Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.15 | 37.15 | 36.28 | 36.59 | 3,151,138 | +0.09(+0.26%) |
Sep 28, 2017 | 36.27 | 36.57 | 35.93 | 36.50 | 836,921 | +0.10(+0.28%) |
Sep 27, 2017 | 36.23 | 36.39 | 890,362 | -0.38(-1.02%) | ||
Sep 26, 2017 | 36.83 | 36.99 | 36.62 | 36.77 | 621,269 | -0.15(-0.41%) |
Sep 25, 2017 | 36.32 | 37.07 | 36.27 | 36.92 | 2,458,647 | +0.67(+1.84%) |
Sep 22, 2017 | 36.25 | 36.45 | 36.08 | 36.25 | 657,173 | -0.06(-0.16%) |
Sep 21, 2017 | 36.54 | 36.63 | 36.25 | 36.31 | 2,623,446 | -0.25(-0.69%) |
Sep 20, 2017 | 36.91 | 37.14 | 36.33 | 36.56 | 941,641 | -0.35(-0.94%) |
Sep 19, 2017 | 37.31 | 37.47 | 36.90 | 36.91 | 626,655 | -0.27(-0.73%) |
Sep 18, 2017 | 37.00 | 37.37 | 36.89 | 37.18 | 703,943 | +0.24(+0.66%) |
Sep 15, 2017 | 36.96 | 37.13 | 36.77 | 36.94 | 1,728,956 | -0.05(-0.13%) |
Sep 14, 2017 | 37.27 | 37.37 | 36.96 | 36.99 | 710,903 | -0.24(-0.66%) |
Sep 13, 2017 | 37.07 | 37.29 | 36.96 | 37.23 | 936,508 | +0.19(+0.51%) |
Sep 12, 2017 | 37.08 | 37.24 | 36.95 | 37.04 | 828,936 | -0.07(-0.18%) |
Sep 11, 2017 | 36.83 | 37.14 | 36.83 | 37.11 | 659,131 | +0.30(+0.82%) |
Sep 08, 2017 | 37.05 | 37.19 | 36.64 | 36.81 | 585,584 | -0.40(-1.09%) |
Sep 07, 2017 | 37.39 | 37.58 | 37.04 | 37.21 | 578,126 | -0.18(-0.48%) |
Sep 06, 2017 | 37.27 | 37.56 | 37.11 | 37.39 | 552,131 | +0.20(+0.53%) |
Sep 05, 2017 | 37.30 | 37.62 | 37.11 | 37.19 | 511,193 | -0.02(-0.05%) |
Sep 01, 2017 | 37.15 | 37.30 | 36.79 | 37.21 | 575,830 | +0.15(+0.41%) |
Aug 31, 2017 | 36.04 | 37.22 | 35.94 | 37.06 | 1,167,496 | +1.15(+3.20%) |
Aug 30, 2017 | 35.71 | 36.06 | 35.38 | 35.91 | 570,544 | +0.10(+0.29%) |
Aug 29, 2017 | 35.45 | 35.92 | 35.21 | 35.81 | 700,549 | +0.17(+0.48%) |
Aug 28, 2017 | 35.84 | 35.84 | 35.36 | 35.64 | 531,702 | -0.16(-0.45%) |
Aug 25, 2017 | 35.97 | 36.09 | 35.80 | 35.80 | 339,046 | -0.17(-0.47%) |
Aug 24, 2017 | 35.99 | 36.29 | 35.78 | 35.97 | 382,096 | -0.09(-0.26%) |
Aug 23, 2017 | 35.79 | 36.20 | 35.74 | 36.06 | 1,246,621 | +0.13(+0.37%) |
Aug 22, 2017 | 35.09 | 35.94 | 35.08 | 35.93 | 405,325 | +0.84(+2.39%) |
Aug 21, 2017 | 35.49 | 35.49 | 34.82 | 35.09 | 513,041 | -0.40(-1.14%) |
Aug 18, 2017 | 35.40 | 35.76 | 35.23 | 35.50 | 595,931 | +0.03(+0.08%) |
Aug 17, 2017 | 35.86 | 36.08 | 35.42 | 35.47 | 692,526 | -0.35(-0.97%) |
