37 | 39.54 | 39.22 | 39.43 | 6,353,091 | +0.02(+0.04%) |
Sep 28, 2017 | 39.59 | 39.59 | 39.20 | 39.41 | 7,281,771 | +0.07(+0.17%) |
Sep 27, 2017 | 39.60 | 39.11 | 39.35 | 12,600,571 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.05 | 39.08 | 38.57 | 38.85 | 8,729,869 | -0.23(-0.59%) |
Sep 25, 2017 | 39.37 | 39.55 | 38.91 | 39.08 | 8,801,736 | -0.39(-1.00%) |
Sep 22, 2017 | 39.32 | 39.52 | 39.07 | 39.47 | 7,390,937 | -0.03(-0.08%) |
Sep 21, 2017 | 39.13 | 39.69 | 38.85 | 39.50 | 11,609,879 | +0.30(+0.77%) |
Sep 20, 2017 | 39.05 | 39.51 | 38.73 | 39.20 | 10,596,004 | +0.18(+0.46%) |
Sep 19, 2017 | 38.73 | 39.27 | 38.60 | 39.02 | 9,772,007 | +0.29(+0.74%) |
Sep 18, 2017 | 38.33 | 39.02 | 38.27 | 38.73 | 9,697,394 | +0.59(+1.55%) |
Sep 15, 2017 | 37.87 | 38.19 | 37.77 | 38.15 | 11,132,859 | +0.15(+0.39%) |
Sep 14, 2017 | 37.98 | 38.28 | 37.91 | 38.00 | 9,055,402 | +0.16(+0.43%) |
Sep 13, 2017 | 37.43 | 37.87 | 37.29 | 37.83 | 8,109,113 | +0.38(+1.03%) |
Sep 12, 2017 | 37.13 | 37.72 | 37.11 | 37.45 | 9,786,512 | +0.48(+1.31%) |
Sep 11, 2017 | 36.60 | 37.11 | 36.36 | 36.97 | 9,793,850 | +0.94(+2.61%) |
Sep 08, 2017 | 36.17 | 36.68 | 35.98 | 36.03 | 10,676,887 | -0.05(-0.14%) |
Sep 07, 2017 | 36.94 | 36.94 | 35.89 | 36.07 | 14,094,367 | -0.82(-2.22%) |
Sep 06, 2017 | 36.87 | 37.11 | 36.63 | 36.89 | 7,712,464 | +0.13(+0.36%) |
Sep 05, 2017 | 37.38 | 37.43 | 36.61 | 36.76 | 11,944,653 | -1.05(-2.77%) |
Sep 01, 2017 | 37.32 | 38.08 | 37.08 | 37.81 | 8,581,669 | +0.56(+1.52%) |
Aug 31, 2017 | 37.65 | 37.69 | 37.16 | 37.25 | 9,639,727 | -0.13(-0.35%) |
Aug 30, 2017 | 37.20 | 37.62 | 37.19 | 37.38 | 6,930,174 | +0.25(+0.68%) |
Aug 29, 2017 | 36.61 | 37.30 | 36.30 | 37.12 | 10,721,252 | -0.11(-0.29%) |
Aug 28, 2017 | 37.79 | 37.79 | 36.93 | 37.23 | 7,972,879 | -0.38(-1.00%) |
Aug 25, 2017 | 37.79 | 38.00 | 37.43 | 37.61 | 6,913,760 | -0.05(-0.13%) |
Aug 24, 2017 | 37.63 | 37.80 | 37.43 | 37.65 | 8,112,554 | +0.16(+0.44%) |
Aug 23, 2017 | 37.00 | 37.61 | 36.93 | 37.49 | 6,675,935 | +0.19(+0.50%) |
Aug 22, 2017 | 36.84 | 37.41 | 36.78 | 37.30 | 8,711,147 | +0.73(+1.99%) |
Aug 21, 2017 | 37.16 | 37.16 | 36.45 | 36.57 | 10,386,231 | -0.58(-1.56%) |
Aug 18, 2017 | 36.79 | 37.51 | 36.73 | 37.16 | 8,898,423 | +0.25(+0.67%) |
Aug 17, 2017 | 37.52 | 37.64 | 36.86 | 36.91 | 11,516,015 | -0.75(-2.00%) |
