Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.89 | 38.02 | 37.63 | 37.88 | 1,418,469 | +0.01(+0.03%) |
Sep 28, 2017 | 37.87 | 38.23 | 37.79 | 37.87 | 1,485,355 | -0.03(-0.08%) |
Sep 27, 2017 | 38.00 | 38.14 | 37.39 | 37.90 | 1,800,161 | +0.18(+0.48%) |
Sep 26, 2017 | 37.44 | 37.95 | 37.39 | 37.72 | 1,272,583 | +0.32(+0.86%) |
Sep 25, 2017 | 37.18 | 37.54 | 37.12 | 37.40 | 1,108,788 | +0.22(+0.59%) |
Sep 22, 2017 | 37.10 | 37.28 | 37.04 | 37.18 | 1,231,685 | -0.01(-0.03%) |
Sep 21, 2017 | 37.31 | 37.52 | 37.12 | 37.19 | 2,114,708 | +0.06(+0.16%) |
Sep 20, 2017 | 36.86 | 37.16 | 36.79 | 37.13 | 1,624,437 | +0.19(+0.51%) |
Sep 19, 2017 | 36.73 | 36.95 | 36.61 | 36.94 | 1,448,249 | +0.29(+0.79%) |
Sep 18, 2017 | 36.67 | 36.79 | 36.52 | 36.65 | 1,354,097 | +0.03(+0.08%) |
Sep 15, 2017 | 36.72 | 36.87 | 36.18 | 36.62 | 2,235,002 | -0.34(-0.92%) |
Sep 14, 2017 | 37.41 | 37.41 | 36.91 | 36.96 | 1,514,058 | -0.48(-1.28%) |
Sep 13, 2017 | 37.12 | 37.44 | 37.07 | 37.44 | 1,208,472 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.34 | 36.83 | 37.31 | 1,249,021 | +0.32(+0.87%) |
Sep 11, 2017 | 36.58 | 37.23 | 36.49 | 36.99 | 2,039,834 | +0.75(+2.07%) |
Sep 08, 2017 | 35.91 | 36.44 | 35.83 | 36.24 | 1,479,466 | +0.24(+0.67%) |
Sep 07, 2017 | 35.84 | 36.28 | 35.74 | 36.00 | 1,948,230 | +0.32(+0.90%) |
Sep 06, 2017 | 36.04 | 36.17 | 35.66 | 35.68 | 1,853,096 | -0.31(-0.86%) |
Sep 05, 2017 | 36.24 | 36.50 | 35.57 | 35.99 | 1,878,515 | -0.35(-0.96%) |
Sep 01, 2017 | 36.16 | 36.35 | 36.08 | 36.34 | 1,069,961 | +0.26(+0.72%) |
Aug 31, 2017 | 35.65 | 36.14 | 35.54 | 36.08 | 2,051,115 | +0.62(+1.75%) |
Aug 30, 2017 | 35.14 | 35.59 | 35.03 | 35.46 | 1,378,475 | +0.31(+0.88%) |
Aug 29, 2017 | 35.16 | 35.33 | 35.00 | 35.15 | 1,129,184 | -0.35(-0.99%) |
Aug 28, 2017 | 35.53 | 35.81 | 35.29 | 35.50 | 1,326,930 | +0.14(+0.40%) |
Aug 25, 2017 | 36.00 | 36.10 | 35.33 | 35.36 | 1,043,627 | -0.49(-1.37%) |
Aug 24, 2017 | 35.74 | 36.12 | 35.72 | 35.85 | 2,103,856 | +0.32(+0.90%) |
Aug 23, 2017 | 35.68 | 35.92 | 35.47 | 35.53 | 2,088,299 | -0.44(-1.22%) |
Aug 22, 2017 | 35.61 | 36.03 | 35.56 | 35.97 | 2,332,866 | +0.46(+1.30%) |
Aug 21, 2017 | 35.26 | 35.55 | 35.11 | 35.51 | 1,490,817 | +0.27(+0.77%) |
Aug 18, 2017 | 34.66 | 35.36 | 34.38 | 35.24 | 2,944,149 | +0.33(+0.95%) |
Aug 17, 2017 | 35.64 | 35.64 | 34.82 | 34.91 | 2,754,019 | -0.86(-2.40%) |
