Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.25 | 33.90 | 33.17 | 33.51 | 2,012,437 | +0.28(+0.83%) |
Sep 28, 2017 | 33.07 | 33.28 | 32.81 | 33.23 | 1,370,397 | +0.04(+0.11%) |
Sep 27, 2017 | 33.50 | 33.20 | 2,753,441 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.43 | 32.82 | 32.17 | 32.45 | 1,556,534 | +0.17(+0.53%) |
Sep 25, 2017 | 31.83 | 32.41 | 31.83 | 32.28 | 2,087,441 | +0.43(+1.35%) |
Sep 22, 2017 | 31.19 | 31.90 | 30.92 | 31.85 | 1,597,542 | +0.71(+2.26%) |
Sep 21, 2017 | 31.61 | 31.64 | 31.10 | 31.14 | 1,511,956 | -0.43(-1.36%) |
Sep 20, 2017 | 31.86 | 32.13 | 31.36 | 31.57 | 2,021,846 | -0.20(-0.62%) |
Sep 19, 2017 | 31.38 | 31.89 | 31.32 | 31.77 | 2,247,403 | +0.45(+1.43%) |
Sep 18, 2017 | 31.08 | 31.56 | 30.95 | 31.32 | 2,498,539 | +0.46(+1.48%) |
Sep 15, 2017 | 30.79 | 31.06 | 30.64 | 30.87 | 2,233,293 | +0.06(+0.20%) |
Sep 14, 2017 | 30.76 | 31.03 | 30.59 | 30.80 | 1,577,820 | -0.04(-0.14%) |
Sep 13, 2017 | 30.92 | 31.00 | 30.69 | 30.85 | 1,064,163 | -0.06(-0.20%) |
Sep 12, 2017 | 30.26 | 30.94 | 30.20 | 30.91 | 2,005,309 | +0.79(+2.64%) |
Sep 11, 2017 | 30.05 | 30.68 | 29.90 | 30.12 | 3,450,663 | +0.21(+0.72%) |
Sep 08, 2017 | 29.50 | 30.11 | 29.40 | 29.90 | 2,406,455 | +0.26(+0.87%) |
Sep 07, 2017 | 30.04 | 30.18 | 29.46 | 29.64 | 3,005,991 | -0.45(-1.48%) |
Sep 06, 2017 | 30.36 | 30.40 | 29.98 | 30.09 | 3,839,274 | -0.15(-0.50%) |
Sep 05, 2017 | 30.54 | 30.88 | 30.10 | 30.24 | 3,946,040 | -1.04(-3.34%) |
Sep 01, 2017 | 31.16 | 31.40 | 31.12 | 31.29 | 1,186,382 | +0.28(+0.89%) |
Aug 31, 2017 | 30.92 | 31.03 | 30.63 | 31.01 | 2,431,915 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,559 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,068 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.29 | 31.61 | 2,009,479 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.13 | 31.21 | 1,731,424 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,675 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,239 | -0.01(-0.03%) |
Aug 22, 2017 | 31.79 | 31.98 | 31.55 | 31.90 | 1,438,343 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.79 | 31.25 | 31.74 | 2,177,224 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,631 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.46 | 30.89 | 30.96 | 3,949,500 | -0.71(-2.23%) |
Aug 16, 2017 | 33.15 | 33.20 | 31.64 | 31.66 | 2,805,006 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,439 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.15 | 32.70 | 33.07 | 1,881,279 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,024 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,850 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,423 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,393 | +0.53(+1.59%) |
Aug 07, 2017 | 33.79 | 34.03 | 33.44 | 33.52 | 1,985,653 | -0.30(-0.89%) |
Aug 04, 2017 | 33.71 | 34.18 | 33.61 | 33.82 | 959,229 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,705 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,218 | +0.12(+0.37%) |
