Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.95 | 1,165,321 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.05 | 33.72 | 1,041,245 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,295 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.44 | 33.00 | 33.01 | 1,277,192 | -0.08(-0.23%) |
Sep 25, 2017 | 32.95 | 33.25 | 32.86 | 33.09 | 1,377,754 | +0.16(+0.49%) |
Sep 22, 2017 | 32.65 | 32.99 | 32.52 | 32.93 | 1,218,333 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.50 | 32.63 | 1,444,814 | -0.50(-1.51%) |
Sep 20, 2017 | 32.79 | 33.21 | 32.73 | 33.13 | 1,543,915 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,468 | -0.47(-1.42%) |
Sep 18, 2017 | 33.46 | 33.47 | 33.17 | 33.23 | 1,394,631 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.60 | 33.22 | 33.34 | 1,659,802 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.61 | 33.30 | 33.59 | 1,482,369 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.65 | 33.40 | 33.52 | 848,680 | -0.08(-0.22%) |
Sep 12, 2017 | 33.44 | 33.83 | 33.37 | 33.60 | 1,392,713 | +0.23(+0.68%) |
Sep 11, 2017 | 32.97 | 33.42 | 32.94 | 33.37 | 1,447,335 | +0.54(+1.64%) |
Sep 08, 2017 | 32.79 | 32.89 | 32.60 | 32.83 | 791,800 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.78 | 871,690 | -0.08(-0.23%) |
Sep 06, 2017 | 32.97 | 33.03 | 32.81 | 32.85 | 1,192,163 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.66 | 32.91 | 1,164,223 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.76 | 33.00 | 32.68 | 32.75 | 974,518 | +0.07(+0.20%) |
Aug 31, 2017 | 32.39 | 32.72 | 32.39 | 32.68 | 1,556,524 | +0.34(+1.05%) |
Aug 30, 2017 | 32.00 | 32.35 | 31.94 | 32.34 | 782,097 | +0.35(+1.09%) |
Aug 29, 2017 | 32.14 | 32.33 | 31.98 | 32.00 | 897,624 | -0.30(-0.93%) |
Aug 28, 2017 | 32.40 | 32.50 | 32.10 | 32.30 | 1,366,486 | -0.06(-0.17%) |
Aug 25, 2017 | 32.08 | 32.39 | 32.08 | 32.35 | 1,026,574 | +0.33(+1.03%) |
Aug 24, 2017 | 32.32 | 32.44 | 31.97 | 32.02 | 1,317,210 | -0.18(-0.56%) |
Aug 23, 2017 | 32.21 | 32.31 | 32.00 | 32.20 | 1,857,605 | -0.15(-0.47%) |
Aug 22, 2017 | 32.15 | 32.44 | 32.07 | 32.35 | 1,687,086 | +0.23(+0.70%) |
Aug 21, 2017 | 32.07 | 32.23 | 31.91 | 32.13 | 1,476,733 | +0.01(+0.03%) |
Aug 18, 2017 | 32.13 | 32.57 | 31.90 | 32.12 | 1,446,580 | -0.04(-0.12%) |
Aug 17, 2017 | 32.42 | 32.66 | 32.15 | 32.16 | 2,150,929 | -0.40(-1.22%) |
