Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.49 | 29.94 | 29.37 | 29.94 | 5,469,106 | +0.74(+2.55%) |
Oct 30, 2017 | 29.68 | 29.76 | 29.20 | 29.20 | 4,831,286 | -0.65(-2.18%) |
Oct 27, 2017 | 29.69 | 29.97 | 29.42 | 29.84 | 6,426,843 | +0.40(+1.36%) |
Oct 26, 2017 | 29.73 | 29.75 | 29.24 | 29.44 | 5,826,691 | -0.13(-0.45%) |
Oct 25, 2017 | 29.80 | 30.06 | 29.50 | 29.58 | 6,604,957 | -0.24(-0.80%) |
Oct 24, 2017 | 29.61 | 29.84 | 29.28 | 29.82 | 7,798,242 | +0.31(+1.04%) |
Oct 23, 2017 | 29.61 | 29.86 | 29.41 | 29.51 | 7,482,924 | -0.12(-0.42%) |
Oct 20, 2017 | 29.51 | 29.72 | 29.35 | 29.63 | 7,108,359 | +0.53(+1.80%) |
Oct 19, 2017 | 28.76 | 29.25 | 28.72 | 29.11 | 5,231,053 | +0.04(+0.13%) |
Oct 18, 2017 | 28.84 | 29.11 | 28.47 | 29.07 | 8,019,255 | -0.05(-0.16%) |
Oct 17, 2017 | 28.35 | 29.15 | 28.30 | 29.12 | 9,017,890 | +0.76(+2.69%) |
Oct 16, 2017 | 28.33 | 28.51 | 28.20 | 28.35 | 8,510,554 | -0.05(-0.17%) |
Oct 13, 2017 | 28.68 | 28.83 | 28.23 | 28.40 | 12,963,891 | -0.32(-1.10%) |
Oct 12, 2017 | 29.41 | 29.44 | 28.70 | 28.72 | 12,464,004 | -0.79(-2.69%) |
Oct 11, 2017 | 29.03 | 29.52 | 28.94 | 29.51 | 9,079,613 | +0.45(+1.54%) |
Oct 10, 2017 | 29.65 | 29.69 | 29.03 | 29.06 | 8,149,874 | -0.36(-1.23%) |
Oct 09, 2017 | 29.33 | 29.48 | 28.99 | 29.42 | 9,514,590 | +0.00(+0.00%) |
Oct 06, 2017 | 29.33 | 29.48 | 29.06 | 29.42 | 8,474,486 | -0.09(-0.29%) |
Oct 05, 2017 | 29.45 | 29.74 | 29.39 | 29.51 | 10,164,745 | +0.14(+0.49%) |
Oct 04, 2017 | 29.56 | 29.89 | 29.34 | 29.37 | 11,717,927 | -0.10(-0.32%) |
Oct 03, 2017 | 29.50 | 29.54 | 28.99 | 29.46 | 24,369,282 | +0.08(+0.26%) |
Oct 02, 2017 | 29.94 | 30.56 | 29.31 | 29.39 | 39,463,072 | -1.74(-5.58%) |
Sep 29, 2017 | 30.89 | 31.27 | 30.69 | 31.12 | 5,669,203 | +0.24(+0.77%) |
Sep 28, 2017 | 30.90 | 31.26 | 30.76 | 30.89 | 5,259,657 | -0.11(-0.37%) |
Sep 27, 2017 | 31.23 | 31.00 | 5,944,178 | +0.29(+0.93%) | ||
Sep 26, 2017 | 30.65 | 30.87 | 30.49 | 30.71 | 3,623,227 | +0.21(+0.69%) |
Sep 25, 2017 | 30.77 | 30.87 | 30.38 | 30.50 | 5,335,917 | -0.42(-1.36%) |
Sep 22, 2017 | 31.49 | 31.52 | 30.90 | 30.92 | 4,122,348 | -0.65(-2.06%) |
Sep 21, 2017 | 31.60 | 31.94 | 31.51 | 31.57 | 6,002,832 | -0.02(-0.06%) |
Sep 20, 2017 | 31.10 | 31.64 | 30.77 | 31.59 | 10,531,035 | +0.50(+1.60%) |
Sep 19, 2017 | 30.38 | 31.20 | 30.33 | 31.10 | 8,771,063 | +0.84(+2.78%) |
