Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.80 | 36.95 | 36.74 | 36.78 | 3,418,279 | +0.01(+0.02%) |
Aug 30, 2017 | 36.99 | 36.99 | 36.74 | 36.77 | 1,694,086 | -0.22(-0.59%) |
Aug 29, 2017 | 37.17 | 37.25 | 36.99 | 36.99 | 1,641,409 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.94 | 37.14 | 3,676,122 | +0.01(+0.02%) |
Aug 25, 2017 | 37.20 | 37.28 | 37.01 | 37.13 | 1,487,253 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.21 | 36.94 | 37.08 | 1,612,216 | -0.02(-0.04%) |
Aug 23, 2017 | 36.94 | 37.13 | 36.80 | 37.10 | 2,440,063 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.91 | 2,402,716 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.61 | 36.79 | 1,910,927 | +0.13(+0.36%) |
Aug 18, 2017 | 36.32 | 36.87 | 36.22 | 36.66 | 2,583,138 | +0.30(+0.82%) |
Aug 17, 2017 | 36.61 | 36.68 | 36.34 | 36.36 | 2,534,432 | -0.27(-0.73%) |
Aug 16, 2017 | 36.39 | 36.70 | 36.31 | 36.62 | 2,545,822 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.40 | 35.84 | 36.35 | 2,598,911 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.74 | 36.06 | 2,240,343 | +0.31(+0.86%) |
Aug 11, 2017 | 36.10 | 36.12 | 35.67 | 35.75 | 3,220,693 | -0.06(-0.18%) |
Aug 10, 2017 | 35.71 | 35.93 | 35.56 | 35.82 | 3,297,884 | +0.13(+0.37%) |
Aug 09, 2017 | 36.06 | 36.08 | 35.62 | 35.68 | 2,532,397 | -0.26(-0.72%) |
Aug 08, 2017 | 35.82 | 36.00 | 35.78 | 35.94 | 2,338,889 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.96 | 35.78 | 35.88 | 1,889,567 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.96 | 35.66 | 35.89 | 2,006,971 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,303 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.60 | 2,609,747 | +0.05(+0.15%) |
Aug 01, 2017 | 35.41 | 35.66 | 35.34 | 35.54 | 4,026,475 | +0.23(+0.64%) |
Jul 31, 2017 | 35.27 | 35.62 | 34.98 | 35.31 | 4,594,890 | +0.01(+0.02%) |
Jul 28, 2017 | 34.26 | 35.31 | 34.26 | 35.31 | 3,509,273 | +0.49(+1.40%) |
Jul 27, 2017 | 34.74 | 34.90 | 34.59 | 34.82 | 5,872,835 | +0.04(+0.11%) |
Jul 26, 2017 | 34.45 | 34.79 | 34.43 | 34.78 | 2,623,877 | +0.34(+0.98%) |
Jul 25, 2017 | 34.65 | 34.72 | 34.29 | 34.44 | 4,542,127 | -0.13(-0.39%) |
Jul 24, 2017 | 35.14 | 35.14 | 34.56 | 34.57 | 3,944,979 | -0.54(-1.54%) |
Jul 21, 2017 | 34.90 | 35.14 | 34.84 | 35.12 | 2,914,675 | +0.20(+0.56%) |
