Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.78 | 36.14 | 35.74 | 36.03 | 2,965,501 | +0.30(+0.84%) |
Oct 30, 2017 | 36.23 | 36.47 | 35.70 | 35.73 | 2,064,696 | -0.61(-1.67%) |
Oct 27, 2017 | 36.25 | 36.47 | 35.93 | 36.34 | 2,661,757 | +0.05(+0.12%) |
Oct 26, 2017 | 36.16 | 36.47 | 36.12 | 36.29 | 3,582,518 | +0.40(+1.11%) |
Oct 25, 2017 | 36.11 | 36.64 | 35.38 | 35.90 | 4,656,996 | -1.05(-2.84%) |
Oct 24, 2017 | 36.03 | 37.19 | 35.71 | 36.94 | 5,502,058 | +0.65(+1.80%) |
Oct 23, 2017 | 36.28 | 36.88 | 36.23 | 36.29 | 4,918,050 | +0.02(+0.05%) |
Oct 20, 2017 | 35.47 | 36.29 | 35.44 | 36.28 | 3,572,385 | +0.93(+2.64%) |
Oct 19, 2017 | 34.92 | 35.42 | 34.76 | 35.34 | 2,860,096 | +0.36(+1.03%) |
Oct 18, 2017 | 35.26 | 35.38 | 34.96 | 34.98 | 1,715,635 | -0.22(-0.62%) |
Oct 17, 2017 | 35.24 | 35.41 | 35.14 | 35.20 | 1,710,500 | -0.05(-0.15%) |
Oct 16, 2017 | 35.28 | 35.37 | 35.03 | 35.25 | 1,304,211 | +0.04(+0.10%) |
Oct 13, 2017 | 35.42 | 35.47 | 35.10 | 35.22 | 2,316,800 | -0.11(-0.31%) |
Oct 12, 2017 | 35.12 | 35.36 | 35.04 | 35.33 | 2,632,275 | +0.17(+0.48%) |
Oct 11, 2017 | 35.08 | 35.18 | 34.93 | 35.16 | 2,368,282 | +0.19(+0.54%) |
Oct 10, 2017 | 35.15 | 35.23 | 34.91 | 34.97 | 2,001,740 | -0.17(-0.49%) |
Oct 09, 2017 | 35.40 | 35.47 | 35.09 | 35.14 | 2,659,855 | -0.26(-0.74%) |
Oct 06, 2017 | 35.09 | 35.42 | 35.01 | 35.40 | 1,945,511 | +0.23(+0.64%) |
Oct 05, 2017 | 35.45 | 35.50 | 35.11 | 35.18 | 2,413,938 | -0.24(-0.69%) |
Oct 04, 2017 | 35.45 | 35.54 | 35.16 | 35.42 | 2,141,624 | +0.04(+0.10%) |
Oct 03, 2017 | 35.61 | 35.65 | 35.03 | 35.38 | 2,672,529 | -0.34(-0.96%) |
Oct 02, 2017 | 35.18 | 35.75 | 35.18 | 35.73 | 2,540,787 | +0.52(+1.49%) |
Sep 29, 2017 | 34.97 | 35.30 | 34.97 | 35.20 | 1,778,537 | +0.21(+0.59%) |
Sep 28, 2017 | 34.72 | 35.10 | 34.63 | 35.00 | 1,517,944 | +0.19(+0.54%) |
Sep 27, 2017 | 34.69 | 34.95 | 34.51 | 34.81 | 1,827,953 | +0.15(+0.44%) |
Sep 26, 2017 | 34.52 | 34.73 | 34.47 | 34.65 | 1,848,748 | +0.17(+0.50%) |
Sep 25, 2017 | 34.35 | 34.56 | 34.23 | 34.48 | 1,832,388 | +0.11(+0.32%) |
Sep 22, 2017 | 33.96 | 34.49 | 33.96 | 34.37 | 1,896,526 | +0.33(+0.98%) |
Sep 21, 2017 | 33.88 | 34.07 | 33.65 | 34.04 | 1,479,716 | +0.18(+0.53%) |
Sep 20, 2017 | 33.70 | 33.91 | 33.52 | 33.86 | 3,936,162 | +0.12(+0.35%) |
Sep 19, 2017 | 33.65 | 33.82 | 33.61 | 33.74 | 2,420,479 | +0.13(+0.38%) |
