Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.90 | 40.91 | 39.65 | 40.66 | 3,633,787 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.34 | 39.42 | 39.91 | 2,789,176 | -0.13(-0.34%) |
Sep 27, 2017 | 39.81 | 40.05 | 2,032,771 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.17 | 40.57 | 39.90 | 40.36 | 1,530,092 | +0.28(+0.69%) |
Sep 25, 2017 | 39.69 | 40.09 | 39.67 | 40.08 | 1,767,738 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.65 | 1,503,075 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.40 | 38.93 | 39.36 | 2,064,930 | +0.10(+0.26%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.87 | 39.25 | 1,632,946 | +0.29(+0.75%) |
Sep 19, 2017 | 39.05 | 39.09 | 38.51 | 38.96 | 1,782,964 | -0.06(-0.16%) |
Sep 18, 2017 | 38.81 | 39.05 | 38.54 | 39.02 | 1,965,946 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.89 | 38.21 | 38.70 | 2,641,532 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.31 | 1,857,218 | +0.50(+1.32%) |
Sep 13, 2017 | 37.70 | 38.00 | 37.35 | 37.81 | 1,635,849 | +0.07(+0.19%) |
Sep 12, 2017 | 37.35 | 37.82 | 37.21 | 37.74 | 1,357,783 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,358 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.32 | 36.67 | 1,138,775 | +0.10(+0.26%) |
Sep 07, 2017 | 36.90 | 37.01 | 36.42 | 36.57 | 1,800,439 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,089 | +0.37(+1.00%) |
Sep 05, 2017 | 36.97 | 37.02 | 36.25 | 36.48 | 1,885,881 | -0.56(-1.50%) |
Sep 01, 2017 | 37.04 | 37.48 | 36.90 | 37.03 | 1,717,898 | +0.20(+0.54%) |
Aug 31, 2017 | 35.73 | 36.98 | 35.73 | 36.83 | 3,116,205 | +1.29(+3.64%) |
Aug 30, 2017 | 35.17 | 35.54 | 35.09 | 35.54 | 7,164,677 | +0.44(+1.24%) |
Aug 29, 2017 | 34.74 | 35.24 | 34.67 | 35.10 | 2,009,277 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.70 | 35.01 | 1,419,908 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.42 | 34.91 | 34.94 | 1,487,560 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.97 | 35.09 | 2,732,006 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.68 | 35.28 | 35.37 | 1,801,341 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.74 | 35.42 | 35.55 | 2,562,841 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.36 | 34.88 | 35.30 | 1,689,865 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.40 | 34.98 | 35.08 | 2,444,501 | -0.21(-0.61%) |
Aug 17, 2017 | 35.74 | 35.87 | 35.26 | 35.29 | 1,440,303 | -0.59(-1.65%) |
Aug 16, 2017 | 36.04 | 36.28 | 35.77 | 35.89 | 1,184,548 | +0.09(+0.24%) |
Aug 15, 2017 | 35.85 | 36.06 | 35.76 | 35.80 | 1,814,673 | +0.06(+0.18%) |
Aug 14, 2017 | 35.70 | 35.94 | 35.46 | 35.74 | 2,636,903 | +0.40(+1.14%) |
Aug 11, 2017 | 35.47 | 35.77 | 35.24 | 35.33 | 1,775,882 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.50 | 35.52 | 2,561,077 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,910,902 | -0.35(-0.94%) |
Aug 08, 2017 | 36.80 | 37.54 | 36.80 | 37.16 | 2,732,968 | +0.37(+1.01%) |
Aug 07, 2017 | 36.95 | 37.12 | 36.62 | 36.79 | 2,751,894 | -0.14(-0.39%) |
