Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.83 | 49.87 | 48.55 | 48.96 | 15,678,429 | -0.13(-0.26%) |
Nov 29, 2017 | 52.75 | 52.94 | 47.86 | 49.09 | 27,266,722 | -4.10(-7.71%) |
Nov 28, 2017 | 52.88 | 53.47 | 52.66 | 53.19 | 8,491,724 | +0.36(+0.68%) |
Nov 27, 2017 | 53.19 | 52.21 | 52.83 | 8,579,793 | -0.90(-1.67%) | |
Nov 24, 2017 | 53.67 | 53.93 | 53.50 | 53.73 | 3,991,637 | +0.21(+0.40%) |
Nov 22, 2017 | 54.68 | 54.74 | 53.35 | 53.51 | 8,948,847 | -0.95(-1.74%) |
Nov 21, 2017 | 53.72 | 54.52 | 53.72 | 54.46 | 11,010,371 | +1.09(+2.05%) |
Nov 20, 2017 | 52.48 | 53.92 | 52.48 | 53.37 | 15,501,632 | +1.05(+2.00%) |
Nov 17, 2017 | 56.00 | 56.40 | 51.95 | 52.32 | 29,623,202 | -1.25(-2.33%) |
Nov 16, 2017 | 52.20 | 53.72 | 52.11 | 53.57 | 17,951,562 | +1.92(+3.71%) |
Nov 15, 2017 | 52.08 | 52.37 | 51.37 | 51.65 | 10,356,066 | -0.60(-1.15%) |
Nov 14, 2017 | 52.63 | 52.70 | 51.68 | 52.26 | 10,405,313 | -0.56(-1.07%) |
Nov 13, 2017 | 52.24 | 52.87 | 51.96 | 52.82 | 10,160,092 | +0.62(+1.19%) |
Nov 10, 2017 | 51.54 | 52.34 | 51.23 | 52.20 | 7,960,726 | +0.82(+1.59%) |
Nov 09, 2017 | 52.31 | 52.40 | 50.76 | 51.38 | 11,087,426 | -1.33(-2.53%) |
Nov 08, 2017 | 52.32 | 52.91 | 52.07 | 52.72 | 8,062,681 | +0.42(+0.80%) |
Nov 07, 2017 | 52.22 | 52.99 | 52.15 | 52.30 | 8,828,591 | +0.13(+0.25%) |
Nov 06, 2017 | 52.51 | 52.53 | 51.59 | 52.17 | 8,512,428 | -0.20(-0.39%) |
Nov 03, 2017 | 52.13 | 52.38 | 51.79 | 52.38 | 6,010,064 | +0.27(+0.52%) |
Nov 02, 2017 | 51.61 | 52.22 | 51.04 | 52.11 | 7,066,649 | +0.51(+0.99%) |
Nov 01, 2017 | 52.79 | 53.11 | 51.13 | 51.60 | 11,313,558 | -0.67(-1.28%) |
Oct 31, 2017 | 51.91 | 52.50 | 51.58 | 52.26 | 8,270,781 | +0.49(+0.95%) |
Oct 30, 2017 | 52.33 | 52.42 | 51.48 | 51.77 | 7,920,140 | -0.73(-1.39%) |
Oct 27, 2017 | 52.11 | 52.63 | 51.40 | 52.51 | 11,362,308 | +0.70(+1.36%) |
Oct 26, 2017 | 51.56 | 52.26 | 51.49 | 51.80 | 8,862,077 | +0.58(+1.14%) |
Oct 25, 2017 | 52.13 | 52.21 | 50.54 | 51.22 | 14,785,496 | -1.00(-1.92%) |
Oct 24, 2017 | 52.43 | 52.48 | 51.74 | 52.22 | 8,381,859 | +0.01(+0.02%) |
Oct 23, 2017 | 52.32 | 52.54 | 51.68 | 52.21 | 11,879,479 | +0.26(+0.50%) |
Oct 20, 2017 | 51.72 | 52.08 | 51.69 | 51.95 | 11,418,107 | +0.70(+1.37%) |
Oct 19, 2017 | 50.66 | 51.26 | 50.15 | 51.25 | 8,598,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.21 | 51.51 | 50.63 | 51.26 | 10,212,922 | +0.19(+0.38%) |
Oct 17, 2017 | 50.91 | 51.20 | 50.27 | 51.06 | 11,057,972 | +0.08(+0.16%) |
Oct 16, 2017 | 50.27 | 51.02 | 50.27 | 50.98 | 10,708,576 | +1.02(+2.04%) |
Oct 13, 2017 | 49.64 | 50.06 | 49.31 | 49.96 | 11,021,955 | +0.58(+1.18%) |
Oct 12, 2017 | 49.23 | 50.13 | 49.12 | 49.37 | 13,616,506 | +0.07(+0.15%) |
