Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.17 | 35.38 | 35.11 | 35.31 | 9,009,854 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.74 | 35.11 | 4,828,768 | +0.15(+0.43%) |
Aug 29, 2017 | 34.37 | 34.97 | 34.22 | 34.96 | 5,201,400 | +0.39(+1.13%) |
Aug 28, 2017 | 34.59 | 34.71 | 34.49 | 34.57 | 4,749,633 | -0.05(-0.14%) |
Aug 25, 2017 | 34.48 | 34.69 | 34.47 | 34.61 | 3,204,810 | +0.22(+0.65%) |
Aug 24, 2017 | 34.36 | 34.49 | 34.22 | 34.39 | 3,257,743 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.34 | 34.07 | 34.25 | 2,103,389 | -0.05(-0.14%) |
Aug 22, 2017 | 34.18 | 34.33 | 34.13 | 34.30 | 2,686,975 | +0.20(+0.58%) |
Aug 21, 2017 | 34.01 | 34.27 | 33.86 | 34.10 | 4,045,183 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.15 | 33.79 | 33.97 | 3,284,019 | +0.00(+0.01%) |
Aug 17, 2017 | 34.36 | 34.47 | 33.95 | 33.97 | 3,517,149 | -0.42(-1.22%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.36 | 34.39 | 2,992,310 | -0.19(-0.54%) |
Aug 15, 2017 | 34.68 | 34.84 | 34.51 | 34.58 | 2,675,539 | +0.00(+0.01%) |
Aug 14, 2017 | 34.46 | 34.68 | 34.39 | 34.57 | 2,774,249 | +0.21(+0.62%) |
Aug 11, 2017 | 34.32 | 34.56 | 34.32 | 34.36 | 3,224,921 | -0.03(-0.09%) |
Aug 10, 2017 | 34.57 | 34.70 | 34.38 | 34.39 | 3,916,393 | -0.40(-1.16%) |
Aug 09, 2017 | 34.51 | 34.81 | 34.35 | 34.79 | 3,624,605 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.71 | 34.48 | 34.57 | 2,801,735 | +0.06(+0.17%) |
Aug 07, 2017 | 34.52 | 34.70 | 34.43 | 34.51 | 3,001,509 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.35 | 34.53 | 2,683,760 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.38 | 34.45 | 2,974,357 | -0.08(-0.23%) |
Aug 02, 2017 | 34.32 | 34.57 | 34.26 | 34.53 | 2,962,810 | +0.11(+0.33%) |
Aug 01, 2017 | 34.43 | 33.88 | 34.42 | 4,359,502 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.86 | 34.00 | 33.72 | 33.93 | 6,951,484 | +0.16(+0.47%) |
Jul 28, 2017 | 32.96 | 33.97 | 32.96 | 33.78 | 6,227,936 | +0.96(+2.93%) |
Jul 27, 2017 | 32.91 | 32.92 | 32.60 | 32.81 | 5,892,403 | -0.10(-0.30%) |
Jul 26, 2017 | 33.18 | 33.27 | 32.81 | 32.91 | 3,990,760 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.12 | 33.21 | 2,596,680 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.07 | 32.98 | 33.03 | 2,491,615 | +0.02(+0.06%) |
Jul 21, 2017 | 32.99 | 33.10 | 32.90 | 33.01 | 3,119,096 | -0.05(-0.14%) |
Jul 20, 2017 | 33.32 | 32.98 | 33.05 | 3,040,256 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.14 | 2,233,537 | +0.01(+0.03%) |
Jul 18, 2017 | 32.92 | 33.18 | 32.85 | 33.13 | 1,856,617 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.95 | 33.08 | 2,740,310 | -0.05(-0.15%) |
Jul 14, 2017 | 33.02 | 33.29 | 32.85 | 33.13 | 2,734,522 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.99 | 33.15 | 1,917,196 | +0.11(+0.32%) |
Jul 12, 2017 | 33.00 | 33.16 | 32.95 | 33.04 | 2,337,211 | +0.00(+0.01%) |
Jul 11, 2017 | 33.10 | 33.15 | 32.87 | 33.04 | 2,342,363 | -0.00(-0.01%) |
