Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.94 | 36.31 | 35.91 | 36.20 | 2,951,952 | +0.30(+0.84%) |
Oct 30, 2017 | 36.40 | 36.64 | 35.86 | 35.90 | 2,055,263 | -0.61(-1.67%) |
Oct 27, 2017 | 36.41 | 36.64 | 36.10 | 36.51 | 2,649,596 | +0.05(+0.12%) |
Oct 26, 2017 | 36.32 | 36.64 | 36.29 | 36.46 | 3,566,150 | +0.40(+1.11%) |
Oct 25, 2017 | 36.28 | 36.81 | 35.54 | 36.06 | 4,635,719 | -1.05(-2.84%) |
Oct 24, 2017 | 36.20 | 37.36 | 35.88 | 37.11 | 5,476,920 | +0.65(+1.79%) |
Oct 23, 2017 | 36.45 | 37.05 | 36.40 | 36.46 | 4,895,581 | +0.02(+0.05%) |
Oct 20, 2017 | 35.63 | 36.46 | 35.61 | 36.44 | 3,556,063 | +0.94(+2.64%) |
Oct 19, 2017 | 35.08 | 35.59 | 34.92 | 35.51 | 2,847,029 | +0.36(+1.03%) |
Oct 18, 2017 | 35.42 | 35.54 | 35.12 | 35.14 | 1,707,797 | -0.22(-0.62%) |
Oct 17, 2017 | 35.41 | 35.57 | 35.30 | 35.36 | 1,702,685 | -0.05(-0.15%) |
Oct 16, 2017 | 35.44 | 35.53 | 35.19 | 35.41 | 1,298,253 | +0.04(+0.10%) |
Oct 13, 2017 | 35.59 | 35.63 | 35.26 | 35.38 | 2,306,215 | -0.11(-0.31%) |
Oct 12, 2017 | 35.28 | 35.52 | 35.21 | 35.49 | 2,620,249 | +0.17(+0.48%) |
Oct 11, 2017 | 35.24 | 35.34 | 35.09 | 35.32 | 2,357,462 | +0.19(+0.54%) |
Oct 10, 2017 | 35.31 | 35.39 | 35.07 | 35.13 | 1,992,594 | -0.17(-0.49%) |
Oct 09, 2017 | 35.56 | 35.64 | 35.26 | 35.30 | 2,647,703 | -0.26(-0.74%) |
Oct 06, 2017 | 35.25 | 35.58 | 35.17 | 35.56 | 1,936,623 | +0.23(+0.64%) |
Oct 05, 2017 | 35.61 | 35.66 | 35.27 | 35.34 | 2,402,909 | -0.24(-0.69%) |
Oct 04, 2017 | 35.61 | 35.70 | 35.32 | 35.58 | 2,131,839 | +0.04(+0.10%) |
Oct 03, 2017 | 35.77 | 35.81 | 35.19 | 35.55 | 2,660,319 | -0.34(-0.96%) |
Oct 02, 2017 | 35.35 | 35.92 | 35.35 | 35.89 | 2,529,179 | +0.53(+1.49%) |
Sep 29, 2017 | 35.13 | 35.46 | 35.13 | 35.36 | 1,770,411 | +0.21(+0.59%) |
Sep 28, 2017 | 34.87 | 35.26 | 34.78 | 35.16 | 1,511,009 | +0.19(+0.54%) |
Sep 27, 2017 | 34.85 | 35.11 | 34.67 | 34.97 | 1,819,601 | +0.15(+0.44%) |
Sep 26, 2017 | 34.68 | 34.88 | 34.63 | 34.81 | 1,840,301 | +0.17(+0.50%) |
Sep 25, 2017 | 34.51 | 34.72 | 34.39 | 34.64 | 1,824,017 | +0.11(+0.31%) |
Sep 22, 2017 | 34.11 | 34.65 | 34.11 | 34.53 | 1,887,861 | +0.34(+0.98%) |
Sep 21, 2017 | 34.03 | 34.22 | 33.80 | 34.20 | 1,472,956 | +0.18(+0.53%) |
Sep 20, 2017 | 33.85 | 34.07 | 33.68 | 34.01 | 3,918,178 | +0.12(+0.35%) |
Sep 19, 2017 | 33.81 | 33.98 | 33.76 | 33.90 | 2,409,420 | +0.13(+0.38%) |