Oct 11, 2017 | 48.52 | 49.44 | 48.44 | 49.30 | 8,363,315 | +0.59(+1.22%) |
Oct 10, 2017 | 49.13 | 49.15 | 47.97 | 48.71 | 8,871,904 | -0.09(-0.19%) |
Oct 09, 2017 | 48.80 | 49.13 | 48.36 | 48.80 | 9,461,375 | +0.27(+0.55%) |
Oct 06, 2017 | 47.42 | 48.54 | 47.37 | 48.53 | 9,187,764 | +0.90(+1.89%) |
Oct 05, 2017 | 47.84 | 47.92 | 47.02 | 47.63 | 10,079,883 | -0.16(-0.33%) |
Oct 04, 2017 | 47.96 | 48.16 | 47.37 | 47.79 | 8,955,252 | -0.22(-0.46%) |
Oct 03, 2017 | 48.36 | 48.49 | 47.48 | 48.01 | 12,205,630 | -0.22(-0.46%) |
Oct 02, 2017 | 48.36 | 48.74 | 47.81 | 48.24 | 16,880,242 | -0.01(-0.02%) |
Sep 29, 2017 | 46.86 | 48.42 | 46.83 | 48.24 | 22,683,140 | +1.36(+2.90%) |
Sep 28, 2017 | 45.31 | 47.12 | 45.06 | 46.88 | 23,862,900 | +1.65(+3.64%) |
Sep 27, 2017 | 43.28 | 46.04 | 43.23 | 45.23 | 21,983,872 | +2.70(+6.36%) |
Sep 26, 2017 | 43.12 | 43.40 | 42.22 | 42.53 | 11,970,189 | -0.38(-0.88%) |
Sep 25, 2017 | 44.01 | 44.12 | 42.58 | 42.91 | 12,356,457 | -1.33(-3.01%) |
Sep 22, 2017 | 43.43 | 44.37 | 43.38 | 44.24 | 6,335,323 | +0.57(+1.31%) |
Sep 21, 2017 | 43.82 | 44.02 | 43.31 | 43.67 | 9,213,727 | -0.12(-0.27%) |
Sep 20, 2017 | 44.80 | 44.80 | 43.33 | 43.79 | 11,899,409 | -0.91(-2.03%) |
Sep 19, 2017 | 44.48 | 44.92 | 44.07 | 44.70 | 10,132,963 | +0.19(+0.44%) |
Sep 18, 2017 | 44.27 | 44.95 | 44.22 | 44.50 | 12,109,286 | +0.84(+1.93%) |
Sep 15, 2017 | 43.50 | 44.17 | 43.41 | 43.66 | 14,986,719 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.86 | 42.40 | 43.58 | 13,321,920 | +0.86(+2.02%) |
Sep 13, 2017 | 42.70 | 42.99 | 42.17 | 42.72 | 8,098,305 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.62 | 42.02 | 42.28 | 7,811,014 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.41 | 41.54 | 42.22 | 9,601,282 | +1.14(+2.77%) |
Sep 08, 2017 | 41.86 | 41.91 | 40.86 | 41.08 | 8,776,729 | -0.81(-1.92%) |
Sep 07, 2017 | 41.62 | 42.05 | 41.30 | 41.88 | 8,952,374 | +0.45(+1.10%) |
Sep 06, 2017 | 41.40 | 41.64 | 40.96 | 41.43 | 13,082,265 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.64 | 40.63 | 41.20 | 9,931,700 | -0.57(-1.37%) |
Sep 01, 2017 | 41.85 | 41.95 | 41.46 | 41.77 | 5,730,523 | -0.02(-0.04%) |
Aug 31, 2017 | 42.08 | 42.11 | 41.53 | 41.79 | 9,947,720 | -0.32(-0.77%) |
Aug 30, 2017 | 40.75 | 42.13 | 40.74 | 42.11 | 9,497,875 | +1.34(+3.29%) |
Aug 29, 2017 | 39.84 | 40.93 | 39.76 | 40.77 | 7,304,718 | +0.36(+0.89%) |
Aug 28, 2017 | 40.16 | 40.49 | 40.16 | 40.41 | 5,980,867 | +0.30(+0.74%) |
Aug 25, 2017 | 40.56 | 40.71 | 39.94 | 40.11 | 6,894,698 | -0.38(-0.94%) |
Aug 24, 2017 | 41.03 | 41.04 | 40.06 | 40.49 | 9,990,460 | -0.28(-0.68%) |
Aug 23, 2017 | 40.94 | 40.94 | 40.59 | 40.77 | 9,156,717 | -0.40(-0.97%) |
Aug 22, 2017 | 40.40 | 41.24 | 40.39 | 41.17 | 9,353,582 | +1.15(+2.87%) |
