Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.87 | 34.01 | 33.73 | 33.94 | 6,950,466 | +0.16(+0.47%) |
Jul 28, 2017 | 32.97 | 33.98 | 32.97 | 33.78 | 6,227,024 | +0.96(+2.93%) |
Jul 27, 2017 | 32.92 | 32.93 | 32.61 | 32.82 | 5,891,540 | -0.10(-0.30%) |
Jul 26, 2017 | 33.19 | 33.28 | 32.82 | 32.92 | 3,990,176 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.13 | 33.22 | 2,596,300 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.08 | 32.99 | 33.03 | 2,491,250 | +0.02(+0.06%) |
Jul 21, 2017 | 33.00 | 33.10 | 32.90 | 33.01 | 3,118,639 | -0.05(-0.14%) |
Jul 20, 2017 | 33.33 | 32.99 | 33.06 | 3,039,811 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.15 | 2,233,210 | +0.01(+0.03%) |
Jul 18, 2017 | 32.93 | 33.19 | 32.86 | 33.14 | 1,856,345 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.96 | 33.09 | 2,739,909 | -0.05(-0.15%) |
Jul 14, 2017 | 33.03 | 33.30 | 32.85 | 33.14 | 2,734,121 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.21 | 33.00 | 33.15 | 1,916,915 | +0.11(+0.32%) |
Jul 12, 2017 | 33.01 | 33.17 | 32.95 | 33.04 | 2,336,869 | +0.00(+0.01%) |
Jul 11, 2017 | 33.11 | 33.15 | 32.88 | 33.04 | 2,342,020 | -0.00(-0.01%) |
Jul 10, 2017 | 33.12 | 33.23 | 33.01 | 33.04 | 2,970,121 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.34 | 33.03 | 33.19 | 3,365,263 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,450,573 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.50 | 33.24 | 33.32 | 2,682,210 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.76 | 33.14 | 33.37 | 2,203,668 | +0.31(+0.95%) |
Jun 30, 2017 | 33.16 | 33.30 | 32.95 | 33.06 | 3,573,878 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.64 | 32.86 | 33.02 | 3,931,075 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.56 | 33.23 | 33.33 | 3,323,953 | +0.23(+0.69%) |
Jun 27, 2017 | 33.09 | 33.24 | 32.99 | 33.10 | 3,164,811 | +0.11(+0.34%) |
Jun 26, 2017 | 33.14 | 33.22 | 32.89 | 32.99 | 3,152,564 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,200,996 | +0.12(+0.36%) |
Jun 22, 2017 | 33.19 | 33.19 | 32.88 | 32.90 | 3,307,229 | -0.28(-0.83%) |
Jun 21, 2017 | 33.52 | 33.58 | 33.16 | 33.18 | 3,745,244 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.79 | 33.48 | 33.50 | 2,753,832 | -0.23(-0.69%) |
Jun 19, 2017 | 33.46 | 33.99 | 33.41 | 33.73 | 6,452,201 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.36 | 33.05 | 33.36 | 6,521,876 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.17 | 33.00 | 33.11 | 3,942,960 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.92 | 33.24 | 4,451,739 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,052 | +0.12(+0.36%) |
Jun 12, 2017 | 33.16 | 33.24 | 32.67 | 33.03 | 5,025,949 | -0.16(-0.49%) |
Jun 09, 2017 | 32.08 | 33.26 | 32.05 | 33.19 | 8,258,607 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,287 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.88 | 32.00 | 31.73 | 31.89 | 2,953,534 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.19 | 31.79 | 31.83 | 2,752,532 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.46 | 32.19 | 32.24 | 2,403,440 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.18 | 32.31 | 3,324,773 | +0.00(+0.00%) |
