Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.10 | 26.23 | 25.87 | 25.94 | 7,082,106 | -0.30(-1.16%) |
Nov 29, 2017 | 26.35 | 26.51 | 26.18 | 26.25 | 6,188,958 | -0.33(-1.25%) |
Nov 28, 2017 | 26.57 | 26.63 | 26.47 | 26.58 | 7,027,939 | +0.27(+1.04%) |
Nov 27, 2017 | 26.53 | 26.58 | 26.26 | 26.31 | 7,397,229 | +0.38(+1.46%) |
Nov 24, 2017 | 25.92 | 26.04 | 25.88 | 25.93 | 2,355,989 | -0.01(-0.06%) |
Nov 22, 2017 | 26.05 | 26.06 | 25.88 | 25.94 | 5,708,690 | +0.19(+0.72%) |
Nov 21, 2017 | 25.85 | 25.98 | 25.76 | 25.76 | 6,925,017 | -0.23(-0.88%) |
Nov 20, 2017 | 26.06 | 26.14 | 25.97 | 25.99 | 5,786,072 | +0.04(+0.17%) |
Nov 17, 2017 | 25.94 | 26.01 | 25.81 | 25.94 | 3,493,551 | -0.10(-0.37%) |
Nov 16, 2017 | 25.94 | 26.12 | 25.93 | 26.04 | 5,525,730 | +0.23(+0.89%) |
Nov 15, 2017 | 25.87 | 25.94 | 25.69 | 25.81 | 5,737,341 | -0.07(-0.29%) |
Nov 14, 2017 | 25.90 | 26.01 | 25.80 | 25.89 | 5,987,923 | -0.08(-0.31%) |
Nov 13, 2017 | 25.92 | 26.21 | 25.88 | 25.97 | 7,003,010 | -0.16(-0.59%) |
Nov 10, 2017 | 26.31 | 26.31 | 25.96 | 26.12 | 8,054,768 | -0.35(-1.31%) |
Nov 09, 2017 | 26.60 | 26.63 | 26.32 | 26.47 | 10,393,547 | -0.15(-0.57%) |
Nov 08, 2017 | 26.35 | 26.70 | 26.34 | 26.62 | 7,576,111 | +0.48(+1.84%) |
Nov 07, 2017 | 26.14 | 26.24 | 26.05 | 26.14 | 6,735,727 | -0.23(-0.89%) |
Nov 06, 2017 | 26.45 | 26.47 | 26.31 | 26.37 | 4,880,526 | -0.01(-0.03%) |
Nov 03, 2017 | 26.37 | 26.49 | 26.30 | 26.38 | 5,719,950 | +0.15(+0.56%) |
Nov 02, 2017 | 26.25 | 26.52 | 26.17 | 26.24 | 11,526,564 | -0.18(-0.69%) |
Nov 01, 2017 | 26.67 | 26.77 | 26.41 | 26.42 | 6,272,299 | -0.17(-0.63%) |
Oct 31, 2017 | 26.81 | 26.83 | 26.41 | 26.59 | 10,385,017 | -0.19(-0.71%) |
Oct 30, 2017 | 26.77 | 26.95 | 26.69 | 26.78 | 9,720,660 | +0.34(+1.27%) |
Oct 27, 2017 | 26.54 | 26.66 | 26.39 | 26.44 | 9,452,339 | -0.27(-1.01%) |
Oct 26, 2017 | 27.21 | 27.29 | 26.64 | 26.71 | 18,466,972 | -1.16(-4.16%) |
Oct 25, 2017 | 28.89 | 28.89 | 27.59 | 27.87 | 29,605,984 | -1.67(-5.66%) |
Oct 24, 2017 | 29.55 | 29.29 | 29.54 | 5,995,511 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.67 | 29.81 | 29.61 | 29.64 | 9,417,613 | -0.16(-0.54%) |
Oct 20, 2017 | 29.72 | 29.87 | 29.68 | 29.80 | 12,293,842 | -0.19(-0.63%) |
Oct 19, 2017 | 29.91 | 30.09 | 29.91 | 29.99 | 4,451,744 | +0.07(+0.22%) |
Oct 18, 2017 | 29.88 | 29.99 | 29.86 | 29.93 | 4,680,738 | +0.13(+0.44%) |