Jul 20, 2017 | 34.84 | 35.07 | 34.72 | 34.92 | 4,120,427 | +0.20(+0.59%) |
Jul 19, 2017 | 34.27 | 34.79 | 34.10 | 34.72 | 6,627,344 | +0.51(+1.49%) |
Jul 18, 2017 | 34.02 | 34.30 | 33.88 | 34.21 | 5,160,966 | +0.26(+0.76%) |
Jul 17, 2017 | 33.37 | 33.96 | 33.36 | 33.95 | 4,769,454 | +0.68(+2.05%) |
Jul 14, 2017 | 33.42 | 33.50 | 33.22 | 33.26 | 2,123,212 | +0.10(+0.31%) |
Jul 13, 2017 | 33.20 | 33.33 | 33.04 | 33.16 | 3,603,124 | -0.03(-0.09%) |
Jul 12, 2017 | 33.15 | 33.36 | 33.11 | 33.19 | 2,616,841 | +0.33(+1.00%) |
Jul 11, 2017 | 33.00 | 33.05 | 32.72 | 32.86 | 3,406,678 | -0.09(-0.29%) |
Jul 10, 2017 | 33.05 | 33.13 | 32.93 | 32.96 | 3,708,544 | -0.10(-0.31%) |
Jul 07, 2017 | 33.01 | 33.24 | 32.98 | 33.06 | 2,309,562 | +0.07(+0.21%) |
Jul 06, 2017 | 33.18 | 33.20 | 32.90 | 32.99 | 3,724,398 | -0.24(-0.73%) |
Jul 05, 2017 | 33.52 | 33.52 | 32.90 | 33.23 | 3,929,202 | -0.30(-0.89%) |
Jul 03, 2017 | 33.84 | 33.89 | 33.44 | 33.53 | 1,925,118 | -0.24(-0.72%) |
Jun 30, 2017 | 33.78 | 33.98 | 33.60 | 33.77 | 4,431,229 | +0.07(+0.21%) |
Jun 29, 2017 | 33.77 | 33.94 | 33.60 | 33.70 | 3,106,155 | -0.27(-0.79%) |
Jun 28, 2017 | 34.43 | 34.46 | 33.95 | 33.97 | 3,027,559 | -0.28(-0.83%) |
Jun 27, 2017 | 34.54 | 34.62 | 34.15 | 34.25 | 6,802,901 | -0.44(-1.27%) |
Jun 26, 2017 | 34.21 | 34.80 | 34.20 | 34.69 | 6,572,258 | +0.48(+1.40%) |
Jun 23, 2017 | 34.31 | 34.48 | 34.17 | 34.21 | 3,120,489 | -0.08(-0.23%) |
Jun 22, 2017 | 34.54 | 34.57 | 34.28 | 34.29 | 3,126,939 | -0.23(-0.66%) |
Jun 21, 2017 | 34.66 | 34.79 | 34.36 | 34.52 | 2,744,140 | -0.27(-0.79%) |
Jun 20, 2017 | 34.79 | 34.89 | 34.65 | 34.79 | 2,130,047 | +0.04(+0.11%) |
Jun 19, 2017 | 34.92 | 35.05 | 34.67 | 34.76 | 3,393,319 | -0.15(-0.43%) |
Jun 16, 2017 | 34.90 | 35.12 | 34.80 | 34.90 | 6,432,481 | +0.10(+0.29%) |
Jun 15, 2017 | 34.69 | 34.85 | 34.54 | 34.80 | 1,902,762 | +0.04(+0.11%) |
Jun 14, 2017 | 34.83 | 34.94 | 34.61 | 34.76 | 1,917,753 | +0.18(+0.52%) |
Jun 13, 2017 | 34.70 | 34.71 | 34.28 | 34.58 | 3,451,993 | -0.19(-0.54%) |
Jun 12, 2017 | 34.81 | 35.14 | 34.55 | 34.77 | 3,493,202 | -0.04(-0.11%) |
Jun 09, 2017 | 34.39 | 34.90 | 34.35 | 34.81 | 2,494,065 | +0.27(+0.80%) |
Jun 08, 2017 | 34.90 | 34.29 | 34.54 | 3,671,730 | -0.47(-1.35%) | |
Jun 07, 2017 | 34.86 | 35.09 | 34.74 | 35.01 | 2,402,350 | +0.25(+0.72%) |
Jun 06, 2017 | 35.05 | 35.06 | 34.71 | 34.76 | 3,700,127 | -0.23(-0.67%) |
