Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.82 | 37.21 | 36.73 | 36.94 | 951,748 | +0.09(+0.24%) |
Oct 30, 2017 | 36.93 | 37.16 | 36.68 | 36.86 | 856,095 | -0.34(-0.91%) |
Oct 27, 2017 | 36.98 | 37.28 | 36.90 | 37.20 | 569,903 | +0.06(+0.17%) |
Oct 26, 2017 | 36.88 | 37.24 | 36.88 | 37.13 | 771,738 | +0.37(+1.01%) |
Oct 25, 2017 | 37.16 | 37.29 | 36.55 | 36.76 | 1,064,511 | -0.35(-0.94%) |
Oct 24, 2017 | 36.98 | 37.36 | 36.96 | 37.11 | 802,947 | +0.20(+0.56%) |
Oct 23, 2017 | 37.23 | 37.36 | 36.83 | 36.90 | 778,442 | -0.39(-1.06%) |
Oct 20, 2017 | 37.30 | 37.59 | 37.16 | 37.30 | 916,993 | +0.43(+1.16%) |
Oct 19, 2017 | 36.35 | 36.91 | 36.35 | 36.87 | 2,005,496 | +0.24(+0.67%) |
Oct 18, 2017 | 36.56 | 37.03 | 36.43 | 36.63 | 1,156,327 | +0.47(+1.29%) |
Oct 17, 2017 | 35.88 | 36.41 | 35.47 | 36.16 | 1,757,226 | -0.62(-1.69%) |
Oct 16, 2017 | 36.85 | 37.00 | 36.65 | 36.79 | 1,197,770 | +0.01(+0.02%) |
Oct 13, 2017 | 36.79 | 37.06 | 36.50 | 36.78 | 737,181 | -0.17(-0.47%) |
Oct 12, 2017 | 37.20 | 37.26 | 36.87 | 36.95 | 520,321 | -0.20(-0.53%) |
Oct 11, 2017 | 37.10 | 37.26 | 36.80 | 37.15 | 637,659 | +0.00(+0.00%) |
Oct 10, 2017 | 36.96 | 37.15 | 36.78 | 37.15 | 919,159 | +0.40(+1.09%) |
Oct 09, 2017 | 37.16 | 37.16 | 36.61 | 36.75 | 528,830 | -0.17(-0.47%) |
Oct 06, 2017 | 37.16 | 37.31 | 36.86 | 36.92 | 910,561 | -0.08(-0.21%) |
Oct 05, 2017 | 36.52 | 37.03 | 36.40 | 37.00 | 634,305 | +0.59(+1.62%) |
Oct 04, 2017 | 36.42 | 36.71 | 36.29 | 36.41 | 935,717 | -0.09(-0.24%) |
Oct 03, 2017 | 36.67 | 36.67 | 36.16 | 36.49 | 809,100 | -0.16(-0.43%) |
Oct 02, 2017 | 36.34 | 36.65 | 36.16 | 36.65 | 1,417,088 | +0.33(+0.91%) |
Sep 29, 2017 | 35.89 | 36.60 | 35.88 | 36.32 | 843,698 | +0.39(+1.08%) |
Sep 28, 2017 | 35.76 | 35.96 | 35.52 | 35.93 | 744,128 | +0.23(+0.64%) |
Sep 27, 2017 | 35.85 | 35.26 | 35.71 | 1,133,506 | +0.72(+2.05%) | |
Sep 26, 2017 | 35.00 | 35.11 | 34.85 | 34.99 | 1,284,587 | +0.13(+0.38%) |
Sep 25, 2017 | 34.59 | 35.00 | 34.44 | 34.85 | 1,056,462 | +0.20(+0.57%) |
Sep 22, 2017 | 34.40 | 34.70 | 34.36 | 34.66 | 484,146 | +0.13(+0.39%) |
Sep 21, 2017 | 34.63 | 34.78 | 34.47 | 34.52 | 868,219 | -0.11(-0.32%) |
Sep 20, 2017 | 34.27 | 34.74 | 34.03 | 34.63 | 1,069,365 | +0.40(+1.17%) |
Sep 19, 2017 | 34.18 | 34.53 | 34.16 | 34.23 | 891,156 | +0.00(+0.00%) |