Aug 16, 2017 | 38.15 | 38.33 | 37.58 | 37.66 | 10,201,635 | -0.34(-0.90%) |
Aug 15, 2017 | 38.48 | 38.72 | 38.02 | 38.01 | 9,361,404 | -0.07(-0.17%) |
Aug 14, 2017 | 37.83 | 38.42 | 37.80 | 38.07 | 8,718,012 | +0.70(+1.88%) |
Aug 11, 2017 | 37.97 | 38.09 | 37.22 | 37.37 | 16,499,158 | -0.53(-1.40%) |
Aug 10, 2017 | 38.71 | 38.84 | 37.84 | 37.90 | 12,338,325 | -1.11(-2.83%) |
Aug 09, 2017 | 38.65 | 39.04 | 38.44 | 39.01 | 10,118,275 | -0.23(-0.58%) |
Aug 08, 2017 | 39.49 | 40.03 | 39.14 | 39.23 | 9,494,189 | -0.31(-0.79%) |
Aug 07, 2017 | 39.46 | 39.61 | 39.25 | 39.55 | 9,481,825 | +0.19(+0.48%) |
Aug 04, 2017 | 39.66 | 38.90 | 39.36 | 10,880,866 | +0.67(+1.74%) | |
Aug 03, 2017 | 38.67 | 38.92 | 38.56 | 38.69 | 7,915,327 | -0.06(-0.15%) |
Aug 02, 2017 | 38.59 | 38.85 | 38.33 | 38.74 | 7,354,276 | +0.10(+0.25%) |
Aug 01, 2017 | 38.68 | 38.91 | 38.52 | 38.64 | 7,732,922 | +0.25(+0.66%) |
Jul 31, 2017 | 38.42 | 38.60 | 38.15 | 38.39 | 8,263,917 | +0.20(+0.51%) |
Jul 28, 2017 | 38.46 | 38.64 | 38.03 | 38.19 | 9,723,679 | -0.35(-0.91%) |
Jul 27, 2017 | 38.59 | 38.96 | 38.19 | 38.55 | 11,531,404 | +0.11(+0.28%) |
Jul 26, 2017 | 38.86 | 38.96 | 38.37 | 38.44 | 11,095,674 | -0.33(-0.84%) |
Jul 25, 2017 | 38.46 | 39.12 | 38.46 | 38.77 | 14,596,470 | +0.73(+1.93%) |
Jul 24, 2017 | 37.86 | 38.24 | 37.83 | 38.03 | 9,141,764 | +0.10(+0.26%) |
Jul 21, 2017 | 37.55 | 38.10 | 37.54 | 37.94 | 11,079,364 | +0.07(+0.17%) |
Jul 20, 2017 | 37.74 | 38.42 | 37.74 | 37.87 | 13,082,576 | -0.09(-0.24%) |
Jul 19, 2017 | 38.23 | 38.27 | 37.44 | 37.96 | 21,598,278 | +1.21(+3.28%) |
Jul 18, 2017 | 36.58 | 36.83 | 36.39 | 36.75 | 11,775,864 | -0.15(-0.42%) |
Jul 17, 2017 | 36.76 | 37.07 | 36.58 | 36.91 | 6,314,304 | +0.11(+0.29%) |
Jul 14, 2017 | 36.96 | 36.09 | 36.80 | 10,096,090 | -0.26(-0.70%) | |
Jul 13, 2017 | 36.78 | 37.23 | 36.63 | 37.06 | 7,619,583 | +0.46(+1.25%) |
Jul 12, 2017 | 36.91 | 36.91 | 36.42 | 36.61 | 12,567,948 | -0.42(-1.14%) |
Jul 11, 2017 | 37.32 | 37.40 | 36.95 | 37.03 | 10,383,102 | -0.42(-1.11%) |
Jul 10, 2017 | 37.41 | 37.65 | 37.29 | 37.45 | 6,535,535 | -0.05(-0.13%) |
Jul 07, 2017 | 37.72 | 37.78 | 37.42 | 37.50 | 7,911,610 | -0.07(-0.17%) |
Jul 06, 2017 | 37.54 | 37.98 | 37.28 | 37.56 | 12,791,382 | -0.02(-0.06%) |
Jul 05, 2017 | 37.37 | 37.66 | 37.08 | 37.59 | 12,088,858 | +0.45(+1.21%) |
Jul 03, 2017 | 36.64 | 37.47 | 36.62 | 37.14 | 9,194,963 | +0.86(+2.36%) |