Aug 01, 2017 | 34.88 | 35.79 | 31.88 | 33.60 | 7,026,392 | -0.01(-0.03%) |
Jul 31, 2017 | 33.69 | 34.18 | 33.46 | 33.61 | 2,722,561 | +0.14(+0.43%) |
Jul 28, 2017 | 33.09 | 33.72 | 33.09 | 33.47 | 2,301,980 | +0.31(+0.94%) |
Jul 27, 2017 | 32.92 | 33.21 | 32.71 | 33.15 | 1,104,668 | +0.22(+0.68%) |
Jul 26, 2017 | 33.04 | 33.13 | 32.82 | 32.93 | 956,356 | -0.05(-0.16%) |
Jul 25, 2017 | 33.26 | 33.33 | 32.87 | 32.99 | 1,799,148 | -0.05(-0.16%) |
Jul 24, 2017 | 32.93 | 33.15 | 32.85 | 33.04 | 1,240,911 | +0.11(+0.32%) |
Jul 21, 2017 | 32.89 | 33.20 | 32.73 | 32.93 | 1,971,669 | +0.04(+0.11%) |
Jul 20, 2017 | 33.47 | 33.52 | 32.87 | 32.90 | 1,660,986 | -0.52(-1.54%) |
Jul 19, 2017 | 33.55 | 33.65 | 33.34 | 33.41 | 2,439,716 | -0.04(-0.11%) |
Jul 18, 2017 | 33.98 | 33.98 | 33.44 | 33.45 | 2,208,551 | -0.60(-1.78%) |
Jul 17, 2017 | 34.28 | 34.41 | 34.03 | 34.05 | 2,550,339 | -0.26(-0.75%) |
Jul 14, 2017 | 34.23 | 34.23 | 34.12 | 34.31 | 905,661 | +0.15(+0.44%) |
Jul 13, 2017 | 34.33 | 34.47 | 34.15 | 34.16 | 874,388 | -0.14(-0.41%) |
Jul 12, 2017 | 34.59 | 34.81 | 34.29 | 34.30 | 1,058,527 | -0.06(-0.18%) |
Jul 11, 2017 | 34.60 | 34.68 | 34.28 | 34.36 | 1,521,300 | -0.19(-0.54%) |
Jul 10, 2017 | 33.80 | 34.81 | 33.73 | 34.55 | 2,375,731 | +0.74(+2.18%) |
Jul 07, 2017 | 33.47 | 34.01 | 33.03 | 33.81 | 2,296,698 | +0.49(+1.47%) |
Jul 06, 2017 | 33.39 | 33.65 | 33.25 | 33.32 | 2,145,861 | -0.15(-0.45%) |
Jul 05, 2017 | 33.57 | 33.84 | 33.18 | 33.47 | 1,585,496 | -0.15(-0.45%) |
Jul 03, 2017 | 33.56 | 33.83 | 33.48 | 33.63 | 715,627 | +0.28(+0.83%) |
Jun 30, 2017 | 33.23 | 33.59 | 32.92 | 33.35 | 1,631,968 | +0.32(+0.97%) |
Jun 29, 2017 | 33.63 | 33.71 | 32.72 | 33.03 | 2,007,814 | -0.66(-1.95%) |
Jun 28, 2017 | 33.34 | 33.74 | 33.34 | 33.69 | 1,156,909 | +0.58(+1.75%) |
Jun 27, 2017 | 33.63 | 33.63 | 33.10 | 33.11 | 1,107,918 | -0.34(-1.01%) |
Jun 26, 2017 | 33.17 | 33.55 | 32.99 | 33.45 | 1,058,956 | +0.46(+1.40%) |
Jun 23, 2017 | 33.05 | 33.43 | 32.93 | 32.99 | 5,516,009 | -0.08(-0.24%) |
Jun 22, 2017 | 32.68 | 33.21 | 32.48 | 33.07 | 1,592,229 | +0.38(+1.17%) |
Jun 21, 2017 | 33.49 | 33.63 | 32.63 | 32.68 | 2,845,674 | -0.75(-2.23%) |
Jun 20, 2017 | 33.56 | 33.62 | 33.25 | 33.43 | 1,118,016 | -0.13(-0.40%) |
Jun 19, 2017 | 33.15 | 33.63 | 33.09 | 33.56 | 1,051,486 | +0.53(+1.62%) |
Jun 16, 2017 | 33.07 | 33.24 | 32.57 | 33.03 | 3,288,726 | +0.02(+0.05%) |
Jun 15, 2017 | 32.87 | 33.39 | 32.85 | 33.01 | 2,084,357 | -0.30(-0.91%) |
Jun 14, 2017 | 33.76 | 33.80 | 33.29 | 33.31 | 1,742,480 | -0.36(-1.08%) |
Jun 13, 2017 | 33.55 | 33.84 | 33.43 | 33.68 | 1,161,171 | +0.25(+0.74%) |
Jun 12, 2017 | 33.69 | 33.83 | 33.07 | 33.43 | 1,750,360 | -0.25(-0.74%) |
Jun 09, 2017 | 33.37 | 33.96 | 33.37 | 33.68 | 1,434,154 | +0.31(+0.93%) |
Jun 08, 2017 | 33.15 | 33.56 | 33.05 | 33.37 | 1,566,325 | +0.24(+0.72%) |
Jun 07, 2017 | 34.00 | 34.00 | 32.96 | 33.13 | 1,731,151 | -0.79(-2.33%) |
