Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.83 | 30.83 | 30.44 | 30.59 | 2,752,899 | -0.07(-0.24%) |
Dec 27, 2017 | 30.68 | 30.86 | 30.54 | 30.66 | 4,956,714 | +0.02(+0.08%) |
Dec 26, 2017 | 30.17 | 31.02 | 30.11 | 30.64 | 5,331,823 | +0.53(+1.76%) |
Dec 22, 2017 | 30.06 | 30.16 | 29.94 | 30.11 | 2,719,671 | +0.15(+0.52%) |
Dec 21, 2017 | 29.83 | 30.11 | 29.80 | 29.95 | 4,450,256 | +0.10(+0.33%) |
Dec 20, 2017 | 29.75 | 29.94 | 29.45 | 29.85 | 3,450,711 | +0.21(+0.72%) |
Dec 19, 2017 | 29.80 | 29.99 | 29.49 | 29.64 | 3,864,954 | -0.24(-0.82%) |
Dec 18, 2017 | 29.40 | 30.14 | 29.36 | 29.89 | 5,556,486 | +0.64(+2.17%) |
Dec 15, 2017 | 29.53 | 29.59 | 29.23 | 29.25 | 14,227,697 | -0.02(-0.08%) |
Dec 14, 2017 | 29.15 | 29.42 | 28.85 | 29.27 | 5,414,216 | +0.12(+0.42%) |
Dec 13, 2017 | 28.26 | 29.37 | 28.19 | 29.15 | 8,539,507 | +0.95(+3.35%) |
Dec 12, 2017 | 28.21 | 28.26 | 27.89 | 28.21 | 7,923,493 | -0.07(-0.23%) |
Dec 11, 2017 | 28.69 | 29.15 | 28.15 | 28.27 | 9,741,712 | -0.60(-2.06%) |
Dec 08, 2017 | 29.22 | 29.52 | 28.68 | 28.87 | 6,516,789 | -0.42(-1.45%) |
Dec 07, 2017 | 28.97 | 29.46 | 28.91 | 29.29 | 4,963,771 | +0.13(+0.46%) |
Dec 06, 2017 | 29.50 | 29.62 | 29.12 | 29.16 | 7,124,363 | -0.30(-1.02%) |
Dec 05, 2017 | 29.78 | 29.94 | 29.35 | 29.46 | 7,353,581 | -0.52(-1.74%) |
Dec 04, 2017 | 30.30 | 30.30 | 29.83 | 29.98 | 4,641,925 | -0.28(-0.94%) |
Dec 01, 2017 | 30.17 | 30.59 | 29.93 | 30.26 | 6,236,245 | +0.16(+0.54%) |
Nov 30, 2017 | 29.58 | 30.27 | 29.58 | 30.10 | 11,517,063 | +0.32(+1.07%) |
Nov 29, 2017 | 29.86 | 30.04 | 29.56 | 29.78 | 5,201,636 | -0.44(-1.45%) |
Nov 28, 2017 | 30.21 | 30.59 | 30.18 | 30.22 | 5,805,398 | +0.03(+0.11%) |
Nov 27, 2017 | 30.08 | 30.20 | 29.84 | 30.19 | 5,848,301 | +0.34(+1.15%) |
Nov 24, 2017 | 29.89 | 30.16 | 29.83 | 29.85 | 2,095,978 | -0.02(-0.08%) |
Nov 22, 2017 | 29.73 | 30.04 | 29.68 | 29.87 | 5,092,838 | +0.28(+0.93%) |
Nov 21, 2017 | 29.69 | 29.90 | 29.54 | 29.60 | 5,050,383 | +0.03(+0.11%) |
Nov 20, 2017 | 29.42 | 29.69 | 29.34 | 29.56 | 3,652,823 | +0.10(+0.33%) |
Nov 17, 2017 | 29.40 | 29.56 | 29.24 | 29.47 | 3,857,649 | +0.10(+0.33%) |
Nov 16, 2017 | 29.35 | 29.46 | 29.17 | 29.37 | 3,365,694 | +0.01(+0.03%) |
Nov 15, 2017 | 29.68 | 29.69 | 29.25 | 29.36 | 5,563,570 | -0.16(-0.55%) |
Nov 14, 2017 | 28.94 | 29.58 | 28.88 | 29.52 | 5,048,737 | +0.46(+1.60%) |
