Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.51 | 27.33 | 26.19 | 27.23 | 8,320,179 | +0.66(+2.50%) |
Oct 30, 2017 | 26.59 | 26.97 | 26.39 | 26.56 | 11,036,578 | +0.09(+0.33%) |
Oct 27, 2017 | 25.50 | 26.48 | 25.46 | 26.47 | 6,139,535 | +0.72(+2.78%) |
Oct 26, 2017 | 25.38 | 25.82 | 25.06 | 25.76 | 7,069,939 | +0.41(+1.63%) |
Oct 25, 2017 | 25.54 | 25.80 | 25.22 | 25.35 | 4,943,566 | -0.36(-1.41%) |
Oct 24, 2017 | 25.73 | 26.01 | 25.60 | 25.71 | 5,757,068 | +0.14(+0.55%) |
Oct 23, 2017 | 25.82 | 26.08 | 25.55 | 25.57 | 4,544,211 | -0.21(-0.80%) |
Oct 20, 2017 | 25.86 | 25.91 | 25.55 | 25.77 | 3,961,609 | -0.01(-0.06%) |
Oct 19, 2017 | 25.85 | 26.16 | 25.64 | 25.79 | 3,920,241 | -0.20(-0.77%) |
Oct 18, 2017 | 26.36 | 26.67 | 25.89 | 25.99 | 4,816,252 | -0.38(-1.43%) |
Oct 17, 2017 | 26.46 | 26.51 | 25.96 | 26.36 | 4,283,784 | -0.09(-0.33%) |
Oct 16, 2017 | 26.61 | 26.87 | 26.39 | 26.45 | 4,836,155 | -0.01(-0.06%) |
Oct 13, 2017 | 26.64 | 26.82 | 26.45 | 26.47 | 3,336,297 | +0.19(+0.73%) |
Oct 12, 2017 | 26.26 | 26.41 | 26.12 | 26.27 | 4,382,381 | -0.35(-1.30%) |
Oct 11, 2017 | 26.67 | 26.74 | 26.31 | 26.62 | 4,628,374 | +0.06(+0.22%) |
Oct 10, 2017 | 26.96 | 27.18 | 26.50 | 26.56 | 5,541,793 | +0.08(+0.31%) |
Oct 09, 2017 | 26.49 | 26.56 | 26.23 | 26.48 | 4,158,945 | +0.08(+0.31%) |
Oct 06, 2017 | 26.50 | 26.68 | 26.30 | 26.40 | 4,301,774 | -0.42(-1.57%) |
Oct 05, 2017 | 26.70 | 26.98 | 26.64 | 26.82 | 4,545,595 | +0.36(+1.37%) |
Oct 04, 2017 | 26.98 | 27.10 | 26.39 | 26.46 | 5,930,098 | -0.49(-1.83%) |
Oct 03, 2017 | 26.89 | 27.08 | 26.72 | 26.95 | 4,070,064 | -0.05(-0.19%) |
Oct 02, 2017 | 26.58 | 27.03 | 26.05 | 27.01 | 6,333,585 | -0.08(-0.30%) |
Sep 29, 2017 | 26.94 | 27.10 | 26.66 | 27.09 | 7,464,805 | +0.09(+0.33%) |
Sep 28, 2017 | 27.46 | 27.63 | 26.92 | 27.00 | 7,069,527 | -0.43(-1.56%) |
Sep 27, 2017 | 27.02 | 27.43 | 6,283,344 | +0.18(+0.65%) | ||
Sep 26, 2017 | 26.92 | 27.33 | 26.72 | 27.25 | 6,205,560 | +0.19(+0.71%) |
Sep 25, 2017 | 26.62 | 27.20 | 26.58 | 27.06 | 5,877,975 | +0.66(+2.49%) |
Sep 22, 2017 | 25.99 | 26.42 | 25.94 | 26.40 | 6,417,124 | +0.32(+1.22%) |
Sep 21, 2017 | 25.66 | 26.31 | 25.55 | 26.08 | 6,452,720 | +0.34(+1.32%) |
Sep 20, 2017 | 25.09 | 25.78 | 25.09 | 25.74 | 6,799,806 | +0.83(+3.32%) |
Sep 19, 2017 | 25.05 | 25.10 | 24.79 | 24.92 | 4,885,800 | -0.15(-0.59%) |
