Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,950 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,888 | +0.02(+0.07%) |
Sep 27, 2017 | 35.49 | 35.85 | 35.45 | 35.73 | 473,036 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,288 | +0.20(+0.56%) |
Sep 25, 2017 | 35.44 | 35.44 | 34.95 | 35.11 | 697,589 | -0.47(-1.33%) |
Sep 22, 2017 | 35.48 | 35.63 | 35.43 | 35.59 | 365,361 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,333 | -0.20(-0.56%) |
Sep 20, 2017 | 35.97 | 35.97 | 35.55 | 35.80 | 1,430,177 | -0.22(-0.61%) |
Sep 19, 2017 | 35.98 | 36.09 | 35.88 | 36.02 | 312,980 | +0.12(+0.33%) |
Sep 18, 2017 | 35.96 | 36.09 | 35.81 | 35.90 | 470,928 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.97 | 35.69 | 35.90 | 275,751 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.68 | 35.79 | 394,930 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.92 | 355,632 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.78 | 35.95 | 713,641 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,075 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.38 | 35.41 | 702,197 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.55 | 35.74 | 360,324 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.63 | 348,208 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.87 | 35.31 | 35.55 | 1,213,413 | -0.35(-0.97%) |
Sep 01, 2017 | 36.01 | 36.04 | 35.84 | 35.90 | 410,086 | -0.01(-0.04%) |
Aug 31, 2017 | 35.69 | 35.96 | 35.67 | 35.92 | 445,313 | +0.31(+0.87%) |
Aug 30, 2017 | 35.33 | 35.64 | 35.29 | 35.61 | 752,502 | +0.34(+0.95%) |
Aug 29, 2017 | 34.83 | 35.33 | 34.79 | 35.27 | 350,231 | +0.15(+0.42%) |
Aug 28, 2017 | 35.12 | 35.18 | 35.04 | 35.12 | 295,206 | +0.08(+0.23%) |
Aug 25, 2017 | 35.21 | 35.30 | 35.01 | 35.04 | 346,361 | -0.03(-0.09%) |
Aug 24, 2017 | 35.19 | 35.22 | 34.91 | 35.07 | 425,900 | -0.03(-0.09%) |
Aug 23, 2017 | 34.95 | 35.19 | 34.95 | 35.10 | 379,391 | -0.06(-0.16%) |
Aug 22, 2017 | 34.79 | 35.18 | 34.79 | 35.16 | 470,199 | +0.55(+1.59%) |
Aug 21, 2017 | 34.68 | 34.72 | 34.39 | 34.61 | 418,443 | -0.06(-0.16%) |
Aug 18, 2017 | 34.70 | 34.92 | 34.55 | 34.67 | 489,754 | -0.04(-0.10%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.70 | 34.70 | 913,319 | -0.72(-2.04%) |
Aug 16, 2017 | 35.37 | 35.56 | 35.29 | 35.42 | 381,297 | +0.10(+0.29%) |
Aug 15, 2017 | 35.33 | 35.39 | 35.21 | 35.32 | 1,065,553 | +0.07(+0.19%) |
Aug 14, 2017 | 35.01 | 35.29 | 35.01 | 35.26 | 1,526,928 | +0.56(+1.62%) |
Aug 11, 2017 | 34.48 | 34.78 | 34.43 | 34.69 | 454,630 | +0.29(+0.85%) |
Aug 10, 2017 | 34.98 | 35.01 | 34.37 | 34.40 | 698,081 | -0.78(-2.21%) |
Aug 09, 2017 | 34.96 | 35.19 | 34.95 | 35.18 | 378,903 | -0.01(-0.02%) |
Aug 08, 2017 | 35.16 | 35.49 | 35.10 | 35.19 | 520,378 | -0.04(-0.12%) |
Aug 07, 2017 | 35.06 | 35.23 | 35.03 | 35.23 | 344,814 | +0.23(+0.65%) |
Aug 04, 2017 | 34.97 | 35.11 | 34.91 | 35.00 | 483,644 | +0.12(+0.33%) |
Aug 03, 2017 | 35.00 | 35.01 | 34.80 | 34.88 | 611,390 | -0.13(-0.36%) |
Aug 02, 2017 | 35.25 | 35.38 | 34.76 | 35.01 | 607,937 | +0.13(+0.39%) |
Aug 01, 2017 | 34.84 | 34.91 | 34.74 | 34.88 | 1,530,385 | +0.15(+0.44%) |
Jul 31, 2017 | 34.99 | 35.06 | 34.66 | 34.72 | 663,521 | -0.23(-0.67%) |
Jul 28, 2017 | 34.81 | 35.01 | 34.76 | 34.96 | 364,707 | -0.00(-0.01%) |
Jul 27, 2017 | 35.55 | 35.55 | 34.52 | 34.96 | 1,316,945 | -0.40(-1.12%) |
Jul 26, 2017 | 35.42 | 35.46 | 35.25 | 35.36 | 436,180 | +0.03(+0.10%) |
Jul 25, 2017 | 35.24 | 35.40 | 35.15 | 35.32 | 381,689 | -0.08(-0.22%) |
