Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.98 | 35.18 | 34.91 | 35.12 | 9,060,194 | +0.21(+0.60%) |
Aug 30, 2017 | 34.75 | 35.04 | 34.55 | 34.91 | 4,855,748 | +0.15(+0.43%) |
Aug 29, 2017 | 34.18 | 34.78 | 34.03 | 34.76 | 5,230,461 | +0.39(+1.13%) |
Aug 28, 2017 | 34.40 | 34.52 | 34.30 | 34.37 | 4,776,170 | -0.05(-0.14%) |
Aug 25, 2017 | 34.29 | 34.50 | 34.28 | 34.42 | 3,222,716 | +0.22(+0.65%) |
Aug 24, 2017 | 34.17 | 34.30 | 34.03 | 34.20 | 3,275,945 | +0.14(+0.41%) |
Aug 23, 2017 | 33.88 | 34.15 | 33.88 | 34.06 | 2,115,142 | -0.05(-0.14%) |
Aug 22, 2017 | 33.99 | 34.14 | 33.94 | 34.11 | 2,701,988 | +0.20(+0.58%) |
Aug 21, 2017 | 33.83 | 34.08 | 33.68 | 33.91 | 4,067,784 | +0.13(+0.38%) |
Aug 18, 2017 | 33.73 | 33.96 | 33.60 | 33.78 | 3,302,367 | +0.00(+0.01%) |
Aug 17, 2017 | 34.17 | 34.27 | 33.77 | 33.78 | 3,536,800 | -0.42(-1.22%) |
Aug 16, 2017 | 34.49 | 34.57 | 34.17 | 34.20 | 3,009,029 | -0.19(-0.54%) |
Aug 15, 2017 | 34.49 | 34.65 | 34.32 | 34.38 | 2,690,488 | +0.00(+0.01%) |
Aug 14, 2017 | 34.27 | 34.49 | 34.20 | 34.38 | 2,789,750 | +0.21(+0.62%) |
Aug 11, 2017 | 34.13 | 34.37 | 34.13 | 34.17 | 3,242,939 | -0.03(-0.09%) |
Aug 10, 2017 | 34.38 | 34.51 | 34.19 | 34.20 | 3,938,275 | -0.40(-1.16%) |
Aug 09, 2017 | 34.32 | 34.61 | 34.16 | 34.60 | 3,644,856 | +0.22(+0.65%) |
Aug 08, 2017 | 34.31 | 34.52 | 34.29 | 34.38 | 2,817,389 | +0.06(+0.17%) |
Aug 07, 2017 | 34.33 | 34.51 | 34.24 | 34.32 | 3,018,279 | -0.03(-0.07%) |
Aug 04, 2017 | 34.40 | 34.41 | 34.16 | 34.34 | 2,698,755 | +0.08(+0.23%) |
Aug 03, 2017 | 34.31 | 34.46 | 34.19 | 34.26 | 2,990,975 | -0.08(-0.23%) |
Aug 02, 2017 | 34.13 | 34.38 | 34.07 | 34.34 | 2,979,364 | +0.11(+0.33%) |
Aug 01, 2017 | 34.24 | 33.69 | 34.23 | 4,383,859 | +0.48(+1.43%) | |
Jul 31, 2017 | 33.67 | 33.81 | 33.53 | 33.74 | 6,990,324 | +0.16(+0.47%) |
Jul 28, 2017 | 32.78 | 33.78 | 32.78 | 33.59 | 6,262,733 | +0.96(+2.93%) |
Jul 27, 2017 | 32.73 | 32.74 | 32.42 | 32.63 | 5,925,326 | -0.10(-0.30%) |
Jul 26, 2017 | 33.00 | 33.09 | 32.63 | 32.73 | 4,013,058 | -0.30(-0.91%) |
Jul 25, 2017 | 33.08 | 33.16 | 32.94 | 33.03 | 2,611,189 | +0.19(+0.57%) |
Jul 24, 2017 | 32.83 | 32.89 | 32.80 | 32.84 | 2,505,536 | +0.02(+0.06%) |
Jul 21, 2017 | 32.81 | 32.92 | 32.72 | 32.82 | 3,136,523 | -0.05(-0.14%) |
Jul 20, 2017 | 33.14 | 32.80 | 32.87 | 3,057,243 | -0.09(-0.27%) | |
Jul 19, 2017 | 32.99 | 33.05 | 32.86 | 32.96 | 2,246,017 | +0.01(+0.03%) |
Jul 18, 2017 | 32.74 | 33.00 | 32.67 | 32.95 | 1,866,991 | +0.05(+0.15%) |
Jul 17, 2017 | 32.92 | 33.06 | 32.77 | 32.90 | 2,755,621 | -0.05(-0.15%) |
Jul 14, 2017 | 32.84 | 33.11 | 32.67 | 32.95 | 2,749,800 | -0.01(-0.04%) |
Jul 13, 2017 | 32.86 | 33.02 | 32.81 | 32.96 | 1,927,908 | +0.11(+0.32%) |