Sep 18, 2017 | 24.71 | 25.08 | 24.44 | 25.06 | 5,835,599 | +0.24(+0.95%) |
Sep 15, 2017 | 25.04 | 25.25 | 24.53 | 24.83 | 6,382,589 | -0.18(-0.74%) |
Sep 14, 2017 | 24.83 | 25.53 | 24.83 | 25.01 | 7,558,403 | +0.33(+1.35%) |
Sep 13, 2017 | 23.82 | 24.69 | 23.81 | 24.68 | 8,146,904 | +0.99(+4.17%) |
Sep 12, 2017 | 23.49 | 23.97 | 23.43 | 23.69 | 4,914,231 | +0.27(+1.13%) |
Sep 11, 2017 | 23.30 | 23.57 | 23.17 | 23.43 | 5,244,515 | +0.25(+1.08%) |
Sep 08, 2017 | 23.78 | 23.78 | 22.85 | 23.18 | 6,028,165 | -0.68(-2.84%) |
Sep 07, 2017 | 23.92 | 24.11 | 23.64 | 23.86 | 3,941,866 | -0.21(-0.89%) |
Sep 06, 2017 | 23.87 | 24.37 | 23.81 | 24.07 | 5,173,873 | +0.41(+1.71%) |
Sep 05, 2017 | 23.83 | 24.08 | 23.38 | 23.66 | 5,213,521 | +0.01(+0.06%) |
Sep 01, 2017 | 23.21 | 23.46 | 22.94 | 23.65 | 5,187,796 | +0.52(+2.26%) |
Aug 31, 2017 | 23.02 | 23.42 | 22.86 | 23.13 | 7,240,901 | +0.32(+1.42%) |
Aug 30, 2017 | 22.65 | 22.98 | 22.47 | 22.80 | 4,364,259 | -0.02(-0.10%) |
Aug 29, 2017 | 22.53 | 22.92 | 22.27 | 22.82 | 4,665,002 | +0.04(+0.19%) |
Aug 28, 2017 | 23.03 | 23.03 | 22.44 | 22.78 | 4,028,317 | -0.17(-0.74%) |
Aug 25, 2017 | 23.02 | 23.31 | 22.91 | 22.95 | 4,408,435 | +0.03(+0.13%) |
Aug 24, 2017 | 22.66 | 23.05 | 22.59 | 22.92 | 5,187,655 | +0.10(+0.45%) |
Aug 23, 2017 | 22.34 | 23.10 | 22.21 | 22.82 | 4,507,659 | +0.43(+1.91%) |
Aug 22, 2017 | 22.42 | 22.55 | 22.18 | 22.39 | 5,337,139 | +0.04(+0.20%) |
Aug 21, 2017 | 22.34 | 22.43 | 22.16 | 22.35 | 3,968,442 | -0.04(-0.20%) |
Aug 18, 2017 | 22.21 | 22.65 | 21.94 | 22.39 | 5,708,088 | +0.16(+0.73%) |
Aug 17, 2017 | 22.46 | 22.99 | 22.22 | 22.23 | 5,160,565 | -0.35(-1.57%) |
Aug 16, 2017 | 22.91 | 23.22 | 22.46 | 22.58 | 5,217,692 | -0.19(-0.84%) |
Aug 15, 2017 | 22.81 | 22.82 | 22.53 | 22.77 | 5,437,492 | -0.11(-0.48%) |
Aug 14, 2017 | 23.36 | 23.45 | 22.87 | 22.88 | 4,200,059 | -0.40(-1.71%) |
Aug 11, 2017 | 23.23 | 23.56 | 23.13 | 23.28 | 4,871,759 | -0.11(-0.47%) |
Aug 10, 2017 | 23.81 | 24.04 | 23.36 | 23.39 | 5,444,464 | -0.24(-1.00%) |
Aug 09, 2017 | 23.85 | 24.14 | 23.40 | 23.63 | 5,835,328 | -0.04(-0.19%) |
Aug 08, 2017 | 23.78 | 24.22 | 23.58 | 23.67 | 8,363,419 | -0.19(-0.80%) |
Aug 07, 2017 | 24.67 | 24.70 | 23.80 | 23.86 | 5,946,488 | -0.93(-3.74%) |
Aug 04, 2017 | 23.82 | 24.87 | 23.78 | 24.79 | 9,705,510 | +1.02(+4.31%) |