Jun 06, 2017 | 33.89 | 34.07 | 33.64 | 33.92 | 1,285,624 | -0.08(-0.24%) |
Jun 05, 2017 | 34.44 | 34.44 | 33.87 | 34.00 | 1,846,177 | -0.54(-1.57%) |
Jun 02, 2017 | 34.76 | 34.84 | 34.47 | 34.54 | 1,181,543 | -0.18(-0.51%) |
Jun 01, 2017 | 34.64 | 34.89 | 34.44 | 34.72 | 1,196,117 | +0.29(+0.85%) |
May 31, 2017 | 34.52 | 34.54 | 33.84 | 34.43 | 1,495,902 | -0.06(-0.18%) |
May 30, 2017 | 34.15 | 34.52 | 34.06 | 34.49 | 1,328,734 | +0.21(+0.62%) |
May 26, 2017 | 34.20 | 34.30 | 34.00 | 34.27 | 963,400 | -0.01(-0.03%) |
May 25, 2017 | 34.42 | 34.67 | 34.13 | 34.28 | 1,016,895 | +0.04(+0.13%) |
May 24, 2017 | 34.04 | 34.25 | 33.80 | 34.24 | 1,305,469 | +0.27(+0.79%) |
May 23, 2017 | 33.51 | 34.06 | 33.19 | 33.97 | 1,906,542 | +0.64(+1.92%) |
May 22, 2017 | 33.40 | 33.46 | 33.06 | 33.33 | 848,976 | +0.13(+0.40%) |
May 19, 2017 | 32.94 | 33.39 | 32.94 | 33.20 | 779,426 | +0.47(+1.44%) |
May 18, 2017 | 32.34 | 32.98 | 32.13 | 32.73 | 1,632,146 | +0.29(+0.90%) |
May 17, 2017 | 33.05 | 33.20 | 32.40 | 32.43 | 765,381 | -1.09(-3.25%) |
May 16, 2017 | 33.77 | 33.82 | 33.28 | 33.52 | 1,597,138 | -0.09(-0.26%) |
May 15, 2017 | 33.57 | 34.04 | 33.53 | 33.61 | 1,137,732 | +0.26(+0.77%) |
May 12, 2017 | 33.75 | 33.82 | 33.32 | 33.36 | 875,857 | -0.50(-1.46%) |
May 11, 2017 | 34.08 | 34.14 | 33.64 | 33.85 | 539,939 | -0.35(-1.04%) |
May 10, 2017 | 34.07 | 34.28 | 33.95 | 34.21 | 1,044,231 | +0.13(+0.39%) |
May 09, 2017 | 34.30 | 34.49 | 33.92 | 34.07 | 1,244,784 | -0.11(-0.31%) |
May 08, 2017 | 34.01 | 34.19 | 33.90 | 34.18 | 1,457,232 | +0.11(+0.31%) |
May 05, 2017 | 33.99 | 34.08 | 33.74 | 34.07 | 1,132,859 | +0.13(+0.39%) |
May 04, 2017 | 34.40 | 34.40 | 33.94 | 33.94 | 1,884,041 | -0.35(-1.03%) |
May 03, 2017 | 34.18 | 34.41 | 34.02 | 34.29 | 1,647,784 | +0.00(+0.00%) |
May 02, 2017 | 34.18 | 34.52 | 34.06 | 34.29 | 1,650,924 | +0.19(+0.57%) |
May 01, 2017 | 34.39 | 34.39 | 33.82 | 34.10 | 1,300,476 | -0.15(-0.44%) |
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,321 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.44 | 33.90 | 34.28 | 2,679,346 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,283 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.90 | 32.54 | 32.71 | 1,423,689 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.51 | 1,293,267 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,423 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,101 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,814 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,465 | +0.36(+1.19%) |
Apr 17, 2017 | 30.34 | 30.58 | 30.22 | 30.54 | 3,985,618 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,502 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.12 | 30.50 | 30.69 | 1,573,020 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.29 | 30.76 | 31.02 | 3,402,079 | -0.19(-0.60%) |