Jun 30, 2017 | 36.91 | 36.96 | 36.18 | 36.28 | 10,291,002 | -0.15(-0.42%) |
Jun 29, 2017 | 37.00 | 37.14 | 36.05 | 36.44 | 19,316,370 | +0.35(+0.97%) |
Jun 28, 2017 | 36.20 | 36.47 | 35.99 | 36.09 | 19,460,246 | +0.08(+0.23%) |
Jun 27, 2017 | 36.10 | 36.45 | 35.96 | 36.01 | 10,216,595 | +0.18(+0.50%) |
Jun 26, 2017 | 35.79 | 36.10 | 35.40 | 35.83 | 7,099,042 | +0.25(+0.71%) |
Jun 23, 2017 | 36.40 | 36.42 | 35.43 | 35.57 | 19,545,932 | -0.75(-2.06%) |
Jun 22, 2017 | 36.40 | 36.53 | 36.14 | 36.32 | 9,518,694 | -0.24(-0.67%) |
Jun 21, 2017 | 37.01 | 37.07 | 36.49 | 36.57 | 8,913,367 | -0.48(-1.30%) |
Jun 20, 2017 | 37.03 | 37.23 | 36.87 | 37.05 | 8,204,316 | -0.18(-0.48%) |
Jun 19, 2017 | 36.54 | 37.38 | 36.50 | 37.23 | 11,242,067 | +1.01(+2.79%) |
Jun 16, 2017 | 36.45 | 36.51 | 36.02 | 36.22 | 11,646,651 | -0.17(-0.47%) |
Jun 15, 2017 | 36.22 | 36.71 | 36.17 | 36.39 | 8,480,433 | -0.18(-0.49%) |
Jun 14, 2017 | 36.29 | 36.74 | 36.01 | 36.57 | 14,487,433 | -0.20(-0.53%) |
Jun 13, 2017 | 36.70 | 37.44 | 36.68 | 36.76 | 12,106,779 | +0.24(+0.67%) |
Jun 12, 2017 | 36.57 | 37.05 | 36.14 | 36.52 | 12,753,278 | -0.05(-0.13%) |
Jun 09, 2017 | 36.12 | 36.92 | 36.12 | 36.57 | 16,567,472 | +0.66(+1.84%) |
Jun 08, 2017 | 36.41 | 35.13 | 35.91 | 13,548,876 | +0.67(+1.89%) | |
Jun 07, 2017 | 35.13 | 35.38 | 34.95 | 35.24 | 7,833,732 | +0.28(+0.79%) |
Jun 06, 2017 | 34.56 | 35.07 | 34.37 | 34.96 | 9,657,100 | +0.04(+0.12%) |
Jun 05, 2017 | 34.65 | 35.34 | 34.56 | 34.92 | 8,464,120 | +0.30(+0.87%) |
Jun 02, 2017 | 34.32 | 34.96 | 34.12 | 34.62 | 12,301,518 | -0.07(-0.21%) |
Jun 01, 2017 | 34.18 | 34.79 | 33.99 | 34.69 | 11,856,856 | +0.71(+2.08%) |
May 31, 2017 | 34.35 | 34.35 | 33.44 | 33.99 | 16,749,132 | -0.44(-1.28%) |
May 30, 2017 | 34.67 | 34.78 | 34.24 | 34.43 | 7,832,932 | -0.46(-1.31%) |
May 26, 2017 | 34.56 | 34.99 | 34.56 | 34.88 | 6,566,215 | +0.17(+0.49%) |
May 25, 2017 | 34.87 | 34.99 | 34.60 | 34.71 | 6,217,814 | +0.00(+0.00%) |
May 24, 2017 | 34.49 | 34.80 | 34.44 | 34.71 | 8,085,930 | +0.17(+0.50%) |
May 23, 2017 | 33.80 | 34.72 | 33.65 | 34.54 | 13,216,427 | +0.62(+1.82%) |
May 22, 2017 | 34.24 | 34.34 | 33.79 | 33.92 | 8,293,074 | -0.11(-0.33%) |
May 19, 2017 | 33.86 | 34.38 | 33.68 | 34.04 | 12,879,179 | +0.40(+1.19%) |
May 18, 2017 | 33.38 | 34.10 | 33.32 | 33.64 | 17,806,014 | +0.28(+0.83%) |