Nov 13, 2017 | 28.96 | 29.31 | 28.89 | 29.06 | 5,442,070 | +0.15(+0.53%) |
Nov 10, 2017 | 29.16 | 29.36 | 28.88 | 28.90 | 5,730,530 | -0.29(-1.00%) |
Nov 09, 2017 | 29.47 | 29.64 | 29.08 | 29.20 | 5,183,886 | -0.35(-1.18%) |
Nov 08, 2017 | 29.49 | 29.69 | 29.44 | 29.55 | 3,885,293 | +0.22(+0.75%) |
Nov 07, 2017 | 29.60 | 29.74 | 29.29 | 29.33 | 5,333,367 | -0.27(-0.91%) |
Nov 06, 2017 | 29.40 | 29.95 | 29.39 | 29.60 | 5,341,732 | +0.27(+0.92%) |
Nov 03, 2017 | 29.60 | 29.69 | 29.10 | 29.33 | 4,215,133 | -0.36(-1.21%) |
Nov 02, 2017 | 29.15 | 29.70 | 29.10 | 29.69 | 6,721,556 | +0.64(+2.21%) |
Nov 01, 2017 | 29.59 | 29.67 | 28.96 | 29.04 | 4,917,585 | -0.38(-1.30%) |
Oct 31, 2017 | 29.45 | 29.54 | 29.20 | 29.43 | 5,056,105 | -0.06(-0.19%) |
Oct 30, 2017 | 29.13 | 29.61 | 28.99 | 29.48 | 5,830,153 | +0.35(+1.20%) |
Oct 27, 2017 | 29.08 | 29.58 | 29.03 | 29.13 | 5,655,810 | -0.01(-0.03%) |
Oct 26, 2017 | 30.12 | 30.26 | 28.54 | 29.14 | 10,515,641 | -0.76(-2.56%) |
Oct 25, 2017 | 30.17 | 30.26 | 29.45 | 29.91 | 10,981,167 | -0.31(-1.02%) |
Oct 24, 2017 | 30.37 | 30.57 | 30.19 | 30.21 | 4,962,328 | -0.20(-0.64%) |
Oct 23, 2017 | 30.51 | 30.66 | 30.25 | 30.41 | 5,199,892 | -0.34(-1.11%) |
Oct 20, 2017 | 30.82 | 30.90 | 30.56 | 30.75 | 4,273,619 | -0.04(-0.13%) |
Oct 19, 2017 | 30.99 | 31.13 | 30.71 | 30.79 | 5,409,848 | -0.02(-0.05%) |
Oct 18, 2017 | 31.01 | 31.22 | 30.81 | 30.81 | 4,080,300 | -0.40(-1.28%) |
Oct 17, 2017 | 30.65 | 31.30 | 30.56 | 31.21 | 4,821,874 | +0.29(+0.95%) |
Oct 16, 2017 | 31.53 | 31.53 | 30.80 | 30.91 | 4,827,977 | -0.49(-1.55%) |
Oct 13, 2017 | 31.48 | 31.61 | 31.18 | 31.40 | 2,741,114 | +0.16(+0.52%) |
Oct 12, 2017 | 31.00 | 31.35 | 30.91 | 31.24 | 3,385,206 | +0.25(+0.81%) |
Oct 11, 2017 | 31.00 | 31.19 | 31.00 | 30.99 | 4,148,173 | +0.15(+0.48%) |
Oct 10, 2017 | 31.35 | 31.39 | 30.79 | 30.84 | 3,361,338 | -0.31(-0.99%) |
Oct 09, 2017 | 31.13 | 31.28 | 31.06 | 31.15 | 2,475,120 | +0.18(+0.58%) |
Oct 06, 2017 | 30.85 | 31.06 | 30.42 | 30.97 | 6,350,301 | +0.09(+0.29%) |
Oct 05, 2017 | 31.02 | 31.17 | 30.84 | 30.88 | 2,999,675 | -0.11(-0.34%) |
Oct 04, 2017 | 31.17 | 31.31 | 30.73 | 30.99 | 3,668,121 | -0.12(-0.39%) |
Oct 03, 2017 | 30.95 | 31.14 | 30.82 | 31.11 | 3,266,350 | +0.28(+0.92%) |
Oct 02, 2017 | 30.38 | 30.91 | 30.38 | 30.82 | 4,253,912 | +0.30(+0.99%) |
