Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.64 | 37.93 | 37.56 | 37.84 | 2,306,904 | +0.29(+0.78%) |
Aug 30, 2017 | 37.45 | 37.63 | 37.40 | 37.55 | 2,104,840 | +0.07(+0.19%) |
Aug 29, 2017 | 37.09 | 37.56 | 36.98 | 37.48 | 1,680,600 | +0.19(+0.51%) |
Aug 28, 2017 | 37.41 | 37.41 | 37.20 | 37.29 | 1,571,038 | -0.02(-0.05%) |
Aug 25, 2017 | 37.31 | 37.47 | 37.21 | 37.31 | 2,804,966 | +0.19(+0.50%) |
Aug 24, 2017 | 37.16 | 37.17 | 36.93 | 37.12 | 1,492,936 | -0.00(-0.01%) |
Aug 23, 2017 | 37.03 | 37.38 | 36.89 | 37.12 | 2,161,443 | -0.14(-0.38%) |
Aug 22, 2017 | 36.90 | 37.29 | 36.90 | 37.27 | 2,205,927 | +0.46(+1.26%) |
Aug 21, 2017 | 36.61 | 36.84 | 36.53 | 36.80 | 1,729,614 | +0.14(+0.37%) |
Aug 18, 2017 | 36.86 | 36.93 | 36.64 | 36.67 | 1,869,165 | -0.25(-0.67%) |
Aug 17, 2017 | 36.96 | 37.15 | 36.89 | 36.91 | 2,761,246 | -0.17(-0.47%) |
Aug 16, 2017 | 37.01 | 37.27 | 36.94 | 37.09 | 2,004,433 | +0.19(+0.52%) |
Aug 15, 2017 | 37.05 | 37.11 | 36.90 | 36.90 | 4,095,410 | -0.09(-0.24%) |
Aug 14, 2017 | 36.64 | 37.11 | 36.60 | 36.98 | 2,923,251 | +0.53(+1.45%) |
Aug 11, 2017 | 36.48 | 36.55 | 36.33 | 36.46 | 2,355,614 | +0.09(+0.26%) |
Aug 10, 2017 | 36.50 | 36.64 | 36.35 | 36.36 | 3,956,902 | -0.34(-0.92%) |
Aug 09, 2017 | 36.36 | 36.74 | 36.25 | 36.70 | 2,429,192 | +0.24(+0.67%) |
Aug 08, 2017 | 36.30 | 36.63 | 36.30 | 36.46 | 1,828,776 | -0.00(-0.01%) |
Aug 07, 2017 | 36.27 | 36.51 | 36.27 | 36.46 | 2,410,196 | +0.15(+0.41%) |
Aug 04, 2017 | 36.50 | 36.53 | 36.22 | 36.31 | 2,578,892 | -0.08(-0.22%) |
Aug 03, 2017 | 36.35 | 36.65 | 36.26 | 36.39 | 4,487,099 | -0.00(-0.01%) |
Aug 02, 2017 | 36.29 | 36.46 | 36.20 | 36.40 | 3,184,226 | +0.22(+0.59%) |
Aug 01, 2017 | 36.36 | 36.36 | 35.91 | 36.18 | 2,360,255 | +0.36(+0.99%) |
Jul 31, 2017 | 35.76 | 35.94 | 35.58 | 35.83 | 3,173,203 | +0.23(+0.64%) |
Jul 28, 2017 | 35.51 | 35.65 | 35.18 | 35.60 | 3,117,616 | +0.14(+0.38%) |
Jul 27, 2017 | 35.05 | 35.50 | 34.98 | 35.46 | 4,352,421 | +0.42(+1.20%) |
Jul 26, 2017 | 35.63 | 36.22 | 34.61 | 35.04 | 4,890,663 | -0.42(-1.19%) |
Jul 25, 2017 | 35.48 | 35.62 | 35.25 | 35.46 | 3,436,061 | +0.09(+0.26%) |
Jul 24, 2017 | 35.39 | 35.47 | 35.19 | 35.37 | 2,390,313 | +0.03(+0.09%) |
Jul 21, 2017 | 35.28 | 35.45 | 35.18 | 35.33 | 1,767,296 | -0.04(-0.12%) |
Jul 20, 2017 | 35.43 | 35.12 | 35.38 | 2,107,894 | +0.04(+0.11%) | |