Aug 21, 2017 | 40.76 | 40.90 | 39.75 | 40.02 | 15,556,053 | -0.91(-2.23%) |
Aug 18, 2017 | 41.37 | 41.81 | 40.34 | 40.94 | 22,722,076 | +1.09(+2.74%) |
Aug 17, 2017 | 40.96 | 41.03 | 39.73 | 39.84 | 15,425,566 | -1.24(-3.01%) |
Aug 16, 2017 | 40.98 | 41.23 | 40.44 | 41.08 | 9,175,822 | +0.54(+1.32%) |
Aug 15, 2017 | 40.69 | 40.98 | 40.29 | 40.55 | 6,762,239 | +0.09(+0.23%) |
Aug 14, 2017 | 40.38 | 40.88 | 40.29 | 40.45 | 10,565,607 | +0.65(+1.63%) |
Aug 11, 2017 | 38.84 | 39.86 | 38.79 | 39.81 | 11,646,194 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.27 | 38.75 | 38.84 | 12,226,071 | -1.64(-4.06%) |
Aug 09, 2017 | 40.09 | 40.68 | 39.79 | 40.48 | 6,097,817 | -0.08(-0.20%) |
Aug 08, 2017 | 40.69 | 41.14 | 40.41 | 40.57 | 10,531,460 | -0.06(-0.14%) |
Aug 07, 2017 | 39.60 | 40.70 | 39.60 | 40.62 | 8,395,977 | +1.05(+2.66%) |
Aug 04, 2017 | 39.86 | 39.14 | 39.57 | 8,128,336 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.84 | 39.10 | 39.46 | 12,417,980 | -0.03(-0.07%) |
Aug 02, 2017 | 40.98 | 41.06 | 39.28 | 39.48 | 16,911,078 | -1.27(-3.11%) |
Aug 01, 2017 | 41.02 | 41.39 | 40.67 | 40.75 | 10,218,907 | -0.19(-0.47%) |
Jul 31, 2017 | 41.98 | 42.02 | 40.67 | 40.94 | 12,033,148 | -0.87(-2.08%) |
Jul 28, 2017 | 42.41 | 42.51 | 41.50 | 41.81 | 10,372,161 | -0.73(-1.72%) |
Jul 27, 2017 | 43.89 | 43.98 | 41.86 | 42.54 | 18,425,724 | -1.30(-2.97%) |
Jul 26, 2017 | 43.07 | 43.86 | 42.99 | 43.85 | 9,912,819 | +0.97(+2.26%) |
Jul 25, 2017 | 43.09 | 43.12 | 42.37 | 42.88 | 7,867,257 | -0.35(-0.81%) |
Jul 24, 2017 | 43.13 | 43.45 | 43.02 | 43.23 | 9,193,823 | -0.03(-0.06%) |
Jul 21, 2017 | 43.23 | 43.39 | 42.72 | 43.25 | 8,159,239 | -0.41(-0.93%) |
Jul 20, 2017 | 43.74 | 42.86 | 43.66 | 9,502,868 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.34 | 43.62 | 43.19 | 43.60 | 10,317,276 | +0.52(+1.20%) |
Jul 18, 2017 | 42.52 | 43.09 | 42.21 | 43.08 | 7,136,024 | +0.43(+1.02%) |
Jul 17, 2017 | 42.69 | 42.92 | 42.21 | 42.64 | 8,311,184 | +0.03(+0.06%) |
Jul 14, 2017 | 41.93 | 42.63 | 41.91 | 42.62 | 8,750,376 | +0.76(+1.81%) |
Jul 13, 2017 | 41.84 | 42.19 | 41.57 | 41.86 | 9,774,695 | +0.02(+0.04%) |
Jul 12, 2017 | 42.21 | 42.48 | 41.43 | 41.84 | 11,249,813 | -0.11(-0.26%) |
Jul 11, 2017 | 40.85 | 42.04 | 40.69 | 41.95 | 14,638,527 | +1.10(+2.69%) |
Jul 10, 2017 | 40.29 | 41.12 | 40.21 | 40.85 | 11,208,550 | +0.62(+1.54%) |
Jul 07, 2017 | 39.14 | 40.47 | 39.14 | 40.23 | 11,632,245 | +1.32(+3.40%) |
Jul 06, 2017 | 38.55 | 39.35 | 38.40 | 38.91 | 12,914,873 | -0.01(-0.02%) |
Jul 05, 2017 | 38.14 | 39.02 | 38.12 | 38.92 | 11,841,745 | +1.03(+2.71%) |
Jul 03, 2017 | 38.19 | 38.77 | 37.87 | 37.90 | 7,055,386 | -0.28(-0.73%) |
Jun 30, 2017 | 38.63 | 38.81 | 37.97 | 38.17 | 10,869,709 | -0.12(-0.31%) |
