Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.00 | 35.00 | 34.50 | 34.62 | 3,914,196 | -0.39(-1.11%) |
Sep 28, 2017 | 35.62 | 35.62 | 34.67 | 35.01 | 7,393,784 | -0.63(-1.77%) |
Sep 27, 2017 | 35.73 | 35.64 | 4,851,593 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.36 | 35.67 | 35.33 | 35.53 | 3,442,966 | -0.31(-0.85%) |
Sep 25, 2017 | 35.66 | 35.95 | 35.50 | 35.84 | 3,242,094 | +0.14(+0.38%) |
Sep 22, 2017 | 35.52 | 35.75 | 35.48 | 35.70 | 2,681,662 | +0.13(+0.37%) |
Sep 21, 2017 | 35.70 | 35.70 | 35.44 | 35.57 | 3,979,155 | -0.12(-0.35%) |
Sep 20, 2017 | 35.65 | 35.83 | 35.56 | 35.70 | 3,583,028 | +0.12(+0.33%) |
Sep 19, 2017 | 35.36 | 35.65 | 35.34 | 35.58 | 3,163,629 | +0.21(+0.59%) |
Sep 18, 2017 | 35.26 | 35.42 | 35.18 | 35.37 | 3,120,135 | +0.14(+0.41%) |
Sep 15, 2017 | 34.85 | 35.25 | 34.79 | 35.22 | 5,733,002 | +0.30(+0.85%) |
Sep 14, 2017 | 34.88 | 34.93 | 34.62 | 34.93 | 3,228,927 | +0.03(+0.09%) |
Sep 13, 2017 | 34.91 | 34.96 | 34.84 | 34.90 | 2,427,027 | -0.09(-0.24%) |
Sep 12, 2017 | 35.14 | 35.22 | 34.87 | 34.98 | 2,971,877 | -0.10(-0.28%) |
Sep 11, 2017 | 34.96 | 35.11 | 34.77 | 35.08 | 3,383,468 | +0.55(+1.59%) |
Sep 08, 2017 | 33.99 | 34.62 | 33.92 | 34.53 | 4,144,692 | +0.27(+0.78%) |
Sep 07, 2017 | 34.85 | 34.85 | 34.06 | 34.26 | 4,064,946 | -0.48(-1.38%) |
Sep 06, 2017 | 34.76 | 34.96 | 34.70 | 34.74 | 3,728,444 | +0.07(+0.20%) |
Sep 05, 2017 | 35.17 | 35.36 | 34.61 | 34.68 | 5,430,706 | -0.59(-1.66%) |
Sep 01, 2017 | 35.11 | 35.47 | 35.07 | 35.26 | 3,692,996 | +0.15(+0.42%) |
Aug 31, 2017 | 34.97 | 35.18 | 34.91 | 35.11 | 9,061,522 | +0.21(+0.60%) |
Aug 30, 2017 | 34.75 | 35.03 | 34.54 | 34.91 | 4,856,459 | +0.15(+0.43%) |
Aug 29, 2017 | 34.18 | 34.77 | 34.03 | 34.76 | 5,231,228 | +0.39(+1.13%) |
Aug 28, 2017 | 34.39 | 34.51 | 34.30 | 34.37 | 4,776,871 | -0.05(-0.14%) |
Aug 25, 2017 | 34.28 | 34.50 | 34.27 | 34.42 | 3,223,188 | +0.22(+0.65%) |
Aug 24, 2017 | 34.16 | 34.30 | 34.02 | 34.19 | 3,276,425 | +0.14(+0.41%) |
Aug 23, 2017 | 33.87 | 34.15 | 33.87 | 34.05 | 2,115,452 | -0.05(-0.14%) |
Aug 22, 2017 | 33.99 | 34.13 | 33.93 | 34.10 | 2,702,384 | +0.20(+0.58%) |
Aug 21, 2017 | 33.82 | 34.08 | 33.67 | 33.91 | 4,068,381 | +0.13(+0.38%) |
Aug 18, 2017 | 33.72 | 33.96 | 33.60 | 33.78 | 3,302,851 | +0.00(+0.01%) |
Aug 17, 2017 | 34.17 | 34.27 | 33.76 | 33.77 | 3,537,318 | -0.42(-1.22%) |
Aug 16, 2017 | 34.48 | 34.56 | 34.17 | 34.19 | 3,009,470 | -0.19(-0.54%) |
Aug 15, 2017 | 34.48 | 34.65 | 34.31 | 34.38 | 2,690,882 | +0.00(+0.01%) |
Aug 14, 2017 | 34.26 | 34.48 | 34.19 | 34.37 | 2,790,159 | +0.21(+0.62%) |
Aug 11, 2017 | 34.13 | 34.37 | 34.13 | 34.16 | 3,243,414 | -0.03(-0.09%) |