Sep 18, 2017 | 33.90 | 34.07 | 33.71 | 33.77 | 2,206,425 | -0.05(-0.16%) |
Sep 15, 2017 | 33.79 | 34.00 | 33.66 | 33.82 | 2,403,402 | -0.06(-0.19%) |
Sep 14, 2017 | 33.88 | 33.95 | 33.52 | 33.89 | 1,880,306 | -0.12(-0.35%) |
Sep 13, 2017 | 34.55 | 34.55 | 33.97 | 34.00 | 2,304,681 | -0.54(-1.57%) |
Sep 12, 2017 | 34.21 | 34.61 | 34.11 | 34.55 | 1,743,571 | +0.43(+1.25%) |
Sep 11, 2017 | 34.12 | 34.22 | 33.59 | 34.12 | 2,759,410 | +0.06(+0.19%) |
Sep 08, 2017 | 33.57 | 34.10 | 33.48 | 34.06 | 2,561,746 | +0.52(+1.54%) |
Sep 07, 2017 | 33.50 | 33.59 | 33.20 | 33.54 | 1,969,893 | +0.18(+0.54%) |
Sep 06, 2017 | 33.47 | 33.60 | 33.25 | 33.36 | 1,994,121 | +0.14(+0.41%) |
Sep 05, 2017 | 33.57 | 33.60 | 33.02 | 33.23 | 1,837,523 | -0.37(-1.11%) |
Sep 01, 2017 | 33.42 | 33.68 | 33.34 | 33.60 | 1,814,262 | +0.26(+0.79%) |
Aug 31, 2017 | 33.18 | 33.42 | 33.07 | 33.33 | 3,276,693 | +0.36(+1.10%) |
Aug 30, 2017 | 32.97 | 33.14 | 32.88 | 32.97 | 2,498,308 | +0.05(+0.17%) |
Aug 29, 2017 | 32.78 | 33.02 | 32.71 | 32.92 | 1,982,487 | +0.01(+0.03%) |
Aug 28, 2017 | 33.13 | 33.20 | 32.75 | 32.91 | 2,519,264 | -0.01(-0.03%) |
Aug 25, 2017 | 33.21 | 33.24 | 32.74 | 32.92 | 2,428,295 | -0.15(-0.47%) |
Aug 24, 2017 | 33.42 | 33.51 | 33.04 | 33.07 | 2,456,738 | -0.22(-0.65%) |
Aug 23, 2017 | 33.36 | 33.53 | 33.21 | 33.29 | 1,923,085 | -0.24(-0.73%) |
Aug 22, 2017 | 33.16 | 33.54 | 33.03 | 33.53 | 3,167,884 | +0.42(+1.26%) |
Aug 21, 2017 | 32.95 | 33.17 | 32.88 | 33.12 | 1,338,440 | +0.12(+0.36%) |
Aug 18, 2017 | 32.95 | 33.13 | 32.76 | 33.00 | 2,207,807 | -0.06(-0.19%) |
Aug 17, 2017 | 33.84 | 34.00 | 33.05 | 33.06 | 2,878,399 | -0.92(-2.70%) |
Aug 16, 2017 | 33.96 | 34.18 | 33.94 | 33.98 | 2,462,167 | +0.05(+0.16%) |
Aug 15, 2017 | 33.86 | 34.07 | 33.73 | 33.92 | 2,165,526 | +0.11(+0.32%) |
Aug 14, 2017 | 33.63 | 33.96 | 33.46 | 33.81 | 1,415,601 | +0.55(+1.66%) |
Aug 11, 2017 | 32.94 | 33.42 | 32.92 | 33.26 | 1,369,303 | +0.22(+0.66%) |
Aug 10, 2017 | 33.49 | 33.53 | 33.03 | 33.04 | 2,015,670 | -0.68(-2.02%) |
Aug 09, 2017 | 34.10 | 34.16 | 33.68 | 33.72 | 2,061,108 | -0.39(-1.14%) |
Aug 08, 2017 | 34.58 | 34.59 | 34.07 | 34.11 | 2,288,664 | -0.53(-1.52%) |
Aug 07, 2017 | 34.78 | 34.50 | 34.64 | 1,150,331 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.54 | 34.79 | 34.46 | 34.75 | 1,230,696 | +0.31(+0.89%) |
