Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.00 | 32.25 | 31.79 | 31.95 | 998,481 | +0.07(+0.22%) |
Oct 30, 2017 | 31.90 | 32.48 | 31.72 | 31.88 | 1,001,795 | -0.11(-0.34%) |
Oct 27, 2017 | 31.76 | 32.10 | 31.29 | 31.99 | 1,212,814 | +0.60(+1.91%) |
Oct 26, 2017 | 31.44 | 31.77 | 31.13 | 31.39 | 924,630 | +0.12(+0.38%) |
Oct 25, 2017 | 31.75 | 32.09 | 31.22 | 31.27 | 1,579,193 | -0.63(-1.97%) |
Oct 24, 2017 | 32.17 | 32.20 | 31.75 | 31.90 | 1,057,734 | +0.05(+0.16%) |
Oct 23, 2017 | 32.62 | 33.06 | 31.83 | 31.85 | 1,310,031 | -0.77(-2.36%) |
Oct 20, 2017 | 31.86 | 33.07 | 31.47 | 32.62 | 3,086,635 | +1.18(+3.75%) |
Oct 19, 2017 | 31.20 | 31.80 | 30.73 | 31.44 | 995,702 | -0.17(-0.54%) |
Oct 18, 2017 | 31.90 | 31.90 | 31.17 | 31.61 | 894,359 | -0.13(-0.41%) |
Oct 17, 2017 | 31.87 | 32.12 | 31.63 | 31.74 | 620,698 | -0.20(-0.63%) |
Oct 16, 2017 | 32.60 | 32.78 | 31.88 | 31.94 | 872,298 | -0.64(-1.96%) |
Oct 13, 2017 | 32.21 | 32.68 | 31.85 | 32.58 | 835,353 | +0.46(+1.43%) |
Oct 12, 2017 | 32.67 | 32.87 | 31.98 | 32.12 | 678,923 | -0.55(-1.68%) |
Oct 11, 2017 | 32.13 | 32.75 | 31.91 | 32.67 | 1,139,320 | +0.54(+1.68%) |
Oct 10, 2017 | 32.47 | 32.88 | 31.79 | 32.13 | 1,018,586 | -0.10(-0.31%) |
Oct 09, 2017 | 32.35 | 32.95 | 32.20 | 32.23 | 813,484 | -0.12(-0.37%) |
Oct 06, 2017 | 31.89 | 32.85 | 31.73 | 32.35 | 1,221,918 | +0.19(+0.59%) |
Oct 05, 2017 | 31.67 | 32.21 | 31.61 | 32.16 | 1,358,999 | +0.79(+2.52%) |
Oct 04, 2017 | 31.63 | 31.97 | 31.26 | 31.37 | 1,109,430 | -0.20(-0.63%) |
Oct 03, 2017 | 31.02 | 31.76 | 30.87 | 31.57 | 1,296,955 | +0.70(+2.27%) |
Oct 02, 2017 | 29.87 | 30.99 | 29.85 | 30.87 | 1,486,168 | +1.02(+3.42%) |
Sep 29, 2017 | 29.60 | 30.00 | 29.52 | 29.85 | 904,170 | +0.17(+0.57%) |
Sep 28, 2017 | 29.03 | 29.70 | 28.60 | 29.68 | 1,162,132 | +0.54(+1.85%) |
Sep 27, 2017 | 28.76 | 29.14 | 4,741,403 | +1.62(+5.89%) | ||
Sep 26, 2017 | 29.63 | 29.90 | 26.86 | 27.52 | 4,274,927 | -1.95(-6.62%) |
Sep 25, 2017 | 30.89 | 30.89 | 29.06 | 29.47 | 1,707,896 | -1.36(-4.41%) |
Sep 22, 2017 | 30.25 | 31.16 | 30.25 | 30.83 | 898,307 | +0.33(+1.08%) |
Sep 21, 2017 | 30.58 | 30.97 | 30.05 | 30.50 | 911,907 | -0.01(-0.03%) |
