Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.79 | 32.05 | 31.67 | 31.99 | 27,638,926 | +0.21(+0.66%) |
Sep 28, 2017 | 31.35 | 31.82 | 31.32 | 31.78 | 25,199,454 | +0.24(+0.77%) |
Sep 27, 2017 | 31.60 | 31.66 | 31.16 | 31.53 | 30,929,356 | +0.06(+0.19%) |
Sep 26, 2017 | 31.26 | 31.62 | 31.08 | 31.48 | 35,448,540 | +0.26(+0.83%) |
Sep 25, 2017 | 31.12 | 31.27 | 30.95 | 31.22 | 27,569,914 | -0.02(-0.05%) |
Sep 22, 2017 | 31.04 | 31.27 | 31.04 | 31.23 | 25,751,380 | -0.02(-0.05%) |
Sep 21, 2017 | 31.07 | 31.31 | 30.95 | 31.25 | 27,320,792 | +0.11(+0.35%) |
Sep 20, 2017 | 31.27 | 31.32 | 30.79 | 31.14 | 28,492,578 | -0.13(-0.43%) |
Sep 19, 2017 | 31.25 | 31.33 | 31.10 | 31.27 | 28,389,128 | +0.19(+0.62%) |
Sep 18, 2017 | 31.08 | 31.36 | 30.91 | 31.08 | 23,068,852 | +0.00(+0.00%) |
Sep 15, 2017 | 30.70 | 31.15 | 30.43 | 31.08 | 39,994,224 | +0.44(+1.43%) |
Sep 14, 2017 | 30.40 | 30.82 | 30.38 | 30.64 | 21,536,574 | +0.13(+0.41%) |
Sep 13, 2017 | 30.24 | 30.58 | 30.22 | 30.52 | 18,463,168 | +0.20(+0.66%) |
Sep 12, 2017 | 30.14 | 30.53 | 30.02 | 30.32 | 23,201,414 | +0.27(+0.89%) |
Sep 11, 2017 | 29.81 | 30.24 | 29.52 | 30.05 | 23,852,054 | +0.49(+1.65%) |
Sep 08, 2017 | 29.56 | 29.85 | 29.47 | 29.56 | 16,815,036 | -0.29(-0.98%) |
Sep 07, 2017 | 30.14 | 30.20 | 29.68 | 29.85 | 19,400,630 | -0.18(-0.62%) |
Sep 06, 2017 | 29.59 | 30.19 | 29.49 | 30.04 | 33,417,174 | +0.62(+2.11%) |
Sep 05, 2017 | 29.42 | 29.68 | 29.34 | 29.42 | 22,347,062 | -0.06(-0.20%) |
Sep 01, 2017 | 29.60 | 29.73 | 29.46 | 29.48 | 15,263,833 | +0.02(+0.06%) |
Aug 31, 2017 | 29.35 | 29.55 | 29.29 | 29.46 | 19,483,478 | +0.15(+0.52%) |
Aug 30, 2017 | 29.19 | 29.37 | 29.09 | 29.31 | 22,100,292 | +0.13(+0.46%) |
Aug 29, 2017 | 28.99 | 29.19 | 28.94 | 29.17 | 18,854,474 | +0.07(+0.23%) |
Aug 28, 2017 | 29.22 | 29.23 | 29.06 | 29.11 | 24,657,460 | -0.02(-0.06%) |
Aug 25, 2017 | 29.25 | 29.34 | 29.05 | 29.12 | 17,531,458 | -0.03(-0.12%) |
Aug 24, 2017 | 29.15 | 29.31 | 29.02 | 29.16 | 17,018,212 | +0.04(+0.14%) |
Aug 23, 2017 | 29.01 | 29.24 | 28.88 | 29.12 | 23,550,566 | +0.01(+0.03%) |
Aug 22, 2017 | 29.42 | 29.56 | 29.08 | 29.11 | 31,067,594 | -0.23(-0.77%) |
Aug 21, 2017 | 29.48 | 29.64 | 29.15 | 29.33 | 31,538,194 | -0.08(-0.26%) |
Aug 18, 2017 | 29.64 | 29.66 | 29.39 | 29.41 | 19,322,574 | -0.13(-0.45%) |
Aug 17, 2017 | 29.90 | 29.97 | 29.54 | 29.54 | 23,239,510 | -0.54(-1.79%) |
