Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.51 | 37.23 | 36.38 | 37.10 | 2,976,015 | +0.75(+2.07%) |
Oct 30, 2017 | 36.53 | 36.71 | 36.11 | 36.35 | 2,470,158 | -0.41(-1.11%) |
Oct 27, 2017 | 37.18 | 37.18 | 36.63 | 36.76 | 2,239,107 | -0.34(-0.92%) |
Oct 26, 2017 | 36.68 | 37.31 | 36.60 | 37.10 | 2,196,456 | +0.59(+1.62%) |
Oct 25, 2017 | 37.30 | 37.30 | 36.47 | 36.51 | 4,128,884 | -0.93(-2.48%) |
Oct 24, 2017 | 37.33 | 37.61 | 37.29 | 37.43 | 3,000,880 | +0.07(+0.18%) |
Oct 23, 2017 | 37.52 | 37.70 | 37.31 | 37.37 | 3,256,423 | +0.15(+0.40%) |
Oct 20, 2017 | 37.23 | 37.61 | 37.07 | 37.22 | 3,064,786 | +0.25(+0.68%) |
Oct 19, 2017 | 37.06 | 37.17 | 36.67 | 36.97 | 2,941,056 | -0.30(-0.81%) |
Oct 18, 2017 | 37.02 | 37.28 | 36.82 | 37.27 | 3,142,806 | +0.45(+1.23%) |
Oct 17, 2017 | 36.16 | 36.84 | 36.16 | 36.82 | 2,118,220 | +0.30(+0.82%) |
Oct 16, 2017 | 36.61 | 36.70 | 36.46 | 36.52 | 1,736,072 | +0.08(+0.21%) |
Oct 13, 2017 | 36.46 | 36.92 | 36.43 | 36.44 | 2,222,752 | +0.18(+0.48%) |
Oct 12, 2017 | 36.23 | 36.40 | 35.91 | 36.26 | 4,158,966 | -0.08(-0.21%) |
Oct 11, 2017 | 36.36 | 36.70 | 36.16 | 36.34 | 2,009,605 | -0.13(-0.34%) |
Oct 10, 2017 | 37.05 | 37.18 | 36.39 | 36.47 | 4,706,891 | -0.59(-1.60%) |
Oct 09, 2017 | 37.10 | 37.43 | 36.96 | 37.06 | 2,442,190 | -0.05(-0.14%) |
Oct 06, 2017 | 37.03 | 37.28 | 36.79 | 37.11 | 2,257,024 | -0.10(-0.27%) |
Oct 05, 2017 | 36.98 | 37.22 | 36.89 | 37.21 | 3,907,769 | +0.24(+0.66%) |
Oct 04, 2017 | 36.74 | 37.03 | 36.73 | 36.97 | 3,459,166 | +0.06(+0.16%) |
Oct 03, 2017 | 36.64 | 37.02 | 36.38 | 36.91 | 3,495,788 | +0.32(+0.89%) |
Oct 02, 2017 | 36.49 | 36.67 | 36.34 | 36.58 | 5,078,823 | +0.20(+0.55%) |
Sep 29, 2017 | 36.33 | 36.56 | 36.08 | 36.38 | 2,262,350 | -0.07(-0.18%) |
Sep 28, 2017 | 36.54 | 36.62 | 36.18 | 36.45 | 2,643,999 | -0.27(-0.75%) |
Sep 27, 2017 | 36.57 | 36.97 | 36.22 | 36.73 | 3,102,158 | +0.34(+0.94%) |
Sep 26, 2017 | 35.75 | 36.43 | 35.65 | 36.38 | 3,938,563 | +0.88(+2.48%) |
Sep 25, 2017 | 35.06 | 35.82 | 35.01 | 35.50 | 3,027,860 | +0.12(+0.35%) |
Sep 22, 2017 | 34.73 | 35.42 | 34.67 | 35.38 | 2,209,185 | +0.57(+1.65%) |
Sep 21, 2017 | 34.71 | 34.95 | 34.62 | 34.80 | 3,244,690 | +0.13(+0.38%) |
Sep 20, 2017 | 34.69 | 34.85 | 34.27 | 34.67 | 3,604,554 | -0.01(-0.02%) |
Sep 19, 2017 | 34.75 | 35.19 | 34.34 | 34.68 | 6,390,457 | +0.90(+2.66%) |