Jul 10, 2017 | 33.11 | 33.23 | 33.01 | 33.04 | 2,970,557 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.33 | 33.03 | 33.18 | 3,365,756 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,451,225 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.49 | 33.24 | 33.32 | 2,682,603 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.75 | 33.14 | 33.37 | 2,203,991 | +0.31(+0.95%) |
Jun 30, 2017 | 33.15 | 33.29 | 32.95 | 33.05 | 3,574,402 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.63 | 32.85 | 33.02 | 3,931,651 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.55 | 33.23 | 33.32 | 3,324,440 | +0.23(+0.69%) |
Jun 27, 2017 | 33.08 | 33.24 | 32.99 | 33.09 | 3,165,275 | +0.11(+0.34%) |
Jun 26, 2017 | 33.13 | 33.22 | 32.88 | 32.98 | 3,153,026 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,201,758 | +0.12(+0.36%) |
Jun 22, 2017 | 33.18 | 33.18 | 32.88 | 32.90 | 3,307,713 | -0.28(-0.83%) |
Jun 21, 2017 | 33.51 | 33.57 | 33.15 | 33.18 | 3,745,792 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.78 | 33.48 | 33.49 | 2,754,235 | -0.23(-0.69%) |
Jun 19, 2017 | 33.45 | 33.98 | 33.41 | 33.72 | 6,453,146 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.35 | 33.04 | 33.35 | 6,522,832 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.16 | 32.99 | 33.10 | 3,943,538 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.91 | 33.23 | 4,452,391 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,517 | +0.12(+0.36%) |
Jun 12, 2017 | 33.15 | 33.23 | 32.66 | 33.03 | 5,026,685 | -0.16(-0.49%) |
Jun 09, 2017 | 32.07 | 33.25 | 32.04 | 33.19 | 8,259,818 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,985 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.87 | 31.99 | 31.72 | 31.88 | 2,953,966 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.18 | 31.79 | 31.82 | 2,752,935 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.45 | 32.19 | 32.24 | 2,403,793 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.17 | 32.31 | 3,325,260 | +0.00(+0.00%) |
Jun 01, 2017 | 32.18 | 32.32 | 32.02 | 32.31 | 3,435,698 | +0.23(+0.73%) |
May 31, 2017 | 31.97 | 32.08 | 31.85 | 32.07 | 6,285,091 | +0.10(+0.32%) |
May 30, 2017 | 31.78 | 32.06 | 31.73 | 31.97 | 3,607,121 | +0.13(+0.40%) |
May 26, 2017 | 31.74 | 31.86 | 31.68 | 31.84 | 2,248,689 | +0.06(+0.17%) |
May 25, 2017 | 31.43 | 31.82 | 31.41 | 31.79 | 3,077,357 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.41 | 3,248,340 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.43 | 31.54 | 2,906,001 | +0.10(+0.31%) |
May 22, 2017 | 31.41 | 31.62 | 31.38 | 31.44 | 3,852,750 | +0.20(+0.63%) |
May 19, 2017 | 31.21 | 31.30 | 31.11 | 31.25 | 5,390,757 | +0.06(+0.20%) |
May 18, 2017 | 31.14 | 31.37 | 31.05 | 31.18 | 4,069,446 | +0.04(+0.14%) |
May 17, 2017 | 31.19 | 31.28 | 30.80 | 31.14 | 6,033,141 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.23 | 31.12 | 31.19 | 2,715,213 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.26 | 31.10 | 31.19 | 2,776,085 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.27 | 31.03 | 31.06 | 2,746,320 | -0.22(-0.72%) |
May 11, 2017 | 31.35 | 31.40 | 31.16 | 31.29 | 3,129,693 | -0.20(-0.63%) |
May 10, 2017 | 31.19 | 31.50 | 31.18 | 31.49 | 4,457,360 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.53 | 31.19 | 31.24 | 3,344,953 | -0.20(-0.63%) |