Aug 16, 2017 | 30.22 | 30.30 | 29.87 | 30.08 | 26,205,798 | -0.16(-0.53%) |
Aug 15, 2017 | 30.49 | 30.51 | 30.09 | 30.24 | 25,839,246 | -0.29(-0.94%) |
Aug 14, 2017 | 30.34 | 30.63 | 30.31 | 30.53 | 21,985,862 | +0.39(+1.31%) |
Aug 11, 2017 | 30.46 | 30.58 | 30.06 | 30.13 | 22,945,868 | -0.23(-0.75%) |
Aug 10, 2017 | 30.58 | 30.71 | 30.33 | 30.36 | 27,011,458 | -0.38(-1.23%) |
Aug 09, 2017 | 30.48 | 30.80 | 30.26 | 30.74 | 27,135,558 | +0.15(+0.49%) |
Aug 08, 2017 | 30.55 | 30.83 | 30.49 | 30.59 | 27,162,538 | -0.02(-0.05%) |
Aug 07, 2017 | 30.57 | 30.70 | 30.43 | 30.60 | 21,628,376 | +0.11(+0.36%) |
Aug 04, 2017 | 30.62 | 30.62 | 30.32 | 30.49 | 24,428,256 | -0.16(-0.52%) |
Aug 03, 2017 | 30.70 | 30.74 | 30.37 | 30.65 | 31,678,828 | +0.10(+0.34%) |
Aug 02, 2017 | 30.29 | 30.57 | 30.06 | 30.55 | 41,980,560 | +0.24(+0.80%) |
Aug 01, 2017 | 29.73 | 30.37 | 29.66 | 30.31 | 46,424,012 | +0.73(+2.48%) |
Jul 31, 2017 | 29.80 | 29.45 | 29.57 | 32,436,774 | +0.13(+0.45%) | |
Jul 28, 2017 | 29.29 | 29.90 | 29.18 | 29.44 | 43,526,684 | +0.28(+0.97%) |
Jul 27, 2017 | 29.00 | 29.39 | 28.91 | 29.16 | 51,624,932 | +0.18(+0.63%) |
Jul 26, 2017 | 28.93 | 29.16 | 28.84 | 28.97 | 18,584,960 | +0.07(+0.23%) |
Jul 25, 2017 | 28.81 | 28.96 | 28.68 | 28.91 | 21,701,564 | +0.14(+0.49%) |
Jul 24, 2017 | 28.96 | 29.02 | 28.67 | 28.77 | 19,365,098 | -0.19(-0.66%) |
Jul 21, 2017 | 28.80 | 29.02 | 28.68 | 28.96 | 26,679,890 | -0.02(-0.06%) |
Jul 20, 2017 | 28.80 | 29.05 | 28.75 | 28.97 | 20,996,258 | +0.16(+0.55%) |
Jul 19, 2017 | 28.92 | 28.92 | 28.73 | 28.82 | 20,432,594 | +0.03(+0.09%) |
Jul 18, 2017 | 28.71 | 28.83 | 28.56 | 28.79 | 17,225,656 | +0.05(+0.17%) |
Jul 17, 2017 | 28.97 | 28.97 | 28.65 | 28.74 | 25,238,698 | -0.18(-0.61%) |
Jul 14, 2017 | 28.75 | 28.94 | 28.57 | 28.92 | 19,569,240 | +0.37(+1.28%) |
Jul 13, 2017 | 28.62 | 28.68 | 28.45 | 28.55 | 18,045,396 | -0.01(-0.03%) |
Jul 12, 2017 | 28.58 | 28.67 | 28.30 | 28.56 | 28,503,956 | +0.28(+0.97%) |
Jul 11, 2017 | 28.05 | 28.29 | 27.87 | 28.28 | 30,868,020 | +0.23(+0.80%) |
Jul 10, 2017 | 27.72 | 28.13 | 27.71 | 28.06 | 35,881,884 | -0.19(-0.68%) |
Jul 07, 2017 | 28.10 | 28.45 | 28.10 | 28.25 | 21,953,702 | +0.21(+0.74%) |
Jul 06, 2017 | 28.59 | 27.98 | 28.04 | 24,866,386 | -0.59(-2.07%) | |
Jul 05, 2017 | 27.95 | 28.71 | 27.93 | 28.63 | 35,993,664 | +0.73(+2.63%) |