May 17, 2017 | 35.32 | 34.61 | 32.92 | 33.36 | 28,118,122 | -1.96(-5.56%) |
May 16, 2017 | 35.45 | 35.53 | 35.25 | 35.32 | 8,455,880 | -0.04(-0.12%) |
May 15, 2017 | 34.87 | 35.52 | 34.85 | 35.36 | 12,209,088 | +0.57(+1.64%) |
May 12, 2017 | 34.69 | 34.82 | 34.49 | 34.79 | 7,167,810 | -0.11(-0.33%) |
May 11, 2017 | 35.00 | 35.18 | 34.56 | 34.91 | 7,786,384 | -0.19(-0.53%) |
May 10, 2017 | 34.85 | 35.17 | 34.74 | 35.09 | 9,049,291 | +0.22(+0.63%) |
May 09, 2017 | 35.05 | 35.29 | 34.74 | 34.87 | 7,451,719 | -0.15(-0.44%) |
May 08, 2017 | 35.13 | 35.26 | 34.96 | 35.03 | 8,808,281 | -0.05(-0.14%) |
May 05, 2017 | 35.31 | 35.47 | 34.91 | 35.08 | 8,466,094 | -0.16(-0.46%) |
May 04, 2017 | 35.70 | 35.80 | 35.19 | 35.24 | 9,048,641 | -0.16(-0.46%) |
May 03, 2017 | 35.13 | 35.64 | 35.11 | 35.40 | 6,850,886 | +0.11(+0.30%) |
May 02, 2017 | 35.56 | 35.65 | 35.01 | 35.30 | 9,980,369 | -0.32(-0.89%) |
May 01, 2017 | 35.63 | 35.88 | 35.41 | 35.61 | 9,275,154 | +0.30(+0.85%) |
Apr 28, 2017 | 35.50 | 35.67 | 35.29 | 35.31 | 11,113,591 | -0.14(-0.39%) |
Apr 27, 2017 | 35.96 | 36.00 | 35.33 | 35.45 | 11,103,260 | -0.51(-1.43%) |
Apr 26, 2017 | 35.80 | 36.36 | 35.78 | 35.97 | 15,960,618 | +0.08(+0.23%) |
Apr 25, 2017 | 35.65 | 36.03 | 35.60 | 35.88 | 17,095,798 | +0.58(+1.63%) |
Apr 24, 2017 | 35.17 | 35.45 | 35.01 | 35.31 | 19,970,914 | +1.43(+4.21%) |
Apr 21, 2017 | 34.21 | 34.54 | 33.80 | 33.88 | 15,978,036 | -0.57(-1.65%) |
Apr 20, 2017 | 34.54 | 34.66 | 34.12 | 34.45 | 17,042,788 | +0.37(+1.09%) |
Apr 19, 2017 | 34.30 | 34.81 | 34.01 | 34.08 | 24,489,146 | +0.67(+2.01%) |
Apr 18, 2017 | 33.23 | 33.68 | 33.03 | 33.40 | 17,107,762 | -0.23(-0.67%) |
Apr 17, 2017 | 33.05 | 33.68 | 32.89 | 33.63 | 9,818,246 | +0.65(+1.97%) |
Apr 13, 2017 | 33.10 | 33.78 | 32.83 | 32.98 | 12,974,252 | -0.31(-0.93%) |
Apr 12, 2017 | 33.64 | 33.65 | 33.24 | 33.29 | 12,880,619 | -0.41(-1.23%) |
Apr 11, 2017 | 33.69 | 33.86 | 33.23 | 33.70 | 12,729,866 | -0.27(-0.79%) |
Apr 10, 2017 | 33.96 | 34.17 | 33.55 | 33.97 | 10,705,094 | -0.03(-0.10%) |
Apr 07, 2017 | 33.74 | 34.25 | 33.57 | 34.00 | 11,497,557 | -0.11(-0.33%) |
Apr 06, 2017 | 33.74 | 34.34 | 33.58 | 34.12 | 11,745,934 | +0.28(+0.84%) |
Apr 05, 2017 | 34.86 | 34.94 | 33.73 | 33.83 | 15,365,917 | -0.62(-1.81%) |
Apr 04, 2017 | 34.48 | 34.72 | 34.33 | 34.46 | 9,668,391 | -0.16(-0.47%) |