Aug 16, 2017 | 36.11 | 36.29 | 35.72 | 35.82 | 567,833 | -0.21(-0.57%) |
Aug 15, 2017 | 36.29 | 36.44 | 35.52 | 36.03 | 1,018,526 | -0.45(-1.24%) |
Aug 14, 2017 | 36.36 | 37.14 | 36.36 | 36.48 | 1,103,664 | +0.11(+0.31%) |
Aug 11, 2017 | 35.99 | 36.53 | 35.99 | 36.36 | 1,068,002 | +0.08(+0.23%) |
Aug 10, 2017 | 36.97 | 37.06 | 36.24 | 36.28 | 1,511,204 | -0.47(-1.28%) |
Aug 09, 2017 | 36.72 | 37.03 | 36.61 | 36.75 | 1,128,633 | +0.02(+0.05%) |
Aug 08, 2017 | 36.88 | 37.15 | 36.41 | 36.73 | 1,062,753 | -0.36(-0.96%) |
Aug 07, 2017 | 37.06 | 37.15 | 36.80 | 37.09 | 1,011,089 | +0.01(+0.03%) |
Aug 04, 2017 | 37.36 | 37.43 | 36.99 | 37.08 | 1,115,699 | -0.27(-0.73%) |
Aug 03, 2017 | 37.15 | 37.85 | 37.11 | 37.35 | 744,125 | -0.18(-0.48%) |
Aug 02, 2017 | 37.65 | 37.79 | 37.21 | 37.53 | 2,303,829 | -0.13(-0.35%) |
Aug 01, 2017 | 38.46 | 38.54 | 37.56 | 37.66 | 1,257,534 | -0.73(-1.91%) |
Jul 31, 2017 | 38.18 | 38.45 | 37.71 | 38.39 | 605,572 | +0.32(+0.85%) |
Jul 28, 2017 | 38.04 | 38.27 | 37.83 | 38.07 | 924,096 | +0.16(+0.42%) |
Jul 27, 2017 | 37.97 | 38.11 | 37.65 | 37.91 | 743,169 | -0.08(-0.22%) |
Jul 26, 2017 | 38.26 | 38.30 | 37.95 | 38.00 | 640,613 | -0.11(-0.29%) |
Jul 25, 2017 | 38.37 | 38.49 | 37.95 | 38.11 | 731,687 | +0.04(+0.10%) |
Jul 24, 2017 | 37.92 | 38.13 | 37.63 | 38.07 | 659,577 | +0.22(+0.59%) |
Jul 21, 2017 | 38.28 | 38.28 | 37.60 | 37.85 | 1,452,925 | -0.32(-0.85%) |
Jul 20, 2017 | 38.29 | 38.34 | 37.78 | 38.17 | 718,512 | -0.07(-0.19%) |
Jul 19, 2017 | 38.37 | 38.38 | 38.02 | 38.25 | 850,517 | -0.11(-0.29%) |
Jul 18, 2017 | 38.46 | 38.47 | 38.00 | 38.36 | 675,474 | +0.10(+0.27%) |
Jul 17, 2017 | 37.98 | 38.40 | 37.86 | 38.26 | 1,674,463 | +0.25(+0.66%) |
Jul 14, 2017 | 38.07 | 37.62 | 38.01 | 994,165 | +0.39(+1.03%) | |
Jul 13, 2017 | 37.44 | 37.67 | 37.09 | 37.62 | 706,908 | +0.18(+0.47%) |
Jul 12, 2017 | 37.91 | 37.91 | 37.29 | 37.44 | 924,901 | +0.32(+0.87%) |
Jul 11, 2017 | 37.00 | 37.18 | 36.72 | 37.12 | 825,850 | +0.04(+0.10%) |
Jul 10, 2017 | 37.25 | 37.38 | 36.75 | 37.08 | 1,134,858 | -0.32(-0.87%) |
Jul 07, 2017 | 37.15 | 37.53 | 36.73 | 37.40 | 1,377,898 | +0.20(+0.55%) |
Jul 06, 2017 | 37.39 | 37.70 | 36.81 | 37.20 | 1,195,120 | -0.02(-0.05%) |
Jul 05, 2017 | 37.56 | 37.56 | 36.96 | 37.22 | 3,494,454 | -0.38(-1.01%) |
Jul 03, 2017 | 37.31 | 37.67 | 37.20 | 37.60 | 605,018 | +0.43(+1.15%) |