Sep 29, 2017 | 30.67 | 30.67 | 30.32 | 30.52 | 3,410,192 | -0.09(-0.29%) |
Sep 28, 2017 | 30.29 | 30.78 | 30.21 | 30.61 | 7,344,913 | +0.33(+1.10%) |
Sep 27, 2017 | 30.28 | 30.52 | 30.01 | 30.28 | 8,070,948 | -0.62(-2.00%) |
Sep 26, 2017 | 31.14 | 31.39 | 30.82 | 30.90 | 6,291,974 | -0.54(-1.71%) |
Sep 25, 2017 | 30.80 | 31.46 | 30.65 | 31.43 | 4,987,414 | +0.60(+1.95%) |
Sep 22, 2017 | 30.55 | 30.90 | 30.55 | 30.83 | 3,514,476 | +0.37(+1.23%) |
Sep 21, 2017 | 30.22 | 30.86 | 30.17 | 30.46 | 5,416,883 | -0.16(-0.53%) |
Sep 20, 2017 | 31.14 | 31.50 | 30.23 | 30.62 | 7,615,724 | -0.37(-1.21%) |
Sep 19, 2017 | 30.77 | 31.04 | 30.72 | 31.00 | 4,188,396 | +0.25(+0.82%) |
Sep 18, 2017 | 30.62 | 30.88 | 30.61 | 30.74 | 5,013,474 | -0.06(-0.19%) |
Sep 15, 2017 | 31.01 | 31.04 | 30.56 | 30.80 | 6,066,232 | -0.17(-0.55%) |
Sep 14, 2017 | 30.66 | 31.12 | 30.44 | 30.97 | 9,523,765 | +0.15(+0.47%) |
Sep 13, 2017 | 31.04 | 31.13 | 30.71 | 30.82 | 4,697,439 | -0.32(-1.03%) |
Sep 12, 2017 | 31.21 | 30.83 | 31.15 | 3,483,032 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.52 | 31.90 | 30.87 | 31.04 | 7,158,416 | -0.89(-2.77%) |
Sep 08, 2017 | 32.06 | 32.12 | 31.70 | 31.93 | 6,745,886 | -0.24(-0.73%) |
Sep 07, 2017 | 31.44 | 32.18 | 31.35 | 32.16 | 7,257,766 | +0.99(+3.18%) |
Sep 06, 2017 | 31.45 | 31.63 | 30.85 | 31.17 | 7,790,315 | -0.30(-0.95%) |
Sep 05, 2017 | 31.66 | 31.76 | 31.19 | 31.47 | 8,124,023 | +0.07(+0.23%) |
Sep 01, 2017 | 31.34 | 31.53 | 31.04 | 31.40 | 4,874,079 | +0.26(+0.83%) |
Aug 31, 2017 | 30.98 | 31.21 | 30.91 | 31.14 | 7,399,123 | +0.23(+0.74%) |
Aug 30, 2017 | 30.85 | 30.95 | 30.70 | 30.91 | 4,914,733 | +0.02(+0.05%) |
Aug 29, 2017 | 31.58 | 31.58 | 30.68 | 30.89 | 8,716,569 | -0.21(-0.68%) |
Aug 28, 2017 | 30.27 | 31.60 | 30.24 | 31.11 | 11,091,905 | +1.06(+3.54%) |
Aug 25, 2017 | 30.05 | 30.33 | 30.03 | 30.04 | 5,137,167 | +0.14(+0.46%) |
Aug 24, 2017 | 30.00 | 30.13 | 29.76 | 29.90 | 5,938,764 | -0.13(-0.43%) |
Aug 23, 2017 | 29.69 | 30.05 | 29.69 | 30.03 | 3,735,488 | +0.39(+1.31%) |
Aug 22, 2017 | 29.65 | 30.16 | 29.56 | 29.64 | 4,201,374 | -0.09(-0.30%) |
Aug 21, 2017 | 29.23 | 29.88 | 29.17 | 29.73 | 6,007,498 | +0.63(+2.18%) |
Aug 18, 2017 | 29.59 | 30.29 | 29.06 | 29.10 | 9,152,271 | -0.18(-0.61%) |
Aug 17, 2017 | 29.41 | 29.41 | 29.14 | 29.28 | 6,166,958 | -0.07(-0.22%) |