Sep 18, 2017 | 33.89 | 34.36 | 33.89 | 34.23 | 864,891 | +0.42(+1.26%) |
Sep 15, 2017 | 33.57 | 33.86 | 33.53 | 33.81 | 1,185,570 | +0.21(+0.63%) |
Sep 14, 2017 | 34.02 | 34.20 | 33.56 | 33.59 | 762,037 | -0.41(-1.20%) |
Sep 13, 2017 | 33.87 | 34.10 | 33.85 | 34.00 | 676,426 | +0.09(+0.28%) |
Sep 12, 2017 | 33.60 | 34.02 | 33.57 | 33.91 | 986,734 | +0.46(+1.36%) |
Sep 11, 2017 | 32.85 | 33.59 | 32.77 | 33.45 | 1,576,816 | +1.09(+3.38%) |
Sep 08, 2017 | 31.82 | 32.45 | 31.78 | 32.36 | 1,762,372 | +0.52(+1.63%) |
Sep 07, 2017 | 32.32 | 32.42 | 31.65 | 31.84 | 982,783 | -0.51(-1.58%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.25 | 32.35 | 1,770,262 | +0.07(+0.22%) |
Sep 05, 2017 | 33.04 | 33.14 | 32.18 | 32.28 | 1,296,761 | -1.05(-3.14%) |
Sep 01, 2017 | 33.15 | 33.49 | 33.15 | 33.33 | 400,232 | +0.23(+0.69%) |
Aug 31, 2017 | 33.25 | 33.26 | 33.04 | 33.10 | 584,496 | +0.02(+0.07%) |
Aug 30, 2017 | 32.97 | 33.31 | 32.87 | 33.08 | 685,357 | +0.13(+0.41%) |
Aug 29, 2017 | 32.53 | 33.01 | 32.46 | 32.94 | 734,484 | -0.11(-0.33%) |
Aug 28, 2017 | 33.33 | 33.36 | 33.00 | 33.05 | 1,059,452 | -0.19(-0.57%) |
Aug 25, 2017 | 33.05 | 33.40 | 33.05 | 33.24 | 696,236 | +0.27(+0.83%) |
Aug 24, 2017 | 33.08 | 33.08 | 32.79 | 32.97 | 842,325 | +0.05(+0.17%) |
Aug 23, 2017 | 32.57 | 33.18 | 32.49 | 32.91 | 893,236 | +0.11(+0.34%) |
Aug 22, 2017 | 32.80 | 32.91 | 32.71 | 32.80 | 909,072 | +0.15(+0.46%) |
Aug 21, 2017 | 32.62 | 32.71 | 32.41 | 32.65 | 688,854 | +0.01(+0.02%) |
Aug 18, 2017 | 32.62 | 32.93 | 32.42 | 32.64 | 993,272 | -0.12(-0.36%) |
Aug 17, 2017 | 33.52 | 33.68 | 32.69 | 32.76 | 837,394 | -0.90(-2.68%) |
Aug 16, 2017 | 33.75 | 33.95 | 33.56 | 33.67 | 649,320 | +0.03(+0.09%) |
Aug 15, 2017 | 34.11 | 34.13 | 33.63 | 33.63 | 572,635 | -0.14(-0.42%) |
Aug 14, 2017 | 33.52 | 33.83 | 33.36 | 33.78 | 754,403 | +0.69(+2.09%) |
Aug 11, 2017 | 33.20 | 33.52 | 32.93 | 33.08 | 768,580 | -0.24(-0.71%) |
Aug 10, 2017 | 33.83 | 33.93 | 33.30 | 33.32 | 859,617 | -0.77(-2.26%) |
Aug 09, 2017 | 34.12 | 34.36 | 33.97 | 34.09 | 824,855 | -0.43(-1.25%) |
Aug 08, 2017 | 34.33 | 34.93 | 34.27 | 34.52 | 664,678 | +0.17(+0.50%) |
Aug 07, 2017 | 34.21 | 34.61 | 34.07 | 34.35 | 1,159,415 | +0.16(+0.46%) |
Aug 04, 2017 | 34.31 | 34.59 | 34.10 | 34.19 | 1,740,773 | +0.13(+0.39%) |