Sep 18, 2017 | 34.12 | 34.22 | 33.68 | 33.78 | 3,333,600 | -0.33(-0.97%) |
Sep 15, 2017 | 33.86 | 34.14 | 33.53 | 34.11 | 4,378,513 | +0.32(+0.93%) |
Sep 14, 2017 | 33.40 | 33.83 | 33.22 | 33.80 | 3,483,227 | +0.32(+0.94%) |
Sep 13, 2017 | 33.71 | 32.88 | 33.48 | 3,632,981 | +0.28(+0.85%) | |
Sep 12, 2017 | 32.94 | 33.46 | 32.56 | 33.20 | 4,941,767 | +0.39(+1.19%) |
Sep 11, 2017 | 32.35 | 32.89 | 32.26 | 32.81 | 3,394,569 | +0.69(+2.15%) |
Sep 08, 2017 | 32.10 | 32.29 | 31.91 | 32.12 | 3,349,469 | -0.05(-0.16%) |
Sep 07, 2017 | 32.34 | 32.34 | 31.69 | 32.17 | 3,138,586 | -0.13(-0.41%) |
Sep 06, 2017 | 31.67 | 32.40 | 31.47 | 32.30 | 4,563,471 | +0.72(+2.29%) |
Sep 05, 2017 | 32.00 | 32.19 | 31.22 | 31.58 | 2,680,141 | -0.56(-1.73%) |
Sep 01, 2017 | 32.28 | 32.33 | 32.06 | 32.14 | 2,148,950 | -0.01(-0.03%) |
Aug 31, 2017 | 31.98 | 32.17 | 31.65 | 32.14 | 3,271,296 | +0.37(+1.15%) |
Aug 30, 2017 | 31.58 | 31.81 | 31.46 | 31.78 | 1,959,809 | +0.16(+0.50%) |
Aug 29, 2017 | 31.53 | 31.86 | 31.50 | 31.62 | 1,737,368 | -0.26(-0.81%) |
Aug 28, 2017 | 32.20 | 32.27 | 31.74 | 31.88 | 1,761,615 | -0.17(-0.52%) |
Aug 25, 2017 | 32.42 | 32.03 | 32.04 | 2,390,113 | -0.22(-0.70%) | |
Aug 24, 2017 | 32.23 | 32.37 | 32.02 | 32.27 | 2,660,861 | +0.12(+0.36%) |
Aug 23, 2017 | 32.00 | 32.38 | 31.89 | 32.15 | 3,182,930 | -0.02(-0.08%) |
Aug 22, 2017 | 32.57 | 32.60 | 32.09 | 32.18 | 4,642,221 | -0.21(-0.64%) |
Aug 21, 2017 | 33.06 | 33.15 | 32.02 | 32.38 | 5,386,224 | -0.33(-1.02%) |
Aug 18, 2017 | 32.94 | 33.15 | 32.64 | 32.72 | 5,962,180 | -0.17(-0.53%) |
Aug 17, 2017 | 33.57 | 34.50 | 32.82 | 32.89 | 14,173,673 | -2.37(-6.72%) |
Aug 16, 2017 | 34.92 | 35.38 | 34.92 | 35.26 | 4,970,519 | +0.37(+1.05%) |
Aug 15, 2017 | 35.72 | 35.79 | 34.90 | 34.90 | 4,602,741 | -0.05(-0.14%) |
Aug 14, 2017 | 35.23 | 35.36 | 34.71 | 34.95 | 4,582,677 | +0.45(+1.30%) |
Aug 11, 2017 | 34.46 | 34.80 | 34.28 | 34.50 | 1,751,925 | +0.17(+0.51%) |
Aug 10, 2017 | 34.93 | 35.11 | 34.28 | 34.32 | 2,609,103 | -0.80(-2.27%) |
Aug 09, 2017 | 35.33 | 35.43 | 35.07 | 35.12 | 2,027,464 | -0.37(-1.03%) |
Aug 08, 2017 | 35.47 | 35.89 | 35.35 | 35.49 | 2,425,099 | -0.05(-0.14%) |
Aug 07, 2017 | 35.61 | 35.66 | 35.29 | 35.54 | 2,054,011 | +0.00(+0.00%) |
Aug 04, 2017 | 35.81 | 35.84 | 35.43 | 35.54 | 2,330,164 | -0.14(-0.40%) |