Jun 30, 2017 | 37.01 | 37.43 | 36.69 | 37.17 | 1,613,573 | +0.36(+0.98%) |
Jun 29, 2017 | 36.41 | 37.05 | 36.27 | 36.81 | 1,465,088 | +0.49(+1.35%) |
Jun 28, 2017 | 35.85 | 36.75 | 35.70 | 36.32 | 1,504,337 | +0.62(+1.74%) |
Jun 27, 2017 | 35.29 | 35.84 | 35.20 | 35.70 | 1,722,680 | +0.44(+1.26%) |
Jun 26, 2017 | 34.99 | 35.34 | 34.72 | 35.25 | 1,634,960 | +0.40(+1.14%) |
Jun 23, 2017 | 34.59 | 35.01 | 34.37 | 34.85 | 1,587,668 | +0.43(+1.24%) |
Jun 22, 2017 | 34.38 | 34.71 | 34.18 | 34.43 | 1,868,524 | +0.13(+0.38%) |
Jun 21, 2017 | 34.12 | 34.93 | 33.86 | 34.30 | 1,004,150 | +0.18(+0.52%) |
Jun 20, 2017 | 34.54 | 34.54 | 33.59 | 34.12 | 2,912,592 | -1.00(-2.85%) |
Jun 19, 2017 | 35.45 | 35.71 | 35.02 | 35.12 | 800,652 | -0.38(-1.07%) |
Jun 16, 2017 | 35.30 | 35.57 | 35.09 | 35.50 | 2,188,969 | +0.40(+1.14%) |
Jun 15, 2017 | 34.97 | 35.52 | 34.63 | 35.10 | 2,649,410 | -0.11(-0.32%) |
Jun 14, 2017 | 36.12 | 36.12 | 35.02 | 35.22 | 2,008,432 | -0.84(-2.34%) |
Jun 13, 2017 | 35.58 | 36.07 | 35.57 | 36.06 | 1,066,759 | +0.44(+1.22%) |
Jun 12, 2017 | 35.94 | 36.39 | 35.49 | 35.62 | 1,706,557 | -0.32(-0.88%) |
Jun 09, 2017 | 35.86 | 36.22 | 35.68 | 35.94 | 1,006,551 | +0.12(+0.34%) |
Jun 08, 2017 | 35.90 | 36.21 | 35.68 | 35.82 | 2,031,582 | -0.25(-0.69%) |
Jun 07, 2017 | 36.36 | 36.80 | 35.82 | 36.07 | 978,161 | -0.45(-1.24%) |
Jun 06, 2017 | 36.08 | 36.77 | 36.00 | 36.52 | 830,532 | +0.37(+1.03%) |
Jun 05, 2017 | 35.61 | 36.32 | 35.59 | 36.15 | 773,229 | +0.18(+0.49%) |
Jun 02, 2017 | 36.37 | 36.45 | 35.88 | 35.98 | 692,030 | -0.53(-1.45%) |
Jun 01, 2017 | 36.44 | 36.81 | 36.19 | 36.50 | 1,642,037 | +0.20(+0.56%) |
May 31, 2017 | 36.11 | 36.55 | 35.74 | 36.30 | 1,127,168 | +0.04(+0.10%) |
May 30, 2017 | 36.86 | 37.24 | 36.12 | 36.26 | 1,114,799 | -0.92(-2.47%) |
May 26, 2017 | 37.34 | 37.35 | 37.02 | 37.18 | 755,125 | -0.13(-0.35%) |
May 25, 2017 | 37.31 | 37.79 | 37.16 | 37.31 | 899,132 | -0.14(-0.37%) |
May 24, 2017 | 37.64 | 38.04 | 37.25 | 37.45 | 895,158 | -0.20(-0.54%) |
May 23, 2017 | 37.51 | 37.76 | 37.37 | 37.65 | 555,134 | +0.24(+0.64%) |
May 22, 2017 | 37.70 | 37.78 | 36.94 | 37.41 | 665,960 | -0.06(-0.17%) |
May 19, 2017 | 37.36 | 37.99 | 37.25 | 37.48 | 673,044 | +0.10(+0.27%) |
May 18, 2017 | 37.38 | 37.56 | 36.94 | 37.38 | 744,556 | -0.20(-0.54%) |