Sep 18, 2017 | 30.61 | 31.07 | 30.20 | 30.26 | 9,071,618 | -0.23(-0.75%) |
Sep 15, 2017 | 30.56 | 30.66 | 30.28 | 30.48 | 14,045,185 | -0.13(-0.44%) |
Sep 14, 2017 | 31.28 | 31.29 | 30.29 | 30.62 | 10,297,693 | -0.51(-1.63%) |
Sep 13, 2017 | 31.24 | 31.41 | 30.94 | 31.12 | 6,641,691 | -0.15(-0.49%) |
Sep 12, 2017 | 31.60 | 31.80 | 30.73 | 31.28 | 11,023,060 | -0.32(-1.00%) |
Sep 11, 2017 | 31.50 | 31.84 | 30.61 | 31.59 | 12,783,957 | -0.16(-0.51%) |
Sep 08, 2017 | 32.38 | 32.39 | 31.48 | 31.75 | 8,538,076 | -0.60(-1.86%) |
Sep 07, 2017 | 32.15 | 32.98 | 32.26 | 32.36 | 12,303,907 | +0.21(+0.65%) |
Sep 06, 2017 | 31.82 | 32.35 | 31.69 | 32.15 | 9,827,547 | +0.60(+1.90%) |
Sep 05, 2017 | 31.56 | 31.78 | 31.26 | 31.55 | 10,314,825 | -0.07(-0.21%) |
Sep 01, 2017 | 31.57 | 31.85 | 31.40 | 31.61 | 5,548,221 | +0.24(+0.76%) |
Aug 31, 2017 | 30.70 | 31.41 | 30.57 | 31.38 | 11,093,902 | +0.80(+2.62%) |
Aug 30, 2017 | 30.51 | 30.60 | 30.01 | 30.58 | 5,614,724 | +0.08(+0.25%) |
Aug 29, 2017 | 30.01 | 30.60 | 29.95 | 30.50 | 4,057,749 | +0.33(+1.10%) |
Aug 28, 2017 | 30.29 | 30.41 | 29.75 | 30.17 | 6,011,348 | -0.13(-0.44%) |
Aug 25, 2017 | 30.39 | 29.91 | 30.30 | 4,980,716 | +0.27(+0.89%) | |
Aug 24, 2017 | 29.88 | 30.19 | 29.71 | 30.03 | 3,625,770 | +0.22(+0.73%) |
Aug 23, 2017 | 29.76 | 30.04 | 29.56 | 29.81 | 6,487,975 | -0.27(-0.89%) |
Aug 22, 2017 | 29.89 | 30.42 | 29.75 | 30.08 | 6,039,086 | +0.47(+1.58%) |
Aug 21, 2017 | 29.32 | 29.68 | 28.97 | 29.61 | 6,808,070 | +0.38(+1.30%) |
Aug 18, 2017 | 29.00 | 29.47 | 28.60 | 29.23 | 6,697,746 | +0.19(+0.66%) |
Aug 17, 2017 | 29.68 | 29.97 | 29.03 | 29.04 | 6,897,906 | -0.75(-2.52%) |
Aug 16, 2017 | 30.20 | 30.20 | 29.44 | 29.80 | 6,131,833 | -0.28(-0.92%) |
Aug 15, 2017 | 29.62 | 30.14 | 29.24 | 30.07 | 8,160,022 | +0.57(+1.94%) |
Aug 14, 2017 | 29.45 | 29.70 | 29.32 | 29.50 | 6,235,631 | +0.38(+1.31%) |
Aug 11, 2017 | 29.03 | 29.36 | 28.92 | 29.12 | 5,672,271 | +0.08(+0.26%) |
Aug 10, 2017 | 29.72 | 29.89 | 29.03 | 29.04 | 7,258,512 | -0.93(-3.11%) |
Aug 09, 2017 | 29.85 | 30.15 | 29.72 | 29.98 | 7,209,007 | -0.06(-0.19%) |
Aug 08, 2017 | 30.33 | 30.48 | 29.91 | 30.03 | 6,896,687 | -0.30(-0.97%) |
Aug 07, 2017 | 30.40 | 30.60 | 30.19 | 30.33 | 6,035,562 | +0.07(+0.22%) |
Aug 04, 2017 | 30.07 | 30.58 | 30.07 | 30.26 | 7,059,904 | +0.22(+0.73%) |
Aug 03, 2017 | 30.45 | 30.62 | 29.99 | 30.04 | 10,769,931 | -0.40(-1.31%) |