Aug 03, 2017 | 36.04 | 36.04 | 35.54 | 35.68 | 2,911,619 | -0.42(-1.15%) |
Aug 02, 2017 | 36.29 | 36.41 | 35.79 | 36.09 | 1,851,207 | -0.12(-0.32%) |
Aug 01, 2017 | 36.35 | 36.44 | 35.89 | 36.21 | 3,259,223 | +0.11(+0.30%) |
Jul 31, 2017 | 36.31 | 36.43 | 35.84 | 36.10 | 2,974,728 | -0.06(-0.16%) |
Jul 28, 2017 | 36.30 | 36.47 | 35.83 | 36.16 | 3,238,914 | -0.43(-1.18%) |
Jul 27, 2017 | 36.85 | 37.39 | 36.29 | 36.59 | 5,117,348 | -0.29(-0.79%) |
Jul 26, 2017 | 37.31 | 37.31 | 36.60 | 36.88 | 4,071,568 | -0.33(-0.89%) |
Jul 25, 2017 | 37.07 | 37.37 | 36.76 | 37.22 | 4,451,162 | -0.08(-0.22%) |
Jul 24, 2017 | 36.92 | 37.61 | 36.92 | 37.30 | 3,733,633 | +0.08(+0.22%) |
Jul 21, 2017 | 37.05 | 37.61 | 36.73 | 37.22 | 5,492,288 | +0.13(+0.36%) |
Jul 20, 2017 | 37.16 | 36.66 | 37.08 | 4,722,082 | +0.37(+1.00%) | |
Jul 19, 2017 | 36.48 | 37.02 | 36.45 | 36.72 | 4,450,804 | +0.32(+0.89%) |
Jul 18, 2017 | 35.96 | 36.48 | 35.90 | 36.39 | 3,748,455 | +0.12(+0.34%) |
Jul 17, 2017 | 35.92 | 36.38 | 35.75 | 36.27 | 6,514,481 | -0.02(-0.05%) |
Jul 14, 2017 | 34.95 | 36.50 | 34.92 | 36.28 | 10,294,349 | +1.88(+5.46%) |
Jul 13, 2017 | 33.40 | 34.51 | 33.29 | 34.41 | 4,832,373 | +1.01(+3.01%) |
Jul 12, 2017 | 32.80 | 33.42 | 32.57 | 33.40 | 3,154,214 | +0.91(+2.82%) |
Jul 11, 2017 | 32.05 | 32.52 | 32.02 | 32.48 | 2,694,285 | +0.42(+1.30%) |
Jul 10, 2017 | 32.01 | 32.35 | 31.89 | 32.07 | 2,759,706 | -0.06(-0.18%) |
Jul 07, 2017 | 31.96 | 32.29 | 31.86 | 32.13 | 2,307,083 | +0.28(+0.89%) |
Jul 06, 2017 | 32.70 | 32.75 | 31.76 | 31.84 | 3,111,454 | -1.13(-3.43%) |
Jul 05, 2017 | 32.88 | 33.47 | 32.82 | 32.98 | 3,093,660 | +0.24(+0.74%) |
Jul 03, 2017 | 33.50 | 32.70 | 32.73 | 1,896,349 | -0.40(-1.20%) | |
Jun 30, 2017 | 33.24 | 33.40 | 32.87 | 33.13 | 4,777,251 | -0.04(-0.12%) |
Jun 29, 2017 | 33.32 | 33.40 | 32.72 | 33.17 | 3,922,563 | -0.26(-0.77%) |
Jun 28, 2017 | 32.92 | 33.58 | 32.76 | 33.43 | 3,214,908 | +0.65(+1.97%) |
Jun 27, 2017 | 33.21 | 33.38 | 32.78 | 32.78 | 3,360,251 | -0.55(-1.64%) |
Jun 26, 2017 | 32.98 | 33.52 | 32.98 | 33.33 | 4,030,979 | +0.35(+1.05%) |
Jun 23, 2017 | 33.15 | 32.98 | 10,175,695 | +0.63(+1.94%) | ||
Jun 22, 2017 | 31.92 | 32.56 | 31.92 | 32.35 | 3,758,732 | +0.41(+1.30%) |
Jun 21, 2017 | 31.73 | 32.15 | 31.73 | 31.94 | 2,986,575 | +0.29(+0.91%) |
Jun 20, 2017 | 31.66 | 31.97 | 31.64 | 31.65 | 2,719,760 | -0.13(-0.42%) |