Jun 05, 2017 | 35.04 | 35.18 | 34.93 | 34.99 | 1,818,604 | -0.14(-0.40%) |
Jun 02, 2017 | 35.58 | 35.62 | 35.00 | 35.13 | 3,167,438 | -0.29(-0.81%) |
Jun 01, 2017 | 34.94 | 35.45 | 34.86 | 35.42 | 3,455,740 | +0.49(+1.40%) |
May 31, 2017 | 34.66 | 35.21 | 34.61 | 34.93 | 6,337,690 | +0.27(+0.79%) |
May 30, 2017 | 34.51 | 34.74 | 34.46 | 34.65 | 3,333,519 | +0.10(+0.29%) |
May 26, 2017 | 34.63 | 34.66 | 34.28 | 34.55 | 3,311,255 | -0.09(-0.25%) |
May 25, 2017 | 34.55 | 34.76 | 34.48 | 34.64 | 3,008,710 | +0.09(+0.27%) |
May 24, 2017 | 34.40 | 34.67 | 34.35 | 34.55 | 2,651,030 | +0.27(+0.79%) |
May 23, 2017 | 34.37 | 34.55 | 34.15 | 34.27 | 4,575,249 | -0.13(-0.38%) |
May 22, 2017 | 34.06 | 34.48 | 33.77 | 34.41 | 4,259,254 | +0.17(+0.50%) |
May 19, 2017 | 34.05 | 34.27 | 33.78 | 34.23 | 3,641,081 | +0.18(+0.53%) |
May 18, 2017 | 34.02 | 34.34 | 33.76 | 34.06 | 4,508,302 | +0.12(+0.34%) |
May 17, 2017 | 33.52 | 34.14 | 33.50 | 33.94 | 5,543,932 | +0.42(+1.25%) |
May 16, 2017 | 33.53 | 33.66 | 33.39 | 33.52 | 4,632,893 | +0.05(+0.14%) |
May 15, 2017 | 33.32 | 33.55 | 33.25 | 33.47 | 5,246,421 | +0.21(+0.63%) |
May 12, 2017 | 33.41 | 33.54 | 33.16 | 33.26 | 3,407,742 | +0.00(+0.00%) |
May 11, 2017 | 33.14 | 33.29 | 33.04 | 33.26 | 6,010,710 | +0.05(+0.16%) |
May 10, 2017 | 33.44 | 33.50 | 33.03 | 33.21 | 5,479,591 | -0.19(-0.58%) |
May 09, 2017 | 33.88 | 33.92 | 33.39 | 33.40 | 2,878,544 | -0.52(-1.54%) |
May 08, 2017 | 34.14 | 34.14 | 33.80 | 33.92 | 2,769,242 | -0.15(-0.43%) |
May 05, 2017 | 33.93 | 34.14 | 33.93 | 34.07 | 2,792,426 | +0.26(+0.76%) |
May 04, 2017 | 33.90 | 34.08 | 33.64 | 33.81 | 2,706,610 | -0.14(-0.41%) |
May 03, 2017 | 34.08 | 34.14 | 33.85 | 33.95 | 2,832,971 | -0.16(-0.48%) |
May 02, 2017 | 34.02 | 34.21 | 33.94 | 34.12 | 3,255,883 | +0.12(+0.37%) |
May 01, 2017 | 34.30 | 34.33 | 33.92 | 33.99 | 2,766,784 | -0.26(-0.77%) |
Apr 28, 2017 | 34.52 | 34.65 | 34.16 | 34.26 | 3,141,830 | -0.28(-0.81%) |
Apr 27, 2017 | 34.63 | 34.91 | 34.48 | 34.54 | 4,028,861 | -0.06(-0.18%) |
Apr 26, 2017 | 34.71 | 34.96 | 34.55 | 34.60 | 3,694,745 | -0.18(-0.51%) |
Apr 25, 2017 | 34.87 | 35.00 | 34.69 | 34.78 | 2,359,129 | -0.22(-0.62%) |
Apr 24, 2017 | 34.66 | 35.07 | 34.49 | 35.00 | 3,097,847 | +0.38(+1.10%) |
Apr 21, 2017 | 34.45 | 34.76 | 34.45 | 34.62 | 4,465,301 | +0.11(+0.32%) |