Apr 10, 2017 | 31.12 | 31.51 | 30.87 | 31.20 | 3,546,266 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.56 | 31.21 | 31.22 | 1,019,401 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,858 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,471 | -0.19(-0.61%) |
Apr 04, 2017 | 31.42 | 31.79 | 31.34 | 31.73 | 1,165,188 | +0.34(+1.07%) |
Apr 03, 2017 | 31.97 | 32.00 | 31.04 | 31.39 | 935,086 | -0.54(-1.69%) |
Mar 31, 2017 | 31.97 | 32.09 | 31.74 | 31.93 | 542,002 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,496 | +0.21(+0.67%) |
Mar 29, 2017 | 31.50 | 31.92 | 31.45 | 31.76 | 1,235,702 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,046 | +0.43(+1.39%) |
Mar 27, 2017 | 30.81 | 31.18 | 30.36 | 31.12 | 1,117,450 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,624 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,413 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,640 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,241 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,612 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,508 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.58 | 32.18 | 32.28 | 1,110,650 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,536 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.42 | 31.88 | 749,823 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,448 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,371 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,190 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,225 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,618 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.12 | 897,196 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,180 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.96 | 31.99 | 1,432,465 | -0.73(-2.25%) |
Mar 01, 2017 | 32.15 | 32.74 | 32.15 | 32.73 | 2,099,544 | +1.00(+3.14%) |
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,689 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,686 | -0.17(-0.52%) |
Feb 24, 2017 | 31.84 | 32.44 | 31.78 | 32.44 | 1,041,365 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.21 | 32.23 | 778,430 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,358 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,113 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,456 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,474 | -0.03(-0.08%) |
Feb 14, 2017 | 33.33 | 33.57 | 33.13 | 33.53 | 1,093,756 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,434 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,580 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,901 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,330 | -0.31(-0.94%) |
Feb 07, 2017 | 32.81 | 33.35 | 32.48 | 32.99 | 4,341,564 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,240 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,651 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,143 | -0.07(-0.23%) |
Feb 01, 2017 | 31.08 | 31.26 | 30.67 | 30.90 | 850,259 | +0.05(+0.17%) |
