Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.28 | 46.48 | 46.23 | 46.38 | 1,502,470 | +0.52(+1.13%) |
Sep 28, 2017 | 45.64 | 45.98 | 45.60 | 45.86 | 915,233 | +0.26(+0.56%) |
Sep 27, 2017 | 45.57 | 45.74 | 45.50 | 45.60 | 1,326,659 | -0.22(-0.49%) |
Sep 26, 2017 | 45.95 | 45.96 | 45.69 | 45.83 | 1,155,910 | -0.18(-0.40%) |
Sep 25, 2017 | 46.00 | 46.21 | 45.93 | 46.01 | 1,382,605 | +0.05(+0.10%) |
Sep 22, 2017 | 46.24 | 46.32 | 45.88 | 45.96 | 1,676,044 | -0.18(-0.38%) |
Sep 21, 2017 | 46.18 | 46.36 | 46.08 | 46.14 | 1,133,008 | -0.71(-1.52%) |
Sep 20, 2017 | 47.20 | 47.28 | 46.55 | 46.85 | 1,318,153 | -0.47(-1.00%) |
Sep 19, 2017 | 47.44 | 47.52 | 47.23 | 47.32 | 974,616 | -0.07(-0.15%) |
Sep 18, 2017 | 47.41 | 47.53 | 47.25 | 47.40 | 1,138,789 | +0.20(+0.42%) |
Sep 15, 2017 | 47.22 | 47.29 | 47.09 | 47.20 | 1,426,106 | +0.36(+0.77%) |
Sep 14, 2017 | 46.85 | 46.93 | 46.76 | 46.84 | 1,169,930 | -0.05(-0.10%) |
Sep 13, 2017 | 47.24 | 47.24 | 46.83 | 46.88 | 1,845,088 | -0.14(-0.31%) |
Sep 12, 2017 | 47.24 | 47.30 | 46.95 | 47.03 | 1,398,790 | -0.69(-1.44%) |
Sep 11, 2017 | 47.58 | 47.76 | 47.54 | 47.72 | 889,224 | +0.25(+0.52%) |
Sep 08, 2017 | 47.49 | 47.56 | 47.36 | 47.47 | 962,246 | +0.09(+0.19%) |
Sep 07, 2017 | 47.36 | 47.52 | 47.28 | 47.38 | 1,493,799 | +0.34(+0.73%) |
Sep 06, 2017 | 46.86 | 47.06 | 46.71 | 47.04 | 1,349,544 | +0.55(+1.19%) |
Sep 05, 2017 | 46.48 | 46.62 | 46.28 | 46.48 | 1,010,483 | -0.16(-0.34%) |
Sep 01, 2017 | 46.84 | 46.84 | 46.53 | 46.64 | 1,296,750 | +0.06(+0.14%) |
Aug 31, 2017 | 46.28 | 46.67 | 46.26 | 46.58 | 1,233,694 | +0.46(+0.99%) |
Aug 30, 2017 | 46.32 | 46.37 | 45.98 | 46.12 | 2,603,652 | -0.38(-0.83%) |
Aug 29, 2017 | 46.46 | 46.62 | 46.40 | 46.51 | 1,088,937 | +0.00(+0.00%) |
Aug 28, 2017 | 46.70 | 46.74 | 46.50 | 46.51 | 857,578 | +0.07(+0.16%) |
Aug 25, 2017 | 46.29 | 46.55 | 46.24 | 46.44 | 691,534 | +0.30(+0.64%) |
Aug 24, 2017 | 46.41 | 46.49 | 46.11 | 46.14 | 998,231 | -0.14(-0.31%) |
Aug 23, 2017 | 46.23 | 46.37 | 46.13 | 46.28 | 696,612 | -0.06(-0.14%) |
Aug 22, 2017 | 46.24 | 46.39 | 46.18 | 46.35 | 1,445,882 | +0.26(+0.57%) |
Aug 21, 2017 | 45.91 | 46.14 | 45.84 | 46.08 | 1,177,006 | +0.32(+0.70%) |
Aug 18, 2017 | 45.72 | 45.87 | 45.63 | 45.76 | 729,838 | +0.11(+0.25%) |
Aug 17, 2017 | 46.01 | 46.09 | 45.63 | 45.65 | 891,378 | -0.39(-0.85%) |