May 17, 2017 | 38.16 | 38.20 | 37.44 | 37.58 | 1,175,797 | -0.70(-1.84%) |
May 16, 2017 | 38.82 | 38.88 | 38.27 | 38.28 | 1,304,775 | -0.40(-1.03%) |
May 15, 2017 | 38.25 | 38.78 | 38.20 | 38.68 | 1,315,595 | +0.83(+2.20%) |
May 12, 2017 | 37.76 | 38.38 | 37.57 | 37.85 | 955,720 | +0.22(+0.59%) |
May 11, 2017 | 38.48 | 38.48 | 37.61 | 37.63 | 1,044,269 | -0.80(-2.07%) |
May 10, 2017 | 38.23 | 38.62 | 37.59 | 38.42 | 1,611,263 | +0.44(+1.15%) |
May 09, 2017 | 38.24 | 38.29 | 37.57 | 37.99 | 800,300 | -0.23(-0.61%) |
May 08, 2017 | 37.55 | 38.37 | 37.49 | 38.22 | 1,372,163 | +0.71(+1.90%) |
May 05, 2017 | 36.18 | 37.62 | 35.60 | 37.51 | 1,030,528 | +1.27(+3.50%) |
May 04, 2017 | 37.16 | 37.32 | 35.73 | 36.24 | 1,862,404 | -1.11(-2.98%) |
May 03, 2017 | 37.45 | 37.66 | 37.05 | 37.35 | 2,048,168 | -0.19(-0.52%) |
May 02, 2017 | 37.79 | 38.25 | 37.43 | 37.54 | 1,291,111 | -0.24(-0.63%) |
May 01, 2017 | 37.17 | 37.99 | 37.17 | 37.78 | 802,420 | +0.40(+1.07%) |
Apr 28, 2017 | 37.60 | 37.80 | 37.24 | 37.38 | 1,059,468 | -0.01(-0.02%) |
Apr 27, 2017 | 37.48 | 37.69 | 37.15 | 37.39 | 3,182,950 | -0.26(-0.68%) |
Apr 26, 2017 | 37.90 | 38.01 | 37.51 | 37.64 | 1,692,407 | -0.32(-0.84%) |
Apr 25, 2017 | 37.00 | 38.15 | 36.81 | 37.96 | 1,495,373 | +0.68(+1.84%) |
Apr 24, 2017 | 37.63 | 37.74 | 37.14 | 37.28 | 1,177,659 | +0.06(+0.17%) |
Apr 21, 2017 | 37.41 | 37.72 | 36.96 | 37.21 | 648,456 | -0.44(-1.16%) |
Apr 20, 2017 | 37.68 | 37.76 | 37.42 | 37.65 | 619,053 | +0.17(+0.46%) |
Apr 19, 2017 | 37.72 | 38.06 | 37.46 | 37.48 | 943,738 | -0.23(-0.61%) |
Apr 18, 2017 | 37.41 | 37.92 | 37.25 | 37.71 | 3,332,565 | +0.28(+0.76%) |
Apr 17, 2017 | 37.21 | 37.61 | 37.21 | 37.42 | 1,735,726 | +0.35(+0.94%) |
Apr 13, 2017 | 37.56 | 37.84 | 36.98 | 37.08 | 1,099,953 | -0.48(-1.29%) |
Apr 12, 2017 | 37.93 | 38.01 | 37.46 | 37.56 | 612,479 | -0.37(-0.99%) |
Apr 11, 2017 | 38.32 | 38.37 | 37.81 | 37.93 | 730,283 | -0.31(-0.81%) |
Apr 10, 2017 | 38.58 | 38.58 | 38.17 | 38.25 | 1,052,044 | -0.06(-0.17%) |
Apr 07, 2017 | 38.46 | 38.58 | 38.07 | 38.31 | 1,490,989 | +0.16(+0.41%) |
Apr 06, 2017 | 37.53 | 38.22 | 37.53 | 38.15 | 1,254,316 | +0.61(+1.63%) |
Apr 05, 2017 | 38.18 | 38.32 | 37.41 | 37.54 | 818,392 | -0.33(-0.87%) |
Apr 04, 2017 | 37.54 | 37.91 | 37.26 | 37.87 | 949,728 | +0.27(+0.73%) |