Jul 03, 2017 | 27.94 | 28.37 | 27.87 | 27.90 | 15,204,205 | -0.23(-0.83%) |
Jun 30, 2017 | 28.29 | 27.96 | 28.13 | 29,302,084 | +0.17(+0.60%) | |
Jun 29, 2017 | 28.28 | 28.43 | 27.80 | 27.96 | 30,241,952 | -0.55(-1.93%) |
Jun 28, 2017 | 28.16 | 28.55 | 28.13 | 28.52 | 31,108,900 | +0.46(+1.63%) |
Jun 27, 2017 | 28.35 | 28.47 | 28.06 | 28.06 | 32,476,868 | -0.35(-1.23%) |
Jun 26, 2017 | 28.57 | 28.77 | 28.37 | 28.41 | 22,613,720 | -0.10(-0.35%) |
Jun 23, 2017 | 28.51 | 35,094,444 | -0.14(-0.49%) | |||
Jun 22, 2017 | 28.82 | 28.87 | 28.59 | 28.65 | 29,507,768 | -0.18(-0.64%) |
Jun 21, 2017 | 28.62 | 28.85 | 28.42 | 28.83 | 32,548,018 | -0.23(-0.80%) |
Jun 20, 2017 | 29.56 | 29.56 | 29.05 | 29.07 | 25,829,452 | -0.54(-1.83%) |
Jun 19, 2017 | 29.69 | 29.69 | 29.45 | 29.61 | 25,885,480 | +0.25(+0.85%) |
Jun 16, 2017 | 29.42 | 29.46 | 29.19 | 29.36 | 36,895,760 | -0.08(-0.28%) |
Jun 15, 2017 | 29.36 | 29.58 | 29.30 | 29.44 | 24,478,522 | -0.18(-0.62%) |
Jun 14, 2017 | 30.01 | 30.06 | 29.37 | 29.62 | 22,965,554 | -0.29(-0.98%) |
Jun 13, 2017 | 29.75 | 29.97 | 29.62 | 29.92 | 24,692,772 | +0.13(+0.42%) |
Jun 12, 2017 | 29.67 | 30.02 | 29.52 | 29.79 | 34,167,816 | +0.02(+0.06%) |
Jun 09, 2017 | 30.43 | 30.48 | 29.44 | 29.77 | 39,965,256 | -0.64(-2.11%) |
Jun 08, 2017 | 30.30 | 30.46 | 30.15 | 30.42 | 20,573,364 | +0.18(+0.61%) |
Jun 07, 2017 | 30.12 | 30.49 | 30.10 | 30.23 | 20,619,440 | +0.11(+0.36%) |
Jun 06, 2017 | 30.15 | 30.39 | 30.00 | 30.12 | 22,092,428 | -0.18(-0.58%) |
Jun 05, 2017 | 30.27 | 30.43 | 30.18 | 30.30 | 14,015,042 | +0.02(+0.06%) |
Jun 02, 2017 | 30.24 | 30.29 | 30.02 | 30.28 | 22,940,732 | +0.17(+0.55%) |
Jun 01, 2017 | 30.12 | 30.12 | 29.85 | 30.12 | 21,001,836 | +0.01(+0.03%) |
May 31, 2017 | 30.27 | 30.33 | 29.91 | 30.11 | 21,278,984 | -0.06(-0.19%) |
May 30, 2017 | 30.24 | 30.38 | 30.10 | 30.17 | 15,622,087 | -0.07(-0.22%) |
May 26, 2017 | 30.23 | 30.29 | 30.12 | 30.23 | 13,367,534 | +0.00(+0.00%) |
May 25, 2017 | 30.12 | 30.34 | 30.07 | 30.23 | 15,769,796 | +0.12(+0.39%) |
May 24, 2017 | 30.00 | 30.17 | 29.92 | 30.12 | 25,018,570 | +0.22(+0.73%) |
May 23, 2017 | 29.91 | 30.01 | 29.65 | 29.90 | 20,273,688 | +0.07(+0.25%) |
May 22, 2017 | 29.58 | 30.11 | 29.50 | 29.82 | 17,554,906 | +0.31(+1.05%) |
May 19, 2017 | 29.31 | 29.64 | 29.29 | 29.52 | 21,996,482 | +0.15(+0.51%) |
May 18, 2017 | 29.34 | 29.57 | 29.25 | 29.37 | 20,594,958 | +0.15(+0.51%) |
