Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.91 | 31.56 | 30.85 | 31.20 | 4,784,684 | +0.19(+0.63%) |
Oct 30, 2017 | 31.65 | 31.94 | 30.82 | 31.00 | 5,440,575 | -0.81(-2.54%) |
Oct 27, 2017 | 31.84 | 32.12 | 31.49 | 31.81 | 8,291,527 | -1.54(-4.61%) |
Oct 26, 2017 | 32.86 | 33.54 | 32.57 | 33.35 | 6,072,173 | +0.63(+1.94%) |
Oct 25, 2017 | 32.83 | 33.02 | 32.53 | 32.71 | 4,146,714 | -0.13(-0.39%) |
Oct 24, 2017 | 33.12 | 33.46 | 32.81 | 32.84 | 4,160,933 | -0.15(-0.45%) |
Oct 23, 2017 | 33.24 | 33.98 | 32.88 | 32.99 | 4,461,343 | -0.25(-0.74%) |
Oct 20, 2017 | 33.02 | 33.58 | 32.93 | 33.24 | 4,767,022 | +0.47(+1.44%) |
Oct 19, 2017 | 32.44 | 32.81 | 32.27 | 32.77 | 2,494,701 | +0.17(+0.53%) |
Oct 18, 2017 | 32.36 | 32.91 | 32.09 | 32.59 | 4,045,846 | +0.25(+0.76%) |
Oct 17, 2017 | 31.94 | 32.39 | 31.88 | 32.35 | 4,117,130 | +0.33(+1.03%) |
Oct 16, 2017 | 31.17 | 32.04 | 31.06 | 32.02 | 4,270,147 | +0.54(+1.71%) |
Oct 13, 2017 | 31.65 | 31.94 | 31.43 | 31.48 | 3,582,904 | -0.13(-0.43%) |
Oct 12, 2017 | 32.00 | 32.16 | 31.20 | 31.62 | 5,132,589 | -0.67(-2.08%) |
Oct 11, 2017 | 32.27 | 32.41 | 32.09 | 32.29 | 2,804,809 | -0.03(-0.09%) |
Oct 10, 2017 | 32.28 | 32.55 | 32.01 | 32.32 | 3,886,328 | +0.20(+0.63%) |
Oct 09, 2017 | 32.95 | 33.02 | 31.71 | 32.12 | 5,178,943 | -0.26(-0.81%) |
Oct 06, 2017 | 32.74 | 32.83 | 32.30 | 32.38 | 4,380,066 | -0.69(-2.10%) |
Oct 05, 2017 | 32.75 | 33.36 | 32.57 | 33.07 | 4,431,443 | +0.32(+0.98%) |
Oct 04, 2017 | 33.22 | 33.39 | 32.68 | 32.75 | 3,936,990 | -0.46(-1.39%) |
Oct 03, 2017 | 33.39 | 33.61 | 32.83 | 33.21 | 3,404,331 | -0.12(-0.36%) |
Oct 02, 2017 | 33.85 | 33.89 | 32.67 | 33.33 | 6,541,644 | -0.77(-2.26%) |
Sep 29, 2017 | 34.43 | 34.64 | 33.92 | 34.10 | 3,209,741 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,813,305 | -0.30(-0.86%) |
Sep 27, 2017 | 34.61 | 34.80 | 34.07 | 34.62 | 2,858,399 | +0.05(+0.15%) |
Sep 26, 2017 | 34.64 | 35.07 | 34.13 | 34.57 | 3,738,907 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.52 | 3,658,814 | +0.10(+0.30%) |
Sep 22, 2017 | 33.60 | 34.45 | 33.42 | 34.42 | 5,066,060 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.57 | 3,448,278 | -0.04(-0.13%) |
Sep 20, 2017 | 33.84 | 33.95 | 32.87 | 33.62 | 5,253,096 | -0.28(-0.84%) |
Sep 19, 2017 | 34.72 | 35.44 | 33.82 | 33.90 | 10,878,130 | +0.37(+1.09%) |
Sep 18, 2017 | 33.77 | 34.22 | 33.34 | 33.54 | 3,888,908 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.71 | 7,037,863 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.19 | 5,713,608 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.45 | 32.74 | 32.88 | 5,236,279 | +0.22(+0.69%) |
Sep 12, 2017 | 32.50 | 33.09 | 32.43 | 32.65 | 5,167,240 | +0.25(+0.76%) |
