Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.61 | 26.74 | 26.37 | 26.45 | 6,947,024 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.03 | 26.69 | 26.76 | 6,070,912 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.10 | 6,893,890 | +0.28(+1.04%) |
Nov 27, 2017 | 27.05 | 27.10 | 26.77 | 26.82 | 7,256,136 | +0.38(+1.46%) |
Nov 24, 2017 | 26.42 | 26.55 | 26.38 | 26.43 | 2,311,051 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.45 | 5,599,804 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.49 | 26.26 | 26.26 | 6,792,931 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.65 | 26.48 | 26.49 | 5,675,710 | +0.05(+0.17%) |
Nov 17, 2017 | 26.45 | 26.52 | 26.31 | 26.45 | 3,426,916 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.55 | 5,420,333 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.45 | 26.19 | 26.31 | 5,627,908 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.30 | 26.39 | 5,873,711 | -0.08(-0.31%) |
Nov 13, 2017 | 26.42 | 26.72 | 26.38 | 26.47 | 6,869,437 | -0.16(-0.59%) |
Nov 10, 2017 | 26.82 | 26.82 | 26.46 | 26.63 | 7,901,134 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,195,303 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.21 | 26.84 | 27.13 | 7,433,710 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.75 | 26.55 | 26.64 | 6,609,122 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.98 | 26.82 | 26.88 | 4,788,791 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 27.00 | 26.80 | 26.89 | 5,612,438 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.03 | 26.67 | 26.74 | 11,309,910 | -0.19(-0.69%) |
Nov 01, 2017 | 27.18 | 27.28 | 26.92 | 26.92 | 6,154,404 | -0.17(-0.63%) |
Oct 31, 2017 | 27.32 | 27.35 | 26.92 | 27.10 | 10,189,820 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.47 | 27.20 | 27.29 | 9,537,951 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.17 | 26.89 | 26.95 | 9,274,673 | -0.28(-1.01%) |
Oct 26, 2017 | 27.74 | 27.82 | 27.16 | 27.22 | 18,119,866 | -1.18(-4.16%) |
Oct 25, 2017 | 29.44 | 29.44 | 28.11 | 28.40 | 29,049,510 | -1.70(-5.66%) |
Oct 24, 2017 | 30.12 | 29.85 | 30.11 | 5,882,819 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,240,599 | -0.16(-0.54%) |
Oct 20, 2017 | 30.29 | 30.44 | 30.25 | 30.38 | 12,062,766 | -0.19(-0.63%) |
Oct 19, 2017 | 30.49 | 30.67 | 30.48 | 30.57 | 4,368,069 | +0.07(+0.22%) |
Oct 18, 2017 | 30.45 | 30.57 | 30.43 | 30.50 | 4,592,758 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.42 | 30.19 | 30.37 | 6,420,316 | -0.02(-0.07%) |
Oct 16, 2017 | 30.45 | 30.49 | 30.23 | 30.39 | 5,556,248 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,854,940 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.58 | 30.34 | 30.51 | 5,583,770 | +0.12(+0.39%) |