Aug 16, 2017 | 36.24 | 36.48 | 35.51 | 35.77 | 1,443,607 | -0.36(-1.00%) |
Aug 15, 2017 | 35.91 | 36.17 | 35.60 | 36.13 | 2,301,643 | +0.08(+0.22%) |
Aug 14, 2017 | 36.10 | 36.48 | 35.95 | 36.05 | 1,454,198 | +0.28(+0.78%) |
Aug 11, 2017 | 35.66 | 36.08 | 35.42 | 35.77 | 1,495,917 | +0.12(+0.34%) |
Aug 10, 2017 | 36.57 | 36.84 | 35.55 | 35.65 | 2,039,055 | -1.23(-3.34%) |
Aug 09, 2017 | 36.63 | 36.94 | 36.51 | 36.88 | 1,278,697 | +0.06(+0.16%) |
Aug 08, 2017 | 37.34 | 37.45 | 36.68 | 36.82 | 1,631,947 | -0.66(-1.76%) |
Aug 07, 2017 | 37.30 | 37.51 | 37.16 | 37.48 | 1,196,877 | +0.16(+0.43%) |
Aug 04, 2017 | 37.62 | 37.62 | 37.28 | 37.32 | 1,155,172 | -0.12(-0.32%) |
Aug 03, 2017 | 37.74 | 37.96 | 37.41 | 37.44 | 1,292,228 | -0.36(-0.95%) |
Aug 02, 2017 | 37.68 | 38.07 | 37.44 | 37.80 | 1,522,243 | +0.08(+0.21%) |
Aug 01, 2017 | 38.28 | 38.32 | 37.59 | 37.72 | 1,516,605 | -0.27(-0.71%) |
Jul 31, 2017 | 37.82 | 38.07 | 37.58 | 37.99 | 1,630,756 | +0.36(+0.96%) |
Jul 28, 2017 | 37.79 | 38.02 | 37.29 | 37.63 | 2,112,988 | -0.06(-0.16%) |
Jul 27, 2017 | 38.74 | 38.99 | 37.09 | 37.69 | 2,780,412 | -0.65(-1.70%) |
Jul 26, 2017 | 38.44 | 38.61 | 38.01 | 38.34 | 2,427,368 | -0.08(-0.21%) |
Jul 25, 2017 | 38.49 | 38.61 | 38.18 | 38.42 | 1,596,966 | +0.13(+0.34%) |
Jul 24, 2017 | 37.89 | 38.32 | 37.79 | 38.29 | 1,225,912 | +0.39(+1.03%) |
Jul 21, 2017 | 37.90 | 37.95 | 37.65 | 37.90 | 1,267,163 | +0.01(+0.03%) |
Jul 20, 2017 | 37.87 | 38.07 | 37.72 | 37.89 | 1,252,318 | +0.07(+0.19%) |
Jul 19, 2017 | 37.18 | 37.93 | 37.18 | 37.82 | 1,230,052 | +0.68(+1.83%) |
Jul 18, 2017 | 36.79 | 37.21 | 36.68 | 37.14 | 1,248,237 | +0.22(+0.60%) |
Jul 17, 2017 | 37.17 | 37.33 | 36.88 | 36.92 | 1,615,128 | -0.24(-0.65%) |
Jul 14, 2017 | 36.82 | 37.22 | 36.80 | 37.16 | 1,170,532 | +0.22(+0.60%) |
Jul 13, 2017 | 36.97 | 37.13 | 36.89 | 36.94 | 1,967,974 | +0.05(+0.14%) |
Jul 12, 2017 | 36.79 | 37.21 | 36.79 | 36.89 | 1,794,314 | +0.24(+0.65%) |
Jul 11, 2017 | 36.84 | 36.86 | 36.38 | 36.65 | 1,273,171 | -0.12(-0.33%) |
Jul 10, 2017 | 36.61 | 36.90 | 36.55 | 36.77 | 1,557,744 | +0.16(+0.44%) |
Jul 07, 2017 | 36.40 | 36.83 | 36.17 | 36.61 | 1,727,272 | +0.45(+1.24%) |
Jul 06, 2017 | 36.53 | 36.73 | 36.11 | 36.16 | 1,766,824 | -0.61(-1.66%) |
Jul 05, 2017 | 36.86 | 37.00 | 36.48 | 36.77 | 2,517,391 | -0.17(-0.46%) |
