Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.03 | 37.47 | 36.84 | 37.43 | 1,123,068 | +0.60(+1.62%) |
Aug 30, 2017 | 36.86 | 37.00 | 36.80 | 36.83 | 773,915 | -0.05(-0.12%) |
Aug 29, 2017 | 36.82 | 37.05 | 36.76 | 36.88 | 948,565 | -0.17(-0.45%) |
Aug 28, 2017 | 36.79 | 37.11 | 36.71 | 37.04 | 901,128 | +0.30(+0.83%) |
Aug 25, 2017 | 36.70 | 36.95 | 36.60 | 36.74 | 890,312 | +0.12(+0.33%) |
Aug 24, 2017 | 36.44 | 36.84 | 36.27 | 36.62 | 1,259,318 | +0.31(+0.86%) |
Aug 23, 2017 | 36.41 | 36.42 | 36.19 | 36.30 | 1,016,729 | -0.23(-0.63%) |
Aug 22, 2017 | 35.93 | 36.61 | 35.91 | 36.53 | 1,280,567 | +0.65(+1.82%) |
Aug 21, 2017 | 35.94 | 36.08 | 35.77 | 35.88 | 864,105 | -0.06(-0.18%) |
Aug 18, 2017 | 35.66 | 36.14 | 35.63 | 35.95 | 1,438,540 | +0.16(+0.44%) |
Aug 17, 2017 | 36.21 | 36.41 | 35.78 | 35.79 | 1,307,752 | -0.40(-1.12%) |
Aug 16, 2017 | 36.04 | 36.37 | 35.92 | 36.19 | 585,768 | +0.12(+0.33%) |
Aug 15, 2017 | 36.14 | 36.16 | 35.85 | 36.08 | 956,706 | -0.03(-0.08%) |
Aug 14, 2017 | 36.34 | 36.39 | 36.09 | 36.10 | 887,847 | +0.00(+0.01%) |
Aug 11, 2017 | 35.22 | 36.15 | 35.22 | 36.10 | 1,154,117 | +0.00(+0.00%) |
Aug 10, 2017 | 36.49 | 36.71 | 36.01 | 36.10 | 1,464,899 | -0.65(-1.77%) |
Aug 09, 2017 | 36.65 | 36.78 | 36.15 | 36.75 | 2,255,616 | -0.04(-0.10%) |
Aug 08, 2017 | 35.76 | 37.13 | 35.29 | 36.79 | 2,343,612 | +0.28(+0.75%) |
Aug 07, 2017 | 36.60 | 36.67 | 36.41 | 36.51 | 1,870,880 | -0.10(-0.28%) |
Aug 04, 2017 | 36.82 | 36.87 | 36.59 | 36.61 | 498,973 | -0.14(-0.37%) |
Aug 03, 2017 | 36.93 | 37.17 | 36.64 | 36.75 | 880,191 | -0.10(-0.27%) |
Aug 02, 2017 | 36.99 | 37.06 | 36.61 | 36.85 | 563,464 | -0.17(-0.47%) |
Aug 01, 2017 | 36.72 | 37.17 | 36.71 | 37.03 | 1,132,011 | +0.46(+1.25%) |
Jul 31, 2017 | 36.27 | 36.60 | 36.16 | 36.57 | 2,351,185 | +0.39(+1.06%) |
Jul 28, 2017 | 36.45 | 36.64 | 36.14 | 36.18 | 927,213 | -0.34(-0.93%) |
Jul 27, 2017 | 36.65 | 36.65 | 36.34 | 36.52 | 643,121 | -0.06(-0.18%) |
Jul 26, 2017 | 36.93 | 36.93 | 36.54 | 36.59 | 1,729,063 | -0.36(-0.97%) |
Jul 25, 2017 | 37.19 | 37.29 | 36.91 | 36.94 | 1,052,809 | -0.20(-0.54%) |
Jul 24, 2017 | 37.18 | 37.28 | 36.94 | 37.15 | 520,928 | -0.05(-0.15%) |
Jul 21, 2017 | 37.15 | 37.26 | 36.99 | 37.20 | 746,024 | -0.12(-0.32%) |
Jul 20, 2017 | 37.36 | 37.44 | 37.14 | 37.32 | 792,644 | -0.04(-0.10%) |