Aug 16, 2017 | 29.03 | 29.42 | 28.92 | 29.34 | 5,869,151 | +0.29(+1.01%) |
Aug 15, 2017 | 28.79 | 29.19 | 28.60 | 29.05 | 4,765,560 | -0.20(-0.69%) |
Aug 14, 2017 | 29.48 | 29.52 | 29.12 | 29.25 | 6,382,406 | -0.41(-1.40%) |
Aug 11, 2017 | 29.64 | 29.84 | 29.46 | 29.67 | 5,381,122 | +0.07(+0.25%) |
Aug 10, 2017 | 29.64 | 29.77 | 29.46 | 29.59 | 5,663,736 | +0.28(+0.94%) |
Aug 09, 2017 | 29.46 | 29.51 | 29.01 | 29.32 | 5,558,386 | +0.29(+1.01%) |
Aug 08, 2017 | 29.47 | 29.55 | 28.83 | 29.03 | 5,841,314 | -0.35(-1.19%) |
Aug 07, 2017 | 29.36 | 29.59 | 29.21 | 29.38 | 4,053,114 | +0.02(+0.06%) |
Aug 04, 2017 | 29.47 | 29.68 | 29.16 | 29.36 | 5,014,406 | -0.36(-1.20%) |
Aug 03, 2017 | 29.88 | 30.11 | 29.69 | 29.72 | 5,425,479 | -0.23(-0.76%) |
Aug 02, 2017 | 29.81 | 30.16 | 29.64 | 29.94 | 4,745,611 | -0.09(-0.30%) |
Aug 01, 2017 | 30.13 | 30.25 | 29.87 | 30.03 | 6,487,583 | -0.15(-0.51%) |
Jul 31, 2017 | 30.11 | 30.32 | 29.90 | 30.19 | 6,525,609 | +0.09(+0.30%) |
Jul 28, 2017 | 29.76 | 30.16 | 29.53 | 30.10 | 5,353,806 | +0.50(+1.70%) |
Jul 27, 2017 | 30.27 | 30.33 | 29.52 | 29.59 | 9,269,533 | -0.42(-1.41%) |
Jul 26, 2017 | 29.18 | 30.29 | 29.09 | 30.02 | 9,445,157 | +0.58(+1.99%) |
Jul 25, 2017 | 28.08 | 29.75 | 28.02 | 29.43 | 10,954,847 | +1.90(+6.90%) |
Jul 24, 2017 | 27.93 | 27.99 | 27.52 | 27.53 | 5,970,698 | -0.40(-1.42%) |
Jul 21, 2017 | 27.74 | 27.99 | 27.65 | 27.93 | 5,498,657 | +0.38(+1.39%) |
Jul 20, 2017 | 27.47 | 27.87 | 27.39 | 27.55 | 7,290,718 | +0.03(+0.12%) |
Jul 19, 2017 | 27.34 | 27.66 | 27.30 | 27.52 | 5,748,128 | +0.14(+0.50%) |
Jul 18, 2017 | 27.52 | 27.58 | 27.20 | 27.38 | 6,927,543 | -0.02(-0.06%) |
Jul 17, 2017 | 27.18 | 27.61 | 27.14 | 27.39 | 4,432,711 | +0.35(+1.29%) |
Jul 14, 2017 | 27.32 | 27.00 | 27.04 | 5,413,732 | +0.29(+1.09%) | |
Jul 13, 2017 | 26.92 | 27.17 | 26.72 | 26.75 | 4,823,386 | -0.19(-0.69%) |
Jul 12, 2017 | 27.09 | 27.19 | 26.86 | 26.94 | 4,899,949 | +0.18(+0.67%) |
Jul 11, 2017 | 26.42 | 26.81 | 26.14 | 26.76 | 4,878,772 | +0.34(+1.29%) |
Jul 10, 2017 | 25.94 | 26.52 | 25.75 | 26.42 | 5,417,205 | +0.41(+1.56%) |
Jul 07, 2017 | 26.11 | 26.27 | 25.88 | 26.01 | 5,153,519 | -0.20(-0.77%) |
Jul 06, 2017 | 26.44 | 26.57 | 26.17 | 26.22 | 4,744,648 | -0.32(-1.22%) |
Jul 05, 2017 | 26.09 | 26.79 | 25.99 | 26.54 | 9,887,793 | +0.64(+2.48%) |