Jul 03, 2017 | 36.67 | 37.02 | 36.55 | 36.94 | 969,334 | +0.54(+1.48%) |
Jun 30, 2017 | 36.72 | 36.81 | 36.39 | 36.40 | 2,586,209 | -0.25(-0.68%) |
Jun 29, 2017 | 37.47 | 37.47 | 36.41 | 36.65 | 2,171,484 | -0.48(-1.29%) |
Jun 28, 2017 | 36.85 | 37.25 | 36.51 | 37.13 | 1,794,625 | +0.73(+2.01%) |
Jun 27, 2017 | 36.49 | 36.67 | 36.33 | 36.40 | 1,507,374 | -0.08(-0.22%) |
Jun 26, 2017 | 35.47 | 36.60 | 35.29 | 36.48 | 2,747,682 | +1.13(+3.20%) |
Jun 23, 2017 | 35.36 | 35.37 | 34.65 | 35.35 | 5,410,747 | +0.05(+0.14%) |
Jun 22, 2017 | 35.07 | 35.49 | 34.70 | 35.30 | 1,149,444 | +0.16(+0.46%) |
Jun 21, 2017 | 35.58 | 35.67 | 35.08 | 35.14 | 1,016,821 | -0.41(-1.15%) |
Jun 20, 2017 | 35.68 | 35.82 | 35.44 | 35.55 | 1,009,048 | -0.21(-0.59%) |
Jun 19, 2017 | 35.16 | 35.78 | 35.13 | 35.76 | 1,182,665 | +0.71(+2.03%) |
Jun 16, 2017 | 35.32 | 35.32 | 34.77 | 35.05 | 2,612,411 | -0.04(-0.11%) |
Jun 15, 2017 | 35.10 | 35.36 | 34.84 | 35.09 | 1,627,128 | -0.38(-1.07%) |
Jun 14, 2017 | 35.15 | 35.48 | 35.02 | 35.47 | 1,397,493 | +0.23(+0.65%) |
Jun 13, 2017 | 35.43 | 35.49 | 35.07 | 35.24 | 1,179,261 | -0.21(-0.59%) |
Jun 12, 2017 | 34.90 | 35.46 | 34.78 | 35.45 | 1,912,769 | +0.51(+1.46%) |
Jun 09, 2017 | 34.87 | 35.13 | 34.64 | 34.94 | 2,249,878 | +0.34(+0.98%) |
Jun 08, 2017 | 34.69 | 34.36 | 34.60 | 1,559,515 | -0.01(-0.03%) | |
Jun 07, 2017 | 34.61 | 34.69 | 34.34 | 34.61 | 1,490,590 | +0.20(+0.58%) |
Jun 06, 2017 | 34.96 | 35.00 | 34.38 | 34.41 | 1,581,080 | -0.73(-2.08%) |
Jun 05, 2017 | 35.41 | 35.41 | 35.09 | 35.14 | 1,323,669 | -0.33(-0.93%) |
Jun 02, 2017 | 35.53 | 35.72 | 35.37 | 35.47 | 1,707,039 | -0.09(-0.25%) |
Jun 01, 2017 | 35.02 | 35.64 | 34.93 | 35.56 | 2,152,930 | +0.68(+1.95%) |
May 31, 2017 | 34.59 | 34.90 | 34.14 | 34.88 | 3,434,449 | +0.47(+1.37%) |
May 30, 2017 | 34.21 | 34.62 | 34.14 | 34.41 | 1,377,831 | +0.02(+0.06%) |
May 26, 2017 | 34.30 | 34.52 | 34.27 | 34.39 | 1,160,255 | -0.01(-0.03%) |
May 25, 2017 | 34.46 | 34.55 | 34.23 | 34.40 | 1,249,168 | +0.11(+0.32%) |
May 24, 2017 | 34.12 | 34.42 | 34.00 | 34.29 | 2,082,918 | +0.14(+0.41%) |
May 23, 2017 | 34.24 | 34.25 | 33.88 | 34.15 | 1,137,013 | +0.03(+0.09%) |
May 22, 2017 | 33.84 | 34.17 | 33.65 | 34.12 | 1,962,213 | +0.44(+1.31%) |
May 19, 2017 | 33.15 | 33.81 | 33.02 | 33.68 | 1,685,825 | +0.55(+1.66%) |
