Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.63 | 35.63 | 35.63 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.45 | 35.56 | 35.43 | 35.54 | 1,750,024 | +0.03(+0.08%) |
Dec 27, 2017 | 35.45 | 35.55 | 35.41 | 35.52 | 2,115,232 | -0.03(-0.08%) |
Dec 26, 2017 | 35.47 | 35.68 | 35.47 | 35.54 | 2,040,015 | -0.10(-0.27%) |
Dec 22, 2017 | 35.50 | 35.69 | 35.43 | 35.64 | 2,969,011 | +0.13(+0.37%) |
Dec 21, 2017 | 35.26 | 35.54 | 35.23 | 35.51 | 4,303,365 | +0.26(+0.72%) |
Dec 20, 2017 | 35.30 | 35.32 | 35.09 | 35.25 | 10,372,602 | +0.39(+1.11%) |
Dec 19, 2017 | 34.90 | 34.97 | 34.78 | 34.87 | 1,267,839 | -0.11(-0.32%) |
Dec 18, 2017 | 34.97 | 35.12 | 34.90 | 34.98 | 2,107,818 | +0.37(+1.06%) |
Dec 15, 2017 | 34.67 | 34.71 | 34.56 | 34.61 | 1,991,901 | -0.51(-1.45%) |
Dec 14, 2017 | 35.14 | 35.25 | 35.09 | 35.12 | 2,066,451 | -0.37(-1.03%) |
Dec 13, 2017 | 35.50 | 35.67 | 35.45 | 35.49 | 3,293,818 | +0.61(+1.76%) |
Dec 12, 2017 | 34.63 | 34.93 | 34.62 | 34.87 | 1,477,580 | +0.24(+0.70%) |
Dec 11, 2017 | 34.45 | 34.69 | 34.45 | 34.63 | 2,652,681 | +0.57(+1.68%) |
Dec 08, 2017 | 34.00 | 34.09 | 33.84 | 34.06 | 1,810,938 | +0.38(+1.13%) |
Dec 07, 2017 | 33.43 | 33.75 | 33.40 | 33.68 | 1,741,216 | +0.19(+0.56%) |
Dec 06, 2017 | 33.53 | 33.57 | 33.43 | 33.49 | 1,718,116 | -0.37(-1.08%) |
Dec 05, 2017 | 33.98 | 34.04 | 33.83 | 33.86 | 1,669,207 | -0.18(-0.53%) |
Dec 04, 2017 | 34.17 | 34.23 | 33.98 | 34.04 | 1,724,866 | -0.15(-0.44%) |
Dec 01, 2017 | 34.18 | 34.32 | 33.99 | 34.19 | 2,566,850 | -0.06(-0.18%) |
Nov 30, 2017 | 34.38 | 34.48 | 34.19 | 34.25 | 2,893,149 | -0.10(-0.28%) |
Nov 29, 2017 | 34.40 | 34.54 | 34.15 | 34.35 | 2,466,584 | -0.03(-0.08%) |
Nov 28, 2017 | 34.06 | 34.42 | 33.97 | 34.38 | 2,516,815 | +0.54(+1.61%) |
Nov 27, 2017 | 33.96 | 34.08 | 33.83 | 33.83 | 1,347,638 | +0.00(+0.00%) |
Nov 24, 2017 | 33.87 | 33.91 | 33.80 | 33.83 | 608,962 | -0.10(-0.28%) |
Nov 22, 2017 | 33.93 | 33.98 | 33.78 | 33.93 | 1,694,301 | +0.57(+1.72%) |
Nov 21, 2017 | 33.34 | 33.42 | 33.28 | 33.36 | 1,426,371 | +0.01(+0.02%) |
Nov 20, 2017 | 33.35 | 33.40 | 33.27 | 33.35 | 1,113,093 | +0.04(+0.12%) |
Nov 17, 2017 | 33.20 | 33.38 | 33.20 | 33.31 | 890,159 | +0.01(+0.02%) |
Nov 16, 2017 | 33.39 | 33.43 | 33.23 | 33.30 | 1,032,173 | -0.11(-0.33%) |
Nov 15, 2017 | 33.14 | 33.47 | 33.09 | 33.41 | 1,214,646 | +0.08(+0.23%) |