Apr 03, 2017 | 34.70 | 34.85 | 34.11 | 34.62 | 15,460,489 | -0.11(-0.30%) |
Mar 31, 2017 | 35.06 | 35.06 | 34.58 | 34.72 | 13,821,553 | -0.48(-1.36%) |
Mar 30, 2017 | 34.73 | 35.43 | 34.69 | 35.20 | 13,897,427 | +0.51(+1.47%) |
Mar 29, 2017 | 34.93 | 35.06 | 34.48 | 34.69 | 17,942,394 | +0.25(+0.73%) |
Mar 28, 2017 | 33.70 | 34.66 | 33.70 | 34.44 | 15,965,494 | +0.74(+2.19%) |
Mar 27, 2017 | 32.96 | 33.81 | 32.47 | 33.70 | 26,685,168 | -0.71(-2.07%) |
Mar 24, 2017 | 34.68 | 34.85 | 34.17 | 34.42 | 13,342,892 | -0.11(-0.31%) |
Mar 23, 2017 | 34.03 | 34.84 | 33.87 | 34.52 | 18,368,344 | +0.31(+0.90%) |
Mar 22, 2017 | 34.17 | 34.65 | 33.75 | 34.21 | 23,496,650 | -0.36(-1.05%) |
Mar 21, 2017 | 36.29 | 36.42 | 34.38 | 34.58 | 24,696,020 | -1.56(-4.33%) |
Mar 20, 2017 | 36.26 | 36.44 | 35.93 | 36.14 | 12,009,065 | -0.35(-0.96%) |
Mar 17, 2017 | 37.50 | 37.58 | 36.42 | 36.49 | 16,623,512 | -1.06(-2.83%) |
Mar 16, 2017 | 37.42 | 37.76 | 37.30 | 37.55 | 11,453,308 | +0.39(+1.05%) |
Mar 15, 2017 | 37.50 | 37.80 | 37.02 | 37.16 | 13,319,087 | -0.28(-0.74%) |
Mar 14, 2017 | 37.50 | 37.50 | 37.07 | 37.44 | 8,532,359 | -0.06(-0.15%) |
Mar 13, 2017 | 37.84 | 37.89 | 37.47 | 37.50 | 8,833,714 | -0.19(-0.49%) |
Mar 10, 2017 | 38.13 | 38.17 | 37.46 | 37.68 | 10,584,364 | -0.15(-0.41%) |
Mar 09, 2017 | 37.77 | 38.19 | 37.72 | 37.84 | 13,735,326 | +0.24(+0.63%) |
Mar 08, 2017 | 38.07 | 38.36 | 37.56 | 37.60 | 14,144,034 | +0.05(+0.13%) |
Mar 07, 2017 | 37.81 | 37.93 | 37.46 | 37.55 | 11,610,371 | -0.19(-0.52%) |
Mar 06, 2017 | 37.72 | 37.80 | 37.27 | 37.75 | 11,513,648 | -0.21(-0.56%) |
Mar 03, 2017 | 37.51 | 38.15 | 37.46 | 37.96 | 14,070,545 | +0.45(+1.19%) |
Mar 02, 2017 | 38.16 | 38.17 | 37.32 | 37.51 | 10,441,841 | -0.43(-1.13%) |
Mar 01, 2017 | 38.06 | 38.23 | 37.78 | 37.94 | 17,716,572 | +0.92(+2.50%) |
Feb 28, 2017 | 36.96 | 37.15 | 36.58 | 37.02 | 17,011,966 | -0.14(-0.37%) |
Feb 27, 2017 | 36.90 | 37.31 | 36.85 | 37.16 | 9,697,831 | +0.25(+0.68%) |
Feb 24, 2017 | 37.20 | 37.25 | 36.67 | 36.91 | 14,603,607 | -0.85(-2.25%) |
Feb 23, 2017 | 37.76 | 37.76 | 37.44 | 37.76 | 14,653,415 | +0.05(+0.13%) |
Feb 22, 2017 | 37.46 | 37.95 | 37.40 | 37.71 | 9,381,410 | -0.03(-0.09%) |
Feb 21, 2017 | 37.51 | 37.85 | 37.51 | 37.74 | 9,410,968 | +0.33(+0.89%) |
Feb 17, 2017 | 37.41 | 37.41 | 37.41 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 37.63 | 37.69 | 37.12 | 37.38 | 13,264,665 | -0.31(-0.82%) |