Aug 03, 2017 | 24.72 | 25.25 | 23.75 | 23.77 | 8,708,224 | -0.83(-3.38%) |
Aug 02, 2017 | 24.10 | 24.84 | 23.61 | 24.60 | 7,610,502 | +0.31(+1.27%) |
Aug 01, 2017 | 24.49 | 24.75 | 24.03 | 24.29 | 6,323,264 | -0.24(-0.99%) |
Jul 31, 2017 | 24.32 | 24.83 | 24.25 | 24.53 | 5,146,717 | +0.07(+0.30%) |
Jul 28, 2017 | 24.58 | 25.15 | 24.37 | 24.46 | 5,870,249 | -0.19(-0.78%) |
Jul 27, 2017 | 24.26 | 24.65 | 24.20 | 24.65 | 4,875,850 | +0.35(+1.45%) |
Jul 26, 2017 | 24.56 | 24.92 | 24.14 | 24.30 | 8,496,990 | +0.01(+0.03%) |
Jul 25, 2017 | 23.83 | 24.61 | 23.75 | 24.29 | 7,420,234 | +0.91(+3.91%) |
Jul 24, 2017 | 23.48 | 23.75 | 23.23 | 23.38 | 5,663,339 | -0.16(-0.69%) |
Jul 21, 2017 | 23.52 | 23.64 | 23.19 | 23.54 | 5,125,320 | -0.02(-0.09%) |
Jul 20, 2017 | 24.09 | 24.16 | 23.54 | 23.56 | 6,726,933 | -0.38(-1.57%) |
Jul 19, 2017 | 23.05 | 24.05 | 22.99 | 23.94 | 7,465,428 | +0.84(+3.64%) |
Jul 18, 2017 | 23.30 | 23.33 | 22.90 | 23.10 | 6,211,444 | +0.01(+0.03%) |
Jul 17, 2017 | 23.29 | 23.58 | 23.02 | 23.09 | 7,879,470 | -0.22(-0.95%) |
Jul 14, 2017 | 23.06 | 23.47 | 22.95 | 23.31 | 6,579,613 | +0.33(+1.44%) |
Jul 13, 2017 | 22.69 | 23.04 | 22.61 | 22.98 | 6,178,116 | +0.29(+1.27%) |
Jul 12, 2017 | 22.85 | 23.27 | 22.56 | 22.69 | 7,695,311 | +0.21(+0.92%) |
Jul 11, 2017 | 22.28 | 22.77 | 21.99 | 22.49 | 10,116,078 | +0.59(+2.69%) |
Jul 10, 2017 | 21.64 | 22.13 | 21.61 | 21.90 | 10,393,369 | +0.14(+0.64%) |
Jul 07, 2017 | 21.96 | 22.06 | 21.21 | 21.76 | 10,001,607 | -0.47(-2.12%) |
Jul 06, 2017 | 22.95 | 23.13 | 22.15 | 22.23 | 9,614,616 | -0.68(-2.96%) |
Jul 05, 2017 | 23.90 | 23.92 | 22.84 | 22.91 | 9,822,673 | -1.24(-5.12%) |
Jul 03, 2017 | 23.66 | 24.36 | 23.62 | 24.14 | 3,600,751 | +0.60(+2.53%) |
Jun 30, 2017 | 23.77 | 23.83 | 23.16 | 23.55 | 9,042,068 | +0.12(+0.50%) |
Jun 29, 2017 | 22.76 | 23.75 | 22.68 | 23.43 | 10,059,755 | +0.93(+4.12%) |
Jun 28, 2017 | 22.38 | 22.81 | 22.21 | 22.50 | 10,044,519 | +0.15(+0.66%) |
Jun 27, 2017 | 22.63 | 22.83 | 22.27 | 22.35 | 13,058,501 | -0.27(-1.20%) |
Jun 26, 2017 | 22.61 | 22.96 | 22.30 | 22.63 | 6,908,899 | +0.18(+0.79%) |
Jun 23, 2017 | 22.16 | 22.56 | 22.12 | 22.45 | 5,649,860 | +0.35(+1.57%) |
Jun 22, 2017 | 22.32 | 22.60 | 22.01 | 22.10 | 7,882,099 | -0.10(-0.46%) |
Jun 21, 2017 | 22.92 | 23.16 | 22.04 | 22.21 | 9,197,799 | -0.74(-3.24%) |
Jun 20, 2017 | 22.62 | 23.12 | 22.38 | 22.95 | 7,582,843 | -0.12(-0.51%) |