Aug 03, 2017 | 34.71 | 34.84 | 34.29 | 34.44 | 3,893,898 | -0.26(-0.76%) |
Aug 02, 2017 | 34.70 | 34.98 | 34.58 | 34.70 | 1,914,166 | -0.05(-0.13%) |
Aug 01, 2017 | 34.75 | 34.98 | 34.56 | 34.75 | 2,183,714 | +0.18(+0.52%) |
Jul 31, 2017 | 35.10 | 35.16 | 34.57 | 34.57 | 1,891,095 | -0.40(-1.14%) |
Jul 28, 2017 | 34.76 | 35.45 | 34.73 | 34.97 | 3,835,451 | +0.25(+0.73%) |
Jul 27, 2017 | 34.45 | 35.21 | 34.19 | 34.71 | 4,879,795 | +0.59(+1.73%) |
Jul 26, 2017 | 34.23 | 34.39 | 34.00 | 34.12 | 3,283,079 | -0.09(-0.27%) |
Jul 25, 2017 | 34.41 | 34.52 | 34.13 | 34.21 | 2,185,501 | +0.02(+0.05%) |
Jul 24, 2017 | 34.75 | 34.76 | 34.18 | 34.20 | 2,595,669 | -0.53(-1.51%) |
Jul 21, 2017 | 34.58 | 34.97 | 34.55 | 34.72 | 1,672,647 | +0.00(+0.00%) |
Jul 20, 2017 | 35.22 | 35.32 | 34.49 | 34.72 | 4,006,330 | -0.65(-1.85%) |
Jul 19, 2017 | 35.14 | 35.40 | 35.09 | 35.37 | 1,349,993 | +0.41(+1.17%) |
Jul 18, 2017 | 35.07 | 35.19 | 34.77 | 34.97 | 1,356,086 | -0.15(-0.44%) |
Jul 17, 2017 | 35.28 | 35.35 | 35.11 | 35.12 | 1,583,890 | -0.16(-0.46%) |
Jul 14, 2017 | 35.26 | 35.43 | 35.21 | 35.28 | 1,437,922 | +0.07(+0.21%) |
Jul 13, 2017 | 34.98 | 35.26 | 34.94 | 35.21 | 1,531,553 | +0.16(+0.47%) |
Jul 12, 2017 | 35.37 | 35.49 | 34.94 | 35.05 | 1,468,862 | -0.04(-0.10%) |
Jul 11, 2017 | 34.98 | 35.18 | 34.84 | 35.08 | 2,130,351 | +0.05(+0.16%) |
Jul 10, 2017 | 34.75 | 35.12 | 34.52 | 35.03 | 2,268,834 | +0.28(+0.81%) |
Jul 07, 2017 | 34.20 | 34.96 | 34.20 | 34.75 | 2,761,076 | +0.68(+1.99%) |
Jul 06, 2017 | 34.27 | 34.41 | 34.01 | 34.07 | 2,189,618 | -0.42(-1.23%) |
Jul 05, 2017 | 34.31 | 34.57 | 34.04 | 34.50 | 3,041,784 | +0.17(+0.50%) |
Jul 03, 2017 | 34.74 | 34.81 | 34.31 | 34.32 | 1,403,037 | -0.23(-0.65%) |
Jun 30, 2017 | 34.36 | 34.84 | 34.36 | 34.55 | 2,181,277 | +0.19(+0.55%) |
Jun 29, 2017 | 34.97 | 35.04 | 34.08 | 34.36 | 2,108,735 | -0.69(-1.96%) |
Jun 28, 2017 | 34.82 | 35.10 | 34.56 | 35.05 | 2,531,355 | +0.46(+1.33%) |
Jun 27, 2017 | 35.14 | 35.17 | 34.55 | 34.59 | 2,559,692 | -0.60(-1.70%) |
Jun 26, 2017 | 35.23 | 35.39 | 35.16 | 35.18 | 1,650,057 | +0.00(+0.00%) |
Jun 23, 2017 | 35.12 | 35.26 | 34.83 | 35.18 | 4,631,498 | +0.08(+0.23%) |
Jun 22, 2017 | 35.05 | 35.29 | 34.86 | 35.10 | 2,598,188 | +0.05(+0.15%) |
Jun 21, 2017 | 35.23 | 35.36 | 34.96 | 35.05 | 2,202,829 | -0.19(-0.54%) |