Nov 14, 2017 | 33.14 | 33.37 | 33.13 | 33.34 | 1,312,328 | +0.04(+0.12%) |
Nov 13, 2017 | 33.14 | 33.31 | 33.11 | 33.29 | 1,535,584 | -0.32(-0.94%) |
Nov 10, 2017 | 33.63 | 33.78 | 33.58 | 33.61 | 1,681,172 | +0.03(+0.08%) |
Nov 09, 2017 | 33.57 | 33.63 | 33.41 | 33.58 | 1,941,170 | +0.23(+0.68%) |
Nov 08, 2017 | 33.30 | 33.42 | 33.25 | 33.36 | 1,752,104 | +0.21(+0.62%) |
Nov 07, 2017 | 33.25 | 33.29 | 33.09 | 33.15 | 2,220,073 | -0.14(-0.44%) |
Nov 06, 2017 | 33.25 | 33.32 | 33.16 | 33.29 | 1,039,819 | -0.06(-0.19%) |
Nov 03, 2017 | 33.40 | 33.41 | 33.29 | 33.36 | 1,020,120 | +0.00(+0.00%) |
Nov 02, 2017 | 33.29 | 33.38 | 33.21 | 33.36 | 2,006,019 | -0.23(-0.68%) |
Nov 01, 2017 | 33.65 | 33.73 | 33.47 | 33.58 | 2,321,207 | -0.06(-0.18%) |
Oct 31, 2017 | 33.76 | 33.76 | 33.60 | 33.65 | 1,601,402 | +0.02(+0.06%) |
Oct 30, 2017 | 33.59 | 33.65 | 33.48 | 33.63 | 2,453,546 | -0.30(-0.89%) |
Oct 27, 2017 | 33.88 | 34.00 | 33.76 | 33.93 | 1,529,541 | +0.12(+0.35%) |
Oct 26, 2017 | 33.96 | 34.02 | 33.81 | 33.81 | 1,482,154 | -0.12(-0.37%) |
Oct 25, 2017 | 34.06 | 34.13 | 33.76 | 33.94 | 2,382,249 | +0.10(+0.31%) |
Oct 24, 2017 | 33.85 | 33.95 | 33.81 | 33.83 | 1,308,254 | +0.11(+0.33%) |
Oct 23, 2017 | 33.91 | 33.98 | 33.69 | 33.72 | 1,538,662 | -0.46(-1.33%) |
Oct 20, 2017 | 34.12 | 34.18 | 34.03 | 34.18 | 2,907,847 | +0.24(+0.71%) |
Oct 19, 2017 | 33.84 | 33.96 | 33.80 | 33.94 | 2,566,676 | -0.21(-0.61%) |
Oct 18, 2017 | 33.92 | 34.20 | 33.90 | 34.14 | 2,140,554 | +0.26(+0.77%) |
Oct 17, 2017 | 33.94 | 33.94 | 33.77 | 33.88 | 1,966,839 | -0.16(-0.47%) |
Oct 16, 2017 | 33.99 | 34.07 | 33.94 | 34.04 | 1,626,529 | +0.08(+0.22%) |
Oct 13, 2017 | 34.05 | 34.09 | 33.83 | 33.96 | 2,187,651 | +0.00(+0.00%) |
Oct 12, 2017 | 33.91 | 34.06 | 33.87 | 33.96 | 1,654,776 | -0.19(-0.55%) |
Oct 11, 2017 | 34.16 | 34.19 | 34.01 | 34.15 | 1,990,234 | -0.41(-1.19%) |
Oct 10, 2017 | 34.29 | 34.56 | 34.27 | 34.56 | 2,338,129 | +0.69(+2.04%) |
Oct 09, 2017 | 33.96 | 33.99 | 33.82 | 33.87 | 891,726 | +0.06(+0.18%) |
Oct 06, 2017 | 33.66 | 33.84 | 33.65 | 33.81 | 1,295,211 | -0.12(-0.36%) |
Oct 05, 2017 | 33.69 | 33.97 | 33.68 | 33.93 | 1,529,181 | +0.08(+0.24%) |
Oct 04, 2017 | 33.92 | 33.96 | 33.79 | 33.85 | 1,048,725 | +0.01(+0.02%) |
Oct 03, 2017 | 33.64 | 33.86 | 33.62 | 33.84 | 1,343,398 | +0.31(+0.94%) |