Jul 12, 2017 | 32.82 | 32.98 | 32.76 | 32.86 | 2,350,270 | +0.00(+0.01%) |
Jul 11, 2017 | 32.92 | 32.96 | 32.69 | 32.85 | 2,355,451 | -0.00(-0.01%) |
Jul 10, 2017 | 32.93 | 33.04 | 32.82 | 32.86 | 2,987,154 | -0.14(-0.42%) |
Jul 07, 2017 | 32.89 | 33.15 | 32.84 | 33.00 | 3,384,562 | +0.19(+0.58%) |
Jul 06, 2017 | 33.14 | 33.17 | 32.78 | 32.81 | 4,476,095 | -0.33(-0.98%) |
Jul 05, 2017 | 33.18 | 33.31 | 33.05 | 33.13 | 2,697,592 | -0.05(-0.15%) |
Jul 03, 2017 | 33.05 | 33.57 | 32.95 | 33.18 | 2,216,305 | +0.31(+0.95%) |
Jun 30, 2017 | 32.97 | 33.11 | 32.76 | 32.87 | 3,594,373 | +0.03(+0.10%) |
Jun 29, 2017 | 33.36 | 33.44 | 32.67 | 32.84 | 3,953,618 | -0.30(-0.91%) |
Jun 28, 2017 | 33.13 | 33.37 | 33.04 | 33.14 | 3,343,014 | +0.23(+0.69%) |
Jun 27, 2017 | 32.90 | 33.06 | 32.81 | 32.91 | 3,182,960 | +0.11(+0.34%) |
Jun 26, 2017 | 32.95 | 33.03 | 32.70 | 32.80 | 3,170,643 | -0.04(-0.12%) |
Jun 23, 2017 | 32.81 | 33.02 | 32.71 | 32.84 | 5,230,822 | +0.12(+0.36%) |
Jun 22, 2017 | 33.00 | 33.00 | 32.70 | 32.72 | 3,326,195 | -0.27(-0.83%) |
Jun 21, 2017 | 33.33 | 33.39 | 32.97 | 32.99 | 3,766,721 | -0.31(-0.94%) |
Jun 20, 2017 | 33.45 | 33.60 | 33.29 | 33.30 | 2,769,624 | -0.23(-0.69%) |
Jun 19, 2017 | 33.27 | 33.79 | 33.22 | 33.54 | 6,489,202 | +0.37(+1.12%) |
Jun 16, 2017 | 32.98 | 33.17 | 32.86 | 33.17 | 6,559,277 | +0.25(+0.75%) |
Jun 15, 2017 | 32.87 | 32.98 | 32.81 | 32.92 | 3,965,572 | -0.13(-0.38%) |
Jun 14, 2017 | 32.73 | 33.11 | 32.73 | 33.05 | 4,477,268 | +0.08(+0.26%) |
Jun 13, 2017 | 32.86 | 33.02 | 32.81 | 32.96 | 3,195,271 | +0.12(+0.36%) |
Jun 12, 2017 | 32.97 | 33.05 | 32.48 | 32.84 | 5,054,770 | -0.16(-0.49%) |
Jun 09, 2017 | 31.90 | 33.07 | 31.87 | 33.00 | 8,305,967 | +1.18(+3.72%) |
Jun 08, 2017 | 31.98 | 31.72 | 31.82 | 4,790,602 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.70 | 31.82 | 31.54 | 31.71 | 2,970,471 | +0.06(+0.19%) |
Jun 06, 2017 | 31.93 | 32.00 | 31.61 | 31.65 | 2,768,317 | -0.41(-1.28%) |
Jun 05, 2017 | 32.12 | 32.27 | 32.01 | 32.06 | 2,417,223 | -0.07(-0.22%) |
Jun 02, 2017 | 32.08 | 32.26 | 31.99 | 32.13 | 3,343,839 | +0.00(+0.00%) |
Jun 01, 2017 | 32.01 | 32.14 | 31.84 | 32.13 | 3,454,894 | +0.23(+0.73%) |
May 31, 2017 | 31.79 | 31.90 | 31.68 | 31.90 | 6,320,207 | +0.10(+0.32%) |
May 30, 2017 | 31.61 | 31.88 | 31.56 | 31.79 | 3,627,275 | +0.13(+0.40%) |
May 26, 2017 | 31.57 | 31.68 | 31.50 | 31.67 | 2,261,253 | +0.05(+0.17%) |
May 25, 2017 | 31.26 | 31.64 | 31.23 | 31.61 | 3,094,551 | +0.37(+1.19%) |
May 24, 2017 | 31.38 | 31.43 | 31.17 | 31.24 | 3,266,490 | -0.13(-0.40%) |
May 23, 2017 | 31.29 | 31.43 | 31.26 | 31.37 | 2,922,238 | +0.10(+0.31%) |