May 18, 2017 | 33.45 | 33.67 | 33.11 | 33.13 | 2,284,229 | -0.29(-0.87%) |
May 17, 2017 | 34.35 | 34.06 | 32.53 | 33.42 | 2,844,381 | -0.93(-2.71%) |
May 16, 2017 | 34.58 | 34.60 | 34.15 | 34.35 | 1,986,780 | -0.23(-0.67%) |
May 15, 2017 | 34.74 | 34.82 | 34.44 | 34.58 | 2,103,256 | -0.12(-0.35%) |
May 12, 2017 | 34.70 | 34.81 | 34.33 | 34.70 | 2,018,325 | -0.22(-0.63%) |
May 11, 2017 | 35.57 | 35.76 | 34.83 | 34.92 | 2,332,906 | -1.35(-3.72%) |
May 10, 2017 | 36.24 | 36.39 | 36.03 | 36.27 | 1,130,032 | +0.01(+0.03%) |
May 09, 2017 | 36.42 | 36.46 | 36.11 | 36.26 | 1,345,814 | -0.07(-0.19%) |
May 08, 2017 | 36.77 | 36.81 | 36.00 | 36.33 | 1,554,260 | -0.44(-1.20%) |
May 05, 2017 | 35.94 | 36.78 | 35.92 | 36.77 | 1,645,269 | +0.92(+2.57%) |
May 04, 2017 | 35.89 | 35.89 | 35.50 | 35.85 | 2,164,838 | +0.13(+0.36%) |
May 03, 2017 | 36.01 | 36.15 | 35.55 | 35.72 | 1,940,680 | -0.23(-0.64%) |
May 02, 2017 | 36.35 | 36.51 | 35.81 | 35.95 | 2,193,034 | -0.30(-0.83%) |
May 01, 2017 | 35.99 | 36.51 | 35.93 | 36.25 | 2,475,603 | +0.44(+1.23%) |
Apr 28, 2017 | 35.89 | 36.06 | 35.45 | 35.81 | 2,049,643 | -0.19(-0.53%) |
Apr 27, 2017 | 35.99 | 36.47 | 35.75 | 36.00 | 3,978,552 | +1.45(+4.20%) |
Apr 26, 2017 | 34.30 | 34.59 | 33.92 | 34.55 | 2,244,440 | +0.25(+0.73%) |
Apr 25, 2017 | 34.60 | 34.64 | 34.30 | 34.30 | 1,633,823 | -0.11(-0.32%) |
Apr 24, 2017 | 34.90 | 35.07 | 34.31 | 34.41 | 2,970,717 | +0.03(+0.09%) |
Apr 21, 2017 | 34.17 | 34.60 | 34.08 | 34.38 | 2,297,274 | +0.21(+0.61%) |
Apr 20, 2017 | 33.73 | 34.24 | 33.62 | 34.17 | 1,945,641 | +0.57(+1.70%) |
Apr 19, 2017 | 33.46 | 33.95 | 33.46 | 33.60 | 2,151,467 | +0.22(+0.66%) |
Apr 18, 2017 | 33.13 | 33.45 | 32.90 | 33.38 | 1,775,912 | +0.17(+0.51%) |
Apr 17, 2017 | 32.67 | 33.22 | 32.46 | 33.21 | 2,829,580 | +0.57(+1.75%) |
Apr 13, 2017 | 33.22 | 33.37 | 32.60 | 32.64 | 2,034,043 | -0.72(-2.16%) |
Apr 12, 2017 | 33.46 | 33.58 | 33.13 | 33.36 | 3,217,303 | +0.00(+0.00%) |
Apr 11, 2017 | 33.01 | 33.37 | 32.53 | 33.36 | 2,456,098 | +0.30(+0.91%) |
Apr 10, 2017 | 32.97 | 33.43 | 32.80 | 33.06 | 2,359,740 | +0.12(+0.36%) |
Apr 07, 2017 | 32.79 | 33.02 | 32.56 | 32.94 | 2,084,127 | -0.02(-0.06%) |
Apr 06, 2017 | 32.52 | 32.97 | 32.30 | 32.96 | 2,414,031 | +0.48(+1.48%) |
Apr 05, 2017 | 33.00 | 33.24 | 32.43 | 32.48 | 2,536,792 | -0.32(-0.98%) |