Jul 19, 2017 | 37.21 | 37.40 | 37.18 | 37.36 | 883,005 | +0.27(+0.72%) |
Jul 18, 2017 | 37.33 | 37.41 | 36.95 | 37.09 | 730,569 | -0.26(-0.69%) |
Jul 17, 2017 | 37.13 | 37.35 | 36.99 | 37.35 | 1,092,776 | +0.29(+0.79%) |
Jul 14, 2017 | 36.82 | 37.20 | 36.75 | 37.05 | 1,494,364 | +0.16(+0.42%) |
Jul 13, 2017 | 37.08 | 37.11 | 36.64 | 36.90 | 1,185,575 | -0.13(-0.35%) |
Jul 12, 2017 | 36.67 | 37.22 | 36.57 | 37.03 | 1,313,984 | +0.59(+1.61%) |
Jul 11, 2017 | 36.66 | 36.66 | 36.21 | 36.44 | 2,548,093 | -0.34(-0.92%) |
Jul 10, 2017 | 36.98 | 37.20 | 36.61 | 36.78 | 1,739,064 | -0.14(-0.37%) |
Jul 07, 2017 | 36.82 | 36.94 | 36.68 | 36.92 | 1,609,524 | +0.33(+0.90%) |
Jul 06, 2017 | 37.15 | 37.26 | 36.58 | 36.59 | 1,871,763 | -0.96(-2.57%) |
Jul 05, 2017 | 37.72 | 37.78 | 37.28 | 37.55 | 1,243,937 | -0.13(-0.34%) |
Jul 03, 2017 | 37.76 | 37.78 | 37.58 | 37.68 | 436,338 | +0.08(+0.22%) |
Jun 30, 2017 | 37.50 | 37.74 | 37.38 | 37.60 | 1,240,156 | +0.27(+0.71%) |
Jun 29, 2017 | 37.78 | 37.78 | 37.13 | 37.33 | 671,518 | -0.40(-1.07%) |
Jun 28, 2017 | 37.80 | 37.92 | 37.64 | 37.73 | 1,310,084 | +0.12(+0.32%) |
Jun 27, 2017 | 38.09 | 38.27 | 37.61 | 37.61 | 1,009,602 | -0.44(-1.16%) |
Jun 26, 2017 | 38.15 | 38.26 | 37.93 | 38.05 | 1,016,528 | +0.02(+0.05%) |
Jun 23, 2017 | 37.65 | 38.13 | 37.60 | 38.04 | 2,800,034 | +0.43(+1.15%) |
Jun 22, 2017 | 37.76 | 37.84 | 37.51 | 37.60 | 1,339,601 | -0.09(-0.24%) |
Jun 21, 2017 | 37.63 | 37.83 | 37.57 | 37.70 | 2,439,870 | +0.06(+0.17%) |
Jun 20, 2017 | 37.50 | 37.65 | 37.38 | 37.63 | 3,073,412 | +0.00(+0.00%) |
Jun 19, 2017 | 37.52 | 37.72 | 37.19 | 37.63 | 1,694,891 | +0.17(+0.44%) |
Jun 16, 2017 | 37.38 | 37.58 | 37.18 | 37.47 | 1,664,342 | +0.23(+0.62%) |
Jun 15, 2017 | 36.80 | 37.35 | 36.75 | 37.24 | 1,827,075 | +0.16(+0.42%) |
Jun 14, 2017 | 36.87 | 37.17 | 36.83 | 37.08 | 1,897,490 | +0.36(+0.97%) |
Jun 13, 2017 | 36.65 | 36.80 | 36.38 | 36.72 | 1,541,315 | +0.19(+0.53%) |
Jun 12, 2017 | 36.27 | 36.70 | 36.26 | 36.53 | 1,728,498 | +0.26(+0.71%) |
Jun 09, 2017 | 36.27 | 36.36 | 36.12 | 36.27 | 1,706,003 | -0.03(-0.08%) |
Jun 08, 2017 | 36.27 | 36.37 | 36.04 | 36.30 | 1,501,423 | +0.04(+0.10%) |
Jun 07, 2017 | 35.97 | 36.33 | 35.76 | 36.27 | 2,011,816 | +0.46(+1.28%) |
Jun 06, 2017 | 35.71 | 35.92 | 35.60 | 35.81 | 2,028,524 | +0.10(+0.28%) |