Oct 17, 2017 | 29.75 | 29.85 | 29.62 | 29.80 | 6,543,304 | -0.02(-0.07%) |
Oct 16, 2017 | 29.88 | 29.92 | 29.66 | 29.82 | 5,662,684 | -0.11(-0.37%) |
Oct 13, 2017 | 29.96 | 30.00 | 29.86 | 29.93 | 5,967,098 | -0.01(-0.02%) |
Oct 12, 2017 | 29.79 | 30.00 | 29.77 | 29.94 | 5,690,733 | +0.12(+0.39%) |
Oct 11, 2017 | 29.72 | 29.86 | 29.62 | 29.82 | 5,549,180 | +0.06(+0.20%) |
Oct 10, 2017 | 29.59 | 29.80 | 29.58 | 29.76 | 5,116,546 | +0.13(+0.44%) |
Oct 09, 2017 | 29.69 | 29.71 | 29.58 | 29.63 | 4,877,655 | -0.01(-0.02%) |
Oct 06, 2017 | 29.58 | 29.64 | 29.53 | 29.64 | 3,798,102 | -0.04(-0.12%) |
Oct 05, 2017 | 29.59 | 29.72 | 29.56 | 29.67 | 3,791,341 | -0.10(-0.34%) |
Oct 04, 2017 | 29.83 | 29.85 | 29.67 | 29.78 | 7,587,731 | -0.10(-0.34%) |
Oct 03, 2017 | 29.92 | 29.96 | 29.81 | 29.88 | 5,562,595 | +0.02(+0.07%) |
Oct 02, 2017 | 29.63 | 29.98 | 29.78 | 29.86 | 3,066,811 | +0.23(+0.76%) |
Sep 29, 2017 | 29.58 | 29.64 | 29.49 | 29.63 | 4,273,195 | +0.16(+0.54%) |
Sep 28, 2017 | 29.63 | 29.66 | 29.47 | 29.47 | 5,191,204 | -0.01(-0.02%) |
Sep 27, 2017 | 29.62 | 29.43 | 29.48 | 4,932,878 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.59 | 29.66 | 29.39 | 29.49 | 4,504,805 | -0.18(-0.59%) |
Sep 25, 2017 | 29.52 | 29.70 | 29.48 | 29.67 | 6,069,406 | +0.05(+0.17%) |
Sep 22, 2017 | 29.65 | 29.73 | 29.47 | 29.61 | 3,794,362 | +0.18(+0.62%) |
Sep 21, 2017 | 29.33 | 29.55 | 29.32 | 29.43 | 6,904,215 | +0.11(+0.37%) |
Sep 20, 2017 | 29.15 | 29.33 | 29.09 | 29.32 | 5,492,380 | +0.19(+0.65%) |
Sep 19, 2017 | 29.08 | 29.13 | 28.97 | 29.13 | 5,204,800 | -0.09(-0.32%) |
Sep 18, 2017 | 29.25 | 29.26 | 29.13 | 29.23 | 4,849,889 | -0.14(-0.47%) |
Sep 15, 2017 | 29.41 | 29.44 | 29.25 | 29.37 | 4,120,067 | -0.08(-0.27%) |
Sep 14, 2017 | 29.24 | 29.47 | 29.19 | 29.45 | 3,631,725 | +0.18(+0.62%) |
Sep 13, 2017 | 29.34 | 29.40 | 29.19 | 29.26 | 3,722,014 | -0.20(-0.67%) |
Sep 12, 2017 | 29.41 | 29.54 | 29.40 | 29.46 | 5,960,492 | +0.07(+0.25%) |
Sep 11, 2017 | 29.16 | 29.40 | 29.13 | 29.39 | 5,315,917 | +0.16(+0.55%) |
Sep 08, 2017 | 29.17 | 29.26 | 29.07 | 29.23 | 2,761,874 | -0.07(-0.25%) |
Sep 07, 2017 | 29.24 | 29.37 | 29.19 | 29.30 | 4,121,614 | +0.11(+0.37%) |
Sep 06, 2017 | 29.03 | 29.29 | 29.03 | 29.19 | 3,523,295 | +0.08(+0.28%) |
Sep 05, 2017 | 29.06 | 29.18 | 28.98 | 29.11 | 5,374,043 | -0.23(-0.77%) |