Aug 02, 2017 | 30.86 | 30.92 | 30.16 | 30.44 | 9,907,547 | -0.41(-1.33%) |
Aug 01, 2017 | 31.27 | 31.52 | 30.84 | 30.85 | 12,743,520 | -0.50(-1.58%) |
Jul 31, 2017 | 31.52 | 31.91 | 31.35 | 31.35 | 8,709,878 | -0.20(-0.63%) |
Jul 28, 2017 | 31.72 | 32.25 | 31.45 | 31.55 | 9,079,766 | -0.24(-0.75%) |
Jul 27, 2017 | 32.18 | 32.50 | 30.76 | 31.79 | 26,991,376 | -0.46(-1.42%) |
Jul 26, 2017 | 32.47 | 32.62 | 32.00 | 32.24 | 22,058,882 | -0.38(-1.17%) |
Jul 25, 2017 | 32.44 | 32.87 | 31.07 | 32.62 | 94,644,872 | +0.27(+0.82%) |
Jul 24, 2017 | 32.47 | 32.80 | 32.35 | 32.36 | 16,072,479 | -0.04(-0.12%) |
Jul 21, 2017 | 32.15 | 32.57 | 32.15 | 32.39 | 19,575,796 | +0.29(+0.89%) |
Jul 20, 2017 | 31.89 | 32.36 | 31.55 | 32.11 | 28,953,892 | +0.89(+2.87%) |
Jul 19, 2017 | 30.99 | 31.22 | 30.76 | 31.21 | 8,590,008 | +0.23(+0.74%) |
Jul 18, 2017 | 30.33 | 31.17 | 30.27 | 30.99 | 6,373,061 | +0.67(+2.20%) |
Jul 17, 2017 | 30.35 | 30.48 | 30.15 | 30.32 | 4,520,159 | -0.06(-0.19%) |
Jul 14, 2017 | 29.81 | 30.42 | 29.60 | 30.38 | 7,796,461 | -0.02(-0.06%) |
Jul 13, 2017 | 30.32 | 30.40 | 29.96 | 30.40 | 5,140,839 | +0.18(+0.60%) |
Jul 12, 2017 | 30.14 | 30.28 | 29.96 | 30.21 | 4,018,579 | +0.30(+0.99%) |
Jul 11, 2017 | 29.83 | 30.10 | 29.74 | 29.92 | 6,505,019 | +0.24(+0.80%) |
Jul 10, 2017 | 29.35 | 29.89 | 29.22 | 29.68 | 5,455,304 | +0.32(+1.10%) |
Jul 07, 2017 | 28.86 | 29.44 | 28.75 | 29.36 | 6,095,464 | +0.51(+1.78%) |
Jul 06, 2017 | 29.37 | 29.42 | 28.81 | 28.84 | 5,418,783 | -0.65(-2.20%) |
Jul 05, 2017 | 29.19 | 29.50 | 28.85 | 29.49 | 7,938,249 | +0.40(+1.37%) |
Jul 03, 2017 | 29.53 | 29.81 | 28.97 | 29.09 | 7,717,738 | -0.69(-2.33%) |
Jun 30, 2017 | 30.41 | 30.55 | 29.66 | 29.79 | 18,824,776 | -1.52(-4.86%) |
Jun 29, 2017 | 32.08 | 32.16 | 31.05 | 31.31 | 7,529,034 | -0.77(-2.40%) |
Jun 28, 2017 | 32.26 | 32.37 | 31.76 | 32.08 | 8,120,956 | -0.03(-0.09%) |
Jun 27, 2017 | 32.28 | 32.66 | 32.11 | 32.11 | 9,167,600 | -0.11(-0.35%) |
Jun 26, 2017 | 32.55 | 32.69 | 32.02 | 32.22 | 8,142,904 | -0.30(-0.91%) |
Jun 23, 2017 | 31.75 | 32.53 | 31.64 | 32.52 | 8,180,449 | +0.87(+2.74%) |
Jun 22, 2017 | 31.33 | 31.79 | 31.32 | 31.65 | 3,327,587 | +0.28(+0.88%) |
Jun 21, 2017 | 31.68 | 31.75 | 31.26 | 31.38 | 3,333,917 | -0.21(-0.66%) |