Jun 01, 2017 | 32.19 | 32.33 | 32.02 | 32.31 | 3,435,195 | +0.23(+0.73%) |
May 31, 2017 | 31.98 | 32.09 | 31.86 | 32.08 | 6,284,170 | +0.10(+0.32%) |
May 30, 2017 | 31.79 | 32.06 | 31.74 | 31.98 | 3,606,593 | +0.13(+0.40%) |
May 26, 2017 | 31.75 | 31.87 | 31.68 | 31.85 | 2,248,359 | +0.06(+0.17%) |
May 25, 2017 | 31.44 | 31.83 | 31.41 | 31.79 | 3,076,906 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.42 | 3,247,864 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.44 | 31.55 | 2,905,576 | +0.10(+0.31%) |
May 22, 2017 | 31.42 | 31.63 | 31.39 | 31.45 | 3,852,185 | +0.20(+0.63%) |
May 19, 2017 | 31.22 | 31.31 | 31.11 | 31.25 | 5,389,967 | +0.06(+0.20%) |
May 18, 2017 | 31.15 | 31.37 | 31.06 | 31.19 | 4,068,850 | +0.04(+0.14%) |
May 17, 2017 | 31.20 | 31.28 | 30.80 | 31.15 | 6,032,257 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.24 | 31.13 | 31.20 | 2,714,815 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.27 | 31.10 | 31.19 | 2,775,678 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.28 | 31.03 | 31.07 | 2,745,918 | -0.22(-0.72%) |
May 11, 2017 | 31.36 | 31.41 | 31.17 | 31.29 | 3,129,234 | -0.20(-0.63%) |
May 10, 2017 | 31.20 | 31.50 | 31.19 | 31.49 | 4,456,707 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.54 | 31.20 | 31.25 | 3,344,462 | -0.20(-0.63%) |
May 08, 2017 | 31.50 | 31.52 | 31.31 | 31.45 | 3,458,629 | -0.01(-0.03%) |
May 05, 2017 | 31.53 | 31.55 | 31.32 | 31.46 | 2,810,780 | -0.02(-0.05%) |
May 04, 2017 | 31.76 | 31.87 | 31.35 | 31.47 | 5,096,825 | -0.16(-0.50%) |
May 03, 2017 | 31.69 | 31.75 | 31.53 | 31.63 | 3,138,738 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.74 | 3,322,341 | +0.25(+0.78%) |
May 01, 2017 | 31.76 | 31.82 | 31.49 | 31.49 | 4,495,243 | -0.19(-0.59%) |
Apr 28, 2017 | 31.83 | 32.53 | 31.64 | 31.68 | 5,433,942 | -0.07(-0.23%) |
Apr 27, 2017 | 31.74 | 31.83 | 31.62 | 31.75 | 4,204,902 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.88 | 31.55 | 31.65 | 5,237,107 | -0.09(-0.28%) |
Apr 25, 2017 | 31.74 | 31.82 | 31.67 | 31.74 | 4,316,107 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.77 | 31.48 | 31.58 | 4,396,009 | +0.28(+0.89%) |
Apr 21, 2017 | 31.37 | 31.60 | 31.29 | 31.30 | 4,180,727 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.52 | 31.08 | 31.38 | 3,643,972 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.13 | 4,182,433 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.26 | 6,357,868 | +0.15(+0.48%) |
Apr 17, 2017 | 30.95 | 31.11 | 30.93 | 31.11 | 4,716,929 | +0.22(+0.73%) |
Apr 13, 2017 | 30.95 | 31.15 | 30.88 | 30.88 | 3,559,456 | -0.15(-0.48%) |
Apr 12, 2017 | 30.96 | 31.16 | 30.89 | 31.03 | 5,211,143 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,488,542 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.26 | 30.85 | 31.12 | 8,874,211 | +0.27(+0.89%) |
Apr 07, 2017 | 30.75 | 30.96 | 30.73 | 30.84 | 6,910,376 | -0.02(-0.07%) |
Apr 06, 2017 | 30.73 | 31.01 | 30.55 | 30.86 | 8,033,765 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,167,868 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,268 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.50 | 30.74 | 5,687,007 | +0.10(+0.33%) |