Sep 01, 2017 | 29.38 | 29.45 | 29.30 | 29.34 | 4,075,500 | -0.02(-0.07%) |
Aug 31, 2017 | 29.07 | 29.37 | 29.06 | 29.36 | 4,051,734 | +0.36(+1.23%) |
Aug 30, 2017 | 29.05 | 29.08 | 28.91 | 29.00 | 4,071,404 | +0.31(+1.07%) |
Aug 29, 2017 | 28.58 | 28.75 | 28.51 | 28.70 | 3,371,810 | -0.10(-0.35%) |
Aug 28, 2017 | 28.98 | 29.00 | 28.66 | 28.80 | 3,262,766 | -0.01(-0.03%) |
Aug 25, 2017 | 28.87 | 28.96 | 28.80 | 28.80 | 2,252,782 | +0.01(+0.03%) |
Aug 24, 2017 | 28.92 | 28.98 | 28.75 | 28.80 | 4,449,829 | +0.10(+0.36%) |
Aug 23, 2017 | 28.72 | 28.76 | 28.59 | 28.70 | 3,525,578 | +0.14(+0.49%) |
Aug 22, 2017 | 28.36 | 28.59 | 28.34 | 28.56 | 2,658,433 | +0.33(+1.16%) |
Aug 21, 2017 | 28.28 | 28.33 | 28.17 | 28.23 | 2,811,406 | -0.05(-0.18%) |
Aug 18, 2017 | 28.43 | 28.45 | 28.25 | 28.28 | 3,371,113 | -0.22(-0.77%) |
Aug 17, 2017 | 28.78 | 28.84 | 28.48 | 28.50 | 3,849,443 | -0.14(-0.48%) |
Aug 16, 2017 | 28.69 | 28.73 | 28.58 | 28.64 | 2,756,112 | +0.21(+0.74%) |
Aug 15, 2017 | 28.50 | 28.57 | 28.38 | 28.43 | 3,039,021 | -0.04(-0.15%) |
Aug 14, 2017 | 28.44 | 28.52 | 28.40 | 28.47 | 2,377,031 | +0.16(+0.57%) |
Aug 11, 2017 | 28.32 | 28.51 | 28.18 | 28.31 | 3,191,640 | -0.08(-0.28%) |
Aug 10, 2017 | 28.72 | 28.75 | 28.37 | 28.39 | 4,395,866 | -0.46(-1.59%) |
Aug 09, 2017 | 28.85 | 28.89 | 28.66 | 28.85 | 4,470,145 | -0.09(-0.31%) |
Aug 08, 2017 | 29.01 | 29.07 | 28.92 | 28.94 | 3,152,515 | -0.11(-0.37%) |
Aug 07, 2017 | 29.12 | 29.16 | 28.99 | 29.05 | 3,755,127 | -0.17(-0.57%) |
Aug 04, 2017 | 29.26 | 29.34 | 29.16 | 29.21 | 3,435,593 | -0.12(-0.39%) |
Aug 03, 2017 | 29.49 | 29.49 | 29.23 | 29.33 | 4,021,574 | -0.04(-0.15%) |
Aug 02, 2017 | 29.34 | 29.43 | 29.23 | 29.37 | 2,518,778 | +0.10(+0.34%) |
Aug 01, 2017 | 29.43 | 29.48 | 29.26 | 29.27 | 3,391,690 | +0.06(+0.22%) |
Jul 31, 2017 | 29.40 | 29.45 | 29.16 | 29.21 | 7,390,466 | -0.30(-1.00%) |
Jul 28, 2017 | 29.04 | 29.53 | 29.03 | 29.50 | 8,647,875 | +0.13(+0.44%) |
Jul 27, 2017 | 29.34 | 29.40 | 29.19 | 29.37 | 5,095,885 | -0.07(-0.24%) |
Jul 26, 2017 | 29.85 | 29.90 | 29.40 | 29.44 | 6,454,637 | -0.80(-2.65%) |
Jul 25, 2017 | 30.38 | 30.42 | 30.14 | 30.24 | 4,687,141 | -0.20(-0.66%) |
Jul 24, 2017 | 30.32 | 30.49 | 30.29 | 30.45 | 4,149,120 | -0.30(-0.98%) |
Jul 21, 2017 | 30.84 | 30.87 | 30.54 | 30.75 | 3,163,366 | -0.08(-0.26%) |