May 17, 2017 | 29.74 | 30.01 | 29.20 | 29.22 | 31,986,250 | -0.65(-2.18%) |
May 16, 2017 | 29.81 | 29.92 | 29.53 | 29.87 | 26,735,360 | +0.16(+0.53%) |
May 15, 2017 | 29.63 | 29.78 | 29.53 | 29.71 | 26,529,710 | +0.08(+0.28%) |
May 12, 2017 | 29.78 | 29.80 | 29.52 | 29.62 | 23,664,454 | -0.13(-0.45%) |
May 11, 2017 | 29.94 | 30.02 | 29.56 | 29.76 | 25,795,226 | -0.27(-0.89%) |
May 10, 2017 | 30.24 | 30.33 | 29.96 | 30.02 | 30,143,428 | -0.30(-0.99%) |
May 09, 2017 | 30.42 | 30.64 | 30.25 | 30.32 | 21,371,272 | -0.14(-0.47%) |
May 08, 2017 | 30.62 | 30.72 | 30.42 | 30.47 | 21,181,018 | -0.23(-0.76%) |
May 05, 2017 | 30.73 | 30.79 | 30.43 | 30.70 | 21,731,562 | -0.02(-0.08%) |
May 04, 2017 | 30.84 | 30.94 | 30.55 | 30.72 | 19,713,882 | -0.11(-0.35%) |
May 03, 2017 | 30.62 | 30.99 | 30.53 | 30.83 | 26,433,258 | +0.24(+0.77%) |
May 02, 2017 | 30.10 | 30.65 | 30.08 | 30.60 | 43,269,356 | +0.55(+1.82%) |
May 01, 2017 | 29.89 | 30.13 | 29.75 | 30.05 | 29,993,010 | +0.13(+0.44%) |
Apr 28, 2017 | 29.88 | 30.20 | 29.70 | 29.92 | 68,592,560 | -1.06(-3.42%) |
Apr 27, 2017 | 30.51 | 31.04 | 30.44 | 30.98 | 48,147,844 | +0.41(+1.35%) |
Apr 26, 2017 | 30.44 | 30.81 | 30.44 | 30.56 | 32,909,954 | +0.05(+0.16%) |
Apr 25, 2017 | 30.43 | 30.62 | 30.34 | 30.51 | 26,662,430 | +0.10(+0.33%) |
Apr 24, 2017 | 30.35 | 30.50 | 30.18 | 30.42 | 31,784,306 | +0.36(+1.18%) |
Apr 21, 2017 | 29.96 | 30.14 | 29.67 | 30.06 | 24,637,232 | +0.12(+0.39%) |
Apr 20, 2017 | 29.94 | 30.01 | 29.68 | 29.94 | 27,751,800 | +0.22(+0.75%) |
Apr 19, 2017 | 29.77 | 29.98 | 29.70 | 29.72 | 20,050,004 | +0.12(+0.41%) |
Apr 18, 2017 | 29.32 | 29.64 | 29.21 | 29.60 | 14,887,148 | +0.24(+0.80%) |
Apr 17, 2017 | 29.33 | 29.46 | 29.24 | 29.36 | 15,175,043 | +0.19(+0.65%) |
Apr 13, 2017 | 29.42 | 29.60 | 29.17 | 29.17 | 19,047,154 | -0.31(-1.07%) |
Apr 12, 2017 | 29.69 | 29.80 | 29.38 | 29.49 | 23,306,232 | -0.09(-0.31%) |
Apr 11, 2017 | 29.60 | 29.62 | 29.14 | 29.58 | 27,441,888 | -0.05(-0.17%) |
Apr 10, 2017 | 29.81 | 29.86 | 29.47 | 29.63 | 24,133,278 | -0.19(-0.64%) |
Apr 07, 2017 | 29.85 | 30.06 | 29.78 | 29.82 | 18,957,158 | +0.00(+0.00%) |
Apr 06, 2017 | 29.90 | 30.03 | 29.82 | 29.82 | 24,404,776 | -0.16(-0.52%) |
Apr 05, 2017 | 30.15 | 30.42 | 29.94 | 29.98 | 27,131,936 | -0.05(-0.17%) |
Apr 04, 2017 | 29.89 | 30.11 | 29.79 | 30.03 | 22,858,094 | +0.10(+0.33%) |