Aug 16, 2017 | 31.92 | 32.66 | 31.92 | 32.55 | 1,251,353 | +0.76(+2.40%) |
Aug 15, 2017 | 31.76 | 31.91 | 31.54 | 31.79 | 1,524,701 | -0.08(-0.24%) |
Aug 14, 2017 | 32.08 | 32.14 | 31.80 | 31.86 | 1,439,197 | -0.04(-0.12%) |
Aug 11, 2017 | 31.96 | 32.11 | 31.83 | 31.90 | 1,272,463 | +0.07(+0.21%) |
Aug 10, 2017 | 32.40 | 32.51 | 31.82 | 31.83 | 1,097,216 | -0.68(-2.09%) |
Aug 09, 2017 | 32.25 | 32.56 | 32.13 | 32.51 | 1,468,171 | +0.13(+0.41%) |
Aug 08, 2017 | 32.54 | 32.63 | 32.27 | 32.38 | 1,955,199 | -0.16(-0.49%) |
Aug 07, 2017 | 32.59 | 32.17 | 32.54 | 1,084,364 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.29 | 32.30 | 32.06 | 32.22 | 723,777 | +0.05(+0.15%) |
Aug 03, 2017 | 32.16 | 32.54 | 32.06 | 32.17 | 765,109 | -0.04(-0.12%) |
Aug 02, 2017 | 32.15 | 32.33 | 32.00 | 32.21 | 1,364,572 | -0.10(-0.32%) |
Aug 01, 2017 | 32.77 | 32.78 | 32.24 | 32.32 | 1,551,641 | -0.28(-0.87%) |
Jul 31, 2017 | 32.61 | 32.69 | 32.41 | 32.60 | 1,532,299 | +0.03(+0.09%) |
Jul 28, 2017 | 31.94 | 32.64 | 31.77 | 32.57 | 2,620,232 | +0.58(+1.83%) |
Jul 27, 2017 | 31.13 | 32.00 | 30.67 | 31.99 | 2,974,452 | +1.01(+3.26%) |
Jul 26, 2017 | 31.03 | 31.12 | 30.79 | 30.98 | 2,000,338 | -0.06(-0.18%) |
Jul 25, 2017 | 30.91 | 31.13 | 30.30 | 31.03 | 2,084,702 | -0.10(-0.33%) |
Jul 24, 2017 | 31.60 | 31.60 | 31.13 | 31.14 | 1,651,593 | -0.46(-1.46%) |
Jul 21, 2017 | 31.40 | 31.68 | 31.39 | 31.60 | 2,267,726 | +0.08(+0.24%) |
Jul 20, 2017 | 31.75 | 31.23 | 31.52 | 2,067,745 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.12 | 31.55 | 31.04 | 31.50 | 1,309,133 | +0.32(+1.03%) |
Jul 18, 2017 | 31.27 | 31.28 | 30.93 | 31.17 | 1,525,563 | -0.14(-0.45%) |
Jul 17, 2017 | 30.70 | 31.39 | 30.69 | 31.32 | 1,547,204 | +0.62(+2.03%) |
Jul 14, 2017 | 30.54 | 30.86 | 30.46 | 30.69 | 1,834,270 | +0.20(+0.65%) |
Jul 13, 2017 | 30.34 | 30.50 | 30.25 | 30.50 | 1,859,552 | +0.23(+0.75%) |
Jul 12, 2017 | 30.30 | 30.55 | 30.15 | 30.27 | 1,525,223 | +0.14(+0.47%) |
Jul 11, 2017 | 29.97 | 30.25 | 29.87 | 30.13 | 1,353,460 | +0.20(+0.66%) |
Jul 10, 2017 | 29.68 | 29.99 | 29.62 | 29.93 | 1,588,196 | +0.23(+0.76%) |
Jul 07, 2017 | 29.61 | 30.45 | 29.40 | 29.70 | 2,582,291 | +0.09(+0.32%) |
Jul 06, 2017 | 30.54 | 30.65 | 29.55 | 29.61 | 2,337,926 | -1.00(-3.27%) |
Jul 05, 2017 | 31.40 | 31.57 | 30.57 | 30.61 | 2,522,517 | -0.81(-2.58%) |