Aug 03, 2017 | 34.46 | 34.60 | 33.96 | 34.06 | 1,592,948 | -0.43(-1.25%) |
Aug 02, 2017 | 34.39 | 34.57 | 34.15 | 34.49 | 1,420,756 | +0.11(+0.32%) |
Aug 01, 2017 | 34.44 | 34.44 | 34.10 | 34.38 | 979,104 | +0.21(+0.62%) |
Jul 31, 2017 | 34.02 | 34.35 | 33.94 | 34.17 | 757,443 | +0.31(+0.93%) |
Jul 28, 2017 | 34.14 | 34.16 | 33.70 | 33.85 | 1,176,246 | -0.32(-0.94%) |
Jul 27, 2017 | 34.21 | 34.47 | 34.02 | 34.18 | 851,196 | +0.02(+0.07%) |
Jul 26, 2017 | 34.89 | 34.89 | 34.07 | 34.15 | 1,606,865 | -0.74(-2.12%) |
Jul 25, 2017 | 35.21 | 35.21 | 34.73 | 34.89 | 1,601,479 | +0.37(+1.07%) |
Jul 24, 2017 | 34.15 | 34.56 | 34.15 | 34.52 | 1,134,738 | +0.38(+1.10%) |
Jul 21, 2017 | 34.36 | 34.51 | 34.00 | 34.14 | 880,035 | -0.29(-0.84%) |
Jul 20, 2017 | 34.77 | 34.80 | 34.35 | 34.44 | 1,006,934 | -0.15(-0.43%) |
Jul 19, 2017 | 35.21 | 35.28 | 34.58 | 34.58 | 1,778,604 | -0.44(-1.26%) |
Jul 18, 2017 | 34.66 | 35.27 | 34.45 | 35.02 | 1,840,013 | -0.24(-0.69%) |
Jul 17, 2017 | 34.95 | 35.46 | 34.74 | 35.27 | 1,621,884 | +0.33(+0.94%) |
Jul 14, 2017 | 34.48 | 35.13 | 34.43 | 34.94 | 630,895 | -0.17(-0.47%) |
Jul 13, 2017 | 35.29 | 35.40 | 34.94 | 35.10 | 1,065,501 | -0.09(-0.25%) |
Jul 12, 2017 | 35.04 | 35.40 | 34.95 | 35.19 | 793,017 | -0.05(-0.16%) |
Jul 11, 2017 | 35.32 | 35.43 | 35.02 | 35.24 | 848,475 | -0.07(-0.20%) |
Jul 10, 2017 | 35.13 | 35.46 | 35.06 | 35.32 | 864,355 | -0.05(-0.13%) |
Jul 07, 2017 | 35.28 | 35.50 | 34.92 | 35.36 | 583,111 | +0.25(+0.72%) |
Jul 06, 2017 | 35.46 | 35.61 | 35.06 | 35.11 | 853,048 | -0.26(-0.73%) |
Jul 05, 2017 | 35.59 | 35.64 | 35.03 | 35.37 | 847,659 | +0.01(+0.02%) |
Jul 03, 2017 | 34.94 | 35.66 | 34.90 | 35.36 | 443,506 | +0.60(+1.72%) |
Jun 30, 2017 | 35.02 | 35.04 | 34.54 | 34.77 | 700,119 | -0.13(-0.38%) |
Jun 29, 2017 | 35.04 | 35.17 | 34.33 | 34.90 | 1,173,781 | +0.83(+2.42%) |
Jun 28, 2017 | 34.00 | 34.34 | 33.89 | 34.07 | 1,185,423 | +0.40(+1.19%) |
Jun 27, 2017 | 33.67 | 33.95 | 33.41 | 33.67 | 917,571 | +0.27(+0.82%) |
Jun 26, 2017 | 33.35 | 33.67 | 32.97 | 33.40 | 1,048,200 | +0.18(+0.54%) |
Jun 23, 2017 | 33.73 | 33.75 | 33.05 | 33.22 | 1,202,151 | -0.22(-0.66%) |
Jun 22, 2017 | 33.41 | 33.52 | 33.10 | 33.44 | 805,887 | -0.14(-0.42%) |
Jun 21, 2017 | 33.89 | 33.93 | 33.37 | 33.58 | 784,839 | -0.21(-0.63%) |