Sep 20, 2017 | 30.97 | 30.97 | 30.32 | 30.51 | 915,681 | -0.53(-1.71%) |
Sep 19, 2017 | 31.47 | 31.54 | 30.95 | 31.04 | 564,425 | -0.10(-0.32%) |
Sep 18, 2017 | 30.87 | 31.66 | 30.85 | 31.14 | 1,356,660 | +0.26(+0.84%) |
Sep 15, 2017 | 30.94 | 31.60 | 30.53 | 30.88 | 3,360,275 | -0.16(-0.52%) |
Sep 14, 2017 | 30.58 | 31.28 | 30.53 | 31.04 | 950,018 | +0.42(+1.37%) |
Sep 13, 2017 | 30.29 | 31.11 | 30.29 | 30.62 | 1,206,762 | +0.39(+1.29%) |
Sep 12, 2017 | 30.72 | 31.04 | 30.09 | 30.23 | 1,415,206 | -0.42(-1.37%) |
Sep 11, 2017 | 30.06 | 30.75 | 30.03 | 30.65 | 1,303,791 | +0.88(+2.96%) |
Sep 08, 2017 | 29.64 | 30.28 | 29.52 | 29.77 | 994,536 | +0.04(+0.13%) |
Sep 07, 2017 | 29.91 | 30.28 | 29.50 | 29.73 | 1,175,016 | -0.15(-0.50%) |
Sep 06, 2017 | 29.26 | 30.19 | 29.17 | 29.88 | 1,696,163 | +0.53(+1.81%) |
Sep 05, 2017 | 28.78 | 29.43 | 28.43 | 29.35 | 1,455,012 | +0.39(+1.35%) |
Sep 01, 2017 | 29.35 | 29.70 | 28.80 | 28.96 | 1,226,052 | -0.32(-1.09%) |
Aug 31, 2017 | 29.25 | 29.74 | 28.95 | 29.28 | 1,567,542 | +0.05(+0.17%) |
Aug 30, 2017 | 29.10 | 29.39 | 28.85 | 29.23 | 842,363 | +0.24(+0.83%) |
Aug 29, 2017 | 28.32 | 29.27 | 28.25 | 28.99 | 1,081,266 | +0.40(+1.40%) |
Aug 28, 2017 | 29.05 | 29.17 | 28.44 | 28.59 | 848,406 | -0.34(-1.18%) |
Aug 25, 2017 | 29.30 | 29.45 | 28.52 | 28.93 | 989,678 | -0.39(-1.33%) |
Aug 24, 2017 | 29.33 | 29.60 | 28.95 | 29.32 | 1,435,476 | +0.34(+1.17%) |
Aug 23, 2017 | 28.80 | 29.20 | 28.69 | 28.98 | 833,535 | -0.07(-0.24%) |
Aug 22, 2017 | 29.22 | 29.27 | 28.21 | 29.05 | 1,802,811 | -0.16(-0.55%) |
Aug 21, 2017 | 29.83 | 30.04 | 28.83 | 29.21 | 1,232,733 | -0.70(-2.34%) |
Aug 18, 2017 | 30.20 | 30.50 | 29.68 | 29.91 | 1,409,815 | -0.41(-1.35%) |
Aug 17, 2017 | 31.03 | 31.24 | 30.25 | 30.32 | 1,429,224 | -0.74(-2.38%) |
Aug 16, 2017 | 31.06 | 31.69 | 31.00 | 31.06 | 1,140,932 | +0.06(+0.19%) |
Aug 15, 2017 | 31.27 | 31.49 | 30.78 | 31.00 | 1,357,754 | -0.41(-1.31%) |
Aug 14, 2017 | 31.80 | 32.00 | 31.06 | 31.41 | 1,776,392 | +0.03(+0.10%) |
Aug 11, 2017 | 30.20 | 31.89 | 29.76 | 31.38 | 3,415,990 | +1.10(+3.63%) |
Aug 10, 2017 | 32.33 | 32.40 | 30.08 | 30.28 | 4,654,229 | -2.72(-8.24%) |