May 08, 2017 | 31.49 | 31.51 | 31.30 | 31.44 | 3,459,136 | -0.01(-0.03%) |
May 05, 2017 | 31.52 | 31.54 | 31.32 | 31.45 | 2,811,192 | -0.02(-0.05%) |
May 04, 2017 | 31.75 | 31.87 | 31.34 | 31.47 | 5,097,572 | -0.16(-0.49%) |
May 03, 2017 | 31.69 | 31.74 | 31.53 | 31.62 | 3,139,198 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.73 | 3,322,828 | +0.25(+0.78%) |
May 01, 2017 | 31.75 | 31.82 | 31.49 | 31.49 | 4,495,902 | -0.19(-0.59%) |
Apr 28, 2017 | 31.82 | 32.52 | 31.63 | 31.68 | 5,434,739 | -0.07(-0.23%) |
Apr 27, 2017 | 31.73 | 31.82 | 31.62 | 31.75 | 4,205,518 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.87 | 31.54 | 31.64 | 5,237,875 | -0.09(-0.28%) |
Apr 25, 2017 | 31.73 | 31.82 | 31.66 | 31.73 | 4,316,740 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.76 | 31.48 | 31.58 | 4,396,654 | +0.28(+0.89%) |
Apr 21, 2017 | 31.36 | 31.60 | 31.29 | 31.30 | 4,181,340 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.51 | 31.07 | 31.38 | 3,644,506 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.12 | 4,183,046 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.25 | 6,358,800 | +0.15(+0.48%) |
Apr 17, 2017 | 30.94 | 31.10 | 30.93 | 31.10 | 4,717,620 | +0.22(+0.73%) |
Apr 13, 2017 | 30.94 | 31.14 | 30.88 | 30.88 | 3,559,978 | -0.15(-0.48%) |
Apr 12, 2017 | 30.95 | 31.16 | 30.88 | 31.03 | 5,211,907 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,489,200 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.25 | 30.85 | 31.11 | 8,875,512 | +0.27(+0.89%) |
Apr 07, 2017 | 30.74 | 30.96 | 30.73 | 30.84 | 6,911,389 | -0.02(-0.07%) |
Apr 06, 2017 | 30.72 | 31.00 | 30.55 | 30.86 | 8,034,943 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,168,919 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,795 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.49 | 30.74 | 5,687,840 | +0.10(+0.33%) |
Mar 31, 2017 | 30.52 | 30.72 | 30.51 | 30.64 | 5,048,288 | +0.04(+0.14%) |
Mar 30, 2017 | 30.22 | 30.68 | 30.22 | 30.59 | 5,591,242 | +0.31(+1.03%) |
Mar 29, 2017 | 30.45 | 30.51 | 30.16 | 30.28 | 4,072,917 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,590,051 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.06 | 30.39 | 6,459,696 | -0.06(-0.21%) |
Mar 24, 2017 | 30.47 | 30.68 | 30.36 | 30.45 | 4,039,923 | -0.00(-0.01%) |
Mar 23, 2017 | 30.28 | 30.69 | 30.20 | 30.46 | 3,669,548 | +0.15(+0.50%) |
Mar 22, 2017 | 30.11 | 30.36 | 29.88 | 30.31 | 3,839,336 | +0.10(+0.32%) |
Mar 21, 2017 | 30.64 | 30.71 | 30.16 | 30.21 | 5,496,674 | -0.35(-1.15%) |
Mar 20, 2017 | 30.60 | 30.69 | 30.46 | 30.56 | 2,717,920 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.85 | 30.44 | 30.68 | 7,278,957 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.81 | 30.56 | 30.63 | 4,735,560 | +0.02(+0.07%) |
Mar 15, 2017 | 30.39 | 30.63 | 30.28 | 30.61 | 4,605,202 | +0.22(+0.71%) |
Mar 14, 2017 | 30.42 | 30.46 | 30.28 | 30.39 | 3,793,856 | -0.09(-0.29%) |
Mar 13, 2017 | 30.49 | 30.57 | 30.37 | 30.48 | 3,803,340 | +0.01(+0.04%) |
Mar 10, 2017 | 30.61 | 30.76 | 30.31 | 30.47 | 3,582,391 | -0.03(-0.10%) |