Aug 10, 2017 | 34.37 | 34.50 | 34.19 | 34.19 | 3,938,852 | -0.40(-1.16%) |
Aug 09, 2017 | 34.32 | 34.61 | 34.16 | 34.59 | 3,645,390 | +0.22(+0.65%) |
Aug 08, 2017 | 34.30 | 34.51 | 34.28 | 34.37 | 2,817,802 | +0.06(+0.17%) |
Aug 07, 2017 | 34.33 | 34.50 | 34.23 | 34.31 | 3,018,721 | -0.03(-0.07%) |
Aug 04, 2017 | 34.39 | 34.41 | 34.16 | 34.34 | 2,699,150 | +0.08(+0.23%) |
Aug 03, 2017 | 34.30 | 34.46 | 34.19 | 34.26 | 2,991,414 | -0.08(-0.23%) |
Aug 02, 2017 | 34.12 | 34.37 | 34.06 | 34.34 | 2,979,801 | +0.11(+0.33%) |
Aug 01, 2017 | 34.23 | 33.68 | 34.22 | 4,384,502 | +0.48(+1.43%) | |
Jul 31, 2017 | 33.67 | 33.81 | 33.53 | 33.74 | 6,991,348 | +0.16(+0.47%) |
Jul 28, 2017 | 32.78 | 33.78 | 32.78 | 33.58 | 6,263,651 | +0.96(+2.93%) |
Jul 27, 2017 | 32.72 | 32.74 | 32.42 | 32.63 | 5,926,194 | -0.10(-0.30%) |
Jul 26, 2017 | 33.00 | 33.08 | 32.63 | 32.72 | 4,013,646 | -0.30(-0.91%) |
Jul 25, 2017 | 33.08 | 33.16 | 32.93 | 33.02 | 2,611,571 | +0.19(+0.57%) |
Jul 24, 2017 | 32.82 | 32.89 | 32.79 | 32.84 | 2,505,903 | +0.02(+0.06%) |
Jul 21, 2017 | 32.80 | 32.91 | 32.71 | 32.82 | 3,136,983 | -0.05(-0.14%) |
Jul 20, 2017 | 33.13 | 32.79 | 32.86 | 3,057,691 | -0.09(-0.27%) | |
Jul 19, 2017 | 32.99 | 33.05 | 32.85 | 32.95 | 2,246,346 | +0.01(+0.03%) |
Jul 18, 2017 | 32.74 | 33.00 | 32.67 | 32.94 | 1,867,264 | +0.05(+0.15%) |
Jul 17, 2017 | 32.92 | 33.06 | 32.77 | 32.89 | 2,756,025 | -0.05(-0.15%) |
Jul 14, 2017 | 32.83 | 33.10 | 32.66 | 32.94 | 2,750,203 | -0.01(-0.04%) |
Jul 13, 2017 | 32.85 | 33.01 | 32.80 | 32.96 | 1,928,190 | +0.11(+0.32%) |
Jul 12, 2017 | 32.81 | 32.97 | 32.76 | 32.85 | 2,350,614 | +0.00(+0.01%) |
Jul 11, 2017 | 32.91 | 32.96 | 32.69 | 32.85 | 2,355,796 | -0.00(-0.01%) |
Jul 10, 2017 | 32.92 | 33.04 | 32.82 | 32.85 | 2,987,592 | -0.14(-0.42%) |
Jul 07, 2017 | 32.89 | 33.14 | 32.84 | 32.99 | 3,385,058 | +0.19(+0.58%) |
Jul 06, 2017 | 33.14 | 33.17 | 32.78 | 32.80 | 4,476,751 | -0.33(-0.98%) |
Jul 05, 2017 | 33.18 | 33.30 | 33.05 | 33.13 | 2,697,987 | -0.05(-0.15%) |
Jul 03, 2017 | 33.05 | 33.56 | 32.95 | 33.18 | 2,216,630 | +0.31(+0.95%) |
Jun 30, 2017 | 32.97 | 33.10 | 32.76 | 32.86 | 3,594,900 | +0.03(+0.10%) |
Jun 29, 2017 | 33.35 | 33.44 | 32.67 | 32.83 | 3,954,197 | -0.30(-0.91%) |
Jun 28, 2017 | 33.13 | 33.36 | 33.04 | 33.13 | 3,343,504 | +0.23(+0.69%) |
Jun 27, 2017 | 32.89 | 33.05 | 32.80 | 32.90 | 3,183,427 | +0.11(+0.34%) |
Jun 26, 2017 | 32.94 | 33.03 | 32.69 | 32.79 | 3,171,107 | -0.04(-0.12%) |
Jun 23, 2017 | 32.80 | 33.02 | 32.71 | 32.83 | 5,231,588 | +0.12(+0.36%) |
Jun 22, 2017 | 33.00 | 33.00 | 32.69 | 32.71 | 3,326,682 | -0.28(-0.83%) |
Jun 21, 2017 | 33.32 | 33.38 | 32.96 | 32.99 | 3,767,273 | -0.31(-0.94%) |