Aug 04, 2017 | 36.56 | 37.06 | 36.31 | 36.93 | 4,018,455 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.25 | 36.30 | 2,621,742 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.57 | 35.90 | 36.51 | 2,595,638 | +0.25(+0.70%) |
Aug 01, 2017 | 36.97 | 37.18 | 35.58 | 36.26 | 3,666,912 | -0.72(-1.95%) |
Jul 31, 2017 | 37.35 | 37.60 | 36.65 | 36.98 | 1,586,353 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.32 | 36.72 | 37.11 | 3,237,456 | -0.09(-0.23%) |
Jul 27, 2017 | 37.70 | 38.00 | 36.73 | 37.20 | 4,953,193 | +0.92(+2.53%) |
Jul 26, 2017 | 36.23 | 36.71 | 36.08 | 36.28 | 4,564,623 | +0.02(+0.04%) |
Jul 25, 2017 | 35.80 | 36.46 | 35.51 | 36.27 | 2,400,639 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.38 | 2,792,184 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.27 | 35.54 | 3,533,242 | -1.08(-2.96%) |
Jul 20, 2017 | 37.17 | 37.18 | 36.58 | 36.62 | 2,464,453 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.02 | 36.55 | 36.99 | 1,556,042 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.67 | 36.17 | 36.54 | 1,576,351 | -0.02(-0.06%) |
Jul 17, 2017 | 36.83 | 36.91 | 36.41 | 36.57 | 1,856,697 | -0.03(-0.09%) |
Jul 14, 2017 | 36.60 | 36.74 | 36.33 | 36.60 | 1,792,521 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.75 | 36.00 | 36.55 | 2,733,398 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.89 | 36.08 | 2,928,427 | +0.06(+0.18%) |
Jul 11, 2017 | 35.68 | 36.26 | 35.56 | 36.02 | 2,753,561 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.72 | 34.87 | 35.66 | 4,657,296 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.02 | 33.77 | 34.88 | 3,710,196 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.02 | 2,360,329 | -0.14(-0.42%) |
Jul 05, 2017 | 34.10 | 34.29 | 33.29 | 34.16 | 2,874,386 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.83 | 34.16 | 1,675,700 | +0.65(+1.94%) |
Jun 30, 2017 | 32.97 | 33.68 | 32.74 | 33.51 | 3,318,382 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 33.00 | 32.29 | 32.63 | 2,213,358 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,551 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.65 | 32.49 | 2,602,981 | -0.64(-1.93%) |
Jun 26, 2017 | 32.63 | 33.27 | 32.58 | 33.13 | 2,369,690 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,423,662 | +0.27(+0.83%) |
Jun 22, 2017 | 32.24 | 32.44 | 31.91 | 32.33 | 1,273,004 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.02 | 32.46 | 1,821,726 | +0.24(+0.74%) |
Jun 20, 2017 | 32.51 | 32.61 | 32.11 | 32.22 | 1,924,120 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.70 | 2,343,648 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.98 | 32.43 | 5,029,713 | -1.84(-5.38%) |
Jun 15, 2017 | 33.83 | 34.29 | 33.73 | 34.27 | 1,498,337 | +0.06(+0.19%) |
Jun 14, 2017 | 34.75 | 34.84 | 34.06 | 34.21 | 1,972,006 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.93 | 34.36 | 34.75 | 1,459,722 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.74 | 33.99 | 34.54 | 2,153,450 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.20 | 33.20 | 33.99 | 3,796,669 | +0.42(+1.25%) |