Jun 20, 2017 | 31.62 | 31.76 | 31.25 | 31.59 | 5,151,959 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 31.63 | 31.12 | 31.56 | 7,773,055 | +0.51(+1.66%) |
Jun 16, 2017 | 31.02 | 31.20 | 30.86 | 31.04 | 5,284,191 | +0.03(+0.09%) |
Jun 15, 2017 | 30.51 | 31.02 | 30.31 | 31.01 | 6,499,760 | +0.22(+0.71%) |
Jun 14, 2017 | 30.80 | 30.95 | 30.48 | 30.80 | 5,403,794 | +0.25(+0.81%) |
Jun 13, 2017 | 30.32 | 30.81 | 30.31 | 30.55 | 4,899,896 | +0.48(+1.58%) |
Jun 12, 2017 | 30.27 | 30.28 | 29.34 | 30.07 | 12,022,389 | -0.37(-1.22%) |
Jun 09, 2017 | 31.18 | 31.33 | 30.11 | 30.44 | 5,602,897 | -0.75(-2.41%) |
Jun 08, 2017 | 31.15 | 31.35 | 30.91 | 31.20 | 3,952,766 | +0.01(+0.03%) |
Jun 07, 2017 | 30.88 | 31.30 | 30.60 | 31.19 | 7,571,857 | +0.36(+1.17%) |
Jun 06, 2017 | 30.54 | 30.92 | 30.38 | 30.82 | 6,346,579 | +0.28(+0.93%) |
Jun 05, 2017 | 30.82 | 30.83 | 30.43 | 30.54 | 7,527,357 | -0.31(-1.01%) |
Jun 02, 2017 | 30.76 | 31.07 | 30.48 | 30.85 | 6,530,771 | +0.25(+0.81%) |
Jun 01, 2017 | 30.41 | 30.88 | 30.36 | 30.61 | 7,344,274 | +0.51(+1.70%) |
May 31, 2017 | 30.36 | 30.40 | 29.75 | 30.09 | 6,110,505 | -0.14(-0.47%) |
May 30, 2017 | 30.17 | 30.43 | 30.13 | 30.24 | 5,201,253 | +0.05(+0.16%) |
May 26, 2017 | 29.95 | 30.32 | 29.91 | 30.19 | 3,807,395 | +0.21(+0.70%) |
May 25, 2017 | 29.63 | 30.06 | 29.63 | 29.98 | 5,772,726 | +0.39(+1.31%) |
May 24, 2017 | 29.58 | 29.81 | 29.47 | 29.59 | 5,805,948 | -0.10(-0.35%) |
May 23, 2017 | 30.06 | 30.13 | 29.67 | 29.69 | 8,168,939 | -0.26(-0.86%) |
May 22, 2017 | 29.88 | 30.29 | 29.81 | 29.95 | 11,201,223 | +0.30(+1.02%) |
May 19, 2017 | 29.58 | 30.08 | 29.52 | 29.65 | 5,980,452 | +0.28(+0.94%) |
May 18, 2017 | 29.03 | 29.68 | 28.94 | 29.37 | 7,423,168 | -0.18(-0.61%) |
May 17, 2017 | 30.09 | 30.31 | 29.50 | 29.55 | 9,522,630 | -1.00(-3.26%) |
May 16, 2017 | 30.14 | 30.62 | 29.99 | 30.55 | 9,473,028 | +0.49(+1.64%) |
May 15, 2017 | 29.57 | 30.07 | 29.51 | 30.06 | 8,465,209 | +0.50(+1.70%) |
May 12, 2017 | 29.26 | 29.60 | 29.26 | 29.55 | 5,923,761 | +0.16(+0.55%) |
May 11, 2017 | 29.50 | 29.60 | 29.12 | 29.39 | 5,912,184 | -0.24(-0.80%) |
May 10, 2017 | 29.33 | 29.69 | 29.12 | 29.63 | 6,826,797 | +0.26(+0.87%) |
May 09, 2017 | 29.04 | 29.49 | 28.85 | 29.37 | 6,489,797 | +0.51(+1.78%) |
May 08, 2017 | 28.95 | 29.04 | 28.64 | 28.86 | 9,002,693 | -0.41(-1.39%) |
May 05, 2017 | 28.89 | 29.44 | 28.85 | 29.27 | 5,038,163 | +0.12(+0.42%) |