Jun 20, 2017 | 33.44 | 33.59 | 33.29 | 33.30 | 2,770,030 | -0.23(-0.69%) |
Jun 19, 2017 | 33.26 | 33.79 | 33.22 | 33.53 | 6,490,153 | +0.37(+1.12%) |
Jun 16, 2017 | 32.98 | 33.16 | 32.86 | 33.16 | 6,560,238 | +0.25(+0.75%) |
Jun 15, 2017 | 32.87 | 32.97 | 32.80 | 32.91 | 3,966,153 | -0.13(-0.38%) |
Jun 14, 2017 | 32.73 | 33.11 | 32.72 | 33.04 | 4,477,924 | +0.08(+0.26%) |
Jun 13, 2017 | 32.86 | 33.02 | 32.81 | 32.96 | 3,195,739 | +0.12(+0.36%) |
Jun 12, 2017 | 32.96 | 33.04 | 32.47 | 32.84 | 5,055,511 | -0.16(-0.49%) |
Jun 09, 2017 | 31.89 | 33.06 | 31.86 | 33.00 | 8,307,184 | +1.18(+3.72%) |
Jun 08, 2017 | 31.98 | 31.72 | 31.81 | 4,791,304 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.69 | 31.81 | 31.54 | 31.70 | 2,970,906 | +0.06(+0.19%) |
Jun 06, 2017 | 31.92 | 32.00 | 31.61 | 31.64 | 2,768,722 | -0.41(-1.28%) |
Jun 05, 2017 | 32.11 | 32.27 | 32.01 | 32.05 | 2,417,577 | -0.07(-0.22%) |
Jun 02, 2017 | 32.07 | 32.25 | 31.99 | 32.12 | 3,344,329 | +0.00(+0.00%) |
Jun 01, 2017 | 32.00 | 32.14 | 31.84 | 32.12 | 3,455,400 | +0.23(+0.73%) |
May 31, 2017 | 31.79 | 31.90 | 31.67 | 31.89 | 6,321,133 | +0.10(+0.32%) |
May 30, 2017 | 31.60 | 31.87 | 31.55 | 31.79 | 3,627,807 | +0.13(+0.40%) |
May 26, 2017 | 31.56 | 31.68 | 31.50 | 31.66 | 2,261,584 | +0.05(+0.17%) |
May 25, 2017 | 31.25 | 31.64 | 31.23 | 31.61 | 3,095,004 | +0.37(+1.19%) |
May 24, 2017 | 31.38 | 31.43 | 31.17 | 31.24 | 3,266,968 | -0.13(-0.40%) |
May 23, 2017 | 31.29 | 31.43 | 31.25 | 31.36 | 2,922,666 | +0.10(+0.31%) |
May 22, 2017 | 31.24 | 31.44 | 31.20 | 31.26 | 3,874,844 | +0.19(+0.63%) |
May 19, 2017 | 31.04 | 31.12 | 30.93 | 31.07 | 5,421,671 | +0.06(+0.20%) |
May 18, 2017 | 30.97 | 31.19 | 30.88 | 31.01 | 4,092,783 | +0.04(+0.14%) |
May 17, 2017 | 31.02 | 31.10 | 30.62 | 30.97 | 6,067,739 | -0.05(-0.16%) |
May 16, 2017 | 31.03 | 31.05 | 30.94 | 31.02 | 2,730,784 | +0.00(+0.01%) |
May 15, 2017 | 30.96 | 31.08 | 30.92 | 31.01 | 2,792,005 | +0.13(+0.41%) |
May 12, 2017 | 30.98 | 31.10 | 30.85 | 30.89 | 2,762,070 | -0.22(-0.72%) |
May 11, 2017 | 31.18 | 31.22 | 30.99 | 31.11 | 3,147,640 | -0.20(-0.63%) |
May 10, 2017 | 31.02 | 31.32 | 31.00 | 31.31 | 4,482,921 | +0.24(+0.77%) |
May 09, 2017 | 31.27 | 31.35 | 31.02 | 31.07 | 3,364,135 | -0.20(-0.63%) |
May 08, 2017 | 31.31 | 31.33 | 31.12 | 31.26 | 3,478,973 | -0.01(-0.03%) |
May 05, 2017 | 31.34 | 31.36 | 31.14 | 31.27 | 2,827,313 | -0.02(-0.05%) |
May 04, 2017 | 31.57 | 31.68 | 31.16 | 31.29 | 5,126,805 | -0.16(-0.49%) |
May 03, 2017 | 31.51 | 31.56 | 31.35 | 31.44 | 3,157,200 | -0.11(-0.35%) |
May 02, 2017 | 31.30 | 31.57 | 31.30 | 31.55 | 3,341,883 | +0.24(+0.78%) |
May 01, 2017 | 31.57 | 31.63 | 31.31 | 31.31 | 4,521,684 | -0.19(-0.59%) |