Feb 15, 2017 | 37.59 | 37.89 | 37.29 | 37.68 | 12,470,535 | +0.36(+0.98%) |
Feb 14, 2017 | 36.63 | 37.50 | 36.62 | 37.32 | 15,984,966 | +0.63(+1.72%) |
Feb 13, 2017 | 36.48 | 36.96 | 36.43 | 36.69 | 16,353,878 | +0.45(+1.25%) |
Feb 10, 2017 | 36.58 | 36.60 | 35.94 | 36.23 | 10,991,586 | -0.12(-0.33%) |
Feb 09, 2017 | 35.95 | 36.50 | 35.58 | 36.35 | 16,242,400 | +0.76(+2.14%) |
Feb 08, 2017 | 36.14 | 36.14 | 35.36 | 35.59 | 13,058,120 | -0.78(-2.14%) |
Feb 07, 2017 | 36.38 | 36.50 | 36.17 | 36.37 | 12,405,202 | +0.19(+0.54%) |
Feb 06, 2017 | 35.88 | 36.50 | 35.78 | 36.18 | 15,515,789 | +0.16(+0.45%) |
Feb 03, 2017 | 34.94 | 36.15 | 34.79 | 36.01 | 20,593,106 | +1.86(+5.46%) |
Feb 02, 2017 | 34.20 | 34.45 | 33.91 | 34.15 | 14,163,813 | -0.46(-1.33%) |
Feb 01, 2017 | 35.10 | 35.17 | 34.49 | 34.61 | 12,003,515 | +0.17(+0.49%) |
Jan 31, 2017 | 34.92 | 35.15 | 34.30 | 34.44 | 13,322,770 | -0.51(-1.46%) |
Jan 30, 2017 | 35.05 | 35.09 | 34.46 | 34.95 | 8,889,889 | -0.43(-1.21%) |
Jan 27, 2017 | 35.46 | 35.62 | 35.31 | 35.38 | 9,420,024 | -0.14(-0.39%) |
Jan 26, 2017 | 35.45 | 35.84 | 35.30 | 35.52 | 13,154,194 | +0.13(+0.36%) |
Jan 25, 2017 | 34.86 | 35.42 | 34.66 | 35.39 | 17,262,462 | +0.91(+2.64%) |
Jan 24, 2017 | 33.95 | 34.80 | 33.91 | 34.48 | 15,049,613 | +0.62(+1.84%) |
Jan 23, 2017 | 34.05 | 34.36 | 33.71 | 33.86 | 15,288,672 | -0.51(-1.48%) |
Jan 20, 2017 | 34.28 | 34.59 | 34.17 | 34.37 | 13,359,515 | +0.11(+0.33%) |
Jan 19, 2017 | 34.35 | 34.70 | 33.85 | 34.25 | 18,639,690 | -0.33(-0.96%) |
Jan 18, 2017 | 34.12 | 34.82 | 33.87 | 34.58 | 19,711,664 | +0.57(+1.68%) |
Jan 17, 2017 | 35.33 | 35.37 | 33.70 | 34.01 | 27,062,496 | -1.34(-3.79%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.15(+0.41%) | |
Jan 12, 2017 | 35.18 | 35.27 | 34.57 | 35.20 | 10,646,417 | -0.03(-0.09%) |
Jan 11, 2017 | 34.80 | 35.24 | 34.52 | 35.24 | 10,855,892 | +0.49(+1.42%) |
Jan 10, 2017 | 34.68 | 35.12 | 34.49 | 34.74 | 11,228,866 | +0.28(+0.82%) |
Jan 09, 2017 | 35.09 | 35.13 | 34.44 | 34.46 | 13,759,176 | -0.92(-2.60%) |
Jan 06, 2017 | 35.15 | 35.61 | 34.84 | 35.38 | 11,343,284 | +0.51(+1.46%) |
Jan 05, 2017 | 35.12 | 35.20 | 34.04 | 34.87 | 12,248,555 | -0.32(-0.92%) |
Jan 04, 2017 | 34.94 | 35.36 | 34.73 | 35.20 | 9,579,094 | +0.46(+1.32%) |
Jan 03, 2017 | 34.77 | 35.20 | 34.25 | 34.74 | 10,298,552 | +0.65(+1.89%) |