Oct 11, 2017 | 30.29 | 30.43 | 30.19 | 30.39 | 5,444,878 | +0.06(+0.20%) |
Oct 10, 2017 | 30.16 | 30.38 | 30.14 | 30.33 | 5,020,375 | +0.13(+0.44%) |
Oct 09, 2017 | 30.26 | 30.28 | 30.15 | 30.20 | 4,785,974 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.10 | 30.20 | 3,726,713 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.29 | 30.13 | 30.24 | 3,720,079 | -0.10(-0.34%) |
Oct 04, 2017 | 30.41 | 30.42 | 30.23 | 30.35 | 7,445,111 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.45 | 5,458,040 | +0.02(+0.07%) |
Oct 02, 2017 | 30.20 | 30.55 | 30.35 | 30.43 | 3,009,167 | +0.23(+0.76%) |
Sep 29, 2017 | 30.14 | 30.20 | 30.05 | 30.20 | 4,192,876 | +0.16(+0.54%) |
Sep 28, 2017 | 30.20 | 30.23 | 30.03 | 30.03 | 5,093,630 | -0.01(-0.02%) |
Sep 27, 2017 | 30.19 | 30.00 | 30.04 | 4,840,159 | -0.01(-0.05%) | |
Sep 26, 2017 | 30.16 | 30.23 | 29.95 | 30.06 | 4,420,132 | -0.18(-0.59%) |
Sep 25, 2017 | 30.09 | 30.26 | 30.04 | 30.23 | 5,955,325 | +0.05(+0.17%) |
Sep 22, 2017 | 30.22 | 30.30 | 30.03 | 30.18 | 3,723,043 | +0.19(+0.62%) |
Sep 21, 2017 | 29.89 | 30.12 | 29.88 | 30.00 | 6,774,444 | +0.11(+0.37%) |
Sep 20, 2017 | 29.71 | 29.89 | 29.65 | 29.88 | 5,389,145 | +0.19(+0.65%) |
Sep 19, 2017 | 29.64 | 29.69 | 29.53 | 29.69 | 5,106,970 | -0.10(-0.32%) |
Sep 18, 2017 | 29.81 | 29.83 | 29.68 | 29.79 | 4,758,731 | -0.14(-0.47%) |
Sep 15, 2017 | 29.97 | 30.00 | 29.81 | 29.93 | 4,042,627 | -0.08(-0.27%) |
Sep 14, 2017 | 29.80 | 30.03 | 29.75 | 30.01 | 3,563,463 | +0.19(+0.62%) |
Sep 13, 2017 | 29.90 | 29.96 | 29.75 | 29.83 | 3,652,055 | -0.20(-0.67%) |
Sep 12, 2017 | 29.97 | 30.11 | 29.96 | 30.03 | 5,848,459 | +0.07(+0.25%) |
Sep 11, 2017 | 29.72 | 29.96 | 29.68 | 29.95 | 5,215,999 | +0.16(+0.55%) |
Sep 08, 2017 | 29.73 | 29.83 | 29.62 | 29.79 | 2,709,962 | -0.07(-0.25%) |
Sep 07, 2017 | 29.80 | 29.93 | 29.75 | 29.86 | 4,044,144 | +0.11(+0.37%) |
Sep 06, 2017 | 29.59 | 29.85 | 29.59 | 29.75 | 3,457,071 | +0.08(+0.28%) |
Sep 05, 2017 | 29.62 | 29.74 | 29.54 | 29.67 | 5,273,033 | -0.23(-0.77%) |
Sep 01, 2017 | 29.94 | 30.01 | 29.86 | 29.90 | 3,998,897 | -0.02(-0.07%) |
Aug 31, 2017 | 29.62 | 29.94 | 29.62 | 29.92 | 3,975,577 | +0.36(+1.23%) |
Aug 30, 2017 | 29.60 | 29.64 | 29.46 | 29.56 | 3,994,878 | +0.31(+1.07%) |
Aug 29, 2017 | 29.13 | 29.30 | 29.06 | 29.25 | 3,308,434 | -0.10(-0.35%) |
Aug 28, 2017 | 29.54 | 29.56 | 29.21 | 29.35 | 3,201,439 | -0.01(-0.03%) |
Aug 25, 2017 | 29.42 | 29.51 | 29.35 | 29.36 | 2,210,438 | +0.01(+0.03%) |
Aug 24, 2017 | 29.48 | 29.54 | 29.30 | 29.35 | 4,366,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.27 | 29.31 | 29.14 | 29.25 | 3,459,311 | +0.14(+0.49%) |
Aug 22, 2017 | 28.90 | 29.13 | 28.89 | 29.10 | 2,608,465 | +0.33(+1.16%) |