Aug 09, 2017 | 33.06 | 33.62 | 32.93 | 33.00 | 2,023,099 | -0.58(-1.73%) |
Aug 08, 2017 | 34.19 | 34.74 | 32.41 | 33.58 | 12,594,311 | +3.05(+9.99%) |
Aug 07, 2017 | 30.67 | 29.21 | 30.53 | 5,152,005 | +1.32(+4.52%) | |
Aug 04, 2017 | 29.39 | 28.73 | 29.21 | 1,123,871 | +0.36(+1.25%) | |
Aug 03, 2017 | 28.40 | 29.21 | 28.26 | 28.85 | 1,677,111 | +0.45(+1.58%) |
Aug 02, 2017 | 29.04 | 29.04 | 27.93 | 28.40 | 1,417,290 | -0.59(-2.04%) |
Aug 01, 2017 | 29.31 | 29.66 | 28.70 | 28.99 | 1,416,242 | -0.18(-0.62%) |
Jul 31, 2017 | 30.00 | 30.35 | 28.55 | 29.17 | 1,564,521 | -0.74(-2.47%) |
Jul 28, 2017 | 29.95 | 30.48 | 29.77 | 29.91 | 1,277,767 | -0.24(-0.80%) |
Jul 27, 2017 | 31.51 | 31.63 | 29.70 | 30.15 | 1,607,865 | -1.35(-4.29%) |
Jul 26, 2017 | 31.49 | 31.75 | 31.28 | 31.50 | 795,119 | +0.10(+0.32%) |
Jul 25, 2017 | 31.04 | 31.97 | 31.00 | 31.40 | 1,188,667 | +0.41(+1.32%) |
Jul 24, 2017 | 31.08 | 31.24 | 30.68 | 30.99 | 1,115,185 | +0.06(+0.19%) |
Jul 21, 2017 | 31.14 | 31.78 | 30.48 | 30.93 | 1,604,754 | -0.13(-0.42%) |
Jul 20, 2017 | 31.58 | 32.10 | 30.83 | 31.06 | 2,237,185 | -0.43(-1.37%) |
Jul 19, 2017 | 30.75 | 31.76 | 30.53 | 31.49 | 1,650,842 | +1.08(+3.55%) |
Jul 18, 2017 | 30.45 | 31.02 | 30.02 | 30.41 | 1,955,830 | -0.04(-0.13%) |
Jul 17, 2017 | 29.18 | 30.62 | 29.11 | 30.45 | 1,589,951 | +1.22(+4.17%) |
Jul 14, 2017 | 29.62 | 29.68 | 28.88 | 29.23 | 1,164,378 | -0.25(-0.85%) |
Jul 13, 2017 | 29.67 | 30.05 | 29.17 | 29.48 | 1,452,897 | +0.02(+0.07%) |
Jul 12, 2017 | 29.68 | 29.75 | 29.36 | 29.46 | 1,123,233 | +0.14(+0.48%) |
Jul 11, 2017 | 29.27 | 29.63 | 29.02 | 29.32 | 2,042,563 | +0.57(+1.98%) |
Jul 10, 2017 | 28.35 | 29.05 | 28.29 | 28.75 | 785,733 | +0.32(+1.13%) |
Jul 07, 2017 | 28.43 | 28.82 | 28.18 | 28.43 | 1,106,204 | +0.12(+0.42%) |
Jul 06, 2017 | 28.67 | 28.87 | 28.09 | 28.31 | 1,111,574 | -0.76(-2.61%) |
Jul 05, 2017 | 28.95 | 29.24 | 28.31 | 29.07 | 1,540,136 | +0.10(+0.35%) |
Jul 03, 2017 | 29.10 | 29.25 | 28.68 | 28.97 | 652,065 | -0.14(-0.48%) |
Jun 30, 2017 | 29.00 | 29.65 | 28.78 | 29.11 | 1,966,048 | +0.11(+0.38%) |
Jun 29, 2017 | 29.11 | 29.66 | 28.25 | 29.00 | 1,658,555 | -0.50(-1.69%) |
