Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.10 | 26.24 | 25.88 | 25.95 | 7,080,927 | -0.30(-1.16%) |
Nov 29, 2017 | 26.36 | 26.52 | 26.19 | 26.25 | 6,187,928 | -0.33(-1.25%) |
Nov 28, 2017 | 26.57 | 26.64 | 26.47 | 26.59 | 7,026,769 | +0.27(+1.04%) |
Nov 27, 2017 | 26.53 | 26.59 | 26.27 | 26.31 | 7,395,997 | +0.38(+1.46%) |
Nov 24, 2017 | 25.92 | 26.05 | 25.88 | 25.93 | 2,355,596 | -0.01(-0.06%) |
Nov 22, 2017 | 26.05 | 26.07 | 25.88 | 25.95 | 5,707,739 | +0.19(+0.72%) |
Nov 21, 2017 | 25.85 | 25.99 | 25.76 | 25.76 | 6,923,864 | -0.23(-0.88%) |
Nov 20, 2017 | 26.06 | 26.14 | 25.98 | 25.99 | 5,785,109 | +0.04(+0.17%) |
Nov 17, 2017 | 25.95 | 26.02 | 25.81 | 25.95 | 3,492,969 | -0.10(-0.37%) |
Nov 16, 2017 | 25.94 | 26.12 | 25.93 | 26.05 | 5,524,809 | +0.23(+0.89%) |
Nov 15, 2017 | 25.88 | 25.95 | 25.70 | 25.82 | 5,736,385 | -0.07(-0.29%) |
Nov 14, 2017 | 25.90 | 26.01 | 25.80 | 25.89 | 5,986,926 | -0.08(-0.31%) |
Nov 13, 2017 | 25.92 | 26.22 | 25.88 | 25.97 | 7,001,844 | -0.16(-0.59%) |
Nov 10, 2017 | 26.31 | 26.31 | 25.96 | 26.13 | 8,053,427 | -0.35(-1.31%) |
Nov 09, 2017 | 26.60 | 26.64 | 26.33 | 26.47 | 10,391,816 | -0.15(-0.57%) |
Nov 08, 2017 | 26.35 | 26.70 | 26.34 | 26.63 | 7,574,849 | +0.48(+1.84%) |
Nov 07, 2017 | 26.15 | 26.25 | 26.06 | 26.15 | 6,734,605 | -0.23(-0.89%) |
Nov 06, 2017 | 26.45 | 26.48 | 26.32 | 26.38 | 4,879,713 | -0.01(-0.03%) |
Nov 03, 2017 | 26.37 | 26.49 | 26.30 | 26.39 | 5,718,997 | +0.15(+0.56%) |
Nov 02, 2017 | 26.25 | 26.52 | 26.17 | 26.24 | 11,524,644 | -0.18(-0.69%) |
Nov 01, 2017 | 26.68 | 26.77 | 26.42 | 26.42 | 6,271,254 | -0.17(-0.63%) |
Oct 31, 2017 | 26.81 | 26.84 | 26.42 | 26.59 | 10,383,287 | -0.19(-0.71%) |
Oct 30, 2017 | 26.77 | 26.96 | 26.69 | 26.78 | 9,719,041 | +0.34(+1.27%) |
Oct 27, 2017 | 26.54 | 26.66 | 26.39 | 26.44 | 9,450,765 | -0.27(-1.01%) |
Oct 26, 2017 | 27.22 | 27.30 | 26.65 | 26.71 | 18,463,896 | -1.16(-4.16%) |
Oct 25, 2017 | 28.89 | 28.89 | 27.59 | 27.88 | 29,601,052 | -1.67(-5.66%) |
Oct 24, 2017 | 29.55 | 29.29 | 29.55 | 5,994,512 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.68 | 29.82 | 29.62 | 29.65 | 9,416,044 | -0.16(-0.54%) |
Oct 20, 2017 | 29.72 | 29.88 | 29.69 | 29.81 | 12,291,794 | -0.19(-0.63%) |
Oct 19, 2017 | 29.92 | 30.10 | 29.91 | 30.00 | 4,451,003 | +0.07(+0.22%) |
Oct 18, 2017 | 29.88 | 30.00 | 29.86 | 29.93 | 4,679,958 | +0.13(+0.44%) |
Oct 17, 2017 | 29.76 | 29.85 | 29.63 | 29.80 | 6,542,214 | -0.02(-0.07%) |
Oct 16, 2017 | 29.88 | 29.93 | 29.66 | 29.82 | 5,661,741 | -0.11(-0.37%) |
Oct 13, 2017 | 29.96 | 30.00 | 29.87 | 29.93 | 5,966,104 | -0.01(-0.02%) |