Aug 21, 2017 | 28.82 | 28.87 | 28.71 | 28.77 | 2,758,563 | -0.05(-0.18%) |
Aug 18, 2017 | 28.98 | 28.99 | 28.79 | 28.82 | 3,307,749 | -0.22(-0.77%) |
Aug 17, 2017 | 29.33 | 29.39 | 29.03 | 29.04 | 3,777,088 | -0.14(-0.48%) |
Aug 16, 2017 | 29.24 | 29.28 | 29.13 | 29.19 | 2,704,308 | +0.22(+0.74%) |
Aug 15, 2017 | 29.04 | 29.11 | 28.93 | 28.97 | 2,981,899 | -0.04(-0.15%) |
Aug 14, 2017 | 28.98 | 29.07 | 28.95 | 29.01 | 2,332,352 | +0.16(+0.57%) |
Aug 11, 2017 | 28.86 | 29.05 | 28.72 | 28.85 | 3,131,650 | -0.08(-0.28%) |
Aug 10, 2017 | 29.27 | 29.30 | 28.92 | 28.93 | 4,313,242 | -0.47(-1.59%) |
Aug 09, 2017 | 29.40 | 29.45 | 29.21 | 29.40 | 4,386,124 | -0.09(-0.30%) |
Aug 08, 2017 | 29.56 | 29.62 | 29.47 | 29.49 | 3,093,652 | -0.11(-0.37%) |
Aug 07, 2017 | 29.67 | 29.72 | 29.54 | 29.60 | 3,685,013 | -0.17(-0.57%) |
Aug 04, 2017 | 29.82 | 29.89 | 29.71 | 29.77 | 3,371,445 | -0.12(-0.39%) |
Aug 03, 2017 | 30.05 | 30.06 | 29.79 | 29.89 | 3,946,485 | -0.04(-0.15%) |
Aug 02, 2017 | 29.89 | 29.99 | 29.79 | 29.93 | 2,471,748 | +0.10(+0.34%) |
Aug 01, 2017 | 29.99 | 30.04 | 29.81 | 29.83 | 3,328,362 | +0.07(+0.22%) |
Jul 31, 2017 | 29.96 | 30.01 | 29.72 | 29.76 | 7,252,475 | -0.30(-1.00%) |
Jul 28, 2017 | 29.59 | 30.09 | 29.59 | 30.06 | 8,486,406 | +0.13(+0.44%) |
Jul 27, 2017 | 29.90 | 29.96 | 29.75 | 29.93 | 5,000,737 | -0.07(-0.24%) |
Jul 26, 2017 | 30.42 | 30.47 | 29.96 | 30.00 | 6,334,119 | -0.82(-2.65%) |
Jul 25, 2017 | 30.96 | 31.00 | 30.71 | 30.82 | 4,599,625 | -0.21(-0.66%) |
Jul 24, 2017 | 30.90 | 31.07 | 30.87 | 31.02 | 4,071,650 | -0.31(-0.98%) |
Jul 21, 2017 | 31.43 | 31.46 | 31.12 | 31.33 | 3,104,301 | -0.08(-0.26%) |
Jul 20, 2017 | 31.35 | 31.54 | 31.35 | 31.41 | 4,029,345 | +0.26(+0.82%) |
Jul 19, 2017 | 31.29 | 31.44 | 31.14 | 31.16 | 2,411,418 | -0.01(-0.02%) |
Jul 18, 2017 | 31.05 | 31.17 | 30.97 | 31.16 | 2,560,052 | +0.12(+0.40%) |
Jul 17, 2017 | 31.34 | 31.38 | 30.93 | 31.04 | 3,164,009 | -0.36(-1.15%) |
Jul 14, 2017 | 31.36 | 31.49 | 31.29 | 31.40 | 2,738,390 | +0.18(+0.59%) |
Jul 13, 2017 | 31.25 | 31.34 | 31.05 | 31.22 | 2,872,660 | -0.01(-0.05%) |
Jul 12, 2017 | 31.27 | 31.41 | 31.22 | 31.23 | 2,527,112 | +0.37(+1.21%) |
Jul 11, 2017 | 30.85 | 30.96 | 30.70 | 30.86 | 2,515,859 | -0.15(-0.47%) |
Jul 10, 2017 | 30.96 | 31.10 | 30.93 | 31.00 | 2,293,060 | -0.04(-0.12%) |
Jul 07, 2017 | 31.02 | 31.09 | 30.92 | 31.04 | 2,020,341 | +0.00(+0.00%) |
Jul 06, 2017 | 30.97 | 31.09 | 30.81 | 31.04 | 3,786,880 | -0.29(-0.94%) |
Jul 05, 2017 | 31.11 | 31.35 | 31.05 | 31.33 | 4,416,481 | -0.08(-0.26%) |
Jul 03, 2017 | 31.34 | 31.46 | 31.30 | 31.41 | 1,933,614 | -0.26(-0.81%) |
Jun 30, 2017 | 31.70 | 31.80 | 31.54 | 31.67 | 2,264,574 | -0.10(-0.32%) |