Jul 03, 2017 | 31.54 | 31.28 | 31.42 | 757,960 | +0.34(+1.09%) | |
Jun 30, 2017 | 30.74 | 31.21 | 30.66 | 31.08 | 1,828,162 | +0.28(+0.92%) |
Jun 29, 2017 | 30.57 | 30.83 | 30.31 | 30.80 | 1,437,958 | +0.25(+0.80%) |
Jun 28, 2017 | 30.65 | 30.87 | 30.31 | 30.55 | 1,333,132 | +0.04(+0.12%) |
Jun 27, 2017 | 30.76 | 31.01 | 30.50 | 30.51 | 1,465,000 | -0.30(-0.98%) |
Jun 26, 2017 | 30.50 | 30.91 | 30.40 | 30.82 | 1,051,281 | +0.38(+1.24%) |
Jun 23, 2017 | 30.32 | 30.49 | 30.17 | 30.44 | 6,835,963 | +0.15(+0.50%) |
Jun 22, 2017 | 30.21 | 30.34 | 30.14 | 30.29 | 1,981,265 | +0.01(+0.03%) |
Jun 21, 2017 | 30.62 | 30.77 | 30.23 | 30.28 | 1,597,706 | -0.27(-0.90%) |
Jun 20, 2017 | 31.02 | 31.02 | 30.51 | 30.55 | 1,926,873 | -0.48(-1.55%) |
Jun 19, 2017 | 30.68 | 31.05 | 30.43 | 31.03 | 1,443,393 | +0.44(+1.45%) |
Jun 16, 2017 | 30.28 | 30.68 | 30.21 | 30.59 | 2,854,334 | -0.08(-0.25%) |
Jun 15, 2017 | 30.55 | 30.75 | 30.32 | 30.67 | 1,495,115 | +0.00(+0.00%) |
Jun 14, 2017 | 30.82 | 30.88 | 30.41 | 30.67 | 1,748,922 | -0.13(-0.43%) |
Jun 13, 2017 | 30.56 | 30.81 | 30.32 | 30.80 | 1,922,961 | +0.28(+0.93%) |
Jun 12, 2017 | 30.05 | 30.52 | 30.02 | 30.51 | 1,984,123 | +0.36(+1.19%) |
Jun 09, 2017 | 29.72 | 30.17 | 29.60 | 30.16 | 1,374,545 | +0.42(+1.43%) |
Jun 08, 2017 | 29.75 | 30.14 | 29.69 | 29.73 | 1,445,014 | -0.32(-1.07%) |
Jun 07, 2017 | 30.17 | 30.17 | 30.00 | 30.05 | 1,287,736 | -0.04(-0.13%) |
Jun 06, 2017 | 30.31 | 30.40 | 29.92 | 30.09 | 1,346,752 | -0.41(-1.36%) |
Jun 05, 2017 | 30.57 | 30.66 | 30.28 | 30.50 | 968,834 | +0.01(+0.03%) |
Jun 02, 2017 | 30.49 | 30.60 | 30.33 | 30.50 | 1,110,489 | -0.01(-0.03%) |
Jun 01, 2017 | 29.79 | 30.56 | 29.48 | 30.50 | 2,274,076 | +0.80(+2.70%) |
May 31, 2017 | 29.63 | 29.73 | 29.36 | 29.70 | 1,722,663 | +0.13(+0.45%) |
May 30, 2017 | 29.70 | 29.82 | 29.45 | 29.57 | 1,461,684 | -0.19(-0.63%) |
May 26, 2017 | 29.74 | 29.80 | 29.55 | 29.76 | 2,283,897 | +0.04(+0.13%) |
May 25, 2017 | 29.59 | 29.82 | 29.43 | 29.72 | 1,285,649 | +0.24(+0.80%) |
May 24, 2017 | 29.53 | 29.57 | 29.33 | 29.49 | 1,229,771 | -0.01(-0.03%) |
May 23, 2017 | 29.74 | 29.74 | 29.38 | 29.50 | 2,029,271 | -0.17(-0.57%) |
May 22, 2017 | 29.36 | 30.15 | 29.36 | 29.67 | 1,435,249 | +0.38(+1.29%) |
May 19, 2017 | 29.16 | 29.38 | 29.01 | 29.29 | 1,614,058 | +0.17(+0.58%) |