Apr 03, 2017 | 37.31 | 37.76 | 36.89 | 37.60 | 923,215 | +0.31(+0.83%) |
Mar 31, 2017 | 36.51 | 37.51 | 36.43 | 37.29 | 944,042 | +0.61(+1.67%) |
Mar 30, 2017 | 37.41 | 37.44 | 36.56 | 36.67 | 604,412 | -0.58(-1.57%) |
Mar 29, 2017 | 36.48 | 37.44 | 36.31 | 37.26 | 790,691 | +0.84(+2.31%) |
Mar 28, 2017 | 36.63 | 36.83 | 36.16 | 36.42 | 740,584 | -0.12(-0.32%) |
Mar 27, 2017 | 36.49 | 36.65 | 36.06 | 36.54 | 552,390 | -0.06(-0.17%) |
Mar 24, 2017 | 36.18 | 36.98 | 36.18 | 36.60 | 802,869 | +0.39(+1.08%) |
Mar 23, 2017 | 35.58 | 36.57 | 35.20 | 36.21 | 834,228 | +0.65(+1.82%) |
Mar 22, 2017 | 35.39 | 35.72 | 35.33 | 35.56 | 497,790 | -0.01(-0.03%) |
Mar 21, 2017 | 36.00 | 36.11 | 35.37 | 35.57 | 636,927 | -0.42(-1.17%) |
Mar 20, 2017 | 35.58 | 36.21 | 35.21 | 35.99 | 865,594 | +0.21(+0.59%) |
Mar 17, 2017 | 36.39 | 36.58 | 35.74 | 35.78 | 1,657,646 | -0.59(-1.63%) |
Mar 16, 2017 | 36.90 | 37.05 | 36.25 | 36.37 | 746,511 | -0.54(-1.46%) |
Mar 15, 2017 | 36.21 | 37.08 | 35.65 | 36.91 | 1,580,195 | +1.07(+2.98%) |
Mar 14, 2017 | 36.22 | 36.43 | 35.58 | 35.84 | 722,864 | -0.66(-1.80%) |
Mar 13, 2017 | 36.63 | 36.97 | 36.29 | 36.50 | 944,594 | -0.13(-0.35%) |
Mar 10, 2017 | 36.67 | 36.93 | 36.23 | 36.63 | 953,015 | +0.18(+0.50%) |
Mar 09, 2017 | 36.36 | 36.56 | 35.66 | 36.45 | 1,113,108 | -0.05(-0.13%) |
Mar 08, 2017 | 36.98 | 37.18 | 36.43 | 36.49 | 811,172 | -0.57(-1.53%) |
Mar 07, 2017 | 37.29 | 37.35 | 36.78 | 37.06 | 576,382 | -0.41(-1.10%) |
Mar 06, 2017 | 37.20 | 37.51 | 36.68 | 37.47 | 1,256,595 | +0.19(+0.51%) |
Mar 03, 2017 | 37.46 | 37.83 | 36.98 | 37.28 | 986,117 | -0.26(-0.68%) |
Mar 02, 2017 | 36.48 | 37.62 | 36.48 | 37.53 | 1,621,539 | +0.50(+1.36%) |
Mar 01, 2017 | 37.19 | 37.51 | 36.99 | 37.03 | 1,038,766 | +0.23(+0.62%) |
Feb 28, 2017 | 36.47 | 37.07 | 36.15 | 36.80 | 1,615,146 | +0.23(+0.62%) |
Feb 27, 2017 | 36.12 | 36.69 | 35.71 | 36.57 | 2,005,663 | +0.58(+1.60%) |
Feb 24, 2017 | 36.74 | 36.75 | 35.78 | 36.00 | 1,658,075 | -1.02(-2.76%) |
Feb 23, 2017 | 37.30 | 37.30 | 36.39 | 37.02 | 1,168,022 | +0.36(+0.97%) |
Feb 22, 2017 | 37.19 | 37.47 | 36.64 | 36.67 | 1,633,805 | -0.75(-2.00%) |
Feb 21, 2017 | 36.69 | 37.57 | 36.54 | 37.41 | 1,417,423 | +0.86(+2.35%) |
Feb 17, 2017 | 36.56 | 36.56 | 36.56 | 0 | +0.14(+0.38%) | |