Sep 18, 2017 | 33.74 | 33.91 | 33.56 | 33.61 | 2,216,552 | -0.05(-0.16%) |
Sep 15, 2017 | 33.63 | 33.84 | 33.51 | 33.67 | 2,414,433 | -0.06(-0.19%) |
Sep 14, 2017 | 33.72 | 33.80 | 33.37 | 33.73 | 1,888,936 | -0.12(-0.35%) |
Sep 13, 2017 | 34.39 | 34.39 | 33.81 | 33.85 | 2,315,259 | -0.54(-1.57%) |
Sep 12, 2017 | 34.06 | 34.45 | 33.96 | 34.39 | 1,751,574 | +0.42(+1.25%) |
Sep 11, 2017 | 33.97 | 34.07 | 33.43 | 33.97 | 2,772,075 | +0.06(+0.19%) |
Sep 08, 2017 | 33.42 | 33.95 | 33.33 | 33.90 | 2,573,504 | +0.51(+1.54%) |
Sep 07, 2017 | 33.34 | 33.43 | 33.05 | 33.39 | 1,978,934 | +0.18(+0.54%) |
Sep 06, 2017 | 33.32 | 33.44 | 33.10 | 33.21 | 2,003,274 | +0.14(+0.41%) |
Sep 05, 2017 | 33.42 | 33.45 | 32.87 | 33.07 | 1,845,957 | -0.37(-1.11%) |
Sep 01, 2017 | 33.26 | 33.52 | 33.19 | 33.44 | 1,822,589 | +0.26(+0.79%) |
Aug 31, 2017 | 33.03 | 33.27 | 32.92 | 33.18 | 3,291,732 | +0.36(+1.10%) |
Aug 30, 2017 | 32.82 | 32.99 | 32.73 | 32.82 | 2,509,775 | +0.05(+0.17%) |
Aug 29, 2017 | 32.63 | 32.87 | 32.56 | 32.77 | 1,991,586 | +0.01(+0.03%) |
Aug 28, 2017 | 32.97 | 33.05 | 32.60 | 32.76 | 2,530,827 | -0.01(-0.03%) |
Aug 25, 2017 | 33.06 | 33.09 | 32.59 | 32.77 | 2,439,440 | -0.15(-0.47%) |
Aug 24, 2017 | 33.26 | 33.35 | 32.89 | 32.92 | 2,468,014 | -0.22(-0.65%) |
Aug 23, 2017 | 33.21 | 33.38 | 33.06 | 33.14 | 1,931,911 | -0.24(-0.73%) |
Aug 22, 2017 | 33.01 | 33.39 | 32.87 | 33.38 | 3,182,424 | +0.42(+1.26%) |
Aug 21, 2017 | 32.80 | 33.02 | 32.73 | 32.96 | 1,344,583 | +0.12(+0.36%) |
Aug 18, 2017 | 32.80 | 32.97 | 32.61 | 32.85 | 2,217,941 | -0.06(-0.19%) |
Aug 17, 2017 | 33.69 | 33.84 | 32.90 | 32.91 | 2,891,610 | -0.91(-2.69%) |
Aug 16, 2017 | 33.80 | 34.02 | 33.79 | 33.82 | 2,473,468 | +0.05(+0.16%) |
Aug 15, 2017 | 33.70 | 33.91 | 33.58 | 33.77 | 2,175,465 | +0.11(+0.32%) |
Aug 14, 2017 | 33.48 | 33.80 | 33.31 | 33.66 | 1,422,098 | +0.55(+1.66%) |
Aug 11, 2017 | 32.79 | 33.26 | 32.77 | 33.11 | 1,375,588 | +0.22(+0.66%) |
Aug 10, 2017 | 33.33 | 33.38 | 32.88 | 32.89 | 2,024,921 | -0.68(-2.02%) |
Aug 09, 2017 | 33.94 | 34.00 | 33.52 | 33.57 | 2,070,568 | -0.39(-1.14%) |
Aug 08, 2017 | 34.42 | 34.44 | 33.91 | 33.96 | 2,299,169 | -0.52(-1.52%) |
Aug 07, 2017 | 34.62 | 34.35 | 34.48 | 1,155,611 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.38 | 34.63 | 34.30 | 34.59 | 1,236,345 | +0.31(+0.89%) |