May 18, 2017 | 28.99 | 29.59 | 28.87 | 29.12 | 1,944,169 | +0.13(+0.46%) |
May 17, 2017 | 28.99 | 29.20 | 28.90 | 28.99 | 1,955,699 | -0.24(-0.81%) |
May 16, 2017 | 29.57 | 29.57 | 29.17 | 29.22 | 1,432,014 | -0.18(-0.61%) |
May 15, 2017 | 29.36 | 29.70 | 29.23 | 29.40 | 1,043,670 | +0.14(+0.48%) |
May 12, 2017 | 29.17 | 29.49 | 29.01 | 29.26 | 1,386,052 | -0.01(-0.03%) |
May 11, 2017 | 29.37 | 29.43 | 29.03 | 29.27 | 1,164,599 | -0.25(-0.83%) |
May 10, 2017 | 29.58 | 29.67 | 29.37 | 29.51 | 1,331,834 | -0.11(-0.38%) |
May 09, 2017 | 29.64 | 29.93 | 29.57 | 29.63 | 1,915,351 | -0.01(-0.03%) |
May 08, 2017 | 29.81 | 29.85 | 29.49 | 29.64 | 1,621,478 | -0.09(-0.32%) |
May 05, 2017 | 29.49 | 29.82 | 29.46 | 29.73 | 1,933,349 | +0.44(+1.51%) |
May 04, 2017 | 29.52 | 29.53 | 29.15 | 29.29 | 1,846,170 | -0.14(-0.48%) |
May 03, 2017 | 29.55 | 29.67 | 29.21 | 29.43 | 2,015,076 | -0.25(-0.83%) |
May 02, 2017 | 29.67 | 29.96 | 29.51 | 29.67 | 2,226,568 | +0.02(+0.06%) |
May 01, 2017 | 29.75 | 30.06 | 29.57 | 29.66 | 3,184,326 | +0.19(+0.64%) |
Apr 28, 2017 | 29.53 | 29.98 | 29.34 | 29.47 | 3,469,298 | +0.05(+0.16%) |
Apr 27, 2017 | 29.90 | 30.63 | 29.23 | 29.42 | 4,826,657 | +0.94(+3.31%) |
Apr 26, 2017 | 28.11 | 28.79 | 28.05 | 28.48 | 5,185,264 | +0.40(+1.41%) |
Apr 25, 2017 | 27.89 | 28.13 | 27.76 | 28.08 | 2,816,403 | +0.32(+1.16%) |
Apr 24, 2017 | 27.64 | 27.84 | 27.34 | 27.76 | 3,160,130 | +0.40(+1.45%) |
Apr 21, 2017 | 27.32 | 27.37 | 27.17 | 27.36 | 1,690,292 | +0.03(+0.10%) |
Apr 20, 2017 | 26.92 | 27.37 | 26.92 | 27.34 | 2,071,711 | +0.46(+1.72%) |
Apr 19, 2017 | 26.72 | 26.98 | 26.66 | 26.87 | 1,489,347 | +0.25(+0.96%) |
Apr 18, 2017 | 26.39 | 26.68 | 26.37 | 26.62 | 1,628,435 | +0.13(+0.50%) |
Apr 17, 2017 | 26.40 | 26.63 | 26.31 | 26.49 | 1,629,994 | +0.13(+0.50%) |
Apr 13, 2017 | 26.51 | 26.72 | 26.35 | 26.35 | 1,742,008 | -0.19(-0.71%) |
Apr 12, 2017 | 26.88 | 27.00 | 26.45 | 26.54 | 3,063,366 | -0.45(-1.68%) |
Apr 11, 2017 | 26.67 | 27.00 | 26.61 | 27.00 | 2,562,226 | +0.29(+1.09%) |
Apr 10, 2017 | 26.45 | 26.83 | 26.43 | 26.70 | 2,490,063 | +0.24(+0.89%) |
Apr 07, 2017 | 26.50 | 26.56 | 26.27 | 26.47 | 2,700,376 | -0.05(-0.18%) |
Apr 06, 2017 | 26.45 | 26.64 | 26.30 | 26.51 | 3,553,214 | +0.15(+0.57%) |
Apr 05, 2017 | 26.88 | 27.07 | 26.31 | 26.36 | 3,219,255 | -0.38(-1.41%) |