Jun 29, 2017 | 31.99 | 31.99 | 31.60 | 31.77 | 4,154,987 | -0.32(-1.01%) |
Jun 28, 2017 | 32.29 | 32.33 | 32.02 | 32.10 | 2,824,868 | -0.15(-0.48%) |
Jun 27, 2017 | 32.35 | 32.39 | 32.22 | 32.25 | 2,712,396 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.64 | 32.35 | 32.37 | 2,974,279 | -0.16(-0.50%) |
Jun 23, 2017 | 32.49 | 32.59 | 32.39 | 32.53 | 2,697,314 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.23 | 32.44 | 3,787,070 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.04 | 31.74 | 32.04 | 4,282,636 | +0.18(+0.55%) |
Jun 20, 2017 | 32.10 | 32.13 | 31.80 | 31.86 | 4,765,734 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.27 | 32.11 | 32.16 | 3,316,899 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.96 | 32.19 | 2,614,691 | +0.29(+0.90%) |
Jun 15, 2017 | 31.77 | 31.99 | 31.69 | 31.90 | 2,890,373 | -0.14(-0.44%) |
Jun 14, 2017 | 31.99 | 32.19 | 31.97 | 32.04 | 4,427,581 | +0.24(+0.74%) |
Jun 13, 2017 | 31.85 | 31.94 | 31.77 | 31.80 | 2,919,752 | -0.05(-0.16%) |
Jun 12, 2017 | 31.96 | 31.93 | 31.69 | 31.85 | 3,497,482 | -0.10(-0.32%) |
Jun 09, 2017 | 31.88 | 32.12 | 31.85 | 31.96 | 4,322,314 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.38 | 32.08 | 32.16 | 3,516,216 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.40 | 32.12 | 32.30 | 3,421,322 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.52 | 32.29 | 32.33 | 3,644,012 | -0.11(-0.34%) |
Jun 05, 2017 | 32.46 | 32.53 | 32.30 | 32.44 | 2,237,231 | -0.15(-0.45%) |
Jun 02, 2017 | 32.56 | 32.64 | 32.45 | 32.59 | 2,575,617 | +0.06(+0.18%) |
Jun 01, 2017 | 32.45 | 32.66 | 32.42 | 32.53 | 4,067,010 | +0.04(+0.14%) |
May 31, 2017 | 32.35 | 32.71 | 32.32 | 32.49 | 7,842,789 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.09 | 31.71 | 31.88 | 5,703,736 | +0.54(+1.73%) |
May 26, 2017 | 31.47 | 31.52 | 31.27 | 31.34 | 6,757,922 | +0.07(+0.24%) |
May 25, 2017 | 31.27 | 31.38 | 31.13 | 31.27 | 6,311,792 | -0.28(-0.88%) |
May 24, 2017 | 31.51 | 31.63 | 31.49 | 31.55 | 2,531,707 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.83 | 31.51 | 31.55 | 4,520,454 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,621,343 | -0.22(-0.69%) |
May 19, 2017 | 31.79 | 32.05 | 31.78 | 32.02 | 3,736,658 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.82 | 31.49 | 31.76 | 5,123,877 | +0.01(+0.02%) |
May 17, 2017 | 32.07 | 32.17 | 31.74 | 31.75 | 4,059,553 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.08 | 31.83 | 31.89 | 4,394,581 | +0.02(+0.07%) |
May 15, 2017 | 31.66 | 31.87 | 31.63 | 31.87 | 3,638,291 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.90 | 31.56 | 31.77 | 6,176,194 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.02 | 31.30 | 5,780,482 | +0.24(+0.78%) |