Jul 03, 2017 | 25.81 | 25.96 | 25.52 | 25.90 | 4,955,420 | -0.41(-1.54%) |
Jun 30, 2017 | 26.18 | 26.42 | 26.09 | 26.31 | 5,649,781 | +0.13(+0.50%) |
Jun 29, 2017 | 26.65 | 26.65 | 26.15 | 26.18 | 7,204,091 | -0.66(-2.45%) |
Jun 28, 2017 | 26.95 | 27.15 | 26.53 | 26.83 | 4,679,816 | -0.02(-0.09%) |
Jun 27, 2017 | 27.63 | 27.63 | 26.79 | 26.86 | 6,992,384 | -0.57(-2.07%) |
Jun 26, 2017 | 27.20 | 27.68 | 27.15 | 27.43 | 4,049,952 | -0.03(-0.12%) |
Jun 23, 2017 | 27.48 | 27.56 | 27.32 | 27.46 | 5,259,383 | +0.25(+0.93%) |
Jun 22, 2017 | 27.11 | 27.35 | 26.92 | 27.21 | 4,365,962 | +0.28(+1.06%) |
Jun 21, 2017 | 26.70 | 26.98 | 26.54 | 26.92 | 3,255,154 | +0.25(+0.94%) |
Jun 20, 2017 | 26.66 | 26.80 | 26.44 | 26.67 | 4,030,740 | -0.03(-0.12%) |
Jun 19, 2017 | 26.61 | 26.89 | 26.44 | 26.70 | 5,375,035 | +0.03(+0.12%) |
Jun 16, 2017 | 26.92 | 27.00 | 26.57 | 26.67 | 8,841,825 | -0.16(-0.61%) |
Jun 15, 2017 | 27.17 | 27.45 | 26.74 | 26.83 | 8,372,622 | -0.55(-2.02%) |
Jun 14, 2017 | 28.48 | 28.51 | 27.21 | 27.39 | 8,226,097 | -0.62(-2.20%) |
Jun 13, 2017 | 27.86 | 28.28 | 27.81 | 28.00 | 4,839,541 | +0.08(+0.29%) |
Jun 12, 2017 | 27.61 | 28.12 | 27.58 | 27.92 | 5,366,404 | +0.06(+0.23%) |
Jun 09, 2017 | 28.04 | 28.29 | 27.76 | 27.86 | 5,677,223 | -0.58(-2.06%) |
Jun 08, 2017 | 28.66 | 28.30 | 28.44 | 6,979,594 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.64 | 28.88 | 28.26 | 28.84 | 5,705,893 | +0.09(+0.31%) |
Jun 06, 2017 | 27.85 | 28.77 | 27.66 | 28.75 | 9,885,297 | +1.31(+4.76%) |
Jun 05, 2017 | 27.61 | 27.68 | 27.21 | 27.44 | 3,826,387 | -0.15(-0.56%) |
Jun 02, 2017 | 27.82 | 28.11 | 27.32 | 27.60 | 5,589,598 | +0.01(+0.03%) |
Jun 01, 2017 | 27.23 | 27.75 | 27.23 | 27.59 | 4,533,257 | -0.11(-0.38%) |
May 31, 2017 | 27.53 | 27.88 | 27.49 | 27.69 | 9,041,851 | +0.15(+0.53%) |
May 30, 2017 | 27.39 | 27.66 | 27.37 | 27.55 | 4,823,207 | -0.11(-0.41%) |
May 26, 2017 | 27.35 | 27.80 | 27.25 | 27.66 | 5,629,657 | +0.55(+2.03%) |
May 25, 2017 | 27.18 | 27.32 | 26.87 | 27.11 | 4,549,178 | -0.19(-0.68%) |
May 24, 2017 | 26.73 | 27.33 | 26.53 | 27.30 | 7,279,979 | +0.49(+1.85%) |
May 23, 2017 | 27.38 | 27.55 | 26.73 | 26.80 | 5,811,527 | -0.51(-1.87%) |
May 22, 2017 | 27.47 | 27.60 | 27.28 | 27.31 | 4,767,860 | +0.04(+0.15%) |
May 19, 2017 | 27.31 | 27.02 | 27.27 | 6,217,208 | +0.26(+0.96%) | |