Feb 16, 2017 | 37.62 | 37.72 | 36.32 | 36.42 | 1,409,547 | -0.57(-1.53%) |
Feb 15, 2017 | 37.26 | 37.45 | 36.81 | 36.99 | 1,321,611 | -0.38(-1.03%) |
Feb 14, 2017 | 37.55 | 37.62 | 37.22 | 37.37 | 635,654 | -0.07(-0.19%) |
Feb 13, 2017 | 37.26 | 37.44 | 36.84 | 37.44 | 1,359,549 | +0.24(+0.64%) |
Feb 10, 2017 | 37.61 | 37.88 | 37.20 | 37.20 | 2,015,354 | -0.09(-0.24%) |
Feb 09, 2017 | 37.59 | 37.67 | 37.08 | 37.30 | 843,202 | -0.17(-0.46%) |
Feb 08, 2017 | 37.21 | 37.60 | 36.40 | 37.47 | 1,337,989 | +0.02(+0.05%) |
Feb 07, 2017 | 37.51 | 37.82 | 36.89 | 37.45 | 1,349,793 | -0.32(-0.85%) |
Feb 06, 2017 | 36.71 | 37.81 | 36.71 | 37.77 | 1,801,765 | +0.90(+2.45%) |
Feb 03, 2017 | 37.41 | 37.67 | 36.78 | 36.87 | 4,171,222 | -0.35(-0.93%) |
Feb 02, 2017 | 37.25 | 37.25 | 36.81 | 37.21 | 1,104,672 | +0.15(+0.39%) |
Feb 01, 2017 | 37.00 | 37.39 | 36.97 | 37.07 | 1,625,084 | +0.37(+1.00%) |
Jan 31, 2017 | 36.49 | 36.70 | 36.00 | 36.70 | 1,413,771 | +0.27(+0.74%) |
Jan 30, 2017 | 37.74 | 37.85 | 36.22 | 36.43 | 2,356,854 | -1.27(-3.37%) |
Jan 27, 2017 | 37.56 | 37.70 | 37.10 | 37.70 | 4,869,148 | +0.16(+0.43%) |
Jan 26, 2017 | 36.68 | 37.64 | 36.64 | 37.54 | 4,578,461 | +0.92(+2.52%) |
Jan 25, 2017 | 35.66 | 36.93 | 35.64 | 36.62 | 2,261,795 | +0.98(+2.76%) |
Jan 24, 2017 | 35.66 | 35.80 | 35.28 | 35.64 | 1,442,271 | +0.23(+0.66%) |
Jan 23, 2017 | 35.28 | 35.41 | 34.92 | 35.41 | 1,488,503 | +0.22(+0.64%) |
Jan 20, 2017 | 35.68 | 35.92 | 35.07 | 35.18 | 1,698,091 | -0.62(-1.72%) |
Jan 19, 2017 | 36.22 | 36.22 | 35.57 | 35.80 | 1,516,921 | -0.24(-0.67%) |
Jan 18, 2017 | 36.59 | 36.91 | 35.93 | 36.04 | 1,700,969 | -0.72(-1.97%) |
Jan 17, 2017 | 36.44 | 37.02 | 36.19 | 36.76 | 2,474,971 | +0.56(+1.56%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.17(+0.47%) | |
Jan 12, 2017 | 36.17 | 36.44 | 35.66 | 36.03 | 1,927,243 | +0.13(+0.35%) |
Jan 11, 2017 | 35.21 | 36.15 | 35.12 | 35.91 | 3,910,956 | +1.37(+3.96%) |
Jan 10, 2017 | 35.31 | 35.77 | 34.21 | 34.54 | 8,042,722 | -0.04(-0.10%) |
Jan 09, 2017 | 35.01 | 35.08 | 34.31 | 34.57 | 813,759 | -0.57(-1.63%) |
Jan 06, 2017 | 34.97 | 35.27 | 34.63 | 35.15 | 1,201,722 | +0.30(+0.85%) |
Jan 05, 2017 | 34.88 | 35.05 | 34.71 | 34.85 | 869,977 | +0.11(+0.31%) |
Jan 04, 2017 | 34.58 | 34.77 | 34.17 | 34.74 | 1,419,257 | +0.42(+1.22%) |