May 04, 2017 | 29.43 | 29.51 | 29.10 | 29.14 | 5,940,930 | -0.37(-1.25%) |
May 03, 2017 | 29.36 | 29.55 | 29.22 | 29.51 | 5,785,522 | +0.14(+0.48%) |
May 02, 2017 | 29.41 | 29.55 | 29.31 | 29.37 | 6,133,071 | -0.01(-0.03%) |
May 01, 2017 | 29.21 | 29.55 | 29.11 | 29.38 | 5,982,778 | +0.25(+0.85%) |
Apr 28, 2017 | 29.68 | 29.71 | 29.13 | 29.14 | 8,805,343 | -0.28(-0.97%) |
Apr 27, 2017 | 28.62 | 29.55 | 28.07 | 29.42 | 18,114,882 | +1.16(+4.10%) |
Apr 26, 2017 | 28.15 | 28.51 | 27.82 | 28.26 | 20,040,544 | +0.42(+1.50%) |
Apr 25, 2017 | 27.72 | 28.06 | 27.67 | 27.84 | 12,758,551 | +0.33(+1.21%) |
Apr 24, 2017 | 27.16 | 27.64 | 27.10 | 27.51 | 15,324,022 | +0.56(+2.08%) |
Apr 21, 2017 | 27.10 | 27.14 | 26.75 | 26.95 | 6,894,876 | -0.05(-0.18%) |
Apr 20, 2017 | 26.73 | 27.07 | 26.65 | 27.00 | 7,655,375 | +0.42(+1.57%) |
Apr 19, 2017 | 26.46 | 26.87 | 26.26 | 26.58 | 9,814,278 | +0.26(+0.97%) |
Apr 18, 2017 | 25.73 | 26.38 | 25.69 | 26.33 | 9,833,756 | +0.60(+2.32%) |
Apr 17, 2017 | 25.95 | 25.97 | 25.62 | 25.73 | 8,322,556 | -0.07(-0.26%) |
Apr 13, 2017 | 26.12 | 26.32 | 25.77 | 25.80 | 5,108,410 | -0.36(-1.38%) |
Apr 12, 2017 | 26.27 | 26.41 | 26.08 | 26.16 | 3,223,105 | -0.13(-0.51%) |
Apr 11, 2017 | 26.26 | 26.40 | 25.99 | 26.29 | 6,940,926 | -0.06(-0.22%) |
Apr 10, 2017 | 26.64 | 26.65 | 26.23 | 26.35 | 8,264,408 | -0.32(-1.21%) |
Apr 07, 2017 | 26.82 | 27.04 | 26.56 | 26.67 | 7,345,365 | -0.30(-1.13%) |
Apr 06, 2017 | 26.15 | 27.07 | 26.11 | 26.97 | 12,528,787 | +0.79(+3.01%) |
Apr 05, 2017 | 26.55 | 26.68 | 26.17 | 26.18 | 7,641,103 | -0.21(-0.79%) |
Apr 04, 2017 | 26.26 | 26.47 | 26.21 | 26.39 | 5,438,517 | +0.07(+0.25%) |
Apr 03, 2017 | 26.32 | 26.65 | 26.10 | 26.33 | 10,632,588 | +0.33(+1.28%) |
Mar 31, 2017 | 25.78 | 26.09 | 25.67 | 25.99 | 7,554,017 | +0.07(+0.26%) |
Mar 30, 2017 | 25.96 | 26.09 | 25.81 | 25.93 | 4,969,648 | +0.04(+0.15%) |
Mar 29, 2017 | 25.74 | 26.13 | 25.62 | 25.89 | 6,479,168 | +0.11(+0.44%) |
Mar 28, 2017 | 25.28 | 25.87 | 25.23 | 25.78 | 13,517,657 | +0.56(+2.22%) |
Mar 27, 2017 | 23.96 | 25.25 | 23.92 | 25.22 | 13,264,192 | +0.83(+3.38%) |
Mar 24, 2017 | 24.73 | 24.79 | 24.16 | 24.39 | 11,659,490 | -0.20(-0.81%) |
Mar 23, 2017 | 24.69 | 25.05 | 24.58 | 24.59 | 7,356,544 | -0.10(-0.42%) |
Mar 22, 2017 | 24.70 | 25.07 | 24.59 | 24.70 | 7,709,245 | -0.09(-0.38%) |
Mar 21, 2017 | 25.33 | 25.39 | 24.57 | 24.79 | 18,503,634 | -0.46(-1.84%) |