Jun 19, 2017 | 23.44 | 23.50 | 22.99 | 23.07 | 6,360,676 | -0.32(-1.39%) |
Jun 16, 2017 | 23.38 | 23.40 | 23.02 | 23.39 | 8,668,807 | +0.20(+0.86%) |
Jun 15, 2017 | 23.55 | 23.87 | 23.04 | 23.19 | 7,051,904 | -0.52(-2.17%) |
Jun 14, 2017 | 24.53 | 24.53 | 23.38 | 23.71 | 9,617,682 | -0.96(-3.88%) |
Jun 13, 2017 | 24.09 | 24.67 | 24.00 | 24.67 | 6,079,721 | +0.61(+2.54%) |
Jun 12, 2017 | 24.30 | 24.69 | 23.97 | 24.05 | 7,651,011 | +0.10(+0.43%) |
Jun 09, 2017 | 23.21 | 24.10 | 23.07 | 23.95 | 9,403,954 | +0.80(+3.46%) |
Jun 08, 2017 | 23.71 | 23.13 | 23.15 | 8,167,514 | -0.32(-1.35%) | |
Jun 07, 2017 | 24.74 | 24.92 | 23.39 | 23.47 | 11,390,064 | -1.46(-5.84%) |
Jun 06, 2017 | 24.25 | 24.93 | 24.09 | 24.92 | 9,861,776 | +0.62(+2.57%) |
Jun 05, 2017 | 24.23 | 24.49 | 24.03 | 24.30 | 6,917,288 | -0.06(-0.24%) |
Jun 02, 2017 | 24.93 | 24.97 | 24.17 | 24.36 | 8,804,393 | -0.84(-3.33%) |
Jun 01, 2017 | 25.08 | 25.60 | 24.89 | 25.19 | 5,730,569 | +0.21(+0.85%) |
May 31, 2017 | 24.87 | 25.34 | 24.54 | 24.98 | 12,282,313 | -0.37(-1.48%) |
May 30, 2017 | 26.01 | 26.08 | 25.22 | 25.36 | 7,522,255 | -0.98(-3.71%) |
May 26, 2017 | 26.18 | 26.39 | 25.89 | 26.33 | 5,059,498 | +0.07(+0.25%) |
May 25, 2017 | 27.20 | 27.76 | 26.15 | 26.27 | 7,240,763 | -1.03(-3.77%) |
May 24, 2017 | 27.66 | 27.85 | 27.02 | 27.30 | 6,884,899 | -0.51(-1.82%) |
May 23, 2017 | 27.94 | 28.08 | 27.65 | 27.80 | 4,369,591 | -0.19(-0.68%) |
May 22, 2017 | 28.41 | 28.52 | 27.84 | 28.00 | 5,311,359 | -0.23(-0.81%) |
May 19, 2017 | 27.32 | 28.30 | 27.29 | 28.22 | 5,783,010 | +1.10(+4.04%) |
May 18, 2017 | 27.20 | 27.57 | 27.03 | 27.13 | 6,873,930 | -0.33(-1.20%) |
May 17, 2017 | 27.88 | 28.04 | 27.38 | 27.46 | 6,299,559 | -0.42(-1.50%) |
May 16, 2017 | 28.07 | 28.18 | 27.68 | 27.88 | 5,113,731 | -0.18(-0.63%) |
May 15, 2017 | 28.49 | 28.64 | 27.76 | 28.05 | 5,743,086 | +0.22(+0.79%) |
May 12, 2017 | 27.82 | 28.00 | 27.60 | 27.83 | 4,081,805 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.56 | 27.84 | 27.90 | 4,952,067 | -0.43(-1.53%) |
May 10, 2017 | 28.26 | 28.75 | 28.08 | 28.33 | 7,660,051 | +0.48(+1.72%) |
May 09, 2017 | 28.10 | 28.16 | 27.65 | 27.86 | 4,828,860 | -0.20(-0.71%) |
May 08, 2017 | 27.89 | 28.25 | 27.64 | 28.05 | 5,625,392 | +0.10(+0.37%) |
May 05, 2017 | 27.35 | 27.99 | 27.14 | 27.95 | 6,629,645 | +0.76(+2.81%) |