Apr 04, 2017 | 27.06 | 27.15 | 26.68 | 26.74 | 3,278,283 | -0.33(-1.22%) |
Apr 03, 2017 | 27.49 | 27.72 | 26.97 | 27.07 | 3,138,008 | -0.54(-1.95%) |
Mar 31, 2017 | 27.94 | 28.10 | 27.58 | 27.61 | 3,434,095 | -0.31(-1.11%) |
Mar 30, 2017 | 27.88 | 28.19 | 27.84 | 27.92 | 1,710,657 | -0.05(-0.17%) |
Mar 29, 2017 | 27.93 | 28.12 | 27.85 | 27.97 | 1,888,914 | +0.03(+0.10%) |
Mar 28, 2017 | 27.61 | 27.97 | 27.44 | 27.94 | 4,062,669 | +0.22(+0.78%) |
Mar 27, 2017 | 27.52 | 27.78 | 27.38 | 27.72 | 4,590,995 | +0.00(+0.00%) |
Mar 24, 2017 | 27.86 | 28.01 | 27.60 | 27.72 | 1,965,395 | -0.14(-0.51%) |
Mar 23, 2017 | 28.01 | 28.12 | 27.83 | 27.86 | 2,289,967 | -0.12(-0.44%) |
Mar 22, 2017 | 28.03 | 28.12 | 27.79 | 27.99 | 2,042,848 | +0.02(+0.07%) |
Mar 21, 2017 | 28.42 | 28.56 | 27.96 | 27.97 | 2,442,991 | -0.32(-1.13%) |
Mar 20, 2017 | 28.59 | 28.68 | 28.27 | 28.29 | 1,446,252 | -0.30(-1.06%) |
Mar 17, 2017 | 28.85 | 28.93 | 28.43 | 28.59 | 3,280,117 | -0.09(-0.33%) |
Mar 16, 2017 | 28.51 | 28.81 | 28.51 | 28.68 | 2,228,878 | +0.22(+0.76%) |
Mar 15, 2017 | 28.47 | 28.59 | 28.26 | 28.47 | 2,713,856 | +0.03(+0.10%) |
Mar 14, 2017 | 27.81 | 28.51 | 27.81 | 28.44 | 1,727,801 | -0.08(-0.26%) |
Mar 13, 2017 | 28.30 | 28.54 | 28.23 | 28.51 | 2,524,505 | +0.22(+0.77%) |
Mar 10, 2017 | 28.94 | 28.95 | 28.25 | 28.30 | 5,069,850 | -0.42(-1.45%) |
Mar 09, 2017 | 28.89 | 29.01 | 28.65 | 28.71 | 2,917,854 | -0.25(-0.85%) |
Mar 08, 2017 | 29.17 | 29.48 | 28.95 | 28.96 | 2,257,164 | -0.18(-0.62%) |
Mar 07, 2017 | 29.51 | 29.62 | 29.08 | 29.14 | 2,369,011 | -0.40(-1.34%) |
Mar 06, 2017 | 29.79 | 29.94 | 29.52 | 29.53 | 2,950,507 | -0.38(-1.26%) |
Mar 03, 2017 | 29.80 | 29.93 | 29.64 | 29.91 | 3,350,152 | +0.14(+0.48%) |
Mar 02, 2017 | 30.32 | 30.46 | 29.74 | 29.77 | 3,362,736 | -0.66(-2.17%) |
Mar 01, 2017 | 30.09 | 30.47 | 29.93 | 30.43 | 2,486,255 | +0.64(+2.15%) |
Feb 28, 2017 | 29.69 | 30.00 | 29.42 | 29.79 | 4,294,483 | -0.01(-0.03%) |
Feb 27, 2017 | 30.11 | 30.18 | 29.75 | 29.80 | 3,952,718 | -0.27(-0.91%) |
Feb 24, 2017 | 29.77 | 30.13 | 29.61 | 30.07 | 5,399,443 | +0.28(+0.95%) |
Feb 23, 2017 | 30.18 | 30.28 | 29.33 | 29.79 | 7,075,915 | -1.39(-4.45%) |
Feb 22, 2017 | 30.87 | 31.29 | 30.62 | 31.17 | 4,641,810 | +0.21(+0.67%) |
Feb 21, 2017 | 30.32 | 31.03 | 30.27 | 30.97 | 3,327,087 | +0.84(+2.79%) |