Apr 03, 2017 | 29.95 | 30.41 | 29.89 | 29.93 | 38,681,104 | +0.07(+0.25%) |
Mar 31, 2017 | 29.59 | 30.00 | 29.58 | 29.85 | 25,903,344 | +0.26(+0.89%) |
Mar 30, 2017 | 29.45 | 29.70 | 29.40 | 29.59 | 19,854,706 | +0.15(+0.51%) |
Mar 29, 2017 | 29.40 | 29.55 | 29.33 | 29.44 | 20,785,426 | -0.02(-0.08%) |
Mar 28, 2017 | 29.25 | 29.55 | 29.14 | 29.46 | 22,228,586 | +0.17(+0.59%) |
Mar 27, 2017 | 29.02 | 29.38 | 28.92 | 29.29 | 20,529,750 | +0.19(+0.65%) |
Mar 24, 2017 | 29.50 | 29.57 | 29.07 | 29.10 | 26,809,034 | -0.09(-0.31%) |
Mar 23, 2017 | 29.37 | 29.37 | 28.98 | 29.19 | 24,939,106 | -0.08(-0.28%) |
Mar 22, 2017 | 29.15 | 29.35 | 28.97 | 29.27 | 23,131,208 | +0.27(+0.94%) |
Mar 21, 2017 | 29.46 | 29.46 | 28.97 | 29.00 | 27,566,000 | -0.32(-1.10%) |
Mar 20, 2017 | 29.27 | 29.49 | 29.18 | 29.32 | 20,927,284 | +0.13(+0.45%) |
Mar 17, 2017 | 29.22 | 29.24 | 29.05 | 29.19 | 37,189,164 | +0.11(+0.37%) |
Mar 16, 2017 | 29.11 | 29.27 | 29.02 | 29.08 | 23,701,116 | +0.03(+0.11%) |
Mar 15, 2017 | 28.92 | 29.11 | 28.70 | 29.05 | 33,824,412 | -0.07(-0.23%) |
Mar 14, 2017 | 29.02 | 29.16 | 28.69 | 29.12 | 34,503,260 | +0.02(+0.06%) |
Mar 13, 2017 | 29.67 | 29.83 | 28.92 | 29.10 | 64,740,084 | -0.62(-2.09%) |
Mar 10, 2017 | 29.89 | 30.04 | 29.61 | 29.72 | 30,692,880 | +0.07(+0.25%) |
Mar 09, 2017 | 29.46 | 29.75 | 29.38 | 29.65 | 28,535,090 | +0.17(+0.56%) |
Mar 08, 2017 | 29.52 | 29.71 | 29.40 | 29.48 | 25,262,906 | -0.15(-0.50%) |
Mar 07, 2017 | 29.41 | 29.63 | 29.29 | 29.63 | 28,315,664 | +0.19(+0.65%) |
Mar 06, 2017 | 29.62 | 29.63 | 29.31 | 29.44 | 29,500,494 | -0.27(-0.92%) |
Mar 03, 2017 | 29.75 | 29.86 | 29.52 | 29.71 | 21,194,128 | -0.01(-0.03%) |
Mar 02, 2017 | 29.74 | 29.81 | 29.50 | 29.72 | 28,516,750 | -0.02(-0.06%) |
Mar 01, 2017 | 29.67 | 29.88 | 29.33 | 29.74 | 41,153,984 | -0.22(-0.75%) |
Feb 28, 2017 | 30.14 | 30.18 | 29.79 | 29.96 | 30,142,624 | -0.26(-0.85%) |
Feb 27, 2017 | 30.14 | 30.36 | 30.02 | 30.22 | 16,994,474 | -0.02(-0.05%) |
Feb 24, 2017 | 29.91 | 30.23 | 29.75 | 30.23 | 22,495,068 | +0.29(+0.97%) |
Feb 23, 2017 | 29.99 | 30.04 | 29.71 | 29.94 | 27,496,732 | +0.09(+0.31%) |
Feb 22, 2017 | 30.08 | 30.12 | 29.62 | 29.85 | 36,111,728 | -0.37(-1.23%) |
Feb 21, 2017 | 30.23 | 30.32 | 30.07 | 30.23 | 24,836,538 | +0.03(+0.11%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.94 | 30.26 | 29.88 | 30.13 | 25,756,812 | +0.30(+1.00%) |