Jul 20, 2017 | 30.76 | 30.95 | 30.76 | 30.83 | 4,106,011 | +0.25(+0.83%) |
Jul 19, 2017 | 30.70 | 30.86 | 30.56 | 30.58 | 2,457,299 | -0.01(-0.02%) |
Jul 18, 2017 | 30.47 | 30.59 | 30.39 | 30.58 | 2,608,762 | +0.12(+0.40%) |
Jul 17, 2017 | 30.76 | 30.80 | 30.35 | 30.46 | 3,224,210 | -0.35(-1.15%) |
Jul 14, 2017 | 30.77 | 30.91 | 30.70 | 30.81 | 2,790,493 | +0.18(+0.59%) |
Jul 13, 2017 | 30.67 | 30.76 | 30.47 | 30.63 | 2,927,318 | -0.01(-0.05%) |
Jul 12, 2017 | 30.69 | 30.82 | 30.64 | 30.65 | 2,575,195 | +0.37(+1.21%) |
Jul 11, 2017 | 30.27 | 30.38 | 30.13 | 30.28 | 2,563,728 | -0.14(-0.47%) |
Jul 10, 2017 | 30.38 | 30.52 | 30.35 | 30.42 | 2,336,690 | -0.04(-0.12%) |
Jul 07, 2017 | 30.45 | 30.51 | 30.34 | 30.46 | 2,058,782 | +0.00(+0.00%) |
Jul 06, 2017 | 30.39 | 30.51 | 30.24 | 30.46 | 3,858,932 | -0.29(-0.94%) |
Jul 05, 2017 | 30.52 | 30.76 | 30.47 | 30.75 | 4,500,512 | -0.08(-0.26%) |
Jul 03, 2017 | 30.76 | 30.87 | 30.72 | 30.83 | 1,970,404 | -0.25(-0.81%) |
Jun 30, 2017 | 31.11 | 31.20 | 30.95 | 31.08 | 2,307,662 | -0.10(-0.32%) |
Jun 29, 2017 | 31.39 | 31.39 | 31.01 | 31.18 | 4,234,043 | -0.32(-1.01%) |
Jun 28, 2017 | 31.69 | 31.73 | 31.43 | 31.50 | 2,878,616 | -0.15(-0.48%) |
Jun 27, 2017 | 31.74 | 31.78 | 31.62 | 31.65 | 2,764,004 | -0.12(-0.36%) |
Jun 26, 2017 | 31.89 | 32.03 | 31.75 | 31.76 | 3,030,870 | -0.16(-0.50%) |
Jun 23, 2017 | 31.88 | 31.98 | 31.79 | 31.92 | 2,748,635 | +0.09(+0.29%) |
Jun 22, 2017 | 31.64 | 32.03 | 31.63 | 31.83 | 3,859,126 | +0.39(+1.24%) |
Jun 21, 2017 | 31.19 | 31.44 | 31.15 | 31.44 | 4,364,121 | +0.17(+0.55%) |
Jun 20, 2017 | 31.50 | 31.53 | 31.21 | 31.27 | 4,856,410 | -0.29(-0.91%) |
Jun 19, 2017 | 31.53 | 31.66 | 31.51 | 31.56 | 3,380,009 | -0.03(-0.09%) |
Jun 16, 2017 | 31.48 | 31.64 | 31.36 | 31.58 | 2,664,441 | +0.28(+0.90%) |
Jun 15, 2017 | 31.17 | 31.40 | 31.10 | 31.30 | 2,945,368 | -0.14(-0.44%) |
Jun 14, 2017 | 31.39 | 31.59 | 31.38 | 31.44 | 4,511,824 | +0.23(+0.74%) |
Jun 13, 2017 | 31.25 | 31.34 | 31.18 | 31.21 | 2,975,305 | -0.05(-0.16%) |
Jun 12, 2017 | 31.36 | 31.34 | 31.09 | 31.26 | 3,564,028 | -0.10(-0.32%) |
Jun 09, 2017 | 31.28 | 31.52 | 31.25 | 31.36 | 4,404,554 | -0.20(-0.64%) |
Jun 08, 2017 | 31.67 | 31.77 | 31.48 | 31.56 | 3,583,119 | -0.14(-0.43%) |
Jun 07, 2017 | 31.75 | 31.79 | 31.52 | 31.70 | 3,486,418 | -0.03(-0.09%) |
Jun 06, 2017 | 31.86 | 31.91 | 31.69 | 31.73 | 3,713,345 | -0.11(-0.34%) |