May 22, 2017 | 31.24 | 31.45 | 31.21 | 31.27 | 3,874,276 | +0.19(+0.63%) |
May 19, 2017 | 31.04 | 31.13 | 30.94 | 31.07 | 5,420,876 | +0.06(+0.20%) |
May 18, 2017 | 30.97 | 31.19 | 30.88 | 31.01 | 4,092,183 | +0.04(+0.14%) |
May 17, 2017 | 31.02 | 31.10 | 30.63 | 30.97 | 6,066,850 | -0.05(-0.16%) |
May 16, 2017 | 31.04 | 31.06 | 30.95 | 31.02 | 2,730,384 | +0.00(+0.01%) |
May 15, 2017 | 30.97 | 31.09 | 30.92 | 31.02 | 2,791,596 | +0.13(+0.41%) |
May 12, 2017 | 30.99 | 31.10 | 30.86 | 30.89 | 2,761,665 | -0.22(-0.72%) |
May 11, 2017 | 31.18 | 31.23 | 30.99 | 31.11 | 3,147,179 | -0.20(-0.63%) |
May 10, 2017 | 31.02 | 31.32 | 31.01 | 31.31 | 4,482,264 | +0.24(+0.77%) |
May 09, 2017 | 31.27 | 31.36 | 31.02 | 31.07 | 3,363,641 | -0.20(-0.63%) |
May 08, 2017 | 31.32 | 31.34 | 31.13 | 31.27 | 3,478,463 | -0.01(-0.03%) |
May 05, 2017 | 31.35 | 31.37 | 31.15 | 31.28 | 2,826,899 | -0.02(-0.05%) |
May 04, 2017 | 31.58 | 31.69 | 31.17 | 31.29 | 5,126,053 | -0.16(-0.49%) |
May 03, 2017 | 31.51 | 31.57 | 31.35 | 31.45 | 3,156,738 | -0.11(-0.35%) |
May 02, 2017 | 31.30 | 31.58 | 31.30 | 31.56 | 3,341,394 | +0.24(+0.78%) |
May 01, 2017 | 31.58 | 31.64 | 31.31 | 31.31 | 4,521,022 | -0.19(-0.59%) |
Apr 28, 2017 | 31.65 | 32.34 | 31.46 | 31.50 | 5,465,104 | -0.07(-0.23%) |
Apr 27, 2017 | 31.55 | 31.65 | 31.44 | 31.57 | 4,229,015 | +0.11(+0.33%) |
Apr 26, 2017 | 31.49 | 31.69 | 31.37 | 31.47 | 5,267,140 | -0.09(-0.28%) |
Apr 25, 2017 | 31.56 | 31.64 | 31.49 | 31.55 | 4,340,859 | +0.15(+0.48%) |
Apr 24, 2017 | 31.54 | 31.59 | 31.30 | 31.40 | 4,421,219 | +0.28(+0.89%) |
Apr 21, 2017 | 31.19 | 31.42 | 31.11 | 31.13 | 4,204,702 | -0.08(-0.24%) |
Apr 20, 2017 | 31.07 | 31.34 | 30.90 | 31.20 | 3,664,869 | +0.25(+0.82%) |
Apr 19, 2017 | 31.21 | 31.28 | 30.89 | 30.95 | 4,206,418 | -0.13(-0.42%) |
Apr 18, 2017 | 30.97 | 31.21 | 30.93 | 31.08 | 6,394,328 | +0.15(+0.48%) |
Apr 17, 2017 | 30.77 | 30.93 | 30.76 | 30.93 | 4,743,978 | +0.22(+0.73%) |
Apr 13, 2017 | 30.77 | 30.97 | 30.70 | 30.71 | 3,579,868 | -0.15(-0.48%) |
Apr 12, 2017 | 30.78 | 30.99 | 30.71 | 30.86 | 5,241,027 | -0.17(-0.54%) |
Apr 11, 2017 | 30.84 | 31.02 | 30.76 | 31.02 | 4,514,282 | +0.08(+0.27%) |
Apr 10, 2017 | 30.70 | 31.08 | 30.68 | 30.94 | 8,925,102 | +0.27(+0.89%) |
Apr 07, 2017 | 30.57 | 30.78 | 30.56 | 30.67 | 6,950,005 | -0.02(-0.07%) |
Apr 06, 2017 | 30.55 | 30.83 | 30.38 | 30.69 | 8,079,836 | +0.32(+1.05%) |
Apr 05, 2017 | 30.62 | 30.77 | 30.36 | 30.37 | 7,208,973 | -0.18(-0.58%) |
Apr 04, 2017 | 30.52 | 30.60 | 30.46 | 30.54 | 3,611,863 | -0.02(-0.07%) |
Apr 03, 2017 | 30.61 | 30.68 | 30.32 | 30.57 | 5,719,619 | +0.10(+0.33%) |
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,076,494 | +0.04(+0.14%) |