Aug 16, 2017 | 46.08 | 46.20 | 45.93 | 46.04 | 1,565,382 | -0.03(-0.07%) |
Aug 15, 2017 | 45.76 | 46.08 | 45.69 | 46.08 | 1,022,354 | +0.26(+0.56%) |
Aug 14, 2017 | 45.79 | 45.91 | 45.69 | 45.82 | 877,770 | +0.42(+0.92%) |
Aug 11, 2017 | 45.67 | 45.70 | 45.34 | 45.40 | 1,305,453 | +0.04(+0.09%) |
Aug 10, 2017 | 45.51 | 45.60 | 45.35 | 45.36 | 1,173,346 | -0.77(-1.67%) |
Aug 09, 2017 | 45.72 | 46.13 | 45.60 | 46.13 | 1,472,588 | +0.34(+0.75%) |
Aug 08, 2017 | 45.80 | 45.90 | 45.72 | 45.79 | 935,243 | -0.05(-0.10%) |
Aug 07, 2017 | 45.54 | 45.85 | 45.54 | 45.84 | 1,050,306 | +0.32(+0.70%) |
Aug 04, 2017 | 45.51 | 45.60 | 45.35 | 45.52 | 954,678 | +0.13(+0.28%) |
Aug 03, 2017 | 45.41 | 45.65 | 45.35 | 45.39 | 1,018,927 | +0.09(+0.19%) |
Aug 02, 2017 | 45.16 | 45.37 | 45.03 | 45.30 | 1,398,933 | +0.16(+0.36%) |
Aug 01, 2017 | 45.16 | 45.38 | 45.09 | 45.14 | 1,190,357 | -0.14(-0.30%) |
Jul 31, 2017 | 45.41 | 45.43 | 45.14 | 45.27 | 1,258,636 | +0.15(+0.33%) |
Jul 28, 2017 | 45.00 | 45.20 | 44.71 | 45.12 | 1,311,028 | -0.22(-0.49%) |
Jul 27, 2017 | 45.56 | 45.64 | 45.14 | 45.34 | 897,422 | +0.00(+0.00%) |
Jul 26, 2017 | 45.21 | 45.38 | 45.09 | 45.34 | 1,670,133 | +0.34(+0.76%) |
Jul 25, 2017 | 45.26 | 45.29 | 44.90 | 45.00 | 1,402,971 | +0.12(+0.27%) |
Jul 24, 2017 | 44.95 | 44.99 | 44.68 | 44.88 | 1,378,510 | -0.47(-1.03%) |
Jul 21, 2017 | 45.26 | 45.35 | 44.93 | 45.35 | 1,965,338 | +0.18(+0.40%) |
Jul 20, 2017 | 44.96 | 45.33 | 44.87 | 45.17 | 1,853,389 | +0.75(+1.70%) |
Jul 19, 2017 | 44.68 | 44.76 | 44.38 | 44.41 | 1,911,951 | +0.06(+0.13%) |
Jul 18, 2017 | 44.31 | 44.47 | 44.28 | 44.36 | 1,274,383 | +0.00(+0.00%) |
Jul 17, 2017 | 44.41 | 44.46 | 44.25 | 44.36 | 1,142,045 | -0.06(-0.14%) |
Jul 14, 2017 | 44.22 | 44.45 | 44.15 | 44.42 | 979,587 | +0.50(+1.14%) |
Jul 13, 2017 | 43.95 | 43.98 | 43.78 | 43.92 | 1,721,116 | +0.39(+0.89%) |
Jul 12, 2017 | 43.62 | 43.69 | 43.52 | 43.53 | 2,022,624 | +0.37(+0.87%) |
Jul 11, 2017 | 43.02 | 43.27 | 42.98 | 43.16 | 2,093,047 | +0.25(+0.57%) |
Jul 10, 2017 | 43.07 | 43.18 | 42.84 | 42.91 | 1,790,101 | +0.24(+0.56%) |
Jul 07, 2017 | 42.69 | 42.80 | 42.55 | 42.67 | 1,326,820 | +0.20(+0.47%) |
Jul 06, 2017 | 42.47 | 42.63 | 42.33 | 42.48 | 1,564,293 | -0.21(-0.50%) |
Jul 05, 2017 | 42.62 | 42.86 | 42.56 | 42.69 | 1,841,948 | -0.07(-0.17%) |