May 18, 2017 | 27.59 | 27.67 | 26.96 | 27.01 | 7,060,036 | -0.77(-2.77%) |
May 17, 2017 | 27.37 | 28.23 | 27.70 | 27.78 | 7,954,859 | +0.41(+1.51%) |
May 16, 2017 | 27.48 | 27.54 | 27.28 | 27.37 | 4,854,879 | -0.10(-0.35%) |
May 15, 2017 | 27.70 | 27.70 | 27.25 | 27.47 | 4,885,976 | +0.10(+0.36%) |
May 12, 2017 | 27.39 | 27.60 | 27.22 | 27.37 | 5,643,623 | +0.22(+0.81%) |
May 11, 2017 | 26.81 | 27.28 | 26.60 | 27.15 | 6,456,686 | +0.43(+1.61%) |
May 10, 2017 | 26.84 | 26.89 | 26.44 | 26.72 | 5,394,250 | +0.15(+0.58%) |
May 09, 2017 | 26.28 | 26.62 | 26.21 | 26.57 | 3,849,667 | +0.06(+0.24%) |
May 08, 2017 | 26.66 | 26.66 | 26.19 | 26.50 | 4,079,677 | -0.04(-0.15%) |
May 05, 2017 | 26.29 | 26.82 | 26.23 | 26.54 | 4,935,413 | +0.36(+1.39%) |
May 04, 2017 | 26.18 | 26.36 | 26.05 | 26.18 | 8,373,282 | -0.33(-1.25%) |
May 03, 2017 | 26.70 | 27.05 | 26.48 | 26.51 | 6,902,707 | -0.26(-0.97%) |
May 02, 2017 | 26.52 | 26.83 | 26.36 | 26.77 | 6,939,677 | +0.27(+1.01%) |
May 01, 2017 | 27.29 | 27.46 | 26.45 | 26.50 | 8,204,101 | -0.92(-3.34%) |
Apr 28, 2017 | 26.74 | 27.54 | 26.67 | 27.42 | 11,642,556 | +0.73(+2.73%) |
Apr 27, 2017 | 26.60 | 26.87 | 26.29 | 26.69 | 14,672,857 | -0.06(-0.21%) |
Apr 26, 2017 | 26.64 | 26.78 | 26.18 | 26.75 | 10,816,262 | +0.07(+0.27%) |
Apr 25, 2017 | 27.37 | 27.37 | 25.97 | 26.67 | 20,531,866 | -0.66(-2.43%) |
Apr 24, 2017 | 27.22 | 27.72 | 27.17 | 27.34 | 10,398,231 | -0.34(-1.23%) |
Apr 21, 2017 | 27.24 | 27.93 | 27.17 | 27.68 | 8,888,524 | +0.37(+1.37%) |
Apr 20, 2017 | 27.23 | 27.68 | 27.05 | 27.30 | 8,010,509 | +0.12(+0.45%) |
Apr 19, 2017 | 27.74 | 27.81 | 27.05 | 27.18 | 8,857,940 | -0.65(-2.33%) |
Apr 18, 2017 | 28.02 | 28.04 | 27.57 | 27.83 | 6,316,711 | -0.22(-0.78%) |
Apr 17, 2017 | 27.94 | 28.29 | 27.88 | 28.05 | 5,222,244 | +0.07(+0.26%) |
Apr 13, 2017 | 28.55 | 28.55 | 27.78 | 27.98 | 6,029,248 | -0.47(-1.65%) |
Apr 12, 2017 | 28.50 | 28.72 | 27.96 | 28.45 | 5,795,831 | -0.04(-0.14%) |
Apr 11, 2017 | 28.38 | 28.81 | 28.01 | 28.49 | 7,734,392 | +0.42(+1.50%) |
Apr 10, 2017 | 27.61 | 28.13 | 27.44 | 28.07 | 4,488,755 | +0.24(+0.87%) |
Apr 07, 2017 | 28.36 | 28.36 | 27.64 | 27.82 | 6,535,767 | +0.11(+0.41%) |
Apr 06, 2017 | 27.80 | 27.81 | 27.44 | 27.71 | 4,261,900 | -0.11(-0.41%) |
Apr 05, 2017 | 27.36 | 28.04 | 27.32 | 27.82 | 5,875,539 | +0.10(+0.35%) |