Mar 09, 2017 | 30.60 | 30.66 | 30.42 | 30.50 | 3,948,521 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.70 | 30.41 | 30.41 | 4,074,543 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.56 | 30.38 | 30.44 | 3,181,908 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.38 | 30.54 | 2,887,825 | -0.03(-0.11%) |
Mar 03, 2017 | 30.57 | 30.69 | 30.52 | 30.57 | 3,228,024 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.52 | 30.54 | 4,498,857 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.87 | 6,344,025 | +0.27(+0.87%) |
Feb 28, 2017 | 30.52 | 30.70 | 30.48 | 30.61 | 7,546,304 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,799 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.34 | 30.09 | 30.33 | 3,714,813 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,306,340 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.10 | 4,156,045 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.21 | 4,306,965 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.88 | 30.11 | 5,671,245 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.91 | 30.03 | 5,353,395 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.05 | 5,122,831 | +0.03(+0.08%) |
Feb 13, 2017 | 29.53 | 30.14 | 29.53 | 30.03 | 7,105,040 | +0.60(+2.06%) |
Feb 10, 2017 | 29.43 | 29.47 | 29.39 | 29.42 | 5,071,144 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.22 | 29.39 | 5,753,877 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.92 | 29.28 | 5,022,247 | +0.28(+0.97%) |
Feb 07, 2017 | 29.10 | 29.13 | 28.85 | 29.00 | 4,412,926 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,774 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.67 | 28.84 | 5,088,179 | +0.33(+1.15%) |
Feb 02, 2017 | 28.07 | 28.64 | 27.96 | 28.52 | 6,390,814 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,962,455 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,016,347 | -0.15(-0.51%) |
Jan 30, 2017 | 29.53 | 29.65 | 29.37 | 29.58 | 5,690,895 | +0.03(+0.11%) |
Jan 27, 2017 | 29.60 | 29.66 | 29.43 | 29.54 | 2,856,162 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.75 | 29.59 | 29.66 | 7,102,064 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.67 | 29.41 | 29.62 | 8,522,391 | +0.27(+0.92%) |
Jan 24, 2017 | 29.29 | 29.41 | 29.15 | 29.35 | 5,967,292 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,213,461 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.46 | 5,723,579 | +0.26(+0.89%) |
Jan 19, 2017 | 29.45 | 29.53 | 28.94 | 29.20 | 5,455,452 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,677,539 | +0.04(+0.13%) |
Jan 17, 2017 | 29.06 | 29.48 | 29.05 | 29.38 | 7,652,680 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.47 | 29.03 | 29.25 | 6,621,455 | -0.12(-0.42%) |
Jan 11, 2017 | 29.22 | 29.39 | 29.12 | 29.37 | 5,140,615 | +0.18(+0.62%) |
Jan 10, 2017 | 29.22 | 29.47 | 29.07 | 29.19 | 6,409,148 | -0.04(-0.13%) |
Jan 09, 2017 | 29.38 | 29.49 | 29.17 | 29.23 | 4,309,529 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,313,770 | +0.10(+0.34%) |
Jan 05, 2017 | 29.55 | 29.69 | 29.27 | 29.41 | 5,328,462 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.74 | 29.35 | 29.60 | 4,630,368 | +0.27(+0.92%) |