Mar 31, 2017 | 30.53 | 30.73 | 30.52 | 30.64 | 5,047,548 | +0.04(+0.14%) |
Mar 30, 2017 | 30.23 | 30.69 | 30.23 | 30.60 | 5,590,422 | +0.31(+1.03%) |
Mar 29, 2017 | 30.46 | 30.51 | 30.17 | 30.28 | 4,072,320 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,589,231 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.07 | 30.39 | 6,458,749 | -0.06(-0.21%) |
Mar 24, 2017 | 30.48 | 30.69 | 30.37 | 30.46 | 4,039,331 | -0.00(-0.01%) |
Mar 23, 2017 | 30.29 | 30.69 | 30.21 | 30.46 | 3,669,010 | +0.15(+0.50%) |
Mar 22, 2017 | 30.12 | 30.37 | 29.89 | 30.31 | 3,838,774 | +0.10(+0.32%) |
Mar 21, 2017 | 30.65 | 30.72 | 30.16 | 30.21 | 5,495,869 | -0.35(-1.15%) |
Mar 20, 2017 | 30.61 | 30.69 | 30.47 | 30.56 | 2,717,521 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.86 | 30.44 | 30.69 | 7,277,890 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.82 | 30.57 | 30.63 | 4,734,866 | +0.02(+0.07%) |
Mar 15, 2017 | 30.40 | 30.63 | 30.29 | 30.61 | 4,604,527 | +0.22(+0.71%) |
Mar 14, 2017 | 30.43 | 30.46 | 30.28 | 30.39 | 3,793,300 | -0.09(-0.29%) |
Mar 13, 2017 | 30.50 | 30.57 | 30.38 | 30.48 | 3,802,783 | +0.01(+0.04%) |
Mar 10, 2017 | 30.62 | 30.77 | 30.32 | 30.47 | 3,581,866 | -0.03(-0.10%) |
Mar 09, 2017 | 30.61 | 30.66 | 30.42 | 30.50 | 3,947,942 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.71 | 30.42 | 30.42 | 4,073,946 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.57 | 30.39 | 30.44 | 3,181,442 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.39 | 30.54 | 2,887,401 | -0.03(-0.11%) |
Mar 03, 2017 | 30.58 | 30.69 | 30.52 | 30.58 | 3,227,551 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.53 | 30.54 | 4,498,198 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.88 | 6,343,095 | +0.27(+0.87%) |
Feb 28, 2017 | 30.53 | 30.71 | 30.48 | 30.61 | 7,545,197 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,164 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.35 | 30.09 | 30.34 | 3,714,268 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,305,855 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.11 | 4,155,436 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.22 | 4,306,334 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.89 | 30.12 | 5,670,414 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.92 | 30.04 | 5,352,610 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.06 | 5,122,080 | +0.03(+0.08%) |
Feb 13, 2017 | 29.54 | 30.14 | 29.54 | 30.03 | 7,103,999 | +0.61(+2.06%) |
Feb 10, 2017 | 29.43 | 29.48 | 29.40 | 29.43 | 5,070,401 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.23 | 29.39 | 5,753,034 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.93 | 29.28 | 5,021,511 | +0.28(+0.97%) |
Feb 07, 2017 | 29.11 | 29.13 | 28.86 | 29.00 | 4,412,279 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,137 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.68 | 28.85 | 5,087,433 | +0.33(+1.15%) |
Feb 02, 2017 | 28.08 | 28.65 | 27.96 | 28.52 | 6,389,878 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,960,849 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,015,026 | -0.15(-0.51%) |