May 04, 2017 | 27.77 | 27.77 | 26.87 | 27.19 | 10,250,343 | -0.87(-3.12%) |
May 03, 2017 | 28.67 | 28.77 | 27.64 | 28.06 | 10,407,055 | -0.50(-1.75%) |
May 02, 2017 | 28.89 | 29.20 | 28.23 | 28.56 | 7,157,967 | -0.34(-1.17%) |
May 01, 2017 | 29.02 | 29.19 | 28.80 | 28.90 | 4,013,496 | -0.13(-0.46%) |
Apr 28, 2017 | 29.15 | 29.41 | 28.86 | 29.03 | 4,981,301 | +0.10(+0.36%) |
Apr 27, 2017 | 29.52 | 29.64 | 28.72 | 28.93 | 6,950,434 | -0.91(-3.05%) |
Apr 26, 2017 | 29.51 | 30.36 | 29.47 | 29.84 | 5,613,689 | +0.00(+0.00%) |
Apr 25, 2017 | 29.27 | 29.91 | 29.16 | 29.84 | 5,069,244 | +0.57(+1.93%) |
Apr 24, 2017 | 29.47 | 29.61 | 29.11 | 29.27 | 4,909,570 | +0.07(+0.23%) |
Apr 21, 2017 | 29.00 | 29.31 | 28.64 | 29.21 | 5,850,645 | +0.02(+0.08%) |
Apr 20, 2017 | 29.01 | 29.36 | 28.92 | 29.19 | 4,763,680 | +0.33(+1.15%) |
Apr 19, 2017 | 29.88 | 30.02 | 28.74 | 28.86 | 6,583,317 | -0.94(-3.16%) |
Apr 18, 2017 | 29.87 | 30.33 | 29.59 | 29.80 | 5,656,780 | -0.35(-1.17%) |
Apr 17, 2017 | 29.86 | 30.16 | 29.36 | 30.15 | 5,949,251 | +0.26(+0.89%) |
Apr 13, 2017 | 30.88 | 31.13 | 29.75 | 29.89 | 6,131,160 | -0.90(-2.91%) |
Apr 12, 2017 | 31.26 | 31.59 | 30.67 | 30.78 | 5,304,674 | -0.48(-1.53%) |
Apr 11, 2017 | 31.51 | 31.60 | 30.84 | 31.26 | 9,952,164 | -0.40(-1.25%) |
Apr 10, 2017 | 31.53 | 31.77 | 31.42 | 31.66 | 4,330,587 | +0.38(+1.22%) |
Apr 07, 2017 | 31.47 | 31.69 | 31.24 | 31.27 | 5,046,565 | -0.25(-0.79%) |
Apr 06, 2017 | 30.82 | 31.73 | 30.69 | 31.52 | 9,506,910 | +1.00(+3.28%) |
Apr 05, 2017 | 31.58 | 32.00 | 30.47 | 30.52 | 7,727,165 | -0.71(-2.28%) |
Apr 04, 2017 | 30.92 | 31.26 | 30.52 | 31.24 | 5,237,703 | +0.34(+1.09%) |
Apr 03, 2017 | 30.66 | 31.11 | 30.33 | 30.90 | 5,846,187 | +0.23(+0.74%) |
Mar 31, 2017 | 30.29 | 30.84 | 30.19 | 30.67 | 6,538,417 | +0.20(+0.65%) |
Mar 30, 2017 | 30.67 | 30.88 | 30.23 | 30.47 | 9,068,826 | +0.17(+0.56%) |
Mar 29, 2017 | 29.19 | 30.34 | 29.10 | 30.30 | 7,918,340 | +1.18(+4.04%) |
Mar 28, 2017 | 28.86 | 29.27 | 28.55 | 29.13 | 6,650,668 | +0.54(+1.90%) |
Mar 27, 2017 | 28.12 | 28.69 | 27.95 | 28.58 | 5,502,059 | +0.06(+0.21%) |
Mar 24, 2017 | 28.83 | 29.01 | 28.42 | 28.52 | 5,642,993 | -0.21(-0.74%) |
Mar 23, 2017 | 28.80 | 29.17 | 28.61 | 28.74 | 5,511,504 | -0.18(-0.64%) |
Mar 22, 2017 | 28.98 | 29.52 | 28.66 | 28.92 | 6,205,005 | -0.34(-1.16%) |