Jun 20, 2017 | 35.37 | 35.60 | 35.24 | 35.24 | 2,924,623 | -0.15(-0.43%) |
Jun 19, 2017 | 35.06 | 35.45 | 34.97 | 35.39 | 2,240,830 | +0.51(+1.45%) |
Jun 16, 2017 | 34.79 | 35.15 | 34.72 | 34.88 | 4,038,798 | -0.01(-0.03%) |
Jun 15, 2017 | 34.44 | 34.97 | 34.24 | 34.89 | 3,618,807 | +0.15(+0.44%) |
Jun 14, 2017 | 34.64 | 34.84 | 34.50 | 34.74 | 2,503,904 | +0.25(+0.73%) |
Jun 13, 2017 | 33.90 | 34.66 | 33.79 | 34.49 | 3,630,448 | +0.65(+1.92%) |
Jun 12, 2017 | 33.54 | 33.86 | 33.23 | 33.84 | 2,288,901 | +0.18(+0.54%) |
Jun 09, 2017 | 33.55 | 33.78 | 33.45 | 33.65 | 1,914,076 | +0.16(+0.49%) |
Jun 08, 2017 | 33.62 | 33.29 | 33.49 | 2,475,081 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.56 | 33.74 | 33.41 | 33.46 | 2,590,709 | -0.14(-0.40%) |
Jun 06, 2017 | 33.48 | 33.75 | 33.37 | 33.59 | 2,226,574 | -0.11(-0.32%) |
Jun 05, 2017 | 34.03 | 34.12 | 33.69 | 33.70 | 1,779,968 | -0.33(-0.98%) |
Jun 02, 2017 | 33.86 | 34.28 | 33.86 | 34.03 | 2,518,831 | +0.20(+0.59%) |
Jun 01, 2017 | 33.79 | 33.90 | 33.56 | 33.84 | 2,111,482 | +0.15(+0.46%) |
May 31, 2017 | 33.32 | 33.74 | 33.32 | 33.68 | 3,255,517 | +0.24(+0.70%) |
May 30, 2017 | 33.37 | 33.53 | 33.21 | 33.45 | 1,804,457 | -0.01(-0.03%) |
May 26, 2017 | 33.56 | 33.63 | 33.36 | 33.46 | 3,058,788 | -0.12(-0.35%) |
May 25, 2017 | 33.73 | 33.90 | 33.56 | 33.57 | 2,566,250 | +0.04(+0.11%) |
May 24, 2017 | 33.30 | 33.59 | 33.18 | 33.54 | 2,171,010 | +0.24(+0.71%) |
May 23, 2017 | 33.77 | 33.88 | 33.26 | 33.30 | 1,578,569 | -0.33(-0.97%) |
May 22, 2017 | 33.53 | 33.70 | 33.46 | 33.63 | 1,726,954 | +0.17(+0.51%) |
May 19, 2017 | 33.60 | 33.60 | 33.36 | 33.46 | 2,558,157 | -0.02(-0.05%) |
May 18, 2017 | 33.27 | 33.81 | 33.24 | 33.47 | 5,706,752 | +0.15(+0.46%) |
May 17, 2017 | 33.69 | 33.65 | 33.29 | 33.32 | 4,786,455 | -0.37(-1.10%) |
May 16, 2017 | 33.55 | 33.83 | 33.31 | 33.69 | 4,278,538 | +0.23(+0.68%) |
May 15, 2017 | 33.11 | 33.48 | 33.09 | 33.46 | 3,527,057 | +0.50(+1.51%) |
May 12, 2017 | 33.06 | 33.18 | 32.81 | 32.97 | 1,875,842 | -0.17(-0.52%) |
May 11, 2017 | 33.02 | 33.18 | 32.77 | 33.14 | 2,022,130 | -0.10(-0.30%) |
May 10, 2017 | 33.27 | 33.46 | 33.14 | 33.24 | 2,417,051 | -0.17(-0.51%) |
May 09, 2017 | 33.42 | 33.56 | 33.31 | 33.41 | 2,494,715 | +0.02(+0.05%) |
May 08, 2017 | 33.29 | 33.59 | 33.22 | 33.39 | 4,448,565 | +0.01(+0.03%) |
May 05, 2017 | 33.34 | 33.45 | 33.17 | 33.38 | 1,637,266 | +0.12(+0.35%) |