Jul 19, 2017 | 35.15 | 35.38 | 35.08 | 35.34 | 1,692,787 | +0.31(+0.89%) |
Jul 18, 2017 | 34.89 | 35.07 | 34.81 | 35.03 | 1,622,188 | +0.03(+0.09%) |
Jul 17, 2017 | 34.87 | 35.16 | 34.75 | 34.99 | 1,486,915 | +0.14(+0.39%) |
Jul 14, 2017 | 34.90 | 34.91 | 34.75 | 34.86 | 2,252,966 | -0.02(-0.05%) |
Jul 13, 2017 | 34.89 | 35.05 | 34.82 | 34.88 | 1,411,741 | +0.00(+0.01%) |
Jul 12, 2017 | 34.68 | 34.91 | 34.55 | 34.87 | 2,191,172 | +0.43(+1.25%) |
Jul 11, 2017 | 34.48 | 34.60 | 34.31 | 34.44 | 1,550,273 | -0.05(-0.15%) |
Jul 10, 2017 | 34.19 | 34.56 | 34.10 | 34.49 | 2,192,598 | +0.18(+0.52%) |
Jul 07, 2017 | 34.08 | 34.44 | 34.02 | 34.31 | 2,050,835 | +0.43(+1.26%) |
Jul 06, 2017 | 34.06 | 34.26 | 33.83 | 33.89 | 3,112,051 | -0.60(-1.75%) |
Jul 05, 2017 | 34.38 | 34.52 | 34.16 | 34.49 | 2,518,409 | +0.31(+0.92%) |
Jul 03, 2017 | 34.74 | 34.75 | 34.18 | 34.18 | 1,241,170 | -0.34(-0.98%) |
Jun 30, 2017 | 34.62 | 34.72 | 34.35 | 34.52 | 3,095,210 | +0.03(+0.08%) |
Jun 29, 2017 | 35.11 | 35.11 | 34.25 | 34.49 | 1,973,610 | -0.63(-1.80%) |
Jun 28, 2017 | 34.98 | 35.18 | 34.78 | 35.12 | 1,786,495 | +0.41(+1.19%) |
Jun 27, 2017 | 34.91 | 34.93 | 34.71 | 34.71 | 2,537,309 | -0.25(-0.71%) |
Jun 26, 2017 | 35.21 | 35.35 | 34.91 | 34.96 | 2,036,694 | -0.15(-0.43%) |
Jun 23, 2017 | 34.83 | 35.16 | 34.70 | 35.10 | 3,453,276 | +0.33(+0.95%) |
Jun 22, 2017 | 34.94 | 34.98 | 34.69 | 34.77 | 2,218,612 | -0.17(-0.48%) |
Jun 21, 2017 | 35.03 | 35.10 | 34.86 | 34.94 | 3,297,448 | -0.10(-0.29%) |
Jun 20, 2017 | 35.34 | 35.42 | 35.03 | 35.04 | 2,620,441 | -0.33(-0.93%) |
Jun 19, 2017 | 35.49 | 35.56 | 35.20 | 35.37 | 3,133,288 | +0.01(+0.03%) |
Jun 16, 2017 | 35.54 | 35.76 | 35.32 | 35.36 | 4,782,014 | -0.18(-0.51%) |
Jun 15, 2017 | 35.16 | 35.59 | 35.05 | 35.54 | 2,358,219 | +0.11(+0.32%) |
Jun 14, 2017 | 35.41 | 35.53 | 35.27 | 35.43 | 2,270,270 | +0.01(+0.03%) |
Jun 13, 2017 | 35.28 | 35.48 | 35.28 | 35.42 | 2,507,271 | +0.23(+0.66%) |
Jun 12, 2017 | 35.19 | 35.27 | 34.82 | 35.19 | 2,563,225 | -0.16(-0.45%) |
Jun 09, 2017 | 35.55 | 35.77 | 35.12 | 35.35 | 2,752,314 | -0.20(-0.55%) |
Jun 08, 2017 | 35.58 | 35.24 | 35.54 | 2,234,257 | +0.12(+0.34%) | |
Jun 07, 2017 | 35.39 | 35.45 | 35.19 | 35.42 | 1,535,427 | +0.17(+0.49%) |
Jun 06, 2017 | 35.10 | 35.42 | 35.10 | 35.25 | 1,790,784 | -0.02(-0.05%) |