Apr 20, 2017 | 34.69 | 34.65 | 34.30 | 34.51 | 3,428,351 | -0.18(-0.52%) |
Apr 19, 2017 | 35.21 | 35.29 | 34.46 | 34.69 | 5,880,022 | -0.58(-1.63%) |
Apr 18, 2017 | 35.38 | 35.55 | 35.11 | 35.26 | 5,283,373 | -0.26(-0.74%) |
Apr 17, 2017 | 35.53 | 35.63 | 35.32 | 35.53 | 2,583,622 | +0.02(+0.07%) |
Apr 13, 2017 | 35.53 | 35.73 | 35.26 | 35.50 | 4,974,614 | +0.03(+0.09%) |
Apr 12, 2017 | 35.14 | 35.50 | 34.98 | 35.47 | 4,817,864 | +0.25(+0.71%) |
Apr 11, 2017 | 34.72 | 35.35 | 34.53 | 35.22 | 5,668,217 | +0.49(+1.41%) |
Apr 10, 2017 | 34.75 | 34.87 | 34.41 | 34.73 | 3,737,134 | -0.05(-0.13%) |
Apr 07, 2017 | 34.97 | 35.14 | 34.74 | 34.78 | 5,276,971 | -0.13(-0.38%) |
Apr 06, 2017 | 34.44 | 34.92 | 34.35 | 34.91 | 4,967,256 | +0.37(+1.06%) |
Apr 05, 2017 | 34.41 | 34.63 | 34.28 | 34.55 | 4,356,123 | +0.12(+0.34%) |
Apr 04, 2017 | 34.38 | 34.55 | 34.18 | 34.43 | 3,392,551 | +0.01(+0.02%) |
Apr 03, 2017 | 34.46 | 34.48 | 34.16 | 34.42 | 3,186,660 | -0.07(-0.20%) |
Mar 31, 2017 | 34.19 | 34.65 | 34.16 | 34.49 | 4,015,038 | +0.34(+1.00%) |
Mar 30, 2017 | 34.24 | 34.31 | 34.04 | 34.15 | 2,773,254 | -0.19(-0.54%) |
Mar 29, 2017 | 34.49 | 34.49 | 34.19 | 34.34 | 4,334,675 | -0.28(-0.81%) |
Mar 28, 2017 | 34.70 | 34.78 | 34.38 | 34.62 | 6,104,803 | -0.18(-0.51%) |
Mar 27, 2017 | 35.34 | 35.44 | 34.68 | 34.79 | 2,228,712 | -0.32(-0.91%) |
Mar 24, 2017 | 34.98 | 35.30 | 34.94 | 35.11 | 2,418,942 | +0.06(+0.18%) |
Mar 23, 2017 | 35.06 | 35.31 | 34.94 | 35.05 | 3,671,934 | -0.02(-0.07%) |
Mar 22, 2017 | 34.84 | 35.26 | 34.83 | 35.07 | 5,024,767 | +0.34(+0.99%) |
Mar 21, 2017 | 34.36 | 34.90 | 34.11 | 34.73 | 4,986,815 | +0.41(+1.20%) |
Mar 20, 2017 | 34.86 | 34.91 | 34.21 | 34.32 | 4,468,872 | -0.47(-1.34%) |
Mar 17, 2017 | 34.67 | 35.03 | 34.64 | 34.79 | 5,066,849 | +0.25(+0.72%) |
Mar 16, 2017 | 34.95 | 35.00 | 34.45 | 34.54 | 3,289,803 | -0.56(-1.60%) |
Mar 15, 2017 | 34.70 | 35.38 | 34.65 | 35.10 | 3,270,013 | +0.50(+1.44%) |
Mar 14, 2017 | 34.48 | 34.75 | 34.43 | 34.60 | 2,540,752 | +0.01(+0.02%) |
Mar 13, 2017 | 34.54 | 34.66 | 34.44 | 34.59 | 2,393,207 | +0.04(+0.11%) |
Mar 10, 2017 | 34.24 | 34.62 | 34.20 | 34.55 | 3,371,156 | +0.42(+1.23%) |
Mar 09, 2017 | 34.20 | 34.51 | 34.13 | 34.13 | 2,461,557 | -0.05(-0.16%) |
Mar 08, 2017 | 34.43 | 34.52 | 34.13 | 34.19 | 4,431,343 | -0.46(-1.32%) |