May 04, 2017 | 33.18 | 33.37 | 33.04 | 33.27 | 1,579,775 | +0.14(+0.41%) |
May 03, 2017 | 33.04 | 33.19 | 32.98 | 33.13 | 2,225,006 | -0.09(-0.27%) |
May 02, 2017 | 33.16 | 33.30 | 32.94 | 33.22 | 3,585,554 | +0.02(+0.05%) |
May 01, 2017 | 33.58 | 33.58 | 33.20 | 33.20 | 3,376,681 | -0.27(-0.81%) |
Apr 28, 2017 | 33.64 | 33.75 | 33.41 | 33.47 | 4,486,785 | -0.21(-0.62%) |
Apr 27, 2017 | 33.86 | 33.86 | 33.53 | 33.68 | 3,826,346 | -0.18(-0.53%) |
Apr 26, 2017 | 33.50 | 33.98 | 33.37 | 33.86 | 6,637,378 | +0.50(+1.49%) |
Apr 25, 2017 | 33.01 | 33.46 | 32.67 | 33.37 | 9,090,839 | +1.69(+5.34%) |
Apr 24, 2017 | 31.45 | 31.73 | 31.34 | 31.67 | 4,778,177 | +0.62(+2.01%) |
Apr 21, 2017 | 30.68 | 31.27 | 30.62 | 31.05 | 4,901,857 | +0.37(+1.21%) |
Apr 20, 2017 | 30.71 | 30.97 | 30.58 | 30.68 | 5,074,263 | +0.19(+0.62%) |
Apr 19, 2017 | 30.30 | 30.77 | 30.30 | 30.49 | 4,096,028 | +0.31(+1.02%) |
Apr 18, 2017 | 30.07 | 30.27 | 29.90 | 30.18 | 3,345,361 | -0.10(-0.33%) |
Apr 17, 2017 | 30.02 | 30.32 | 29.98 | 30.28 | 2,086,243 | +0.36(+1.21%) |
Apr 13, 2017 | 30.06 | 30.29 | 29.88 | 29.92 | 2,729,019 | -0.20(-0.66%) |
Apr 12, 2017 | 30.60 | 30.67 | 30.11 | 30.12 | 3,410,483 | -0.50(-1.62%) |
Apr 11, 2017 | 30.22 | 30.63 | 30.18 | 30.62 | 2,767,072 | +0.35(+1.16%) |
Apr 10, 2017 | 30.19 | 30.60 | 30.19 | 30.27 | 2,679,752 | +0.06(+0.21%) |
Apr 07, 2017 | 30.40 | 30.54 | 30.19 | 30.20 | 4,406,572 | -0.30(-0.98%) |
Apr 06, 2017 | 30.28 | 30.80 | 30.17 | 30.50 | 4,186,046 | +0.68(+2.27%) |
Apr 05, 2017 | 30.18 | 30.51 | 29.72 | 29.82 | 6,004,925 | -0.17(-0.57%) |
Apr 04, 2017 | 30.09 | 30.21 | 29.94 | 29.99 | 3,462,975 | -0.13(-0.42%) |
Apr 03, 2017 | 30.68 | 30.82 | 29.80 | 30.12 | 3,542,619 | -0.52(-1.71%) |
Mar 31, 2017 | 30.47 | 30.76 | 30.33 | 30.64 | 3,812,458 | +0.15(+0.50%) |
Mar 30, 2017 | 30.62 | 30.76 | 30.38 | 30.49 | 2,125,994 | -0.14(-0.44%) |
Mar 29, 2017 | 30.50 | 30.84 | 30.46 | 30.63 | 2,901,951 | +0.00(+0.00%) |
Mar 28, 2017 | 30.29 | 30.82 | 30.27 | 30.63 | 2,470,078 | +0.21(+0.68%) |
Mar 27, 2017 | 30.26 | 30.53 | 30.01 | 30.42 | 2,641,316 | -0.23(-0.74%) |
Mar 24, 2017 | 30.83 | 31.03 | 30.52 | 30.64 | 1,834,216 | -0.20(-0.64%) |
Mar 23, 2017 | 30.54 | 30.94 | 30.47 | 30.84 | 2,290,125 | +0.26(+0.85%) |
Mar 22, 2017 | 30.54 | 30.67 | 30.31 | 30.58 | 2,189,128 | +0.08(+0.27%) |