Apr 04, 2017 | 33.52 | 33.52 | 32.32 | 32.80 | 4,960,470 | -0.91(-2.70%) |
Apr 03, 2017 | 34.79 | 35.04 | 33.56 | 33.71 | 3,836,534 | -1.08(-3.10%) |
Mar 31, 2017 | 34.57 | 34.82 | 34.24 | 34.79 | 2,211,455 | +0.05(+0.14%) |
Mar 30, 2017 | 34.31 | 34.75 | 34.24 | 34.74 | 1,429,318 | +0.42(+1.22%) |
Mar 29, 2017 | 34.00 | 34.42 | 33.91 | 34.32 | 3,333,071 | +0.33(+0.97%) |
Mar 28, 2017 | 33.65 | 34.25 | 33.41 | 33.99 | 3,397,654 | +0.29(+0.86%) |
Mar 27, 2017 | 33.79 | 33.94 | 33.62 | 33.70 | 3,186,534 | -0.68(-1.98%) |
Mar 24, 2017 | 35.00 | 35.08 | 34.13 | 34.38 | 3,834,912 | -0.57(-1.63%) |
Mar 23, 2017 | 34.91 | 35.30 | 34.84 | 34.95 | 2,097,757 | +0.07(+0.20%) |
Mar 22, 2017 | 35.08 | 35.11 | 34.53 | 34.88 | 3,550,725 | -0.28(-0.80%) |
Mar 21, 2017 | 35.70 | 35.84 | 35.02 | 35.16 | 1,643,213 | -0.39(-1.10%) |
Mar 20, 2017 | 35.96 | 35.98 | 35.35 | 35.55 | 1,787,187 | -0.48(-1.33%) |
Mar 17, 2017 | 36.35 | 36.59 | 36.01 | 36.03 | 3,244,628 | -0.18(-0.50%) |
Mar 16, 2017 | 36.05 | 36.28 | 35.97 | 36.21 | 1,945,890 | +0.25(+0.70%) |
Mar 15, 2017 | 35.72 | 36.19 | 35.45 | 35.96 | 2,818,422 | +0.49(+1.38%) |
Mar 14, 2017 | 35.89 | 35.92 | 35.36 | 35.47 | 2,018,016 | -0.48(-1.34%) |
Mar 13, 2017 | 36.44 | 36.61 | 35.88 | 35.95 | 2,102,760 | -0.45(-1.24%) |
Mar 10, 2017 | 36.33 | 36.45 | 35.88 | 36.40 | 2,315,559 | +0.39(+1.08%) |
Mar 09, 2017 | 36.32 | 36.74 | 35.97 | 36.01 | 2,222,373 | -0.29(-0.80%) |
Mar 08, 2017 | 36.16 | 36.56 | 36.15 | 36.30 | 1,534,630 | +0.14(+0.39%) |
Mar 07, 2017 | 35.82 | 36.22 | 35.82 | 36.16 | 1,640,358 | +0.24(+0.67%) |
Mar 06, 2017 | 36.19 | 36.22 | 35.60 | 35.92 | 1,929,965 | -0.51(-1.40%) |
Mar 03, 2017 | 36.31 | 36.55 | 35.95 | 36.43 | 1,508,283 | +0.05(+0.14%) |
Mar 02, 2017 | 36.09 | 36.59 | 36.01 | 36.38 | 2,749,684 | +0.22(+0.61%) |
Mar 01, 2017 | 36.25 | 36.42 | 35.94 | 36.16 | 2,200,812 | +0.54(+1.52%) |
Feb 28, 2017 | 35.64 | 35.79 | 35.41 | 35.62 | 2,340,974 | -0.10(-0.28%) |
Feb 27, 2017 | 35.24 | 35.89 | 35.24 | 35.72 | 1,487,755 | +0.45(+1.28%) |
Feb 24, 2017 | 35.48 | 35.69 | 35.19 | 35.27 | 1,856,085 | -0.43(-1.20%) |
Feb 23, 2017 | 35.79 | 35.87 | 35.35 | 35.70 | 1,858,201 | +0.11(+0.31%) |
Feb 22, 2017 | 35.43 | 35.66 | 35.30 | 35.59 | 2,012,239 | +0.10(+0.28%) |
Feb 21, 2017 | 35.70 | 36.09 | 35.27 | 35.49 | 2,623,428 | -0.19(-0.53%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.66(+1.88%) | |