Jun 05, 2017 | 35.26 | 35.53 | 35.16 | 35.27 | 2,116,758 | +0.01(+0.04%) |
Jun 02, 2017 | 35.13 | 35.28 | 34.98 | 35.26 | 1,966,973 | +0.20(+0.57%) |
Jun 01, 2017 | 34.98 | 35.14 | 34.91 | 35.05 | 2,394,942 | +0.25(+0.71%) |
May 31, 2017 | 34.99 | 35.06 | 34.77 | 34.81 | 5,821,856 | -0.13(-0.37%) |
May 30, 2017 | 34.77 | 34.99 | 34.77 | 34.94 | 2,077,509 | +0.04(+0.11%) |
May 26, 2017 | 34.79 | 34.93 | 34.68 | 34.90 | 2,030,222 | +0.11(+0.31%) |
May 25, 2017 | 34.70 | 34.84 | 34.52 | 34.79 | 2,008,012 | +0.30(+0.87%) |
May 24, 2017 | 34.33 | 34.61 | 34.25 | 34.49 | 2,121,876 | +0.26(+0.76%) |
May 23, 2017 | 34.34 | 34.47 | 34.20 | 34.23 | 2,085,344 | -0.11(-0.31%) |
May 22, 2017 | 34.06 | 34.37 | 33.99 | 34.34 | 2,059,047 | +0.33(+0.96%) |
May 19, 2017 | 33.93 | 34.17 | 33.91 | 34.01 | 1,798,298 | +0.21(+0.62%) |
May 18, 2017 | 33.65 | 33.97 | 33.30 | 33.80 | 2,041,547 | -0.05(-0.15%) |
May 17, 2017 | 34.41 | 34.25 | 33.85 | 33.86 | 3,015,914 | -0.55(-1.60%) |
May 16, 2017 | 34.27 | 34.46 | 34.11 | 34.41 | 1,864,318 | +0.27(+0.78%) |
May 15, 2017 | 34.05 | 34.23 | 33.97 | 34.14 | 3,087,112 | +0.15(+0.44%) |
May 12, 2017 | 33.85 | 34.00 | 33.81 | 33.99 | 1,389,359 | +0.11(+0.32%) |
May 11, 2017 | 33.85 | 33.94 | 33.67 | 33.88 | 1,326,470 | -0.17(-0.49%) |
May 10, 2017 | 33.90 | 34.06 | 33.72 | 34.05 | 2,554,345 | +0.15(+0.44%) |
May 09, 2017 | 33.81 | 34.00 | 33.81 | 33.90 | 1,621,528 | +0.06(+0.18%) |
May 08, 2017 | 33.64 | 33.93 | 33.58 | 33.84 | 1,943,108 | +0.19(+0.55%) |
May 05, 2017 | 33.61 | 33.69 | 33.45 | 33.65 | 1,045,335 | +0.14(+0.40%) |
May 04, 2017 | 33.37 | 33.59 | 33.25 | 33.52 | 1,796,611 | +0.26(+0.77%) |
May 03, 2017 | 33.25 | 33.31 | 33.08 | 33.26 | 1,947,157 | -0.10(-0.29%) |
May 02, 2017 | 33.53 | 33.60 | 33.23 | 33.36 | 2,320,190 | -0.18(-0.54%) |
May 01, 2017 | 33.86 | 33.90 | 33.54 | 33.54 | 2,370,502 | -0.20(-0.58%) |
Apr 28, 2017 | 33.89 | 33.94 | 33.55 | 33.74 | 2,596,685 | -0.22(-0.65%) |
Apr 27, 2017 | 33.61 | 33.97 | 33.55 | 33.96 | 2,205,949 | +0.49(+1.46%) |
Apr 26, 2017 | 34.06 | 34.41 | 33.42 | 33.47 | 5,358,263 | -0.21(-0.62%) |
Apr 25, 2017 | 33.60 | 33.83 | 33.47 | 33.68 | 3,059,974 | +0.12(+0.35%) |
Apr 24, 2017 | 33.27 | 33.57 | 33.19 | 33.56 | 2,600,506 | +0.68(+2.07%) |
Apr 21, 2017 | 33.04 | 33.07 | 32.80 | 32.88 | 2,407,870 | -0.16(-0.49%) |
Apr 20, 2017 | 32.86 | 33.17 | 32.77 | 33.04 | 1,908,390 | +0.33(+1.00%) |