May 10, 2017 | 30.85 | 31.07 | 30.73 | 31.05 | 5,295,360 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.49 | 30.31 | 30.44 | 4,437,146 | +0.17(+0.55%) |
May 08, 2017 | 30.57 | 30.57 | 30.23 | 30.27 | 3,859,571 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.33 | 3,117,907 | +0.02(+0.07%) |
May 04, 2017 | 30.06 | 30.31 | 30.04 | 30.31 | 3,722,740 | +0.43(+1.43%) |
May 03, 2017 | 29.85 | 29.94 | 29.79 | 29.88 | 3,027,056 | -0.19(-0.63%) |
May 02, 2017 | 29.86 | 30.07 | 29.77 | 30.07 | 4,164,203 | +0.43(+1.45%) |
May 01, 2017 | 29.75 | 29.78 | 29.63 | 29.64 | 2,133,768 | -0.05(-0.17%) |
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.69 | 3,184,824 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,738,288 | +0.07(+0.25%) |
Apr 26, 2017 | 29.85 | 30.02 | 29.52 | 29.53 | 5,760,580 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.98 | 30.11 | 4,806,277 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.95 | 29.78 | 29.85 | 4,305,748 | +0.25(+0.83%) |
Apr 21, 2017 | 29.52 | 29.61 | 29.47 | 29.60 | 4,457,050 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,121 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.85 | 29.63 | 29.65 | 4,817,321 | -0.32(-1.07%) |
Apr 18, 2017 | 30.10 | 30.12 | 29.78 | 29.97 | 3,412,929 | -0.41(-1.34%) |
Apr 17, 2017 | 30.33 | 30.46 | 30.30 | 30.37 | 2,187,891 | +0.02(+0.07%) |
Apr 13, 2017 | 30.31 | 30.44 | 30.27 | 30.35 | 3,698,388 | -0.04(-0.12%) |
Apr 12, 2017 | 30.35 | 30.44 | 30.28 | 30.39 | 2,078,132 | +0.06(+0.19%) |
Apr 11, 2017 | 30.18 | 30.35 | 30.08 | 30.33 | 4,429,530 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.98 | 3,230,941 | -0.12(-0.41%) |
Apr 07, 2017 | 30.07 | 30.18 | 29.93 | 30.10 | 5,055,788 | +0.04(+0.12%) |
Apr 06, 2017 | 30.12 | 30.19 | 30.02 | 30.07 | 4,618,172 | -0.37(-1.22%) |
Apr 05, 2017 | 30.52 | 30.75 | 30.43 | 30.44 | 4,585,036 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.55 | 30.32 | 30.52 | 3,902,695 | +0.01(+0.02%) |
Apr 03, 2017 | 30.47 | 30.65 | 30.33 | 30.51 | 5,030,961 | -0.09(-0.31%) |
Mar 31, 2017 | 30.68 | 30.80 | 30.60 | 30.60 | 5,431,953 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.04 | 30.76 | 30.84 | 3,608,738 | -0.18(-0.59%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.60 | 31.02 | 6,753,556 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.76 | 30.79 | 2,633,696 | -0.20(-0.66%) |
Mar 27, 2017 | 30.86 | 31.08 | 30.83 | 30.99 | 2,834,717 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.77 | 30.63 | 30.71 | 2,768,386 | +0.00(+0.00%) |
Mar 23, 2017 | 30.65 | 30.91 | 30.62 | 30.71 | 2,449,689 | +0.02(+0.07%) |