Jan 03, 2017 | 33.98 | 34.56 | 33.97 | 34.32 | 1,525,688 | +0.31(+0.92%) |
Dec 30, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.78 | 34.15 | 33.61 | 34.06 | 923,195 | +0.21(+0.61%) |
Dec 28, 2016 | 33.97 | 34.31 | 33.80 | 33.86 | 1,027,953 | -0.10(-0.29%) |
Dec 27, 2016 | 33.67 | 34.42 | 33.63 | 33.96 | 1,365,548 | +0.40(+1.20%) |
Dec 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.55(+1.65%) | |
Dec 22, 2016 | 32.58 | 33.12 | 32.41 | 33.01 | 1,074,770 | +0.41(+1.26%) |
Dec 21, 2016 | 32.14 | 32.66 | 32.09 | 32.60 | 1,483,746 | +0.52(+1.62%) |
Dec 20, 2016 | 31.77 | 32.27 | 31.65 | 32.08 | 2,367,703 | +0.44(+1.38%) |
Dec 19, 2016 | 31.83 | 32.19 | 31.31 | 31.64 | 1,447,738 | -0.07(-0.23%) |
Dec 16, 2016 | 31.10 | 31.81 | 30.66 | 31.71 | 7,982,054 | +0.62(+1.98%) |
Dec 15, 2016 | 30.17 | 31.14 | 29.62 | 31.09 | 3,178,730 | +0.72(+2.36%) |
Dec 14, 2016 | 30.84 | 31.09 | 30.30 | 30.38 | 1,383,256 | -0.82(-2.64%) |
Dec 13, 2016 | 30.92 | 31.44 | 30.58 | 31.20 | 1,708,185 | +0.46(+1.51%) |
Dec 12, 2016 | 31.30 | 31.30 | 30.63 | 30.74 | 1,691,490 | +0.03(+0.09%) |
Dec 09, 2016 | 31.08 | 31.08 | 30.59 | 30.71 | 1,607,595 | -0.22(-0.72%) |
Dec 08, 2016 | 30.99 | 31.11 | 30.47 | 30.93 | 1,666,153 | -0.04(-0.14%) |
Dec 07, 2016 | 31.41 | 31.67 | 30.48 | 30.98 | 3,091,820 | -0.46(-1.48%) |
Dec 06, 2016 | 32.04 | 32.06 | 31.03 | 31.44 | 2,282,996 | -0.63(-1.95%) |
Dec 05, 2016 | 33.00 | 33.09 | 31.90 | 32.07 | 1,723,797 | -0.62(-1.89%) |
Dec 02, 2016 | 31.83 | 33.00 | 31.82 | 32.69 | 1,430,633 | +0.86(+2.70%) |
Dec 01, 2016 | 33.11 | 33.22 | 31.59 | 31.83 | 1,446,083 | -0.81(-2.49%) |
Nov 30, 2016 | 32.59 | 33.01 | 32.27 | 32.64 | 2,560,364 | +1.05(+3.31%) |
Nov 29, 2016 | 31.52 | 31.74 | 30.96 | 31.60 | 1,277,510 | -0.42(-1.31%) |
Nov 28, 2016 | 33.29 | 33.29 | 31.95 | 32.02 | 1,122,070 | -1.06(-3.19%) |
Nov 25, 2016 | 33.23 | 33.34 | 32.67 | 33.07 | 369,044 | -0.30(-0.91%) |
Nov 23, 2016 | 33.38 | 33.38 | 33.38 | 0 | -0.06(-0.19%) | |
Nov 22, 2016 | 33.54 | 33.98 | 33.03 | 33.44 | 1,379,718 | +0.03(+0.08%) |
Nov 21, 2016 | 33.07 | 34.27 | 32.84 | 33.41 | 2,352,477 | +0.91(+2.81%) |
Nov 18, 2016 | 32.14 | 32.62 | 32.02 | 32.50 | 1,890,450 | +0.47(+1.48%) |
Nov 17, 2016 | 32.10 | 32.27 | 31.67 | 32.02 | 1,289,025 | +0.56(+1.79%) |
Nov 16, 2016 | 31.59 | 31.85 | 31.21 | 31.46 | 1,242,080 | -0.29(-0.90%) |