Apr 19, 2017 | 32.79 | 32.98 | 32.67 | 32.72 | 2,114,432 | +0.07(+0.23%) |
Apr 18, 2017 | 32.41 | 32.67 | 32.39 | 32.64 | 2,603,771 | +0.20(+0.62%) |
Apr 17, 2017 | 32.19 | 32.46 | 32.11 | 32.44 | 1,435,015 | +0.41(+1.28%) |
Apr 13, 2017 | 32.08 | 32.28 | 32.03 | 32.03 | 1,938,423 | -0.09(-0.28%) |
Apr 12, 2017 | 32.60 | 32.60 | 31.99 | 32.12 | 2,560,582 | -0.42(-1.29%) |
Apr 11, 2017 | 32.43 | 32.57 | 32.17 | 32.54 | 1,714,172 | +0.05(+0.14%) |
Apr 10, 2017 | 32.63 | 32.78 | 32.46 | 32.49 | 1,651,353 | -0.06(-0.19%) |
Apr 07, 2017 | 32.60 | 32.73 | 32.52 | 32.55 | 1,955,436 | -0.07(-0.23%) |
Apr 06, 2017 | 32.43 | 32.77 | 32.36 | 32.63 | 1,721,240 | +0.17(+0.52%) |
Apr 05, 2017 | 32.73 | 32.81 | 32.44 | 32.46 | 2,582,387 | -0.15(-0.47%) |
Apr 04, 2017 | 32.74 | 32.88 | 32.44 | 32.61 | 2,225,079 | -0.18(-0.55%) |
Apr 03, 2017 | 33.16 | 33.17 | 32.54 | 32.80 | 2,575,175 | -0.41(-1.24%) |
Mar 31, 2017 | 33.47 | 33.50 | 33.17 | 33.21 | 3,181,192 | -0.34(-1.00%) |
Mar 30, 2017 | 33.25 | 33.57 | 33.23 | 33.54 | 1,957,609 | +0.27(+0.81%) |
Mar 29, 2017 | 33.12 | 33.32 | 33.05 | 33.27 | 2,391,195 | -0.00(-0.01%) |
Mar 28, 2017 | 33.10 | 33.37 | 32.94 | 33.28 | 2,023,615 | +0.16(+0.48%) |
Mar 27, 2017 | 32.85 | 33.15 | 32.60 | 33.12 | 1,963,006 | +0.00(+0.01%) |
Mar 24, 2017 | 33.17 | 33.41 | 33.03 | 33.11 | 2,655,748 | +0.03(+0.10%) |
Mar 23, 2017 | 33.09 | 33.31 | 32.93 | 33.08 | 2,156,425 | -0.03(-0.08%) |
Mar 22, 2017 | 32.97 | 33.14 | 32.75 | 33.11 | 2,573,570 | +0.26(+0.78%) |
Mar 21, 2017 | 33.37 | 33.52 | 32.77 | 32.85 | 2,487,943 | -0.43(-1.30%) |
Mar 20, 2017 | 33.27 | 33.36 | 33.06 | 33.29 | 1,506,918 | +0.00(+0.00%) |
Mar 17, 2017 | 33.33 | 33.45 | 33.22 | 33.29 | 2,677,042 | -0.05(-0.14%) |
Mar 16, 2017 | 33.47 | 33.58 | 33.24 | 33.33 | 2,443,180 | -0.12(-0.36%) |
Mar 15, 2017 | 33.18 | 33.51 | 33.13 | 33.45 | 4,628,430 | +0.42(+1.28%) |
Mar 14, 2017 | 33.10 | 33.14 | 32.91 | 33.03 | 1,872,957 | -0.20(-0.62%) |
Mar 13, 2017 | 32.82 | 33.25 | 32.72 | 33.24 | 2,668,909 | +0.39(+1.19%) |
Mar 10, 2017 | 32.76 | 32.97 | 32.72 | 32.84 | 1,426,411 | +0.19(+0.58%) |
Mar 09, 2017 | 32.70 | 32.88 | 32.49 | 32.65 | 1,544,288 | -0.11(-0.34%) |
Mar 08, 2017 | 32.65 | 32.86 | 32.55 | 32.77 | 2,002,176 | +0.05(+0.16%) |
Mar 07, 2017 | 32.69 | 32.82 | 32.57 | 32.71 | 1,436,406 | +0.07(+0.20%) |