Oct 02, 2017 | 33.49 | 33.58 | 33.46 | 33.53 | 1,357,859 | -0.22(-0.65%) |
Sep 29, 2017 | 33.50 | 33.85 | 33.50 | 33.75 | 1,291,858 | +0.13(+0.39%) |
Sep 28, 2017 | 33.40 | 33.64 | 33.35 | 33.62 | 1,481,789 | +0.23(+0.70%) |
Sep 27, 2017 | 33.33 | 33.39 | 1,511,785 | +0.36(+1.08%) | ||
Sep 26, 2017 | 33.23 | 33.25 | 32.92 | 33.03 | 910,218 | -0.08(-0.23%) |
Sep 25, 2017 | 33.28 | 33.39 | 33.00 | 33.10 | 1,219,220 | -0.44(-1.30%) |
Sep 22, 2017 | 33.43 | 33.60 | 33.36 | 33.54 | 1,211,167 | +0.09(+0.27%) |
Sep 21, 2017 | 33.50 | 33.56 | 33.42 | 33.45 | 1,054,494 | -0.01(-0.02%) |
Sep 20, 2017 | 33.49 | 33.61 | 33.41 | 33.46 | 1,350,155 | -0.17(-0.51%) |
Sep 19, 2017 | 33.43 | 33.71 | 33.38 | 33.63 | 1,847,850 | +0.40(+1.19%) |
Sep 18, 2017 | 33.17 | 33.28 | 33.15 | 33.23 | 1,313,817 | +0.32(+0.98%) |
Sep 15, 2017 | 32.86 | 32.95 | 32.83 | 32.91 | 1,789,852 | -0.04(-0.12%) |
Sep 14, 2017 | 33.00 | 33.02 | 32.88 | 32.95 | 1,677,508 | -0.06(-0.19%) |
Sep 13, 2017 | 33.20 | 33.24 | 32.97 | 33.02 | 1,478,590 | -0.31(-0.94%) |
Sep 12, 2017 | 33.20 | 33.42 | 33.19 | 33.33 | 1,353,577 | +0.23(+0.68%) |
Sep 11, 2017 | 32.83 | 33.19 | 32.83 | 33.10 | 1,385,867 | +0.42(+1.27%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.67 | 32.69 | 1,593,620 | +0.27(+0.84%) |
Sep 07, 2017 | 32.69 | 32.69 | 32.29 | 32.42 | 1,448,451 | -0.08(-0.25%) |
Sep 06, 2017 | 32.40 | 32.60 | 32.37 | 32.50 | 1,256,370 | -0.05(-0.17%) |
Sep 05, 2017 | 32.85 | 32.87 | 32.42 | 32.55 | 2,145,938 | -0.57(-1.73%) |
Sep 01, 2017 | 33.23 | 33.23 | 33.13 | 33.13 | 1,061,032 | +0.07(+0.21%) |
Aug 31, 2017 | 33.16 | 33.18 | 32.92 | 33.06 | 1,865,204 | +0.03(+0.08%) |
Aug 30, 2017 | 33.11 | 33.15 | 33.01 | 33.03 | 1,954,960 | +0.19(+0.58%) |
Aug 29, 2017 | 32.71 | 32.89 | 32.66 | 32.84 | 2,006,585 | +0.14(+0.42%) |
Aug 28, 2017 | 32.85 | 32.86 | 32.66 | 32.70 | 1,519,031 | +0.08(+0.23%) |
Aug 25, 2017 | 32.74 | 32.83 | 32.50 | 32.63 | 1,922,162 | +0.25(+0.76%) |
Aug 24, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 1,290,382 | -0.02(-0.06%) |
Aug 23, 2017 | 32.33 | 32.46 | 32.32 | 32.40 | 1,559,146 | -0.06(-0.19%) |
Aug 22, 2017 | 32.38 | 32.53 | 32.38 | 32.46 | 1,540,489 | +0.14(+0.44%) |
Aug 21, 2017 | 32.31 | 32.37 | 32.21 | 32.32 | 1,575,000 | -0.01(-0.02%) |