Mar 30, 2017 | 30.06 | 30.51 | 30.06 | 30.42 | 5,622,481 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.34 | 29.99 | 30.11 | 4,095,673 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.57 | 30.15 | 30.42 | 5,621,283 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.29 | 29.90 | 30.22 | 6,495,788 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.20 | 30.28 | 4,062,495 | -0.00(-0.01%) |
Mar 23, 2017 | 30.12 | 30.52 | 30.04 | 30.29 | 3,690,050 | +0.15(+0.50%) |
Mar 22, 2017 | 29.95 | 30.20 | 29.72 | 30.14 | 3,860,788 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,527,385 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.52 | 30.29 | 30.39 | 2,733,105 | -0.12(-0.40%) |
Mar 17, 2017 | 30.51 | 30.68 | 30.27 | 30.51 | 7,319,625 | +0.05(+0.18%) |
Mar 16, 2017 | 30.42 | 30.64 | 30.39 | 30.46 | 4,762,019 | +0.02(+0.07%) |
Mar 15, 2017 | 30.23 | 30.46 | 30.11 | 30.44 | 4,630,932 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.29 | 30.11 | 30.22 | 3,815,053 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.40 | 30.20 | 30.31 | 3,824,590 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.15 | 30.30 | 3,602,406 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.49 | 30.25 | 30.33 | 3,970,582 | +0.08(+0.28%) |
Mar 08, 2017 | 30.46 | 30.53 | 30.24 | 30.24 | 4,097,308 | -0.03(-0.08%) |
Mar 07, 2017 | 30.36 | 30.39 | 30.21 | 30.27 | 3,199,686 | -0.10(-0.33%) |
Mar 06, 2017 | 30.23 | 30.47 | 30.21 | 30.37 | 2,903,959 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.52 | 30.35 | 30.40 | 3,246,060 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.37 | 4,523,993 | -0.33(-1.08%) |
Mar 01, 2017 | 30.71 | 30.85 | 30.63 | 30.70 | 6,379,471 | +0.26(+0.87%) |
Feb 28, 2017 | 30.35 | 30.53 | 30.31 | 30.44 | 7,588,466 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.49 | 30.18 | 30.43 | 4,353,990 | +0.26(+0.86%) |
Feb 24, 2017 | 29.97 | 30.17 | 29.92 | 30.17 | 3,735,568 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,324,813 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.86 | 29.93 | 4,179,266 | -0.11(-0.36%) |
Feb 21, 2017 | 29.92 | 30.18 | 29.92 | 30.04 | 4,331,029 | +0.13(+0.45%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.74 | 30.01 | 29.72 | 29.95 | 5,702,932 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.75 | 29.87 | 5,383,305 | -0.02(-0.06%) |
Feb 14, 2017 | 29.81 | 29.96 | 29.74 | 29.88 | 5,151,453 | +0.03(+0.08%) |
Feb 13, 2017 | 29.37 | 29.97 | 29.37 | 29.86 | 7,144,737 | +0.60(+2.06%) |
Feb 10, 2017 | 29.27 | 29.31 | 29.23 | 29.26 | 5,099,477 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.30 | 29.06 | 29.22 | 5,786,026 | +0.11(+0.37%) |