Jun 20, 2017 | 34.03 | 34.14 | 33.78 | 33.79 | 518,822 | -0.44(-1.29%) |
Jun 19, 2017 | 34.37 | 34.67 | 34.07 | 34.23 | 503,774 | +0.09(+0.25%) |
Jun 16, 2017 | 34.36 | 34.36 | 34.04 | 34.14 | 2,259,067 | -0.29(-0.84%) |
Jun 15, 2017 | 34.18 | 34.71 | 34.18 | 34.44 | 616,979 | -0.05(-0.14%) |
Jun 14, 2017 | 34.11 | 34.58 | 33.82 | 34.48 | 1,252,532 | -0.20(-0.59%) |
Jun 13, 2017 | 34.70 | 34.88 | 34.50 | 34.69 | 997,818 | +0.23(+0.66%) |
Jun 12, 2017 | 34.23 | 34.94 | 34.11 | 34.46 | 1,715,391 | +0.23(+0.69%) |
Jun 09, 2017 | 33.78 | 34.54 | 33.67 | 34.22 | 1,025,918 | +0.78(+2.32%) |
Jun 08, 2017 | 32.14 | 33.86 | 31.98 | 33.45 | 1,231,708 | +1.27(+3.94%) |
Jun 07, 2017 | 32.14 | 32.43 | 32.04 | 32.18 | 864,359 | +0.15(+0.46%) |
Jun 06, 2017 | 32.05 | 32.20 | 31.82 | 32.03 | 1,510,170 | -0.35(-1.09%) |
Jun 05, 2017 | 32.37 | 32.76 | 32.25 | 32.38 | 669,202 | +0.09(+0.29%) |
Jun 02, 2017 | 32.12 | 32.62 | 31.95 | 32.29 | 975,226 | -0.21(-0.65%) |
Jun 01, 2017 | 32.26 | 32.50 | 31.70 | 32.50 | 974,243 | +0.49(+1.52%) |
May 31, 2017 | 32.36 | 32.38 | 31.49 | 32.02 | 1,060,357 | -0.26(-0.80%) |
May 30, 2017 | 32.21 | 32.41 | 31.92 | 32.27 | 945,550 | -0.23(-0.70%) |
May 26, 2017 | 32.73 | 32.81 | 32.46 | 32.50 | 547,301 | -0.27(-0.84%) |
May 25, 2017 | 32.75 | 33.04 | 32.64 | 32.78 | 637,968 | +0.07(+0.22%) |
May 24, 2017 | 32.99 | 33.19 | 32.56 | 32.70 | 799,979 | -0.23(-0.71%) |
May 23, 2017 | 32.56 | 33.17 | 32.38 | 32.94 | 726,225 | +0.45(+1.40%) |
May 22, 2017 | 32.40 | 32.56 | 31.99 | 32.49 | 869,818 | +0.20(+0.63%) |
May 19, 2017 | 32.25 | 32.57 | 32.21 | 32.28 | 667,830 | +0.06(+0.19%) |
May 18, 2017 | 31.70 | 32.33 | 31.56 | 32.22 | 1,355,840 | +0.47(+1.48%) |
May 17, 2017 | 33.14 | 32.52 | 31.39 | 31.75 | 962,501 | -1.39(-4.18%) |
May 16, 2017 | 33.11 | 33.27 | 32.76 | 33.14 | 778,103 | +0.04(+0.12%) |
May 15, 2017 | 33.13 | 33.21 | 32.96 | 33.10 | 1,045,159 | +0.16(+0.50%) |
May 12, 2017 | 32.48 | 32.93 | 32.29 | 32.93 | 892,456 | +0.14(+0.43%) |
May 11, 2017 | 33.21 | 33.21 | 32.40 | 32.79 | 1,139,173 | -0.17(-0.52%) |
May 10, 2017 | 32.85 | 33.12 | 32.69 | 32.96 | 843,458 | +0.01(+0.02%) |
May 09, 2017 | 33.34 | 33.48 | 32.80 | 32.96 | 657,130 | -0.29(-0.87%) |
May 08, 2017 | 33.24 | 33.33 | 32.96 | 33.24 | 998,872 | +0.01(+0.02%) |
May 05, 2017 | 33.60 | 33.72 | 33.09 | 33.24 | 685,432 | -0.27(-0.79%) |