Aug 18, 2017 | 32.17 | 32.46 | 32.14 | 32.33 | 1,852,035 | +0.08(+0.25%) |
Aug 17, 2017 | 32.44 | 32.58 | 32.24 | 32.24 | 2,043,459 | -0.56(-1.71%) |
Aug 16, 2017 | 32.87 | 32.93 | 32.77 | 32.80 | 1,108,268 | +0.08(+0.25%) |
Aug 15, 2017 | 32.77 | 32.81 | 32.67 | 32.72 | 1,347,064 | -0.18(-0.54%) |
Aug 14, 2017 | 32.97 | 33.04 | 32.89 | 32.90 | 1,589,298 | +0.27(+0.84%) |
Aug 11, 2017 | 32.70 | 32.78 | 32.57 | 32.63 | 2,055,099 | -0.29(-0.87%) |
Aug 10, 2017 | 33.29 | 33.30 | 32.90 | 32.91 | 2,447,126 | -1.02(-3.02%) |
Aug 09, 2017 | 33.82 | 33.99 | 33.79 | 33.94 | 2,059,106 | -0.06(-0.18%) |
Aug 08, 2017 | 33.91 | 34.12 | 33.89 | 34.00 | 1,727,565 | -0.10(-0.28%) |
Aug 07, 2017 | 34.19 | 34.20 | 34.05 | 34.10 | 911,355 | -0.10(-0.28%) |
Aug 04, 2017 | 34.23 | 34.40 | 34.15 | 34.19 | 1,507,763 | +0.00(+0.00%) |
Aug 03, 2017 | 34.20 | 34.27 | 34.08 | 34.19 | 1,738,795 | -0.10(-0.28%) |
Aug 02, 2017 | 34.22 | 34.29 | 34.14 | 34.29 | 1,911,581 | -0.07(-0.20%) |
Aug 01, 2017 | 34.34 | 34.40 | 34.15 | 34.35 | 2,829,115 | +0.48(+1.42%) |
Jul 31, 2017 | 33.70 | 33.94 | 33.63 | 33.87 | 2,922,399 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,431 | -0.12(-0.35%) |
Jul 27, 2017 | 33.46 | 33.51 | 33.08 | 33.19 | 1,869,737 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,512 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.48 | 33.26 | 33.29 | 3,050,062 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,122 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,669 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.54 | 2,203,754 | +0.00(+0.00%) |
Jul 19, 2017 | 32.54 | 32.60 | 32.47 | 32.54 | 2,376,211 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.31 | 32.50 | 1,475,352 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,245 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.30 | 32.60 | 2,009,226 | -0.10(-0.31%) |
Jul 13, 2017 | 32.50 | 32.73 | 32.49 | 32.70 | 1,710,367 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,534 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,293 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,680 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,589 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.80 | 31.79 | 2,110,343 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,799 | -0.06(-0.19%) |