Mar 21, 2017 | 29.83 | 30.01 | 29.05 | 29.26 | 5,387,134 | -0.54(-1.83%) |
Mar 20, 2017 | 29.42 | 29.91 | 29.30 | 29.80 | 4,482,680 | +0.00(+0.00%) |
Mar 17, 2017 | 30.08 | 30.28 | 29.77 | 29.80 | 7,047,180 | -0.13(-0.44%) |
Mar 16, 2017 | 30.22 | 30.25 | 29.78 | 29.94 | 3,944,887 | -0.29(-0.97%) |
Mar 15, 2017 | 29.76 | 30.34 | 29.51 | 30.23 | 4,757,565 | +0.81(+2.75%) |
Mar 14, 2017 | 29.63 | 29.64 | 28.44 | 29.42 | 7,970,341 | -0.69(-2.30%) |
Mar 13, 2017 | 29.44 | 30.27 | 29.44 | 30.11 | 5,939,644 | +0.56(+1.89%) |
Mar 10, 2017 | 30.30 | 30.34 | 29.25 | 29.55 | 6,860,296 | -0.37(-1.25%) |
Mar 09, 2017 | 29.56 | 30.13 | 28.98 | 29.93 | 11,847,414 | +0.04(+0.12%) |
Mar 08, 2017 | 31.60 | 31.76 | 29.72 | 29.89 | 10,589,001 | -2.08(-6.52%) |
Mar 07, 2017 | 32.50 | 32.54 | 31.79 | 31.98 | 3,873,036 | -0.28(-0.86%) |
Mar 06, 2017 | 31.82 | 32.30 | 31.50 | 32.26 | 7,323,993 | +0.43(+1.36%) |
Mar 03, 2017 | 32.08 | 32.29 | 31.70 | 31.82 | 3,647,576 | -0.09(-0.28%) |
Mar 02, 2017 | 32.29 | 32.39 | 31.82 | 31.91 | 5,984,351 | -0.85(-2.60%) |
Mar 01, 2017 | 32.26 | 32.86 | 31.98 | 32.76 | 6,360,847 | +0.93(+2.93%) |
Feb 28, 2017 | 31.53 | 32.18 | 31.46 | 31.83 | 7,075,762 | +0.22(+0.70%) |
Feb 27, 2017 | 31.62 | 31.90 | 31.29 | 31.61 | 10,385,145 | +0.18(+0.58%) |
Feb 24, 2017 | 31.93 | 32.22 | 31.24 | 31.43 | 6,231,422 | -0.87(-2.68%) |
Feb 23, 2017 | 32.92 | 33.00 | 31.93 | 32.29 | 6,787,262 | +0.17(+0.53%) |
Feb 22, 2017 | 32.67 | 33.01 | 32.09 | 32.12 | 6,546,651 | -0.95(-2.89%) |
Feb 21, 2017 | 32.71 | 33.49 | 32.56 | 33.08 | 6,772,928 | +0.65(+2.02%) |
Feb 17, 2017 | 32.42 | 32.42 | 32.42 | 0 | +0.04(+0.14%) | |
Feb 16, 2017 | 32.62 | 33.20 | 32.32 | 32.38 | 8,445,091 | -0.09(-0.27%) |
Feb 15, 2017 | 33.99 | 34.69 | 32.17 | 32.47 | 12,950,525 | -1.26(-3.72%) |
Feb 14, 2017 | 33.53 | 33.76 | 32.79 | 33.72 | 4,577,890 | +0.50(+1.50%) |
Feb 13, 2017 | 33.09 | 33.52 | 32.81 | 33.22 | 4,443,128 | -0.11(-0.33%) |
Feb 10, 2017 | 33.05 | 33.72 | 33.03 | 33.33 | 4,692,938 | +0.48(+1.47%) |
Feb 09, 2017 | 32.77 | 32.98 | 32.51 | 32.85 | 3,970,875 | +0.51(+1.57%) |
Feb 08, 2017 | 32.00 | 32.84 | 31.65 | 32.34 | 5,933,763 | -0.06(-0.18%) |
Feb 07, 2017 | 32.95 | 33.29 | 32.20 | 32.40 | 5,250,947 | -0.83(-2.50%) |
Feb 06, 2017 | 34.26 | 34.41 | 33.17 | 33.23 | 4,943,866 | -1.12(-3.25%) |
Feb 03, 2017 | 33.46 | 34.63 | 33.43 | 34.35 | 5,210,163 | +0.84(+2.50%) |