Feb 15, 2017 | 29.78 | 29.84 | 29.52 | 29.84 | 22,294,740 | +0.10(+0.33%) |
Feb 14, 2017 | 29.66 | 29.76 | 29.41 | 29.74 | 31,088,538 | +0.11(+0.36%) |
Feb 13, 2017 | 29.44 | 29.67 | 29.25 | 29.63 | 34,035,744 | +0.38(+1.30%) |
Feb 10, 2017 | 29.18 | 29.32 | 28.83 | 29.25 | 53,292,564 | -0.10(-0.34%) |
Feb 09, 2017 | 30.21 | 30.21 | 29.30 | 29.35 | 57,750,888 | -0.76(-2.53%) |
Feb 08, 2017 | 30.08 | 30.33 | 29.91 | 30.11 | 25,140,350 | +0.02(+0.08%) |
Feb 07, 2017 | 30.17 | 30.23 | 29.99 | 30.08 | 22,451,900 | +0.07(+0.22%) |
Feb 06, 2017 | 30.22 | 30.22 | 29.92 | 30.02 | 25,889,414 | -0.21(-0.68%) |
Feb 03, 2017 | 30.37 | 30.47 | 30.17 | 30.23 | 25,419,748 | +0.08(+0.27%) |
Feb 02, 2017 | 29.80 | 30.16 | 29.75 | 30.14 | 38,838,284 | +0.13(+0.44%) |
Feb 01, 2017 | 30.26 | 30.36 | 29.60 | 30.01 | 34,507,304 | -0.25(-0.81%) |
Jan 31, 2017 | 30.59 | 30.71 | 30.11 | 30.26 | 32,924,472 | -0.49(-1.60%) |
Jan 30, 2017 | 31.01 | 31.10 | 30.68 | 30.75 | 29,137,700 | -0.46(-1.47%) |
Jan 27, 2017 | 31.23 | 31.60 | 31.07 | 31.21 | 53,991,888 | +0.35(+1.12%) |
Jan 26, 2017 | 31.08 | 31.17 | 30.75 | 30.87 | 41,498,920 | -0.20(-0.64%) |
Jan 25, 2017 | 31.12 | 31.23 | 30.83 | 31.06 | 39,363,448 | +0.15(+0.48%) |
Jan 24, 2017 | 30.27 | 31.01 | 30.25 | 30.91 | 42,740,248 | +0.70(+2.31%) |
Jan 23, 2017 | 30.46 | 30.58 | 30.04 | 30.22 | 33,769,072 | -0.14(-0.46%) |
Jan 20, 2017 | 30.21 | 30.43 | 30.06 | 30.36 | 29,145,774 | +0.30(+1.01%) |
Jan 19, 2017 | 30.00 | 30.33 | 30.00 | 30.05 | 16,616,120 | -0.16(-0.52%) |
Jan 18, 2017 | 30.31 | 30.41 | 30.08 | 30.21 | 18,718,792 | -0.03(-0.11%) |
Jan 17, 2017 | 30.13 | 30.27 | 30.07 | 30.24 | 24,564,632 | +0.01(+0.03%) |
Jan 13, 2017 | 30.23 | 30.23 | 30.23 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.27 | 30.27 | 29.85 | 30.17 | 24,814,858 | -0.20(-0.65%) |
Jan 11, 2017 | 30.00 | 30.41 | 30.00 | 30.36 | 26,115,694 | +0.34(+1.12%) |
Jan 10, 2017 | 30.04 | 30.35 | 30.02 | 30.03 | 19,364,908 | -0.06(-0.19%) |
Jan 09, 2017 | 29.98 | 30.31 | 29.98 | 30.08 | 23,680,926 | +0.11(+0.36%) |
Jan 06, 2017 | 30.07 | 30.14 | 29.74 | 29.98 | 18,392,148 | +0.11(+0.36%) |
Jan 05, 2017 | 29.95 | 30.18 | 29.83 | 29.87 | 17,015,480 | -0.05(-0.16%) |
Jan 04, 2017 | 30.17 | 30.22 | 29.86 | 29.92 | 19,349,332 | -0.16(-0.52%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.81 | 30.08 | 24,576,742 | +0.27(+0.91%) |