Jun 19, 2017 | 31.58 | 31.84 | 31.47 | 31.78 | 3,158,168 | +0.36(+1.16%) |
Jun 16, 2017 | 31.39 | 31.53 | 31.25 | 31.42 | 3,317,082 | +0.01(+0.03%) |
Jun 15, 2017 | 31.20 | 31.52 | 30.96 | 31.41 | 2,697,178 | -0.11(-0.34%) |
Jun 14, 2017 | 32.21 | 32.27 | 31.25 | 31.52 | 3,526,135 | -0.70(-2.18%) |
Jun 13, 2017 | 32.22 | 32.57 | 32.01 | 32.22 | 3,490,533 | +0.07(+0.23%) |
Jun 12, 2017 | 32.38 | 32.81 | 31.97 | 32.15 | 5,143,505 | -0.55(-1.67%) |
Jun 09, 2017 | 32.98 | 33.42 | 32.37 | 32.69 | 3,631,060 | -0.41(-1.22%) |
Jun 08, 2017 | 32.44 | 33.18 | 32.34 | 33.10 | 4,330,008 | +0.61(+1.88%) |
Jun 07, 2017 | 32.15 | 32.73 | 32.02 | 32.49 | 2,997,817 | +0.47(+1.47%) |
Jun 06, 2017 | 32.01 | 32.45 | 31.99 | 32.01 | 3,062,146 | -0.23(-0.72%) |
Jun 05, 2017 | 32.42 | 32.84 | 32.22 | 32.25 | 3,205,634 | -0.36(-1.09%) |
Jun 02, 2017 | 32.68 | 32.88 | 32.46 | 32.60 | 3,912,145 | -0.17(-0.51%) |
Jun 01, 2017 | 32.97 | 33.30 | 32.71 | 32.77 | 5,050,571 | -0.73(-2.17%) |
May 31, 2017 | 33.50 | 33.82 | 33.22 | 33.50 | 4,131,931 | +0.02(+0.05%) |
May 30, 2017 | 33.19 | 33.77 | 33.16 | 33.48 | 3,632,919 | +0.19(+0.57%) |
May 26, 2017 | 34.07 | 34.07 | 33.17 | 33.29 | 4,397,181 | -0.60(-1.76%) |
May 25, 2017 | 33.06 | 34.16 | 32.64 | 33.88 | 7,791,755 | +1.16(+3.54%) |
May 24, 2017 | 32.87 | 32.98 | 32.31 | 32.73 | 8,523,746 | +0.06(+0.18%) |
May 23, 2017 | 33.24 | 33.27 | 32.49 | 32.67 | 3,938,003 | -0.41(-1.23%) |
May 22, 2017 | 32.78 | 33.17 | 32.76 | 33.07 | 5,124,455 | +0.37(+1.14%) |
May 19, 2017 | 33.44 | 33.54 | 32.67 | 32.70 | 3,681,326 | -0.51(-1.54%) |
May 18, 2017 | 33.19 | 33.78 | 32.83 | 33.21 | 4,660,028 | -0.16(-0.47%) |
May 17, 2017 | 34.12 | 34.14 | 33.34 | 33.37 | 2,905,860 | -1.06(-3.08%) |
May 16, 2017 | 34.45 | 34.58 | 34.23 | 34.43 | 4,630,017 | +0.10(+0.29%) |
May 15, 2017 | 33.10 | 34.33 | 33.10 | 34.33 | 4,215,804 | +1.46(+4.43%) |
May 12, 2017 | 33.07 | 33.13 | 32.87 | 32.87 | 1,571,070 | -0.26(-0.80%) |
May 11, 2017 | 33.37 | 33.45 | 32.92 | 33.14 | 2,449,880 | -0.31(-0.92%) |
May 10, 2017 | 33.27 | 33.54 | 33.12 | 33.45 | 3,335,973 | +0.25(+0.75%) |
May 09, 2017 | 33.27 | 33.59 | 33.10 | 33.20 | 2,681,959 | +0.00(+0.00%) |
May 08, 2017 | 33.16 | 33.27 | 33.01 | 33.20 | 2,482,043 | -0.02(-0.07%) |
May 05, 2017 | 32.95 | 33.23 | 32.80 | 33.22 | 2,673,352 | +0.32(+0.98%) |