Jul 24, 2017 | 35.25 | 35.44 | 35.21 | 35.40 | 1,664,265 | +0.14(+0.39%) |
Jul 21, 2017 | 35.18 | 35.29 | 35.12 | 35.26 | 368,364 | -0.10(-0.28%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.16 | 35.36 | 3,450,255 | +0.03(+0.08%) |
Jul 19, 2017 | 35.20 | 35.38 | 35.17 | 35.33 | 549,458 | +0.21(+0.61%) |
Jul 18, 2017 | 34.91 | 35.13 | 34.79 | 35.12 | 397,049 | +0.16(+0.45%) |
Jul 17, 2017 | 34.96 | 35.08 | 34.90 | 34.96 | 454,601 | -0.00(-0.01%) |
Jul 14, 2017 | 34.80 | 35.00 | 34.71 | 34.96 | 448,345 | +0.32(+0.92%) |
Jul 13, 2017 | 34.55 | 34.76 | 34.54 | 34.65 | 530,529 | +0.10(+0.30%) |
Jul 12, 2017 | 34.35 | 34.57 | 34.30 | 34.54 | 775,940 | +0.43(+1.26%) |
Jul 11, 2017 | 33.91 | 34.13 | 33.84 | 34.11 | 835,882 | +0.15(+0.44%) |
Jul 10, 2017 | 33.69 | 34.04 | 33.66 | 33.96 | 399,438 | +0.28(+0.82%) |
Jul 07, 2017 | 33.35 | 33.80 | 33.34 | 33.69 | 954,623 | +0.44(+1.33%) |
Jul 06, 2017 | 33.26 | 33.44 | 33.15 | 33.25 | 1,139,291 | -0.29(-0.86%) |
Jul 05, 2017 | 33.27 | 33.63 | 33.22 | 33.53 | 1,929,307 | +0.37(+1.11%) |
Jul 03, 2017 | 33.64 | 33.69 | 33.15 | 33.17 | 737,805 | -0.34(-1.00%) |
Jun 30, 2017 | 33.68 | 33.74 | 33.46 | 33.50 | 896,057 | -0.04(-0.11%) |
Jun 29, 2017 | 33.98 | 33.98 | 33.26 | 33.54 | 3,174,608 | -0.62(-1.82%) |
Jun 28, 2017 | 33.85 | 34.21 | 33.62 | 34.16 | 752,593 | +0.42(+1.26%) |
Jun 27, 2017 | 34.19 | 34.25 | 33.73 | 33.74 | 640,662 | -0.62(-1.79%) |
Jun 26, 2017 | 34.75 | 34.87 | 34.33 | 34.35 | 553,672 | -0.24(-0.70%) |
Jun 23, 2017 | 34.31 | 34.66 | 34.25 | 34.60 | 855,271 | +0.25(+0.74%) |
Jun 22, 2017 | 34.41 | 34.46 | 34.21 | 34.34 | 663,419 | +0.09(+0.27%) |
Jun 21, 2017 | 34.11 | 34.27 | 34.04 | 34.25 | 1,187,025 | +0.24(+0.71%) |
Jun 20, 2017 | 34.30 | 34.31 | 34.00 | 34.01 | 460,031 | -0.28(-0.81%) |
Jun 19, 2017 | 34.02 | 34.31 | 33.99 | 34.28 | 930,658 | +0.59(+1.75%) |
Jun 16, 2017 | 33.76 | 33.79 | 33.56 | 33.69 | 813,617 | -0.07(-0.20%) |
Jun 15, 2017 | 33.52 | 33.83 | 33.35 | 33.76 | 1,624,847 | -0.17(-0.50%) |
Jun 14, 2017 | 34.29 | 34.29 | 33.63 | 33.93 | 1,478,600 | -0.24(-0.69%) |
Jun 13, 2017 | 34.15 | 34.27 | 33.87 | 34.17 | 1,226,250 | +0.28(+0.83%) |
Jun 12, 2017 | 33.73 | 33.94 | 33.21 | 33.88 | 4,882,330 | -0.22(-0.65%) |
Jun 09, 2017 | 35.25 | 35.30 | 33.58 | 34.11 | 2,669,835 | -1.08(-3.07%) |
Jun 08, 2017 | 35.16 | 35.21 | 34.97 | 35.19 | 568,620 | +0.14(+0.41%) |
Jun 07, 2017 | 35.05 | 35.12 | 34.86 | 35.04 | 362,485 | +0.09(+0.25%) |
Jun 06, 2017 | 34.93 | 35.14 | 34.91 | 34.96 | 478,544 | -0.05(-0.13%) |
Jun 05, 2017 | 34.97 | 35.12 | 34.95 | 35.00 | 332,685 | +0.00(+0.01%) |
Jun 02, 2017 | 34.71 | 35.00 | 34.64 | 35.00 | 879,106 | +0.38(+1.11%) |
Jun 01, 2017 | 34.58 | 34.62 | 34.38 | 34.62 | 1,039,820 | +0.12(+0.35%) |
May 31, 2017 | 34.75 | 34.75 | 34.40 | 34.50 | 509,430 | -0.12(-0.35%) |
May 30, 2017 | 34.52 | 34.66 | 34.51 | 34.62 | 422,239 | +0.07(+0.21%) |
May 26, 2017 | 34.52 | 34.55 | 34.42 | 34.55 | 251,530 | +0.03(+0.08%) |
May 25, 2017 | 34.39 | 34.58 | 34.30 | 34.52 | 693,068 | +0.28(+0.83%) |
May 24, 2017 | 34.23 | 34.26 | 34.11 | 34.23 | 404,925 | +0.14(+0.41%) |
May 23, 2017 | 34.21 | 34.21 | 34.01 | 34.10 | 600,167 | +0.00(+0.01%) |
May 22, 2017 | 33.88 | 34.11 | 33.86 | 34.09 | 454,442 | +0.33(+0.96%) |
May 19, 2017 | 33.76 | 33.90 | 33.73 | 33.77 | 625,000 | +0.17(+0.50%) |
May 18, 2017 | 33.32 | 33.71 | 33.25 | 33.60 | 697,194 | +0.21(+0.62%) |
May 17, 2017 | 34.09 | 34.16 | 33.37 | 33.39 | 1,369,287 | -1.03(-2.98%) |
May 16, 2017 | 34.30 | 34.42 | 34.16 | 34.42 | 819,816 | +0.24(+0.69%) |