Mar 07, 2017 | 34.76 | 34.91 | 34.43 | 34.65 | 4,577,481 | -0.10(-0.29%) |
Mar 06, 2017 | 35.05 | 35.15 | 34.70 | 34.75 | 3,501,681 | -0.32(-0.92%) |
Mar 03, 2017 | 35.31 | 35.34 | 34.67 | 35.07 | 3,535,190 | -0.20(-0.57%) |
Mar 02, 2017 | 34.73 | 35.49 | 34.62 | 35.27 | 3,772,670 | +0.36(+1.04%) |
Mar 01, 2017 | 35.02 | 35.22 | 34.73 | 34.91 | 3,386,088 | -0.51(-1.44%) |
Feb 28, 2017 | 35.05 | 35.54 | 35.00 | 35.42 | 4,561,296 | +0.28(+0.81%) |
Feb 27, 2017 | 34.98 | 35.17 | 34.62 | 35.13 | 4,737,917 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.15 | 33.98 | 35.13 | 4,004,642 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,393 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,974,791 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.15 | 3,479,977 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.31 | 33.63 | 33.31 | 33.63 | 2,534,498 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,290 | -0.17(-0.51%) |
Feb 14, 2017 | 33.61 | 33.67 | 33.22 | 33.45 | 2,478,235 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.71 | 2,415,117 | +0.28(+0.85%) |
Feb 10, 2017 | 33.17 | 33.46 | 33.11 | 33.42 | 2,743,545 | +0.15(+0.46%) |
Feb 09, 2017 | 33.54 | 33.61 | 33.17 | 33.27 | 3,360,687 | -0.27(-0.80%) |
Feb 08, 2017 | 33.51 | 33.76 | 33.42 | 33.54 | 3,276,816 | +0.08(+0.23%) |
Feb 07, 2017 | 33.48 | 33.53 | 33.38 | 33.46 | 2,959,291 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.78 | 33.45 | 33.47 | 2,448,620 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.52 | 33.67 | 2,449,299 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.58 | 33.15 | 33.52 | 4,649,899 | +0.12(+0.35%) |
Feb 01, 2017 | 33.91 | 33.91 | 33.31 | 33.41 | 4,183,921 | -0.68(-1.99%) |
Jan 31, 2017 | 33.37 | 34.15 | 33.34 | 34.08 | 4,539,447 | +0.80(+2.41%) |
Jan 30, 2017 | 33.23 | 33.35 | 33.01 | 33.28 | 2,426,767 | +0.12(+0.35%) |
Jan 27, 2017 | 33.44 | 33.50 | 33.03 | 33.17 | 2,179,910 | -0.21(-0.62%) |
Jan 26, 2017 | 33.42 | 33.64 | 33.23 | 33.38 | 1,874,323 | -0.05(-0.14%) |
Jan 25, 2017 | 33.38 | 33.51 | 33.32 | 33.42 | 2,039,004 | -0.05(-0.14%) |
Jan 24, 2017 | 33.33 | 33.66 | 33.31 | 33.47 | 2,350,236 | +0.14(+0.42%) |
Jan 23, 2017 | 33.71 | 33.83 | 33.28 | 33.33 | 1,932,301 | -0.36(-1.07%) |
Jan 20, 2017 | 33.75 | 33.89 | 33.51 | 33.69 | 1,944,680 | +0.05(+0.14%) |