May 04, 2017 | 33.18 | 33.36 | 32.83 | 32.90 | 2,258,453 | -0.22(-0.67%) |
May 03, 2017 | 32.99 | 33.17 | 32.87 | 33.12 | 1,399,245 | -0.07(-0.22%) |
May 02, 2017 | 33.24 | 33.35 | 33.08 | 33.20 | 2,073,732 | -0.02(-0.07%) |
May 01, 2017 | 33.10 | 33.31 | 32.68 | 33.22 | 2,199,795 | +0.26(+0.78%) |
Apr 28, 2017 | 32.94 | 33.04 | 32.62 | 32.97 | 2,631,247 | +0.07(+0.23%) |
Apr 27, 2017 | 32.87 | 32.97 | 32.54 | 32.89 | 2,798,490 | +0.11(+0.33%) |
Apr 26, 2017 | 32.91 | 33.01 | 32.61 | 32.78 | 2,728,934 | -0.28(-0.85%) |
Apr 25, 2017 | 33.24 | 33.25 | 33.04 | 33.07 | 2,227,673 | +0.02(+0.08%) |
Apr 24, 2017 | 33.16 | 33.34 | 33.02 | 33.04 | 2,764,343 | +0.37(+1.14%) |
Apr 21, 2017 | 33.36 | 33.38 | 32.66 | 32.67 | 2,247,715 | -0.68(-2.03%) |
Apr 20, 2017 | 33.03 | 33.42 | 32.92 | 33.35 | 3,008,372 | +0.46(+1.41%) |
Apr 19, 2017 | 32.97 | 33.35 | 32.80 | 32.88 | 2,760,501 | +0.02(+0.05%) |
Apr 18, 2017 | 32.78 | 32.99 | 32.60 | 32.87 | 1,828,933 | -0.05(-0.15%) |
Apr 17, 2017 | 32.78 | 32.97 | 32.62 | 32.92 | 2,608,512 | +0.25(+0.76%) |
Apr 13, 2017 | 32.80 | 33.16 | 32.65 | 32.67 | 3,346,994 | -0.13(-0.40%) |
Apr 12, 2017 | 33.66 | 33.69 | 32.77 | 32.80 | 3,793,702 | -0.74(-2.20%) |
Apr 11, 2017 | 33.43 | 33.64 | 33.15 | 33.54 | 3,758,925 | +0.11(+0.32%) |
Apr 10, 2017 | 33.83 | 33.92 | 33.39 | 33.43 | 2,764,974 | -0.32(-0.96%) |
Apr 07, 2017 | 33.89 | 33.99 | 33.70 | 33.75 | 3,750,724 | -0.21(-0.61%) |
Apr 06, 2017 | 34.03 | 34.14 | 33.66 | 33.96 | 5,256,057 | +0.12(+0.37%) |
Apr 05, 2017 | 34.19 | 35.03 | 33.78 | 33.83 | 6,080,115 | -0.08(-0.24%) |
Apr 04, 2017 | 34.11 | 34.35 | 33.81 | 33.92 | 3,927,790 | -0.38(-1.10%) |
Apr 03, 2017 | 34.48 | 34.64 | 33.82 | 34.30 | 4,207,890 | -0.16(-0.48%) |
Mar 31, 2017 | 34.46 | 34.62 | 34.12 | 34.46 | 5,596,341 | -0.04(-0.12%) |
Mar 30, 2017 | 34.20 | 34.61 | 34.09 | 34.50 | 3,788,533 | +0.26(+0.75%) |
Mar 29, 2017 | 33.68 | 34.26 | 33.62 | 34.25 | 3,727,379 | +0.36(+1.07%) |
Mar 28, 2017 | 33.60 | 34.06 | 33.53 | 33.88 | 2,804,181 | +0.21(+0.61%) |
Mar 27, 2017 | 33.37 | 33.85 | 33.18 | 33.68 | 3,083,291 | +0.02(+0.05%) |
Mar 24, 2017 | 33.97 | 34.25 | 33.51 | 33.66 | 3,262,623 | -0.02(-0.05%) |
Mar 23, 2017 | 33.73 | 34.00 | 33.59 | 33.68 | 4,150,119 | -0.07(-0.19%) |
Mar 22, 2017 | 33.74 | 33.82 | 33.46 | 33.74 | 3,154,943 | +0.06(+0.17%) |