May 04, 2017 | 33.81 | 33.93 | 33.45 | 33.50 | 732,247 | +0.09(+0.26%) |
May 03, 2017 | 32.85 | 33.46 | 32.63 | 33.42 | 987,137 | +0.41(+1.23%) |
May 02, 2017 | 33.35 | 33.52 | 32.88 | 33.01 | 779,698 | -0.35(-1.06%) |
May 01, 2017 | 32.95 | 33.57 | 32.61 | 33.36 | 1,040,388 | +0.63(+1.91%) |
Apr 28, 2017 | 33.39 | 33.53 | 32.71 | 32.74 | 725,441 | -0.63(-1.90%) |
Apr 27, 2017 | 33.89 | 33.94 | 33.22 | 33.37 | 767,776 | -0.41(-1.21%) |
Apr 26, 2017 | 33.38 | 34.18 | 33.19 | 33.78 | 1,119,010 | +0.41(+1.22%) |
Apr 25, 2017 | 33.93 | 33.93 | 33.36 | 33.37 | 1,310,309 | -0.04(-0.12%) |
Apr 24, 2017 | 33.64 | 34.01 | 33.32 | 33.41 | 1,085,354 | +0.60(+1.84%) |
Apr 21, 2017 | 32.85 | 33.09 | 32.63 | 32.81 | 591,524 | -0.17(-0.52%) |
Apr 20, 2017 | 32.63 | 33.05 | 32.59 | 32.98 | 720,184 | +0.57(+1.76%) |
Apr 19, 2017 | 32.37 | 32.81 | 32.15 | 32.41 | 1,104,632 | +0.35(+1.10%) |
Apr 18, 2017 | 31.33 | 32.78 | 31.29 | 32.05 | 2,206,379 | +0.80(+2.56%) |
Apr 17, 2017 | 30.71 | 31.27 | 30.60 | 31.26 | 737,618 | +0.63(+2.05%) |
Apr 13, 2017 | 31.07 | 31.33 | 30.61 | 30.63 | 691,191 | -0.68(-2.18%) |
Apr 12, 2017 | 31.80 | 31.89 | 31.26 | 31.31 | 540,751 | -0.52(-1.65%) |
Apr 11, 2017 | 31.34 | 31.84 | 31.26 | 31.84 | 757,428 | +0.30(+0.94%) |
Apr 10, 2017 | 31.72 | 32.10 | 31.40 | 31.54 | 545,029 | -0.30(-0.93%) |
Apr 07, 2017 | 31.58 | 32.02 | 31.53 | 31.84 | 668,563 | -0.11(-0.34%) |
Apr 06, 2017 | 31.49 | 32.02 | 31.29 | 31.95 | 555,406 | +0.37(+1.17%) |
Apr 05, 2017 | 32.48 | 32.65 | 31.51 | 31.58 | 926,125 | -0.51(-1.59%) |
Apr 04, 2017 | 31.80 | 32.20 | 31.79 | 32.09 | 923,696 | +0.12(+0.37%) |
Apr 03, 2017 | 32.14 | 32.27 | 31.54 | 31.97 | 686,598 | -0.16(-0.49%) |
Mar 31, 2017 | 32.30 | 32.46 | 32.09 | 32.13 | 871,617 | -0.28(-0.87%) |
Mar 30, 2017 | 31.19 | 32.55 | 31.19 | 32.41 | 1,288,049 | +1.21(+3.87%) |
Mar 29, 2017 | 31.26 | 31.47 | 31.06 | 31.20 | 533,668 | -0.13(-0.42%) |
Mar 28, 2017 | 30.69 | 31.51 | 30.68 | 31.33 | 574,770 | +0.47(+1.52%) |
Mar 27, 2017 | 29.99 | 30.91 | 29.72 | 30.86 | 776,786 | -0.05(-0.18%) |
Mar 24, 2017 | 31.04 | 31.19 | 30.65 | 30.92 | 615,838 | +0.03(+0.10%) |
Mar 23, 2017 | 30.57 | 31.29 | 30.47 | 30.89 | 952,475 | +0.23(+0.74%) |
Mar 22, 2017 | 30.41 | 30.89 | 30.02 | 30.66 | 1,484,363 | -0.09(-0.31%) |