Jan 19, 2017 | 33.86 | 34.02 | 33.54 | 33.65 | 1,997,165 | -0.39(-1.13%) |
Jan 18, 2017 | 34.08 | 34.24 | 33.96 | 34.03 | 1,462,784 | -0.18(-0.52%) |
Jan 17, 2017 | 34.06 | 34.43 | 33.98 | 34.21 | 2,075,904 | +0.29(+0.86%) |
Jan 13, 2017 | 33.91 | 33.91 | 33.91 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 33.89 | 34.00 | 33.73 | 33.95 | 2,562,851 | +0.02(+0.07%) |
Jan 11, 2017 | 33.53 | 34.06 | 33.53 | 33.92 | 3,885,767 | +0.45(+1.33%) |
Jan 10, 2017 | 33.40 | 33.58 | 33.28 | 33.48 | 2,996,033 | -0.05(-0.14%) |
Jan 09, 2017 | 34.05 | 34.13 | 33.48 | 33.52 | 2,661,421 | -0.52(-1.54%) |
Jan 06, 2017 | 33.59 | 34.08 | 33.49 | 34.05 | 3,017,305 | +0.34(+1.01%) |
Jan 05, 2017 | 33.61 | 33.77 | 33.35 | 33.71 | 2,867,714 | +0.05(+0.16%) |
Jan 04, 2017 | 33.53 | 33.87 | 33.51 | 33.65 | 2,798,502 | +0.23(+0.69%) |
Jan 03, 2017 | 33.90 | 33.90 | 33.24 | 33.42 | 3,864,048 | -0.38(-1.12%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.56 | 34.05 | 33.49 | 33.93 | 2,761,097 | +0.49(+1.47%) |
Dec 28, 2016 | 33.72 | 33.82 | 33.37 | 33.44 | 2,675,424 | -0.30(-0.89%) |
Dec 27, 2016 | 33.65 | 33.83 | 33.51 | 33.74 | 2,266,299 | +0.09(+0.27%) |
Dec 23, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.58 | 33.71 | 33.38 | 33.65 | 1,834,322 | +0.07(+0.21%) |
Dec 21, 2016 | 33.74 | 33.94 | 33.58 | 33.58 | 1,700,418 | -0.14(-0.41%) |
Dec 20, 2016 | 33.85 | 33.94 | 33.61 | 33.71 | 2,779,105 | +0.08(+0.23%) |
Dec 19, 2016 | 34.05 | 34.05 | 33.41 | 33.64 | 3,805,987 | -0.25(-0.73%) |
Dec 16, 2016 | 33.18 | 34.12 | 33.18 | 33.88 | 7,737,434 | +0.80(+2.42%) |
Dec 15, 2016 | 32.74 | 33.12 | 32.65 | 33.08 | 5,175,042 | +0.18(+0.56%) |
Dec 14, 2016 | 33.55 | 33.87 | 32.83 | 32.90 | 4,148,458 | -0.49(-1.45%) |
Dec 13, 2016 | 33.14 | 33.45 | 33.06 | 33.38 | 3,034,211 | +0.29(+0.86%) |
Dec 12, 2016 | 32.80 | 33.14 | 32.77 | 33.10 | 3,096,641 | +0.21(+0.63%) |
Dec 09, 2016 | 32.56 | 32.93 | 32.55 | 32.89 | 2,881,817 | +0.35(+1.07%) |
Dec 08, 2016 | 31.84 | 32.59 | 31.69 | 32.54 | 3,704,111 | +0.45(+1.39%) |
Dec 07, 2016 | 31.69 | 32.12 | 31.69 | 32.10 | 3,584,051 | +0.54(+1.71%) |
Dec 06, 2016 | 31.97 | 32.03 | 31.49 | 31.56 | 4,449,341 | -0.27(-0.86%) |
Dec 05, 2016 | 31.39 | 31.85 | 31.05 | 31.83 | 4,624,320 | +0.37(+1.19%) |
Dec 02, 2016 | 31.55 | 31.89 | 31.34 | 31.46 | 2,971,343 | +0.16(+0.51%) |