Jan 30, 2017 | 29.54 | 29.65 | 29.37 | 29.58 | 5,690,061 | +0.03(+0.11%) |
Jan 27, 2017 | 29.61 | 29.66 | 29.43 | 29.55 | 2,855,743 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.76 | 29.59 | 29.67 | 7,101,024 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.68 | 29.42 | 29.63 | 8,521,143 | +0.27(+0.92%) |
Jan 24, 2017 | 29.30 | 29.42 | 29.16 | 29.36 | 5,966,418 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,212,844 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.47 | 5,722,741 | +0.26(+0.89%) |
Jan 19, 2017 | 29.46 | 29.53 | 28.95 | 29.21 | 5,454,653 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,676,708 | +0.04(+0.13%) |
Jan 17, 2017 | 29.07 | 29.48 | 29.05 | 29.38 | 7,651,559 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.48 | 29.03 | 29.25 | 6,620,485 | -0.12(-0.42%) |
Jan 11, 2017 | 29.23 | 29.40 | 29.13 | 29.37 | 5,139,861 | +0.18(+0.62%) |
Jan 10, 2017 | 29.23 | 29.48 | 29.07 | 29.19 | 6,408,209 | -0.04(-0.13%) |
Jan 09, 2017 | 29.39 | 29.50 | 29.17 | 29.23 | 4,308,898 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,312,991 | +0.10(+0.34%) |
Jan 05, 2017 | 29.56 | 29.69 | 29.27 | 29.41 | 5,327,682 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.75 | 29.35 | 29.61 | 4,629,689 | +0.27(+0.92%) |
Jan 03, 2017 | 29.47 | 29.57 | 29.15 | 29.34 | 5,528,915 | +0.07(+0.24%) |
Dec 30, 2016 | 29.27 | 29.27 | 29.27 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.37 | 29.49 | 29.35 | 29.36 | 3,301,791 | +0.01(+0.04%) |
Dec 28, 2016 | 29.53 | 29.56 | 29.31 | 29.35 | 3,732,150 | -0.25(-0.85%) |
Dec 27, 2016 | 29.50 | 29.73 | 29.45 | 29.60 | 2,100,795 | +0.11(+0.36%) |
Dec 23, 2016 | 29.50 | 29.50 | 29.50 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.50 | 29.63 | 29.30 | 29.59 | 3,222,370 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.72 | 29.37 | 29.56 | 3,054,346 | +0.18(+0.63%) |
Dec 20, 2016 | 29.37 | 29.56 | 29.24 | 29.37 | 4,145,362 | +0.03(+0.10%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.92 | 29.35 | 4,288,673 | +0.16(+0.55%) |
Dec 16, 2016 | 29.18 | 29.27 | 29.02 | 29.19 | 7,113,795 | +0.06(+0.20%) |
Dec 15, 2016 | 29.33 | 29.58 | 29.10 | 29.13 | 7,961,363 | -0.19(-0.65%) |
Dec 14, 2016 | 29.30 | 29.77 | 29.19 | 29.32 | 7,583,359 | -0.11(-0.37%) |
Dec 13, 2016 | 29.15 | 29.49 | 29.15 | 29.43 | 6,747,536 | +0.43(+1.48%) |
Dec 12, 2016 | 28.99 | 29.11 | 28.81 | 29.00 | 7,953,370 | -0.04(-0.14%) |
Dec 09, 2016 | 28.92 | 29.10 | 28.38 | 29.04 | 10,607,509 | -0.24(-0.80%) |
Dec 08, 2016 | 29.33 | 29.50 | 29.19 | 29.27 | 5,491,929 | +0.07(+0.23%) |
Dec 07, 2016 | 28.82 | 29.26 | 28.76 | 29.21 | 5,618,072 | +0.37(+1.28%) |
Dec 06, 2016 | 28.91 | 28.95 | 28.66 | 28.84 | 7,833,617 | -0.05(-0.16%) |
Dec 05, 2016 | 28.86 | 29.01 | 28.67 | 28.88 | 7,220,982 | +0.17(+0.59%) |
Dec 02, 2016 | 29.43 | 29.54 | 28.66 | 28.71 | 11,166,416 | -0.92(-3.11%) |
Dec 01, 2016 | 30.07 | 30.11 | 29.49 | 29.64 | 7,069,703 | -0.38(-1.26%) |
Nov 30, 2016 | 30.17 | 30.25 | 29.96 | 30.01 | 5,112,253 | +0.04(+0.14%) |