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,643 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,315 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,400 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,658 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,239 | +0.32(+1.03%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,551,994 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,935 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,923 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,276 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,044 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.13 | 29.65 | 29.71 | 830,733 | -0.26(-0.88%) |
Jan 13, 2017 | 29.98 | 29.98 | 29.98 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,253 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,201,951 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,575 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.93 | 28.93 | 1,520,531 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,004 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.12 | 29.60 | 29.65 | 1,119,017 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,150 | +0.28(+0.95%) |
Jan 03, 2017 | 29.60 | 29.89 | 29.43 | 29.86 | 1,317,256 | +0.15(+0.50%) |
Dec 30, 2016 | 29.71 | 29.71 | 29.71 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 29.90 | 29.98 | 29.74 | 29.90 | 528,744 | +0.01(+0.03%) |
Dec 28, 2016 | 30.20 | 30.26 | 29.79 | 29.89 | 486,712 | -0.28(-0.94%) |
Dec 27, 2016 | 30.17 | 30.21 | 30.05 | 30.17 | 446,108 | +0.06(+0.20%) |
Dec 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.18 | 30.29 | 29.95 | 29.98 | 1,189,407 | -0.18(-0.58%) |
Dec 21, 2016 | 30.46 | 30.46 | 30.13 | 30.16 | 1,223,952 | -0.23(-0.75%) |
Dec 20, 2016 | 29.99 | 30.42 | 29.94 | 30.39 | 1,276,446 | +0.29(+0.97%) |
Dec 19, 2016 | 29.98 | 30.35 | 29.75 | 30.10 | 1,234,030 | +0.11(+0.38%) |
Dec 16, 2016 | 30.04 | 30.29 | 29.96 | 29.98 | 1,446,498 | -0.05(-0.18%) |
Dec 15, 2016 | 29.60 | 30.07 | 29.54 | 30.04 | 1,207,778 | +0.42(+1.43%) |
Dec 14, 2016 | 29.98 | 30.21 | 29.60 | 29.61 | 1,010,598 | -0.59(-1.96%) |
Dec 13, 2016 | 30.17 | 30.33 | 29.93 | 30.20 | 2,116,765 | +0.04(+0.12%) |
Dec 12, 2016 | 30.63 | 30.86 | 30.13 | 30.17 | 1,607,811 | -0.40(-1.30%) |
Dec 09, 2016 | 30.90 | 30.92 | 30.51 | 30.57 | 1,444,685 | -0.32(-1.03%) |
Dec 08, 2016 | 31.54 | 31.54 | 30.56 | 30.88 | 1,948,518 | +0.08(+0.26%) |
Dec 07, 2016 | 30.03 | 30.92 | 29.98 | 30.80 | 2,254,839 | +0.72(+2.40%) |
Dec 06, 2016 | 29.89 | 30.12 | 29.73 | 30.08 | 1,851,624 | +0.11(+0.35%) |
Dec 05, 2016 | 30.08 | 30.29 | 29.97 | 29.98 | 1,679,480 | +0.05(+0.18%) |
Dec 02, 2016 | 29.77 | 30.15 | 29.64 | 29.92 | 2,034,714 | +0.19(+0.62%) |
Dec 01, 2016 | 29.48 | 29.79 | 29.30 | 29.74 | 2,401,856 | +0.49(+1.66%) |
Nov 30, 2016 | 28.90 | 29.29 | 28.89 | 29.25 | 1,516,923 | +0.49(+1.72%) |