Feb 17, 2017 | 30.13 | 30.13 | 30.13 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 30.10 | 30.25 | 29.95 | 30.17 | 2,522,500 | +0.06(+0.19%) |
Feb 15, 2017 | 29.72 | 30.24 | 29.59 | 30.11 | 1,725,002 | +0.25(+0.82%) |
Feb 14, 2017 | 29.60 | 29.86 | 29.27 | 29.86 | 1,705,338 | +0.29(+0.99%) |
Feb 13, 2017 | 29.48 | 29.60 | 29.38 | 29.57 | 1,608,322 | +0.14(+0.48%) |
Feb 10, 2017 | 29.49 | 29.57 | 29.33 | 29.43 | 1,551,222 | -0.04(-0.13%) |
Feb 09, 2017 | 28.89 | 29.47 | 28.88 | 29.47 | 2,455,364 | +0.57(+1.96%) |
Feb 08, 2017 | 29.14 | 29.23 | 28.84 | 28.90 | 2,063,066 | -0.24(-0.81%) |
Feb 07, 2017 | 29.83 | 29.84 | 28.99 | 29.14 | 2,508,036 | -0.56(-1.87%) |
Feb 06, 2017 | 30.07 | 30.17 | 29.65 | 29.69 | 2,751,344 | -0.45(-1.50%) |
Feb 03, 2017 | 29.92 | 30.26 | 29.82 | 30.15 | 1,916,304 | +0.21(+0.69%) |
Feb 02, 2017 | 29.84 | 29.95 | 29.67 | 29.94 | 1,255,353 | +0.04(+0.13%) |
Feb 01, 2017 | 30.10 | 30.34 | 29.68 | 29.90 | 2,175,341 | -0.20(-0.66%) |
Jan 31, 2017 | 29.97 | 30.11 | 29.73 | 30.10 | 2,639,684 | +0.06(+0.19%) |
Jan 30, 2017 | 29.64 | 30.05 | 29.28 | 30.04 | 2,717,788 | +0.36(+1.21%) |
Jan 27, 2017 | 29.79 | 29.87 | 29.47 | 29.68 | 1,776,450 | -0.11(-0.38%) |
Jan 26, 2017 | 29.86 | 30.04 | 29.60 | 29.80 | 1,675,281 | -0.02(-0.06%) |
Jan 25, 2017 | 29.86 | 30.09 | 29.71 | 29.82 | 2,311,451 | +0.12(+0.41%) |
Jan 24, 2017 | 30.02 | 30.07 | 29.67 | 29.69 | 3,176,929 | -0.17(-0.57%) |
Jan 23, 2017 | 29.75 | 30.12 | 29.61 | 29.86 | 1,845,053 | +0.04(+0.13%) |
Jan 20, 2017 | 29.86 | 30.06 | 29.60 | 29.83 | 2,031,813 | +0.13(+0.44%) |
Jan 19, 2017 | 30.12 | 30.17 | 29.60 | 29.69 | 4,123,909 | -0.37(-1.22%) |
Jan 18, 2017 | 29.83 | 30.06 | 29.62 | 30.06 | 1,435,996 | +0.25(+0.85%) |
Jan 17, 2017 | 29.88 | 30.00 | 29.66 | 29.81 | 1,753,037 | -0.19(-0.63%) |
Jan 13, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.36 | 29.90 | 29.26 | 29.84 | 1,770,088 | +0.43(+1.48%) |
Jan 11, 2017 | 29.42 | 29.59 | 29.22 | 29.41 | 2,264,709 | -0.08(-0.26%) |
Jan 10, 2017 | 29.34 | 29.73 | 29.34 | 29.49 | 1,571,701 | +0.07(+0.22%) |
Jan 09, 2017 | 29.86 | 29.91 | 29.39 | 29.42 | 2,152,043 | -0.45(-1.52%) |
Jan 06, 2017 | 29.49 | 30.16 | 29.17 | 29.87 | 2,713,128 | +0.39(+1.31%) |
Jan 05, 2017 | 29.38 | 29.56 | 29.06 | 29.49 | 2,513,975 | +0.02(+0.06%) |