Jun 05, 2017 | 35.44 | 35.76 | 35.44 | 35.71 | 1,678,487 | +0.12(+0.34%) |
Jun 02, 2017 | 35.57 | 35.65 | 35.27 | 35.59 | 1,258,610 | +0.12(+0.34%) |
Jun 01, 2017 | 34.31 | 35.48 | 34.25 | 35.47 | 2,118,236 | +1.28(+3.76%) |
May 31, 2017 | 34.02 | 34.24 | 33.92 | 34.18 | 2,048,275 | +0.21(+0.62%) |
May 30, 2017 | 33.90 | 34.09 | 33.82 | 33.97 | 921,672 | +0.00(+0.00%) |
May 26, 2017 | 33.95 | 34.06 | 33.89 | 33.97 | 1,146,696 | -0.01(-0.03%) |
May 25, 2017 | 33.99 | 34.20 | 33.89 | 33.98 | 800,995 | +0.08(+0.24%) |
May 24, 2017 | 33.67 | 34.06 | 33.60 | 33.90 | 1,049,926 | +0.21(+0.63%) |
May 23, 2017 | 33.86 | 33.95 | 33.64 | 33.69 | 983,926 | -0.14(-0.41%) |
May 22, 2017 | 33.66 | 33.89 | 33.61 | 33.82 | 1,225,577 | +0.25(+0.74%) |
May 19, 2017 | 33.60 | 33.77 | 33.56 | 33.58 | 1,403,349 | -0.03(-0.08%) |
May 18, 2017 | 33.56 | 33.76 | 33.39 | 33.60 | 918,012 | +0.10(+0.30%) |
May 17, 2017 | 33.66 | 33.88 | 33.49 | 33.50 | 974,318 | -0.38(-1.11%) |
May 16, 2017 | 33.99 | 34.00 | 33.64 | 33.88 | 1,247,290 | -0.10(-0.30%) |
May 15, 2017 | 33.71 | 34.09 | 33.64 | 33.98 | 1,842,726 | +0.29(+0.85%) |
May 12, 2017 | 33.92 | 33.92 | 33.68 | 33.69 | 937,828 | -0.27(-0.78%) |
May 11, 2017 | 34.10 | 34.17 | 33.84 | 33.96 | 1,511,982 | -0.19(-0.56%) |
May 10, 2017 | 34.41 | 35.02 | 34.09 | 34.15 | 1,933,435 | -0.06(-0.19%) |
May 09, 2017 | 33.16 | 34.22 | 33.16 | 34.22 | 2,548,431 | +1.02(+3.09%) |
May 08, 2017 | 33.53 | 33.59 | 33.18 | 33.19 | 2,860,989 | -0.40(-1.20%) |
May 05, 2017 | 33.46 | 33.65 | 33.34 | 33.59 | 1,383,092 | +0.25(+0.74%) |
May 04, 2017 | 33.46 | 33.53 | 33.24 | 33.35 | 737,854 | -0.05(-0.16%) |
May 03, 2017 | 33.49 | 33.50 | 33.14 | 33.40 | 1,324,599 | -0.05(-0.14%) |
May 02, 2017 | 33.47 | 33.50 | 33.19 | 33.45 | 1,619,661 | +0.05(+0.14%) |
May 01, 2017 | 33.44 | 33.60 | 33.25 | 33.40 | 1,233,272 | -0.01(-0.03%) |
Apr 28, 2017 | 33.54 | 33.54 | 33.08 | 33.41 | 1,038,787 | -0.08(-0.25%) |
Apr 27, 2017 | 33.57 | 33.68 | 33.44 | 33.49 | 597,291 | -0.04(-0.11%) |
Apr 26, 2017 | 33.66 | 33.66 | 33.43 | 33.53 | 1,437,131 | -0.10(-0.30%) |
Apr 25, 2017 | 33.90 | 33.90 | 33.57 | 33.63 | 959,029 | -0.19(-0.57%) |
Apr 24, 2017 | 33.82 | 34.01 | 33.59 | 33.82 | 1,020,272 | +0.23(+0.68%) |
Apr 21, 2017 | 33.47 | 33.62 | 33.43 | 33.59 | 644,732 | +0.11(+0.33%) |
Apr 20, 2017 | 33.35 | 33.54 | 33.19 | 33.48 | 761,129 | +0.30(+0.91%) |