Nov 29, 2016 | 28.61 | 28.84 | 28.44 | 28.76 | 1,002,594 | +0.12(+0.43%) |
Nov 28, 2016 | 28.77 | 28.91 | 28.63 | 28.63 | 1,231,793 | -0.17(-0.58%) |
Nov 25, 2016 | 28.67 | 28.80 | 28.44 | 28.80 | 433,310 | +0.13(+0.46%) |
Nov 23, 2016 | 28.67 | 28.67 | 28.67 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 28.97 | 28.97 | 28.27 | 28.34 | 1,761,627 | -0.21(-0.74%) |
Nov 21, 2016 | 28.62 | 28.68 | 28.45 | 28.56 | 3,252,899 | +0.09(+0.31%) |
Nov 18, 2016 | 28.28 | 28.56 | 28.23 | 28.47 | 2,606,229 | +0.39(+1.38%) |
Nov 17, 2016 | 28.13 | 28.31 | 27.91 | 28.08 | 5,857,732 | -0.04(-0.16%) |
Nov 16, 2016 | 27.28 | 28.21 | 27.06 | 28.12 | 2,820,970 | +0.84(+3.07%) |
Nov 15, 2016 | 26.90 | 27.36 | 26.84 | 27.29 | 1,387,049 | +0.28(+1.05%) |
Nov 14, 2016 | 27.52 | 27.70 | 26.93 | 27.00 | 1,623,287 | -0.40(-1.45%) |
Nov 11, 2016 | 26.77 | 27.43 | 26.72 | 27.40 | 2,016,961 | +0.59(+2.20%) |
Nov 10, 2016 | 26.61 | 26.89 | 26.57 | 26.81 | 2,637,729 | +0.35(+1.33%) |
Nov 09, 2016 | 25.74 | 26.53 | 25.70 | 26.46 | 2,299,217 | +0.72(+2.81%) |
Nov 08, 2016 | 25.56 | 25.76 | 25.40 | 25.73 | 1,688,147 | +0.06(+0.24%) |
Nov 07, 2016 | 25.51 | 25.68 | 25.42 | 25.67 | 1,782,631 | +0.67(+2.67%) |
Nov 04, 2016 | 25.02 | 25.24 | 24.82 | 25.01 | 1,596,853 | +0.07(+0.28%) |
Nov 03, 2016 | 25.03 | 25.14 | 24.86 | 24.93 | 1,341,219 | +0.00(+0.00%) |
Nov 02, 2016 | 25.28 | 25.54 | 24.93 | 24.93 | 2,238,587 | -0.46(-1.83%) |
Nov 01, 2016 | 25.79 | 25.82 | 25.33 | 25.40 | 2,488,769 | -0.30(-1.16%) |
Oct 31, 2016 | 25.72 | 25.97 | 25.69 | 25.70 | 1,583,590 | -0.03(-0.10%) |
Oct 28, 2016 | 25.68 | 26.01 | 25.58 | 25.72 | 1,854,775 | +0.02(+0.07%) |
Oct 27, 2016 | 25.34 | 25.77 | 25.19 | 25.71 | 4,657,811 | +0.22(+0.86%) |
Oct 26, 2016 | 24.91 | 25.52 | 24.87 | 25.49 | 2,373,216 | +0.56(+2.25%) |
Oct 25, 2016 | 25.09 | 26.32 | 24.92 | 24.93 | 3,600,861 | +0.69(+2.86%) |
Oct 24, 2016 | 24.22 | 24.47 | 24.14 | 24.23 | 886,847 | +0.10(+0.40%) |
Oct 21, 2016 | 23.83 | 24.19 | 23.72 | 24.14 | 1,274,439 | +0.10(+0.40%) |
Oct 20, 2016 | 24.22 | 24.31 | 23.97 | 24.04 | 801,175 | -0.29(-1.19%) |
Oct 19, 2016 | 24.29 | 24.40 | 24.15 | 24.33 | 1,042,884 | +0.07(+0.29%) |
Oct 18, 2016 | 24.41 | 24.43 | 24.15 | 24.26 | 754,102 | +0.01(+0.04%) |
Oct 17, 2016 | 24.24 | 24.31 | 24.17 | 24.25 | 1,005,032 | -0.06(-0.25%) |
Oct 14, 2016 | 24.52 | 24.64 | 24.30 | 24.31 | 1,122,714 | -0.05(-0.22%) |
Oct 13, 2016 | 24.47 | 24.53 | 24.26 | 24.36 | 937,269 | -0.34(-1.39%) |
Oct 12, 2016 | 24.68 | 24.83 | 24.58 | 24.71 | 1,027,945 | +0.05(+0.21%) |
Oct 11, 2016 | 24.86 | 24.88 | 24.57 | 24.65 | 1,623,311 | -0.22(-0.88%) |
Oct 10, 2016 | 25.12 | 25.22 | 24.86 | 24.87 | 522,043 | -0.11(-0.42%) |
Oct 07, 2016 | 25.08 | 25.15 | 24.82 | 24.98 | 802,036 | -0.09(-0.35%) |
Oct 06, 2016 | 25.12 | 25.14 | 24.95 | 25.07 | 933,136 | -0.08(-0.31%) |
Oct 05, 2016 | 25.01 | 25.27 | 24.96 | 25.15 | 908,838 | +0.31(+1.24%) |
Oct 04, 2016 | 24.84 | 25.08 | 24.73 | 24.84 | 949,388 | -0.01(-0.04%) |