Jun 29, 2017 | 39.13 | 39.23 | 37.69 | 38.29 | 13,376,454 | -1.16(-2.93%) |
Jun 28, 2017 | 38.72 | 39.53 | 38.27 | 39.45 | 15,484,359 | +0.74(+1.91%) |
Jun 27, 2017 | 39.73 | 39.83 | 38.65 | 38.71 | 13,781,751 | -1.26(-3.14%) |
Jun 26, 2017 | 41.09 | 41.26 | 39.65 | 39.96 | 11,808,283 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.74 | 15,094,154 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.37 | 40.58 | 39.81 | 40.05 | 8,259,400 | -0.26(-0.64%) |
Jun 21, 2017 | 40.11 | 40.49 | 39.82 | 40.31 | 10,511,269 | +0.24(+0.60%) |
Jun 20, 2017 | 40.90 | 41.20 | 40.01 | 40.07 | 9,830,075 | -0.86(-2.10%) |
Jun 19, 2017 | 40.38 | 41.02 | 40.32 | 40.93 | 10,442,625 | +1.09(+2.74%) |
Jun 16, 2017 | 39.91 | 40.57 | 39.78 | 39.84 | 11,660,777 | -0.05(-0.12%) |
Jun 15, 2017 | 39.91 | 40.35 | 39.58 | 39.88 | 12,469,190 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.64 | 11,574,228 | -0.80(-1.94%) |
Jun 13, 2017 | 41.50 | 42.04 | 40.92 | 41.44 | 13,344,207 | +0.47(+1.15%) |
Jun 12, 2017 | 40.79 | 41.12 | 39.10 | 40.97 | 22,318,540 | -0.37(-0.89%) |
Jun 09, 2017 | 44.00 | 44.22 | 40.11 | 41.34 | 22,160,384 | -2.49(-5.67%) |
Jun 08, 2017 | 43.80 | 43.86 | 43.37 | 43.83 | 8,588,321 | +0.16(+0.36%) |
Jun 07, 2017 | 43.15 | 43.74 | 43.08 | 43.67 | 8,685,071 | +0.64(+1.48%) |
Jun 06, 2017 | 43.03 | 43.62 | 42.95 | 43.03 | 8,447,490 | -0.14(-0.32%) |
Jun 05, 2017 | 43.09 | 43.65 | 42.98 | 43.17 | 7,366,197 | -0.07(-0.17%) |
Jun 02, 2017 | 42.71 | 43.30 | 42.41 | 43.25 | 10,306,787 | +0.74(+1.74%) |
Jun 01, 2017 | 42.48 | 42.75 | 42.32 | 42.51 | 7,766,680 | +0.11(+0.26%) |
May 31, 2017 | 42.19 | 42.54 | 41.89 | 42.40 | 14,156,757 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.79 | 42.10 | 7,135,489 | +0.06(+0.13%) |
May 26, 2017 | 41.46 | 42.04 | 41.35 | 42.04 | 7,178,636 | +0.44(+1.07%) |
May 25, 2017 | 41.36 | 41.89 | 41.17 | 41.60 | 9,374,671 | +0.36(+0.87%) |
May 24, 2017 | 41.58 | 41.70 | 41.09 | 41.24 | 8,192,642 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.94 | 41.50 | 9,244,081 | +0.26(+0.63%) |
May 22, 2017 | 40.74 | 41.49 | 40.22 | 41.24 | 13,671,271 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.17 | 40.48 | 40.64 | 25,313,578 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.66 | 39.49 | 40.48 | 23,679,706 | +1.06(+2.69%) |
May 17, 2017 | 41.10 | 41.21 | 39.40 | 39.42 | 21,757,860 | -2.13(-5.13%) |
May 16, 2017 | 41.30 | 41.56 | 40.86 | 41.55 | 14,541,170 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.96 | 40.30 | 40.86 | 13,114,915 | +0.81(+2.03%) |
May 12, 2017 | 40.13 | 40.24 | 39.70 | 40.05 | 10,157,584 | -0.04(-0.09%) |
May 11, 2017 | 39.66 | 40.09 | 39.40 | 40.09 | 12,082,569 | +0.56(+1.42%) |