Jun 08, 2017 | 33.99 | 33.45 | 33.57 | 3,124,845 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.79 | 34.88 | 34.33 | 34.59 | 2,163,510 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.94 | 34.51 | 34.75 | 1,569,746 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.16 | 34.82 | 35.05 | 1,303,864 | +0.03(+0.09%) |
Jun 02, 2017 | 35.01 | 35.47 | 34.71 | 35.02 | 2,809,556 | -0.07(-0.20%) |
Jun 01, 2017 | 34.17 | 35.64 | 33.86 | 35.09 | 5,465,269 | +1.46(+4.35%) |
May 31, 2017 | 33.54 | 33.66 | 32.64 | 33.63 | 3,820,671 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.38 | 4,021,703 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.48 | 31.85 | 32.32 | 1,239,290 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.88 | 2,317,900 | -0.49(-1.51%) |
May 24, 2017 | 32.29 | 32.43 | 32.08 | 32.36 | 1,072,403 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.78 | 32.02 | 32.18 | 1,681,156 | -0.43(-1.33%) |
May 22, 2017 | 32.17 | 32.67 | 31.93 | 32.62 | 1,938,447 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.21 | 31.77 | 31.85 | 1,474,107 | +0.21(+0.67%) |
May 18, 2017 | 31.47 | 31.82 | 31.38 | 31.64 | 1,429,342 | +0.15(+0.48%) |
May 17, 2017 | 33.28 | 32.70 | 31.45 | 31.49 | 3,137,919 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.41 | 32.92 | 33.28 | 1,556,693 | +0.15(+0.45%) |
May 15, 2017 | 32.92 | 33.26 | 32.90 | 33.13 | 1,575,477 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.74 | 32.84 | 1,812,188 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.25 | 32.69 | 32.98 | 1,500,075 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.28 | 32.91 | 33.22 | 2,260,775 | +0.19(+0.57%) |
May 09, 2017 | 32.89 | 33.18 | 32.85 | 33.03 | 2,184,032 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.81 | 2,709,274 | -0.09(-0.29%) |
May 05, 2017 | 32.80 | 32.91 | 32.48 | 32.90 | 1,745,602 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.59 | 2,177,165 | +0.26(+0.80%) |
May 03, 2017 | 31.77 | 32.45 | 31.66 | 32.33 | 3,120,338 | +0.09(+0.29%) |
May 02, 2017 | 33.62 | 33.84 | 32.10 | 32.23 | 4,442,069 | -1.51(-4.46%) |
May 01, 2017 | 33.59 | 34.21 | 33.43 | 33.74 | 2,961,055 | +0.40(+1.21%) |
Apr 28, 2017 | 33.31 | 33.37 | 33.00 | 33.33 | 2,658,395 | +0.11(+0.33%) |
Apr 27, 2017 | 33.48 | 33.71 | 31.86 | 33.22 | 3,452,850 | +0.85(+2.63%) |
Apr 26, 2017 | 32.25 | 32.74 | 32.10 | 32.37 | 2,398,027 | +0.17(+0.54%) |
Apr 25, 2017 | 32.03 | 32.39 | 31.87 | 32.20 | 1,765,046 | +0.31(+0.96%) |
Apr 24, 2017 | 31.70 | 31.96 | 31.52 | 31.89 | 1,949,080 | +0.74(+2.38%) |
Apr 21, 2017 | 31.54 | 31.66 | 31.04 | 31.15 | 2,158,316 | -0.47(-1.47%) |
Apr 20, 2017 | 31.54 | 32.05 | 31.52 | 31.62 | 2,975,956 | +0.35(+1.13%) |
Apr 19, 2017 | 30.88 | 31.54 | 30.85 | 31.26 | 2,753,467 | +0.63(+2.06%) |
Apr 18, 2017 | 30.28 | 30.77 | 30.28 | 30.63 | 2,062,497 | +0.09(+0.28%) |
Apr 17, 2017 | 30.10 | 30.56 | 29.99 | 30.54 | 1,534,086 | +0.58(+1.92%) |
Apr 13, 2017 | 30.27 | 30.69 | 29.97 | 29.97 | 1,914,726 | -0.46(-1.50%) |
Apr 12, 2017 | 30.13 | 30.54 | 30.02 | 30.43 | 3,532,453 | +0.27(+0.89%) |
Apr 11, 2017 | 29.93 | 30.18 | 29.68 | 30.16 | 3,414,148 | +0.20(+0.66%) |
Apr 10, 2017 | 29.98 | 30.15 | 29.72 | 29.96 | 2,257,337 | -0.02(-0.08%) |
Apr 07, 2017 | 29.80 | 30.13 | 29.60 | 29.98 | 2,398,885 | +0.03(+0.11%) |