Mar 20, 2017 | 26.02 | 26.04 | 24.99 | 25.25 | 20,630,576 | -0.91(-3.48%) |
Mar 17, 2017 | 25.57 | 26.18 | 25.47 | 26.17 | 16,196,169 | +0.75(+2.95%) |
Mar 16, 2017 | 25.38 | 25.61 | 25.16 | 25.42 | 11,165,284 | -0.03(-0.11%) |
Mar 15, 2017 | 25.14 | 25.49 | 24.99 | 25.44 | 11,134,814 | +0.45(+1.78%) |
Mar 14, 2017 | 24.62 | 25.05 | 24.51 | 25.00 | 8,046,847 | +0.38(+1.54%) |
Mar 13, 2017 | 24.30 | 24.69 | 24.25 | 24.62 | 7,150,251 | +0.43(+1.77%) |
Mar 10, 2017 | 24.25 | 24.28 | 23.86 | 24.19 | 7,210,525 | +0.07(+0.28%) |
Mar 09, 2017 | 24.22 | 24.48 | 23.99 | 24.13 | 8,211,462 | -0.24(-0.97%) |
Mar 08, 2017 | 24.48 | 24.57 | 24.32 | 24.36 | 12,731,350 | +0.05(+0.19%) |
Mar 07, 2017 | 24.91 | 24.95 | 23.93 | 24.32 | 24,870,728 | -0.77(-3.05%) |
Mar 06, 2017 | 24.96 | 25.14 | 24.69 | 25.08 | 6,858,179 | +0.09(+0.34%) |
Mar 03, 2017 | 24.77 | 25.05 | 24.64 | 25.00 | 7,245,620 | +0.14(+0.57%) |
Mar 02, 2017 | 25.26 | 25.31 | 24.82 | 24.85 | 8,156,449 | -0.49(-1.94%) |
Mar 01, 2017 | 25.57 | 25.69 | 25.30 | 25.35 | 10,353,355 | +0.51(+2.05%) |
Feb 28, 2017 | 24.93 | 25.06 | 24.70 | 24.84 | 8,713,057 | -0.17(-0.68%) |
Feb 27, 2017 | 24.99 | 25.08 | 24.86 | 25.01 | 8,496,946 | +0.08(+0.30%) |
Feb 24, 2017 | 24.66 | 24.94 | 24.59 | 24.93 | 12,329,539 | +0.20(+0.80%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.63 | 24.73 | 10,627,242 | -0.26(-1.06%) |
Feb 22, 2017 | 25.48 | 25.56 | 24.86 | 25.00 | 10,249,476 | -0.46(-1.82%) |
Feb 21, 2017 | 25.15 | 25.56 | 25.09 | 25.46 | 13,391,305 | +0.33(+1.32%) |
Feb 17, 2017 | 25.13 | 25.13 | 25.13 | 0 | -0.25(-0.97%) | |
Feb 16, 2017 | 26.49 | 26.51 | 25.17 | 25.37 | 52,113,340 | -2.59(-9.26%) |
Feb 15, 2017 | 27.07 | 28.07 | 27.07 | 27.96 | 15,159,428 | +0.90(+3.32%) |
Feb 14, 2017 | 27.81 | 27.96 | 27.03 | 27.06 | 9,706,428 | -0.48(-1.75%) |
Feb 13, 2017 | 27.14 | 27.68 | 27.01 | 27.55 | 10,752,669 | +0.60(+2.21%) |
Feb 10, 2017 | 27.09 | 27.20 | 26.90 | 26.95 | 5,071,963 | -0.09(-0.31%) |
Feb 09, 2017 | 27.07 | 27.12 | 26.74 | 27.04 | 5,220,215 | -0.02(-0.07%) |
Feb 08, 2017 | 26.94 | 27.14 | 26.87 | 27.06 | 3,491,669 | +0.08(+0.28%) |
Feb 07, 2017 | 27.47 | 27.49 | 26.92 | 26.98 | 5,651,136 | -0.46(-1.69%) |
Feb 06, 2017 | 27.33 | 27.53 | 27.17 | 27.44 | 7,086,944 | +0.18(+0.66%) |
Feb 03, 2017 | 27.33 | 27.40 | 27.19 | 27.26 | 4,002,684 | +0.06(+0.21%) |