Feb 16, 2017 | 35.46 | 35.63 | 34.73 | 35.02 | 6,289,992 | -0.42(-1.19%) |
Feb 15, 2017 | 35.12 | 35.65 | 34.99 | 35.44 | 2,870,437 | +0.31(+0.88%) |
Feb 14, 2017 | 34.49 | 35.22 | 34.32 | 35.13 | 2,198,992 | +0.64(+1.86%) |
Feb 13, 2017 | 34.34 | 34.80 | 34.21 | 34.49 | 3,108,330 | +0.49(+1.44%) |
Feb 10, 2017 | 32.79 | 34.94 | 32.48 | 34.00 | 6,707,968 | +2.43(+7.70%) |
Feb 09, 2017 | 30.91 | 31.61 | 30.86 | 31.57 | 1,848,779 | +0.79(+2.57%) |
Feb 08, 2017 | 30.86 | 30.86 | 30.43 | 30.78 | 1,665,749 | -0.17(-0.55%) |
Feb 07, 2017 | 31.19 | 31.46 | 30.85 | 30.95 | 1,582,281 | -0.07(-0.23%) |
Feb 06, 2017 | 31.22 | 31.35 | 30.98 | 31.02 | 1,938,614 | -0.47(-1.49%) |
Feb 03, 2017 | 31.23 | 31.51 | 30.98 | 31.49 | 1,851,427 | +0.77(+2.51%) |
Feb 02, 2017 | 30.45 | 30.78 | 30.21 | 30.72 | 2,000,063 | +0.23(+0.75%) |
Feb 01, 2017 | 30.51 | 30.80 | 30.23 | 30.49 | 1,993,982 | +0.13(+0.43%) |
Jan 31, 2017 | 30.09 | 30.39 | 29.84 | 30.36 | 1,463,108 | +0.27(+0.90%) |
Jan 30, 2017 | 30.69 | 30.74 | 29.92 | 30.09 | 2,428,525 | -0.72(-2.34%) |
Jan 27, 2017 | 31.08 | 31.08 | 30.31 | 30.81 | 1,932,629 | -0.20(-0.64%) |
Jan 26, 2017 | 30.90 | 31.16 | 30.83 | 31.01 | 1,838,354 | +0.13(+0.42%) |
Jan 25, 2017 | 30.48 | 30.90 | 30.41 | 30.88 | 1,478,728 | +0.54(+1.78%) |
Jan 24, 2017 | 30.22 | 30.54 | 30.10 | 30.34 | 1,733,375 | +0.30(+1.00%) |
Jan 23, 2017 | 30.08 | 30.17 | 29.69 | 30.04 | 1,496,769 | -0.21(-0.69%) |
Jan 20, 2017 | 30.41 | 30.46 | 30.21 | 30.25 | 2,428,543 | +0.00(+0.00%) |
Jan 19, 2017 | 30.43 | 30.60 | 30.16 | 30.25 | 1,250,361 | -0.26(-0.85%) |
Jan 18, 2017 | 30.72 | 30.78 | 30.50 | 30.51 | 1,331,275 | -0.10(-0.33%) |
Jan 17, 2017 | 31.09 | 31.32 | 30.39 | 30.61 | 1,437,634 | -0.71(-2.27%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.40(+1.29%) | |
Jan 12, 2017 | 31.19 | 31.19 | 30.48 | 30.92 | 2,043,731 | -0.37(-1.18%) |
Jan 11, 2017 | 31.03 | 31.29 | 30.85 | 31.29 | 1,542,113 | +0.33(+1.07%) |
Jan 10, 2017 | 31.20 | 31.20 | 30.81 | 30.96 | 1,670,729 | -0.17(-0.55%) |
Jan 09, 2017 | 31.16 | 31.28 | 30.80 | 31.13 | 2,290,567 | -0.07(-0.22%) |
Jan 06, 2017 | 31.78 | 31.78 | 31.15 | 31.20 | 2,055,139 | -0.61(-1.92%) |
Jan 05, 2017 | 31.75 | 31.85 | 31.37 | 31.81 | 1,824,513 | -0.27(-0.84%) |
Jan 04, 2017 | 31.70 | 32.14 | 31.55 | 32.08 | 2,145,106 | +0.51(+1.62%) |