Jul 03, 2017 | 31.97 | 31.70 | 31.95 | 2,027,967 | +0.57(+1.83%) | |
Jun 30, 2017 | 31.39 | 31.43 | 31.20 | 31.37 | 2,589,344 | -0.09(-0.30%) |
Jun 29, 2017 | 31.59 | 31.66 | 31.36 | 31.47 | 7,944,654 | +1.27(+4.21%) |
Jun 28, 2017 | 29.92 | 30.22 | 29.91 | 30.20 | 4,113,020 | +0.37(+1.22%) |
Jun 27, 2017 | 29.72 | 29.90 | 29.67 | 29.83 | 2,538,282 | +0.14(+0.46%) |
Jun 26, 2017 | 29.78 | 29.86 | 29.68 | 29.70 | 2,323,827 | +0.37(+1.27%) |
Jun 23, 2017 | 29.40 | 29.41 | 29.28 | 29.32 | 1,712,503 | +0.03(+0.12%) |
Jun 22, 2017 | 29.30 | 29.32 | 29.24 | 29.29 | 1,796,491 | -0.11(-0.37%) |
Jun 21, 2017 | 29.46 | 29.50 | 29.37 | 29.40 | 2,023,152 | -0.02(-0.07%) |
Jun 20, 2017 | 29.55 | 29.58 | 29.35 | 29.42 | 2,206,920 | -0.46(-1.54%) |
Jun 19, 2017 | 29.82 | 29.91 | 29.78 | 29.88 | 1,733,540 | +0.12(+0.41%) |
Jun 16, 2017 | 29.66 | 29.78 | 29.60 | 29.76 | 2,293,736 | +0.13(+0.43%) |
Jun 15, 2017 | 29.56 | 29.70 | 29.53 | 29.63 | 2,233,568 | +0.09(+0.30%) |
Jun 14, 2017 | 29.62 | 29.62 | 29.44 | 29.54 | 2,091,007 | -0.12(-0.41%) |
Jun 13, 2017 | 29.64 | 29.70 | 29.53 | 29.66 | 1,693,564 | +0.06(+0.21%) |
Jun 12, 2017 | 29.65 | 29.72 | 29.51 | 29.60 | 1,956,994 | -0.30(-1.00%) |
Jun 09, 2017 | 29.93 | 30.01 | 29.76 | 29.90 | 2,983,350 | -0.04(-0.14%) |
Jun 08, 2017 | 29.91 | 30.00 | 29.88 | 29.94 | 1,902,378 | +0.00(+0.00%) |
Jun 07, 2017 | 29.88 | 29.95 | 29.79 | 29.94 | 1,901,043 | +0.01(+0.02%) |
Jun 06, 2017 | 29.88 | 29.96 | 29.86 | 29.93 | 2,168,399 | +0.24(+0.80%) |
Jun 05, 2017 | 29.76 | 29.80 | 29.70 | 29.70 | 1,408,535 | +0.08(+0.27%) |
Jun 02, 2017 | 29.63 | 29.66 | 29.53 | 29.61 | 1,561,252 | -0.01(-0.05%) |
Jun 01, 2017 | 29.57 | 29.63 | 29.45 | 29.63 | 2,129,324 | +0.22(+0.74%) |
May 31, 2017 | 29.72 | 29.76 | 29.36 | 29.41 | 3,071,465 | +0.05(+0.18%) |
May 30, 2017 | 29.42 | 29.45 | 29.32 | 29.36 | 1,840,238 | +0.18(+0.60%) |
May 26, 2017 | 29.28 | 29.31 | 29.16 | 29.18 | 2,133,525 | -0.16(-0.53%) |
May 25, 2017 | 29.39 | 29.40 | 29.28 | 29.34 | 1,977,564 | +0.07(+0.25%) |
May 24, 2017 | 29.34 | 29.39 | 29.17 | 29.26 | 1,996,559 | -0.11(-0.39%) |
May 23, 2017 | 29.45 | 29.48 | 29.30 | 29.38 | 2,271,684 | +0.03(+0.09%) |
May 22, 2017 | 29.38 | 29.42 | 29.30 | 29.35 | 2,399,691 | +0.03(+0.12%) |
May 19, 2017 | 29.21 | 29.38 | 29.20 | 29.32 | 2,746,727 | +0.16(+0.53%) |
