Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.82 | 42.02 | 41.69 | 41.83 | 1,365,314 | +0.26(+0.63%) |
Oct 30, 2017 | 41.83 | 41.90 | 41.23 | 41.57 | 1,879,089 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.47 | 41.10 | 41.95 | 1,627,150 | -0.40(-0.94%) |
Oct 26, 2017 | 40.99 | 42.72 | 40.95 | 42.35 | 3,217,711 | +1.36(+3.31%) |
Oct 25, 2017 | 41.65 | 41.79 | 40.62 | 40.99 | 2,926,607 | -0.87(-2.07%) |
Oct 24, 2017 | 41.77 | 42.28 | 41.68 | 41.86 | 1,785,008 | +0.49(+1.19%) |
Oct 23, 2017 | 41.39 | 41.73 | 41.35 | 41.37 | 1,970,855 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.42 | 1,896,618 | +0.12(+0.29%) |
Oct 19, 2017 | 41.37 | 41.37 | 40.89 | 41.30 | 939,770 | -0.27(-0.65%) |
Oct 18, 2017 | 41.38 | 41.87 | 41.36 | 41.57 | 1,427,902 | +0.29(+0.71%) |
Oct 17, 2017 | 41.35 | 41.53 | 41.15 | 41.28 | 1,344,669 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.42 | 40.57 | 41.40 | 2,364,704 | +0.83(+2.03%) |
Oct 13, 2017 | 40.72 | 41.04 | 40.46 | 40.57 | 1,353,557 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,213,396 | -0.87(-2.10%) |
Oct 11, 2017 | 41.26 | 41.39 | 40.84 | 41.27 | 1,056,292 | +0.02(+0.04%) |
Oct 10, 2017 | 41.33 | 41.54 | 41.03 | 41.26 | 1,310,724 | -0.01(-0.02%) |
Oct 09, 2017 | 41.26 | 41.38 | 41.03 | 41.26 | 661,824 | +0.10(+0.25%) |
Oct 06, 2017 | 41.20 | 41.35 | 41.03 | 41.16 | 1,744,298 | -0.15(-0.36%) |
Oct 05, 2017 | 41.68 | 41.68 | 41.22 | 41.31 | 1,677,715 | -0.31(-0.74%) |
Oct 04, 2017 | 41.11 | 41.68 | 41.11 | 41.62 | 1,754,081 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.11 | 2,368,294 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.26 | 40.45 | 41.14 | 2,854,272 | +0.49(+1.21%) |
Sep 29, 2017 | 39.89 | 40.91 | 39.65 | 40.65 | 3,634,282 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.33 | 39.41 | 39.91 | 2,789,556 | -0.13(-0.34%) |
Sep 27, 2017 | 39.80 | 40.04 | 2,033,048 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.16 | 40.56 | 39.89 | 40.35 | 1,530,301 | +0.28(+0.69%) |
Sep 25, 2017 | 39.68 | 40.08 | 39.67 | 40.07 | 1,767,979 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.64 | 1,503,279 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.39 | 38.92 | 39.35 | 2,065,211 | +0.10(+0.26%) |
Sep 20, 2017 | 39.04 | 39.30 | 38.87 | 39.25 | 1,633,168 | +0.29(+0.75%) |
Sep 19, 2017 | 39.04 | 39.08 | 38.50 | 38.95 | 1,783,207 | -0.06(-0.16%) |
Sep 18, 2017 | 38.80 | 39.04 | 38.53 | 39.02 | 1,966,213 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.88 | 38.20 | 38.69 | 2,641,892 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.30 | 1,857,471 | +0.50(+1.32%) |
Sep 13, 2017 | 37.69 | 37.99 | 37.34 | 37.80 | 1,636,072 | +0.07(+0.19%) |
Sep 12, 2017 | 37.34 | 37.82 | 37.20 | 37.73 | 1,357,968 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,593 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.31 | 36.66 | 1,138,930 | +0.10(+0.26%) |
Sep 07, 2017 | 36.89 | 37.00 | 36.41 | 36.57 | 1,800,685 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,339 | +0.37(+1.00%) |
Sep 05, 2017 | 36.96 | 37.02 | 36.24 | 36.47 | 1,886,138 | -0.56(-1.50%) |
Sep 01, 2017 | 37.03 | 37.48 | 36.89 | 37.03 | 1,718,133 | +0.20(+0.54%) |