Jan 03, 2017 | 32.00 | 32.18 | 31.43 | 31.57 | 2,282,950 | +0.08(+0.25%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | +0.34(+1.09%) | |
Dec 29, 2016 | 31.31 | 31.49 | 31.07 | 31.15 | 1,200,350 | -0.07(-0.22%) |
Dec 28, 2016 | 31.87 | 31.93 | 31.20 | 31.22 | 922,668 | -0.54(-1.70%) |
Dec 27, 2016 | 31.62 | 31.92 | 31.53 | 31.76 | 735,958 | +0.15(+0.47%) |
Dec 23, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.13(-0.41%) | |
Dec 22, 2016 | 31.94 | 31.95 | 31.39 | 31.74 | 1,346,568 | -0.22(-0.69%) |
Dec 21, 2016 | 32.13 | 32.22 | 31.88 | 31.96 | 1,571,398 | -0.11(-0.34%) |
Dec 20, 2016 | 31.90 | 32.25 | 31.79 | 32.07 | 1,570,048 | +0.27(+0.85%) |
Dec 19, 2016 | 31.84 | 32.22 | 31.64 | 31.80 | 1,583,432 | +0.04(+0.13%) |
Dec 16, 2016 | 31.76 | 31.98 | 31.69 | 31.76 | 5,254,431 | +0.00(+0.00%) |
Dec 15, 2016 | 31.90 | 32.34 | 31.70 | 31.76 | 1,631,022 | -0.06(-0.19%) |
Dec 14, 2016 | 32.20 | 32.43 | 31.73 | 31.82 | 3,367,812 | -0.56(-1.73%) |
Dec 13, 2016 | 32.48 | 32.71 | 32.01 | 32.38 | 2,476,840 | +0.03(+0.09%) |
Dec 12, 2016 | 32.66 | 33.13 | 31.97 | 32.35 | 3,453,327 | -0.44(-1.34%) |
Dec 09, 2016 | 32.94 | 33.15 | 32.68 | 32.79 | 2,904,994 | -0.15(-0.46%) |
Dec 08, 2016 | 32.54 | 33.21 | 32.48 | 32.94 | 2,466,124 | +0.45(+1.39%) |
Dec 07, 2016 | 31.75 | 32.52 | 31.71 | 32.49 | 2,755,508 | +0.74(+2.33%) |
Dec 06, 2016 | 30.72 | 31.75 | 30.55 | 31.75 | 3,528,803 | +1.14(+3.72%) |
Dec 05, 2016 | 30.41 | 30.68 | 30.21 | 30.61 | 4,560,535 | +0.49(+1.63%) |
Dec 02, 2016 | 29.48 | 30.17 | 29.45 | 30.12 | 4,211,452 | +0.68(+2.31%) |
Dec 01, 2016 | 29.12 | 29.47 | 28.91 | 29.44 | 2,387,077 | +0.40(+1.38%) |
Nov 30, 2016 | 29.29 | 29.32 | 29.00 | 29.04 | 2,201,571 | -0.12(-0.41%) |
Nov 29, 2016 | 28.99 | 29.41 | 28.99 | 29.16 | 1,749,091 | +0.13(+0.45%) |
Nov 28, 2016 | 29.50 | 29.60 | 29.00 | 29.03 | 2,591,691 | -0.38(-1.29%) |
Nov 25, 2016 | 29.56 | 29.64 | 29.34 | 29.41 | 533,986 | -0.16(-0.54%) |
Nov 23, 2016 | 29.57 | 29.57 | 29.57 | 0 | -0.13(-0.44%) | |
Nov 22, 2016 | 28.79 | 29.79 | 28.74 | 29.70 | 2,603,800 | +1.07(+3.74%) |
Nov 21, 2016 | 28.82 | 29.00 | 28.61 | 28.63 | 1,675,625 | -0.06(-0.21%) |
Nov 18, 2016 | 28.32 | 28.79 | 28.21 | 28.69 | 1,823,148 | +0.36(+1.27%) |
Nov 17, 2016 | 27.82 | 28.39 | 27.68 | 28.33 | 2,348,742 | +0.52(+1.87%) |
Nov 16, 2016 | 28.40 | 28.55 | 27.77 | 27.81 | 2,468,757 | -0.82(-2.86%) |