May 15, 2017 | 34.05 | 34.19 | 34.03 | 34.18 | 591,928 | +0.18(+0.53%) |
May 12, 2017 | 33.93 | 34.00 | 33.88 | 34.00 | 626,489 | +0.11(+0.31%) |
May 11, 2017 | 33.83 | 33.91 | 33.70 | 33.89 | 545,659 | -0.04(-0.11%) |
May 10, 2017 | 33.87 | 33.96 | 33.76 | 33.93 | 784,223 | +0.11(+0.33%) |
May 09, 2017 | 33.82 | 33.95 | 33.77 | 33.82 | 733,443 | +0.05(+0.15%) |
May 08, 2017 | 33.60 | 33.78 | 33.57 | 33.77 | 843,985 | +0.16(+0.49%) |
May 05, 2017 | 33.47 | 33.61 | 33.42 | 33.60 | 393,932 | +0.15(+0.44%) |
May 04, 2017 | 33.43 | 33.50 | 33.34 | 33.46 | 962,982 | +0.03(+0.08%) |
May 03, 2017 | 33.36 | 33.48 | 33.27 | 33.43 | 982,988 | -0.02(-0.06%) |
May 02, 2017 | 33.47 | 33.51 | 33.36 | 33.45 | 693,992 | +0.06(+0.19%) |
May 01, 2017 | 33.18 | 33.44 | 33.13 | 33.39 | 1,181,085 | +0.32(+0.98%) |
Apr 28, 2017 | 33.12 | 33.13 | 32.98 | 33.06 | 724,285 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.83 | 32.96 | 583,108 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.74 | 32.77 | 1,494,890 | -0.08(-0.25%) |
Apr 25, 2017 | 32.78 | 32.91 | 32.73 | 32.85 | 831,512 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.67 | 32.49 | 32.64 | 868,309 | +0.43(+1.34%) |
Apr 21, 2017 | 32.21 | 32.28 | 32.14 | 32.21 | 452,853 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,617 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,912 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.04 | 31.84 | 31.96 | 596,154 | -0.02(-0.08%) |
Apr 17, 2017 | 31.77 | 31.99 | 31.77 | 31.99 | 414,606 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,161 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,813 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,504 | -0.13(-0.41%) |
Apr 10, 2017 | 32.17 | 32.24 | 32.05 | 32.08 | 452,653 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,787 | -0.01(-0.04%) |
Apr 06, 2017 | 32.19 | 32.24 | 32.08 | 32.15 | 393,668 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.16 | 456,532 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,766 | +0.01(+0.04%) |
Apr 03, 2017 | 32.33 | 32.42 | 32.08 | 32.27 | 1,128,747 | -0.07(-0.21%) |
Mar 31, 2017 | 32.31 | 32.43 | 32.25 | 32.34 | 575,015 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.26 | 32.35 | 404,398 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,237 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.30 | 31.93 | 32.22 | 462,932 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,104 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,048 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,286 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,914 | +0.25(+0.79%) |
Mar 21, 2017 | 32.38 | 32.46 | 31.73 | 31.75 | 1,634,384 | -0.52(-1.60%) |
Mar 20, 2017 | 32.20 | 32.33 | 32.18 | 32.27 | 278,823 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,441 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,222 | +0.10(+0.32%) |
Mar 15, 2017 | 31.97 | 32.16 | 31.84 | 32.10 | 490,208 | +0.20(+0.62%) |
Mar 14, 2017 | 31.91 | 31.93 | 31.77 | 31.90 | 478,071 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.92 | 31.98 | 6,565,315 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.83 | 31.95 | 439,077 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.78 | 609,449 | -0.01(-0.04%) |