Jun 05, 2017 | 31.85 | 31.92 | 31.69 | 31.84 | 2,279,798 | -0.14(-0.45%) |
Jun 02, 2017 | 31.95 | 32.03 | 31.84 | 31.98 | 2,624,622 | +0.06(+0.18%) |
Jun 01, 2017 | 31.84 | 32.05 | 31.82 | 31.92 | 4,144,392 | +0.04(+0.14%) |
May 31, 2017 | 31.75 | 32.10 | 31.71 | 31.88 | 7,992,012 | +0.59(+1.89%) |
May 30, 2017 | 31.15 | 31.49 | 31.12 | 31.29 | 5,812,260 | +0.53(+1.73%) |
May 26, 2017 | 30.88 | 30.93 | 30.69 | 30.76 | 6,886,504 | +0.07(+0.23%) |
May 25, 2017 | 30.68 | 30.79 | 30.55 | 30.68 | 6,431,885 | -0.27(-0.88%) |
May 24, 2017 | 30.92 | 31.04 | 30.90 | 30.96 | 2,579,877 | -0.01(-0.02%) |
May 23, 2017 | 31.07 | 31.23 | 30.92 | 30.96 | 4,606,464 | -0.25(-0.79%) |
May 22, 2017 | 31.32 | 31.43 | 31.16 | 31.21 | 4,709,273 | -0.22(-0.69%) |
May 19, 2017 | 31.20 | 31.45 | 31.19 | 31.43 | 3,807,755 | +0.26(+0.83%) |
May 18, 2017 | 30.99 | 31.22 | 30.91 | 31.17 | 5,221,368 | +0.01(+0.02%) |
May 17, 2017 | 31.47 | 31.57 | 31.15 | 31.16 | 4,136,793 | -0.14(-0.44%) |
May 16, 2017 | 31.32 | 31.48 | 31.23 | 31.30 | 4,478,196 | +0.02(+0.07%) |
May 15, 2017 | 31.07 | 31.27 | 31.04 | 31.27 | 3,707,516 | +0.09(+0.30%) |
May 12, 2017 | 30.99 | 31.30 | 30.97 | 31.18 | 6,293,707 | +0.47(+1.53%) |
May 11, 2017 | 30.45 | 30.83 | 30.44 | 30.71 | 5,890,466 | +0.24(+0.78%) |
May 10, 2017 | 30.27 | 30.49 | 30.16 | 30.47 | 5,396,114 | +0.60(+2.02%) |
May 09, 2017 | 29.91 | 29.92 | 29.75 | 29.87 | 4,521,313 | +0.16(+0.55%) |
May 08, 2017 | 30.00 | 30.00 | 29.66 | 29.71 | 3,932,782 | -0.06(-0.19%) |
May 05, 2017 | 29.76 | 29.78 | 29.68 | 29.76 | 3,177,050 | +0.02(+0.07%) |
May 04, 2017 | 29.50 | 29.75 | 29.49 | 29.74 | 3,793,356 | +0.42(+1.43%) |
May 03, 2017 | 29.29 | 29.38 | 29.24 | 29.32 | 3,084,475 | -0.19(-0.63%) |
May 02, 2017 | 29.30 | 29.51 | 29.21 | 29.51 | 4,243,193 | +0.42(+1.44%) |
May 01, 2017 | 29.19 | 29.22 | 29.08 | 29.09 | 2,174,242 | -0.05(-0.17%) |
Apr 28, 2017 | 28.97 | 29.16 | 28.95 | 29.14 | 3,245,236 | +0.09(+0.29%) |
Apr 27, 2017 | 28.87 | 29.15 | 28.82 | 29.05 | 4,828,167 | +0.07(+0.25%) |
Apr 26, 2017 | 29.29 | 29.46 | 28.97 | 28.98 | 5,869,851 | -0.57(-1.93%) |
Apr 25, 2017 | 29.52 | 29.74 | 29.42 | 29.55 | 4,897,446 | +0.26(+0.88%) |
Apr 24, 2017 | 29.31 | 29.39 | 29.23 | 29.29 | 4,387,422 | +0.24(+0.83%) |
Apr 21, 2017 | 28.97 | 29.06 | 28.92 | 29.05 | 4,541,595 | +0.05(+0.17%) |