Oct 12, 2017 | 29.80 | 30.01 | 29.77 | 29.94 | 5,689,785 | +0.12(+0.39%) |
Oct 11, 2017 | 29.72 | 29.86 | 29.63 | 29.82 | 5,548,256 | +0.06(+0.20%) |
Oct 10, 2017 | 29.60 | 29.81 | 29.58 | 29.77 | 5,115,693 | +0.13(+0.44%) |
Oct 09, 2017 | 29.69 | 29.71 | 29.59 | 29.63 | 4,876,842 | -0.01(-0.02%) |
Oct 06, 2017 | 29.58 | 29.65 | 29.54 | 29.64 | 3,797,469 | -0.04(-0.12%) |
Oct 05, 2017 | 29.59 | 29.72 | 29.57 | 29.68 | 3,790,709 | -0.10(-0.34%) |
Oct 04, 2017 | 29.84 | 29.85 | 29.67 | 29.78 | 7,586,467 | -0.10(-0.34%) |
Oct 03, 2017 | 29.93 | 29.96 | 29.82 | 29.88 | 5,561,668 | +0.02(+0.07%) |
Oct 02, 2017 | 29.63 | 29.98 | 29.78 | 29.86 | 3,066,300 | +0.23(+0.76%) |
Sep 29, 2017 | 29.58 | 29.64 | 29.49 | 29.63 | 4,272,484 | +0.16(+0.54%) |
Sep 28, 2017 | 29.63 | 29.66 | 29.47 | 29.47 | 5,190,340 | -0.01(-0.02%) |
Sep 27, 2017 | 29.63 | 29.44 | 29.48 | 4,932,056 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.60 | 29.66 | 29.39 | 29.50 | 4,504,054 | -0.18(-0.59%) |
Sep 25, 2017 | 29.52 | 29.70 | 29.48 | 29.67 | 6,068,395 | +0.05(+0.17%) |
Sep 22, 2017 | 29.66 | 29.74 | 29.47 | 29.62 | 3,793,730 | +0.18(+0.62%) |
Sep 21, 2017 | 29.34 | 29.55 | 29.32 | 29.44 | 6,903,065 | +0.11(+0.37%) |
Sep 20, 2017 | 29.15 | 29.34 | 29.09 | 29.33 | 5,491,465 | +0.19(+0.65%) |
Sep 19, 2017 | 29.09 | 29.14 | 28.98 | 29.14 | 5,203,933 | -0.09(-0.32%) |
Sep 18, 2017 | 29.25 | 29.27 | 29.13 | 29.23 | 4,849,081 | -0.14(-0.47%) |
Sep 15, 2017 | 29.42 | 29.44 | 29.25 | 29.37 | 4,119,381 | -0.08(-0.27%) |
Sep 14, 2017 | 29.25 | 29.47 | 29.20 | 29.45 | 3,631,120 | +0.18(+0.62%) |
Sep 13, 2017 | 29.34 | 29.40 | 29.20 | 29.27 | 3,721,394 | -0.20(-0.67%) |
Sep 12, 2017 | 29.42 | 29.55 | 29.40 | 29.47 | 5,959,499 | +0.07(+0.25%) |
Sep 11, 2017 | 29.17 | 29.40 | 29.13 | 29.39 | 5,315,031 | +0.16(+0.55%) |
Sep 08, 2017 | 29.17 | 29.27 | 29.07 | 29.23 | 2,761,414 | -0.07(-0.25%) |
Sep 07, 2017 | 29.25 | 29.37 | 29.20 | 29.31 | 4,120,928 | +0.11(+0.38%) |
Sep 06, 2017 | 29.04 | 29.29 | 29.04 | 29.20 | 3,522,708 | +0.08(+0.28%) |
Sep 05, 2017 | 29.07 | 29.18 | 28.98 | 29.12 | 5,373,148 | -0.23(-0.77%) |
Sep 01, 2017 | 29.39 | 29.45 | 29.31 | 29.34 | 4,074,821 | -0.02(-0.07%) |
Aug 31, 2017 | 29.07 | 29.38 | 29.07 | 29.36 | 4,051,059 | +0.36(+1.23%) |
Aug 30, 2017 | 29.05 | 29.09 | 28.91 | 29.01 | 4,070,726 | +0.31(+1.07%) |
Aug 29, 2017 | 28.58 | 28.75 | 28.52 | 28.70 | 3,371,249 | -0.10(-0.35%) |
Aug 28, 2017 | 28.98 | 29.01 | 28.66 | 28.80 | 3,262,223 | -0.01(-0.03%) |
Aug 25, 2017 | 28.88 | 28.96 | 28.80 | 28.81 | 2,252,406 | +0.01(+0.03%) |