Sep 11, 2017 | 31.59 | 32.52 | 31.59 | 32.41 | 4,315,245 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,945,361 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.35 | 31.68 | 4,827,875 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.79 | 31.65 | 9,771,931 | +1.48(+4.90%) |
Sep 05, 2017 | 29.94 | 30.28 | 29.81 | 30.17 | 3,274,267 | +0.22(+0.72%) |
Sep 01, 2017 | 29.33 | 30.10 | 29.21 | 29.96 | 2,986,164 | +0.65(+2.22%) |
Aug 31, 2017 | 29.29 | 29.60 | 29.14 | 29.31 | 5,196,722 | +0.05(+0.18%) |
Aug 30, 2017 | 28.84 | 29.26 | 28.63 | 29.26 | 5,050,184 | +0.41(+1.43%) |
Aug 29, 2017 | 28.77 | 28.89 | 28.55 | 28.84 | 3,582,614 | -0.29(-1.01%) |
Aug 28, 2017 | 28.93 | 29.14 | 28.68 | 29.14 | 3,096,605 | +0.24(+0.84%) |
Aug 25, 2017 | 28.33 | 29.06 | 28.29 | 28.89 | 3,790,507 | +0.57(+2.00%) |
Aug 24, 2017 | 28.68 | 29.14 | 28.17 | 28.33 | 4,746,778 | +0.13(+0.44%) |
Aug 23, 2017 | 27.94 | 28.41 | 27.92 | 28.20 | 2,665,781 | +0.09(+0.31%) |
Aug 22, 2017 | 27.75 | 28.23 | 27.52 | 28.11 | 3,375,958 | +0.60(+2.20%) |
Aug 21, 2017 | 27.49 | 27.73 | 27.26 | 27.51 | 3,566,970 | +0.04(+0.16%) |
Aug 18, 2017 | 27.27 | 27.56 | 26.89 | 27.47 | 5,307,905 | +0.13(+0.46%) |
Aug 17, 2017 | 27.62 | 27.63 | 27.22 | 27.34 | 7,703,407 | -0.57(-2.06%) |
Aug 16, 2017 | 28.47 | 28.89 | 27.85 | 27.91 | 4,216,510 | -0.18(-0.63%) |
Aug 15, 2017 | 28.36 | 28.66 | 27.92 | 28.09 | 5,154,488 | -0.41(-1.45%) |
Aug 14, 2017 | 28.70 | 28.85 | 28.33 | 28.50 | 5,754,219 | +0.04(+0.13%) |
Aug 11, 2017 | 28.88 | 30.21 | 28.37 | 28.47 | 9,641,065 | -0.63(-2.18%) |
Aug 10, 2017 | 29.28 | 29.51 | 27.63 | 29.10 | 26,761,604 | -1.79(-5.80%) |
Aug 09, 2017 | 31.35 | 31.48 | 30.59 | 30.89 | 8,760,715 | -0.66(-2.08%) |
Aug 08, 2017 | 32.05 | 32.52 | 31.33 | 31.55 | 7,404,319 | +0.07(+0.23%) |
Aug 07, 2017 | 30.83 | 31.68 | 30.71 | 31.47 | 6,429,721 | +0.61(+1.98%) |
Aug 04, 2017 | 30.96 | 31.23 | 30.50 | 30.86 | 4,564,714 | -0.09(-0.29%) |
Aug 03, 2017 | 30.47 | 31.27 | 30.41 | 30.95 | 8,346,513 | +0.68(+2.24%) |
Aug 02, 2017 | 30.58 | 31.10 | 30.01 | 30.27 | 4,759,622 | -0.35(-1.13%) |
Aug 01, 2017 | 30.49 | 30.67 | 30.07 | 30.62 | 5,485,650 | +0.15(+0.51%) |
Jul 31, 2017 | 30.68 | 30.85 | 29.89 | 30.46 | 3,790,353 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.57 | 30.18 | 30.38 | 3,551,715 | -0.21(-0.67%) |
Jul 27, 2017 | 29.62 | 30.66 | 29.16 | 30.59 | 4,794,918 | +0.94(+3.16%) |
Jul 26, 2017 | 29.62 | 29.70 | 29.20 | 29.65 | 2,757,568 | +0.21(+0.70%) |