Apr 19, 2017 | 33.42 | 33.57 | 33.09 | 33.18 | 1,456,680 | -0.12(-0.36%) |
Apr 18, 2017 | 33.14 | 33.44 | 33.14 | 33.30 | 1,223,891 | -0.05(-0.16%) |
Apr 17, 2017 | 33.08 | 33.35 | 33.07 | 33.35 | 901,288 | +0.32(+0.97%) |
Apr 13, 2017 | 33.25 | 33.34 | 32.99 | 33.03 | 892,333 | -0.20(-0.61%) |
Apr 12, 2017 | 33.42 | 33.53 | 33.15 | 33.24 | 786,326 | -0.16(-0.47%) |
Apr 11, 2017 | 33.29 | 33.45 | 33.14 | 33.39 | 636,176 | +0.05(+0.16%) |
Apr 10, 2017 | 33.30 | 33.57 | 33.28 | 33.34 | 541,246 | -0.02(-0.05%) |
Apr 07, 2017 | 33.35 | 33.60 | 33.29 | 33.35 | 839,594 | -0.17(-0.52%) |
Apr 06, 2017 | 33.45 | 33.60 | 33.22 | 33.53 | 1,179,586 | +0.22(+0.66%) |
Apr 05, 2017 | 33.46 | 33.66 | 33.26 | 33.31 | 1,041,195 | -0.07(-0.22%) |
Apr 04, 2017 | 33.57 | 33.62 | 33.31 | 33.38 | 883,655 | -0.22(-0.65%) |
Apr 03, 2017 | 33.73 | 33.90 | 33.49 | 33.60 | 1,171,359 | -0.13(-0.38%) |
Mar 31, 2017 | 33.89 | 33.96 | 33.73 | 33.73 | 1,381,198 | -0.24(-0.70%) |
Mar 30, 2017 | 33.77 | 34.03 | 33.76 | 33.97 | 676,832 | +0.22(+0.65%) |
Mar 29, 2017 | 33.60 | 33.79 | 33.57 | 33.75 | 695,489 | +0.06(+0.19%) |
Mar 28, 2017 | 33.40 | 33.72 | 33.24 | 33.68 | 1,276,508 | +0.30(+0.90%) |
Mar 27, 2017 | 33.13 | 33.46 | 33.07 | 33.38 | 843,370 | -0.07(-0.22%) |
Mar 24, 2017 | 33.57 | 33.67 | 33.37 | 33.46 | 813,460 | -0.03(-0.08%) |
Mar 23, 2017 | 33.57 | 33.81 | 33.47 | 33.48 | 978,682 | -0.02(-0.05%) |
Mar 22, 2017 | 33.46 | 33.67 | 33.35 | 33.50 | 1,307,804 | +0.04(+0.11%) |
Mar 21, 2017 | 33.95 | 34.10 | 33.44 | 33.46 | 2,076,604 | -0.44(-1.30%) |
Mar 20, 2017 | 34.21 | 34.56 | 33.84 | 33.90 | 1,950,415 | -0.41(-1.20%) |
Mar 17, 2017 | 34.03 | 34.35 | 34.03 | 34.32 | 1,746,042 | +0.23(+0.67%) |
Mar 16, 2017 | 33.60 | 34.11 | 33.56 | 34.09 | 2,512,106 | +0.46(+1.36%) |
Mar 15, 2017 | 33.42 | 33.74 | 33.42 | 33.63 | 1,127,235 | +0.24(+0.71%) |
Mar 14, 2017 | 33.42 | 33.62 | 33.26 | 33.39 | 1,233,182 | -0.01(-0.03%) |
Mar 13, 2017 | 33.19 | 33.49 | 33.04 | 33.40 | 1,397,032 | -0.01(-0.03%) |
Mar 10, 2017 | 33.42 | 33.47 | 33.25 | 33.41 | 1,288,142 | +0.19(+0.58%) |
Mar 09, 2017 | 33.14 | 33.29 | 33.03 | 33.22 | 1,886,640 | +0.12(+0.36%) |
Mar 08, 2017 | 32.89 | 33.14 | 32.85 | 33.10 | 1,374,140 | +0.16(+0.47%) |
Mar 07, 2017 | 32.89 | 32.98 | 32.87 | 32.94 | 1,349,608 | -0.03(-0.08%) |