Feb 02, 2017 | 26.94 | 27.23 | 26.88 | 27.21 | 6,563,668 | +0.23(+0.84%) |
Feb 01, 2017 | 27.17 | 27.29 | 26.81 | 26.98 | 7,396,212 | -0.23(-0.83%) |
Jan 31, 2017 | 27.40 | 27.58 | 27.14 | 27.21 | 5,800,707 | -0.29(-1.07%) |
Jan 30, 2017 | 27.98 | 27.98 | 27.47 | 27.50 | 5,963,755 | -0.64(-2.28%) |
Jan 27, 2017 | 28.15 | 28.24 | 27.83 | 28.14 | 6,153,977 | +0.29(+1.05%) |
Jan 26, 2017 | 27.85 | 28.21 | 27.62 | 27.85 | 5,245,817 | -0.11(-0.41%) |
Jan 25, 2017 | 27.69 | 28.01 | 27.59 | 27.96 | 7,693,497 | +0.56(+2.03%) |
Jan 24, 2017 | 27.01 | 27.44 | 26.89 | 27.40 | 4,729,735 | +0.48(+1.79%) |
Jan 23, 2017 | 27.14 | 27.28 | 26.83 | 26.92 | 6,973,971 | -0.23(-0.84%) |
Jan 20, 2017 | 27.25 | 27.63 | 27.15 | 27.15 | 5,686,464 | +0.05(+0.17%) |
Jan 19, 2017 | 27.12 | 27.26 | 26.98 | 27.10 | 5,103,313 | +0.08(+0.28%) |
Jan 18, 2017 | 26.98 | 27.10 | 26.76 | 27.03 | 4,064,802 | -0.05(-0.17%) |
Jan 17, 2017 | 26.88 | 27.21 | 26.88 | 27.07 | 7,374,180 | +0.04(+0.14%) |
Jan 13, 2017 | 27.04 | 27.04 | 27.04 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 27.26 | 27.55 | 26.78 | 27.05 | 6,681,727 | -0.38(-1.38%) |
Jan 11, 2017 | 27.87 | 27.93 | 27.10 | 27.42 | 10,157,263 | -0.56(-1.99%) |
Jan 10, 2017 | 27.67 | 28.26 | 27.13 | 27.98 | 12,575,070 | +0.43(+1.58%) |
Jan 09, 2017 | 28.07 | 28.25 | 27.55 | 27.55 | 6,238,085 | -0.34(-1.22%) |
Jan 06, 2017 | 27.74 | 28.06 | 27.73 | 27.89 | 7,398,962 | +0.14(+0.51%) |
Jan 05, 2017 | 28.01 | 28.31 | 27.74 | 27.74 | 9,090,096 | -0.08(-0.31%) |
Jan 04, 2017 | 27.89 | 28.01 | 27.57 | 27.83 | 6,701,246 | -0.02(-0.07%) |
Jan 03, 2017 | 27.40 | 27.88 | 27.17 | 27.85 | 9,991,051 | +0.61(+2.25%) |
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.31(+1.16%) | |
Dec 29, 2016 | 27.04 | 27.18 | 26.80 | 26.92 | 3,909,376 | -0.21(-0.77%) |
Dec 28, 2016 | 27.40 | 27.57 | 27.05 | 27.13 | 3,699,264 | -0.27(-1.00%) |
Dec 27, 2016 | 27.72 | 27.87 | 27.40 | 27.40 | 2,889,935 | -0.33(-1.19%) |
Dec 23, 2016 | 27.74 | 27.74 | 27.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 27.66 | 27.78 | 27.40 | 27.71 | 3,840,448 | +0.05(+0.17%) |
Dec 21, 2016 | 27.05 | 27.75 | 26.83 | 27.66 | 6,888,683 | +0.61(+2.27%) |
Dec 20, 2016 | 27.22 | 27.38 | 26.83 | 27.05 | 4,641,718 | +0.04(+0.14%) |
Dec 19, 2016 | 27.23 | 27.39 | 26.98 | 27.01 | 4,979,084 | -0.26(-0.94%) |
Dec 16, 2016 | 27.70 | 27.82 | 27.15 | 27.26 | 9,019,907 | -0.10(-0.38%) |