Mar 06, 2017 | 32.62 | 32.78 | 32.61 | 32.65 | 1,964,946 | -0.16(-0.48%) |
Mar 03, 2017 | 32.78 | 32.89 | 32.70 | 32.81 | 1,956,047 | -0.00(-0.01%) |
Mar 02, 2017 | 32.95 | 33.04 | 32.77 | 32.81 | 1,751,744 | -0.19(-0.56%) |
Mar 01, 2017 | 32.38 | 33.05 | 32.36 | 33.00 | 3,247,632 | +0.78(+2.41%) |
Feb 28, 2017 | 32.29 | 32.31 | 32.12 | 32.22 | 2,892,317 | -0.12(-0.37%) |
Feb 27, 2017 | 32.59 | 32.71 | 32.30 | 32.34 | 2,557,541 | -0.33(-1.01%) |
Feb 24, 2017 | 32.38 | 32.70 | 32.31 | 32.67 | 2,821,181 | +0.10(+0.30%) |
Feb 23, 2017 | 32.60 | 32.70 | 32.21 | 32.57 | 5,271,615 | +0.07(+0.21%) |
Feb 22, 2017 | 32.38 | 32.58 | 32.37 | 32.50 | 1,740,083 | +0.11(+0.34%) |
Feb 21, 2017 | 32.30 | 32.44 | 32.19 | 32.39 | 2,262,884 | +0.06(+0.17%) |
Feb 17, 2017 | 32.34 | 32.34 | 32.34 | 0 | +0.04(+0.12%) | |
Feb 16, 2017 | 32.20 | 32.33 | 32.06 | 32.30 | 1,898,736 | +0.17(+0.52%) |
Feb 15, 2017 | 32.05 | 32.22 | 31.92 | 32.13 | 3,143,863 | -0.05(-0.16%) |
Feb 14, 2017 | 32.04 | 32.19 | 31.92 | 32.18 | 2,254,760 | +0.07(+0.23%) |
Feb 13, 2017 | 32.14 | 32.23 | 32.03 | 32.11 | 2,294,818 | +0.09(+0.29%) |
Feb 10, 2017 | 31.77 | 32.09 | 31.69 | 32.02 | 2,398,059 | +0.22(+0.70%) |
Feb 09, 2017 | 31.67 | 32.02 | 31.67 | 31.79 | 2,842,205 | +0.13(+0.40%) |
Feb 08, 2017 | 31.33 | 31.85 | 31.31 | 31.67 | 3,347,066 | +0.34(+1.08%) |
Feb 07, 2017 | 31.35 | 31.57 | 31.28 | 31.33 | 2,986,394 | +0.10(+0.33%) |
Feb 06, 2017 | 31.33 | 31.52 | 31.18 | 31.22 | 3,664,945 | -0.18(-0.58%) |
Feb 03, 2017 | 31.38 | 31.51 | 31.19 | 31.41 | 3,064,242 | +0.14(+0.46%) |
Feb 02, 2017 | 30.97 | 31.36 | 30.73 | 31.26 | 2,890,920 | +0.26(+0.83%) |
Feb 01, 2017 | 31.43 | 31.50 | 30.89 | 31.01 | 3,205,415 | -0.41(-1.32%) |
Jan 31, 2017 | 31.18 | 31.48 | 30.88 | 31.42 | 3,989,501 | +0.24(+0.76%) |
Jan 30, 2017 | 31.19 | 31.22 | 30.87 | 31.18 | 2,833,796 | +0.03(+0.09%) |
Jan 27, 2017 | 31.14 | 31.39 | 31.04 | 31.15 | 3,062,554 | +0.13(+0.42%) |
Jan 26, 2017 | 31.42 | 31.42 | 30.85 | 31.02 | 2,956,669 | -0.18(-0.58%) |
Jan 25, 2017 | 32.03 | 32.24 | 30.92 | 31.21 | 6,796,168 | -0.81(-2.52%) |
Jan 24, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 4,827,769 | +0.36(+1.15%) |
Jan 23, 2017 | 31.82 | 32.02 | 31.36 | 31.65 | 2,648,836 | -0.29(-0.90%) |
Jan 20, 2017 | 31.89 | 32.02 | 31.79 | 31.94 | 2,554,205 | +0.18(+0.57%) |