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.32(-1.06%) | |
Dec 29, 2016 | 30.00 | 30.18 | 29.94 | 30.13 | 10,279,718 | +0.02(+0.08%) |
Dec 28, 2016 | 30.49 | 30.57 | 30.06 | 30.10 | 15,657,994 | -0.36(-1.19%) |
Dec 27, 2016 | 30.33 | 30.68 | 30.33 | 30.46 | 10,992,287 | +0.08(+0.27%) |
Dec 23, 2016 | 30.38 | 30.38 | 30.38 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 30.59 | 30.60 | 30.25 | 30.35 | 13,134,653 | -0.04(-0.14%) |
Dec 21, 2016 | 30.61 | 30.69 | 30.33 | 30.39 | 17,429,068 | -0.19(-0.62%) |
Dec 20, 2016 | 30.36 | 30.60 | 30.31 | 30.58 | 22,574,576 | +0.26(+0.87%) |
Dec 19, 2016 | 29.86 | 30.36 | 29.81 | 30.31 | 22,809,218 | +0.48(+1.60%) |
Dec 16, 2016 | 30.18 | 30.30 | 29.65 | 29.84 | 46,500,996 | -0.39(-1.30%) |
Dec 15, 2016 | 30.19 | 30.54 | 30.02 | 30.23 | 28,864,222 | +0.20(+0.66%) |
Dec 14, 2016 | 30.16 | 30.31 | 29.96 | 30.04 | 37,503,336 | -0.21(-0.68%) |
Dec 13, 2016 | 29.59 | 30.31 | 29.53 | 30.24 | 43,108,568 | +0.68(+2.31%) |
Dec 12, 2016 | 29.40 | 29.66 | 29.31 | 29.56 | 26,751,038 | +0.17(+0.59%) |
Dec 09, 2016 | 29.38 | 29.50 | 29.25 | 29.39 | 19,868,154 | +0.05(+0.17%) |
Dec 08, 2016 | 29.16 | 29.61 | 28.94 | 29.34 | 24,295,434 | +0.16(+0.56%) |
Dec 07, 2016 | 28.49 | 29.23 | 28.31 | 29.17 | 26,418,210 | +0.64(+2.25%) |
Dec 06, 2016 | 28.26 | 28.56 | 28.21 | 28.53 | 18,615,356 | +0.27(+0.96%) |
Dec 05, 2016 | 28.19 | 28.29 | 27.91 | 28.26 | 17,589,822 | +0.19(+0.67%) |
Dec 02, 2016 | 27.71 | 28.15 | 27.61 | 28.07 | 26,154,158 | +0.33(+1.18%) |
Dec 01, 2016 | 28.65 | 28.70 | 27.58 | 27.74 | 36,040,620 | -0.77(-2.71%) |
Nov 30, 2016 | 28.93 | 29.01 | 28.52 | 28.52 | 32,870,880 | -0.50(-1.73%) |
Nov 29, 2016 | 29.29 | 29.29 | 28.98 | 29.02 | 23,828,070 | -0.16(-0.56%) |
Nov 28, 2016 | 29.12 | 29.30 | 28.93 | 29.18 | 16,457,485 | +0.06(+0.20%) |
Nov 25, 2016 | 28.85 | 29.13 | 28.85 | 29.12 | 7,755,072 | +0.20(+0.68%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.23(-0.79%) | |
Nov 22, 2016 | 28.91 | 29.17 | 28.85 | 29.16 | 27,156,142 | +0.41(+1.43%) |
Nov 21, 2016 | 28.84 | 28.93 | 28.63 | 28.75 | 17,331,470 | +0.02(+0.09%) |
Nov 18, 2016 | 28.68 | 28.76 | 28.47 | 28.72 | 20,452,174 | -0.06(-0.20%) |
Nov 17, 2016 | 28.61 | 28.78 | 28.46 | 28.78 | 19,161,438 | +0.15(+0.52%) |
Nov 16, 2016 | 28.68 | 28.70 | 28.38 | 28.63 | 22,590,432 | -0.06(-0.20%) |