Nov 29, 2016 | 29.90 | 30.11 | 29.88 | 29.97 | 2,718,617 | +0.12(+0.41%) |
Nov 28, 2016 | 29.98 | 30.11 | 29.78 | 29.85 | 3,425,578 | -0.31(-1.03%) |
Nov 25, 2016 | 30.11 | 30.24 | 30.00 | 30.16 | 1,413,554 | +0.05(+0.15%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.18 | 30.19 | 29.83 | 29.93 | 5,197,162 | -0.20(-0.66%) |
Nov 21, 2016 | 30.49 | 30.63 | 30.09 | 30.13 | 4,986,797 | -0.36(-1.17%) |
Nov 18, 2016 | 30.43 | 30.60 | 30.34 | 30.48 | 5,930,949 | +0.05(+0.15%) |
Nov 17, 2016 | 30.18 | 30.54 | 30.13 | 30.44 | 3,773,838 | +0.24(+0.78%) |
Nov 16, 2016 | 30.31 | 30.42 | 30.17 | 30.20 | 4,302,013 | -0.28(-0.92%) |
Nov 15, 2016 | 30.30 | 30.48 | 30.10 | 30.48 | 4,787,259 | +0.09(+0.30%) |
Nov 14, 2016 | 30.58 | 30.93 | 30.35 | 30.39 | 5,979,139 | +0.04(+0.14%) |
Nov 11, 2016 | 30.44 | 30.64 | 30.21 | 30.35 | 4,416,186 | -0.27(-0.87%) |
Nov 10, 2016 | 30.19 | 30.91 | 29.98 | 30.62 | 6,959,198 | +0.69(+2.30%) |
Nov 09, 2016 | 29.44 | 30.12 | 29.20 | 29.93 | 6,025,266 | +0.63(+2.15%) |
Nov 08, 2016 | 29.09 | 29.44 | 28.98 | 29.30 | 3,705,093 | +0.21(+0.72%) |
Nov 07, 2016 | 29.04 | 29.14 | 28.99 | 29.09 | 3,993,768 | +0.43(+1.50%) |
Nov 04, 2016 | 28.84 | 28.87 | 28.58 | 28.66 | 4,728,293 | -0.12(-0.41%) |
Nov 03, 2016 | 28.72 | 28.93 | 28.67 | 28.77 | 4,033,661 | +0.19(+0.66%) |
Nov 02, 2016 | 28.59 | 28.76 | 28.49 | 28.59 | 2,744,774 | +0.00(+0.00%) |
Nov 01, 2016 | 28.92 | 28.93 | 28.39 | 28.59 | 4,301,097 | -0.20(-0.70%) |
Oct 31, 2016 | 28.78 | 28.92 | 28.72 | 28.79 | 5,112,468 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.52 | 28.64 | 6,522,572 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.35 | 5,431,998 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.18 | 2,887,332 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.98 | 29.11 | 3,141,457 | -0.16(-0.54%) |
Oct 24, 2016 | 29.15 | 29.32 | 29.10 | 29.27 | 3,295,962 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,225,995 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.49 | 29.12 | 29.16 | 4,118,790 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.68 | 29.43 | 29.49 | 5,150,980 | +0.10(+0.34%) |
Oct 18, 2016 | 29.73 | 29.77 | 29.31 | 29.38 | 4,570,938 | -0.13(-0.45%) |
Oct 17, 2016 | 29.67 | 29.68 | 29.49 | 29.52 | 3,102,454 | -0.14(-0.48%) |
Oct 14, 2016 | 29.74 | 30.00 | 29.64 | 29.66 | 2,906,048 | +0.15(+0.50%) |
Oct 13, 2016 | 29.68 | 29.79 | 29.32 | 29.51 | 3,805,580 | -0.42(-1.41%) |
Oct 12, 2016 | 29.69 | 29.98 | 29.68 | 29.94 | 3,856,395 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.67 | 3,231,220 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.91 | 29.96 | 2,478,853 | +0.13(+0.42%) |
Oct 07, 2016 | 29.96 | 30.10 | 29.78 | 29.84 | 2,981,683 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.18 | 29.95 | 30.12 | 2,865,062 | +0.07(+0.24%) |
Oct 05, 2016 | 29.98 | 30.13 | 29.95 | 30.05 | 3,872,225 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.76 | 29.89 | 6,376,895 | -0.03(-0.10%) |
Oct 03, 2016 | 29.94 | 30.07 | 29.78 | 29.92 | 3,716,842 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,692,714 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,059,637 | -0.38(-1.26%) |