Jan 04, 2017 | 29.32 | 29.51 | 29.22 | 29.47 | 2,402,097 | +0.20(+0.68%) |
Jan 03, 2017 | 29.23 | 29.58 | 28.97 | 29.27 | 1,949,087 | +0.36(+1.24%) |
Dec 30, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.17 | 29.33 | 29.02 | 29.13 | 843,848 | +0.00(+0.00%) |
Dec 28, 2016 | 29.66 | 29.67 | 29.06 | 29.13 | 1,493,366 | -0.42(-1.44%) |
Dec 27, 2016 | 29.28 | 29.65 | 29.28 | 29.55 | 1,011,677 | +0.38(+1.29%) |
Dec 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.36 | 30.56 | 29.04 | 29.18 | 2,599,692 | -1.35(-4.42%) |
Dec 21, 2016 | 30.14 | 30.65 | 30.09 | 30.53 | 1,785,570 | +0.33(+1.09%) |
Dec 20, 2016 | 30.17 | 30.19 | 29.99 | 30.20 | 1,853,486 | +0.03(+0.09%) |
Dec 19, 2016 | 30.56 | 30.96 | 29.98 | 30.17 | 1,980,700 | -0.41(-1.36%) |
Dec 16, 2016 | 30.82 | 31.03 | 30.47 | 30.59 | 2,576,493 | -0.13(-0.43%) |
Dec 15, 2016 | 30.55 | 30.86 | 30.25 | 30.72 | 2,988,115 | +0.16(+0.52%) |
Dec 14, 2016 | 31.49 | 31.51 | 30.53 | 30.56 | 2,622,598 | -0.91(-2.88%) |
Dec 13, 2016 | 31.44 | 31.84 | 31.05 | 31.47 | 1,926,690 | +0.08(+0.27%) |
Dec 12, 2016 | 32.16 | 32.19 | 31.18 | 31.38 | 2,092,379 | -0.96(-2.97%) |
Dec 09, 2016 | 31.77 | 32.35 | 31.61 | 32.34 | 1,679,920 | +0.59(+1.87%) |
Dec 08, 2016 | 31.70 | 32.05 | 31.52 | 31.75 | 1,930,654 | +0.06(+0.18%) |
Dec 07, 2016 | 31.20 | 31.88 | 31.03 | 31.69 | 5,152,764 | +0.52(+1.66%) |
Dec 06, 2016 | 30.83 | 31.28 | 30.63 | 31.17 | 1,405,183 | +0.36(+1.16%) |
Dec 05, 2016 | 30.67 | 31.09 | 30.52 | 30.82 | 1,967,910 | +0.41(+1.33%) |
Dec 02, 2016 | 30.74 | 31.04 | 30.28 | 30.41 | 2,268,220 | -0.33(-1.07%) |
Dec 01, 2016 | 30.98 | 31.36 | 30.63 | 30.74 | 2,479,165 | -0.23(-0.73%) |
Nov 30, 2016 | 31.15 | 31.39 | 30.95 | 30.97 | 1,752,914 | -0.17(-0.55%) |
Nov 29, 2016 | 31.50 | 31.68 | 31.09 | 31.14 | 1,808,653 | -0.25(-0.78%) |
Nov 28, 2016 | 31.47 | 31.51 | 31.04 | 31.38 | 1,109,619 | -0.16(-0.51%) |
Nov 25, 2016 | 31.45 | 31.62 | 31.29 | 31.54 | 409,136 | +0.14(+0.45%) |
Nov 23, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 30.94 | 31.45 | 30.86 | 31.34 | 1,582,333 | +0.51(+1.65%) |
Nov 21, 2016 | 30.45 | 30.87 | 30.39 | 30.83 | 1,513,849 | +0.41(+1.33%) |
Nov 18, 2016 | 30.72 | 30.77 | 30.32 | 30.42 | 1,884,853 | -0.40(-1.29%) |
Nov 17, 2016 | 31.10 | 31.31 | 30.72 | 30.82 | 1,391,215 | -0.35(-1.12%) |
Nov 16, 2016 | 31.02 | 31.42 | 30.85 | 31.17 | 2,095,729 | +0.13(+0.43%) |