Apr 04, 2017 | 27.60 | 27.73 | 27.44 | 27.73 | 5,465,597 | +0.24(+0.89%) |
Apr 03, 2017 | 26.80 | 27.51 | 26.72 | 27.48 | 5,771,124 | +0.75(+2.82%) |
Mar 31, 2017 | 26.66 | 27.09 | 26.45 | 26.73 | 6,051,401 | +0.02(+0.09%) |
Mar 30, 2017 | 26.70 | 26.89 | 26.59 | 26.70 | 3,944,771 | -0.21(-0.78%) |
Mar 29, 2017 | 26.68 | 27.02 | 26.60 | 26.92 | 4,496,843 | +0.15(+0.58%) |
Mar 28, 2017 | 27.57 | 27.74 | 26.47 | 26.76 | 9,019,509 | -0.74(-2.68%) |
Mar 27, 2017 | 27.61 | 27.79 | 27.36 | 27.50 | 9,915,608 | +0.35(+1.28%) |
Mar 24, 2017 | 27.16 | 27.39 | 26.99 | 27.15 | 4,598,312 | -0.11(-0.42%) |
Mar 23, 2017 | 27.52 | 27.71 | 26.78 | 27.26 | 8,034,582 | -0.18(-0.65%) |
Mar 22, 2017 | 27.76 | 28.03 | 27.27 | 27.44 | 6,659,225 | -0.15(-0.56%) |
Mar 21, 2017 | 27.18 | 27.86 | 27.18 | 27.60 | 9,626,456 | +0.38(+1.40%) |
Mar 20, 2017 | 26.69 | 27.22 | 26.54 | 27.22 | 5,502,614 | +0.58(+2.19%) |
Mar 17, 2017 | 26.75 | 27.17 | 26.58 | 26.63 | 14,987,267 | +0.02(+0.09%) |
Mar 16, 2017 | 27.77 | 27.97 | 26.51 | 26.61 | 12,113,117 | -1.05(-3.78%) |
Mar 15, 2017 | 26.45 | 27.75 | 26.15 | 27.65 | 9,466,902 | +1.38(+5.25%) |
Mar 14, 2017 | 26.72 | 26.98 | 26.07 | 26.27 | 6,954,797 | -0.50(-1.88%) |
Mar 13, 2017 | 26.92 | 26.95 | 26.51 | 26.78 | 6,338,440 | +0.06(+0.24%) |
Mar 10, 2017 | 26.61 | 26.90 | 26.41 | 26.71 | 6,369,593 | +0.28(+1.04%) |
Mar 09, 2017 | 26.61 | 26.87 | 26.39 | 26.44 | 7,401,865 | -0.24(-0.88%) |
Mar 08, 2017 | 26.38 | 27.19 | 26.34 | 26.67 | 7,943,561 | -0.07(-0.27%) |
Mar 07, 2017 | 26.51 | 27.05 | 26.40 | 26.75 | 8,613,543 | +0.02(+0.06%) |
Mar 06, 2017 | 27.31 | 27.38 | 26.52 | 26.73 | 8,588,614 | -0.86(-3.11%) |
Mar 03, 2017 | 27.13 | 27.78 | 26.99 | 27.59 | 9,624,264 | +0.38(+1.40%) |
Mar 02, 2017 | 27.45 | 27.65 | 27.09 | 27.21 | 9,210,451 | -0.66(-2.38%) |
Mar 01, 2017 | 27.32 | 28.11 | 27.00 | 27.87 | 9,867,777 | +0.15(+0.53%) |
Feb 28, 2017 | 27.89 | 28.35 | 27.54 | 27.73 | 11,362,001 | +0.22(+0.79%) |
Feb 27, 2017 | 29.05 | 29.34 | 27.35 | 27.51 | 11,653,239 | -1.71(-5.85%) |
Feb 24, 2017 | 29.40 | 29.88 | 29.11 | 29.21 | 8,571,409 | +0.18(+0.61%) |
Feb 23, 2017 | 29.55 | 29.95 | 29.01 | 29.04 | 7,874,230 | -0.11(-0.39%) |
Feb 22, 2017 | 29.55 | 30.03 | 28.46 | 29.15 | 12,450,060 | -1.17(-3.85%) |
Feb 21, 2017 | 29.56 | 30.36 | 29.30 | 30.32 | 7,209,931 | +0.35(+1.16%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | -0.45(-1.49%) | |