Jan 03, 2017 | 29.47 | 29.57 | 29.14 | 29.33 | 5,529,725 | +0.07(+0.24%) |
Dec 30, 2016 | 29.26 | 29.26 | 29.26 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.37 | 29.48 | 29.35 | 29.36 | 3,302,275 | +0.01(+0.04%) |
Dec 28, 2016 | 29.52 | 29.55 | 29.30 | 29.35 | 3,732,697 | -0.25(-0.85%) |
Dec 27, 2016 | 29.50 | 29.73 | 29.44 | 29.60 | 2,101,103 | +0.11(+0.36%) |
Dec 23, 2016 | 29.49 | 29.49 | 29.49 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.49 | 29.62 | 29.30 | 29.59 | 3,222,842 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.71 | 29.37 | 29.56 | 3,054,794 | +0.18(+0.63%) |
Dec 20, 2016 | 29.37 | 29.56 | 29.24 | 29.37 | 4,145,969 | +0.03(+0.10%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.92 | 29.34 | 4,289,302 | +0.16(+0.55%) |
Dec 16, 2016 | 29.17 | 29.27 | 29.02 | 29.18 | 7,114,837 | +0.06(+0.20%) |
Dec 15, 2016 | 29.32 | 29.57 | 29.10 | 29.12 | 7,962,530 | -0.19(-0.65%) |
Dec 14, 2016 | 29.30 | 29.77 | 29.19 | 29.31 | 7,584,470 | -0.11(-0.37%) |
Dec 13, 2016 | 29.15 | 29.49 | 29.14 | 29.42 | 6,748,525 | +0.43(+1.48%) |
Dec 12, 2016 | 28.99 | 29.11 | 28.81 | 28.99 | 7,954,535 | -0.04(-0.14%) |
Dec 09, 2016 | 28.92 | 29.10 | 28.38 | 29.03 | 10,609,064 | -0.24(-0.80%) |
Dec 08, 2016 | 29.33 | 29.49 | 29.19 | 29.27 | 5,492,734 | +0.07(+0.23%) |
Dec 07, 2016 | 28.82 | 29.25 | 28.76 | 29.20 | 5,618,896 | +0.37(+1.28%) |
Dec 06, 2016 | 28.90 | 28.95 | 28.65 | 28.83 | 7,834,765 | -0.05(-0.16%) |
Dec 05, 2016 | 28.86 | 29.00 | 28.66 | 28.88 | 7,222,040 | +0.17(+0.59%) |
Dec 02, 2016 | 29.43 | 29.54 | 28.65 | 28.71 | 11,168,052 | -0.92(-3.11%) |
Dec 01, 2016 | 30.07 | 30.10 | 29.48 | 29.63 | 7,070,739 | -0.38(-1.26%) |
Nov 30, 2016 | 30.17 | 30.24 | 29.95 | 30.01 | 5,113,002 | +0.04(+0.14%) |
Nov 29, 2016 | 29.90 | 30.11 | 29.88 | 29.97 | 2,719,015 | +0.12(+0.41%) |
Nov 28, 2016 | 29.98 | 30.11 | 29.78 | 29.85 | 3,426,080 | -0.31(-1.03%) |
Nov 25, 2016 | 30.11 | 30.23 | 29.99 | 30.16 | 1,413,762 | +0.05(+0.15%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.18 | 30.19 | 29.83 | 29.93 | 5,197,924 | -0.20(-0.66%) |
Nov 21, 2016 | 30.49 | 30.63 | 30.08 | 30.12 | 4,987,527 | -0.36(-1.17%) |
Nov 18, 2016 | 30.42 | 30.59 | 30.33 | 30.48 | 5,931,818 | +0.05(+0.15%) |
Nov 17, 2016 | 30.17 | 30.53 | 30.12 | 30.43 | 3,774,391 | +0.24(+0.78%) |
Nov 16, 2016 | 30.30 | 30.41 | 30.17 | 30.20 | 4,302,643 | -0.28(-0.92%) |
Nov 15, 2016 | 30.30 | 30.48 | 30.10 | 30.48 | 4,787,960 | +0.09(+0.30%) |
Nov 14, 2016 | 30.57 | 30.93 | 30.35 | 30.39 | 5,980,015 | +0.04(+0.14%) |
Nov 11, 2016 | 30.44 | 30.64 | 30.21 | 30.35 | 4,416,833 | -0.27(-0.87%) |
Nov 10, 2016 | 30.18 | 30.91 | 29.97 | 30.61 | 6,960,219 | +0.69(+2.30%) |
Nov 09, 2016 | 29.44 | 30.12 | 29.19 | 29.92 | 6,026,149 | +0.63(+2.15%) |
Nov 08, 2016 | 29.08 | 29.43 | 28.98 | 29.29 | 3,705,636 | +0.21(+0.72%) |
Nov 07, 2016 | 29.04 | 29.14 | 28.99 | 29.08 | 3,994,354 | +0.43(+1.50%) |
Nov 04, 2016 | 28.84 | 28.86 | 28.57 | 28.65 | 4,728,986 | -0.12(-0.41%) |
Nov 03, 2016 | 28.72 | 28.93 | 28.66 | 28.77 | 4,034,253 | +0.19(+0.66%) |
Nov 02, 2016 | 28.58 | 28.76 | 28.49 | 28.58 | 2,745,177 | +0.00(+0.00%) |