Aug 31, 2017 | 35.72 | 36.98 | 35.72 | 36.83 | 3,116,629 | +1.29(+3.64%) |
Aug 30, 2017 | 35.16 | 35.53 | 35.09 | 35.53 | 7,165,653 | +0.44(+1.24%) |
Aug 29, 2017 | 34.73 | 35.23 | 34.66 | 35.10 | 2,009,551 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.69 | 35.00 | 1,420,102 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.41 | 34.91 | 34.93 | 1,487,762 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.96 | 35.08 | 2,732,379 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.67 | 35.28 | 35.37 | 1,801,586 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.73 | 35.41 | 35.54 | 2,563,191 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.35 | 34.88 | 35.30 | 1,690,095 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.39 | 34.98 | 35.07 | 2,444,835 | -0.21(-0.61%) |
Aug 17, 2017 | 35.73 | 35.86 | 35.26 | 35.29 | 1,440,499 | -0.59(-1.65%) |
Aug 16, 2017 | 36.03 | 36.28 | 35.76 | 35.88 | 1,184,709 | +0.09(+0.24%) |
Aug 15, 2017 | 35.84 | 36.05 | 35.75 | 35.79 | 1,814,920 | +0.06(+0.18%) |
Aug 14, 2017 | 35.69 | 35.94 | 35.45 | 35.73 | 2,637,262 | +0.40(+1.14%) |
Aug 11, 2017 | 35.46 | 35.77 | 35.24 | 35.33 | 1,776,124 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.49 | 35.52 | 2,561,426 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,911,163 | -0.35(-0.94%) |
Aug 08, 2017 | 36.79 | 37.53 | 36.79 | 37.15 | 2,733,341 | +0.37(+1.01%) |
Aug 07, 2017 | 36.94 | 37.11 | 36.62 | 36.78 | 2,752,269 | -0.14(-0.39%) |
Aug 04, 2017 | 36.55 | 37.05 | 36.31 | 36.92 | 4,019,002 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.24 | 36.29 | 2,622,099 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.56 | 35.90 | 36.51 | 2,595,991 | +0.25(+0.70%) |
Aug 01, 2017 | 36.96 | 37.18 | 35.58 | 36.25 | 3,667,412 | -0.72(-1.95%) |
Jul 31, 2017 | 37.34 | 37.60 | 36.64 | 36.97 | 1,586,569 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.31 | 36.72 | 37.11 | 3,237,897 | -0.09(-0.23%) |
Jul 27, 2017 | 37.69 | 37.99 | 36.73 | 37.19 | 4,953,868 | +0.92(+2.53%) |
Jul 26, 2017 | 36.22 | 36.70 | 36.08 | 36.28 | 4,565,245 | +0.02(+0.04%) |
Jul 25, 2017 | 35.79 | 36.46 | 35.51 | 36.26 | 2,400,966 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.37 | 2,792,564 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.26 | 35.53 | 3,533,724 | -1.08(-2.96%) |
Jul 20, 2017 | 37.16 | 37.18 | 36.58 | 36.62 | 2,464,789 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.01 | 36.55 | 36.99 | 1,556,254 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.66 | 36.17 | 36.54 | 1,576,566 | -0.02(-0.06%) |
Jul 17, 2017 | 36.82 | 36.91 | 36.40 | 36.56 | 1,856,950 | -0.03(-0.09%) |
Jul 14, 2017 | 36.59 | 36.73 | 36.32 | 36.59 | 1,792,765 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.74 | 35.99 | 36.55 | 2,733,770 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.88 | 36.08 | 2,928,826 | +0.06(+0.18%) |
Jul 11, 2017 | 35.67 | 36.25 | 35.56 | 36.02 | 2,753,937 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.71 | 34.86 | 35.66 | 4,657,931 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.01 | 33.77 | 34.88 | 3,710,702 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.01 | 2,360,651 | -0.14(-0.42%) |