Aug 03, 2017 | 34.55 | 34.68 | 34.14 | 34.28 | 3,911,770 | -0.26(-0.76%) |
Aug 02, 2017 | 34.54 | 34.82 | 34.43 | 34.54 | 1,922,952 | -0.05(-0.13%) |
Aug 01, 2017 | 34.59 | 34.82 | 34.40 | 34.59 | 2,193,736 | +0.18(+0.52%) |
Jul 31, 2017 | 34.94 | 35.00 | 34.41 | 34.41 | 1,899,775 | -0.40(-1.14%) |
Jul 28, 2017 | 34.60 | 35.28 | 34.57 | 34.81 | 3,853,055 | +0.25(+0.73%) |
Jul 27, 2017 | 34.29 | 35.05 | 34.03 | 34.55 | 4,902,192 | +0.59(+1.73%) |
Jul 26, 2017 | 34.07 | 34.23 | 33.84 | 33.97 | 3,298,148 | -0.09(-0.27%) |
Jul 25, 2017 | 34.26 | 34.36 | 33.98 | 34.06 | 2,195,532 | +0.02(+0.05%) |
Jul 24, 2017 | 34.59 | 34.60 | 34.02 | 34.04 | 2,607,583 | -0.52(-1.51%) |
Jul 21, 2017 | 34.43 | 34.81 | 34.39 | 34.56 | 1,680,324 | +0.00(+0.00%) |
Jul 20, 2017 | 35.06 | 35.16 | 34.34 | 34.56 | 4,024,718 | -0.65(-1.85%) |
Jul 19, 2017 | 34.98 | 35.24 | 34.93 | 35.21 | 1,356,189 | +0.41(+1.17%) |
Jul 18, 2017 | 34.91 | 35.03 | 34.61 | 34.81 | 1,362,310 | -0.15(-0.44%) |
Jul 17, 2017 | 35.12 | 35.19 | 34.95 | 34.96 | 1,591,159 | -0.16(-0.46%) |
Jul 14, 2017 | 35.09 | 35.27 | 35.05 | 35.12 | 1,444,521 | +0.07(+0.21%) |
Jul 13, 2017 | 34.82 | 35.09 | 34.78 | 35.05 | 1,538,582 | +0.16(+0.47%) |
Jul 12, 2017 | 35.21 | 35.33 | 34.78 | 34.89 | 1,475,604 | -0.04(-0.10%) |
Jul 11, 2017 | 34.82 | 35.02 | 34.68 | 34.92 | 2,140,129 | +0.05(+0.15%) |
Jul 10, 2017 | 34.59 | 34.96 | 34.37 | 34.87 | 2,279,247 | +0.28(+0.81%) |
Jul 07, 2017 | 34.04 | 34.80 | 34.04 | 34.59 | 2,773,748 | +0.67(+1.99%) |
Jul 06, 2017 | 34.11 | 34.25 | 33.85 | 33.92 | 2,199,668 | -0.42(-1.23%) |
Jul 05, 2017 | 34.16 | 34.41 | 33.89 | 34.34 | 3,055,745 | +0.17(+0.50%) |
Jul 03, 2017 | 34.58 | 34.65 | 34.16 | 34.17 | 1,409,476 | -0.23(-0.65%) |
Jun 30, 2017 | 34.20 | 34.68 | 34.20 | 34.39 | 2,191,289 | +0.19(+0.55%) |
Jun 29, 2017 | 34.82 | 34.88 | 33.92 | 34.20 | 2,118,413 | -0.68(-1.96%) |
Jun 28, 2017 | 34.66 | 34.94 | 34.40 | 34.89 | 2,542,974 | +0.46(+1.33%) |
Jun 27, 2017 | 34.98 | 35.01 | 34.39 | 34.43 | 2,571,440 | -0.59(-1.70%) |
Jun 26, 2017 | 35.07 | 35.23 | 35.00 | 35.02 | 1,657,630 | +0.00(+0.00%) |
Jun 23, 2017 | 34.96 | 35.09 | 34.67 | 35.02 | 4,652,756 | +0.08(+0.23%) |
Jun 22, 2017 | 34.89 | 35.13 | 34.70 | 34.94 | 2,610,113 | +0.05(+0.15%) |
Jun 21, 2017 | 35.07 | 35.20 | 34.80 | 34.89 | 2,212,939 | -0.19(-0.54%) |