Jun 28, 2017 | 28.96 | 29.77 | 28.74 | 29.50 | 2,911,747 | +0.90(+3.15%) |
Jun 27, 2017 | 29.15 | 29.80 | 28.41 | 28.60 | 2,088,288 | -0.34(-1.17%) |
Jun 26, 2017 | 29.80 | 29.89 | 28.43 | 28.94 | 2,641,868 | -0.77(-2.59%) |
Jun 23, 2017 | 28.81 | 29.90 | 28.81 | 29.71 | 8,606,408 | +0.96(+3.34%) |
Jun 22, 2017 | 28.18 | 29.38 | 28.13 | 28.75 | 2,902,218 | +0.43(+1.52%) |
Jun 21, 2017 | 27.83 | 28.37 | 27.80 | 28.32 | 1,635,832 | +0.63(+2.28%) |
Jun 20, 2017 | 28.50 | 28.98 | 27.11 | 27.69 | 2,951,100 | -0.68(-2.40%) |
Jun 19, 2017 | 27.47 | 28.75 | 27.47 | 28.37 | 3,273,285 | +1.50(+5.58%) |
Jun 16, 2017 | 25.85 | 26.99 | 25.85 | 26.87 | 2,908,884 | +1.02(+3.95%) |
Jun 15, 2017 | 25.44 | 26.21 | 25.33 | 25.85 | 1,549,092 | +0.14(+0.54%) |
Jun 14, 2017 | 25.40 | 26.18 | 25.27 | 25.71 | 2,442,669 | +0.22(+0.86%) |
Jun 13, 2017 | 24.81 | 25.88 | 24.81 | 25.49 | 2,085,090 | +0.72(+2.91%) |
Jun 12, 2017 | 24.29 | 24.82 | 23.95 | 24.77 | 1,890,011 | +0.13(+0.53%) |
Jun 09, 2017 | 25.41 | 25.87 | 24.37 | 24.64 | 2,781,975 | -0.85(-3.33%) |
Jun 08, 2017 | 25.06 | 25.54 | 24.92 | 25.49 | 1,464,265 | +0.24(+0.95%) |
Jun 07, 2017 | 25.46 | 25.97 | 25.16 | 25.25 | 1,633,741 | -0.29(-1.14%) |
Jun 06, 2017 | 24.94 | 25.92 | 24.60 | 25.54 | 2,319,935 | +0.59(+2.36%) |
Jun 05, 2017 | 24.81 | 25.49 | 24.55 | 24.95 | 2,032,314 | +0.10(+0.40%) |
Jun 02, 2017 | 24.14 | 25.01 | 24.10 | 24.85 | 2,031,081 | +0.70(+2.90%) |
Jun 01, 2017 | 24.39 | 24.47 | 23.83 | 24.15 | 2,116,669 | -0.16(-0.66%) |
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |
May 01, 2017 | 33.10 | 34.45 | 33.03 | 34.39 | 3,832,517 | +1.34(+4.05%) |
Apr 28, 2017 | 32.80 | 33.36 | 32.70 | 33.05 | 2,280,711 | +0.21(+0.64%) |
Apr 27, 2017 | 32.26 | 33.29 | 32.25 | 32.84 | 2,304,431 | +0.60(+1.86%) |
Apr 26, 2017 | 31.76 | 32.56 | 31.65 | 32.24 | 2,596,626 | +0.31(+0.97%) |
Apr 25, 2017 | 30.87 | 32.13 | 30.79 | 31.93 | 2,052,452 | +1.00(+3.23%) |
Apr 24, 2017 | 31.25 | 31.25 | 30.21 | 30.93 | 1,670,340 | +0.11(+0.36%) |
Apr 21, 2017 | 31.44 | 31.63 | 30.40 | 30.82 | 1,305,255 | -0.81(-2.56%) |
Apr 20, 2017 | 31.72 | 32.32 | 31.46 | 31.63 | 2,179,060 | -0.13(-0.41%) |