Nov 15, 2016 | 30.79 | 31.04 | 30.64 | 31.03 | 1,554,215 | +0.36(+1.17%) |
Nov 14, 2016 | 30.47 | 30.89 | 30.37 | 30.67 | 2,128,143 | +0.30(+0.99%) |
Nov 11, 2016 | 29.98 | 30.44 | 29.93 | 30.37 | 1,853,952 | +0.31(+1.04%) |
Nov 10, 2016 | 30.39 | 30.72 | 30.16 | 30.06 | 2,298,203 | -0.21(-0.69%) |
Nov 09, 2016 | 29.63 | 30.31 | 29.22 | 30.27 | 2,041,861 | +0.14(+0.47%) |
Nov 08, 2016 | 29.85 | 30.21 | 29.64 | 30.13 | 1,684,461 | +0.14(+0.47%) |
Nov 07, 2016 | 30.16 | 30.98 | 29.84 | 29.99 | 2,088,525 | +0.38(+1.27%) |
Nov 04, 2016 | 29.57 | 29.99 | 29.44 | 29.61 | 2,025,243 | +0.19(+0.64%) |
Nov 03, 2016 | 30.00 | 30.73 | 29.32 | 29.42 | 2,260,393 | -0.58(-1.92%) |
Nov 02, 2016 | 30.16 | 30.24 | 29.76 | 30.00 | 2,133,266 | -0.16(-0.53%) |
Nov 01, 2016 | 30.50 | 30.63 | 29.94 | 30.16 | 2,304,693 | -0.29(-0.96%) |
Oct 31, 2016 | 30.42 | 30.79 | 30.11 | 30.45 | 2,641,292 | +0.15(+0.50%) |
Oct 28, 2016 | 30.13 | 30.41 | 29.97 | 30.30 | 3,334,437 | +0.28(+0.94%) |
Oct 27, 2016 | 29.03 | 30.63 | 27.89 | 30.01 | 9,058,253 | -1.36(-4.33%) |
Oct 26, 2016 | 30.97 | 31.50 | 30.88 | 31.37 | 2,605,533 | +0.27(+0.88%) |
Oct 25, 2016 | 31.09 | 31.50 | 30.89 | 31.10 | 1,308,102 | -0.08(-0.24%) |
Oct 24, 2016 | 31.16 | 31.37 | 31.12 | 31.17 | 1,469,055 | +0.17(+0.55%) |
Oct 21, 2016 | 30.89 | 31.02 | 30.64 | 31.00 | 1,417,118 | -0.10(-0.33%) |
Oct 20, 2016 | 31.00 | 31.20 | 31.00 | 31.11 | 1,780,124 | +0.04(+0.12%) |
Oct 19, 2016 | 30.63 | 31.22 | 30.63 | 31.07 | 1,331,248 | +0.01(+0.03%) |
Oct 18, 2016 | 31.50 | 31.68 | 30.96 | 31.06 | 2,088,876 | -0.09(-0.30%) |
Oct 17, 2016 | 30.92 | 31.25 | 30.81 | 31.16 | 1,684,987 | +0.18(+0.58%) |
Oct 14, 2016 | 31.27 | 31.46 | 30.94 | 30.98 | 1,929,744 | -0.11(-0.36%) |
Oct 13, 2016 | 31.10 | 31.26 | 31.03 | 31.09 | 1,811,120 | -0.33(-1.05%) |
Oct 12, 2016 | 31.27 | 31.67 | 31.12 | 31.42 | 1,534,769 | +0.19(+0.60%) |
Oct 11, 2016 | 31.59 | 31.74 | 31.13 | 31.23 | 1,635,956 | -0.42(-1.31%) |
Oct 10, 2016 | 31.55 | 31.89 | 31.55 | 31.65 | 2,104,364 | +0.33(+1.05%) |
Oct 07, 2016 | 31.36 | 31.52 | 31.15 | 31.32 | 2,280,869 | -0.04(-0.12%) |
Oct 06, 2016 | 31.55 | 32.11 | 30.96 | 31.35 | 3,150,875 | -0.36(-1.13%) |
Oct 05, 2016 | 32.54 | 32.58 | 31.63 | 31.71 | 5,144,189 | -0.54(-1.67%) |
Oct 04, 2016 | 33.17 | 33.24 | 32.19 | 32.25 | 3,407,593 | -0.96(-2.90%) |