Jun 20, 2017 | 35.21 | 35.44 | 35.08 | 35.08 | 2,938,047 | -0.15(-0.43%) |
Jun 19, 2017 | 34.90 | 35.28 | 34.81 | 35.23 | 2,251,114 | +0.50(+1.45%) |
Jun 16, 2017 | 34.64 | 34.99 | 34.56 | 34.73 | 4,057,335 | -0.01(-0.03%) |
Jun 15, 2017 | 34.28 | 34.82 | 34.09 | 34.73 | 3,635,417 | +0.15(+0.44%) |
Jun 14, 2017 | 34.48 | 34.68 | 34.35 | 34.58 | 2,515,396 | +0.25(+0.73%) |
Jun 13, 2017 | 33.74 | 34.50 | 33.64 | 34.33 | 3,647,111 | +0.65(+1.92%) |
Jun 12, 2017 | 33.38 | 33.71 | 33.08 | 33.68 | 2,299,407 | +0.18(+0.54%) |
Jun 09, 2017 | 33.39 | 33.63 | 33.29 | 33.50 | 1,922,861 | +0.16(+0.49%) |
Jun 08, 2017 | 33.47 | 33.14 | 33.34 | 2,486,441 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.41 | 33.59 | 33.26 | 33.30 | 2,602,599 | -0.14(-0.40%) |
Jun 06, 2017 | 33.33 | 33.59 | 33.22 | 33.44 | 2,236,794 | -0.11(-0.32%) |
Jun 05, 2017 | 33.88 | 33.96 | 33.54 | 33.55 | 1,788,137 | -0.33(-0.98%) |
Jun 02, 2017 | 33.71 | 34.12 | 33.71 | 33.88 | 2,530,391 | +0.20(+0.59%) |
Jun 01, 2017 | 33.64 | 33.75 | 33.40 | 33.68 | 2,121,173 | +0.15(+0.46%) |
May 31, 2017 | 33.17 | 33.58 | 33.17 | 33.53 | 3,270,459 | +0.23(+0.70%) |
May 30, 2017 | 33.22 | 33.38 | 33.06 | 33.29 | 1,812,739 | -0.01(-0.03%) |
May 26, 2017 | 33.41 | 33.48 | 33.21 | 33.30 | 3,072,827 | -0.12(-0.35%) |
May 25, 2017 | 33.57 | 33.74 | 33.40 | 33.42 | 2,578,028 | +0.04(+0.11%) |
May 24, 2017 | 33.15 | 33.43 | 33.02 | 33.38 | 2,180,974 | +0.23(+0.71%) |
May 23, 2017 | 33.62 | 33.73 | 33.10 | 33.15 | 1,585,815 | -0.32(-0.97%) |
May 22, 2017 | 33.38 | 33.55 | 33.30 | 33.47 | 1,734,880 | +0.17(+0.51%) |
May 19, 2017 | 33.45 | 33.45 | 33.20 | 33.30 | 2,569,898 | -0.02(-0.05%) |
May 18, 2017 | 33.12 | 33.66 | 33.09 | 33.32 | 5,732,945 | +0.15(+0.46%) |
May 17, 2017 | 33.54 | 33.50 | 33.14 | 33.17 | 4,808,424 | -0.37(-1.10%) |
May 16, 2017 | 33.39 | 33.67 | 33.16 | 33.54 | 4,298,176 | +0.23(+0.68%) |
May 15, 2017 | 32.96 | 33.33 | 32.94 | 33.31 | 3,543,245 | +0.49(+1.51%) |
May 12, 2017 | 32.91 | 33.03 | 32.66 | 32.82 | 1,884,452 | -0.17(-0.52%) |
May 11, 2017 | 32.87 | 33.03 | 32.62 | 32.99 | 2,031,411 | -0.10(-0.30%) |
May 10, 2017 | 33.11 | 33.31 | 32.99 | 33.09 | 2,428,145 | -0.17(-0.51%) |
May 09, 2017 | 33.27 | 33.41 | 33.16 | 33.26 | 2,506,165 | +0.02(+0.05%) |
May 08, 2017 | 33.14 | 33.44 | 33.07 | 33.24 | 4,468,982 | +0.01(+0.03%) |