Apr 19, 2017 | 31.09 | 32.25 | 31.09 | 31.76 | 2,724,562 | +0.96(+3.12%) |
Apr 18, 2017 | 31.21 | 30.23 | 30.80 | 1,565,269 | +0.00(+0.00%) | |
Apr 17, 2017 | 30.33 | 30.85 | 29.84 | 30.80 | 1,539,580 | +0.51(+1.68%) |
Apr 13, 2017 | 29.43 | 30.64 | 29.40 | 30.29 | 2,483,602 | +0.73(+2.47%) |
Apr 12, 2017 | 29.67 | 30.19 | 29.20 | 29.56 | 3,010,584 | +0.21(+0.72%) |
Apr 11, 2017 | 28.42 | 29.63 | 28.10 | 29.35 | 3,087,043 | +0.88(+3.09%) |
Apr 10, 2017 | 28.31 | 28.87 | 27.65 | 28.47 | 3,891,447 | +0.30(+1.06%) |
Apr 07, 2017 | 28.50 | 28.55 | 27.71 | 28.17 | 5,277,932 | +1.24(+4.60%) |
Apr 06, 2017 | 26.94 | 27.14 | 26.76 | 26.93 | 1,626,210 | +0.00(+0.00%) |
Apr 05, 2017 | 27.27 | 27.72 | 26.82 | 26.93 | 3,004,492 | -0.34(-1.25%) |
Apr 04, 2017 | 28.51 | 28.85 | 26.95 | 27.27 | 3,757,056 | -1.42(-4.95%) |
Apr 03, 2017 | 28.76 | 28.89 | 28.19 | 28.69 | 1,751,393 | -0.18(-0.62%) |
Mar 31, 2017 | 28.47 | 29.26 | 28.26 | 28.87 | 1,694,561 | +0.25(+0.87%) |
Mar 30, 2017 | 28.67 | 28.89 | 28.12 | 28.62 | 2,244,087 | -0.16(-0.56%) |
Mar 29, 2017 | 29.25 | 29.25 | 28.75 | 28.78 | 2,197,466 | -0.49(-1.67%) |
Mar 28, 2017 | 29.53 | 30.06 | 29.21 | 29.27 | 1,657,470 | -0.36(-1.21%) |
Mar 27, 2017 | 28.80 | 29.82 | 28.36 | 29.63 | 1,596,923 | +0.44(+1.51%) |
Mar 24, 2017 | 29.10 | 29.50 | 28.82 | 29.19 | 1,291,465 | +0.14(+0.48%) |
Mar 23, 2017 | 29.24 | 29.50 | 28.95 | 29.05 | 1,481,317 | -0.12(-0.41%) |
Mar 22, 2017 | 29.64 | 29.89 | 28.97 | 29.17 | 2,342,532 | -0.43(-1.45%) |
Mar 21, 2017 | 31.12 | 31.33 | 29.23 | 29.60 | 3,953,540 | -1.60(-5.13%) |
Mar 20, 2017 | 31.06 | 31.49 | 30.76 | 31.20 | 1,639,045 | +0.17(+0.55%) |
Mar 17, 2017 | 31.09 | 31.79 | 30.51 | 31.03 | 4,484,657 | -0.38(-1.21%) |
Mar 16, 2017 | 31.39 | 32.62 | 31.26 | 31.41 | 2,904,155 | +0.11(+0.35%) |
Mar 15, 2017 | 31.21 | 31.39 | 30.34 | 31.30 | 1,886,430 | +0.23(+0.74%) |
Mar 14, 2017 | 31.91 | 31.95 | 30.79 | 31.07 | 1,664,660 | -1.00(-3.12%) |
Mar 13, 2017 | 31.15 | 32.67 | 31.10 | 32.07 | 2,404,346 | +0.84(+2.69%) |
Mar 10, 2017 | 31.42 | 31.71 | 31.03 | 31.23 | 1,597,689 | -0.09(-0.29%) |