Apr 28, 2017 | 31.64 | 32.34 | 31.45 | 31.50 | 5,465,905 | -0.07(-0.23%) |
Apr 27, 2017 | 31.55 | 31.64 | 31.44 | 31.57 | 4,229,635 | +0.11(+0.33%) |
Apr 26, 2017 | 31.49 | 31.69 | 31.36 | 31.46 | 5,267,912 | -0.09(-0.28%) |
Apr 25, 2017 | 31.55 | 31.64 | 31.48 | 31.55 | 4,341,495 | +0.15(+0.48%) |
Apr 24, 2017 | 31.54 | 31.58 | 31.30 | 31.40 | 4,421,867 | +0.28(+0.89%) |
Apr 21, 2017 | 31.18 | 31.42 | 31.11 | 31.12 | 4,205,318 | -0.08(-0.24%) |
Apr 20, 2017 | 31.06 | 31.33 | 30.89 | 31.20 | 3,665,406 | +0.25(+0.82%) |
Apr 19, 2017 | 31.20 | 31.28 | 30.88 | 30.94 | 4,207,035 | -0.13(-0.42%) |
Apr 18, 2017 | 30.97 | 31.20 | 30.92 | 31.07 | 6,395,265 | +0.15(+0.48%) |
Apr 17, 2017 | 30.77 | 30.93 | 30.75 | 30.93 | 4,744,674 | +0.22(+0.73%) |
Apr 13, 2017 | 30.77 | 30.97 | 30.70 | 30.70 | 3,580,393 | -0.15(-0.48%) |
Apr 12, 2017 | 30.78 | 30.98 | 30.71 | 30.85 | 5,241,795 | -0.17(-0.54%) |
Apr 11, 2017 | 30.83 | 31.02 | 30.76 | 31.02 | 4,514,944 | +0.08(+0.27%) |
Apr 10, 2017 | 30.70 | 31.08 | 30.67 | 30.94 | 8,926,410 | +0.27(+0.89%) |
Apr 07, 2017 | 30.57 | 30.78 | 30.55 | 30.66 | 6,951,024 | -0.02(-0.07%) |
Apr 06, 2017 | 30.55 | 30.83 | 30.38 | 30.68 | 8,081,020 | +0.32(+1.05%) |
Apr 05, 2017 | 30.61 | 30.76 | 30.35 | 30.36 | 7,210,030 | -0.18(-0.58%) |
Apr 04, 2017 | 30.52 | 30.59 | 30.45 | 30.54 | 3,612,392 | -0.02(-0.07%) |
Apr 03, 2017 | 30.60 | 30.68 | 30.32 | 30.56 | 5,720,458 | +0.10(+0.33%) |
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,077,238 | +0.04(+0.14%) |
Mar 30, 2017 | 30.05 | 30.51 | 30.05 | 30.42 | 5,623,306 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.33 | 29.99 | 30.11 | 4,096,273 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.56 | 30.15 | 30.41 | 5,622,107 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.28 | 29.89 | 30.22 | 6,496,740 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.19 | 30.28 | 4,063,090 | -0.00(-0.01%) |
Mar 23, 2017 | 30.11 | 30.52 | 30.03 | 30.28 | 3,690,591 | +0.15(+0.50%) |
Mar 22, 2017 | 29.94 | 30.19 | 29.71 | 30.13 | 3,861,354 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,528,196 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.51 | 30.29 | 30.38 | 2,733,506 | -0.12(-0.40%) |
Mar 17, 2017 | 30.50 | 30.67 | 30.26 | 30.51 | 7,320,699 | +0.05(+0.18%) |
Mar 16, 2017 | 30.41 | 30.64 | 30.39 | 30.45 | 4,762,717 | +0.02(+0.07%) |
Mar 15, 2017 | 30.22 | 30.45 | 30.11 | 30.43 | 4,631,611 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.28 | 30.10 | 30.22 | 3,815,613 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.39 | 30.20 | 30.30 | 3,825,151 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.14 | 30.29 | 3,602,934 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.48 | 30.24 | 30.32 | 3,971,164 | +0.08(+0.28%) |