May 05, 2017 | 33.19 | 33.30 | 33.02 | 33.23 | 1,644,780 | +0.12(+0.35%) |
May 04, 2017 | 33.02 | 33.21 | 32.89 | 33.11 | 1,587,026 | +0.13(+0.41%) |
May 03, 2017 | 32.89 | 33.04 | 32.83 | 32.98 | 2,235,218 | -0.09(-0.27%) |
May 02, 2017 | 33.01 | 33.15 | 32.79 | 33.07 | 3,602,011 | +0.02(+0.05%) |
May 01, 2017 | 33.43 | 33.43 | 33.05 | 33.05 | 3,392,179 | -0.27(-0.81%) |
Apr 28, 2017 | 33.48 | 33.59 | 33.26 | 33.32 | 4,507,378 | -0.21(-0.62%) |
Apr 27, 2017 | 33.71 | 33.71 | 33.38 | 33.53 | 3,843,908 | -0.18(-0.53%) |
Apr 26, 2017 | 33.35 | 33.83 | 33.21 | 33.71 | 6,667,842 | +0.50(+1.49%) |
Apr 25, 2017 | 32.86 | 33.31 | 32.52 | 33.21 | 9,132,563 | +1.68(+5.34%) |
Apr 24, 2017 | 31.30 | 31.58 | 31.20 | 31.53 | 4,800,108 | +0.62(+2.01%) |
Apr 21, 2017 | 30.54 | 31.12 | 30.48 | 30.91 | 4,924,356 | +0.37(+1.21%) |
Apr 20, 2017 | 30.57 | 30.83 | 30.44 | 30.54 | 5,097,552 | +0.19(+0.62%) |
Apr 19, 2017 | 30.16 | 30.63 | 30.16 | 30.35 | 4,114,828 | +0.31(+1.02%) |
Apr 18, 2017 | 29.94 | 30.13 | 29.77 | 30.04 | 3,360,715 | -0.10(-0.33%) |
Apr 17, 2017 | 29.88 | 30.18 | 29.85 | 30.14 | 2,095,818 | +0.36(+1.21%) |
Apr 13, 2017 | 29.92 | 30.15 | 29.75 | 29.78 | 2,741,544 | -0.20(-0.66%) |
Apr 12, 2017 | 30.46 | 30.53 | 29.97 | 29.98 | 3,426,136 | -0.50(-1.62%) |
Apr 11, 2017 | 30.08 | 30.49 | 30.04 | 30.48 | 2,779,772 | +0.35(+1.16%) |
Apr 10, 2017 | 30.05 | 30.46 | 30.05 | 30.13 | 2,692,051 | +0.06(+0.21%) |
Apr 07, 2017 | 30.26 | 30.40 | 30.05 | 30.06 | 4,426,797 | -0.30(-0.98%) |
Apr 06, 2017 | 30.14 | 30.66 | 30.03 | 30.36 | 4,205,259 | +0.67(+2.27%) |
Apr 05, 2017 | 30.05 | 30.37 | 29.58 | 29.69 | 6,032,486 | -0.17(-0.57%) |
Apr 04, 2017 | 29.96 | 30.07 | 29.80 | 29.86 | 3,478,869 | -0.13(-0.42%) |
Apr 03, 2017 | 30.54 | 30.68 | 29.66 | 29.98 | 3,558,878 | -0.52(-1.71%) |
Mar 31, 2017 | 30.33 | 30.62 | 30.19 | 30.50 | 3,829,956 | +0.15(+0.50%) |
Mar 30, 2017 | 30.48 | 30.62 | 30.24 | 30.35 | 2,135,752 | -0.13(-0.44%) |
Mar 29, 2017 | 30.36 | 30.70 | 30.32 | 30.49 | 2,915,270 | +0.00(+0.00%) |
Mar 28, 2017 | 30.15 | 30.67 | 30.13 | 30.49 | 2,481,415 | +0.21(+0.68%) |
Mar 27, 2017 | 30.12 | 30.39 | 29.87 | 30.28 | 2,653,439 | -0.22(-0.74%) |
Mar 24, 2017 | 30.69 | 30.89 | 30.38 | 30.50 | 1,842,634 | -0.20(-0.64%) |
Mar 23, 2017 | 30.41 | 30.80 | 30.33 | 30.70 | 2,300,636 | +0.26(+0.85%) |