Feb 16, 2017 | 30.26 | 30.52 | 30.17 | 30.42 | 7,152,230 | +0.44(+1.46%) |
Feb 15, 2017 | 29.74 | 30.09 | 29.48 | 29.98 | 5,359,103 | -0.05(-0.16%) |
Feb 14, 2017 | 30.45 | 30.51 | 29.77 | 30.03 | 6,924,915 | -0.23(-0.78%) |
Feb 13, 2017 | 30.30 | 30.42 | 30.07 | 30.27 | 6,560,481 | -0.22(-0.72%) |
Feb 10, 2017 | 29.93 | 30.54 | 29.76 | 30.49 | 6,380,482 | +0.36(+1.21%) |
Feb 09, 2017 | 30.76 | 30.78 | 30.02 | 30.12 | 6,235,597 | -0.53(-1.72%) |
Feb 08, 2017 | 30.44 | 30.66 | 30.13 | 30.65 | 7,640,553 | +0.43(+1.42%) |
Feb 07, 2017 | 30.55 | 30.60 | 30.06 | 30.22 | 6,706,096 | -0.50(-1.63%) |
Feb 06, 2017 | 30.18 | 30.72 | 29.86 | 30.72 | 8,646,994 | +0.96(+3.21%) |
Feb 03, 2017 | 29.54 | 30.12 | 29.40 | 29.77 | 5,744,846 | +0.06(+0.22%) |
Feb 02, 2017 | 29.77 | 29.85 | 29.28 | 29.70 | 7,947,167 | +0.66(+2.26%) |
Feb 01, 2017 | 28.94 | 29.17 | 28.48 | 29.04 | 6,434,074 | -0.33(-1.13%) |
Jan 31, 2017 | 29.01 | 29.43 | 29.00 | 29.38 | 9,540,391 | +1.06(+3.75%) |
Jan 30, 2017 | 28.11 | 28.69 | 28.01 | 28.32 | 6,738,554 | +0.48(+1.72%) |
Jan 27, 2017 | 27.74 | 28.07 | 27.74 | 27.84 | 5,514,624 | +0.15(+0.56%) |
Jan 26, 2017 | 27.69 | 27.75 | 27.23 | 27.68 | 9,422,027 | -0.62(-2.17%) |
Jan 25, 2017 | 28.62 | 28.81 | 27.91 | 28.30 | 11,876,060 | -0.88(-3.02%) |
Jan 24, 2017 | 29.06 | 29.90 | 29.01 | 29.18 | 10,591,897 | +0.13(+0.45%) |
Jan 23, 2017 | 28.66 | 29.15 | 28.36 | 29.05 | 7,261,155 | +0.68(+2.40%) |
Jan 20, 2017 | 28.27 | 28.66 | 28.13 | 28.37 | 7,888,586 | +0.09(+0.32%) |
Jan 19, 2017 | 28.16 | 28.70 | 28.08 | 28.28 | 7,746,968 | -0.27(-0.94%) |
Jan 18, 2017 | 28.50 | 29.11 | 28.26 | 28.55 | 9,299,793 | +0.10(+0.34%) |
Jan 17, 2017 | 28.86 | 29.02 | 28.28 | 28.45 | 8,342,161 | +0.49(+1.77%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.52 | 28.63 | 27.64 | 27.91 | 9,186,913 | +0.08(+0.29%) |
Jan 11, 2017 | 28.16 | 28.17 | 27.14 | 27.83 | 13,333,500 | -0.57(-2.02%) |
Jan 10, 2017 | 28.87 | 29.29 | 28.22 | 28.41 | 9,365,374 | -0.23(-0.79%) |
Jan 09, 2017 | 29.21 | 29.28 | 28.51 | 28.63 | 11,150,019 | -0.05(-0.17%) |
Jan 06, 2017 | 29.15 | 29.55 | 28.33 | 28.68 | 9,114,217 | -0.93(-3.14%) |
Jan 05, 2017 | 28.83 | 30.16 | 28.82 | 29.61 | 12,947,676 | +1.30(+4.61%) |
Jan 04, 2017 | 28.26 | 28.34 | 27.68 | 28.31 | 9,326,344 | +0.27(+0.95%) |