Mar 22, 2017 | 30.68 | 30.79 | 30.60 | 30.69 | 2,853,790 | -0.03(-0.09%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.69 | 30.72 | 3,928,937 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.72 | 4,683,812 | +0.04(+0.12%) |
Mar 17, 2017 | 30.73 | 30.80 | 30.65 | 30.68 | 3,287,598 | +0.01(+0.02%) |
Mar 16, 2017 | 30.73 | 30.77 | 30.57 | 30.68 | 3,818,112 | +0.19(+0.62%) |
Mar 15, 2017 | 30.23 | 30.51 | 30.21 | 30.49 | 4,306,208 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.34 | 30.13 | 30.29 | 3,362,128 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.12 | 30.23 | 2,993,866 | +0.20(+0.68%) |
Mar 10, 2017 | 30.02 | 30.09 | 29.97 | 30.03 | 3,614,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.12 | 29.86 | 30.09 | 3,129,045 | +0.23(+0.78%) |
Mar 08, 2017 | 29.83 | 30.02 | 29.81 | 29.86 | 4,616,679 | -0.22(-0.75%) |
Mar 07, 2017 | 29.87 | 30.18 | 29.85 | 30.08 | 4,274,048 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.46 | 30.31 | 30.36 | 3,320,265 | -0.12(-0.40%) |
Mar 03, 2017 | 30.31 | 30.51 | 30.28 | 30.48 | 4,038,579 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.04 | 30.24 | 3,418,394 | +0.20(+0.68%) |
Mar 01, 2017 | 30.06 | 30.23 | 29.91 | 30.04 | 4,013,052 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.28 | 30.07 | 30.11 | 3,790,014 | -0.07(-0.22%) |
Feb 27, 2017 | 29.93 | 30.25 | 29.91 | 30.18 | 3,802,615 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.17 | 29.89 | 30.17 | 4,404,669 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.88 | 30.12 | 3,933,748 | +0.33(+1.12%) |
Feb 22, 2017 | 29.74 | 29.94 | 29.72 | 29.78 | 5,214,045 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.58 | 29.80 | 8,336,956 | +0.21(+0.70%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.43 | 29.48 | 29.25 | 29.30 | 6,164,978 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.59 | 29.05 | 5,705,279 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.49 | 28.72 | 6,319,632 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,238,254 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.97 | 28.57 | 28.84 | 5,148,179 | +0.19(+0.65%) |
Feb 09, 2017 | 28.46 | 28.87 | 28.64 | 28.65 | 5,490,159 | +0.19(+0.68%) |
Feb 08, 2017 | 28.14 | 28.54 | 28.10 | 28.46 | 5,424,247 | +0.21(+0.73%) |
Feb 07, 2017 | 28.22 | 28.39 | 28.20 | 28.25 | 5,698,086 | -0.07(-0.25%) |
Feb 06, 2017 | 28.09 | 28.34 | 28.06 | 28.32 | 3,561,613 | +0.17(+0.61%) |
Feb 03, 2017 | 28.13 | 28.22 | 28.10 | 28.15 | 3,796,149 | +0.01(+0.05%) |
Feb 02, 2017 | 28.11 | 28.23 | 28.01 | 28.14 | 3,859,546 | -0.11(-0.41%) |
Feb 01, 2017 | 28.34 | 28.34 | 28.03 | 28.25 | 4,993,826 | +0.11(+0.38%) |
Jan 31, 2017 | 27.76 | 28.17 | 27.76 | 28.14 | 4,874,700 | +0.22(+0.80%) |
Jan 30, 2017 | 27.76 | 27.93 | 27.69 | 27.92 | 5,168,555 | +0.19(+0.70%) |