May 18, 2017 | 29.11 | 29.28 | 29.07 | 29.16 | 2,902,820 | +0.01(+0.05%) |
May 17, 2017 | 29.45 | 29.45 | 29.11 | 29.15 | 3,779,508 | -0.55(-1.84%) |
May 16, 2017 | 29.68 | 29.72 | 29.64 | 29.70 | 2,690,375 | +0.12(+0.41%) |
May 15, 2017 | 29.42 | 29.60 | 29.41 | 29.57 | 2,816,564 | +0.33(+1.14%) |
May 12, 2017 | 29.21 | 29.25 | 29.14 | 29.24 | 2,416,001 | +0.11(+0.37%) |
May 11, 2017 | 29.15 | 29.18 | 29.07 | 29.13 | 4,160,364 | +0.09(+0.32%) |
May 10, 2017 | 29.07 | 29.09 | 28.97 | 29.04 | 3,181,273 | +0.35(+1.21%) |
May 09, 2017 | 28.81 | 28.85 | 28.66 | 28.69 | 3,453,890 | +0.15(+0.52%) |
May 08, 2017 | 28.67 | 28.67 | 28.49 | 28.55 | 2,210,557 | +0.01(+0.02%) |
May 05, 2017 | 28.54 | 28.56 | 28.43 | 28.54 | 2,516,196 | -0.08(-0.28%) |
May 04, 2017 | 28.77 | 28.78 | 28.49 | 28.62 | 6,842,601 | +0.79(+2.84%) |
May 03, 2017 | 27.69 | 27.90 | 27.66 | 27.83 | 2,619,740 | +0.14(+0.51%) |
May 02, 2017 | 27.68 | 27.72 | 27.60 | 27.69 | 4,617,422 | +0.09(+0.32%) |
May 01, 2017 | 27.58 | 27.69 | 27.56 | 27.60 | 1,537,313 | +0.07(+0.27%) |
Apr 28, 2017 | 27.58 | 27.67 | 27.52 | 27.53 | 2,787,955 | -0.17(-0.63%) |
Apr 27, 2017 | 27.75 | 27.75 | 27.58 | 27.70 | 2,274,128 | +0.17(+0.61%) |
Apr 26, 2017 | 27.58 | 27.69 | 27.53 | 27.54 | 2,631,158 | -0.04(-0.15%) |
Apr 25, 2017 | 27.55 | 27.68 | 27.52 | 27.58 | 3,103,932 | +0.27(+1.00%) |
Apr 24, 2017 | 27.30 | 27.38 | 27.25 | 27.30 | 4,133,961 | +0.60(+2.23%) |
Apr 21, 2017 | 26.82 | 26.84 | 26.67 | 26.71 | 2,101,789 | -0.06(-0.22%) |
Apr 20, 2017 | 26.75 | 26.80 | 26.72 | 26.77 | 3,115,600 | +0.20(+0.76%) |
Apr 19, 2017 | 26.71 | 26.78 | 26.50 | 26.57 | 3,609,262 | -0.29(-1.07%) |
Apr 18, 2017 | 26.87 | 26.91 | 26.65 | 26.85 | 4,150,371 | -0.29(-1.06%) |
Apr 17, 2017 | 26.91 | 27.17 | 26.90 | 27.14 | 2,309,106 | +0.29(+1.07%) |
Apr 13, 2017 | 26.92 | 27.06 | 26.84 | 26.85 | 4,251,208 | -0.54(-1.98%) |
Apr 12, 2017 | 27.48 | 27.50 | 27.34 | 27.40 | 1,933,105 | -0.10(-0.36%) |
Apr 11, 2017 | 27.47 | 27.52 | 27.29 | 27.50 | 2,815,687 | +0.20(+0.73%) |
Apr 10, 2017 | 27.36 | 27.42 | 27.23 | 27.29 | 2,127,255 | +0.17(+0.62%) |
Apr 07, 2017 | 27.19 | 27.23 | 27.08 | 27.13 | 1,990,122 | -0.05(-0.20%) |
Apr 06, 2017 | 27.15 | 27.30 | 27.11 | 27.18 | 2,702,945 | -0.02(-0.07%) |
Apr 05, 2017 | 27.38 | 27.53 | 27.18 | 27.20 | 4,006,191 | +0.12(+0.44%) |