Apr 06, 2017 | 30.08 | 30.24 | 29.69 | 29.95 | 3,811,082 | -0.15(-0.50%) |
Apr 05, 2017 | 30.76 | 30.83 | 30.07 | 30.10 | 4,096,287 | -0.40(-1.32%) |
Apr 04, 2017 | 31.62 | 31.69 | 30.39 | 30.50 | 5,210,694 | -1.30(-4.09%) |
Apr 03, 2017 | 33.07 | 33.07 | 31.08 | 31.81 | 4,942,764 | -1.14(-3.47%) |
Mar 31, 2017 | 33.00 | 33.20 | 32.89 | 32.95 | 2,082,573 | -0.13(-0.41%) |
Mar 30, 2017 | 33.03 | 33.15 | 32.84 | 33.08 | 956,659 | +0.02(+0.07%) |
Mar 29, 2017 | 32.93 | 33.34 | 32.88 | 33.06 | 1,331,562 | +0.14(+0.43%) |
Mar 28, 2017 | 32.50 | 33.07 | 32.38 | 32.92 | 3,323,761 | +0.43(+1.34%) |
Mar 27, 2017 | 32.03 | 32.51 | 31.86 | 32.48 | 1,953,288 | -0.06(-0.19%) |
Mar 24, 2017 | 32.59 | 32.73 | 32.33 | 32.55 | 1,913,193 | +0.06(+0.17%) |
Mar 23, 2017 | 32.58 | 32.63 | 32.21 | 32.49 | 2,421,075 | -0.21(-0.65%) |
Mar 22, 2017 | 32.28 | 32.91 | 31.86 | 32.70 | 3,687,098 | +0.50(+1.57%) |
Mar 21, 2017 | 33.72 | 33.72 | 32.16 | 32.20 | 2,353,349 | -1.36(-4.06%) |
Mar 20, 2017 | 33.74 | 33.84 | 33.43 | 33.56 | 1,510,027 | -0.15(-0.44%) |
Mar 17, 2017 | 34.34 | 34.34 | 33.51 | 33.71 | 2,703,130 | -0.70(-2.04%) |
Mar 16, 2017 | 34.74 | 34.88 | 34.36 | 34.41 | 1,726,747 | -0.24(-0.68%) |
Mar 15, 2017 | 34.08 | 34.87 | 33.96 | 34.65 | 2,312,991 | +0.73(+2.16%) |
Mar 14, 2017 | 33.35 | 34.00 | 33.30 | 33.92 | 2,124,660 | +0.32(+0.96%) |
Mar 13, 2017 | 33.11 | 33.64 | 33.03 | 33.59 | 2,174,584 | +0.65(+1.96%) |
Mar 10, 2017 | 33.06 | 33.24 | 32.75 | 32.95 | 2,128,047 | +0.18(+0.55%) |
Mar 09, 2017 | 33.11 | 33.11 | 32.63 | 32.77 | 1,987,535 | -0.30(-0.91%) |
Mar 08, 2017 | 32.90 | 33.18 | 32.78 | 33.07 | 1,909,053 | +0.20(+0.60%) |
Mar 07, 2017 | 32.97 | 33.11 | 32.64 | 32.87 | 2,515,470 | -0.17(-0.50%) |
Mar 06, 2017 | 33.44 | 33.51 | 32.96 | 33.03 | 2,184,364 | -0.84(-2.47%) |
Mar 03, 2017 | 34.00 | 34.07 | 33.67 | 33.87 | 2,553,259 | -0.14(-0.42%) |
Mar 02, 2017 | 33.91 | 34.21 | 33.85 | 34.01 | 2,566,129 | +0.12(+0.35%) |
Mar 01, 2017 | 33.82 | 34.24 | 33.70 | 33.89 | 2,666,018 | +0.63(+1.90%) |
Feb 28, 2017 | 33.26 | 33.56 | 33.16 | 33.26 | 2,235,623 | -0.20(-0.61%) |
Feb 27, 2017 | 32.70 | 33.48 | 32.60 | 33.47 | 2,360,269 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.40 | 32.63 | 3,227,023 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,564 | -0.24(-0.70%) |
Feb 22, 2017 | 33.47 | 33.68 | 33.32 | 33.61 | 1,759,757 | +0.11(+0.33%) |
Feb 21, 2017 | 33.49 | 34.04 | 33.18 | 33.50 | 3,091,815 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.95 | 33.20 | 32.36 | 32.52 | 1,730,063 | -0.42(-1.26%) |
Feb 15, 2017 | 32.61 | 33.04 | 32.30 | 32.93 | 1,950,109 | +0.32(+0.99%) |
Feb 14, 2017 | 32.80 | 32.93 | 32.31 | 32.61 | 2,155,217 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,247 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.73 | 32.06 | 32.71 | 2,672,413 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,175 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.90 | 31.31 | 31.79 | 2,537,982 | +0.28(+0.90%) |
Feb 07, 2017 | 31.82 | 31.82 | 31.20 | 31.51 | 2,136,018 | -0.37(-1.16%) |