Nov 15, 2016 | 28.47 | 29.00 | 28.44 | 28.69 | 25,154,160 | +0.35(+1.25%) |
Nov 14, 2016 | 28.40 | 28.54 | 28.10 | 28.33 | 27,434,192 | -0.11(-0.38%) |
Nov 11, 2016 | 28.41 | 28.65 | 28.22 | 28.44 | 27,580,958 | +0.09(+0.32%) |
Nov 10, 2016 | 28.72 | 28.72 | 28.14 | 28.35 | 34,377,196 | -0.21(-0.72%) |
Nov 09, 2016 | 28.05 | 28.64 | 27.67 | 28.56 | 31,632,764 | +0.01(+0.03%) |
Nov 08, 2016 | 28.43 | 28.72 | 28.34 | 28.55 | 18,015,748 | +0.04(+0.14%) |
Nov 07, 2016 | 28.14 | 28.56 | 28.06 | 28.51 | 23,436,566 | +0.89(+3.21%) |
Nov 04, 2016 | 27.55 | 27.88 | 27.46 | 27.62 | 26,667,946 | -0.26(-0.94%) |
Nov 03, 2016 | 28.31 | 28.35 | 27.83 | 27.88 | 23,606,260 | -0.34(-1.19%) |
Nov 02, 2016 | 28.22 | 28.46 | 28.11 | 28.22 | 26,258,758 | +0.07(+0.23%) |
Nov 01, 2016 | 28.46 | 28.68 | 27.95 | 28.15 | 31,103,210 | -0.29(-1.00%) |
Oct 31, 2016 | 28.48 | 28.61 | 28.42 | 28.44 | 23,526,942 | +0.11(+0.37%) |
Oct 28, 2016 | 28.44 | 28.68 | 28.31 | 28.33 | 27,337,840 | -0.06(-0.20%) |
Oct 27, 2016 | 28.63 | 28.73 | 28.34 | 28.39 | 17,943,540 | -0.09(-0.31%) |
Oct 26, 2016 | 28.58 | 28.71 | 28.33 | 28.48 | 24,494,588 | -0.15(-0.51%) |
Oct 25, 2016 | 28.66 | 28.75 | 28.55 | 28.63 | 21,897,544 | -0.13(-0.45%) |
Oct 24, 2016 | 28.90 | 28.95 | 28.64 | 28.76 | 26,389,362 | +0.09(+0.31%) |
Oct 21, 2016 | 28.72 | 28.87 | 28.39 | 28.67 | 25,519,302 | -0.23(-0.79%) |
Oct 20, 2016 | 28.88 | 29.09 | 28.63 | 28.90 | 31,472,342 | -0.07(-0.23%) |
Oct 19, 2016 | 29.42 | 29.43 | 28.73 | 28.96 | 92,236,848 | -1.83(-5.93%) |
Oct 18, 2016 | 30.97 | 31.03 | 30.61 | 30.79 | 52,489,228 | +0.38(+1.23%) |
Oct 17, 2016 | 30.63 | 30.76 | 30.38 | 30.41 | 19,353,520 | -0.13(-0.43%) |
Oct 14, 2016 | 30.33 | 30.75 | 30.30 | 30.54 | 23,448,032 | +0.39(+1.30%) |
Oct 13, 2016 | 30.05 | 30.28 | 29.74 | 30.15 | 20,764,904 | -0.13(-0.43%) |
Oct 12, 2016 | 30.34 | 30.38 | 30.02 | 30.28 | 17,231,452 | -0.11(-0.38%) |
Oct 11, 2016 | 30.92 | 30.99 | 30.03 | 30.40 | 33,901,236 | -0.61(-1.97%) |
Oct 10, 2016 | 31.20 | 31.29 | 30.91 | 31.01 | 18,335,592 | -0.07(-0.21%) |
Oct 07, 2016 | 31.06 | 31.17 | 30.81 | 31.07 | 20,773,394 | +0.02(+0.08%) |
Oct 06, 2016 | 30.86 | 31.12 | 30.65 | 31.05 | 18,601,396 | +0.07(+0.21%) |
Oct 05, 2016 | 30.79 | 31.25 | 30.70 | 30.98 | 27,488,438 | +0.37(+1.20%) |
Oct 04, 2016 | 30.80 | 30.94 | 30.45 | 30.62 | 17,647,330 | -0.10(-0.32%) |