Mar 08, 2017 | 31.75 | 31.90 | 31.72 | 31.79 | 1,904,997 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.87 | 31.68 | 31.76 | 657,072 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.60 | 31.72 | 876,789 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.64 | 31.78 | 529,822 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.72 | 31.73 | 737,649 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.02 | 31.66 | 31.97 | 955,065 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.49 | 31.53 | 579,461 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,840 | +0.03(+0.10%) |
Feb 24, 2017 | 31.44 | 31.68 | 31.38 | 31.68 | 578,351 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,901 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.75 | 363,009 | +0.06(+0.18%) |
Feb 21, 2017 | 31.60 | 31.70 | 31.56 | 31.69 | 2,378,320 | +0.17(+0.55%) |
Feb 17, 2017 | 31.52 | 31.52 | 31.52 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.43 | 537,840 | +0.06(+0.18%) |
Feb 15, 2017 | 31.25 | 31.39 | 31.20 | 31.37 | 463,918 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,009 | +0.11(+0.34%) |
Feb 13, 2017 | 31.04 | 31.17 | 31.04 | 31.13 | 969,566 | +0.21(+0.68%) |
Feb 10, 2017 | 30.96 | 30.99 | 30.83 | 30.92 | 281,761 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,047 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,585 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,417 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.45 | 30.60 | 680,667 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.56 | 843,461 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,244 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,468 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,357 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.18 | 2,814,582 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,229 | +0.10(+0.32%) |
Jan 26, 2017 | 30.42 | 30.46 | 30.24 | 30.35 | 3,181,937 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.39 | 30.24 | 30.38 | 481,956 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,452 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.51 | 29.70 | 524,353 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.75 | 29.60 | 29.68 | 529,169 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,235 | -0.06(-0.21%) |
Jan 18, 2017 | 29.55 | 29.62 | 29.48 | 29.59 | 1,234,815 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.58 | 29.41 | 29.49 | 632,374 | -0.16(-0.52%) |
Jan 13, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,622 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,537 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.37 | 29.45 | 857,380 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.52 | 29.37 | 29.44 | 565,807 | +0.08(+0.28%) |
Jan 06, 2017 | 29.10 | 29.42 | 29.02 | 29.36 | 1,404,223 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,654 | +0.05(+0.16%) |
Jan 04, 2017 | 28.94 | 29.10 | 28.94 | 29.04 | 4,123,860 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.91 | 2,167,262 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,481 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.97 | 28.98 | 339,979 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.15 | 29.26 | 576,775 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.25 | 29.25 | 29.03 | 29.10 | 385,243 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.15 | 29.23 | 621,117 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.20 | 29.26 | 609,857 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.20 | 622,208 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,944,946 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.21 | 1,222,115 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.09 | 841,494 | -0.09(-0.30%) |