Mar 22, 2017 | 30.41 | 30.53 | 30.17 | 30.44 | 2,199,175 | +0.08(+0.27%) |
Mar 21, 2017 | 31.05 | 31.06 | 30.30 | 30.36 | 3,121,077 | -0.59(-1.91%) |
Mar 20, 2017 | 31.14 | 31.14 | 30.83 | 30.95 | 1,911,490 | -0.15(-0.49%) |
Mar 17, 2017 | 31.10 | 31.20 | 30.85 | 31.11 | 4,620,320 | +0.01(+0.03%) |
Mar 16, 2017 | 30.93 | 31.19 | 30.84 | 31.10 | 3,550,617 | +0.24(+0.79%) |
Mar 15, 2017 | 30.43 | 30.98 | 30.32 | 30.85 | 4,162,018 | +0.63(+2.08%) |
Mar 14, 2017 | 30.07 | 30.38 | 29.97 | 30.23 | 2,643,150 | +0.00(+0.00%) |
Mar 13, 2017 | 30.40 | 30.56 | 30.08 | 30.23 | 3,263,611 | -0.22(-0.74%) |
Mar 10, 2017 | 30.20 | 30.63 | 30.16 | 30.45 | 2,084,695 | +0.20(+0.65%) |
Mar 09, 2017 | 30.32 | 30.68 | 30.18 | 30.25 | 2,853,592 | -0.10(-0.33%) |
Mar 08, 2017 | 29.88 | 30.45 | 29.83 | 30.35 | 3,591,215 | +0.51(+1.71%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.68 | 29.84 | 3,779,127 | -0.19(-0.63%) |
Mar 06, 2017 | 30.40 | 30.48 | 29.70 | 30.03 | 9,947,217 | -0.54(-1.76%) |
Mar 03, 2017 | 30.86 | 30.94 | 30.53 | 30.57 | 3,745,110 | -0.24(-0.79%) |
Mar 02, 2017 | 31.00 | 31.00 | 30.55 | 30.81 | 3,600,352 | -0.21(-0.67%) |
Mar 01, 2017 | 30.81 | 31.34 | 30.80 | 31.02 | 3,930,532 | +0.70(+2.31%) |
Feb 28, 2017 | 30.82 | 30.88 | 30.30 | 30.32 | 3,614,931 | -0.58(-1.89%) |
Feb 27, 2017 | 30.51 | 30.93 | 30.46 | 30.90 | 2,249,658 | +0.37(+1.21%) |
Feb 24, 2017 | 30.41 | 30.53 | 30.16 | 30.53 | 4,214,552 | -0.08(-0.26%) |
Feb 23, 2017 | 30.51 | 30.78 | 30.23 | 30.61 | 4,858,328 | +0.23(+0.77%) |
Feb 22, 2017 | 30.54 | 30.70 | 30.32 | 30.38 | 3,125,758 | -0.16(-0.53%) |
Feb 21, 2017 | 30.18 | 30.66 | 30.14 | 30.54 | 2,852,484 | +0.46(+1.52%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.04 | 30.29 | 29.89 | 30.22 | 3,356,683 | +0.21(+0.69%) |
Feb 15, 2017 | 29.67 | 30.08 | 29.65 | 30.01 | 2,760,862 | +0.30(+1.00%) |
Feb 14, 2017 | 29.97 | 30.03 | 29.51 | 29.71 | 3,816,947 | -0.35(-1.16%) |
Feb 13, 2017 | 30.49 | 30.62 | 30.03 | 30.06 | 4,222,368 | -0.22(-0.74%) |
Feb 10, 2017 | 29.75 | 30.50 | 29.68 | 30.29 | 5,253,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.32 | 30.10 | 28.09 | 29.67 | 12,137,554 | -0.66(-2.16%) |
Feb 08, 2017 | 30.13 | 30.34 | 29.92 | 30.32 | 5,341,115 | +0.16(+0.54%) |
Feb 07, 2017 | 29.86 | 30.18 | 29.76 | 30.16 | 3,331,707 | +0.39(+1.30%) |
Feb 06, 2017 | 29.74 | 30.04 | 29.61 | 29.78 | 6,569,963 | -0.04(-0.15%) |