Mar 21, 2017 | 34.59 | 34.66 | 33.63 | 33.69 | 3,543,545 | -0.86(-2.48%) |
Mar 20, 2017 | 34.75 | 34.84 | 34.53 | 34.54 | 2,829,894 | -0.09(-0.26%) |
Mar 17, 2017 | 34.79 | 34.94 | 34.63 | 34.63 | 5,133,236 | -0.12(-0.33%) |
Mar 16, 2017 | 34.77 | 34.95 | 34.60 | 34.75 | 3,863,389 | -0.02(-0.05%) |
Mar 15, 2017 | 34.84 | 34.95 | 34.49 | 34.77 | 2,684,386 | +0.16(+0.45%) |
Mar 14, 2017 | 34.58 | 34.72 | 34.37 | 34.61 | 3,149,924 | +0.03(+0.10%) |
Mar 13, 2017 | 34.81 | 34.91 | 34.53 | 34.58 | 3,813,039 | -0.13(-0.38%) |
Mar 10, 2017 | 34.61 | 34.91 | 34.49 | 34.71 | 2,794,795 | +0.14(+0.41%) |
Mar 09, 2017 | 34.55 | 34.79 | 34.38 | 34.57 | 2,437,893 | -0.14(-0.40%) |
Mar 08, 2017 | 35.12 | 35.27 | 34.68 | 34.71 | 4,722,368 | -0.42(-1.20%) |
Mar 07, 2017 | 34.94 | 35.47 | 34.87 | 35.13 | 4,222,310 | +0.07(+0.21%) |
Mar 06, 2017 | 35.06 | 35.16 | 34.79 | 35.05 | 2,772,754 | -0.19(-0.54%) |
Mar 03, 2017 | 34.86 | 35.27 | 34.78 | 35.24 | 3,123,813 | +0.44(+1.28%) |
Mar 02, 2017 | 35.51 | 35.52 | 34.79 | 34.80 | 4,934,417 | -0.62(-1.74%) |
Mar 01, 2017 | 34.60 | 35.52 | 34.48 | 35.42 | 5,726,185 | +0.97(+2.82%) |
Feb 28, 2017 | 34.07 | 34.55 | 34.00 | 34.44 | 5,643,940 | +0.46(+1.36%) |
Feb 27, 2017 | 33.65 | 34.07 | 33.57 | 33.98 | 3,890,035 | +0.26(+0.78%) |
Feb 24, 2017 | 33.48 | 33.80 | 33.32 | 33.72 | 3,820,676 | +0.01(+0.02%) |
Feb 23, 2017 | 33.60 | 33.85 | 33.31 | 33.71 | 3,858,367 | +0.20(+0.59%) |
Feb 22, 2017 | 33.27 | 33.57 | 33.20 | 33.51 | 3,448,542 | +0.15(+0.44%) |
Feb 21, 2017 | 33.07 | 33.50 | 33.03 | 33.37 | 3,644,018 | +0.29(+0.87%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | -0.32(-0.96%) | |
Feb 16, 2017 | 33.60 | 34.73 | 33.23 | 33.40 | 9,925,396 | +1.34(+4.19%) |
Feb 15, 2017 | 32.41 | 32.53 | 31.99 | 32.06 | 5,909,839 | -0.49(-1.49%) |
Feb 14, 2017 | 32.85 | 32.85 | 32.41 | 32.54 | 3,557,331 | -0.05(-0.15%) |
Feb 13, 2017 | 32.62 | 32.81 | 32.52 | 32.59 | 3,454,487 | +0.11(+0.33%) |
Feb 10, 2017 | 32.47 | 32.71 | 32.09 | 32.48 | 3,443,493 | +0.12(+0.36%) |
Feb 09, 2017 | 32.03 | 32.61 | 31.92 | 32.37 | 4,102,887 | +0.29(+0.90%) |
Feb 08, 2017 | 31.88 | 32.11 | 31.64 | 32.08 | 2,614,261 | +0.11(+0.33%) |
Feb 07, 2017 | 31.70 | 32.01 | 31.65 | 31.97 | 2,986,353 | +0.39(+1.23%) |
Feb 06, 2017 | 31.44 | 31.81 | 31.40 | 31.59 | 3,137,743 | +0.07(+0.21%) |