Dec 30, 2016 | 34.09 | 34.09 | 34.09 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 34.41 | 34.51 | 33.67 | 34.01 | 8,898,626 | -0.38(-1.10%) |
Dec 28, 2016 | 34.90 | 34.93 | 34.35 | 34.39 | 6,016,380 | -0.40(-1.16%) |
Dec 27, 2016 | 34.91 | 34.91 | 34.66 | 34.79 | 7,345,334 | +0.05(+0.14%) |
Dec 23, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.22(+0.63%) | |
Dec 22, 2016 | 34.94 | 35.01 | 34.50 | 34.53 | 10,162,882 | -0.47(-1.34%) |
Dec 21, 2016 | 35.21 | 35.23 | 34.92 | 34.99 | 8,500,896 | -0.10(-0.30%) |
Dec 20, 2016 | 34.80 | 35.16 | 34.80 | 35.10 | 10,716,163 | +0.54(+1.56%) |
Dec 19, 2016 | 34.42 | 34.58 | 34.00 | 34.56 | 15,694,232 | +0.10(+0.28%) |
Dec 16, 2016 | 34.79 | 35.14 | 34.38 | 34.46 | 23,642,582 | -0.24(-0.70%) |
Dec 15, 2016 | 34.99 | 35.11 | 34.61 | 34.70 | 19,489,378 | +0.12(+0.35%) |
Dec 14, 2016 | 34.11 | 35.22 | 33.99 | 34.58 | 18,759,090 | +0.24(+0.70%) |
Dec 13, 2016 | 34.79 | 34.94 | 34.02 | 34.34 | 20,646,384 | -0.34(-0.98%) |
Dec 12, 2016 | 35.10 | 35.43 | 34.42 | 34.68 | 14,932,167 | -0.61(-1.72%) |
Dec 09, 2016 | 35.09 | 35.54 | 34.88 | 35.29 | 15,014,569 | +0.12(+0.34%) |
Dec 08, 2016 | 34.62 | 35.28 | 34.45 | 35.16 | 18,537,926 | +0.76(+2.20%) |
Dec 07, 2016 | 34.29 | 34.53 | 34.12 | 34.41 | 20,093,550 | +0.10(+0.31%) |
Dec 06, 2016 | 34.28 | 34.49 | 33.87 | 34.30 | 14,585,688 | +0.34(+1.00%) |
Dec 05, 2016 | 34.13 | 34.57 | 33.74 | 33.96 | 15,199,008 | +0.21(+0.62%) |
Dec 02, 2016 | 33.96 | 33.96 | 33.20 | 33.75 | 13,990,015 | -0.27(-0.78%) |
Dec 01, 2016 | 33.70 | 34.33 | 33.55 | 34.02 | 17,415,468 | +0.65(+1.93%) |
Nov 30, 2016 | 33.10 | 33.60 | 33.09 | 33.37 | 18,218,346 | +0.61(+1.87%) |
Nov 29, 2016 | 32.63 | 33.02 | 32.51 | 32.76 | 10,661,756 | +0.13(+0.40%) |
Nov 28, 2016 | 32.78 | 33.08 | 32.55 | 32.63 | 12,500,063 | -0.53(-1.61%) |
Nov 25, 2016 | 33.16 | 33.24 | 32.91 | 33.16 | 4,991,368 | +0.05(+0.15%) |
Nov 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.40(+1.23%) | |
Nov 22, 2016 | 32.73 | 32.90 | 32.25 | 32.71 | 15,283,735 | -0.02(-0.05%) |
Nov 21, 2016 | 32.63 | 32.92 | 32.36 | 32.73 | 12,541,106 | +0.10(+0.32%) |
Nov 18, 2016 | 32.28 | 32.81 | 32.19 | 32.62 | 20,341,542 | +0.37(+1.15%) |
Nov 17, 2016 | 31.48 | 32.25 | 31.24 | 32.25 | 15,708,752 | +0.63(+1.99%) |
Nov 16, 2016 | 31.48 | 31.86 | 31.43 | 31.62 | 22,594,450 | -0.65(-2.03%) |