Jan 27, 2017 | 27.76 | 27.82 | 27.65 | 27.73 | 3,836,266 | -0.06(-0.23%) |
Jan 26, 2017 | 27.88 | 27.89 | 27.74 | 27.79 | 4,541,070 | -0.04(-0.15%) |
Jan 25, 2017 | 27.99 | 27.99 | 27.77 | 27.84 | 6,824,289 | +0.11(+0.39%) |
Jan 24, 2017 | 27.73 | 27.77 | 27.57 | 27.73 | 4,136,876 | -0.14(-0.49%) |
Jan 23, 2017 | 27.76 | 27.91 | 27.61 | 27.86 | 4,883,966 | +0.14(+0.52%) |
Jan 20, 2017 | 27.69 | 27.74 | 27.60 | 27.72 | 3,142,693 | -0.02(-0.08%) |
Jan 19, 2017 | 27.92 | 27.98 | 27.69 | 27.74 | 5,409,015 | -0.10(-0.36%) |
Jan 18, 2017 | 27.88 | 27.97 | 27.79 | 27.84 | 4,207,147 | -0.29(-1.04%) |
Jan 17, 2017 | 28.09 | 28.19 | 27.88 | 28.14 | 5,585,351 | +0.06(+0.20%) |
Jan 13, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.88 | 28.03 | 27.78 | 27.93 | 5,922,992 | -0.03(-0.10%) |
Jan 11, 2017 | 28.11 | 28.18 | 27.75 | 27.96 | 7,524,397 | -0.21(-0.74%) |
Jan 10, 2017 | 28.20 | 28.25 | 28.14 | 28.16 | 4,308,328 | -0.06(-0.23%) |
Jan 09, 2017 | 28.09 | 28.35 | 28.06 | 28.23 | 5,364,842 | +0.04(+0.13%) |
Jan 06, 2017 | 28.18 | 28.28 | 28.16 | 28.19 | 4,038,395 | -0.25(-0.88%) |
Jan 05, 2017 | 28.06 | 28.49 | 28.05 | 28.44 | 4,217,002 | +0.46(+1.64%) |
Jan 04, 2017 | 27.85 | 28.04 | 27.80 | 27.99 | 4,173,081 | +0.18(+0.64%) |
Jan 03, 2017 | 27.60 | 27.83 | 27.53 | 27.81 | 5,405,108 | +0.24(+0.86%) |
Dec 30, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.54 | 27.64 | 27.45 | 27.52 | 4,651,279 | +0.20(+0.73%) |
Dec 28, 2016 | 27.46 | 27.53 | 27.31 | 27.32 | 4,063,143 | -0.09(-0.31%) |
Dec 27, 2016 | 27.46 | 27.54 | 27.38 | 27.41 | 3,281,476 | -0.05(-0.18%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.43 | 27.53 | 27.27 | 27.41 | 4,785,120 | +0.11(+0.39%) |
Dec 21, 2016 | 27.38 | 27.47 | 27.29 | 27.30 | 4,308,431 | -0.12(-0.44%) |
Dec 20, 2016 | 27.48 | 27.51 | 27.33 | 27.42 | 4,875,541 | -0.01(-0.03%) |
Dec 19, 2016 | 27.46 | 27.61 | 27.39 | 27.43 | 4,654,750 | -0.16(-0.60%) |
Dec 16, 2016 | 27.51 | 27.65 | 27.40 | 27.59 | 7,018,828 | +0.30(+1.10%) |
Dec 15, 2016 | 27.45 | 27.45 | 27.22 | 27.29 | 5,660,834 | +0.11(+0.42%) |
Dec 14, 2016 | 27.43 | 27.54 | 27.17 | 27.18 | 5,357,037 | -0.35(-1.27%) |
Dec 13, 2016 | 27.41 | 27.70 | 27.37 | 27.53 | 6,379,246 | +0.45(+1.67%) |
Dec 12, 2016 | 27.03 | 27.18 | 27.00 | 27.08 | 5,384,630 | +0.02(+0.08%) |
Dec 09, 2016 | 26.98 | 27.11 | 26.91 | 27.06 | 9,100,626 | +0.29(+1.07%) |
Dec 08, 2016 | 26.78 | 26.85 | 26.63 | 26.77 | 7,556,441 | -0.11(-0.43%) |
Dec 07, 2016 | 26.83 | 26.94 | 26.63 | 26.88 | 6,950,042 | -0.10(-0.37%) |
Dec 06, 2016 | 26.85 | 27.06 | 26.83 | 26.98 | 5,083,620 | +0.01(+0.05%) |
Dec 05, 2016 | 27.08 | 27.10 | 26.89 | 26.97 | 5,347,555 | -0.02(-0.08%) |
Dec 02, 2016 | 26.88 | 27.10 | 26.82 | 26.99 | 5,462,457 | +0.19(+0.72%) |