Feb 02, 2017 | 33.43 | 33.75 | 32.92 | 33.51 | 4,454,401 | +0.08(+0.24%) |
Feb 01, 2017 | 33.75 | 33.91 | 32.91 | 33.43 | 4,858,519 | +0.00(+0.00%) |
Jan 31, 2017 | 33.17 | 33.44 | 32.73 | 33.43 | 4,759,089 | +0.35(+1.04%) |
Jan 30, 2017 | 34.14 | 34.14 | 32.68 | 33.09 | 5,620,577 | -1.15(-3.37%) |
Jan 27, 2017 | 34.34 | 34.42 | 33.96 | 34.24 | 3,714,058 | -0.37(-1.08%) |
Jan 26, 2017 | 34.36 | 35.10 | 34.26 | 34.61 | 4,111,200 | +0.51(+1.49%) |
Jan 25, 2017 | 34.23 | 34.52 | 33.87 | 34.11 | 6,801,078 | -0.10(-0.28%) |
Jan 24, 2017 | 33.83 | 34.42 | 33.69 | 34.20 | 4,339,525 | +0.70(+2.10%) |
Jan 23, 2017 | 33.61 | 33.84 | 33.13 | 33.50 | 6,791,132 | -0.46(-1.36%) |
Jan 20, 2017 | 34.35 | 34.47 | 33.78 | 33.96 | 4,865,037 | +0.12(+0.37%) |
Jan 19, 2017 | 34.13 | 34.25 | 33.66 | 33.83 | 3,545,540 | -0.20(-0.58%) |
Jan 18, 2017 | 33.76 | 34.08 | 33.42 | 34.03 | 4,975,639 | -0.09(-0.26%) |
Jan 17, 2017 | 34.19 | 34.63 | 34.02 | 34.12 | 4,599,982 | +0.05(+0.15%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 35.00 | 35.09 | 33.80 | 34.11 | 6,039,674 | -0.69(-1.98%) |
Jan 11, 2017 | 34.11 | 34.84 | 33.95 | 34.80 | 5,445,733 | +0.51(+1.50%) |
Jan 10, 2017 | 34.48 | 34.67 | 34.10 | 34.28 | 6,323,949 | +0.09(+0.26%) |
Jan 09, 2017 | 35.29 | 35.37 | 34.14 | 34.19 | 7,813,948 | -1.53(-4.29%) |
Jan 06, 2017 | 35.99 | 36.15 | 35.55 | 35.73 | 4,350,876 | -0.25(-0.69%) |
Jan 05, 2017 | 35.04 | 36.30 | 34.99 | 35.98 | 10,234,512 | +1.11(+3.18%) |
Jan 04, 2017 | 34.46 | 34.89 | 34.13 | 34.87 | 5,048,787 | +0.31(+0.89%) |
Jan 03, 2017 | 34.37 | 34.91 | 33.49 | 34.56 | 7,938,802 | +1.04(+3.09%) |
Dec 30, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.21(-0.61%) | |
Dec 29, 2016 | 33.80 | 33.92 | 33.50 | 33.73 | 2,876,776 | -0.21(-0.63%) |
Dec 28, 2016 | 34.51 | 34.65 | 33.81 | 33.94 | 3,258,125 | -0.44(-1.28%) |
Dec 27, 2016 | 34.29 | 34.52 | 34.22 | 34.38 | 2,441,302 | +0.22(+0.64%) |
Dec 23, 2016 | 34.16 | 34.16 | 34.16 | 0 | -0.26(-0.77%) | |
Dec 22, 2016 | 34.14 | 34.96 | 34.05 | 34.43 | 6,640,183 | +0.24(+0.71%) |
Dec 21, 2016 | 34.57 | 34.65 | 33.92 | 34.19 | 3,799,184 | -0.07(-0.19%) |
Dec 20, 2016 | 34.58 | 34.93 | 34.13 | 34.25 | 4,592,344 | -0.28(-0.81%) |
Dec 19, 2016 | 34.65 | 34.90 | 34.31 | 34.53 | 4,980,167 | -0.25(-0.72%) |
Dec 16, 2016 | 35.15 | 35.16 | 34.52 | 34.78 | 6,603,649 | -0.11(-0.32%) |