May 10, 2017 | 39.21 | 39.73 | 39.16 | 39.53 | 12,532,746 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.95 | 38.46 | 38.76 | 8,754,968 | +0.46(+1.20%) |
May 08, 2017 | 38.63 | 38.69 | 38.21 | 38.30 | 6,919,782 | -0.27(-0.69%) |
May 05, 2017 | 38.58 | 38.62 | 38.08 | 38.57 | 5,149,971 | +0.19(+0.50%) |
May 04, 2017 | 38.40 | 38.55 | 38.18 | 38.37 | 5,441,405 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.31 | 6,153,921 | -0.15(-0.38%) |
May 02, 2017 | 38.46 | 38.49 | 37.92 | 38.46 | 7,538,998 | +0.01(+0.02%) |
May 01, 2017 | 37.78 | 38.46 | 37.66 | 38.45 | 8,111,074 | +1.01(+2.68%) |
Apr 28, 2017 | 37.89 | 38.11 | 37.41 | 37.44 | 9,988,336 | -0.66(-1.74%) |
Apr 27, 2017 | 37.76 | 38.56 | 37.75 | 38.11 | 9,013,899 | +0.57(+1.52%) |
Apr 26, 2017 | 37.60 | 37.73 | 37.27 | 37.53 | 6,050,362 | -0.07(-0.20%) |
Apr 25, 2017 | 37.45 | 37.68 | 37.14 | 37.61 | 7,849,364 | +0.32(+0.87%) |
Apr 24, 2017 | 37.22 | 37.44 | 36.96 | 37.28 | 7,511,463 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.40 | 36.69 | 9,503,520 | -0.09(-0.25%) |
Apr 20, 2017 | 36.45 | 36.85 | 36.10 | 36.78 | 10,198,411 | +0.59(+1.63%) |
Apr 19, 2017 | 36.14 | 36.56 | 36.10 | 36.19 | 14,527,778 | +1.11(+3.15%) |
Apr 18, 2017 | 34.84 | 35.14 | 34.67 | 35.08 | 6,557,632 | +0.03(+0.08%) |
Apr 17, 2017 | 34.70 | 35.06 | 34.64 | 35.05 | 5,685,468 | +0.46(+1.33%) |
Apr 13, 2017 | 34.73 | 35.27 | 34.49 | 34.59 | 6,240,911 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.69 | 34.82 | 7,378,162 | -0.40(-1.13%) |
Apr 11, 2017 | 35.67 | 35.67 | 34.67 | 35.22 | 11,442,451 | -0.61(-1.70%) |
Apr 10, 2017 | 35.79 | 36.14 | 35.72 | 35.83 | 7,960,737 | -0.06(-0.18%) |
Apr 07, 2017 | 35.45 | 35.98 | 35.45 | 35.89 | 6,852,766 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.63 | 34.90 | 35.57 | 7,764,686 | +0.18(+0.52%) |
Apr 05, 2017 | 36.10 | 36.28 | 35.39 | 35.39 | 7,512,515 | -0.57(-1.59%) |
Apr 04, 2017 | 35.69 | 35.98 | 35.64 | 35.96 | 7,854,218 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.01 | 35.51 | 35.86 | 7,771,615 | -0.01(-0.03%) |
Mar 31, 2017 | 35.77 | 35.99 | 35.53 | 35.87 | 9,292,586 | +0.01(+0.03%) |
Mar 30, 2017 | 35.87 | 36.08 | 35.77 | 35.86 | 6,505,240 | +0.02(+0.05%) |
Mar 29, 2017 | 35.79 | 35.91 | 35.64 | 35.84 | 6,946,329 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.69 | 35.79 | 8,595,401 | -0.04(-0.10%) |
Mar 27, 2017 | 35.45 | 35.96 | 35.31 | 35.83 | 7,401,363 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.58 | 35.72 | 35.93 | 9,826,615 | +0.11(+0.31%) |
Mar 23, 2017 | 35.81 | 36.06 | 35.60 | 35.82 | 7,488,872 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.80 | 35.35 | 35.79 | 9,843,696 | +0.22(+0.62%) |
Mar 21, 2017 | 36.60 | 36.70 | 35.31 | 35.57 | 14,696,146 | -0.91(-2.50%) |