Jul 03, 2017 | 42.77 | 42.89 | 42.73 | 42.76 | 948,092 | -0.23(-0.54%) |
Jun 30, 2017 | 43.06 | 43.09 | 42.79 | 42.99 | 2,202,165 | +0.43(+1.01%) |
Jun 29, 2017 | 43.41 | 43.43 | 42.44 | 42.56 | 2,808,356 | -1.23(-2.81%) |
Jun 28, 2017 | 43.75 | 43.95 | 43.65 | 43.79 | 2,325,334 | +0.29(+0.68%) |
Jun 27, 2017 | 43.60 | 43.69 | 43.46 | 43.50 | 1,859,359 | -0.06(-0.13%) |
Jun 26, 2017 | 44.02 | 44.02 | 43.54 | 43.56 | 2,292,623 | +0.38(+0.88%) |
Jun 23, 2017 | 43.28 | 43.40 | 43.09 | 43.17 | 2,238,361 | +0.02(+0.06%) |
Jun 22, 2017 | 43.27 | 43.33 | 43.11 | 43.15 | 1,219,954 | -0.15(-0.35%) |
Jun 21, 2017 | 43.28 | 43.37 | 43.23 | 43.30 | 1,260,153 | +0.12(+0.28%) |
Jun 20, 2017 | 43.66 | 43.73 | 43.13 | 43.18 | 1,284,148 | -0.41(-0.93%) |
Jun 19, 2017 | 43.59 | 43.69 | 43.48 | 43.59 | 2,114,734 | +0.14(+0.33%) |
Jun 16, 2017 | 43.53 | 43.54 | 43.18 | 43.44 | 3,407,700 | +0.41(+0.96%) |
Jun 15, 2017 | 42.71 | 43.14 | 42.63 | 43.03 | 2,974,360 | +0.10(+0.24%) |
Jun 14, 2017 | 43.28 | 43.34 | 42.84 | 42.93 | 2,541,782 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.24 | 42.96 | 43.08 | 2,597,817 | -0.11(-0.26%) |
Jun 12, 2017 | 43.38 | 43.41 | 43.02 | 43.19 | 2,292,406 | -0.42(-0.97%) |
Jun 09, 2017 | 43.73 | 43.80 | 43.34 | 43.61 | 2,596,345 | -0.33(-0.76%) |
Jun 08, 2017 | 44.14 | 44.20 | 43.75 | 43.95 | 2,161,761 | -0.73(-1.64%) |
Jun 07, 2017 | 44.82 | 44.87 | 44.60 | 44.68 | 1,928,614 | -0.03(-0.07%) |
Jun 06, 2017 | 44.63 | 44.80 | 44.60 | 44.71 | 1,213,180 | -0.13(-0.28%) |
Jun 05, 2017 | 44.60 | 44.84 | 44.57 | 44.83 | 1,007,248 | +0.02(+0.05%) |
Jun 02, 2017 | 44.64 | 44.83 | 44.54 | 44.81 | 1,622,579 | +0.26(+0.59%) |
Jun 01, 2017 | 44.56 | 44.56 | 44.14 | 44.55 | 1,954,500 | +0.37(+0.83%) |
May 31, 2017 | 44.45 | 44.54 | 44.12 | 44.18 | 2,364,107 | +0.25(+0.58%) |
May 30, 2017 | 43.65 | 44.03 | 43.65 | 43.93 | 1,567,324 | +0.14(+0.31%) |
May 26, 2017 | 43.62 | 43.83 | 43.62 | 43.79 | 944,417 | -0.20(-0.45%) |
May 25, 2017 | 43.91 | 44.05 | 43.80 | 43.99 | 1,662,935 | +0.61(+1.41%) |
May 24, 2017 | 43.46 | 43.48 | 43.13 | 43.38 | 2,122,514 | +0.33(+0.76%) |
May 23, 2017 | 43.40 | 43.42 | 42.98 | 43.06 | 2,199,856 | -0.22(-0.51%) |
May 22, 2017 | 43.20 | 43.42 | 43.13 | 43.28 | 1,297,209 | +0.48(+1.13%) |
May 19, 2017 | 42.71 | 42.94 | 42.67 | 42.79 | 1,170,709 | +0.51(+1.20%) |
May 18, 2017 | 42.31 | 42.36 | 42.11 | 42.28 | 1,192,193 | -0.25(-0.60%) |