Jul 25, 2017 | 29.17 | 30.18 | 29.17 | 29.45 | 6,254,036 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.95 | 29.00 | 3,674,789 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,872 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.90 | 29.46 | 5,125,456 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.32 | 29.53 | 29.12 | 29.27 | 3,515,817 | +0.01(+0.05%) |
Jul 18, 2017 | 29.23 | 29.48 | 28.94 | 29.26 | 5,041,756 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.59 | 28.53 | 29.37 | 4,720,740 | +0.78(+2.73%) |
Jul 14, 2017 | 28.73 | 28.83 | 28.19 | 28.59 | 3,913,697 | -0.09(-0.31%) |
Jul 13, 2017 | 27.66 | 28.78 | 27.66 | 28.68 | 6,413,755 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.08 | 27.37 | 3,101,067 | +0.18(+0.65%) |
Jul 11, 2017 | 26.99 | 27.33 | 26.85 | 27.19 | 3,303,796 | +0.21(+0.76%) |
Jul 10, 2017 | 28.09 | 28.14 | 26.68 | 26.99 | 7,806,899 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.47 | 28.05 | 28.17 | 4,004,896 | -0.04(-0.13%) |
Jul 06, 2017 | 28.70 | 28.96 | 28.11 | 28.21 | 4,402,600 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.81 | 28.96 | 3,656,815 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,463 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,311,406 | +0.52(+1.84%) |
Jun 29, 2017 | 28.51 | 28.67 | 27.74 | 27.97 | 4,243,518 | -0.34(-1.20%) |
Jun 28, 2017 | 28.45 | 29.16 | 28.16 | 28.31 | 6,595,632 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.61 | 28.30 | 8,865,888 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.66 | 27.14 | 27.64 | 4,438,066 | +0.36(+1.32%) |
Jun 23, 2017 | 26.77 | 27.29 | 26.50 | 27.28 | 5,030,388 | +0.54(+2.01%) |
Jun 22, 2017 | 26.24 | 26.94 | 26.03 | 26.74 | 3,046,934 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,720,673 | -0.35(-1.30%) |
Jun 20, 2017 | 27.69 | 27.69 | 26.52 | 26.54 | 6,117,371 | -1.11(-4.00%) |
Jun 19, 2017 | 27.66 | 27.75 | 26.86 | 27.65 | 7,639,433 | +0.11(+0.40%) |
Jun 16, 2017 | 27.16 | 27.54 | 26.81 | 27.54 | 6,155,872 | +0.07(+0.27%) |
Jun 15, 2017 | 27.61 | 27.97 | 27.20 | 27.47 | 4,711,191 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,892 | -0.28(-1.00%) |
Jun 13, 2017 | 28.06 | 28.53 | 27.71 | 28.03 | 4,607,496 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.31 | 27.84 | 28.07 | 10,771,812 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.97 | 25.98 | 27.90 | 10,336,955 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,397,080 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.74 | 26.18 | 26.63 | 6,734,193 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.90 | 26.32 | 15,098,796 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.39 | 27.33 | 27.94 | 6,898,293 | -0.38(-1.33%) |
Jun 02, 2017 | 28.68 | 29.13 | 28.28 | 28.31 | 6,028,144 | -0.33(-1.14%) |
Jun 01, 2017 | 27.91 | 28.78 | 27.88 | 28.64 | 5,979,052 | +0.73(+2.60%) |