Apr 20, 2017 | 29.13 | 29.14 | 29.00 | 29.00 | 4,856,528 | -0.09(-0.32%) |
Apr 19, 2017 | 29.28 | 29.29 | 29.08 | 29.09 | 4,908,699 | -0.31(-1.07%) |
Apr 18, 2017 | 29.54 | 29.56 | 29.22 | 29.41 | 3,477,668 | -0.40(-1.34%) |
Apr 17, 2017 | 29.76 | 29.89 | 29.73 | 29.81 | 2,229,392 | +0.02(+0.07%) |
Apr 13, 2017 | 29.74 | 29.87 | 29.71 | 29.78 | 3,768,542 | -0.04(-0.12%) |
Apr 12, 2017 | 29.78 | 29.88 | 29.72 | 29.82 | 2,117,551 | +0.06(+0.19%) |
Apr 11, 2017 | 29.61 | 29.78 | 29.52 | 29.76 | 4,513,552 | +0.34(+1.16%) |
Apr 10, 2017 | 29.55 | 29.62 | 29.40 | 29.42 | 3,292,228 | -0.12(-0.41%) |
Apr 07, 2017 | 29.51 | 29.62 | 29.37 | 29.54 | 5,151,690 | +0.04(+0.12%) |
Apr 06, 2017 | 29.56 | 29.63 | 29.46 | 29.51 | 4,705,773 | -0.36(-1.22%) |
Apr 05, 2017 | 29.95 | 30.18 | 29.86 | 29.87 | 4,672,009 | -0.08(-0.26%) |
Apr 04, 2017 | 29.78 | 29.98 | 29.76 | 29.95 | 3,976,724 | +0.01(+0.02%) |
Apr 03, 2017 | 29.90 | 30.08 | 29.76 | 29.94 | 5,126,392 | -0.09(-0.31%) |
Mar 31, 2017 | 30.11 | 30.23 | 30.03 | 30.03 | 5,534,990 | -0.23(-0.75%) |
Mar 30, 2017 | 30.45 | 30.46 | 30.18 | 30.26 | 3,677,191 | -0.18(-0.59%) |
Mar 29, 2017 | 30.04 | 30.47 | 30.03 | 30.44 | 6,881,662 | +0.23(+0.75%) |
Mar 28, 2017 | 30.35 | 30.40 | 30.18 | 30.21 | 2,683,654 | -0.20(-0.66%) |
Mar 27, 2017 | 30.28 | 30.50 | 30.25 | 30.41 | 2,888,488 | +0.27(+0.90%) |
Mar 24, 2017 | 30.09 | 30.19 | 30.06 | 30.14 | 2,820,898 | +0.00(+0.00%) |
Mar 23, 2017 | 30.08 | 30.33 | 30.05 | 30.14 | 2,496,157 | +0.02(+0.07%) |
Mar 22, 2017 | 30.11 | 30.22 | 30.03 | 30.12 | 2,907,923 | -0.03(-0.09%) |
Mar 21, 2017 | 30.23 | 30.32 | 30.12 | 30.15 | 4,003,464 | +0.00(+0.00%) |
Mar 20, 2017 | 30.08 | 30.24 | 30.08 | 30.15 | 4,772,658 | +0.04(+0.12%) |
Mar 17, 2017 | 30.16 | 30.22 | 30.08 | 30.11 | 3,349,959 | +0.01(+0.02%) |
Mar 16, 2017 | 30.16 | 30.20 | 30.00 | 30.11 | 3,890,536 | +0.19(+0.62%) |
Mar 15, 2017 | 29.66 | 29.94 | 29.65 | 29.92 | 4,387,891 | +0.19(+0.65%) |
Mar 14, 2017 | 29.57 | 29.77 | 29.57 | 29.73 | 3,425,903 | +0.06(+0.19%) |
Mar 13, 2017 | 29.59 | 29.72 | 29.56 | 29.67 | 3,050,656 | +0.20(+0.68%) |
Mar 10, 2017 | 29.46 | 29.53 | 29.41 | 29.47 | 3,683,025 | -0.06(-0.19%) |
Mar 09, 2017 | 29.31 | 29.56 | 29.31 | 29.53 | 3,188,399 | +0.23(+0.78%) |
Mar 08, 2017 | 29.27 | 29.46 | 29.26 | 29.30 | 4,704,251 | -0.22(-0.75%) |