May 17, 2017 | 42.78 | 42.91 | 42.53 | 42.54 | 1,949,943 | +0.04(+0.09%) |
May 16, 2017 | 42.65 | 42.68 | 42.46 | 42.50 | 1,314,545 | +0.25(+0.60%) |
May 15, 2017 | 42.12 | 42.25 | 42.05 | 42.25 | 1,109,667 | +0.33(+0.78%) |
May 12, 2017 | 41.75 | 41.95 | 41.75 | 41.92 | 1,123,038 | -0.03(-0.08%) |
May 11, 2017 | 41.90 | 41.98 | 41.72 | 41.95 | 1,468,485 | +0.10(+0.25%) |
May 10, 2017 | 41.74 | 41.88 | 41.70 | 41.85 | 2,035,010 | +0.40(+0.96%) |
May 09, 2017 | 41.78 | 41.79 | 41.38 | 41.45 | 3,055,702 | -0.06(-0.13%) |
May 08, 2017 | 41.53 | 41.66 | 41.43 | 41.51 | 3,066,864 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.12 | 40.97 | 41.08 | 1,070,213 | -0.06(-0.14%) |
May 04, 2017 | 40.94 | 41.17 | 40.91 | 41.13 | 1,667,431 | +0.29(+0.70%) |
May 03, 2017 | 40.74 | 40.97 | 40.66 | 40.85 | 1,245,331 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.02 | 40.79 | 40.84 | 2,017,909 | +0.47(+1.15%) |
May 01, 2017 | 40.44 | 40.52 | 40.36 | 40.38 | 965,932 | -0.10(-0.25%) |
Apr 28, 2017 | 40.39 | 40.54 | 40.35 | 40.48 | 1,240,172 | +0.14(+0.35%) |
Apr 27, 2017 | 40.43 | 40.46 | 40.27 | 40.34 | 927,016 | -0.05(-0.12%) |
Apr 26, 2017 | 40.60 | 40.62 | 40.36 | 40.39 | 1,848,821 | -0.21(-0.52%) |
Apr 25, 2017 | 40.64 | 40.67 | 40.49 | 40.60 | 1,149,293 | +0.08(+0.19%) |
Apr 24, 2017 | 40.56 | 40.62 | 40.36 | 40.52 | 2,948,437 | +1.02(+2.57%) |
Apr 21, 2017 | 39.59 | 39.69 | 39.49 | 39.50 | 1,641,208 | -0.27(-0.67%) |
Apr 20, 2017 | 40.29 | 40.31 | 39.76 | 39.77 | 1,807,552 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.94 | 39.54 | 39.59 | 1,932,504 | -0.34(-0.85%) |
Apr 18, 2017 | 39.94 | 40.02 | 39.76 | 39.93 | 1,824,135 | -0.01(-0.02%) |
Apr 17, 2017 | 39.84 | 39.97 | 39.84 | 39.94 | 950,897 | +0.20(+0.50%) |
Apr 13, 2017 | 39.87 | 39.94 | 39.73 | 39.74 | 966,450 | -0.32(-0.79%) |
Apr 12, 2017 | 39.79 | 40.10 | 39.77 | 40.06 | 1,681,495 | +0.29(+0.73%) |
Apr 11, 2017 | 39.78 | 39.87 | 39.63 | 39.76 | 2,427,069 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.77 | 39.41 | 39.63 | 1,268,757 | +0.10(+0.26%) |
Apr 07, 2017 | 39.23 | 39.65 | 39.22 | 39.53 | 1,872,058 | +0.46(+1.17%) |
Apr 06, 2017 | 39.24 | 39.24 | 39.05 | 39.07 | 2,297,556 | +0.35(+0.90%) |
Apr 05, 2017 | 38.79 | 38.97 | 38.72 | 38.72 | 1,563,789 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.81 | 38.56 | 38.81 | 2,838,695 | +0.00(+0.00%) |