Feb 06, 2017 | 31.64 | 31.89 | 31.59 | 31.88 | 1,099,482 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,303 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.43 | 31.64 | 31.80 | 2,339,257 | -0.44(-1.36%) |
Feb 01, 2017 | 32.33 | 32.61 | 31.96 | 32.24 | 1,558,454 | +0.16(+0.49%) |
Jan 31, 2017 | 31.76 | 32.11 | 31.49 | 32.08 | 2,302,204 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.34 | 31.87 | 2,166,207 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.59 | 31.75 | 1,230,712 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.98 | 32.04 | 1,575,931 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,270 | +0.68(+2.15%) |
Jan 24, 2017 | 31.27 | 31.85 | 31.25 | 31.77 | 2,732,660 | +0.73(+2.35%) |
Jan 23, 2017 | 31.33 | 31.52 | 30.88 | 31.04 | 2,038,724 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.05 | 31.32 | 2,296,398 | +0.03(+0.10%) |
Jan 19, 2017 | 31.37 | 31.41 | 31.13 | 31.29 | 2,275,370 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.26 | 2,575,823 | -0.01(-0.03%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.27 | 2,037,592 | -0.40(-1.27%) |
Jan 13, 2017 | 31.67 | 31.67 | 31.67 | 0 | +0.24(+0.77%) | |
Jan 12, 2017 | 31.54 | 31.73 | 30.90 | 31.42 | 3,100,906 | -0.10(-0.32%) |
Jan 11, 2017 | 31.92 | 31.97 | 30.98 | 31.52 | 5,651,858 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.54 | 31.87 | 32.04 | 3,547,245 | -0.04(-0.12%) |
Jan 09, 2017 | 32.21 | 32.47 | 31.84 | 32.08 | 1,973,739 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.51 | 31.84 | 32.30 | 2,277,094 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.04 | 2,259,501 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.14 | 30.78 | 32.08 | 2,037,422 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.63 | 30.94 | 31.49 | 1,890,960 | +0.50(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,161 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.82 | 30.90 | 1,371,958 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.51 | 1,003,944 | +0.29(+0.93%) |
Dec 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.74 | 31.77 | 30.98 | 31.14 | 2,201,748 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.88 | 2,123,418 | +0.15(+0.47%) |
Dec 20, 2016 | 31.60 | 32.16 | 31.36 | 31.73 | 2,858,878 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.57 | 31.31 | 3,152,706 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.23 | 6,262,485 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.78 | 31.01 | 3,101,244 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.78 | 30.85 | 30.89 | 3,134,509 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.70 | 32.04 | 2,935,422 | -0.26(-0.80%) |
Dec 12, 2016 | 32.80 | 32.81 | 32.20 | 32.30 | 3,197,629 | -0.60(-1.82%) |
Dec 09, 2016 | 32.69 | 32.91 | 32.40 | 32.89 | 2,887,605 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.44 | 32.71 | 4,031,960 | +0.02(+0.07%) |
Dec 07, 2016 | 31.00 | 32.99 | 30.97 | 32.69 | 7,618,900 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.04 | 29.31 | 30.77 | 7,694,489 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.63 | 29.46 | 4,959,609 | +1.12(+3.94%) |