Apr 04, 2017 | 27.07 | 27.12 | 26.99 | 27.08 | 2,277,149 | -0.04(-0.15%) |
Apr 03, 2017 | 27.21 | 27.23 | 26.91 | 27.12 | 3,305,032 | -0.17(-0.64%) |
Mar 31, 2017 | 27.37 | 27.40 | 27.27 | 27.29 | 2,431,563 | -0.15(-0.56%) |
Mar 30, 2017 | 27.33 | 27.51 | 27.32 | 27.45 | 2,531,305 | +0.13(+0.47%) |
Mar 29, 2017 | 27.23 | 27.40 | 27.22 | 27.32 | 2,427,388 | -0.13(-0.46%) |
Mar 28, 2017 | 27.25 | 27.52 | 27.24 | 27.45 | 2,720,314 | +0.24(+0.89%) |
Mar 27, 2017 | 27.08 | 27.27 | 27.02 | 27.21 | 3,539,079 | +0.09(+0.32%) |
Mar 24, 2017 | 27.12 | 27.19 | 26.98 | 27.12 | 2,603,916 | +0.01(+0.02%) |
Mar 23, 2017 | 27.05 | 27.16 | 27.03 | 27.11 | 3,237,226 | +0.03(+0.12%) |
Mar 22, 2017 | 26.95 | 27.14 | 26.93 | 27.08 | 3,939,222 | -0.09(-0.34%) |
Mar 21, 2017 | 27.52 | 27.56 | 27.14 | 27.17 | 4,106,871 | -0.01(-0.05%) |
Mar 20, 2017 | 27.31 | 27.31 | 27.18 | 27.19 | 3,053,159 | -0.17(-0.61%) |
Mar 17, 2017 | 27.50 | 27.54 | 27.27 | 27.36 | 3,539,929 | -0.33(-1.21%) |
Mar 16, 2017 | 27.70 | 27.77 | 27.58 | 27.69 | 3,476,729 | +0.17(+0.63%) |
Mar 15, 2017 | 27.32 | 27.53 | 27.31 | 27.52 | 2,867,329 | +0.27(+0.98%) |
Mar 14, 2017 | 27.20 | 27.28 | 27.14 | 27.25 | 2,245,548 | -0.27(-1.00%) |
Mar 13, 2017 | 27.45 | 27.60 | 27.42 | 27.52 | 3,097,116 | +0.39(+1.43%) |
Mar 10, 2017 | 27.07 | 27.14 | 26.99 | 27.13 | 2,974,818 | +0.01(+0.02%) |
Mar 09, 2017 | 27.21 | 27.21 | 27.09 | 27.13 | 2,817,226 | +0.04(+0.15%) |
Mar 08, 2017 | 27.27 | 27.33 | 27.09 | 27.09 | 2,167,715 | -0.04(-0.15%) |
Mar 07, 2017 | 27.13 | 27.18 | 27.08 | 27.13 | 1,885,020 | -0.13(-0.49%) |
Mar 06, 2017 | 27.31 | 27.34 | 27.16 | 27.26 | 2,321,855 | -0.16(-0.59%) |
Mar 03, 2017 | 27.38 | 27.48 | 27.32 | 27.42 | 2,458,345 | +0.16(+0.59%) |
Mar 02, 2017 | 27.31 | 27.37 | 27.24 | 27.26 | 3,287,799 | -0.05(-0.17%) |
Mar 01, 2017 | 27.21 | 27.42 | 27.21 | 27.31 | 3,966,904 | +0.36(+1.34%) |
Feb 28, 2017 | 26.87 | 26.97 | 26.85 | 26.95 | 2,997,040 | -0.04(-0.15%) |
Feb 27, 2017 | 26.94 | 27.05 | 26.90 | 26.99 | 3,051,103 | -0.21(-0.76%) |
Feb 24, 2017 | 27.13 | 27.24 | 27.09 | 27.19 | 3,592,652 | -0.23(-0.85%) |
Feb 23, 2017 | 27.57 | 27.60 | 27.33 | 27.43 | 4,011,257 | -0.11(-0.39%) |
Feb 22, 2017 | 27.31 | 27.65 | 27.31 | 27.54 | 5,741,272 | +0.43(+1.60%) |
Feb 21, 2017 | 26.94 | 27.16 | 26.93 | 27.10 | 11,481,345 | -1.52(-5.31%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 28.73 | 28.78 | 28.61 | 28.75 | 2,999,182 | +0.01(+0.05%) |