Feb 08, 2017 | 28.83 | 29.17 | 28.76 | 29.12 | 5,050,308 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.84 | 4,437,582 | +0.02(+0.06%) |
Feb 06, 2017 | 28.60 | 28.87 | 28.50 | 28.82 | 4,368,043 | +0.13(+0.47%) |
Feb 03, 2017 | 28.81 | 28.81 | 28.51 | 28.68 | 5,116,608 | +0.33(+1.15%) |
Feb 02, 2017 | 27.92 | 28.48 | 27.80 | 28.36 | 6,426,521 | +0.29(+1.03%) |
Feb 01, 2017 | 28.85 | 29.15 | 27.84 | 28.07 | 11,023,705 | -1.19(-4.07%) |
Jan 31, 2017 | 29.40 | 29.58 | 29.10 | 29.26 | 9,066,724 | -0.15(-0.51%) |
Jan 30, 2017 | 29.37 | 29.48 | 29.21 | 29.41 | 5,722,691 | +0.03(+0.11%) |
Jan 27, 2017 | 29.44 | 29.50 | 29.27 | 29.38 | 2,872,120 | -0.12(-0.41%) |
Jan 26, 2017 | 29.50 | 29.59 | 29.42 | 29.50 | 7,141,745 | +0.04(+0.14%) |
Jan 25, 2017 | 29.31 | 29.51 | 29.25 | 29.46 | 8,570,008 | +0.27(+0.92%) |
Jan 24, 2017 | 29.13 | 29.25 | 28.99 | 29.19 | 6,000,633 | +0.20(+0.68%) |
Jan 23, 2017 | 29.27 | 29.28 | 28.91 | 28.99 | 4,237,003 | -0.31(-1.04%) |
Jan 20, 2017 | 29.23 | 29.34 | 29.12 | 29.30 | 5,755,558 | +0.26(+0.89%) |
Jan 19, 2017 | 29.29 | 29.37 | 28.78 | 29.04 | 5,485,933 | -0.21(-0.73%) |
Jan 18, 2017 | 29.30 | 29.37 | 29.01 | 29.25 | 5,709,261 | +0.04(+0.13%) |
Jan 17, 2017 | 28.90 | 29.31 | 28.89 | 29.22 | 7,695,438 | +0.10(+0.34%) |
Jan 13, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.04 | 29.31 | 28.87 | 29.09 | 6,658,450 | -0.12(-0.42%) |
Jan 11, 2017 | 29.06 | 29.23 | 28.96 | 29.21 | 5,169,336 | +0.18(+0.62%) |
Jan 10, 2017 | 29.06 | 29.31 | 28.91 | 29.03 | 6,444,957 | -0.04(-0.13%) |
Jan 09, 2017 | 29.22 | 29.33 | 29.00 | 29.07 | 4,333,608 | -0.28(-0.95%) |
Jan 06, 2017 | 29.35 | 29.53 | 29.17 | 29.35 | 5,343,459 | +0.10(+0.34%) |
Jan 05, 2017 | 29.39 | 29.53 | 29.10 | 29.25 | 5,358,234 | -0.19(-0.65%) |
Jan 04, 2017 | 29.27 | 29.58 | 29.19 | 29.44 | 4,656,239 | +0.27(+0.92%) |
Jan 03, 2017 | 29.30 | 29.41 | 28.98 | 29.17 | 5,560,621 | +0.07(+0.24%) |
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.21 | 29.32 | 29.18 | 29.19 | 3,320,725 | +0.01(+0.04%) |
Dec 28, 2016 | 29.36 | 29.39 | 29.14 | 29.18 | 3,753,552 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.28 | 29.43 | 2,112,842 | +0.10(+0.36%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.33 | 29.46 | 29.14 | 29.42 | 3,240,849 | +0.03(+0.11%) |
Dec 21, 2016 | 29.21 | 29.55 | 29.21 | 29.39 | 3,071,862 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.40 | 29.08 | 29.21 | 4,169,133 | +0.03(+0.10%) |
Dec 19, 2016 | 28.94 | 29.19 | 28.76 | 29.18 | 4,313,267 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.11 | 28.86 | 29.02 | 7,154,590 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.41 | 28.94 | 28.96 | 8,007,018 | -0.19(-0.65%) |