Mar 21, 2017 | 31.19 | 31.20 | 30.44 | 30.50 | 3,106,817 | -0.60(-1.91%) |
Mar 20, 2017 | 31.28 | 31.28 | 30.97 | 31.09 | 1,902,757 | -0.15(-0.49%) |
Mar 17, 2017 | 31.24 | 31.35 | 31.00 | 31.25 | 4,599,211 | +0.01(+0.03%) |
Mar 16, 2017 | 31.07 | 31.34 | 30.99 | 31.24 | 3,534,395 | +0.24(+0.79%) |
Mar 15, 2017 | 30.57 | 31.12 | 30.45 | 31.00 | 4,143,002 | +0.63(+2.08%) |
Mar 14, 2017 | 30.21 | 30.52 | 30.11 | 30.36 | 2,631,074 | +0.00(+0.00%) |
Mar 13, 2017 | 30.54 | 30.70 | 30.22 | 30.36 | 3,248,700 | -0.23(-0.74%) |
Mar 10, 2017 | 30.34 | 30.77 | 30.30 | 30.59 | 2,075,171 | +0.20(+0.65%) |
Mar 09, 2017 | 30.45 | 30.82 | 30.32 | 30.39 | 2,840,555 | -0.10(-0.33%) |
Mar 08, 2017 | 30.01 | 30.59 | 29.97 | 30.49 | 3,574,808 | +0.51(+1.71%) |
Mar 07, 2017 | 30.17 | 30.32 | 29.81 | 29.98 | 3,761,861 | -0.19(-0.63%) |
Mar 06, 2017 | 30.54 | 30.62 | 29.83 | 30.17 | 9,901,770 | -0.54(-1.76%) |
Mar 03, 2017 | 31.00 | 31.09 | 30.67 | 30.71 | 3,727,999 | -0.24(-0.79%) |
Mar 02, 2017 | 31.14 | 31.14 | 30.69 | 30.95 | 3,583,903 | -0.21(-0.67%) |
Mar 01, 2017 | 30.95 | 31.48 | 30.94 | 31.16 | 3,912,575 | +0.70(+2.31%) |
Feb 28, 2017 | 30.96 | 31.02 | 30.44 | 30.45 | 3,598,415 | -0.59(-1.89%) |
Feb 27, 2017 | 30.65 | 31.07 | 30.60 | 31.04 | 2,239,380 | +0.37(+1.21%) |
Feb 24, 2017 | 30.54 | 30.67 | 30.30 | 30.67 | 4,195,297 | -0.08(-0.26%) |
Feb 23, 2017 | 30.65 | 30.92 | 30.37 | 30.75 | 4,836,132 | +0.23(+0.77%) |
Feb 22, 2017 | 30.68 | 30.84 | 30.45 | 30.52 | 3,111,477 | -0.16(-0.53%) |
Feb 21, 2017 | 30.32 | 30.80 | 30.27 | 30.68 | 2,839,452 | +0.46(+1.52%) |
Feb 17, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.14(-0.45%) | |
Feb 16, 2017 | 30.17 | 30.43 | 30.03 | 30.36 | 3,341,348 | +0.21(+0.69%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.79 | 30.15 | 2,748,248 | +0.30(+1.00%) |
Feb 14, 2017 | 30.11 | 30.17 | 29.64 | 29.85 | 3,799,508 | -0.35(-1.16%) |
Feb 13, 2017 | 30.63 | 30.76 | 30.17 | 30.20 | 4,203,077 | -0.23(-0.74%) |
Feb 10, 2017 | 29.89 | 30.64 | 29.81 | 30.43 | 5,229,420 | +0.62(+2.09%) |
Feb 09, 2017 | 30.46 | 30.24 | 28.22 | 29.81 | 12,082,100 | -0.66(-2.16%) |
Feb 08, 2017 | 30.27 | 30.48 | 30.06 | 30.46 | 5,316,713 | +0.16(+0.54%) |
Feb 07, 2017 | 29.99 | 30.32 | 29.90 | 30.30 | 3,316,485 | +0.39(+1.30%) |
Feb 06, 2017 | 29.88 | 30.17 | 29.74 | 29.91 | 6,539,946 | -0.05(-0.15%) |