Jul 05, 2017 | 34.09 | 34.28 | 33.29 | 34.16 | 2,874,778 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.82 | 34.16 | 1,675,928 | +0.65(+1.94%) |
Jun 30, 2017 | 32.96 | 33.67 | 32.73 | 33.51 | 3,318,834 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 32.99 | 32.28 | 32.62 | 2,213,660 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,966 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.64 | 32.49 | 2,603,336 | -0.64(-1.93%) |
Jun 26, 2017 | 32.62 | 33.26 | 32.57 | 33.13 | 2,370,013 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,424,129 | +0.27(+0.83%) |
Jun 22, 2017 | 32.23 | 32.44 | 31.91 | 32.32 | 1,273,177 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.01 | 32.46 | 1,821,974 | +0.24(+0.74%) |
Jun 20, 2017 | 32.50 | 32.61 | 32.11 | 32.22 | 1,924,382 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.69 | 2,343,967 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.97 | 32.42 | 5,030,398 | -1.84(-5.38%) |
Jun 15, 2017 | 33.82 | 34.28 | 33.73 | 34.27 | 1,498,541 | +0.06(+0.19%) |
Jun 14, 2017 | 34.74 | 34.84 | 34.05 | 34.20 | 1,972,275 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.92 | 34.35 | 34.75 | 1,459,921 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.73 | 33.98 | 34.54 | 2,153,743 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.19 | 33.19 | 33.98 | 3,797,186 | +0.42(+1.25%) |
Jun 08, 2017 | 33.98 | 33.44 | 33.56 | 3,125,271 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.78 | 34.88 | 34.32 | 34.58 | 2,163,805 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.93 | 34.50 | 34.74 | 1,569,960 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.15 | 34.81 | 35.05 | 1,304,041 | +0.03(+0.09%) |
Jun 02, 2017 | 35.00 | 35.46 | 34.71 | 35.02 | 2,809,939 | -0.07(-0.20%) |
Jun 01, 2017 | 34.16 | 35.64 | 33.86 | 35.09 | 5,466,014 | +1.46(+4.35%) |
May 31, 2017 | 33.53 | 33.66 | 32.64 | 33.63 | 3,821,192 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.37 | 4,022,251 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.47 | 31.85 | 32.31 | 1,239,458 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.87 | 2,318,216 | -0.49(-1.51%) |
May 24, 2017 | 32.28 | 32.42 | 32.08 | 32.36 | 1,072,549 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.77 | 32.01 | 32.18 | 1,681,385 | -0.43(-1.33%) |
May 22, 2017 | 32.16 | 32.67 | 31.93 | 32.61 | 1,938,712 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.20 | 31.77 | 31.85 | 1,474,308 | +0.21(+0.67%) |
May 18, 2017 | 31.46 | 31.82 | 31.38 | 31.64 | 1,429,536 | +0.15(+0.48%) |
May 17, 2017 | 33.27 | 32.69 | 31.44 | 31.49 | 3,138,346 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.40 | 32.91 | 33.27 | 1,556,905 | +0.15(+0.45%) |
May 15, 2017 | 32.91 | 33.25 | 32.90 | 33.13 | 1,575,692 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.73 | 32.83 | 1,812,435 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.24 | 32.68 | 32.98 | 1,500,279 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.27 | 32.90 | 33.22 | 2,261,083 | +0.19(+0.57%) |