Dec 14, 2016 | 29.14 | 29.60 | 29.02 | 29.15 | 7,626,846 | -0.11(-0.37%) |
Dec 13, 2016 | 28.99 | 29.32 | 28.98 | 29.26 | 6,786,231 | +0.43(+1.48%) |
Dec 12, 2016 | 28.83 | 28.94 | 28.65 | 28.83 | 7,998,979 | -0.04(-0.14%) |
Dec 09, 2016 | 28.76 | 28.94 | 28.22 | 28.87 | 10,668,339 | -0.23(-0.80%) |
Dec 08, 2016 | 29.17 | 29.33 | 29.02 | 29.11 | 5,523,423 | +0.07(+0.23%) |
Dec 07, 2016 | 28.66 | 29.09 | 28.60 | 29.04 | 5,650,290 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.79 | 28.49 | 28.67 | 7,878,539 | -0.05(-0.16%) |
Dec 05, 2016 | 28.70 | 28.84 | 28.50 | 28.72 | 7,262,391 | +0.17(+0.59%) |
Dec 02, 2016 | 29.27 | 29.37 | 28.49 | 28.55 | 11,230,451 | -0.92(-3.11%) |
Dec 01, 2016 | 29.90 | 29.93 | 29.32 | 29.47 | 7,110,244 | -0.38(-1.26%) |
Nov 30, 2016 | 30.00 | 30.07 | 29.79 | 29.84 | 5,141,569 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.94 | 29.71 | 29.80 | 2,734,207 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.94 | 29.61 | 29.68 | 3,445,222 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.83 | 29.99 | 1,421,661 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.02 | 29.66 | 29.76 | 5,226,966 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.46 | 29.91 | 29.96 | 5,015,394 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,964,961 | +0.05(+0.15%) |
Nov 17, 2016 | 30.01 | 30.36 | 29.96 | 30.27 | 3,795,479 | +0.23(+0.78%) |
Nov 16, 2016 | 30.14 | 30.24 | 30.00 | 30.03 | 4,326,683 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.93 | 30.31 | 4,814,712 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.18 | 30.22 | 6,013,427 | +0.04(+0.14%) |
Nov 11, 2016 | 30.27 | 30.47 | 30.04 | 30.18 | 4,441,511 | -0.27(-0.87%) |
Nov 10, 2016 | 30.02 | 30.73 | 29.81 | 30.44 | 6,999,107 | +0.69(+2.30%) |
Nov 09, 2016 | 29.28 | 29.95 | 29.03 | 29.76 | 6,059,818 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.82 | 29.13 | 3,726,340 | +0.21(+0.72%) |
Nov 07, 2016 | 28.88 | 28.98 | 28.83 | 28.92 | 4,016,671 | +0.43(+1.50%) |
Nov 04, 2016 | 28.68 | 28.70 | 28.42 | 28.49 | 4,755,407 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.77 | 28.50 | 28.61 | 4,056,793 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.60 | 28.33 | 28.42 | 2,760,515 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.23 | 28.42 | 4,325,763 | -0.20(-0.70%) |
Oct 31, 2016 | 28.62 | 28.75 | 28.56 | 28.62 | 5,141,786 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,559,977 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.91 | 29.18 | 5,463,148 | +0.17(+0.59%) |
Oct 26, 2016 | 28.78 | 29.10 | 28.78 | 29.01 | 2,903,890 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,472 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.94 | 29.10 | 3,314,864 | +0.27(+0.92%) |