Feb 03, 2017 | 29.90 | 30.24 | 29.89 | 29.96 | 4,256,337 | +0.21(+0.70%) |
Feb 02, 2017 | 29.93 | 29.99 | 29.66 | 29.75 | 3,823,547 | -0.23(-0.78%) |
Feb 01, 2017 | 29.69 | 30.22 | 29.62 | 29.99 | 3,426,339 | +0.28(+0.94%) |
Jan 31, 2017 | 29.92 | 30.04 | 29.49 | 29.71 | 3,354,502 | -0.32(-1.08%) |
Jan 30, 2017 | 29.96 | 30.03 | 29.49 | 30.03 | 2,392,751 | -0.01(-0.03%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.91 | 30.04 | 2,471,417 | -0.29(-0.95%) |
Jan 26, 2017 | 30.51 | 30.70 | 30.20 | 30.33 | 4,140,162 | +0.02(+0.06%) |
Jan 25, 2017 | 29.91 | 30.40 | 29.91 | 30.31 | 4,677,909 | +0.63(+2.13%) |
Jan 24, 2017 | 29.10 | 29.79 | 29.08 | 29.68 | 2,937,657 | +0.80(+2.78%) |
Jan 23, 2017 | 28.84 | 29.04 | 28.57 | 28.88 | 2,937,847 | +0.05(+0.16%) |
Jan 20, 2017 | 28.89 | 29.01 | 28.58 | 28.83 | 3,482,583 | +0.05(+0.16%) |
Jan 19, 2017 | 28.95 | 29.27 | 28.75 | 28.79 | 2,380,331 | -0.15(-0.53%) |
Jan 18, 2017 | 29.00 | 29.13 | 28.71 | 28.94 | 2,494,129 | +0.06(+0.22%) |
Jan 17, 2017 | 28.79 | 29.04 | 28.58 | 28.88 | 1,790,261 | -0.02(-0.06%) |
Jan 13, 2017 | 28.89 | 28.89 | 28.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.48 | 28.89 | 3,871,713 | -0.37(-1.26%) |
Jan 11, 2017 | 29.04 | 29.30 | 28.94 | 29.26 | 2,886,376 | +0.32(+1.09%) |
Jan 10, 2017 | 28.90 | 29.16 | 28.81 | 28.95 | 3,010,518 | +0.03(+0.09%) |
Jan 09, 2017 | 29.17 | 29.30 | 28.90 | 28.92 | 2,863,798 | -0.31(-1.08%) |
Jan 06, 2017 | 29.55 | 29.71 | 29.21 | 29.24 | 3,513,372 | -0.12(-0.40%) |
Jan 05, 2017 | 29.52 | 29.83 | 29.23 | 29.35 | 2,796,390 | -0.25(-0.85%) |
Jan 04, 2017 | 29.07 | 29.76 | 29.01 | 29.60 | 3,994,264 | +0.64(+2.20%) |
Jan 03, 2017 | 28.66 | 29.02 | 28.49 | 28.97 | 2,960,700 | +0.55(+1.93%) |
Dec 30, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.63 | 28.83 | 28.58 | 28.66 | 1,322,361 | +0.05(+0.19%) |
Dec 28, 2016 | 29.10 | 29.16 | 28.52 | 28.61 | 1,932,006 | -0.37(-1.27%) |
Dec 27, 2016 | 28.95 | 28.99 | 28.83 | 28.98 | 1,290,753 | +0.16(+0.56%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.54 | 29.55 | 28.77 | 28.79 | 2,695,300 | -0.68(-2.32%) |
Dec 21, 2016 | 29.26 | 29.56 | 29.19 | 29.47 | 2,637,775 | +0.30(+1.02%) |
Dec 20, 2016 | 29.15 | 29.24 | 28.93 | 29.17 | 1,865,773 | +0.05(+0.19%) |
Dec 19, 2016 | 28.75 | 29.39 | 28.75 | 29.12 | 3,188,555 | +0.42(+1.47%) |
Dec 16, 2016 | 28.39 | 28.77 | 28.34 | 28.70 | 6,922,812 | +0.35(+1.24%) |