Mar 06, 2017 | 32.83 | 33.17 | 32.83 | 32.97 | 1,657,050 | -0.12(-0.36%) |
Mar 03, 2017 | 32.80 | 33.11 | 32.80 | 33.09 | 1,898,055 | +0.25(+0.75%) |
Mar 02, 2017 | 33.37 | 33.37 | 32.60 | 32.84 | 1,652,415 | +0.19(+0.59%) |
Mar 01, 2017 | 32.92 | 32.95 | 32.61 | 32.65 | 1,313,860 | -0.05(-0.14%) |
Feb 28, 2017 | 32.85 | 32.88 | 32.67 | 32.70 | 2,276,339 | -0.12(-0.36%) |
Feb 27, 2017 | 32.75 | 32.90 | 32.71 | 32.82 | 1,253,320 | +0.05(+0.17%) |
Feb 24, 2017 | 32.71 | 32.78 | 32.53 | 32.76 | 1,469,436 | +0.02(+0.06%) |
Feb 23, 2017 | 32.92 | 33.01 | 32.64 | 32.74 | 1,750,000 | -0.12(-0.36%) |
Feb 22, 2017 | 32.83 | 33.16 | 32.61 | 32.86 | 1,741,240 | -0.05(-0.14%) |
Feb 21, 2017 | 32.63 | 32.91 | 32.51 | 32.91 | 2,203,411 | +0.20(+0.62%) |
Feb 17, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.68 | 32.91 | 32.59 | 32.63 | 2,016,018 | -0.04(-0.11%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.59 | 32.67 | 1,897,742 | +0.06(+0.20%) |
Feb 14, 2017 | 32.37 | 32.78 | 32.21 | 32.60 | 2,731,603 | +0.32(+0.99%) |
Feb 13, 2017 | 32.54 | 32.75 | 32.24 | 32.28 | 2,280,604 | -0.11(-0.33%) |
Feb 10, 2017 | 32.52 | 32.65 | 32.20 | 32.39 | 1,675,756 | +0.09(+0.28%) |
Feb 09, 2017 | 32.34 | 32.52 | 32.26 | 32.30 | 1,864,709 | -0.09(-0.28%) |
Feb 08, 2017 | 32.05 | 32.75 | 31.96 | 32.39 | 3,360,867 | +0.31(+0.97%) |
Feb 07, 2017 | 31.69 | 32.92 | 31.69 | 32.08 | 5,510,483 | +1.54(+5.05%) |
Feb 06, 2017 | 31.13 | 31.14 | 30.52 | 30.54 | 2,708,290 | -0.49(-1.59%) |
Feb 03, 2017 | 30.95 | 31.13 | 30.80 | 31.03 | 1,648,242 | +0.18(+0.59%) |
Feb 02, 2017 | 30.15 | 30.88 | 30.10 | 30.85 | 2,070,089 | +0.60(+1.99%) |
Feb 01, 2017 | 30.91 | 30.95 | 30.11 | 30.25 | 2,228,964 | -0.62(-2.01%) |
Jan 31, 2017 | 30.63 | 30.87 | 30.39 | 30.87 | 2,058,531 | +0.28(+0.92%) |
Jan 30, 2017 | 30.54 | 30.74 | 30.49 | 30.59 | 879,356 | -0.16(-0.50%) |
Jan 27, 2017 | 30.58 | 30.80 | 30.58 | 30.74 | 1,088,165 | +0.09(+0.30%) |
Jan 26, 2017 | 30.66 | 30.79 | 30.56 | 30.65 | 1,823,060 | +0.01(+0.03%) |
Jan 25, 2017 | 30.49 | 30.74 | 30.33 | 30.64 | 3,583,388 | +0.22(+0.72%) |
Jan 24, 2017 | 30.18 | 30.51 | 30.18 | 30.42 | 5,484,582 | +0.25(+0.82%) |
Jan 23, 2017 | 30.22 | 30.30 | 29.98 | 30.18 | 3,800,560 | -0.05(-0.15%) |
Jan 20, 2017 | 30.24 | 30.39 | 30.17 | 30.22 | 2,210,597 | -0.05(-0.18%) |
Jan 19, 2017 | 30.33 | 30.49 | 30.25 | 30.28 | 2,011,527 | -0.10(-0.33%) |