Jan 19, 2017 | 31.71 | 31.87 | 31.58 | 31.75 | 1,843,787 | -0.03(-0.10%) |
Jan 18, 2017 | 31.66 | 31.89 | 31.55 | 31.79 | 1,741,468 | +0.27(+0.86%) |
Jan 17, 2017 | 31.55 | 31.71 | 31.33 | 31.52 | 1,542,366 | -0.19(-0.60%) |
Jan 13, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.07(+0.21%) | |
Jan 12, 2017 | 31.45 | 31.67 | 31.15 | 31.64 | 1,652,321 | +0.07(+0.22%) |
Jan 11, 2017 | 31.45 | 31.57 | 31.35 | 31.57 | 1,615,802 | +0.01(+0.04%) |
Jan 10, 2017 | 31.39 | 31.65 | 31.25 | 31.56 | 1,449,477 | +0.19(+0.61%) |
Jan 09, 2017 | 31.67 | 31.77 | 31.36 | 31.37 | 1,522,993 | -0.33(-1.03%) |
Jan 06, 2017 | 31.54 | 31.79 | 31.37 | 31.69 | 1,370,017 | +0.24(+0.76%) |
Jan 05, 2017 | 31.66 | 31.85 | 31.38 | 31.46 | 1,808,603 | -0.17(-0.53%) |
Jan 04, 2017 | 31.44 | 31.72 | 31.41 | 31.62 | 1,862,473 | +0.23(+0.74%) |
Jan 03, 2017 | 31.46 | 31.76 | 31.23 | 31.39 | 1,775,579 | +0.11(+0.34%) |
Dec 30, 2016 | 31.28 | 31.28 | 31.28 | 0 | -0.19(-0.59%) | |
Dec 29, 2016 | 31.50 | 31.67 | 31.26 | 31.47 | 1,261,553 | +0.01(+0.04%) |
Dec 28, 2016 | 31.82 | 31.82 | 31.44 | 31.46 | 1,173,877 | -0.36(-1.13%) |
Dec 27, 2016 | 31.81 | 31.91 | 31.75 | 31.82 | 810,006 | +0.02(+0.06%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.76 | 31.84 | 31.45 | 31.79 | 1,934,406 | +0.03(+0.09%) |
Dec 21, 2016 | 31.84 | 31.86 | 31.68 | 31.76 | 1,930,786 | -0.05(-0.16%) |
Dec 20, 2016 | 31.75 | 31.86 | 31.63 | 31.81 | 1,701,051 | +0.15(+0.49%) |
Dec 19, 2016 | 31.38 | 31.66 | 31.36 | 31.66 | 1,954,586 | +0.28(+0.89%) |
Dec 16, 2016 | 31.70 | 31.83 | 31.29 | 31.38 | 5,094,902 | -0.27(-0.85%) |
Dec 15, 2016 | 31.57 | 31.87 | 31.47 | 31.65 | 3,899,767 | +0.10(+0.32%) |
Dec 14, 2016 | 31.62 | 31.95 | 31.49 | 31.55 | 2,719,427 | -0.07(-0.22%) |
Dec 13, 2016 | 31.60 | 31.86 | 31.45 | 31.62 | 3,318,383 | +0.12(+0.37%) |
Dec 12, 2016 | 31.72 | 31.82 | 31.41 | 31.50 | 3,164,110 | -0.40(-1.24%) |
Dec 09, 2016 | 32.01 | 32.04 | 31.81 | 31.89 | 1,621,220 | -0.07(-0.23%) |
Dec 08, 2016 | 31.69 | 32.02 | 31.62 | 31.97 | 1,838,461 | +0.35(+1.12%) |
Dec 07, 2016 | 31.42 | 31.65 | 31.25 | 31.62 | 3,633,195 | +0.22(+0.70%) |
Dec 06, 2016 | 31.53 | 31.62 | 31.31 | 31.40 | 2,284,500 | -0.12(-0.37%) |
Dec 05, 2016 | 31.57 | 31.66 | 31.39 | 31.51 | 2,851,431 | +0.24(+0.76%) |
Dec 02, 2016 | 31.07 | 31.35 | 31.06 | 31.28 | 3,495,864 | +0.28(+0.90%) |