Feb 15, 2017 | 28.54 | 28.80 | 28.50 | 28.74 | 3,433,268 | +0.38(+1.33%) |
Feb 14, 2017 | 28.23 | 28.40 | 28.22 | 28.36 | 2,553,128 | +0.15(+0.53%) |
Feb 13, 2017 | 27.99 | 28.25 | 27.97 | 28.21 | 3,879,823 | +0.20(+0.72%) |
Feb 10, 2017 | 27.89 | 28.07 | 27.87 | 28.01 | 2,277,802 | -0.06(-0.21%) |
Feb 09, 2017 | 27.75 | 28.15 | 27.93 | 28.07 | 2,675,659 | +0.31(+1.13%) |
Feb 08, 2017 | 27.69 | 27.78 | 27.50 | 27.75 | 2,867,301 | -0.16(-0.58%) |
Feb 07, 2017 | 27.82 | 27.95 | 27.80 | 27.92 | 3,317,900 | +0.05(+0.16%) |
Feb 06, 2017 | 27.77 | 27.94 | 27.77 | 27.87 | 6,743,322 | -0.01(-0.05%) |
Feb 03, 2017 | 27.84 | 27.99 | 27.80 | 27.88 | 10,357,311 | +0.21(+0.75%) |
Feb 02, 2017 | 27.77 | 27.80 | 27.59 | 27.67 | 3,650,328 | -0.21(-0.75%) |
Feb 01, 2017 | 28.09 | 28.11 | 27.81 | 27.88 | 3,409,025 | +0.12(+0.42%) |
Jan 31, 2017 | 28.02 | 28.05 | 27.67 | 27.77 | 2,579,153 | +0.07(+0.24%) |
Jan 30, 2017 | 27.79 | 27.80 | 27.64 | 27.70 | 2,166,985 | -0.30(-1.07%) |
Jan 27, 2017 | 28.09 | 28.12 | 27.97 | 28.00 | 2,077,186 | -0.02(-0.07%) |
Jan 26, 2017 | 27.96 | 28.05 | 27.91 | 28.02 | 2,495,129 | +0.10(+0.37%) |
Jan 25, 2017 | 27.80 | 27.93 | 27.75 | 27.92 | 2,172,096 | +0.48(+1.73%) |
Jan 24, 2017 | 27.42 | 27.54 | 27.37 | 27.44 | 2,042,159 | +0.14(+0.53%) |
Jan 23, 2017 | 27.11 | 27.33 | 27.09 | 27.30 | 2,138,976 | +0.09(+0.34%) |
Jan 20, 2017 | 27.15 | 27.25 | 27.14 | 27.21 | 1,850,668 | +0.05(+0.17%) |
Jan 19, 2017 | 27.26 | 27.32 | 27.04 | 27.16 | 3,313,215 | -0.16(-0.57%) |
Jan 18, 2017 | 27.24 | 27.36 | 27.09 | 27.32 | 4,712,397 | +0.48(+1.77%) |
Jan 17, 2017 | 27.18 | 27.19 | 26.82 | 26.84 | 3,051,575 | +0.01(+0.05%) |
Jan 13, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.89 | 26.94 | 26.75 | 26.84 | 2,022,608 | -0.11(-0.41%) |
Jan 11, 2017 | 26.72 | 26.95 | 26.61 | 26.95 | 2,942,207 | +0.39(+1.47%) |
Jan 10, 2017 | 26.59 | 26.77 | 26.53 | 26.56 | 2,706,737 | +0.06(+0.22%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.48 | 26.50 | 2,909,733 | -0.32(-1.19%) |
Jan 06, 2017 | 26.76 | 26.90 | 26.75 | 26.82 | 3,549,154 | -0.01(-0.02%) |
Jan 05, 2017 | 26.76 | 26.86 | 26.67 | 26.83 | 2,414,836 | -0.08(-0.29%) |
Jan 04, 2017 | 26.73 | 26.92 | 26.62 | 26.91 | 2,145,901 | +0.25(+0.95%) |