Mar 20, 2017 | 36.26 | 36.66 | 36.15 | 36.48 | 7,502,242 | +0.27(+0.74%) |
Mar 17, 2017 | 36.27 | 36.31 | 36.04 | 36.22 | 11,956,522 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.82 | 36.00 | 9,008,071 | +0.12(+0.33%) |
Mar 15, 2017 | 35.41 | 35.91 | 35.31 | 35.88 | 10,201,441 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.44 | 34.83 | 35.28 | 10,463,272 | -0.16(-0.44%) |
Mar 13, 2017 | 35.22 | 35.58 | 35.19 | 35.44 | 9,882,037 | +0.30(+0.84%) |
Mar 10, 2017 | 34.72 | 35.21 | 34.71 | 35.15 | 12,458,576 | +0.68(+1.98%) |
Mar 09, 2017 | 34.14 | 34.56 | 34.13 | 34.46 | 9,212,493 | +0.18(+0.51%) |
Mar 08, 2017 | 34.12 | 34.33 | 34.08 | 34.29 | 8,704,933 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.35 | 33.88 | 34.09 | 8,503,073 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.07 | 33.66 | 33.98 | 9,998,897 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.00 | 33.58 | 33.99 | 7,871,654 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.64 | 8,519,246 | -0.33(-0.98%) |
Mar 01, 2017 | 33.67 | 34.05 | 33.66 | 33.97 | 7,902,331 | +0.58(+1.74%) |
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.39 | 9,311,966 | -0.19(-0.58%) |
Feb 27, 2017 | 33.62 | 33.65 | 33.28 | 33.59 | 7,040,696 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,140,945 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.80 | 33.10 | 33.34 | 8,502,233 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.81 | 33.38 | 33.66 | 11,256,108 | -0.06(-0.19%) |
Feb 21, 2017 | 32.74 | 33.95 | 32.74 | 33.73 | 14,973,211 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.79 | 32.34 | 23,583,778 | -0.28(-0.87%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.42 | 32.63 | 18,883,472 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.68 | 32.29 | 32.39 | 10,829,704 | -0.21(-0.65%) |
Feb 13, 2017 | 32.84 | 32.94 | 32.54 | 32.60 | 12,943,948 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.26 | 32.47 | 12,657,078 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.96 | 32.53 | 32.55 | 7,084,963 | -0.17(-0.53%) |
Feb 08, 2017 | 32.91 | 32.91 | 32.34 | 32.73 | 9,501,981 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.24 | 32.67 | 8,870,565 | +0.33(+1.02%) |
Feb 06, 2017 | 32.47 | 32.54 | 32.19 | 32.34 | 6,392,555 | -0.12(-0.37%) |
Feb 03, 2017 | 32.16 | 32.54 | 32.16 | 32.46 | 9,311,176 | +0.34(+1.06%) |
Feb 02, 2017 | 32.15 | 32.21 | 31.85 | 32.12 | 8,177,319 | -0.08(-0.26%) |
Feb 01, 2017 | 31.80 | 32.22 | 31.75 | 32.21 | 16,562,859 | +0.72(+2.28%) |
Jan 31, 2017 | 31.39 | 31.55 | 31.19 | 31.49 | 10,299,152 | -0.08(-0.26%) |
Jan 30, 2017 | 31.98 | 32.02 | 31.05 | 31.57 | 12,163,730 | -0.64(-2.00%) |
Jan 27, 2017 | 31.50 | 32.30 | 31.46 | 32.21 | 12,025,630 | +0.97(+3.12%) |