Mar 08, 2017 | 30.45 | 30.53 | 30.24 | 30.24 | 4,097,909 | -0.03(-0.08%) |
Mar 07, 2017 | 30.35 | 30.39 | 30.21 | 30.26 | 3,200,155 | -0.10(-0.33%) |
Mar 06, 2017 | 30.22 | 30.46 | 30.21 | 30.36 | 2,904,385 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.51 | 30.34 | 30.40 | 3,246,536 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.36 | 4,524,656 | -0.33(-1.08%) |
Mar 01, 2017 | 30.70 | 30.84 | 30.62 | 30.70 | 6,380,406 | +0.27(+0.87%) |
Feb 28, 2017 | 30.35 | 30.53 | 30.30 | 30.43 | 7,589,579 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.48 | 30.18 | 30.42 | 4,354,628 | +0.26(+0.86%) |
Feb 24, 2017 | 29.96 | 30.17 | 29.92 | 30.16 | 3,736,116 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,325,300 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.85 | 29.93 | 4,179,879 | -0.11(-0.36%) |
Feb 21, 2017 | 29.91 | 30.17 | 29.91 | 30.04 | 4,331,664 | +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 | 29.71 | 29.94 | 5,703,768 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.74 | 29.86 | 5,384,094 | -0.02(-0.06%) |
Feb 14, 2017 | 29.80 | 29.96 | 29.74 | 29.88 | 5,152,208 | +0.03(+0.08%) |
Feb 13, 2017 | 29.36 | 29.97 | 29.36 | 29.85 | 7,145,785 | +0.60(+2.06%) |
Feb 10, 2017 | 29.26 | 29.30 | 29.22 | 29.25 | 5,100,225 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.29 | 29.06 | 29.22 | 5,786,874 | +0.11(+0.37%) |
Feb 08, 2017 | 28.82 | 29.16 | 28.76 | 29.11 | 5,051,048 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.83 | 4,438,232 | +0.02(+0.06%) |
Feb 06, 2017 | 28.59 | 28.86 | 28.50 | 28.81 | 4,368,684 | +0.13(+0.47%) |
Feb 03, 2017 | 28.80 | 28.81 | 28.51 | 28.68 | 5,117,358 | +0.33(+1.15%) |
Feb 02, 2017 | 27.91 | 28.48 | 27.80 | 28.35 | 6,427,463 | +0.29(+1.03%) |
Feb 01, 2017 | 28.84 | 29.15 | 27.84 | 28.07 | 11,025,321 | -1.19(-4.07%) |
Jan 31, 2017 | 29.39 | 29.58 | 29.10 | 29.26 | 9,068,053 | -0.15(-0.51%) |
Jan 30, 2017 | 29.37 | 29.48 | 29.20 | 29.41 | 5,723,530 | +0.03(+0.11%) |
Jan 27, 2017 | 29.43 | 29.49 | 29.26 | 29.37 | 2,872,541 | -0.12(-0.41%) |
Jan 26, 2017 | 29.49 | 29.58 | 29.42 | 29.50 | 7,142,792 | +0.04(+0.14%) |
Jan 25, 2017 | 29.31 | 29.50 | 29.24 | 29.45 | 8,571,264 | +0.27(+0.92%) |
Jan 24, 2017 | 29.12 | 29.24 | 28.99 | 29.19 | 6,001,513 | +0.20(+0.68%) |
Jan 23, 2017 | 29.26 | 29.28 | 28.90 | 28.99 | 4,237,624 | -0.31(-1.04%) |
Jan 20, 2017 | 29.23 | 29.34 | 29.11 | 29.30 | 5,756,402 | +0.26(+0.89%) |
Jan 19, 2017 | 29.29 | 29.36 | 28.78 | 29.04 | 5,486,737 | -0.21(-0.73%) |
Jan 18, 2017 | 29.29 | 29.36 | 29.00 | 29.25 | 5,710,098 | +0.04(+0.13%) |