Dec 15, 2016 | 29.21 | 29.40 | 28.31 | 28.35 | 4,245,333 | -0.86(-2.95%) |
Dec 14, 2016 | 29.26 | 29.84 | 29.16 | 29.21 | 4,190,662 | -0.15(-0.52%) |
Dec 13, 2016 | 29.21 | 29.73 | 29.20 | 29.36 | 3,889,735 | +0.24(+0.83%) |
Dec 12, 2016 | 29.07 | 29.16 | 28.85 | 29.12 | 3,473,448 | -0.19(-0.64%) |
Dec 09, 2016 | 29.17 | 29.33 | 29.03 | 29.31 | 4,486,091 | +0.06(+0.22%) |
Dec 08, 2016 | 28.95 | 29.36 | 28.84 | 29.25 | 2,822,502 | +0.37(+1.28%) |
Dec 07, 2016 | 28.06 | 28.97 | 28.06 | 28.88 | 4,737,138 | +0.80(+2.85%) |
Dec 06, 2016 | 28.12 | 28.19 | 27.87 | 28.08 | 4,021,627 | +0.04(+0.16%) |
Dec 05, 2016 | 27.55 | 28.04 | 27.43 | 28.03 | 5,307,861 | +0.78(+2.87%) |
Dec 02, 2016 | 27.18 | 27.46 | 27.03 | 27.25 | 5,024,130 | -0.01(-0.03%) |
Dec 01, 2016 | 28.46 | 28.46 | 27.20 | 27.26 | 6,005,032 | -1.19(-4.17%) |
Nov 30, 2016 | 29.05 | 29.18 | 28.35 | 28.45 | 4,379,389 | -0.50(-1.74%) |
Nov 29, 2016 | 28.88 | 29.09 | 28.79 | 28.95 | 2,818,478 | +0.04(+0.16%) |
Nov 28, 2016 | 29.30 | 29.41 | 28.76 | 28.90 | 4,366,293 | -0.49(-1.68%) |
Nov 25, 2016 | 29.13 | 29.41 | 28.98 | 29.40 | 1,227,289 | +0.29(+0.99%) |
Nov 23, 2016 | 29.11 | 29.11 | 29.11 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.28 | 29.39 | 28.99 | 29.26 | 4,725,661 | +0.06(+0.22%) |
Nov 21, 2016 | 29.39 | 29.43 | 28.82 | 29.20 | 4,771,658 | +0.03(+0.09%) |
Nov 18, 2016 | 28.90 | 29.26 | 28.85 | 29.17 | 4,735,970 | +0.19(+0.65%) |
Nov 17, 2016 | 28.36 | 29.14 | 28.35 | 28.98 | 4,975,657 | +0.78(+2.77%) |
Nov 16, 2016 | 28.51 | 28.67 | 28.02 | 28.20 | 4,469,721 | -0.49(-1.72%) |
Nov 15, 2016 | 28.86 | 29.28 | 28.27 | 28.70 | 4,270,128 | +0.25(+0.88%) |
Nov 14, 2016 | 28.20 | 28.51 | 28.09 | 28.45 | 5,276,529 | +0.34(+1.22%) |
Nov 11, 2016 | 28.07 | 28.47 | 27.78 | 28.10 | 4,487,255 | -0.16(-0.57%) |
Nov 10, 2016 | 27.87 | 28.63 | 27.87 | 28.27 | 5,569,119 | +0.47(+1.68%) |
Nov 09, 2016 | 27.30 | 28.04 | 27.00 | 27.80 | 3,960,236 | +0.42(+1.54%) |
Nov 08, 2016 | 27.18 | 27.48 | 27.03 | 27.38 | 3,394,468 | +0.17(+0.63%) |
Nov 07, 2016 | 27.39 | 27.46 | 27.05 | 27.21 | 4,423,436 | +0.39(+1.44%) |
Nov 04, 2016 | 26.59 | 27.31 | 26.44 | 26.82 | 5,583,759 | +0.35(+1.32%) |
Nov 03, 2016 | 26.56 | 26.76 | 26.41 | 26.47 | 4,702,187 | +0.02(+0.07%) |
Nov 02, 2016 | 26.91 | 27.07 | 26.42 | 26.45 | 6,291,092 | -0.49(-1.83%) |