Dec 01, 2016 | 31.69 | 31.71 | 30.82 | 31.00 | 4,818,506 | -0.71(-2.23%) |
Nov 30, 2016 | 31.89 | 32.14 | 31.67 | 31.70 | 2,977,620 | -0.08(-0.25%) |
Nov 29, 2016 | 31.75 | 31.94 | 31.72 | 31.78 | 2,794,171 | -0.03(-0.09%) |
Nov 28, 2016 | 31.86 | 31.95 | 31.77 | 31.81 | 3,170,768 | -0.08(-0.26%) |
Nov 25, 2016 | 31.56 | 31.89 | 31.50 | 31.89 | 812,376 | +0.29(+0.93%) |
Nov 23, 2016 | 31.60 | 31.60 | 31.60 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.67 | 31.69 | 31.49 | 31.59 | 1,765,258 | +0.02(+0.07%) |
Nov 21, 2016 | 31.69 | 31.82 | 31.40 | 31.57 | 2,774,004 | -0.03(-0.10%) |
Nov 18, 2016 | 31.63 | 31.82 | 31.43 | 31.60 | 5,228,014 | +0.01(+0.04%) |
Nov 17, 2016 | 31.52 | 31.63 | 31.30 | 31.59 | 2,808,491 | +0.10(+0.31%) |
Nov 16, 2016 | 31.16 | 31.52 | 30.97 | 31.49 | 2,552,199 | +0.31(+1.00%) |
Nov 15, 2016 | 31.06 | 31.21 | 30.88 | 31.18 | 2,100,806 | +0.23(+0.75%) |
Nov 14, 2016 | 31.05 | 31.17 | 30.82 | 30.95 | 2,444,974 | +0.00(+0.00%) |
Nov 11, 2016 | 30.75 | 31.04 | 30.68 | 30.95 | 2,686,724 | +0.07(+0.24%) |
Nov 10, 2016 | 31.37 | 31.54 | 30.84 | 30.87 | 4,048,325 | -0.41(-1.31%) |
Nov 09, 2016 | 30.49 | 31.39 | 30.15 | 31.28 | 3,700,225 | +0.25(+0.81%) |
Nov 08, 2016 | 30.87 | 31.09 | 30.73 | 31.03 | 1,499,928 | +0.13(+0.41%) |
Nov 07, 2016 | 30.56 | 30.91 | 30.56 | 30.91 | 2,284,175 | +0.76(+2.51%) |
Nov 04, 2016 | 30.15 | 30.39 | 30.11 | 30.15 | 1,796,428 | +0.01(+0.03%) |
Nov 03, 2016 | 30.26 | 30.32 | 30.06 | 30.14 | 2,149,163 | -0.10(-0.34%) |
Nov 02, 2016 | 30.55 | 30.71 | 30.16 | 30.24 | 3,556,659 | -0.42(-1.38%) |
Nov 01, 2016 | 30.70 | 30.87 | 30.45 | 30.66 | 3,948,033 | +0.04(+0.14%) |
Oct 31, 2016 | 30.52 | 30.70 | 30.49 | 30.62 | 3,049,916 | +0.20(+0.67%) |
Oct 28, 2016 | 30.42 | 30.70 | 30.27 | 30.42 | 2,286,933 | +0.06(+0.18%) |
Oct 27, 2016 | 30.56 | 30.60 | 30.34 | 30.36 | 2,955,370 | -0.07(-0.24%) |
Oct 26, 2016 | 30.19 | 30.54 | 30.16 | 30.44 | 2,347,879 | +0.16(+0.52%) |
Oct 25, 2016 | 30.66 | 30.10 | 30.28 | 2,943,981 | -0.37(-1.21%) | |
Oct 24, 2016 | 30.88 | 30.96 | 30.52 | 30.65 | 3,599,617 | +0.01(+0.05%) |
Oct 21, 2016 | 30.59 | 30.78 | 30.33 | 30.64 | 5,317,012 | -0.22(-0.71%) |
Oct 20, 2016 | 30.20 | 31.02 | 30.17 | 30.85 | 7,522,918 | +0.80(+2.66%) |
Oct 19, 2016 | 30.19 | 30.34 | 29.78 | 30.06 | 4,745,155 | +0.70(+2.37%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.13 | 29.36 | 3,735,046 | +0.07(+0.25%) |