Mar 09, 2017 | 31.10 | 31.84 | 30.85 | 31.32 | 2,345,055 | +0.24(+0.77%) |
Mar 08, 2017 | 30.81 | 31.16 | 30.59 | 31.08 | 1,550,766 | +0.34(+1.11%) |
Mar 07, 2017 | 30.65 | 31.33 | 30.49 | 30.74 | 1,969,675 | -0.15(-0.49%) |
Mar 06, 2017 | 30.40 | 31.03 | 29.83 | 30.89 | 3,485,604 | +1.08(+3.62%) |
Mar 03, 2017 | 30.74 | 30.89 | 29.35 | 29.81 | 4,749,519 | -1.22(-3.93%) |
Mar 02, 2017 | 32.04 | 32.66 | 30.79 | 31.03 | 4,201,130 | -1.29(-3.99%) |
Mar 01, 2017 | 32.00 | 32.41 | 31.67 | 32.32 | 3,376,009 | +0.60(+1.89%) |
Feb 28, 2017 | 32.16 | 32.24 | 31.33 | 31.72 | 4,444,082 | -0.92(-2.82%) |
Feb 27, 2017 | 32.08 | 33.33 | 31.87 | 32.64 | 3,319,769 | +0.38(+1.18%) |
Feb 24, 2017 | 31.28 | 32.28 | 31.01 | 32.26 | 2,329,736 | +0.59(+1.86%) |
Feb 23, 2017 | 32.31 | 32.49 | 31.40 | 31.67 | 2,796,048 | -0.49(-1.52%) |
Feb 22, 2017 | 31.91 | 32.45 | 31.73 | 32.16 | 3,899,633 | +0.20(+0.63%) |
Feb 21, 2017 | 32.47 | 32.63 | 31.40 | 31.96 | 4,402,407 | -0.39(-1.21%) |
Feb 17, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.82(-2.47%) | |
Feb 16, 2017 | 33.65 | 34.28 | 32.76 | 33.17 | 5,082,903 | -0.25(-0.75%) |
Feb 15, 2017 | 33.40 | 33.86 | 33.11 | 33.42 | 3,405,773 | -0.23(-0.68%) |
Feb 14, 2017 | 33.86 | 34.44 | 32.88 | 33.65 | 7,475,223 | -1.25(-3.58%) |
Feb 13, 2017 | 32.06 | 34.95 | 32.06 | 34.90 | 8,640,542 | +2.94(+9.20%) |
Feb 10, 2017 | 31.77 | 33.39 | 31.58 | 31.96 | 9,469,159 | -0.85(-2.59%) |
Feb 09, 2017 | 31.44 | 34.24 | 30.75 | 32.81 | 9,952,719 | +1.37(+4.36%) |
Feb 08, 2017 | 31.71 | 32.69 | 29.75 | 31.44 | 9,771,452 | +0.48(+1.55%) |
Feb 07, 2017 | 32.30 | 32.31 | 30.83 | 30.96 | 7,350,563 | -0.86(-2.70%) |
Feb 06, 2017 | 31.50 | 32.42 | 31.30 | 31.82 | 6,078,670 | +0.45(+1.43%) |
Feb 03, 2017 | 30.10 | 31.60 | 30.07 | 31.37 | 4,119,620 | +1.27(+4.22%) |
Feb 02, 2017 | 29.87 | 30.84 | 29.62 | 30.10 | 4,028,814 | +0.05(+0.17%) |
Feb 01, 2017 | 29.74 | 30.37 | 29.36 | 30.05 | 3,683,315 | +1.22(+4.23%) |
Jan 31, 2017 | 28.70 | 28.94 | 28.43 | 28.83 | 2,066,063 | -0.18(-0.62%) |
Jan 30, 2017 | 29.41 | 29.41 | 28.28 | 29.01 | 3,392,147 | -0.43(-1.46%) |
Jan 27, 2017 | 29.92 | 29.99 | 28.85 | 29.44 | 2,786,627 | -0.41(-1.37%) |