May 31, 2017 | 28.22 | 28.23 | 27.47 | 27.91 | 6,559,675 | -0.26(-0.93%) |
May 30, 2017 | 28.07 | 28.42 | 28.04 | 28.17 | 4,537,501 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.42 | 27.87 | 28.13 | 2,730,085 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.23 | 7,923,197 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.14 | 27.55 | 3,361,304 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,927,433 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.03 | 27.11 | 27.62 | 5,504,020 | +0.42(+1.55%) |
May 19, 2017 | 27.06 | 27.26 | 26.38 | 27.19 | 5,244,979 | +0.28(+1.05%) |
May 18, 2017 | 27.04 | 27.49 | 26.71 | 26.91 | 5,830,242 | -0.03(-0.11%) |
May 17, 2017 | 26.74 | 27.14 | 26.50 | 26.94 | 8,194,595 | +0.20(+0.73%) |
May 16, 2017 | 26.87 | 27.16 | 26.57 | 26.74 | 8,628,348 | -0.11(-0.41%) |
May 15, 2017 | 26.58 | 27.16 | 26.55 | 26.85 | 7,895,793 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.50 | 12,584,020 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.95 | 26.99 | 26,211,518 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.55 | 28.93 | 29.29 | 9,401,296 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.34 | 28.36 | 28.92 | 6,868,962 | +0.38(+1.35%) |
May 08, 2017 | 29.24 | 29.27 | 28.52 | 28.54 | 5,622,759 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.24 | 28.75 | 29.14 | 5,215,604 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.58 | 4,701,407 | -0.41(-1.43%) |
May 03, 2017 | 28.44 | 29.13 | 28.33 | 29.00 | 6,042,922 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.55 | 27.67 | 28.44 | 5,866,226 | +0.84(+3.03%) |
May 01, 2017 | 28.37 | 28.37 | 27.61 | 27.61 | 5,351,896 | -0.74(-2.61%) |
Apr 28, 2017 | 28.93 | 29.05 | 28.24 | 28.35 | 5,162,449 | -0.62(-2.13%) |
Apr 27, 2017 | 28.78 | 29.21 | 28.53 | 28.97 | 4,222,936 | +0.26(+0.91%) |
Apr 26, 2017 | 28.66 | 29.01 | 28.56 | 28.70 | 5,308,569 | +0.10(+0.36%) |
Apr 25, 2017 | 28.91 | 29.12 | 28.42 | 28.60 | 4,523,066 | -0.24(-0.83%) |
Apr 24, 2017 | 29.39 | 29.53 | 28.66 | 28.84 | 5,999,612 | -0.26(-0.90%) |
Apr 21, 2017 | 29.50 | 29.67 | 28.96 | 29.10 | 3,861,810 | -0.50(-1.69%) |
Apr 20, 2017 | 28.85 | 29.84 | 28.79 | 29.61 | 6,700,568 | +1.15(+4.03%) |
Apr 19, 2017 | 28.41 | 28.99 | 28.27 | 28.46 | 5,144,997 | +0.25(+0.90%) |
Apr 18, 2017 | 28.21 | 28.43 | 28.02 | 28.20 | 3,810,786 | -0.06(-0.21%) |
Apr 17, 2017 | 28.71 | 28.75 | 27.83 | 28.26 | 5,970,022 | -0.39(-1.37%) |
Apr 13, 2017 | 29.23 | 29.27 | 28.44 | 28.65 | 4,000,637 | -0.51(-1.74%) |
Apr 12, 2017 | 29.21 | 29.42 | 28.81 | 29.16 | 5,634,821 | -0.06(-0.20%) |
Apr 11, 2017 | 29.05 | 29.23 | 28.66 | 29.22 | 4,277,976 | +0.29(+1.00%) |