Oct 17, 2016 | 29.60 | 29.63 | 29.25 | 29.28 | 2,435,595 | -0.24(-0.80%) |
Oct 14, 2016 | 29.56 | 29.78 | 29.43 | 29.52 | 2,578,065 | +0.12(+0.41%) |
Oct 13, 2016 | 29.45 | 29.47 | 29.09 | 29.40 | 3,239,753 | -0.31(-1.03%) |
Oct 12, 2016 | 29.75 | 29.87 | 29.56 | 29.71 | 1,893,671 | -0.02(-0.06%) |
Oct 11, 2016 | 30.04 | 30.12 | 29.57 | 29.73 | 2,678,573 | -0.40(-1.33%) |
Oct 10, 2016 | 30.49 | 30.56 | 30.07 | 30.12 | 2,255,789 | -0.24(-0.78%) |
Oct 07, 2016 | 30.39 | 30.42 | 30.11 | 30.36 | 3,511,724 | -0.07(-0.23%) |
Oct 06, 2016 | 30.16 | 30.45 | 30.05 | 30.43 | 2,183,008 | +0.29(+0.96%) |
Oct 05, 2016 | 30.03 | 30.26 | 30.03 | 30.14 | 2,116,301 | +0.28(+0.93%) |
Oct 04, 2016 | 30.00 | 30.06 | 29.77 | 29.86 | 1,857,059 | -0.05(-0.16%) |
Oct 03, 2016 | 30.04 | 30.19 | 29.90 | 29.91 | 2,587,603 | -0.24(-0.80%) |
Sep 30, 2016 | 30.11 | 30.28 | 30.06 | 30.15 | 3,260,134 | +0.11(+0.37%) |
Sep 29, 2016 | 30.18 | 30.22 | 29.95 | 30.04 | 2,782,056 | -0.14(-0.46%) |
Sep 28, 2016 | 30.06 | 30.20 | 29.93 | 30.18 | 3,676,443 | +0.22(+0.74%) |
Sep 27, 2016 | 29.71 | 29.96 | 29.52 | 29.96 | 5,516,132 | +0.21(+0.72%) |
Sep 26, 2016 | 29.85 | 29.95 | 29.72 | 29.74 | 2,832,613 | -0.18(-0.59%) |
Sep 23, 2016 | 30.43 | 30.43 | 29.91 | 29.92 | 2,612,871 | -0.59(-1.92%) |
Sep 22, 2016 | 30.18 | 30.55 | 30.18 | 30.51 | 2,397,986 | +0.36(+1.20%) |
Sep 21, 2016 | 29.86 | 30.18 | 29.76 | 30.14 | 2,472,580 | +0.36(+1.20%) |
Sep 20, 2016 | 30.24 | 30.27 | 29.78 | 29.79 | 5,645,105 | +0.17(+0.58%) |
Sep 19, 2016 | 29.28 | 29.64 | 29.25 | 29.61 | 3,455,620 | +0.38(+1.29%) |
Sep 16, 2016 | 29.06 | 29.26 | 28.96 | 29.24 | 4,020,262 | +0.07(+0.25%) |
Sep 15, 2016 | 28.70 | 29.26 | 28.69 | 29.16 | 2,446,954 | +0.47(+1.63%) |
Sep 14, 2016 | 28.59 | 28.73 | 28.51 | 28.69 | 1,871,553 | +0.08(+0.28%) |
Sep 13, 2016 | 28.62 | 28.88 | 28.52 | 28.62 | 2,423,232 | -0.26(-0.90%) |
Sep 12, 2016 | 28.34 | 28.95 | 28.32 | 28.88 | 3,009,842 | +0.41(+1.44%) |
Sep 09, 2016 | 28.87 | 29.00 | 28.46 | 28.47 | 4,427,617 | -0.68(-2.33%) |
Sep 08, 2016 | 29.00 | 29.24 | 28.99 | 29.14 | 3,859,151 | +0.01(+0.03%) |
Sep 07, 2016 | 29.17 | 29.23 | 28.97 | 29.14 | 2,947,489 | +0.10(+0.34%) |
Sep 06, 2016 | 29.01 | 29.17 | 28.94 | 29.04 | 2,116,260 | +0.04(+0.13%) |
Sep 02, 2016 | 28.95 | 29.00 | 29.00 | 29.00 | 1,713,749 | +0.12(+0.40%) |