Mar 21, 2017 | 32.88 | 33.05 | 30.70 | 30.75 | 1,517,145 | -1.84(-5.65%) |
Mar 20, 2017 | 32.74 | 32.85 | 32.52 | 32.59 | 700,086 | -0.33(-1.00%) |
Mar 17, 2017 | 32.81 | 33.01 | 32.57 | 32.92 | 1,795,194 | +0.13(+0.41%) |
Mar 16, 2017 | 32.81 | 32.99 | 32.64 | 32.79 | 1,046,378 | +0.27(+0.82%) |
Mar 15, 2017 | 33.10 | 33.23 | 32.40 | 32.52 | 925,937 | -0.42(-1.28%) |
Mar 14, 2017 | 32.82 | 32.98 | 32.36 | 32.95 | 564,447 | +0.02(+0.05%) |
Mar 13, 2017 | 32.97 | 33.19 | 32.81 | 32.93 | 1,102,054 | -0.03(-0.09%) |
Mar 10, 2017 | 33.52 | 33.58 | 32.79 | 32.96 | 828,108 | -0.28(-0.85%) |
Mar 09, 2017 | 33.28 | 33.44 | 33.07 | 33.24 | 744,181 | +0.11(+0.33%) |
Mar 08, 2017 | 33.86 | 33.95 | 33.12 | 33.13 | 751,304 | -0.31(-0.93%) |
Mar 07, 2017 | 33.59 | 33.74 | 33.38 | 33.45 | 589,152 | -0.19(-0.56%) |
Mar 06, 2017 | 33.60 | 33.78 | 33.31 | 33.63 | 1,082,898 | -0.18(-0.53%) |
Mar 03, 2017 | 33.67 | 33.90 | 33.45 | 33.81 | 778,078 | +0.37(+1.12%) |
Mar 02, 2017 | 34.41 | 34.41 | 33.42 | 33.44 | 847,715 | -0.69(-2.03%) |
Mar 01, 2017 | 33.53 | 34.26 | 33.49 | 34.13 | 1,092,934 | +1.19(+3.60%) |
Feb 28, 2017 | 33.04 | 33.26 | 32.84 | 32.95 | 851,838 | -0.37(-1.10%) |
Feb 27, 2017 | 32.94 | 33.32 | 32.94 | 33.31 | 722,243 | +0.36(+1.09%) |
Feb 24, 2017 | 32.67 | 33.12 | 32.50 | 32.96 | 427,613 | -0.30(-0.89%) |
Feb 23, 2017 | 33.35 | 33.49 | 32.96 | 33.25 | 545,583 | -0.18(-0.54%) |
Feb 22, 2017 | 33.10 | 33.69 | 33.05 | 33.43 | 1,776,199 | +0.15(+0.45%) |
Feb 21, 2017 | 33.25 | 33.51 | 33.08 | 33.28 | 682,076 | +0.20(+0.61%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.17 | 33.28 | 32.93 | 33.08 | 749,030 | -0.18(-0.54%) |
Feb 15, 2017 | 33.56 | 33.56 | 33.18 | 33.26 | 929,575 | -0.03(-0.09%) |
Feb 14, 2017 | 32.78 | 33.35 | 32.64 | 33.29 | 1,138,862 | +0.52(+1.60%) |
Feb 13, 2017 | 32.74 | 33.10 | 32.73 | 32.77 | 742,276 | +0.17(+0.53%) |
Feb 10, 2017 | 32.71 | 32.80 | 32.43 | 32.60 | 715,604 | +0.12(+0.38%) |
Feb 09, 2017 | 32.30 | 32.67 | 32.14 | 32.47 | 667,984 | +0.34(+1.07%) |
Feb 08, 2017 | 32.14 | 32.24 | 31.80 | 32.13 | 683,316 | -0.26(-0.80%) |
Feb 07, 2017 | 32.67 | 32.76 | 32.24 | 32.39 | 752,643 | -0.18(-0.55%) |
Feb 06, 2017 | 32.64 | 32.99 | 32.55 | 32.56 | 630,015 | -0.41(-1.25%) |
Feb 03, 2017 | 32.64 | 33.03 | 32.39 | 32.98 | 722,818 | +0.94(+2.95%) |