Jan 18, 2017 | 30.76 | 30.79 | 30.29 | 30.38 | 2,882,161 | -0.18(-0.60%) |
Jan 17, 2017 | 30.82 | 31.03 | 30.54 | 30.56 | 3,223,640 | -0.36(-1.15%) |
Jan 13, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 30.75 | 30.97 | 30.68 | 30.78 | 2,101,284 | -0.17(-0.56%) |
Jan 11, 2017 | 30.92 | 31.03 | 30.62 | 30.95 | 4,417,763 | -0.08(-0.26%) |
Jan 10, 2017 | 31.01 | 31.51 | 30.62 | 31.03 | 2,972,752 | -0.62(-1.96%) |
Jan 09, 2017 | 31.85 | 32.15 | 31.65 | 31.65 | 1,500,736 | -0.20(-0.63%) |
Jan 06, 2017 | 32.05 | 32.19 | 31.81 | 31.85 | 1,838,658 | -0.29(-0.91%) |
Jan 05, 2017 | 31.90 | 32.32 | 31.78 | 32.15 | 1,124,698 | +0.26(+0.80%) |
Jan 04, 2017 | 31.69 | 32.36 | 31.53 | 31.89 | 4,808,121 | +0.27(+0.87%) |
Jan 03, 2017 | 32.39 | 32.41 | 31.47 | 31.62 | 4,602,878 | -0.97(-2.97%) |
Dec 30, 2016 | 32.58 | 32.58 | 32.58 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.81 | 32.90 | 32.64 | 32.72 | 665,114 | -0.05(-0.17%) |
Dec 28, 2016 | 33.01 | 33.09 | 32.67 | 32.77 | 1,034,023 | -0.16(-0.50%) |
Dec 27, 2016 | 33.04 | 33.19 | 32.93 | 32.94 | 1,008,493 | -0.10(-0.30%) |
Dec 23, 2016 | 33.04 | 33.04 | 33.04 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 33.08 | 33.12 | 32.88 | 33.05 | 999,666 | -0.04(-0.11%) |
Dec 21, 2016 | 32.76 | 33.18 | 32.72 | 33.08 | 547,447 | +0.23(+0.69%) |
Dec 20, 2016 | 33.02 | 33.08 | 32.82 | 32.86 | 731,965 | -0.12(-0.36%) |
Dec 19, 2016 | 33.05 | 33.21 | 32.91 | 32.98 | 668,670 | -0.13(-0.39%) |
Dec 16, 2016 | 32.90 | 33.22 | 32.90 | 33.10 | 1,953,598 | +0.05(+0.14%) |
Dec 15, 2016 | 33.19 | 33.29 | 32.98 | 33.06 | 1,051,101 | -0.05(-0.14%) |
Dec 14, 2016 | 33.17 | 33.28 | 32.99 | 33.10 | 1,390,300 | +0.01(+0.03%) |
Dec 13, 2016 | 32.86 | 33.19 | 32.75 | 33.09 | 1,091,846 | +0.24(+0.72%) |
Dec 12, 2016 | 32.83 | 33.18 | 32.72 | 32.86 | 1,518,449 | -0.06(-0.19%) |
Dec 09, 2016 | 33.02 | 33.13 | 32.70 | 32.92 | 2,647,969 | +0.00(+0.00%) |
Dec 08, 2016 | 33.08 | 33.24 | 32.90 | 32.92 | 2,042,753 | -0.09(-0.28%) |
Dec 07, 2016 | 32.80 | 33.06 | 32.60 | 33.01 | 1,161,600 | +0.18(+0.56%) |
Dec 06, 2016 | 32.84 | 32.96 | 32.65 | 32.83 | 1,876,668 | +0.07(+0.22%) |
Dec 05, 2016 | 32.22 | 32.81 | 32.21 | 32.76 | 3,835,299 | +0.69(+2.16%) |
Dec 02, 2016 | 31.32 | 32.07 | 31.31 | 32.06 | 1,907,236 | +0.61(+1.94%) |