Feb 03, 2017 | 29.76 | 30.10 | 29.75 | 29.82 | 4,275,873 | +0.21(+0.70%) |
Feb 02, 2017 | 29.79 | 29.86 | 29.52 | 29.62 | 3,841,096 | -0.23(-0.78%) |
Feb 01, 2017 | 29.55 | 30.08 | 29.48 | 29.85 | 3,442,065 | +0.28(+0.94%) |
Jan 31, 2017 | 29.79 | 29.90 | 29.36 | 29.57 | 3,369,898 | -0.32(-1.08%) |
Jan 30, 2017 | 29.82 | 29.89 | 29.36 | 29.89 | 2,403,734 | -0.01(-0.03%) |
Jan 27, 2017 | 30.26 | 30.26 | 29.78 | 29.90 | 2,482,760 | -0.29(-0.95%) |
Jan 26, 2017 | 30.37 | 30.56 | 30.06 | 30.19 | 4,159,164 | +0.02(+0.06%) |
Jan 25, 2017 | 29.78 | 30.26 | 29.78 | 30.17 | 4,699,379 | +0.63(+2.13%) |
Jan 24, 2017 | 28.97 | 29.65 | 28.95 | 29.54 | 2,951,140 | +0.80(+2.78%) |
Jan 23, 2017 | 28.71 | 28.91 | 28.44 | 28.74 | 2,951,331 | +0.04(+0.16%) |
Jan 20, 2017 | 28.75 | 28.88 | 28.45 | 28.70 | 3,498,567 | +0.04(+0.16%) |
Jan 19, 2017 | 28.82 | 29.14 | 28.62 | 28.66 | 2,391,256 | -0.15(-0.53%) |
Jan 18, 2017 | 28.87 | 29.00 | 28.58 | 28.81 | 2,505,577 | +0.06(+0.22%) |
Jan 17, 2017 | 28.66 | 28.91 | 28.45 | 28.74 | 1,798,478 | -0.02(-0.06%) |
Jan 13, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.35 | 28.76 | 3,889,483 | -0.37(-1.26%) |
Jan 11, 2017 | 28.91 | 29.17 | 28.81 | 29.13 | 2,899,623 | +0.31(+1.09%) |
Jan 10, 2017 | 28.77 | 29.03 | 28.68 | 28.82 | 3,024,336 | +0.03(+0.09%) |
Jan 09, 2017 | 29.04 | 29.17 | 28.77 | 28.79 | 2,876,942 | -0.31(-1.08%) |
Jan 06, 2017 | 29.42 | 29.58 | 29.08 | 29.10 | 3,529,498 | -0.12(-0.40%) |
Jan 05, 2017 | 29.38 | 29.69 | 29.09 | 29.22 | 2,809,225 | -0.25(-0.85%) |
Jan 04, 2017 | 28.94 | 29.62 | 28.87 | 29.47 | 4,012,597 | +0.64(+2.20%) |
Jan 03, 2017 | 28.53 | 28.89 | 28.36 | 28.83 | 2,974,289 | +0.55(+1.93%) |
Dec 30, 2016 | 28.29 | 28.29 | 28.29 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.49 | 28.70 | 28.45 | 28.53 | 1,328,430 | +0.05(+0.19%) |
Dec 28, 2016 | 28.97 | 29.03 | 28.39 | 28.48 | 1,940,873 | -0.37(-1.27%) |
Dec 27, 2016 | 28.82 | 28.86 | 28.70 | 28.84 | 1,296,677 | +0.16(+0.56%) |
Dec 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.41 | 29.42 | 28.64 | 28.66 | 2,707,671 | -0.68(-2.32%) |
Dec 21, 2016 | 29.13 | 29.43 | 29.06 | 29.34 | 2,649,882 | +0.30(+1.02%) |
Dec 20, 2016 | 29.01 | 29.10 | 28.80 | 29.04 | 1,874,336 | +0.05(+0.19%) |
Dec 19, 2016 | 28.62 | 29.25 | 28.62 | 28.99 | 3,203,190 | +0.42(+1.47%) |