Jan 26, 2017 | 30.15 | 30.50 | 29.35 | 29.85 | 3,809,966 | +0.80(+2.75%) |
Jan 25, 2017 | 29.19 | 30.47 | 28.82 | 29.05 | 5,129,168 | +0.32(+1.11%) |
Jan 24, 2017 | 28.47 | 29.44 | 28.22 | 28.73 | 4,083,788 | +0.23(+0.81%) |
Jan 23, 2017 | 28.38 | 28.80 | 28.15 | 28.50 | 2,906,519 | +0.12(+0.42%) |
Jan 20, 2017 | 28.55 | 29.00 | 28.02 | 28.38 | 3,877,424 | -0.18(-0.63%) |
Jan 19, 2017 | 27.73 | 28.68 | 27.42 | 28.56 | 4,975,693 | +0.97(+3.52%) |
Jan 18, 2017 | 27.77 | 27.83 | 27.03 | 27.59 | 3,580,575 | -0.26(-0.93%) |
Jan 17, 2017 | 27.90 | 28.06 | 27.75 | 27.85 | 2,667,301 | -0.11(-0.39%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.08(+0.29%) | |
Jan 12, 2017 | 28.46 | 28.72 | 27.56 | 27.88 | 2,787,497 | -0.06(-0.21%) |
Jan 11, 2017 | 27.45 | 28.00 | 27.33 | 27.94 | 2,393,559 | +0.15(+0.54%) |
Jan 10, 2017 | 29.25 | 29.70 | 27.72 | 27.79 | 4,675,104 | -0.31(-1.10%) |
Jan 09, 2017 | 27.77 | 28.35 | 27.24 | 28.10 | 2,619,011 | +0.47(+1.70%) |
Jan 06, 2017 | 28.06 | 28.73 | 27.56 | 27.63 | 3,790,378 | -0.47(-1.67%) |
Jan 05, 2017 | 28.60 | 28.75 | 27.41 | 28.10 | 4,677,737 | +0.59(+2.14%) |
Jan 04, 2017 | 26.55 | 27.75 | 26.21 | 27.51 | 6,044,973 | +1.01(+3.81%) |
Jan 03, 2017 | 29.25 | 29.45 | 25.98 | 26.50 | 11,106,585 | -2.35(-8.15%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.42(-1.43%) | |
Dec 29, 2016 | 30.02 | 30.24 | 28.85 | 29.27 | 3,419,021 | -0.94(-3.11%) |
Dec 28, 2016 | 32.45 | 32.75 | 30.03 | 30.21 | 4,161,625 | -2.40(-7.36%) |
Dec 27, 2016 | 32.70 | 33.05 | 32.05 | 32.61 | 2,791,599 | +0.39(+1.21%) |
Dec 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.51(+1.61%) | |
Dec 22, 2016 | 35.07 | 35.15 | 31.53 | 31.71 | 11,635,040 | -2.88(-8.33%) |
Dec 21, 2016 | 30.50 | 34.68 | 30.20 | 34.59 | 11,562,780 | +4.67(+15.61%) |
Dec 20, 2016 | 29.61 | 31.49 | 28.61 | 29.92 | 10,093,381 | +0.77(+2.64%) |
Dec 19, 2016 | 29.20 | 29.50 | 28.71 | 29.15 | 2,931,941 | -0.10(-0.34%) |
Dec 16, 2016 | 29.90 | 30.53 | 28.71 | 29.25 | 3,338,648 | -0.40(-1.35%) |
Dec 15, 2016 | 29.61 | 30.21 | 29.25 | 29.65 | 2,588,276 | +0.14(+0.47%) |
Dec 14, 2016 | 29.23 | 29.94 | 29.00 | 29.51 | 2,253,845 | +0.24(+0.82%) |