Dec 01, 2016 | 31.49 | 31.51 | 31.14 | 31.45 | 2,255,814 | +0.06(+0.20%) |
Nov 30, 2016 | 31.95 | 31.98 | 31.37 | 31.39 | 4,882,569 | -0.59(-1.85%) |
Nov 29, 2016 | 31.96 | 32.15 | 31.90 | 31.98 | 1,819,831 | +0.06(+0.20%) |
Nov 28, 2016 | 32.11 | 32.34 | 31.92 | 31.92 | 2,432,720 | -0.28(-0.88%) |
Nov 25, 2016 | 32.06 | 32.31 | 32.06 | 32.20 | 680,660 | +0.13(+0.40%) |
Nov 23, 2016 | 32.07 | 32.07 | 32.07 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.83 | 32.21 | 31.42 | 31.98 | 2,690,601 | +0.63(+2.00%) |
Nov 21, 2016 | 31.05 | 31.64 | 30.97 | 31.35 | 3,405,223 | +0.35(+1.14%) |
Nov 18, 2016 | 31.29 | 31.37 | 30.91 | 31.00 | 3,941,705 | -0.03(-0.09%) |
Nov 17, 2016 | 30.34 | 31.06 | 30.34 | 31.02 | 2,720,439 | +0.74(+2.43%) |
Nov 16, 2016 | 30.16 | 30.46 | 30.00 | 30.29 | 4,382,975 | +0.14(+0.45%) |
Nov 15, 2016 | 31.47 | 31.61 | 29.77 | 30.15 | 7,647,891 | -3.02(-9.10%) |
Nov 14, 2016 | 33.06 | 33.24 | 32.79 | 33.17 | 3,184,793 | +0.24(+0.72%) |
Nov 11, 2016 | 33.06 | 33.11 | 32.55 | 32.93 | 3,956,280 | -0.13(-0.39%) |
Nov 10, 2016 | 34.05 | 34.12 | 33.02 | 33.06 | 5,280,360 | -0.77(-2.28%) |
Nov 09, 2016 | 33.59 | 33.83 | 33.32 | 33.83 | 1,790,534 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.95 | 33.45 | 33.92 | 1,546,505 | +0.42(+1.25%) |
Nov 07, 2016 | 33.22 | 33.55 | 33.11 | 33.50 | 1,997,967 | +0.63(+1.91%) |
Nov 04, 2016 | 33.38 | 33.56 | 32.75 | 32.87 | 1,646,890 | -0.41(-1.23%) |
Nov 03, 2016 | 33.38 | 33.55 | 33.18 | 33.28 | 998,676 | +0.02(+0.05%) |
Nov 02, 2016 | 33.41 | 33.59 | 33.20 | 33.26 | 1,064,387 | -0.16(-0.49%) |
Nov 01, 2016 | 33.95 | 34.10 | 33.33 | 33.42 | 1,565,266 | -0.44(-1.29%) |
Oct 31, 2016 | 33.63 | 33.91 | 33.46 | 33.86 | 1,758,032 | +0.36(+1.09%) |
Oct 28, 2016 | 33.79 | 33.97 | 33.23 | 33.50 | 1,638,535 | -0.29(-0.86%) |
Oct 27, 2016 | 34.03 | 34.03 | 33.66 | 33.79 | 1,170,545 | -0.21(-0.62%) |
Oct 26, 2016 | 33.54 | 34.01 | 33.32 | 34.00 | 1,974,315 | +0.42(+1.25%) |
Oct 25, 2016 | 33.92 | 33.92 | 33.47 | 33.58 | 824,153 | -0.41(-1.20%) |
Oct 24, 2016 | 33.84 | 34.02 | 33.73 | 33.99 | 1,256,895 | +0.36(+1.08%) |
Oct 21, 2016 | 33.40 | 33.72 | 33.37 | 33.62 | 740,749 | +0.04(+0.11%) |
Oct 20, 2016 | 33.72 | 33.73 | 33.54 | 33.59 | 904,375 | -0.14(-0.40%) |
Oct 19, 2016 | 33.69 | 33.94 | 33.60 | 33.72 | 1,453,837 | +0.15(+0.43%) |
Oct 18, 2016 | 33.97 | 34.03 | 33.56 | 33.58 | 1,084,253 | -0.03(-0.08%) |