Dec 16, 2016 | 28.26 | 28.64 | 28.21 | 28.57 | 6,954,586 | +0.35(+1.24%) |
Dec 15, 2016 | 29.08 | 29.26 | 28.18 | 28.22 | 4,264,819 | -0.86(-2.95%) |
Dec 14, 2016 | 29.13 | 29.71 | 29.02 | 29.08 | 4,209,897 | -0.15(-0.52%) |
Dec 13, 2016 | 29.08 | 29.59 | 29.07 | 29.23 | 3,907,589 | +0.24(+0.83%) |
Dec 12, 2016 | 28.93 | 29.03 | 28.72 | 28.99 | 3,489,390 | -0.19(-0.64%) |
Dec 09, 2016 | 29.04 | 29.19 | 28.90 | 29.17 | 4,506,681 | +0.06(+0.22%) |
Dec 08, 2016 | 28.82 | 29.23 | 28.71 | 29.11 | 2,835,457 | +0.37(+1.28%) |
Dec 07, 2016 | 27.93 | 28.83 | 27.93 | 28.74 | 4,758,881 | +0.80(+2.85%) |
Dec 06, 2016 | 27.99 | 28.07 | 27.74 | 27.95 | 4,040,086 | +0.04(+0.16%) |
Dec 05, 2016 | 27.42 | 27.91 | 27.30 | 27.90 | 5,332,223 | +0.78(+2.87%) |
Dec 02, 2016 | 27.05 | 27.33 | 26.91 | 27.13 | 5,047,190 | -0.01(-0.03%) |
Dec 01, 2016 | 28.33 | 28.33 | 27.07 | 27.13 | 6,032,594 | -1.18(-4.17%) |
Nov 30, 2016 | 28.91 | 29.05 | 28.22 | 28.32 | 4,399,490 | -0.50(-1.74%) |
Nov 29, 2016 | 28.74 | 28.96 | 28.66 | 28.82 | 2,831,414 | +0.04(+0.16%) |
Nov 28, 2016 | 29.17 | 29.27 | 28.63 | 28.77 | 4,386,334 | -0.49(-1.68%) |
Nov 25, 2016 | 29.00 | 29.27 | 28.85 | 29.26 | 1,232,922 | +0.29(+0.99%) |
Nov 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.15 | 29.25 | 28.86 | 29.13 | 4,747,351 | +0.06(+0.22%) |
Nov 21, 2016 | 29.25 | 29.30 | 28.69 | 29.07 | 4,793,559 | +0.03(+0.09%) |
Nov 18, 2016 | 28.77 | 29.13 | 28.72 | 29.04 | 4,757,707 | +0.19(+0.65%) |
Nov 17, 2016 | 28.23 | 29.00 | 28.22 | 28.85 | 4,998,494 | +0.78(+2.77%) |
Nov 16, 2016 | 28.38 | 28.54 | 27.89 | 28.07 | 4,490,237 | -0.49(-1.72%) |
Nov 15, 2016 | 28.73 | 29.15 | 28.15 | 28.57 | 4,289,727 | +0.25(+0.88%) |
Nov 14, 2016 | 28.07 | 28.38 | 27.97 | 28.32 | 5,300,747 | +0.34(+1.22%) |
Nov 11, 2016 | 27.94 | 28.34 | 27.65 | 27.98 | 4,507,850 | -0.16(-0.57%) |
Nov 10, 2016 | 27.74 | 28.50 | 27.74 | 28.14 | 5,594,680 | +0.47(+1.68%) |
Nov 09, 2016 | 27.18 | 27.91 | 26.88 | 27.67 | 3,978,412 | +0.42(+1.54%) |
Nov 08, 2016 | 27.05 | 27.35 | 26.90 | 27.25 | 3,410,048 | +0.17(+0.63%) |
Nov 07, 2016 | 27.27 | 27.33 | 26.93 | 27.08 | 4,443,739 | +0.38(+1.44%) |
Nov 04, 2016 | 26.46 | 27.18 | 26.32 | 26.70 | 5,609,388 | +0.35(+1.32%) |
Nov 03, 2016 | 26.44 | 26.64 | 26.28 | 26.35 | 4,723,770 | +0.02(+0.07%) |
Nov 02, 2016 | 26.79 | 26.95 | 26.30 | 26.33 | 6,319,967 | -0.49(-1.83%) |