Aug 24, 2017 | 28.93 | 28.98 | 28.75 | 28.80 | 4,449,087 | +0.10(+0.36%) |
Aug 23, 2017 | 28.73 | 28.77 | 28.59 | 28.70 | 3,524,991 | +0.14(+0.49%) |
Aug 22, 2017 | 28.36 | 28.59 | 28.35 | 28.56 | 2,657,990 | +0.33(+1.16%) |
Aug 21, 2017 | 28.28 | 28.34 | 28.17 | 28.23 | 2,810,938 | -0.05(-0.18%) |
Aug 18, 2017 | 28.44 | 28.45 | 28.25 | 28.28 | 3,370,551 | -0.22(-0.77%) |
Aug 17, 2017 | 28.78 | 28.85 | 28.49 | 28.50 | 3,848,801 | -0.14(-0.48%) |
Aug 16, 2017 | 28.69 | 28.74 | 28.58 | 28.64 | 2,755,653 | +0.21(+0.74%) |
Aug 15, 2017 | 28.50 | 28.57 | 28.39 | 28.43 | 3,038,515 | -0.04(-0.15%) |
Aug 14, 2017 | 28.44 | 28.52 | 28.41 | 28.47 | 2,376,635 | +0.16(+0.57%) |
Aug 11, 2017 | 28.32 | 28.51 | 28.19 | 28.31 | 3,191,109 | -0.08(-0.28%) |
Aug 10, 2017 | 28.72 | 28.75 | 28.38 | 28.39 | 4,395,134 | -0.46(-1.59%) |
Aug 09, 2017 | 28.85 | 28.90 | 28.66 | 28.85 | 4,469,401 | -0.09(-0.31%) |
Aug 08, 2017 | 29.02 | 29.07 | 28.92 | 28.94 | 3,151,990 | -0.11(-0.37%) |
Aug 07, 2017 | 29.12 | 29.17 | 28.99 | 29.05 | 3,754,502 | -0.17(-0.57%) |
Aug 04, 2017 | 29.27 | 29.34 | 29.16 | 29.22 | 3,435,020 | -0.12(-0.39%) |
Aug 03, 2017 | 29.49 | 29.50 | 29.24 | 29.33 | 4,020,904 | -0.04(-0.15%) |
Aug 02, 2017 | 29.34 | 29.43 | 29.24 | 29.38 | 2,518,358 | +0.10(+0.34%) |
Aug 01, 2017 | 29.43 | 29.48 | 29.26 | 29.28 | 3,391,125 | +0.06(+0.22%) |
Jul 31, 2017 | 29.41 | 29.46 | 29.17 | 29.21 | 7,389,236 | -0.30(-1.00%) |
Jul 28, 2017 | 29.04 | 29.53 | 29.04 | 29.51 | 8,646,435 | +0.13(+0.44%) |
Jul 27, 2017 | 29.35 | 29.41 | 29.20 | 29.38 | 5,095,036 | -0.07(-0.24%) |
Jul 26, 2017 | 29.85 | 29.90 | 29.41 | 29.45 | 6,453,563 | -0.80(-2.65%) |
Jul 25, 2017 | 30.39 | 30.42 | 30.14 | 30.25 | 4,686,360 | -0.20(-0.66%) |
Jul 24, 2017 | 30.33 | 30.50 | 30.30 | 30.45 | 4,148,429 | -0.30(-0.98%) |
Jul 21, 2017 | 30.85 | 30.88 | 30.54 | 30.75 | 3,162,839 | -0.08(-0.26%) |
Jul 20, 2017 | 30.77 | 30.96 | 30.77 | 30.83 | 4,105,327 | +0.25(+0.83%) |
Jul 19, 2017 | 30.71 | 30.86 | 30.57 | 30.58 | 2,456,890 | -0.01(-0.02%) |
Jul 18, 2017 | 30.48 | 30.59 | 30.39 | 30.59 | 2,608,327 | +0.12(+0.40%) |
Jul 17, 2017 | 30.76 | 30.80 | 30.35 | 30.46 | 3,223,673 | -0.35(-1.15%) |
Jul 14, 2017 | 30.77 | 30.91 | 30.71 | 30.82 | 2,790,028 | +0.18(+0.59%) |
Jul 13, 2017 | 30.67 | 30.76 | 30.48 | 30.64 | 2,926,830 | -0.01(-0.05%) |
Jul 12, 2017 | 30.70 | 30.83 | 30.64 | 30.65 | 2,574,766 | +0.37(+1.21%) |
Jul 11, 2017 | 30.28 | 30.39 | 30.13 | 30.28 | 2,563,301 | -0.14(-0.47%) |
Jul 10, 2017 | 30.39 | 30.52 | 30.36 | 30.43 | 2,336,301 | -0.04(-0.12%) |