Jan 17, 2017 | 28.90 | 29.31 | 28.88 | 29.21 | 7,696,566 | +0.10(+0.34%) |
Jan 13, 2017 | 29.11 | 29.11 | 29.11 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.03 | 29.30 | 28.86 | 29.08 | 6,659,426 | -0.12(-0.42%) |
Jan 11, 2017 | 29.06 | 29.22 | 28.96 | 29.20 | 5,170,094 | +0.18(+0.62%) |
Jan 10, 2017 | 29.06 | 29.30 | 28.90 | 29.02 | 6,445,902 | -0.04(-0.13%) |
Jan 09, 2017 | 29.22 | 29.32 | 29.00 | 29.06 | 4,334,243 | -0.28(-0.95%) |
Jan 06, 2017 | 29.34 | 29.53 | 29.17 | 29.34 | 5,344,242 | +0.10(+0.34%) |
Jan 05, 2017 | 29.38 | 29.52 | 29.10 | 29.24 | 5,359,019 | -0.19(-0.65%) |
Jan 04, 2017 | 29.26 | 29.58 | 29.18 | 29.43 | 4,656,921 | +0.27(+0.92%) |
Jan 03, 2017 | 29.30 | 29.40 | 28.98 | 29.17 | 5,561,436 | +0.07(+0.24%) |
Dec 30, 2016 | 29.09 | 29.09 | 29.09 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.20 | 29.32 | 29.18 | 29.19 | 3,321,212 | +0.01(+0.04%) |
Dec 28, 2016 | 29.35 | 29.38 | 29.14 | 29.18 | 3,754,102 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.27 | 29.43 | 2,113,152 | +0.10(+0.36%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.32 | 29.45 | 29.13 | 29.42 | 3,241,324 | +0.03(+0.11%) |
Dec 21, 2016 | 29.20 | 29.54 | 29.20 | 29.39 | 3,072,312 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.39 | 29.07 | 29.20 | 4,169,745 | +0.03(+0.10%) |
Dec 19, 2016 | 28.93 | 29.18 | 28.76 | 29.17 | 4,313,899 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.10 | 28.85 | 29.02 | 7,155,638 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.40 | 28.93 | 28.96 | 8,008,192 | -0.19(-0.65%) |
Dec 14, 2016 | 29.13 | 29.60 | 29.02 | 29.14 | 7,627,964 | -0.11(-0.37%) |
Dec 13, 2016 | 28.98 | 29.32 | 28.98 | 29.25 | 6,787,226 | +0.43(+1.48%) |
Dec 12, 2016 | 28.82 | 28.94 | 28.64 | 28.83 | 8,000,152 | -0.04(-0.14%) |
Dec 09, 2016 | 28.75 | 28.93 | 28.22 | 28.87 | 10,669,903 | -0.23(-0.80%) |
Dec 08, 2016 | 29.16 | 29.32 | 29.02 | 29.10 | 5,524,233 | +0.07(+0.23%) |
Dec 07, 2016 | 28.65 | 29.09 | 28.59 | 29.04 | 5,651,118 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.78 | 28.49 | 28.67 | 7,879,694 | -0.05(-0.16%) |
Dec 05, 2016 | 28.69 | 28.84 | 28.50 | 28.71 | 7,263,455 | +0.17(+0.59%) |
Dec 02, 2016 | 29.26 | 29.37 | 28.49 | 28.55 | 11,232,097 | -0.92(-3.11%) |
Dec 01, 2016 | 29.90 | 29.93 | 29.32 | 29.46 | 7,111,287 | -0.38(-1.26%) |
Nov 30, 2016 | 30.00 | 30.07 | 29.78 | 29.84 | 5,142,323 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.93 | 29.71 | 29.80 | 2,734,608 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.93 | 29.61 | 29.68 | 3,445,727 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.82 | 29.98 | 1,421,869 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.01 | 29.66 | 29.75 | 5,227,732 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.45 | 29.91 | 29.95 | 5,016,129 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,965,835 | +0.05(+0.15%) |