Mar 07, 2017 | 29.31 | 29.61 | 29.29 | 29.52 | 4,355,121 | -0.27(-0.91%) |
Mar 06, 2017 | 29.76 | 29.89 | 29.74 | 29.79 | 3,383,246 | -0.12(-0.40%) |
Mar 03, 2017 | 29.74 | 29.94 | 29.72 | 29.91 | 4,115,186 | +0.23(+0.79%) |
Mar 02, 2017 | 29.54 | 29.80 | 29.48 | 29.68 | 3,483,237 | +0.20(+0.68%) |
Mar 01, 2017 | 29.50 | 29.66 | 29.36 | 29.48 | 4,089,175 | -0.07(-0.24%) |
Feb 28, 2017 | 29.54 | 29.71 | 29.51 | 29.55 | 3,861,906 | -0.06(-0.22%) |
Feb 27, 2017 | 29.37 | 29.68 | 29.36 | 29.61 | 3,874,746 | +0.01(+0.02%) |
Feb 24, 2017 | 29.39 | 29.61 | 29.34 | 29.61 | 4,488,220 | +0.05(+0.17%) |
Feb 23, 2017 | 29.39 | 29.64 | 29.32 | 29.56 | 4,008,366 | +0.33(+1.12%) |
Feb 22, 2017 | 29.19 | 29.38 | 29.16 | 29.23 | 5,312,949 | -0.02(-0.06%) |
Feb 21, 2017 | 29.10 | 29.33 | 29.02 | 29.25 | 8,496,104 | +0.20(+0.70%) |
Feb 17, 2017 | 29.04 | 29.04 | 29.04 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 28.87 | 28.93 | 28.71 | 28.75 | 6,282,664 | +0.25(+0.86%) |
Feb 15, 2017 | 28.09 | 28.51 | 28.05 | 28.50 | 5,814,190 | +0.32(+1.15%) |
Feb 14, 2017 | 28.02 | 28.19 | 27.95 | 28.18 | 6,440,270 | +0.08(+0.30%) |
Feb 13, 2017 | 28.24 | 28.31 | 28.04 | 28.09 | 9,414,607 | -0.20(-0.72%) |
Feb 10, 2017 | 28.09 | 28.42 | 28.03 | 28.30 | 5,246,455 | +0.18(+0.65%) |
Feb 09, 2017 | 27.93 | 28.33 | 28.10 | 28.12 | 5,594,963 | +0.19(+0.68%) |
Feb 08, 2017 | 27.61 | 28.00 | 27.57 | 27.93 | 5,527,793 | +0.20(+0.73%) |
Feb 07, 2017 | 27.69 | 27.86 | 27.67 | 27.72 | 5,806,859 | -0.07(-0.25%) |
Feb 06, 2017 | 27.56 | 27.81 | 27.54 | 27.79 | 3,629,602 | +0.17(+0.61%) |
Feb 03, 2017 | 27.60 | 27.69 | 27.57 | 27.62 | 3,868,615 | +0.01(+0.05%) |
Feb 02, 2017 | 27.58 | 27.70 | 27.49 | 27.61 | 3,933,223 | -0.11(-0.41%) |
Feb 01, 2017 | 27.81 | 27.81 | 27.50 | 27.72 | 5,089,155 | +0.11(+0.38%) |
Jan 31, 2017 | 27.24 | 27.64 | 27.24 | 27.62 | 4,967,755 | +0.22(+0.79%) |
Jan 30, 2017 | 27.24 | 27.41 | 27.17 | 27.40 | 5,267,220 | +0.19(+0.70%) |
Jan 27, 2017 | 27.24 | 27.30 | 27.13 | 27.21 | 3,909,499 | -0.06(-0.23%) |
Jan 26, 2017 | 27.36 | 27.37 | 27.22 | 27.27 | 4,627,756 | -0.04(-0.15%) |
Jan 25, 2017 | 27.47 | 27.47 | 27.25 | 27.31 | 6,954,561 | +0.11(+0.39%) |
Jan 24, 2017 | 27.21 | 27.25 | 27.05 | 27.21 | 4,215,847 | -0.13(-0.49%) |
Jan 23, 2017 | 27.24 | 27.38 | 27.09 | 27.34 | 4,977,198 | +0.14(+0.52%) |
Jan 20, 2017 | 27.17 | 27.22 | 27.08 | 27.20 | 3,202,686 | -0.02(-0.08%) |