Feb 03, 2017 | 31.55 | 31.71 | 31.37 | 31.52 | 1,772,353 | +0.03(+0.10%) |
Feb 02, 2017 | 31.20 | 31.59 | 30.94 | 31.49 | 1,900,926 | +0.16(+0.50%) |
Feb 01, 2017 | 31.74 | 31.87 | 31.20 | 31.33 | 2,297,714 | -0.22(-0.70%) |
Jan 31, 2017 | 31.17 | 31.64 | 30.86 | 31.55 | 2,887,695 | +0.21(+0.66%) |
Jan 30, 2017 | 31.70 | 32.09 | 31.18 | 31.35 | 4,271,685 | +0.26(+0.82%) |
Jan 27, 2017 | 31.05 | 31.18 | 30.71 | 31.09 | 2,326,280 | +0.13(+0.43%) |
Jan 26, 2017 | 31.31 | 31.40 | 30.67 | 30.96 | 2,603,762 | -0.29(-0.92%) |
Jan 25, 2017 | 31.23 | 31.70 | 31.10 | 31.25 | 3,855,443 | +0.35(+1.15%) |
Jan 24, 2017 | 29.89 | 31.01 | 29.85 | 30.90 | 3,852,961 | +1.11(+3.73%) |
Jan 23, 2017 | 29.89 | 30.00 | 29.45 | 29.78 | 3,354,835 | -0.16(-0.55%) |
Jan 20, 2017 | 29.55 | 30.06 | 29.51 | 29.95 | 2,864,776 | +0.44(+1.51%) |
Jan 19, 2017 | 29.55 | 29.80 | 29.32 | 29.50 | 3,189,003 | -0.13(-0.44%) |
Jan 18, 2017 | 29.40 | 29.64 | 29.16 | 29.64 | 1,594,733 | +0.35(+1.21%) |
Jan 17, 2017 | 29.26 | 29.62 | 29.20 | 29.28 | 1,614,786 | -0.30(-1.03%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.34%) | |
Jan 12, 2017 | 29.25 | 29.54 | 28.89 | 29.49 | 2,513,609 | +0.13(+0.45%) |
Jan 11, 2017 | 29.03 | 29.54 | 29.03 | 29.36 | 3,651,583 | +0.33(+1.13%) |
Jan 10, 2017 | 29.05 | 29.41 | 28.95 | 29.03 | 3,674,874 | +0.02(+0.06%) |
Jan 09, 2017 | 29.08 | 29.21 | 28.93 | 29.01 | 2,599,805 | +0.00(+0.00%) |
Jan 06, 2017 | 29.12 | 29.40 | 28.95 | 29.01 | 2,078,823 | -0.11(-0.37%) |
Jan 05, 2017 | 29.36 | 29.50 | 28.97 | 29.12 | 2,277,709 | -0.24(-0.81%) |
Jan 04, 2017 | 29.12 | 29.60 | 28.98 | 29.36 | 3,013,425 | +0.22(+0.76%) |
Jan 03, 2017 | 29.03 | 29.64 | 28.74 | 29.13 | 3,930,154 | +0.25(+0.85%) |
Dec 30, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.34(-1.15%) | |
Dec 29, 2016 | 29.25 | 29.58 | 29.08 | 29.22 | 1,839,412 | -0.12(-0.42%) |
Dec 28, 2016 | 30.04 | 30.15 | 29.32 | 29.35 | 1,742,655 | -0.64(-2.13%) |
Dec 27, 2016 | 29.72 | 30.10 | 29.69 | 29.98 | 1,307,410 | +0.24(+0.80%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.94 | 30.21 | 29.49 | 29.67 | 3,952,394 | -0.15(-0.49%) |
Dec 21, 2016 | 30.15 | 30.48 | 29.80 | 29.81 | 2,151,933 | -0.35(-1.17%) |
Dec 20, 2016 | 30.23 | 30.39 | 29.99 | 30.16 | 2,785,354 | +0.07(+0.24%) |
Dec 19, 2016 | 29.86 | 30.11 | 29.71 | 30.09 | 3,213,381 | +0.24(+0.80%) |