Oct 21, 2016 | 28.75 | 28.91 | 28.54 | 28.83 | 4,250,230 | -0.16(-0.54%) |
Oct 20, 2016 | 29.23 | 29.32 | 28.95 | 28.99 | 4,142,410 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.51 | 29.26 | 29.32 | 5,180,519 | +0.10(+0.34%) |
Oct 18, 2016 | 29.56 | 29.60 | 29.14 | 29.22 | 4,597,150 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.51 | 29.33 | 29.35 | 3,120,245 | -0.14(-0.48%) |
Oct 14, 2016 | 29.57 | 29.83 | 29.47 | 29.49 | 2,922,713 | +0.15(+0.50%) |
Oct 13, 2016 | 29.51 | 29.62 | 29.16 | 29.35 | 3,827,404 | -0.42(-1.41%) |
Oct 12, 2016 | 29.52 | 29.81 | 29.51 | 29.77 | 3,878,510 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.40 | 29.50 | 3,249,749 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.74 | 29.79 | 2,493,068 | +0.12(+0.42%) |
Oct 07, 2016 | 29.79 | 29.93 | 29.61 | 29.67 | 2,998,782 | -0.29(-0.96%) |
Oct 06, 2016 | 29.95 | 30.01 | 29.78 | 29.95 | 2,881,492 | +0.07(+0.24%) |
Oct 05, 2016 | 29.81 | 29.96 | 29.78 | 29.88 | 3,894,431 | +0.17(+0.56%) |
Oct 04, 2016 | 29.80 | 29.85 | 29.59 | 29.72 | 6,413,464 | -0.03(-0.10%) |
Oct 03, 2016 | 29.77 | 29.90 | 29.61 | 29.75 | 3,738,156 | -0.12(-0.42%) |
Sep 30, 2016 | 29.86 | 30.04 | 29.74 | 29.87 | 3,713,891 | +0.13(+0.43%) |
Sep 29, 2016 | 30.10 | 30.16 | 29.62 | 29.74 | 3,077,183 | -0.38(-1.26%) |
Sep 28, 2016 | 30.11 | 30.20 | 29.89 | 30.12 | 2,532,909 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.18 | 29.72 | 30.10 | 3,220,967 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.09 | 29.82 | 29.93 | 3,700,380 | -0.30(-0.99%) |
Sep 23, 2016 | 30.49 | 30.55 | 30.23 | 30.23 | 3,210,041 | -0.32(-1.06%) |
Sep 22, 2016 | 30.63 | 30.73 | 30.53 | 30.56 | 3,555,566 | +0.01(+0.03%) |
Sep 21, 2016 | 30.31 | 30.56 | 30.25 | 30.55 | 4,201,718 | +0.44(+1.45%) |
Sep 20, 2016 | 30.15 | 30.31 | 29.99 | 30.11 | 3,453,540 | +0.18(+0.60%) |
Sep 19, 2016 | 29.79 | 30.06 | 29.76 | 29.93 | 4,814,167 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,808,211 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.07 | 3,647,032 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.76 | 29.84 | 4,145,855 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.24 | 29.80 | 29.85 | 5,152,474 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.62 | 29.81 | 30.51 | 6,539,498 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,440,485 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.57 | 30.30 | 30.31 | 3,869,037 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.45 | 30.56 | 2,768,888 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,232 | -0.14(-0.45%) |
Sep 02, 2016 | 30.79 | 30.75 | 30.75 | 30.75 | 2,853,889 | +0.05(+0.16%) |