Dec 01, 2016 | 31.28 | 31.56 | 31.15 | 31.30 | 4,134,305 | -0.21(-0.65%) |
Nov 30, 2016 | 32.32 | 32.37 | 31.50 | 31.50 | 4,246,030 | -1.17(-3.57%) |
Nov 29, 2016 | 32.47 | 32.88 | 32.45 | 32.67 | 3,279,360 | +0.03(+0.09%) |
Nov 28, 2016 | 31.76 | 32.72 | 31.76 | 32.64 | 4,162,509 | +1.03(+3.26%) |
Nov 25, 2016 | 31.17 | 31.72 | 31.17 | 31.61 | 1,289,314 | +0.54(+1.74%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.31 | 31.56 | 31.20 | 31.46 | 3,267,248 | +0.19(+0.61%) |
Nov 21, 2016 | 30.85 | 31.32 | 30.85 | 31.27 | 2,389,526 | +0.50(+1.64%) |
Nov 18, 2016 | 31.02 | 31.18 | 30.59 | 30.76 | 3,630,029 | -0.29(-0.93%) |
Nov 17, 2016 | 30.89 | 31.21 | 30.87 | 31.05 | 3,200,884 | +0.03(+0.10%) |
Nov 16, 2016 | 31.54 | 31.63 | 30.81 | 31.02 | 5,141,688 | -0.50(-1.57%) |
Nov 15, 2016 | 30.58 | 31.53 | 30.57 | 31.52 | 5,631,370 | +1.04(+3.40%) |
Nov 14, 2016 | 30.06 | 30.56 | 29.96 | 30.48 | 5,793,752 | +0.31(+1.01%) |
Nov 11, 2016 | 30.51 | 30.73 | 30.02 | 30.18 | 3,636,196 | -0.36(-1.17%) |
Nov 10, 2016 | 30.97 | 31.05 | 30.04 | 30.54 | 4,837,684 | -0.45(-1.45%) |
Nov 09, 2016 | 31.57 | 31.70 | 30.91 | 30.99 | 4,141,740 | -1.08(-3.38%) |
Nov 08, 2016 | 31.98 | 32.24 | 31.87 | 32.07 | 3,210,397 | +0.13(+0.41%) |
Nov 07, 2016 | 31.38 | 31.95 | 31.12 | 31.94 | 3,472,252 | +0.75(+2.40%) |
Nov 04, 2016 | 31.40 | 31.70 | 31.17 | 31.19 | 2,700,745 | -0.05(-0.17%) |
Nov 03, 2016 | 31.09 | 31.41 | 30.89 | 31.25 | 3,069,641 | +0.13(+0.42%) |
Nov 02, 2016 | 31.50 | 31.50 | 30.80 | 31.12 | 4,495,621 | -0.42(-1.33%) |
Nov 01, 2016 | 32.11 | 32.11 | 31.46 | 31.54 | 5,252,416 | -0.56(-1.73%) |
Oct 31, 2016 | 31.58 | 32.22 | 31.29 | 32.09 | 4,503,369 | +0.80(+2.56%) |
Oct 28, 2016 | 31.48 | 31.62 | 31.13 | 31.29 | 3,050,773 | -0.14(-0.44%) |
Oct 27, 2016 | 31.35 | 31.58 | 31.21 | 31.43 | 3,734,317 | -0.01(-0.02%) |
Oct 26, 2016 | 31.39 | 31.52 | 31.15 | 31.44 | 2,523,983 | +0.04(+0.12%) |
Oct 25, 2016 | 31.10 | 31.40 | 31.07 | 31.40 | 3,187,816 | +0.24(+0.76%) |
Oct 24, 2016 | 31.36 | 31.47 | 31.08 | 31.16 | 2,641,421 | -0.07(-0.22%) |
Oct 21, 2016 | 31.33 | 31.44 | 31.12 | 31.23 | 2,550,166 | -0.25(-0.80%) |
Oct 20, 2016 | 31.60 | 31.81 | 31.43 | 31.48 | 4,090,848 | -0.11(-0.34%) |
Oct 19, 2016 | 31.89 | 31.90 | 31.51 | 31.59 | 2,683,361 | -0.30(-0.93%) |
Oct 18, 2016 | 31.92 | 32.02 | 31.48 | 31.89 | 3,148,779 | +0.18(+0.58%) |