May 09, 2017 | 32.88 | 33.18 | 32.85 | 33.03 | 2,184,329 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.80 | 2,709,643 | -0.09(-0.29%) |
May 05, 2017 | 32.79 | 32.91 | 32.47 | 32.90 | 1,745,840 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.58 | 2,177,462 | +0.26(+0.81%) |
May 03, 2017 | 31.76 | 32.45 | 31.66 | 32.32 | 3,120,763 | +0.09(+0.29%) |
May 02, 2017 | 33.61 | 33.83 | 32.09 | 32.23 | 4,442,674 | -1.51(-4.46%) |
May 01, 2017 | 33.58 | 34.21 | 33.42 | 33.73 | 2,961,459 | +0.40(+1.21%) |
Apr 28, 2017 | 33.31 | 33.37 | 32.99 | 33.33 | 2,658,757 | +0.11(+0.33%) |
Apr 27, 2017 | 33.47 | 33.70 | 31.86 | 33.22 | 3,453,321 | +0.85(+2.63%) |
Apr 26, 2017 | 32.24 | 32.74 | 32.10 | 32.37 | 2,398,353 | +0.17(+0.54%) |
Apr 25, 2017 | 32.03 | 32.38 | 31.86 | 32.19 | 1,765,287 | +0.31(+0.96%) |
Apr 24, 2017 | 31.70 | 31.96 | 31.52 | 31.89 | 1,949,346 | +0.74(+2.38%) |
Apr 21, 2017 | 31.53 | 31.65 | 31.04 | 31.15 | 2,158,610 | -0.47(-1.47%) |
Apr 20, 2017 | 31.53 | 32.05 | 31.52 | 31.61 | 2,976,361 | +0.35(+1.14%) |
Apr 19, 2017 | 30.88 | 31.53 | 30.85 | 31.26 | 2,753,842 | +0.63(+2.06%) |
Apr 18, 2017 | 30.27 | 30.77 | 30.27 | 30.63 | 2,062,778 | +0.09(+0.28%) |
Apr 17, 2017 | 30.10 | 30.56 | 29.99 | 30.54 | 1,534,295 | +0.58(+1.92%) |
Apr 13, 2017 | 30.26 | 30.68 | 29.96 | 29.96 | 1,914,986 | -0.46(-1.50%) |
Apr 12, 2017 | 30.13 | 30.54 | 30.02 | 30.42 | 3,532,935 | +0.27(+0.89%) |
Apr 11, 2017 | 29.92 | 30.18 | 29.67 | 30.15 | 3,414,613 | +0.20(+0.66%) |
Apr 10, 2017 | 29.97 | 30.14 | 29.72 | 29.96 | 2,257,645 | -0.02(-0.08%) |
Apr 07, 2017 | 29.80 | 30.13 | 29.59 | 29.98 | 2,399,212 | +0.03(+0.11%) |
Apr 06, 2017 | 30.07 | 30.23 | 29.69 | 29.95 | 3,811,601 | -0.15(-0.50%) |
Apr 05, 2017 | 30.75 | 30.82 | 30.07 | 30.10 | 4,096,845 | -0.40(-1.32%) |
Apr 04, 2017 | 31.61 | 31.68 | 30.38 | 30.50 | 5,211,404 | -1.30(-4.09%) |
Apr 03, 2017 | 33.07 | 33.07 | 31.08 | 31.80 | 4,943,437 | -1.14(-3.47%) |
Mar 31, 2017 | 33.00 | 33.20 | 32.89 | 32.94 | 2,082,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.02 | 33.14 | 32.83 | 33.08 | 956,790 | +0.02(+0.07%) |
Mar 29, 2017 | 32.93 | 33.34 | 32.87 | 33.05 | 1,331,743 | +0.14(+0.43%) |
Mar 28, 2017 | 32.49 | 33.06 | 32.38 | 32.91 | 3,324,214 | +0.43(+1.34%) |
Mar 27, 2017 | 32.03 | 32.51 | 31.85 | 32.48 | 1,953,555 | -0.06(-0.19%) |
Mar 24, 2017 | 32.59 | 32.72 | 32.32 | 32.54 | 1,913,454 | +0.06(+0.17%) |
Mar 23, 2017 | 32.57 | 32.62 | 32.20 | 32.49 | 2,421,405 | -0.21(-0.65%) |
Mar 22, 2017 | 32.27 | 32.90 | 31.86 | 32.70 | 3,687,601 | +0.50(+1.57%) |
Mar 21, 2017 | 33.72 | 33.72 | 32.16 | 32.19 | 2,353,670 | -1.36(-4.06%) |
Mar 20, 2017 | 33.73 | 33.83 | 33.42 | 33.56 | 1,510,232 | -0.15(-0.44%) |
Mar 17, 2017 | 34.34 | 34.34 | 33.50 | 33.71 | 2,703,498 | -0.70(-2.04%) |
Mar 16, 2017 | 34.73 | 34.88 | 34.35 | 34.41 | 1,726,982 | -0.24(-0.68%) |
Mar 15, 2017 | 34.07 | 34.87 | 33.95 | 34.65 | 2,313,307 | +0.73(+2.16%) |
Mar 14, 2017 | 33.35 | 33.99 | 33.29 | 33.91 | 2,124,950 | +0.32(+0.96%) |
Mar 13, 2017 | 33.11 | 33.64 | 33.02 | 33.59 | 2,174,880 | +0.65(+1.96%) |
Mar 10, 2017 | 33.05 | 33.24 | 32.75 | 32.94 | 2,128,337 | +0.18(+0.55%) |
Mar 09, 2017 | 33.10 | 33.10 | 32.62 | 32.76 | 1,987,806 | -0.30(-0.91%) |