Dec 02, 2016 | 28.88 | 29.03 | 28.08 | 28.34 | 4,391,082 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,725,960 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,057,470 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.08 | 2,040,981 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.14 | 27.62 | 27.70 | 2,070,075 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.71 | 27.93 | 1,522,666 | +0.23(+0.82%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.03 | 3,108,467 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.47 | 27.89 | 28.30 | 2,495,547 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.57 | 27.93 | 3,137,179 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.70 | 26.94 | 27.69 | 3,009,370 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.70 | 26.99 | 2,901,984 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.47 | 26.97 | 3,583,120 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,836,382 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.91 | 6,316,077 | -0.64(-2.33%) |
Nov 10, 2016 | 26.70 | 27.75 | 26.61 | 27.55 | 5,009,083 | +0.92(+3.44%) |
Nov 09, 2016 | 26.38 | 26.52 | 25.90 | 26.63 | 6,146,838 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,433,754 | +0.12(+0.43%) |
Nov 07, 2016 | 27.35 | 27.59 | 27.15 | 27.57 | 2,380,348 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,315 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.56 | 26.72 | 26.79 | 2,783,012 | -0.41(-1.52%) |
Nov 02, 2016 | 27.49 | 27.83 | 27.19 | 27.21 | 2,902,567 | -0.40(-1.45%) |
Nov 01, 2016 | 28.20 | 28.30 | 27.32 | 27.60 | 2,496,821 | -0.45(-1.59%) |
Oct 31, 2016 | 27.95 | 28.29 | 27.78 | 28.05 | 2,824,717 | +0.16(+0.59%) |
Oct 28, 2016 | 27.72 | 28.26 | 27.57 | 27.89 | 3,225,703 | +0.15(+0.54%) |
Oct 27, 2016 | 27.00 | 27.92 | 26.70 | 27.74 | 5,629,737 | +0.04(+0.14%) |
Oct 26, 2016 | 27.27 | 28.18 | 27.23 | 27.70 | 6,817,562 | +0.34(+1.26%) |
Oct 25, 2016 | 27.63 | 27.90 | 26.99 | 27.35 | 4,135,091 | -0.41(-1.47%) |
Oct 24, 2016 | 27.49 | 27.80 | 27.40 | 27.76 | 2,194,377 | +0.53(+1.95%) |
Oct 21, 2016 | 27.06 | 27.33 | 26.70 | 27.23 | 2,734,045 | -0.13(-0.49%) |
Oct 20, 2016 | 27.26 | 27.41 | 27.11 | 27.36 | 2,423,961 | +0.06(+0.23%) |
Oct 19, 2016 | 26.43 | 27.32 | 26.28 | 27.30 | 3,095,327 | +0.97(+3.69%) |
Oct 18, 2016 | 27.03 | 27.03 | 25.90 | 26.33 | 4,296,889 | -0.41(-1.52%) |
Oct 17, 2016 | 27.10 | 27.44 | 26.73 | 26.74 | 2,840,933 | -0.40(-1.47%) |
Oct 14, 2016 | 27.32 | 27.57 | 27.03 | 27.13 | 2,318,031 | +0.10(+0.38%) |
Oct 13, 2016 | 27.49 | 27.54 | 26.97 | 27.03 | 3,944,129 | -0.83(-2.98%) |
Oct 12, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 3,373,272 | +0.03(+0.11%) |
Oct 11, 2016 | 28.15 | 28.26 | 27.69 | 27.83 | 3,390,540 | -0.42(-1.50%) |
Oct 10, 2016 | 28.12 | 28.43 | 28.07 | 28.25 | 3,598,911 | +0.32(+1.15%) |
Oct 07, 2016 | 27.69 | 27.99 | 27.39 | 27.93 | 4,735,583 | +0.14(+0.51%) |
Oct 06, 2016 | 27.57 | 27.95 | 27.19 | 27.79 | 4,517,147 | -0.62(-2.18%) |
Oct 05, 2016 | 27.57 | 28.59 | 27.55 | 28.41 | 3,512,361 | +0.98(+3.57%) |
Oct 04, 2016 | 27.74 | 27.85 | 27.30 | 27.43 | 2,861,866 | -0.11(-0.40%) |