Apr 10, 2017 | 28.62 | 29.50 | 28.57 | 28.93 | 4,714,087 | +0.46(+1.61%) |
Apr 07, 2017 | 28.64 | 28.83 | 28.34 | 28.47 | 5,350,735 | -0.28(-0.99%) |
Apr 06, 2017 | 27.58 | 29.26 | 27.42 | 28.76 | 11,388,897 | +1.51(+5.55%) |
Apr 05, 2017 | 27.52 | 27.95 | 27.22 | 27.24 | 4,845,164 | -0.13(-0.48%) |
Apr 04, 2017 | 28.03 | 28.14 | 27.19 | 27.38 | 7,287,150 | -1.06(-3.73%) |
Apr 03, 2017 | 28.92 | 29.15 | 28.09 | 28.44 | 5,620,727 | -0.48(-1.66%) |
Mar 31, 2017 | 29.39 | 29.76 | 28.91 | 28.92 | 5,433,191 | -0.45(-1.53%) |
Mar 30, 2017 | 29.03 | 29.38 | 28.79 | 29.37 | 3,947,236 | +0.17(+0.60%) |
Mar 29, 2017 | 27.96 | 29.44 | 27.90 | 29.19 | 7,556,800 | +1.26(+4.53%) |
Mar 28, 2017 | 27.13 | 27.99 | 27.11 | 27.93 | 4,160,917 | +0.65(+2.37%) |
Mar 27, 2017 | 26.99 | 27.59 | 26.95 | 27.28 | 3,649,493 | +0.11(+0.40%) |
Mar 24, 2017 | 27.17 | 27.30 | 26.87 | 27.17 | 4,725,525 | -0.07(-0.27%) |
Mar 23, 2017 | 27.50 | 27.89 | 27.19 | 27.24 | 4,026,992 | -0.16(-0.58%) |
Mar 22, 2017 | 27.32 | 27.43 | 26.90 | 27.40 | 4,253,268 | +0.07(+0.24%) |
Mar 21, 2017 | 28.05 | 28.10 | 26.63 | 27.34 | 7,744,295 | -0.67(-2.39%) |
Mar 20, 2017 | 29.45 | 29.63 | 27.76 | 28.01 | 7,613,029 | -1.40(-4.77%) |
Mar 17, 2017 | 29.55 | 29.83 | 29.13 | 29.41 | 15,382,642 | +0.00(+0.00%) |
Mar 16, 2017 | 28.80 | 29.50 | 28.50 | 29.41 | 5,335,792 | +0.56(+1.94%) |
Mar 15, 2017 | 28.85 | 29.00 | 28.24 | 28.85 | 5,351,176 | -0.09(-0.33%) |
Mar 14, 2017 | 28.72 | 29.20 | 28.72 | 28.94 | 4,452,091 | +0.03(+0.10%) |
Mar 13, 2017 | 29.34 | 29.51 | 28.74 | 28.92 | 7,028,064 | -0.47(-1.61%) |
Mar 10, 2017 | 29.12 | 29.62 | 28.92 | 29.39 | 5,566,992 | +0.49(+1.71%) |
Mar 09, 2017 | 29.42 | 29.59 | 28.71 | 28.89 | 4,661,825 | -0.53(-1.80%) |
Mar 08, 2017 | 28.79 | 29.74 | 28.74 | 29.42 | 5,508,684 | +0.73(+2.53%) |
Mar 07, 2017 | 28.60 | 28.93 | 28.52 | 28.70 | 6,842,449 | +0.08(+0.28%) |
Mar 06, 2017 | 29.45 | 29.45 | 28.33 | 28.62 | 6,262,665 | -1.01(-3.41%) |
Mar 03, 2017 | 30.26 | 30.44 | 29.46 | 29.63 | 5,471,888 | -0.57(-1.88%) |
Mar 02, 2017 | 30.28 | 30.64 | 30.12 | 30.19 | 6,893,831 | +0.11(+0.36%) |
Mar 01, 2017 | 30.76 | 31.00 | 29.85 | 30.09 | 5,630,687 | -0.46(-1.50%) |
Feb 28, 2017 | 30.85 | 30.88 | 29.91 | 30.54 | 9,048,611 | -0.84(-2.67%) |
Feb 27, 2017 | 30.85 | 31.89 | 30.72 | 31.38 | 6,235,227 | +0.57(+1.86%) |
Feb 24, 2017 | 29.32 | 31.14 | 29.19 | 30.81 | 10,076,372 | +1.49(+5.08%) |
Feb 23, 2017 | 30.06 | 30.75 | 29.21 | 29.32 | 10,171,321 | -0.62(-2.08%) |
Feb 22, 2017 | 29.91 | 30.24 | 29.52 | 29.94 | 4,990,976 | +0.00(+0.00%) |
Feb 21, 2017 | 30.14 | 30.39 | 29.76 | 29.94 | 6,697,418 | -0.14(-0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.06%) | |