Nov 15, 2016 | 31.31 | 31.89 | 31.12 | 31.75 | 1,967,420 | +0.77(+2.48%) |
Nov 14, 2016 | 30.82 | 31.16 | 30.61 | 30.98 | 1,866,455 | +0.24(+0.79%) |
Nov 11, 2016 | 30.90 | 31.13 | 29.74 | 30.74 | 1,711,367 | -0.39(-1.26%) |
Nov 10, 2016 | 30.76 | 31.63 | 30.35 | 31.13 | 1,917,309 | +0.52(+1.69%) |
Nov 09, 2016 | 29.51 | 30.90 | 29.45 | 30.61 | 1,698,444 | +0.88(+2.95%) |
Nov 08, 2016 | 29.64 | 30.10 | 29.61 | 29.74 | 817,594 | -0.13(-0.45%) |
Nov 07, 2016 | 30.17 | 30.27 | 29.81 | 29.87 | 1,488,442 | -0.08(-0.27%) |
Nov 04, 2016 | 29.95 | 30.34 | 29.45 | 29.95 | 1,680,840 | -0.21(-0.71%) |
Nov 03, 2016 | 30.16 | 30.35 | 29.45 | 30.16 | 1,663,020 | +0.09(+0.30%) |
Nov 02, 2016 | 30.67 | 30.67 | 29.58 | 30.08 | 2,162,184 | -0.80(-2.61%) |
Nov 01, 2016 | 31.62 | 31.98 | 30.74 | 30.88 | 1,732,810 | -0.38(-1.23%) |
Oct 31, 2016 | 31.51 | 32.16 | 31.12 | 31.26 | 952,495 | -0.19(-0.61%) |
Oct 28, 2016 | 31.61 | 31.84 | 31.09 | 31.46 | 1,178,035 | -0.06(-0.19%) |
Oct 27, 2016 | 31.84 | 32.20 | 31.37 | 31.52 | 889,915 | -0.27(-0.85%) |
Oct 26, 2016 | 31.47 | 31.90 | 30.92 | 31.79 | 842,490 | +0.25(+0.80%) |
Oct 25, 2016 | 32.51 | 32.51 | 31.49 | 31.53 | 1,469,914 | -1.02(-3.14%) |
Oct 24, 2016 | 32.49 | 32.91 | 32.14 | 32.56 | 1,016,689 | +0.03(+0.11%) |
Oct 21, 2016 | 32.61 | 32.66 | 32.31 | 32.52 | 767,352 | -0.20(-0.61%) |
Oct 20, 2016 | 32.53 | 32.89 | 32.41 | 32.72 | 874,042 | -0.01(-0.03%) |
Oct 19, 2016 | 32.29 | 32.97 | 31.99 | 32.73 | 2,002,057 | +0.62(+1.93%) |
Oct 18, 2016 | 32.01 | 32.13 | 31.47 | 32.11 | 1,216,526 | +0.50(+1.57%) |
Oct 17, 2016 | 31.53 | 31.83 | 31.27 | 31.61 | 754,164 | +0.03(+0.08%) |
Oct 14, 2016 | 31.74 | 32.19 | 31.48 | 31.59 | 1,557,029 | -0.10(-0.33%) |
Oct 13, 2016 | 32.22 | 32.28 | 31.33 | 31.69 | 1,571,052 | -0.61(-1.89%) |
Oct 12, 2016 | 32.27 | 32.56 | 32.04 | 32.30 | 851,989 | -0.13(-0.40%) |
Oct 11, 2016 | 32.06 | 32.43 | 31.55 | 32.43 | 1,880,125 | +0.13(+0.41%) |
Oct 10, 2016 | 32.14 | 32.67 | 32.14 | 32.30 | 749,874 | +0.47(+1.48%) |
Oct 07, 2016 | 31.99 | 32.51 | 31.67 | 31.83 | 1,768,078 | +0.02(+0.05%) |
Oct 06, 2016 | 31.85 | 32.28 | 31.50 | 31.81 | 777,224 | -0.03(-0.08%) |
Oct 05, 2016 | 31.42 | 31.90 | 30.76 | 31.84 | 1,284,854 | +0.65(+2.07%) |
Oct 04, 2016 | 32.01 | 32.12 | 31.07 | 31.19 | 1,332,365 | -0.76(-2.38%) |