Feb 02, 2017 | 32.15 | 32.46 | 31.88 | 32.03 | 1,090,694 | -0.27(-0.85%) |
Feb 01, 2017 | 33.07 | 33.31 | 32.24 | 32.31 | 1,220,518 | -0.22(-0.67%) |
Jan 31, 2017 | 32.54 | 32.93 | 32.31 | 32.53 | 930,503 | -0.23(-0.71%) |
Jan 30, 2017 | 32.74 | 32.79 | 32.32 | 32.76 | 754,614 | -0.27(-0.80%) |
Jan 27, 2017 | 33.31 | 33.46 | 32.97 | 33.03 | 632,153 | -0.37(-1.10%) |
Jan 26, 2017 | 33.31 | 33.51 | 33.09 | 33.39 | 1,074,929 | +0.10(+0.30%) |
Jan 25, 2017 | 32.90 | 33.33 | 32.86 | 33.29 | 1,111,826 | +0.73(+2.23%) |
Jan 24, 2017 | 32.21 | 32.69 | 32.03 | 32.56 | 872,553 | +0.52(+1.61%) |
Jan 23, 2017 | 32.02 | 32.32 | 31.78 | 32.05 | 725,943 | -0.18(-0.56%) |
Jan 20, 2017 | 32.11 | 32.53 | 32.09 | 32.23 | 645,548 | +0.23(+0.71%) |
Jan 19, 2017 | 32.26 | 32.39 | 31.79 | 32.00 | 878,970 | -0.16(-0.49%) |
Jan 18, 2017 | 31.92 | 32.20 | 31.46 | 32.16 | 1,602,857 | +0.70(+2.23%) |
Jan 17, 2017 | 32.11 | 32.27 | 31.37 | 31.46 | 1,867,736 | -1.23(-3.75%) |
Jan 13, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.68 | 32.70 | 31.89 | 32.22 | 1,025,452 | -0.70(-2.13%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.39 | 32.92 | 1,507,921 | +0.21(+0.64%) |
Jan 10, 2017 | 32.25 | 32.80 | 32.20 | 32.71 | 1,308,482 | +0.49(+1.53%) |
Jan 09, 2017 | 32.21 | 32.29 | 31.91 | 32.22 | 1,194,237 | -0.27(-0.84%) |
Jan 06, 2017 | 32.53 | 32.65 | 32.20 | 32.49 | 1,071,588 | +0.17(+0.53%) |
Jan 05, 2017 | 32.65 | 32.83 | 32.03 | 32.32 | 1,262,912 | -0.46(-1.40%) |
Jan 04, 2017 | 32.22 | 32.81 | 32.21 | 32.78 | 1,119,988 | +0.65(+2.02%) |
Jan 03, 2017 | 32.53 | 32.71 | 31.79 | 32.14 | 1,296,432 | +0.08(+0.24%) |
Dec 30, 2016 | 32.06 | 32.06 | 32.06 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.25 | 32.49 | 31.89 | 32.04 | 665,914 | -0.24(-0.75%) |
Dec 28, 2016 | 32.64 | 32.64 | 32.22 | 32.28 | 656,714 | -0.32(-0.98%) |
Dec 27, 2016 | 32.58 | 32.62 | 32.36 | 32.60 | 635,146 | +0.10(+0.31%) |
Dec 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.41 | 32.57 | 32.25 | 32.46 | 583,752 | +0.05(+0.14%) |
Dec 21, 2016 | 32.45 | 32.55 | 32.17 | 32.42 | 833,030 | +0.05(+0.17%) |
Dec 20, 2016 | 32.25 | 32.38 | 32.10 | 32.36 | 741,850 | +0.43(+1.34%) |
Dec 19, 2016 | 31.64 | 31.95 | 31.35 | 31.93 | 888,286 | +0.23(+0.74%) |
Dec 16, 2016 | 32.05 | 32.53 | 31.57 | 31.70 | 3,790,085 | -0.31(-0.98%) |