Mar 08, 2017 | 32.90 | 33.17 | 32.77 | 33.06 | 1,909,314 | +0.20(+0.60%) |
Mar 07, 2017 | 32.97 | 33.10 | 32.64 | 32.87 | 2,515,812 | -0.17(-0.50%) |
Mar 06, 2017 | 33.43 | 33.50 | 32.96 | 33.03 | 2,184,662 | -0.84(-2.47%) |
Mar 03, 2017 | 34.00 | 34.06 | 33.66 | 33.87 | 2,553,607 | -0.14(-0.42%) |
Mar 02, 2017 | 33.91 | 34.21 | 33.84 | 34.01 | 2,566,478 | +0.12(+0.35%) |
Mar 01, 2017 | 33.81 | 34.24 | 33.69 | 33.89 | 2,666,381 | +0.63(+1.90%) |
Feb 28, 2017 | 33.26 | 33.55 | 33.16 | 33.26 | 2,235,928 | -0.21(-0.61%) |
Feb 27, 2017 | 32.69 | 33.48 | 32.60 | 33.46 | 2,360,591 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.39 | 32.63 | 3,227,463 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,819 | -0.24(-0.70%) |
Feb 22, 2017 | 33.46 | 33.67 | 33.31 | 33.60 | 1,759,998 | +0.11(+0.33%) |
Feb 21, 2017 | 33.48 | 34.03 | 33.17 | 33.49 | 3,092,237 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.94 | 33.19 | 32.35 | 32.51 | 1,730,299 | -0.42(-1.26%) |
Feb 15, 2017 | 32.60 | 33.04 | 32.30 | 32.93 | 1,950,375 | +0.32(+0.99%) |
Feb 14, 2017 | 32.79 | 32.93 | 32.31 | 32.60 | 2,155,511 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,644 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.72 | 32.05 | 32.71 | 2,672,777 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,619 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.89 | 31.31 | 31.79 | 2,538,329 | +0.28(+0.90%) |
Feb 07, 2017 | 31.81 | 31.81 | 31.19 | 31.50 | 2,136,309 | -0.37(-1.16%) |
Feb 06, 2017 | 31.63 | 31.89 | 31.58 | 31.87 | 1,099,632 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,481 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.42 | 31.64 | 31.80 | 2,339,576 | -0.44(-1.36%) |
Feb 01, 2017 | 32.33 | 32.60 | 31.96 | 32.24 | 1,558,666 | +0.16(+0.49%) |
Jan 31, 2017 | 31.76 | 32.10 | 31.48 | 32.08 | 2,302,518 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.33 | 31.87 | 2,166,503 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.58 | 31.74 | 1,230,880 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.97 | 32.04 | 1,576,146 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,428 | +0.68(+2.15%) |
Jan 24, 2017 | 31.26 | 31.84 | 31.25 | 31.76 | 2,733,032 | +0.73(+2.35%) |
Jan 23, 2017 | 31.32 | 31.52 | 30.88 | 31.03 | 2,039,002 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.04 | 31.32 | 2,296,712 | +0.03(+0.10%) |
Jan 19, 2017 | 31.36 | 31.41 | 31.13 | 31.29 | 2,275,681 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.25 | 2,576,174 | -0.01(-0.02%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.26 | 2,037,869 | -0.40(-1.27%) |
Jan 13, 2017 | 31.66 | 31.66 | 31.66 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.54 | 31.72 | 30.89 | 31.42 | 3,101,329 | -0.10(-0.32%) |
Jan 11, 2017 | 31.91 | 31.97 | 30.98 | 31.52 | 5,652,629 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.53 | 31.86 | 32.03 | 3,547,729 | -0.04(-0.12%) |