Apr 03, 2017 | 38.82 | 38.90 | 38.57 | 38.81 | 3,909,311 | -0.09(-0.24%) |
Mar 31, 2017 | 38.87 | 39.09 | 38.71 | 38.91 | 3,747,062 | -0.23(-0.58%) |
Mar 30, 2017 | 39.24 | 39.34 | 39.13 | 39.13 | 1,639,843 | -0.34(-0.86%) |
Mar 29, 2017 | 39.32 | 39.54 | 39.31 | 39.47 | 1,685,802 | -0.09(-0.24%) |
Mar 28, 2017 | 39.44 | 39.61 | 39.43 | 39.57 | 1,780,576 | -0.09(-0.24%) |
Mar 27, 2017 | 39.87 | 39.91 | 39.61 | 39.66 | 2,451,322 | +0.10(+0.26%) |
Mar 24, 2017 | 39.73 | 39.76 | 39.46 | 39.56 | 1,312,199 | +0.13(+0.32%) |
Mar 23, 2017 | 39.40 | 39.70 | 39.38 | 39.43 | 2,221,279 | -0.11(-0.28%) |
Mar 22, 2017 | 39.60 | 39.65 | 39.43 | 39.54 | 1,894,952 | +0.09(+0.22%) |
Mar 21, 2017 | 39.83 | 39.87 | 39.44 | 39.46 | 2,605,437 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.75 | 39.54 | 39.58 | 1,462,559 | +0.22(+0.56%) |
Mar 17, 2017 | 39.56 | 39.60 | 39.35 | 39.36 | 1,866,037 | -0.07(-0.18%) |
Mar 16, 2017 | 39.40 | 39.51 | 39.28 | 39.43 | 1,859,092 | +0.28(+0.70%) |
Mar 15, 2017 | 38.59 | 39.28 | 38.48 | 39.16 | 2,459,052 | +0.55(+1.43%) |
Mar 14, 2017 | 38.62 | 38.91 | 38.57 | 38.61 | 1,640,278 | +0.14(+0.37%) |
Mar 13, 2017 | 38.54 | 38.67 | 38.39 | 38.46 | 1,283,832 | -0.28(-0.73%) |
Mar 10, 2017 | 38.62 | 38.85 | 38.55 | 38.75 | 2,215,163 | +0.41(+1.07%) |
Mar 09, 2017 | 38.02 | 38.44 | 37.96 | 38.34 | 3,634,684 | +0.84(+2.23%) |
Mar 08, 2017 | 37.42 | 37.62 | 37.38 | 37.50 | 2,732,563 | -0.12(-0.31%) |
Mar 07, 2017 | 37.61 | 37.74 | 37.51 | 37.62 | 1,396,912 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.56 | 37.38 | 37.53 | 1,708,149 | -0.03(-0.08%) |
Mar 03, 2017 | 37.29 | 37.60 | 37.11 | 37.56 | 2,194,874 | +0.28(+0.74%) |
Mar 02, 2017 | 37.10 | 37.43 | 37.08 | 37.28 | 2,511,294 | -0.22(-0.59%) |
Mar 01, 2017 | 37.47 | 37.66 | 37.45 | 37.50 | 1,965,432 | +0.06(+0.17%) |
Feb 28, 2017 | 37.47 | 37.67 | 37.41 | 37.44 | 3,102,193 | -0.15(-0.40%) |
Feb 27, 2017 | 37.43 | 37.71 | 37.36 | 37.59 | 3,258,081 | +0.43(+1.17%) |
Feb 24, 2017 | 37.23 | 37.28 | 37.00 | 37.15 | 1,869,062 | +0.17(+0.47%) |
Feb 23, 2017 | 37.10 | 37.38 | 36.95 | 36.98 | 2,977,185 | -0.02(-0.06%) |
Feb 22, 2017 | 36.46 | 37.82 | 36.27 | 37.00 | 14,466,916 | +1.62(+4.59%) |
Feb 21, 2017 | 35.08 | 35.48 | 34.95 | 35.38 | 13,863,182 | -2.89(-7.54%) |