Jan 19, 2017 | 27.40 | 27.45 | 27.17 | 27.22 | 5,512,270 | -0.10(-0.36%) |
Jan 18, 2017 | 27.36 | 27.45 | 27.27 | 27.32 | 4,287,459 | -0.29(-1.04%) |
Jan 17, 2017 | 27.57 | 27.66 | 27.36 | 27.61 | 5,691,973 | +0.06(+0.20%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.36 | 27.50 | 27.26 | 27.41 | 6,036,058 | -0.03(-0.10%) |
Jan 11, 2017 | 27.59 | 27.65 | 27.23 | 27.43 | 7,668,033 | -0.20(-0.74%) |
Jan 10, 2017 | 27.67 | 27.73 | 27.61 | 27.64 | 4,390,571 | -0.06(-0.23%) |
Jan 09, 2017 | 27.56 | 27.82 | 27.54 | 27.70 | 5,467,254 | +0.04(+0.13%) |
Jan 06, 2017 | 27.65 | 27.75 | 27.64 | 27.67 | 4,115,486 | -0.25(-0.88%) |
Jan 05, 2017 | 27.54 | 27.95 | 27.53 | 27.91 | 4,297,502 | +0.45(+1.64%) |
Jan 04, 2017 | 27.33 | 27.52 | 27.28 | 27.46 | 4,252,743 | +0.18(+0.64%) |
Jan 03, 2017 | 27.08 | 27.31 | 27.01 | 27.29 | 5,508,289 | +0.23(+0.86%) |
Dec 30, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.02 | 27.12 | 26.93 | 27.01 | 4,740,069 | +0.20(+0.73%) |
Dec 28, 2016 | 26.95 | 27.01 | 26.79 | 26.81 | 4,140,706 | -0.08(-0.31%) |
Dec 27, 2016 | 26.94 | 27.03 | 26.87 | 26.89 | 3,344,118 | -0.05(-0.18%) |
Dec 23, 2016 | 26.94 | 26.94 | 26.94 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 26.91 | 27.01 | 26.76 | 26.89 | 4,876,465 | +0.11(+0.39%) |
Dec 21, 2016 | 26.87 | 26.96 | 26.78 | 26.79 | 4,390,677 | -0.12(-0.44%) |
Dec 20, 2016 | 26.97 | 27.00 | 26.82 | 26.91 | 4,968,612 | -0.01(-0.03%) |
Dec 19, 2016 | 26.94 | 27.10 | 26.88 | 26.91 | 4,743,606 | -0.16(-0.60%) |
Dec 16, 2016 | 27.00 | 27.13 | 26.89 | 27.08 | 7,152,814 | +0.29(+1.10%) |
Dec 15, 2016 | 26.93 | 26.93 | 26.71 | 26.78 | 5,768,896 | +0.11(+0.42%) |
Dec 14, 2016 | 26.91 | 27.03 | 26.66 | 26.67 | 5,459,300 | -0.34(-1.27%) |
Dec 13, 2016 | 26.89 | 27.18 | 26.86 | 27.01 | 6,501,022 | +0.44(+1.67%) |
Dec 12, 2016 | 26.52 | 26.67 | 26.49 | 26.57 | 5,487,420 | +0.02(+0.08%) |
Dec 09, 2016 | 26.47 | 26.60 | 26.41 | 26.55 | 9,274,352 | +0.28(+1.07%) |
Dec 08, 2016 | 26.28 | 26.35 | 26.13 | 26.27 | 7,700,689 | -0.11(-0.43%) |
Dec 07, 2016 | 26.32 | 26.44 | 26.13 | 26.38 | 7,082,714 | -0.10(-0.37%) |
Dec 06, 2016 | 26.34 | 26.56 | 26.33 | 26.48 | 5,180,664 | +0.01(+0.05%) |
Dec 05, 2016 | 26.57 | 26.59 | 26.39 | 26.46 | 5,449,636 | -0.02(-0.08%) |
Dec 02, 2016 | 26.37 | 26.59 | 26.32 | 26.49 | 5,566,732 | +0.19(+0.72%) |