Dec 13, 2016 | 28.89 | 29.34 | 28.89 | 29.17 | 852,773 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.87 | 28.66 | 28.79 | 660,213 | -0.14(-0.48%) |
Dec 09, 2016 | 28.84 | 28.95 | 28.81 | 28.93 | 691,818 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.54 | 28.73 | 781,427 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,563 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.16 | 27.96 | 28.10 | 807,939 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,480 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,030 | +0.12(+0.45%) |
Dec 01, 2016 | 28.29 | 28.31 | 27.53 | 27.61 | 6,485,387 | -0.70(-2.46%) |
Nov 30, 2016 | 28.62 | 28.65 | 28.30 | 28.30 | 958,078 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,093 | +0.03(+0.11%) |
Nov 28, 2016 | 28.54 | 28.70 | 28.53 | 28.58 | 358,448 | +0.02(+0.07%) |
Nov 25, 2016 | 28.48 | 28.57 | 28.47 | 28.56 | 203,196 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.66 | 28.68 | 28.58 | 28.62 | 653,342 | +0.04(+0.15%) |
Nov 21, 2016 | 28.39 | 28.60 | 28.37 | 28.58 | 4,049,032 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.25 | 28.30 | 646,161 | -0.03(-0.11%) |
Nov 17, 2016 | 28.17 | 28.35 | 28.11 | 28.33 | 2,397,975 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,844 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,356 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,138 | -0.40(-1.44%) |
Nov 11, 2016 | 27.60 | 27.92 | 27.60 | 27.89 | 1,835,204 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,627 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.62 | 28.16 | 2,277,009 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,126 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,022 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.67 | 27.35 | 27.42 | 1,274,794 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.74 | 27.46 | 27.50 | 981,707 | -0.26(-0.95%) |
Nov 02, 2016 | 27.91 | 28.06 | 27.69 | 27.76 | 1,820,109 | -0.22(-0.80%) |
Nov 01, 2016 | 28.26 | 28.30 | 27.75 | 27.98 | 3,388,575 | -0.24(-0.83%) |
Oct 31, 2016 | 28.28 | 28.32 | 28.22 | 28.22 | 438,968 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.21 | 716,338 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.51 | 28.22 | 28.24 | 510,381 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.28 | 28.38 | 509,553 | -0.17(-0.58%) |
Oct 25, 2016 | 28.66 | 28.66 | 28.48 | 28.54 | 323,565 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.65 | 28.43 | 28.63 | 269,134 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.28 | 375,951 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,091 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,466 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.17 | 28.21 | 4,428,173 | +0.22(+0.78%) |
Oct 17, 2016 | 28.07 | 28.12 | 27.98 | 27.99 | 376,951 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,365 | +0.11(+0.38%) |
Oct 13, 2016 | 27.96 | 28.05 | 27.72 | 27.97 | 692,024 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,932 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.59 | 28.03 | 28.17 | 2,739,115 | -0.35(-1.23%) |
Oct 10, 2016 | 28.44 | 28.60 | 28.44 | 28.52 | 399,559 | +0.20(+0.72%) |
Oct 07, 2016 | 28.41 | 28.41 | 28.18 | 28.32 | 535,902 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.40 | 28.20 | 28.36 | 511,608 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,843 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.20 | 1,434,997 | -0.03(-0.10%) |