Nov 01, 2016 | 28.91 | 28.93 | 28.39 | 28.58 | 4,301,728 | -0.20(-0.70%) |
Oct 31, 2016 | 28.78 | 28.91 | 28.72 | 28.78 | 5,113,217 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.51 | 28.63 | 6,523,529 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.34 | 5,432,794 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.17 | 2,887,756 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.97 | 29.10 | 3,141,918 | -0.16(-0.54%) |
Oct 24, 2016 | 29.14 | 29.31 | 29.10 | 29.26 | 3,296,446 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,226,615 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.48 | 29.11 | 29.15 | 4,119,394 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.67 | 29.43 | 29.48 | 5,151,736 | +0.10(+0.34%) |
Oct 18, 2016 | 29.72 | 29.77 | 29.31 | 29.38 | 4,571,608 | -0.13(-0.45%) |
Oct 17, 2016 | 29.66 | 29.67 | 29.49 | 29.51 | 3,102,909 | -0.14(-0.48%) |
Oct 14, 2016 | 29.73 | 29.99 | 29.64 | 29.66 | 2,906,474 | +0.15(+0.50%) |
Oct 13, 2016 | 29.67 | 29.78 | 29.32 | 29.51 | 3,806,138 | -0.42(-1.41%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.68 | 29.93 | 3,856,960 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.66 | 3,231,693 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.90 | 29.96 | 2,479,216 | +0.13(+0.42%) |
Oct 07, 2016 | 29.95 | 30.10 | 29.77 | 29.83 | 2,982,121 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.17 | 29.94 | 30.12 | 2,865,482 | +0.07(+0.24%) |
Oct 05, 2016 | 29.97 | 30.12 | 29.95 | 30.05 | 3,872,793 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.75 | 29.88 | 6,377,830 | -0.03(-0.10%) |
Oct 03, 2016 | 29.93 | 30.07 | 29.78 | 29.91 | 3,717,387 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,693,256 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,060,086 | -0.38(-1.26%) |
Sep 28, 2016 | 30.27 | 30.37 | 30.05 | 30.29 | 2,518,835 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.88 | 30.27 | 3,203,071 | +0.17(+0.56%) |
Sep 26, 2016 | 30.22 | 30.25 | 29.99 | 30.10 | 3,679,821 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,192,206 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,811 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.42 | 30.72 | 4,178,372 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.15 | 30.28 | 3,434,351 | +0.18(+0.60%) |
Sep 19, 2016 | 29.95 | 30.22 | 29.92 | 30.10 | 4,787,419 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,940 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.28 | 30.01 | 30.23 | 3,626,769 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.92 | 30.01 | 4,122,820 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.40 | 29.96 | 30.02 | 5,123,846 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.97 | 30.68 | 6,503,164 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.65 | 30.26 | 30.26 | 5,410,257 | -0.23(-0.74%) |
Sep 08, 2016 | 30.73 | 30.74 | 30.47 | 30.48 | 3,847,540 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.83 | 30.62 | 30.73 | 2,753,504 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.64 | 30.78 | 2,984,556 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.92 | 30.92 | 30.92 | 2,838,032 | +0.05(+0.16%) |