Feb 17, 2017 | 38.27 | 38.27 | 38.27 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.28 | 33.61 | 33.24 | 33.57 | 2,266,444 | +0.32(+0.95%) |
Feb 15, 2017 | 32.75 | 33.35 | 32.75 | 33.25 | 2,331,641 | +0.39(+1.20%) |
Feb 14, 2017 | 32.91 | 32.95 | 32.69 | 32.86 | 1,318,206 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.89 | 32.98 | 1,363,024 | +0.05(+0.14%) |
Feb 10, 2017 | 32.81 | 33.05 | 32.77 | 32.94 | 1,310,390 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.31 | 33.10 | 33.18 | 1,755,938 | +0.06(+0.17%) |
Feb 08, 2017 | 33.05 | 33.13 | 32.90 | 33.13 | 2,456,609 | +0.53(+1.63%) |
Feb 07, 2017 | 32.51 | 32.65 | 32.45 | 32.59 | 3,126,467 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.11 | 32.17 | 1,597,572 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.46 | 32.27 | 32.35 | 3,532,092 | +0.16(+0.51%) |
Feb 02, 2017 | 32.26 | 32.37 | 32.18 | 32.19 | 6,282,994 | +0.04(+0.12%) |
Feb 01, 2017 | 32.06 | 32.28 | 31.92 | 32.15 | 4,390,263 | +0.00(+0.00%) |
Jan 31, 2017 | 31.98 | 32.18 | 31.98 | 32.15 | 4,057,863 | +0.16(+0.51%) |
Jan 30, 2017 | 31.74 | 32.00 | 31.68 | 31.98 | 4,851,091 | -0.13(-0.41%) |
Jan 27, 2017 | 31.97 | 32.15 | 31.93 | 32.12 | 4,447,578 | +0.44(+1.38%) |
Jan 26, 2017 | 31.66 | 31.73 | 31.52 | 31.68 | 4,158,953 | -1.62(-4.86%) |
Jan 25, 2017 | 33.18 | 33.33 | 33.11 | 33.30 | 2,172,621 | +0.17(+0.52%) |
Jan 24, 2017 | 32.98 | 33.20 | 32.97 | 33.13 | 2,396,560 | +0.04(+0.12%) |
Jan 23, 2017 | 32.88 | 33.14 | 32.85 | 33.09 | 1,797,024 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.83 | 32.59 | 32.80 | 1,949,639 | +0.30(+0.94%) |
Jan 19, 2017 | 32.42 | 32.55 | 32.35 | 32.50 | 3,055,159 | -0.05(-0.14%) |
Jan 18, 2017 | 32.53 | 32.66 | 32.48 | 32.55 | 2,200,209 | +0.01(+0.02%) |
Jan 17, 2017 | 32.43 | 32.63 | 32.39 | 32.54 | 2,511,353 | +0.12(+0.36%) |
Jan 13, 2017 | 32.42 | 32.42 | 32.42 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.42 | 32.54 | 32.35 | 32.51 | 2,386,520 | +0.33(+1.02%) |
Jan 11, 2017 | 32.09 | 32.26 | 31.90 | 32.18 | 2,022,552 | +0.21(+0.66%) |
Jan 10, 2017 | 32.11 | 32.11 | 31.94 | 31.97 | 1,447,679 | -0.24(-0.75%) |
Jan 09, 2017 | 32.03 | 32.26 | 32.03 | 32.21 | 1,410,391 | +0.20(+0.61%) |
Jan 06, 2017 | 31.98 | 32.06 | 31.94 | 32.02 | 1,727,606 | -0.22(-0.68%) |
Jan 05, 2017 | 32.03 | 32.35 | 32.01 | 32.23 | 2,109,753 | +0.25(+0.78%) |