Dec 15, 2016 | 31.88 | 32.16 | 31.66 | 32.01 | 1,247,454 | +0.39(+1.23%) |
Dec 14, 2016 | 30.84 | 32.18 | 30.84 | 31.62 | 1,563,371 | -0.09(-0.30%) |
Dec 13, 2016 | 31.68 | 31.85 | 31.32 | 31.71 | 1,210,930 | +0.16(+0.52%) |
Dec 12, 2016 | 32.12 | 32.39 | 31.50 | 31.55 | 1,175,530 | -0.68(-2.10%) |
Dec 09, 2016 | 32.18 | 32.32 | 31.80 | 32.23 | 1,152,601 | -0.05(-0.17%) |
Dec 08, 2016 | 32.45 | 32.46 | 31.28 | 32.28 | 1,395,716 | +0.62(+1.97%) |
Dec 07, 2016 | 31.38 | 31.71 | 31.24 | 31.66 | 806,802 | +0.30(+0.97%) |
Dec 06, 2016 | 31.39 | 31.39 | 30.90 | 31.36 | 1,224,265 | +0.53(+1.72%) |
Dec 05, 2016 | 30.87 | 31.01 | 30.66 | 30.83 | 972,739 | +0.35(+1.15%) |
Dec 02, 2016 | 30.53 | 30.66 | 30.34 | 30.48 | 1,115,645 | -0.20(-0.66%) |
Dec 01, 2016 | 30.44 | 30.73 | 30.31 | 30.68 | 980,861 | +0.56(+1.86%) |
Nov 30, 2016 | 30.35 | 30.48 | 30.07 | 30.12 | 1,504,807 | +0.13(+0.44%) |
Nov 29, 2016 | 29.85 | 30.21 | 29.82 | 29.99 | 1,078,715 | +0.05(+0.16%) |
Nov 28, 2016 | 29.73 | 30.48 | 29.73 | 29.94 | 947,795 | -0.58(-1.89%) |
Nov 25, 2016 | 30.45 | 30.52 | 30.24 | 30.52 | 371,995 | +0.07(+0.23%) |
Nov 23, 2016 | 30.45 | 30.45 | 30.45 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.26 | 30.31 | 29.99 | 30.25 | 820,520 | +0.16(+0.54%) |
Nov 21, 2016 | 30.34 | 30.34 | 29.79 | 30.09 | 1,251,480 | -0.02(-0.05%) |
Nov 18, 2016 | 29.89 | 30.17 | 29.74 | 30.10 | 1,904,840 | +0.16(+0.55%) |
Nov 17, 2016 | 29.65 | 30.01 | 29.47 | 29.94 | 1,656,777 | +0.37(+1.24%) |
Nov 16, 2016 | 29.58 | 29.89 | 29.50 | 29.57 | 1,367,089 | -0.45(-1.50%) |
Nov 15, 2016 | 29.55 | 30.07 | 29.22 | 30.03 | 1,430,756 | +0.20(+0.68%) |
Nov 14, 2016 | 29.50 | 30.34 | 29.43 | 29.82 | 1,625,911 | +0.73(+2.51%) |
Nov 11, 2016 | 28.21 | 29.15 | 28.21 | 29.09 | 1,709,430 | +0.72(+2.52%) |
Nov 10, 2016 | 27.91 | 29.02 | 27.86 | 28.38 | 2,313,788 | +0.89(+3.26%) |
Nov 09, 2016 | 26.38 | 27.59 | 26.37 | 27.48 | 2,288,790 | +1.35(+5.15%) |
Nov 08, 2016 | 26.07 | 26.35 | 25.93 | 26.14 | 881,265 | -0.07(-0.27%) |
Nov 07, 2016 | 25.95 | 26.24 | 25.91 | 26.21 | 1,239,993 | +0.81(+3.19%) |
Nov 04, 2016 | 25.26 | 25.66 | 25.12 | 25.40 | 704,076 | +0.12(+0.46%) |
Nov 03, 2016 | 25.29 | 25.46 | 25.18 | 25.28 | 658,873 | +0.12(+0.46%) |
Nov 02, 2016 | 25.50 | 25.52 | 25.06 | 25.16 | 1,050,266 | -0.47(-1.82%) |