Feb 16, 2017 | 30.61 | 30.82 | 29.66 | 29.76 | 5,314,085 | -0.95(-3.08%) |
Feb 15, 2017 | 30.56 | 30.99 | 30.34 | 30.71 | 5,278,512 | +0.15(+0.49%) |
Feb 14, 2017 | 29.73 | 30.62 | 29.66 | 30.56 | 5,653,183 | +0.93(+3.14%) |
Feb 13, 2017 | 30.40 | 30.46 | 29.33 | 29.63 | 4,414,148 | -0.50(-1.67%) |
Feb 10, 2017 | 30.32 | 31.14 | 29.53 | 30.13 | 6,647,383 | -0.04(-0.14%) |
Feb 09, 2017 | 29.27 | 30.46 | 29.12 | 30.17 | 8,837,050 | +0.90(+3.09%) |
Feb 08, 2017 | 28.14 | 29.54 | 28.04 | 29.27 | 6,356,036 | +1.21(+4.32%) |
Feb 07, 2017 | 28.08 | 28.43 | 27.96 | 28.06 | 5,147,732 | -0.05(-0.18%) |
Feb 06, 2017 | 28.82 | 29.07 | 28.08 | 28.11 | 5,719,146 | -0.68(-2.36%) |
Feb 03, 2017 | 28.64 | 29.89 | 28.49 | 28.79 | 8,351,710 | +0.27(+0.93%) |
Feb 02, 2017 | 28.35 | 28.66 | 28.12 | 28.52 | 4,371,503 | +0.23(+0.81%) |
Feb 01, 2017 | 28.49 | 28.52 | 27.86 | 28.29 | 4,662,452 | -0.25(-0.88%) |
Jan 31, 2017 | 28.19 | 28.60 | 27.66 | 28.54 | 5,815,850 | +0.09(+0.30%) |
Jan 30, 2017 | 27.89 | 28.49 | 27.81 | 28.46 | 4,684,449 | +0.51(+1.82%) |
Jan 27, 2017 | 28.97 | 29.04 | 27.58 | 27.95 | 7,036,571 | -0.90(-3.11%) |
Jan 26, 2017 | 28.92 | 29.18 | 28.82 | 28.85 | 4,135,700 | +0.01(+0.05%) |
Jan 25, 2017 | 28.85 | 29.12 | 28.70 | 28.83 | 5,865,924 | -0.02(-0.07%) |
Jan 24, 2017 | 28.78 | 29.13 | 28.69 | 28.85 | 4,432,004 | +0.11(+0.37%) |
Jan 23, 2017 | 28.98 | 29.16 | 28.65 | 28.75 | 4,456,298 | -0.30(-1.04%) |
Jan 20, 2017 | 28.81 | 29.33 | 28.72 | 29.05 | 4,953,200 | +0.21(+0.75%) |
Jan 19, 2017 | 29.54 | 29.65 | 28.72 | 28.83 | 6,569,685 | -0.70(-2.38%) |
Jan 18, 2017 | 28.98 | 29.59 | 27.95 | 29.53 | 9,920,963 | -0.12(-0.41%) |
Jan 17, 2017 | 29.55 | 30.44 | 29.50 | 29.66 | 7,991,936 | +0.42(+1.45%) |
Jan 13, 2017 | 29.23 | 29.23 | 29.23 | 0 | -0.37(-1.26%) | |
Jan 12, 2017 | 29.09 | 29.67 | 29.09 | 29.61 | 4,936,122 | +0.31(+1.05%) |
Jan 11, 2017 | 29.53 | 29.64 | 28.95 | 29.30 | 6,981,383 | -0.24(-0.80%) |
Jan 10, 2017 | 29.23 | 30.02 | 29.17 | 29.53 | 7,297,297 | +0.18(+0.61%) |
Jan 09, 2017 | 29.63 | 29.66 | 29.17 | 29.35 | 6,890,138 | -0.34(-1.13%) |
Jan 06, 2017 | 29.91 | 30.17 | 29.51 | 29.69 | 14,426,147 | -0.42(-1.38%) |
Jan 05, 2017 | 31.53 | 29.56 | 30.11 | 37,448,980 | -7.07(-19.02%) | |
Jan 04, 2017 | 35.96 | 37.25 | 35.90 | 37.18 | 9,194,061 | +1.50(+4.22%) |
Jan 03, 2017 | 35.65 | 35.81 | 34.98 | 35.68 | 5,264,741 | +0.29(+0.81%) |
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.50 | 35.88 | 2,429,453 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,630,069 | +0.01(+0.02%) |
Dec 27, 2016 | 35.84 | 36.23 | 35.51 | 35.69 | 3,933,486 | -0.04(-0.12%) |