Jan 26, 2017 | 31.64 | 31.69 | 31.12 | 31.24 | 10,196,795 | -0.40(-1.28%) |
Jan 25, 2017 | 31.53 | 32.02 | 31.46 | 31.64 | 13,286,478 | +0.36(+1.15%) |
Jan 24, 2017 | 31.16 | 31.45 | 31.15 | 31.29 | 10,521,547 | +0.26(+0.83%) |
Jan 23, 2017 | 31.04 | 31.44 | 30.85 | 31.03 | 7,871,158 | -0.08(-0.27%) |
Jan 20, 2017 | 31.18 | 31.42 | 31.04 | 31.11 | 9,323,608 | +0.08(+0.27%) |
Jan 19, 2017 | 30.98 | 31.38 | 30.95 | 31.03 | 9,064,503 | +0.06(+0.18%) |
Jan 18, 2017 | 30.96 | 31.26 | 30.83 | 30.97 | 11,539,250 | +0.36(+1.17%) |
Jan 17, 2017 | 31.07 | 31.10 | 30.42 | 30.61 | 6,992,446 | -0.45(-1.45%) |
Jan 13, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.57 | 30.65 | 29.97 | 30.62 | 7,052,707 | -0.15(-0.48%) |
Jan 11, 2017 | 30.53 | 30.78 | 30.15 | 30.77 | 11,551,128 | +0.31(+1.03%) |
Jan 10, 2017 | 30.22 | 30.52 | 30.10 | 30.46 | 9,506,762 | +0.32(+1.07%) |
Jan 09, 2017 | 29.67 | 30.40 | 29.61 | 30.14 | 10,083,407 | +0.68(+2.31%) |
Jan 06, 2017 | 29.46 | 29.63 | 29.29 | 29.46 | 7,683,195 | -0.06(-0.19%) |
Jan 05, 2017 | 29.70 | 29.79 | 29.34 | 29.51 | 7,929,368 | -0.13(-0.43%) |
Jan 04, 2017 | 29.50 | 29.89 | 29.47 | 29.64 | 10,273,642 | +0.28(+0.94%) |
Jan 03, 2017 | 29.75 | 30.07 | 29.11 | 29.36 | 14,367,247 | -0.30(-1.02%) |
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.15 | 30.33 | 29.86 | 30.03 | 4,864,794 | -0.22(-0.73%) |
Dec 28, 2016 | 30.84 | 30.96 | 30.23 | 30.25 | 5,861,226 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.76 | 30.43 | 30.64 | 5,447,357 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.29 | 30.91 | 30.21 | 30.35 | 10,325,404 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.33 | 29.88 | 29.95 | 7,092,713 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.74 | 29.98 | 8,903,026 | +0.16(+0.52%) |
Dec 19, 2016 | 29.65 | 30.12 | 29.65 | 29.82 | 11,295,700 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,506,314 | -0.51(-1.66%) |
Dec 15, 2016 | 29.73 | 30.43 | 29.38 | 30.39 | 12,772,133 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.75 | 29.30 | 29.55 | 11,398,515 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.76 | 29.37 | 29.45 | 6,792,602 | +0.03(+0.09%) |
Dec 12, 2016 | 29.58 | 29.71 | 29.12 | 29.42 | 8,385,386 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.18 | 29.34 | 29.74 | 11,719,460 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.27 | 29.83 | 30.07 | 11,019,784 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,693,095 | +0.83(+2.85%) |
Dec 06, 2016 | 29.15 | 29.26 | 28.69 | 29.06 | 10,970,024 | +0.07(+0.25%) |
Dec 05, 2016 | 29.14 | 29.27 | 28.81 | 28.99 | 14,179,332 | +0.08(+0.29%) |
Dec 02, 2016 | 27.76 | 28.91 | 27.64 | 28.90 | 16,565,528 | +1.23(+4.45%) |