Dec 15, 2016 | 28.06 | 28.24 | 27.33 | 27.37 | 9,082,237 | -0.71(-2.52%) |
Dec 14, 2016 | 28.00 | 28.43 | 27.63 | 28.08 | 10,857,243 | -0.07(-0.24%) |
Dec 13, 2016 | 28.33 | 28.59 | 28.06 | 28.14 | 11,914,947 | +0.57(+2.06%) |
Dec 12, 2016 | 27.90 | 27.96 | 27.42 | 27.57 | 7,506,810 | -0.08(-0.27%) |
Dec 09, 2016 | 28.10 | 28.41 | 27.29 | 27.65 | 16,793,160 | +0.59(+2.16%) |
Dec 08, 2016 | 28.27 | 28.93 | 26.32 | 27.06 | 29,523,550 | -1.23(-4.34%) |
Dec 07, 2016 | 28.25 | 28.32 | 27.91 | 28.29 | 5,877,770 | +0.30(+1.08%) |
Dec 06, 2016 | 27.62 | 28.10 | 27.52 | 27.99 | 9,077,830 | +0.62(+2.28%) |
Dec 05, 2016 | 27.69 | 27.74 | 27.22 | 27.37 | 7,462,985 | -0.04(-0.14%) |
Dec 02, 2016 | 26.80 | 27.65 | 26.77 | 27.40 | 9,181,542 | +0.46(+1.72%) |
Dec 01, 2016 | 27.12 | 27.30 | 26.40 | 26.94 | 8,961,954 | -0.18(-0.66%) |
Nov 30, 2016 | 27.47 | 27.47 | 26.97 | 27.12 | 7,864,896 | -0.15(-0.55%) |
Nov 29, 2016 | 27.13 | 27.43 | 27.05 | 27.27 | 8,844,862 | +0.13(+0.49%) |
Nov 28, 2016 | 27.19 | 27.24 | 27.01 | 27.14 | 8,768,547 | +0.06(+0.21%) |
Nov 25, 2016 | 26.90 | 27.10 | 26.89 | 27.08 | 1,757,603 | +0.19(+0.70%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -0.23(-0.84%) | |
Nov 22, 2016 | 27.06 | 27.23 | 26.95 | 27.12 | 7,498,596 | -0.25(-0.90%) |
Nov 21, 2016 | 27.51 | 27.73 | 27.35 | 27.37 | 10,863,992 | +0.51(+1.90%) |
Nov 18, 2016 | 26.64 | 27.14 | 26.62 | 26.86 | 10,398,903 | +0.38(+1.43%) |
Nov 17, 2016 | 26.30 | 26.69 | 26.23 | 26.48 | 7,395,420 | +0.30(+1.15%) |
Nov 16, 2016 | 26.21 | 26.58 | 25.97 | 26.18 | 6,059,279 | -0.11(-0.43%) |
Nov 15, 2016 | 25.90 | 26.41 | 25.79 | 26.29 | 7,804,766 | +0.43(+1.68%) |
Nov 14, 2016 | 25.92 | 26.14 | 25.29 | 25.86 | 10,067,300 | -0.12(-0.47%) |
Nov 11, 2016 | 26.15 | 26.20 | 25.70 | 25.98 | 7,798,584 | -0.35(-1.33%) |
Nov 10, 2016 | 26.99 | 27.12 | 25.88 | 26.33 | 10,095,241 | -0.43(-1.59%) |
Nov 09, 2016 | 26.21 | 27.20 | 26.04 | 26.75 | 11,601,158 | +0.30(+1.14%) |
Nov 08, 2016 | 25.77 | 26.73 | 25.77 | 26.45 | 14,254,307 | +0.77(+3.02%) |
Nov 07, 2016 | 26.53 | 26.73 | 25.35 | 25.68 | 20,154,606 | +0.73(+2.92%) |
Nov 04, 2016 | 24.64 | 25.18 | 24.57 | 24.95 | 11,882,710 | +0.60(+2.48%) |
Nov 03, 2016 | 24.54 | 25.01 | 24.32 | 24.34 | 6,341,127 | -0.16(-0.66%) |
Nov 02, 2016 | 24.89 | 24.90 | 24.31 | 24.50 | 7,196,386 | -0.43(-1.74%) |