Dec 13, 2016 | 29.00 | 30.37 | 29.00 | 29.27 | 2,622,174 | +0.04(+0.14%) |
Dec 12, 2016 | 29.04 | 29.50 | 28.37 | 29.23 | 3,897,841 | -0.11(-0.37%) |
Dec 09, 2016 | 30.60 | 30.95 | 29.14 | 29.34 | 5,737,657 | -1.26(-4.12%) |
Dec 08, 2016 | 31.05 | 31.78 | 30.34 | 30.60 | 4,904,657 | -0.42(-1.35%) |
Dec 07, 2016 | 32.00 | 32.87 | 30.98 | 31.02 | 3,024,358 | -1.12(-3.48%) |
Dec 06, 2016 | 30.81 | 32.49 | 30.81 | 32.14 | 3,768,649 | +1.41(+4.59%) |
Dec 05, 2016 | 30.89 | 31.67 | 30.35 | 30.73 | 3,770,766 | +0.35(+1.15%) |
Dec 02, 2016 | 31.55 | 31.74 | 30.31 | 30.38 | 3,552,004 | -1.49(-4.68%) |
Dec 01, 2016 | 33.66 | 33.80 | 31.54 | 31.87 | 3,879,329 | -2.05(-6.04%) |
Nov 30, 2016 | 33.00 | 35.24 | 33.00 | 33.92 | 3,301,803 | +0.31(+0.92%) |
Nov 29, 2016 | 33.99 | 34.29 | 32.66 | 33.61 | 3,400,854 | -0.24(-0.71%) |
Nov 28, 2016 | 34.81 | 35.49 | 33.72 | 33.85 | 3,227,156 | -1.22(-3.48%) |
Nov 25, 2016 | 35.68 | 35.84 | 34.85 | 35.07 | 1,543,267 | -0.61(-1.71%) |
Nov 23, 2016 | 35.68 | 35.68 | 35.68 | 0 | -1.71(-4.57%) | |
Nov 22, 2016 | 37.60 | 38.20 | 36.80 | 37.39 | 3,625,920 | +0.59(+1.60%) |
Nov 21, 2016 | 37.51 | 38.88 | 36.51 | 36.80 | 7,349,787 | -0.08(-0.22%) |
Nov 18, 2016 | 35.41 | 36.88 | 34.55 | 36.88 | 4,348,977 | +1.67(+4.74%) |
Nov 17, 2016 | 37.42 | 37.44 | 34.75 | 35.21 | 5,875,905 | -1.84(-4.97%) |
Nov 16, 2016 | 35.39 | 37.84 | 35.00 | 37.05 | 10,965,094 | +2.32(+6.68%) |
Nov 15, 2016 | 31.70 | 34.85 | 31.39 | 34.73 | 6,032,502 | +3.34(+10.64%) |
Nov 14, 2016 | 31.71 | 32.96 | 31.21 | 31.39 | 4,074,204 | -0.17(-0.54%) |
Nov 11, 2016 | 31.08 | 32.28 | 31.03 | 31.56 | 2,274,922 | +0.06(+0.19%) |
Nov 10, 2016 | 33.14 | 34.00 | 30.72 | 31.50 | 5,151,229 | -0.31(-0.97%) |
Nov 09, 2016 | 30.36 | 33.70 | 30.30 | 31.81 | 6,397,356 | +0.40(+1.27%) |
Nov 08, 2016 | 30.60 | 31.88 | 29.92 | 31.41 | 6,297,304 | +0.89(+2.92%) |
Nov 07, 2016 | 32.97 | 33.10 | 30.43 | 30.52 | 7,350,532 | -1.05(-3.33%) |
Nov 04, 2016 | 34.16 | 35.20 | 31.50 | 31.57 | 10,045,282 | -1.03(-3.16%) |
Nov 03, 2016 | 33.87 | 34.55 | 32.41 | 32.60 | 7,639,078 | -1.55(-4.54%) |
Nov 02, 2016 | 35.73 | 36.37 | 33.45 | 34.15 | 5,152,683 | -1.73(-4.82%) |