Dec 15, 2016 | 34.28 | 35.04 | 34.08 | 34.89 | 6,789,388 | +0.37(+1.08%) |
Dec 14, 2016 | 34.87 | 35.89 | 34.37 | 34.52 | 7,736,115 | -0.86(-2.43%) |
Dec 13, 2016 | 35.79 | 35.79 | 34.85 | 35.38 | 6,059,114 | +0.10(+0.27%) |
Dec 12, 2016 | 36.92 | 37.16 | 35.16 | 35.28 | 10,370,110 | +0.04(+0.10%) |
Dec 09, 2016 | 35.40 | 35.55 | 35.01 | 35.24 | 5,012,787 | +0.24(+0.69%) |
Dec 08, 2016 | 35.27 | 35.49 | 34.32 | 35.00 | 6,802,423 | +0.14(+0.40%) |
Dec 07, 2016 | 34.57 | 35.29 | 34.41 | 34.86 | 6,733,349 | +0.18(+0.51%) |
Dec 06, 2016 | 34.39 | 35.16 | 33.56 | 34.69 | 7,276,360 | -0.32(-0.90%) |
Dec 05, 2016 | 35.51 | 35.86 | 34.93 | 35.00 | 5,840,219 | -0.08(-0.23%) |
Dec 02, 2016 | 34.63 | 35.77 | 34.63 | 35.08 | 6,075,302 | +0.00(+0.00%) |
Dec 01, 2016 | 36.30 | 36.34 | 34.86 | 35.08 | 9,758,974 | -0.35(-0.99%) |
Nov 30, 2016 | 34.25 | 35.71 | 34.10 | 35.43 | 23,886,840 | +4.52(+14.63%) |
Nov 29, 2016 | 30.24 | 31.09 | 29.64 | 30.91 | 10,463,381 | -0.36(-1.15%) |
Nov 28, 2016 | 32.88 | 32.98 | 31.20 | 31.27 | 7,832,851 | -1.16(-3.57%) |
Nov 25, 2016 | 32.66 | 32.85 | 31.94 | 32.43 | 2,676,537 | -0.59(-1.80%) |
Nov 23, 2016 | 33.02 | 33.02 | 33.02 | 0 | +0.41(+1.26%) | |
Nov 22, 2016 | 33.05 | 33.21 | 31.96 | 32.61 | 5,941,855 | -0.31(-0.94%) |
Nov 21, 2016 | 32.98 | 33.21 | 32.56 | 32.92 | 6,631,322 | +0.79(+2.46%) |
Nov 18, 2016 | 31.78 | 32.53 | 31.67 | 32.13 | 6,505,828 | +0.70(+2.22%) |
Nov 17, 2016 | 32.53 | 32.77 | 31.34 | 31.43 | 8,240,451 | -0.81(-2.52%) |
Nov 16, 2016 | 32.83 | 33.03 | 32.16 | 32.24 | 7,653,379 | -0.75(-2.27%) |
Nov 15, 2016 | 31.89 | 32.99 | 31.87 | 32.99 | 9,057,278 | +1.61(+5.12%) |
Nov 14, 2016 | 30.54 | 31.43 | 30.19 | 31.39 | 6,585,252 | +0.70(+2.29%) |
Nov 11, 2016 | 31.17 | 31.38 | 30.13 | 30.68 | 7,212,433 | -0.95(-2.99%) |
Nov 10, 2016 | 31.91 | 32.09 | 30.98 | 31.63 | 7,667,612 | -0.35(-1.10%) |
Nov 09, 2016 | 30.74 | 32.35 | 30.65 | 31.98 | 8,451,366 | +1.20(+3.91%) |
Nov 08, 2016 | 30.30 | 31.03 | 30.22 | 30.78 | 5,855,689 | +0.12(+0.38%) |
Nov 07, 2016 | 30.08 | 30.68 | 30.04 | 30.66 | 7,278,579 | +1.20(+4.06%) |
Nov 04, 2016 | 29.63 | 30.02 | 29.06 | 29.47 | 8,167,687 | -0.23(-0.79%) |
Nov 03, 2016 | 29.24 | 30.06 | 29.19 | 29.70 | 10,816,265 | +0.70(+2.43%) |
Nov 02, 2016 | 27.37 | 29.22 | 27.25 | 29.00 | 16,577,270 | +1.36(+4.94%) |