Nov 17, 2016 | 30.00 | 30.36 | 29.95 | 30.26 | 3,796,035 | +0.23(+0.78%) |
Nov 16, 2016 | 30.13 | 30.24 | 29.99 | 30.03 | 4,327,317 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.92 | 30.31 | 4,815,417 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.17 | 30.21 | 6,014,309 | +0.04(+0.14%) |
Nov 11, 2016 | 30.26 | 30.46 | 30.03 | 30.17 | 4,442,162 | -0.27(-0.87%) |
Nov 10, 2016 | 30.01 | 30.73 | 29.80 | 30.44 | 7,000,133 | +0.69(+2.30%) |
Nov 09, 2016 | 29.27 | 29.95 | 29.03 | 29.75 | 6,060,707 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.81 | 29.13 | 3,726,886 | +0.21(+0.72%) |
Nov 07, 2016 | 28.87 | 28.97 | 28.82 | 28.92 | 4,017,260 | +0.43(+1.50%) |
Nov 04, 2016 | 28.67 | 28.70 | 28.41 | 28.49 | 4,756,105 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.76 | 28.50 | 28.61 | 4,057,388 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.59 | 28.33 | 28.42 | 2,760,919 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.22 | 28.42 | 4,326,397 | -0.20(-0.70%) |
Oct 31, 2016 | 28.61 | 28.75 | 28.56 | 28.62 | 5,142,539 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,560,938 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.90 | 29.18 | 5,463,949 | +0.17(+0.59%) |
Oct 26, 2016 | 28.77 | 29.09 | 28.77 | 29.01 | 2,904,316 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,935 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.93 | 29.10 | 3,315,349 | +0.27(+0.92%) |
Oct 21, 2016 | 28.74 | 28.90 | 28.54 | 28.83 | 4,250,853 | -0.16(-0.54%) |
Oct 20, 2016 | 29.22 | 29.31 | 28.95 | 28.99 | 4,143,017 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.50 | 29.26 | 29.31 | 5,181,279 | +0.10(+0.34%) |
Oct 18, 2016 | 29.55 | 29.60 | 29.14 | 29.21 | 4,597,824 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.50 | 29.32 | 29.35 | 3,120,703 | -0.14(-0.48%) |
Oct 14, 2016 | 29.56 | 29.82 | 29.47 | 29.49 | 2,923,141 | +0.15(+0.50%) |
Oct 13, 2016 | 29.50 | 29.61 | 29.15 | 29.34 | 3,827,965 | -0.42(-1.41%) |
Oct 12, 2016 | 29.51 | 29.81 | 29.51 | 29.76 | 3,879,078 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.39 | 29.50 | 3,250,226 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.73 | 29.79 | 2,493,434 | +0.12(+0.42%) |
Oct 07, 2016 | 29.78 | 29.93 | 29.60 | 29.66 | 2,999,222 | -0.29(-0.96%) |
Oct 06, 2016 | 29.94 | 30.00 | 29.77 | 29.95 | 2,881,914 | +0.07(+0.24%) |
Oct 05, 2016 | 29.80 | 29.95 | 29.78 | 29.88 | 3,895,002 | +0.17(+0.56%) |
Oct 04, 2016 | 29.79 | 29.85 | 29.58 | 29.71 | 6,414,404 | -0.03(-0.10%) |