Oct 17, 2016 | 33.61 | 33.72 | 33.42 | 33.61 | 1,283,265 | -0.09(-0.27%) |
Oct 14, 2016 | 33.77 | 34.06 | 33.68 | 33.70 | 1,197,257 | -0.05(-0.16%) |
Oct 13, 2016 | 33.49 | 33.87 | 33.41 | 33.75 | 1,164,371 | +0.01(+0.03%) |
Oct 12, 2016 | 33.31 | 33.82 | 33.28 | 33.74 | 1,192,195 | +0.51(+1.53%) |
Oct 11, 2016 | 33.59 | 33.77 | 33.12 | 33.23 | 1,176,579 | -0.32(-0.95%) |
Oct 10, 2016 | 33.62 | 33.78 | 33.52 | 33.55 | 699,979 | +0.07(+0.22%) |
Oct 07, 2016 | 33.82 | 33.82 | 33.41 | 33.48 | 955,605 | -0.26(-0.78%) |
Oct 06, 2016 | 33.54 | 33.86 | 33.43 | 33.74 | 1,174,859 | +0.10(+0.30%) |
Oct 05, 2016 | 34.23 | 34.23 | 33.55 | 33.64 | 2,212,091 | -0.52(-1.52%) |
Oct 04, 2016 | 34.53 | 34.73 | 34.09 | 34.16 | 1,657,991 | -0.36(-1.05%) |
Oct 03, 2016 | 34.57 | 34.67 | 34.24 | 34.53 | 1,956,724 | -0.06(-0.18%) |
Sep 30, 2016 | 34.64 | 34.83 | 34.49 | 34.59 | 2,055,621 | +0.12(+0.34%) |
Sep 29, 2016 | 34.14 | 34.53 | 34.13 | 34.47 | 1,838,447 | +0.24(+0.69%) |
Sep 28, 2016 | 34.38 | 34.38 | 34.10 | 34.23 | 1,421,912 | -0.05(-0.16%) |
Sep 27, 2016 | 34.04 | 34.36 | 34.00 | 34.29 | 955,046 | +0.15(+0.45%) |
Sep 26, 2016 | 34.09 | 34.26 | 33.88 | 34.13 | 1,120,548 | -0.13(-0.37%) |
Sep 23, 2016 | 34.22 | 34.56 | 34.19 | 34.26 | 1,131,466 | -0.10(-0.29%) |
Sep 22, 2016 | 34.58 | 34.63 | 34.26 | 34.36 | 1,452,916 | +0.02(+0.05%) |
Sep 21, 2016 | 34.24 | 34.46 | 33.97 | 34.34 | 1,282,762 | +0.24(+0.69%) |
Sep 20, 2016 | 34.27 | 34.31 | 33.99 | 34.11 | 1,207,408 | +0.00(+0.00%) |
Sep 19, 2016 | 34.03 | 34.22 | 33.87 | 34.11 | 1,301,312 | +0.08(+0.24%) |
Sep 16, 2016 | 33.88 | 34.15 | 33.83 | 34.02 | 2,289,902 | +0.03(+0.08%) |
Sep 15, 2016 | 33.60 | 34.12 | 33.46 | 34.00 | 1,363,275 | +0.41(+1.22%) |
Sep 14, 2016 | 33.44 | 33.79 | 33.44 | 33.59 | 2,005,923 | +0.08(+0.24%) |
Sep 13, 2016 | 33.73 | 33.76 | 33.40 | 33.51 | 2,012,419 | -0.48(-1.42%) |
Sep 12, 2016 | 33.74 | 34.06 | 33.64 | 33.99 | 3,320,786 | +0.07(+0.21%) |
Sep 09, 2016 | 34.38 | 34.40 | 33.84 | 33.92 | 1,459,921 | -0.76(-2.20%) |
Sep 08, 2016 | 34.51 | 34.75 | 34.37 | 34.68 | 1,909,364 | -0.07(-0.21%) |
Sep 07, 2016 | 34.74 | 34.77 | 34.53 | 34.75 | 1,445,441 | +0.15(+0.45%) |
Sep 06, 2016 | 34.77 | 34.83 | 34.52 | 34.60 | 1,726,857 | -0.05(-0.13%) |
Sep 02, 2016 | 34.53 | 34.64 | 34.64 | 34.64 | 880,251 | +0.21(+0.61%) |