Dec 23, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.66 | 37.70 | 35.67 | 35.79 | 7,015,944 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.54 | 37.63 | 37.66 | 2,997,933 | -0.74(-1.92%) |
Dec 20, 2016 | 37.60 | 39.02 | 37.35 | 38.40 | 5,693,398 | +1.07(+2.88%) |
Dec 19, 2016 | 36.72 | 37.76 | 36.72 | 37.32 | 5,407,069 | +0.67(+1.84%) |
Dec 16, 2016 | 39.52 | 39.55 | 36.47 | 36.65 | 11,882,898 | -3.17(-7.97%) |
Dec 15, 2016 | 39.67 | 40.06 | 39.42 | 39.83 | 4,085,275 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.10 | 39.14 | 39.78 | 4,513,460 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.10 | 39.35 | 39.64 | 4,973,517 | -0.23(-0.58%) |
Dec 12, 2016 | 40.89 | 41.04 | 39.71 | 39.87 | 5,116,775 | -1.34(-3.25%) |
Dec 09, 2016 | 42.64 | 42.64 | 40.86 | 41.21 | 5,817,237 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.76 | 41.44 | 42.59 | 7,414,099 | +1.15(+2.78%) |
Dec 07, 2016 | 39.45 | 41.65 | 39.44 | 41.44 | 6,630,730 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,991 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.88 | 39.07 | 6,515,805 | -0.15(-0.38%) |
Dec 02, 2016 | 39.02 | 39.86 | 38.60 | 39.22 | 3,882,605 | +0.21(+0.55%) |
Dec 01, 2016 | 37.99 | 39.67 | 37.73 | 39.00 | 5,954,944 | +0.77(+2.02%) |
Nov 30, 2016 | 38.29 | 38.65 | 37.58 | 38.23 | 6,228,531 | -0.22(-0.57%) |
Nov 29, 2016 | 38.70 | 39.00 | 38.02 | 38.45 | 5,670,672 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.02 | 37.93 | 38.39 | 4,875,088 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.85 | 38.92 | 2,112,614 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.13 | 39.91 | 39.06 | 39.53 | 4,371,515 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,171,129 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.34 | 38.75 | 4,955,700 | +0.04(+0.11%) |
Nov 17, 2016 | 38.12 | 38.80 | 37.17 | 38.71 | 5,304,601 | +0.52(+1.36%) |
Nov 16, 2016 | 37.53 | 38.34 | 37.35 | 38.19 | 4,571,107 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.30 | 36.99 | 37.54 | 6,825,961 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.67 | 38.15 | 38.20 | 14,033,457 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.89 | 37.80 | 15,025,102 | +1.60(+4.41%) |
Nov 10, 2016 | 34.93 | 37.58 | 34.83 | 36.20 | 26,157,876 | +3.74(+11.53%) |
Nov 09, 2016 | 30.67 | 32.85 | 30.54 | 32.46 | 9,375,250 | +1.23(+3.93%) |
Nov 08, 2016 | 31.18 | 31.57 | 30.66 | 31.23 | 4,836,651 | +0.09(+0.30%) |
Nov 07, 2016 | 30.82 | 31.19 | 30.70 | 31.13 | 4,497,492 | +0.72(+2.38%) |
Nov 04, 2016 | 30.38 | 30.96 | 29.91 | 30.41 | 3,826,371 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.26 | 30.27 | 30.32 | 4,412,311 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.93 | 30.64 | 5,270,188 | -0.38(-1.24%) |