Nov 15, 2016 | 28.40 | 28.65 | 28.14 | 28.63 | 2,002,389 | +0.10(+0.35%) |
Nov 14, 2016 | 27.79 | 28.55 | 27.71 | 28.53 | 2,701,270 | +0.89(+3.22%) |
Nov 11, 2016 | 27.59 | 27.88 | 27.35 | 27.64 | 1,396,456 | -0.05(-0.18%) |
Nov 10, 2016 | 27.59 | 28.12 | 27.46 | 27.69 | 3,760,086 | +0.43(+1.58%) |
Nov 09, 2016 | 26.49 | 27.43 | 26.09 | 27.26 | 3,085,400 | +0.23(+0.85%) |
Nov 08, 2016 | 27.08 | 27.21 | 26.57 | 27.03 | 3,426,433 | -0.15(-0.55%) |
Nov 07, 2016 | 27.22 | 27.35 | 26.98 | 27.18 | 2,472,626 | +0.76(+2.88%) |
Nov 04, 2016 | 26.06 | 26.65 | 25.97 | 26.42 | 2,604,971 | +0.36(+1.38%) |
Nov 03, 2016 | 25.75 | 26.37 | 25.75 | 26.06 | 3,467,176 | +0.39(+1.52%) |
Nov 02, 2016 | 25.95 | 26.06 | 25.40 | 25.67 | 9,218,227 | -0.20(-0.77%) |
Nov 01, 2016 | 25.84 | 26.07 | 25.57 | 25.87 | 4,754,476 | +0.11(+0.43%) |
Oct 31, 2016 | 26.14 | 26.14 | 25.57 | 25.76 | 4,017,579 | -0.20(-0.77%) |
Oct 28, 2016 | 26.51 | 26.79 | 25.92 | 25.96 | 6,683,683 | -0.63(-2.37%) |
Oct 27, 2016 | 26.87 | 27.84 | 26.17 | 26.59 | 7,887,369 | -1.22(-4.39%) |
Oct 26, 2016 | 27.66 | 27.98 | 27.54 | 27.81 | 1,845,812 | -0.10(-0.36%) |
Oct 25, 2016 | 28.24 | 28.26 | 27.61 | 27.91 | 1,794,596 | -0.39(-1.38%) |
Oct 24, 2016 | 28.15 | 28.55 | 28.00 | 28.30 | 2,488,193 | +0.47(+1.69%) |
Oct 21, 2016 | 27.22 | 27.91 | 27.21 | 27.83 | 1,798,128 | +0.25(+0.91%) |
Oct 20, 2016 | 27.63 | 27.79 | 27.21 | 27.58 | 2,854,543 | -0.12(-0.43%) |
Oct 19, 2016 | 26.80 | 27.73 | 26.80 | 27.70 | 2,695,938 | +1.05(+3.94%) |
Oct 18, 2016 | 26.96 | 27.01 | 26.63 | 26.65 | 1,656,526 | +0.25(+0.95%) |
Oct 17, 2016 | 26.61 | 26.70 | 26.38 | 26.40 | 1,534,730 | -0.12(-0.45%) |
Oct 14, 2016 | 26.80 | 26.82 | 26.32 | 26.52 | 2,225,981 | -0.08(-0.30%) |
Oct 13, 2016 | 26.69 | 26.96 | 26.48 | 26.60 | 2,300,043 | -0.43(-1.59%) |
Oct 12, 2016 | 27.02 | 27.09 | 26.77 | 27.03 | 1,635,130 | +0.01(+0.04%) |
Oct 11, 2016 | 27.38 | 27.61 | 26.93 | 27.02 | 1,971,998 | -0.45(-1.64%) |
Oct 10, 2016 | 27.45 | 27.68 | 27.36 | 27.47 | 1,141,574 | +0.20(+0.73%) |
Oct 07, 2016 | 27.87 | 28.17 | 27.18 | 27.27 | 2,612,381 | -0.56(-2.01%) |
Oct 06, 2016 | 27.66 | 27.92 | 27.28 | 27.83 | 2,043,543 | +0.27(+0.98%) |
Oct 05, 2016 | 27.80 | 27.81 | 27.41 | 27.56 | 2,293,293 | -0.06(-0.22%) |
Oct 04, 2016 | 27.99 | 28.05 | 27.47 | 27.62 | 1,951,719 | -0.24(-0.86%) |