Nov 15, 2016 | 31.32 | 32.30 | 30.99 | 32.28 | 23,060,990 | +0.52(+1.65%) |
Nov 14, 2016 | 31.37 | 32.18 | 31.30 | 31.75 | 31,709,274 | +0.69(+2.23%) |
Nov 11, 2016 | 30.15 | 31.27 | 30.13 | 31.06 | 28,313,074 | +0.38(+1.24%) |
Nov 10, 2016 | 29.63 | 31.42 | 29.63 | 30.68 | 47,821,776 | +1.21(+4.11%) |
Nov 09, 2016 | 28.00 | 29.78 | 27.81 | 29.47 | 35,074,008 | +1.95(+7.10%) |
Nov 08, 2016 | 27.28 | 27.66 | 27.06 | 27.51 | 9,132,682 | +0.08(+0.29%) |
Nov 07, 2016 | 27.09 | 27.43 | 27.09 | 27.43 | 14,010,543 | +0.98(+3.72%) |
Nov 04, 2016 | 26.48 | 26.80 | 26.27 | 26.45 | 9,788,043 | -0.02(-0.09%) |
Nov 03, 2016 | 26.68 | 26.81 | 26.44 | 26.47 | 10,128,373 | -0.09(-0.33%) |
Nov 02, 2016 | 26.72 | 26.76 | 26.41 | 26.56 | 11,029,979 | -0.36(-1.32%) |
Nov 01, 2016 | 27.18 | 27.30 | 26.55 | 26.92 | 11,140,025 | -0.17(-0.63%) |
Oct 31, 2016 | 27.20 | 27.34 | 27.02 | 27.09 | 10,766,301 | +0.04(+0.15%) |
Oct 28, 2016 | 27.18 | 27.46 | 26.76 | 27.05 | 12,620,767 | -0.24(-0.89%) |
Oct 27, 2016 | 27.29 | 27.44 | 27.10 | 27.29 | 15,624,817 | +0.35(+1.29%) |
Oct 26, 2016 | 26.59 | 26.99 | 26.52 | 26.94 | 11,361,609 | +0.19(+0.72%) |
Oct 25, 2016 | 26.78 | 26.94 | 26.63 | 26.75 | 9,865,147 | -0.02(-0.09%) |
Oct 24, 2016 | 26.93 | 27.01 | 26.74 | 26.77 | 11,496,693 | -0.05(-0.18%) |
Oct 21, 2016 | 26.15 | 26.89 | 26.10 | 26.82 | 17,342,768 | +0.43(+1.64%) |
Oct 20, 2016 | 26.34 | 26.62 | 26.13 | 26.39 | 13,278,766 | -0.02(-0.09%) |
Oct 19, 2016 | 26.34 | 26.47 | 25.81 | 26.41 | 22,998,010 | +0.49(+1.89%) |
Oct 18, 2016 | 25.87 | 26.08 | 25.70 | 25.92 | 16,308,945 | +0.43(+1.67%) |
Oct 17, 2016 | 25.71 | 25.80 | 25.35 | 25.50 | 12,609,751 | -0.22(-0.87%) |
Oct 14, 2016 | 25.86 | 26.30 | 25.58 | 25.72 | 17,123,064 | +0.27(+1.07%) |
Oct 13, 2016 | 25.26 | 26.47 | 24.83 | 25.45 | 17,321,800 | -0.14(-0.56%) |
Oct 12, 2016 | 25.81 | 25.97 | 25.57 | 25.59 | 8,407,187 | -0.22(-0.84%) |
Oct 11, 2016 | 26.06 | 26.27 | 25.63 | 25.81 | 8,512,215 | -0.30(-1.17%) |
Oct 10, 2016 | 26.16 | 26.24 | 26.00 | 26.12 | 8,240,021 | +0.20(+0.77%) |
Oct 07, 2016 | 25.94 | 26.08 | 25.63 | 25.92 | 14,220,605 | -0.06(-0.25%) |
Oct 06, 2016 | 26.05 | 26.19 | 25.83 | 25.98 | 14,147,124 | -0.14(-0.52%) |
Oct 05, 2016 | 25.80 | 26.25 | 25.75 | 26.12 | 13,910,864 | +0.42(+1.62%) |
Oct 04, 2016 | 25.72 | 25.99 | 25.51 | 25.70 | 11,875,814 | +0.07(+0.28%) |