Jan 04, 2017 | 31.85 | 31.99 | 31.79 | 31.98 | 2,003,408 | +0.28(+0.89%) |
Jan 03, 2017 | 31.55 | 31.73 | 31.43 | 31.70 | 3,244,156 | -0.13(-0.39%) |
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.64 | 31.77 | 31.63 | 31.69 | 1,256,486 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.62 | 31.45 | 31.49 | 1,078,563 | -0.20(-0.62%) |
Dec 27, 2016 | 31.67 | 31.76 | 31.60 | 31.69 | 887,273 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.66 | 31.73 | 31.52 | 31.65 | 2,078,392 | +0.20(+0.62%) |
Dec 21, 2016 | 31.52 | 31.68 | 31.42 | 31.45 | 1,447,776 | -0.12(-0.37%) |
Dec 20, 2016 | 31.46 | 31.63 | 31.38 | 31.57 | 1,887,380 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.37 | 1,987,235 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.96 | 31.05 | 2,665,759 | +0.09(+0.30%) |
Dec 15, 2016 | 31.00 | 31.03 | 30.87 | 30.95 | 2,940,404 | -0.53(-1.69%) |
Dec 14, 2016 | 31.81 | 31.89 | 31.45 | 31.48 | 5,140,289 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.03 | 31.71 | 31.90 | 2,424,247 | +0.68(+2.18%) |
Dec 12, 2016 | 31.03 | 31.27 | 31.02 | 31.22 | 3,102,088 | +0.05(+0.15%) |
Dec 09, 2016 | 30.92 | 31.19 | 30.90 | 31.17 | 3,172,881 | +0.56(+1.84%) |
Dec 08, 2016 | 30.70 | 30.79 | 30.56 | 30.61 | 2,595,908 | -0.56(-1.81%) |
Dec 07, 2016 | 30.94 | 31.22 | 30.88 | 31.17 | 2,957,671 | +0.13(+0.43%) |
Dec 06, 2016 | 31.24 | 31.46 | 30.94 | 31.04 | 3,635,936 | -0.35(-1.12%) |
Dec 05, 2016 | 31.39 | 31.44 | 31.19 | 31.39 | 3,126,436 | +0.37(+1.18%) |
Dec 02, 2016 | 30.81 | 31.12 | 30.73 | 31.02 | 1,644,335 | +0.39(+1.28%) |
Dec 01, 2016 | 30.80 | 30.83 | 30.49 | 30.63 | 2,545,446 | -0.63(-2.03%) |
Nov 30, 2016 | 31.88 | 31.89 | 31.26 | 31.26 | 4,318,920 | +0.38(+1.24%) |
Nov 29, 2016 | 30.84 | 30.95 | 30.78 | 30.88 | 1,606,072 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.98 | 30.76 | 30.86 | 1,722,905 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.17 | 1,284,100 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.74 | 30.51 | 30.65 | 2,606,181 | +0.02(+0.05%) |
Nov 21, 2016 | 30.46 | 30.64 | 30.45 | 30.63 | 6,799,667 | +0.30(+1.01%) |
Nov 18, 2016 | 30.23 | 30.40 | 30.17 | 30.33 | 5,298,718 | -0.26(-0.84%) |
Nov 17, 2016 | 30.45 | 30.62 | 30.44 | 30.58 | 2,513,812 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.72 | 30.47 | 30.62 | 6,022,233 | -0.40(-1.29%) |