Oct 17, 2016 | 31.50 | 31.85 | 31.44 | 31.70 | 5,590,072 | +0.51(+1.64%) |
Oct 14, 2016 | 31.20 | 31.59 | 31.09 | 31.19 | 4,285,828 | -0.05(-0.17%) |
Oct 13, 2016 | 31.13 | 31.56 | 31.00 | 31.25 | 8,033,907 | +0.11(+0.37%) |
Oct 12, 2016 | 30.98 | 31.21 | 30.92 | 31.13 | 3,852,700 | +0.18(+0.57%) |
Oct 11, 2016 | 31.10 | 31.22 | 30.85 | 30.96 | 3,265,150 | -0.21(-0.66%) |
Oct 10, 2016 | 31.10 | 31.28 | 30.95 | 31.16 | 2,713,698 | +0.11(+0.34%) |
Oct 07, 2016 | 31.31 | 31.66 | 31.04 | 31.05 | 4,287,069 | -0.02(-0.07%) |
Oct 06, 2016 | 30.96 | 31.17 | 30.84 | 31.08 | 4,184,047 | -0.02(-0.05%) |
Oct 05, 2016 | 31.18 | 31.42 | 30.83 | 31.09 | 5,220,987 | +0.07(+0.22%) |
Oct 04, 2016 | 31.57 | 31.57 | 30.80 | 31.02 | 4,258,323 | -0.47(-1.50%) |
Oct 03, 2016 | 31.82 | 31.85 | 31.25 | 31.50 | 3,447,999 | -0.43(-1.36%) |
Sep 30, 2016 | 32.40 | 32.43 | 31.76 | 31.93 | 4,700,680 | -0.18(-0.57%) |
Sep 29, 2016 | 32.41 | 32.43 | 31.91 | 32.11 | 2,600,939 | -0.49(-1.50%) |
Sep 28, 2016 | 32.75 | 32.82 | 32.34 | 32.60 | 2,096,065 | -0.04(-0.12%) |
Sep 27, 2016 | 33.32 | 33.51 | 32.57 | 32.64 | 2,451,752 | -0.53(-1.61%) |
Sep 26, 2016 | 33.39 | 33.44 | 33.11 | 33.17 | 3,446,183 | -0.23(-0.68%) |
Sep 23, 2016 | 33.15 | 33.53 | 33.14 | 33.40 | 3,167,924 | +0.10(+0.30%) |
Sep 22, 2016 | 33.37 | 33.56 | 33.09 | 33.30 | 4,143,967 | +0.03(+0.09%) |
Sep 21, 2016 | 32.47 | 33.27 | 32.47 | 33.27 | 3,934,532 | +0.79(+2.42%) |
Sep 20, 2016 | 32.63 | 32.77 | 32.48 | 32.49 | 2,720,287 | -0.05(-0.14%) |
Sep 19, 2016 | 32.36 | 32.56 | 32.22 | 32.53 | 2,337,392 | +0.27(+0.85%) |
Sep 16, 2016 | 31.80 | 32.31 | 31.72 | 32.26 | 6,328,852 | +0.27(+0.83%) |
Sep 15, 2016 | 31.60 | 32.01 | 31.52 | 31.99 | 3,765,514 | +0.37(+1.16%) |
Sep 14, 2016 | 31.57 | 31.91 | 31.39 | 31.63 | 4,140,553 | +0.19(+0.61%) |
Sep 13, 2016 | 31.86 | 31.89 | 31.36 | 31.44 | 3,606,404 | -0.53(-1.65%) |
Sep 12, 2016 | 31.37 | 32.06 | 31.32 | 31.96 | 4,484,608 | +0.59(+1.90%) |
Sep 09, 2016 | 32.64 | 32.67 | 31.36 | 31.37 | 4,111,634 | -1.52(-4.61%) |
Sep 08, 2016 | 32.23 | 32.94 | 32.21 | 32.88 | 3,777,022 | +0.56(+1.75%) |
Sep 07, 2016 | 32.59 | 32.66 | 32.28 | 32.32 | 4,046,923 | -0.27(-0.84%) |
Sep 06, 2016 | 32.62 | 32.86 | 32.44 | 32.59 | 3,980,141 | +0.13(+0.40%) |
Sep 02, 2016 | 32.14 | 32.47 | 32.47 | 32.47 | 4,158,521 | +0.29(+0.92%) |