Jan 09, 2017 | 32.20 | 32.46 | 31.84 | 32.07 | 1,974,009 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.50 | 31.84 | 32.29 | 2,277,404 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.03 | 2,259,809 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.13 | 30.77 | 32.07 | 2,037,700 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.62 | 30.94 | 31.48 | 1,891,218 | +0.49(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,335 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.81 | 30.90 | 1,372,146 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.50 | 1,004,081 | +0.29(+0.93%) |
Dec 23, 2016 | 31.21 | 31.21 | 31.21 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.73 | 31.76 | 30.97 | 31.14 | 2,202,049 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.87 | 2,123,708 | +0.15(+0.47%) |
Dec 20, 2016 | 31.59 | 32.16 | 31.36 | 31.73 | 2,859,267 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.56 | 31.31 | 3,153,136 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.22 | 6,263,339 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.77 | 31.00 | 3,101,667 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.77 | 30.84 | 30.88 | 3,134,936 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.69 | 32.03 | 2,935,822 | -0.26(-0.80%) |
Dec 12, 2016 | 32.79 | 32.81 | 32.20 | 32.29 | 3,198,065 | -0.60(-1.82%) |
Dec 09, 2016 | 32.68 | 32.90 | 32.39 | 32.89 | 2,887,999 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.43 | 32.71 | 4,032,510 | +0.02(+0.07%) |
Dec 07, 2016 | 30.99 | 32.98 | 30.96 | 32.68 | 7,619,939 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.03 | 29.31 | 30.77 | 7,695,538 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.62 | 29.45 | 4,960,286 | +1.12(+3.94%) |
Dec 02, 2016 | 28.87 | 29.03 | 28.08 | 28.34 | 4,391,681 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,726,741 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,058,023 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.07 | 2,041,259 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.13 | 27.62 | 27.69 | 2,070,357 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.70 | 27.92 | 1,522,873 | +0.23(+0.82%) |
Nov 23, 2016 | 27.69 | 27.69 | 27.69 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.02 | 3,108,890 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.46 | 27.88 | 28.30 | 2,495,887 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.56 | 27.92 | 3,137,606 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.69 | 26.94 | 27.69 | 3,009,780 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.69 | 26.99 | 2,902,379 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.46 | 26.97 | 3,583,608 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,837,041 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.90 | 6,316,937 | -0.64(-2.33%) |
Nov 10, 2016 | 26.69 | 27.75 | 26.61 | 27.55 | 5,009,765 | +0.92(+3.44%) |
Nov 09, 2016 | 26.37 | 26.51 | 25.90 | 26.63 | 6,147,675 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,434,086 | +0.12(+0.43%) |
Nov 07, 2016 | 27.34 | 27.59 | 27.15 | 27.56 | 2,380,672 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,648 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.55 | 26.72 | 26.79 | 2,783,391 | -0.41(-1.52%) |
Nov 02, 2016 | 27.48 | 27.83 | 27.19 | 27.20 | 2,902,963 | -0.40(-1.45%) |