Nov 15, 2016 | 30.82 | 31.05 | 30.78 | 31.02 | 2,020,059 | +0.28(+0.92%) |
Nov 14, 2016 | 30.80 | 30.86 | 30.55 | 30.74 | 2,520,659 | -0.42(-1.35%) |
Nov 11, 2016 | 31.08 | 31.40 | 31.06 | 31.16 | 2,207,998 | -0.22(-0.70%) |
Nov 10, 2016 | 31.13 | 31.47 | 30.83 | 31.38 | 5,230,215 | -0.91(-2.83%) |
Nov 09, 2016 | 31.86 | 32.41 | 31.86 | 32.30 | 2,158,667 | -0.56(-1.69%) |
Nov 08, 2016 | 32.65 | 32.97 | 32.65 | 32.85 | 1,754,971 | +0.20(+0.62%) |
Nov 07, 2016 | 32.46 | 32.70 | 32.41 | 32.65 | 1,498,872 | +0.37(+1.14%) |
Nov 04, 2016 | 32.52 | 32.57 | 32.26 | 32.28 | 1,989,279 | -0.27(-0.82%) |
Nov 03, 2016 | 32.74 | 32.77 | 32.51 | 32.55 | 1,459,548 | -0.32(-0.98%) |
Nov 02, 2016 | 33.02 | 33.03 | 32.82 | 32.87 | 1,893,039 | -0.09(-0.28%) |
Nov 01, 2016 | 33.03 | 33.07 | 32.85 | 32.96 | 4,310,996 | +0.38(+1.15%) |
Oct 31, 2016 | 32.49 | 32.68 | 32.46 | 32.59 | 1,000,247 | -0.05(-0.17%) |
Oct 28, 2016 | 32.70 | 32.80 | 32.59 | 32.64 | 1,316,159 | -0.01(-0.02%) |
Oct 27, 2016 | 32.84 | 32.86 | 32.58 | 32.65 | 1,039,698 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.59 | 32.66 | 1,242,608 | -0.15(-0.44%) |
Oct 25, 2016 | 32.88 | 32.90 | 32.72 | 32.81 | 1,481,479 | -0.09(-0.28%) |
Oct 24, 2016 | 33.00 | 33.03 | 32.81 | 32.90 | 956,413 | -0.09(-0.26%) |
Oct 21, 2016 | 32.87 | 33.04 | 32.83 | 32.99 | 1,730,634 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.19 | 32.91 | 33.17 | 1,759,297 | +0.24(+0.73%) |
Oct 19, 2016 | 33.04 | 33.11 | 32.90 | 32.93 | 1,237,035 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.22 | 33.24 | 1,907,977 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 32.99 | 33.05 | 1,727,753 | -0.29(-0.88%) |
Oct 14, 2016 | 33.54 | 33.75 | 33.34 | 33.34 | 3,504,656 | -0.45(-1.33%) |
Oct 13, 2016 | 33.75 | 34.08 | 33.66 | 33.79 | 7,917,273 | -1.23(-3.52%) |
Oct 12, 2016 | 35.41 | 35.45 | 35.00 | 35.03 | 4,703,578 | -0.50(-1.42%) |
Oct 11, 2016 | 35.93 | 35.95 | 35.44 | 35.53 | 1,838,905 | -0.38(-1.06%) |
Oct 10, 2016 | 35.94 | 36.09 | 35.86 | 35.91 | 860,061 | -0.07(-0.19%) |
Oct 07, 2016 | 36.02 | 36.13 | 35.69 | 35.98 | 1,534,381 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.37 | 36.06 | 36.26 | 1,486,736 | -0.16(-0.45%) |
Oct 05, 2016 | 36.59 | 36.64 | 36.37 | 36.42 | 1,475,527 | -0.60(-1.63%) |
Oct 04, 2016 | 37.45 | 37.46 | 36.95 | 37.03 | 2,617,097 | +0.14(+0.38%) |