Sep 28, 2016 | 30.28 | 30.37 | 30.06 | 30.29 | 2,518,466 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.89 | 30.27 | 3,202,602 | +0.17(+0.56%) |
Sep 26, 2016 | 30.23 | 30.26 | 29.99 | 30.10 | 3,679,281 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,191,738 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,293 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.43 | 30.72 | 4,177,760 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.16 | 30.28 | 3,433,848 | +0.18(+0.60%) |
Sep 19, 2016 | 29.96 | 30.23 | 29.93 | 30.10 | 4,786,717 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,093 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.29 | 30.02 | 30.24 | 3,626,237 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.93 | 30.01 | 4,122,216 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.41 | 29.97 | 30.02 | 5,123,095 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.98 | 30.69 | 6,502,211 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.66 | 30.27 | 30.26 | 5,409,464 | -0.23(-0.74%) |
Sep 08, 2016 | 30.74 | 30.74 | 30.47 | 30.49 | 3,846,976 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.84 | 30.62 | 30.73 | 2,753,100 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.65 | 30.79 | 2,984,119 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.93 | 30.93 | 30.93 | 2,837,616 | +0.05(+0.16%) |
Sep 01, 2016 | 31.05 | 31.08 | 30.67 | 30.88 | 3,386,634 | -0.13(-0.42%) |
Aug 31, 2016 | 31.09 | 31.14 | 30.77 | 31.01 | 4,155,554 | -0.04(-0.13%) |
Aug 30, 2016 | 30.81 | 31.09 | 30.84 | 31.05 | 3,303,018 | +0.24(+0.79%) |
Aug 29, 2016 | 30.49 | 30.93 | 30.48 | 30.81 | 3,273,663 | +0.40(+1.31%) |
Aug 26, 2016 | 30.49 | 30.76 | 30.27 | 30.41 | 4,905,334 | -0.10(-0.33%) |
Aug 25, 2016 | 30.31 | 30.53 | 30.31 | 30.51 | 5,152,873 | +0.12(+0.40%) |
Aug 24, 2016 | 30.39 | 30.46 | 30.33 | 30.39 | 3,186,166 | -0.03(-0.11%) |
Aug 23, 2016 | 30.41 | 30.51 | 30.38 | 30.42 | 2,895,488 | +0.06(+0.19%) |
Aug 22, 2016 | 30.20 | 30.38 | 30.15 | 30.36 | 2,659,462 | +0.07(+0.23%) |
Aug 19, 2016 | 29.94 | 30.36 | 29.79 | 30.29 | 4,281,465 | +0.26(+0.86%) |
Aug 18, 2016 | 30.24 | 30.24 | 29.91 | 30.03 | 4,016,615 | -0.17(-0.56%) |
Aug 17, 2016 | 30.10 | 30.21 | 30.03 | 30.20 | 3,301,179 | +0.20(+0.65%) |
Aug 16, 2016 | 30.19 | 30.20 | 30.01 | 30.01 | 3,417,287 | -0.20(-0.66%) |
Aug 15, 2016 | 30.33 | 30.40 | 30.19 | 30.21 | 4,560,993 | -0.00(-0.01%) |
Aug 12, 2016 | 30.30 | 30.40 | 30.18 | 30.21 | 2,991,387 | -0.16(-0.52%) |
Aug 11, 2016 | 30.42 | 30.70 | 30.36 | 30.37 | 5,438,834 | -0.04(-0.14%) |
Aug 10, 2016 | 30.37 | 30.42 | 30.31 | 30.41 | 4,274,752 | +0.02(+0.08%) |
Aug 09, 2016 | 30.34 | 30.42 | 30.23 | 30.39 | 3,429,018 | +0.01(+0.04%) |
Aug 08, 2016 | 30.43 | 30.48 | 30.31 | 30.38 | 3,054,593 | +0.00(+0.01%) |
Aug 05, 2016 | 30.08 | 30.47 | 30.01 | 30.37 | 4,401,309 | +0.46(+1.54%) |
Aug 04, 2016 | 29.84 | 29.96 | 29.72 | 29.91 | 3,551,882 | -0.00(-0.01%) |
Aug 03, 2016 | 29.84 | 30.03 | 29.73 | 29.91 | 4,370,349 | +0.15(+0.49%) |
Aug 02, 2016 | 29.78 | 29.84 | 29.57 | 29.77 | 4,212,015 | +0.02(+0.06%) |