Dec 16, 2016 | 30.30 | 30.56 | 29.71 | 29.85 | 16,903,188 | -0.44(-1.46%) |
Dec 15, 2016 | 29.66 | 30.40 | 29.60 | 30.30 | 5,179,633 | +0.66(+2.21%) |
Dec 14, 2016 | 29.30 | 30.09 | 29.30 | 29.64 | 5,506,819 | +0.16(+0.53%) |
Dec 13, 2016 | 29.58 | 29.99 | 29.43 | 29.49 | 4,579,089 | +0.12(+0.42%) |
Dec 12, 2016 | 29.65 | 29.86 | 29.10 | 29.36 | 3,351,064 | -0.46(-1.54%) |
Dec 09, 2016 | 29.85 | 30.10 | 29.61 | 29.82 | 3,527,160 | +0.09(+0.30%) |
Dec 08, 2016 | 29.89 | 30.15 | 29.60 | 29.73 | 3,427,962 | -0.15(-0.49%) |
Dec 07, 2016 | 28.44 | 29.89 | 28.44 | 29.88 | 4,863,937 | +0.42(+1.42%) |
Dec 06, 2016 | 29.14 | 29.57 | 29.03 | 29.46 | 4,345,434 | +0.42(+1.44%) |
Dec 05, 2016 | 29.67 | 29.74 | 28.87 | 29.04 | 5,885,190 | -0.41(-1.39%) |
Dec 02, 2016 | 28.96 | 29.56 | 28.95 | 29.45 | 3,777,757 | +0.43(+1.47%) |
Dec 01, 2016 | 29.62 | 30.19 | 28.95 | 29.03 | 5,528,788 | -0.92(-3.06%) |
Nov 30, 2016 | 29.94 | 30.21 | 29.85 | 29.94 | 4,117,251 | +0.04(+0.14%) |
Nov 29, 2016 | 29.84 | 30.18 | 29.67 | 29.90 | 3,378,166 | +0.07(+0.22%) |
Nov 28, 2016 | 29.84 | 30.10 | 29.65 | 29.84 | 2,785,254 | -0.15(-0.49%) |
Nov 25, 2016 | 29.75 | 30.00 | 29.58 | 29.98 | 1,872,617 | +0.21(+0.72%) |
Nov 23, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 30.54 | 30.66 | 29.96 | 30.07 | 4,721,366 | -0.33(-1.08%) |
Nov 21, 2016 | 30.30 | 30.66 | 30.03 | 30.40 | 4,444,790 | +0.10(+0.32%) |
Nov 18, 2016 | 30.16 | 30.59 | 30.07 | 30.30 | 5,566,739 | +0.08(+0.27%) |
Nov 17, 2016 | 31.49 | 31.94 | 30.09 | 30.22 | 17,205,570 | +1.78(+6.25%) |
Nov 16, 2016 | 28.46 | 28.66 | 28.16 | 28.45 | 5,803,630 | -0.11(-0.40%) |
Nov 15, 2016 | 28.54 | 28.92 | 28.28 | 28.56 | 5,298,626 | -0.05(-0.17%) |
Nov 14, 2016 | 27.73 | 28.74 | 27.71 | 28.61 | 5,359,670 | +0.88(+3.16%) |
Nov 11, 2016 | 27.41 | 27.78 | 27.24 | 27.73 | 4,941,276 | +0.33(+1.20%) |
Nov 10, 2016 | 27.22 | 27.82 | 27.09 | 27.40 | 5,158,759 | +0.22(+0.81%) |
Nov 09, 2016 | 25.96 | 27.56 | 25.58 | 27.18 | 6,814,514 | +0.57(+2.15%) |
Nov 08, 2016 | 26.32 | 26.69 | 26.01 | 26.61 | 3,910,171 | +0.31(+1.18%) |
Nov 07, 2016 | 25.55 | 26.32 | 25.33 | 26.30 | 6,204,179 | +1.36(+5.45%) |
Nov 04, 2016 | 25.66 | 25.81 | 24.87 | 24.94 | 10,149,681 | -1.64(-6.16%) |
Nov 03, 2016 | 26.62 | 26.73 | 26.49 | 26.58 | 4,933,071 | +0.02(+0.09%) |
Nov 02, 2016 | 27.14 | 27.45 | 26.52 | 26.55 | 4,063,899 | -0.55(-2.02%) |