Jul 07, 2017 | 30.45 | 30.52 | 30.35 | 30.46 | 2,058,439 | +0.00(+0.00%) |
Jul 06, 2017 | 30.40 | 30.51 | 30.24 | 30.46 | 3,858,289 | -0.29(-0.94%) |
Jul 05, 2017 | 30.53 | 30.77 | 30.48 | 30.75 | 4,499,763 | -0.08(-0.26%) |
Jul 03, 2017 | 30.76 | 30.88 | 30.72 | 30.83 | 1,970,076 | -0.25(-0.81%) |
Jun 30, 2017 | 31.11 | 31.21 | 30.96 | 31.08 | 2,307,277 | -0.10(-0.32%) |
Jun 29, 2017 | 31.39 | 31.39 | 31.01 | 31.19 | 4,233,338 | -0.32(-1.01%) |
Jun 28, 2017 | 31.69 | 31.73 | 31.43 | 31.50 | 2,878,137 | -0.15(-0.48%) |
Jun 27, 2017 | 31.75 | 31.79 | 31.63 | 31.65 | 2,763,544 | -0.12(-0.36%) |
Jun 26, 2017 | 31.89 | 32.03 | 31.76 | 31.77 | 3,030,366 | -0.16(-0.50%) |
Jun 23, 2017 | 31.89 | 31.99 | 31.79 | 31.93 | 2,748,177 | +0.09(+0.29%) |
Jun 22, 2017 | 31.65 | 32.04 | 31.63 | 31.83 | 3,858,484 | +0.39(+1.24%) |
Jun 21, 2017 | 31.19 | 31.45 | 31.16 | 31.45 | 4,363,395 | +0.17(+0.55%) |
Jun 20, 2017 | 31.50 | 31.53 | 31.21 | 31.27 | 4,855,602 | -0.29(-0.91%) |
Jun 19, 2017 | 31.54 | 31.67 | 31.52 | 31.56 | 3,379,446 | -0.03(-0.09%) |
Jun 16, 2017 | 31.49 | 31.65 | 31.37 | 31.59 | 2,663,997 | +0.28(+0.90%) |
Jun 15, 2017 | 31.18 | 31.40 | 31.11 | 31.31 | 2,944,877 | -0.14(-0.44%) |
Jun 14, 2017 | 31.39 | 31.60 | 31.38 | 31.45 | 4,511,072 | +0.23(+0.74%) |
Jun 13, 2017 | 31.26 | 31.34 | 31.19 | 31.21 | 2,974,810 | -0.05(-0.16%) |
Jun 12, 2017 | 31.37 | 31.34 | 31.10 | 31.27 | 3,563,435 | -0.10(-0.32%) |
Jun 09, 2017 | 31.29 | 31.52 | 31.26 | 31.37 | 4,403,821 | -0.20(-0.64%) |
Jun 08, 2017 | 31.68 | 31.78 | 31.48 | 31.57 | 3,582,522 | -0.14(-0.43%) |
Jun 07, 2017 | 31.76 | 31.80 | 31.52 | 31.70 | 3,485,838 | -0.03(-0.09%) |
Jun 06, 2017 | 31.86 | 31.91 | 31.69 | 31.73 | 3,712,727 | -0.11(-0.34%) |
Jun 05, 2017 | 31.86 | 31.92 | 31.70 | 31.84 | 2,279,419 | -0.14(-0.45%) |
Jun 02, 2017 | 31.96 | 32.04 | 31.85 | 31.99 | 2,624,185 | +0.06(+0.18%) |
Jun 01, 2017 | 31.85 | 32.05 | 31.82 | 31.93 | 4,143,702 | +0.04(+0.14%) |
May 31, 2017 | 31.76 | 32.10 | 31.72 | 31.89 | 7,990,681 | +0.59(+1.89%) |
May 30, 2017 | 31.16 | 31.50 | 31.12 | 31.29 | 5,811,292 | +0.53(+1.73%) |
May 26, 2017 | 30.88 | 30.93 | 30.70 | 30.76 | 6,885,357 | +0.07(+0.23%) |
May 25, 2017 | 30.69 | 30.80 | 30.55 | 30.69 | 6,430,814 | -0.27(-0.88%) |
May 24, 2017 | 30.93 | 31.04 | 30.90 | 30.96 | 2,579,448 | -0.01(-0.02%) |
May 23, 2017 | 31.08 | 31.24 | 30.93 | 30.97 | 4,605,697 | -0.25(-0.79%) |
May 22, 2017 | 31.32 | 31.43 | 31.16 | 31.21 | 4,708,488 | -0.22(-0.69%) |
May 19, 2017 | 31.20 | 31.46 | 31.19 | 31.43 | 3,807,121 | +0.26(+0.83%) |
May 18, 2017 | 31.00 | 31.23 | 30.91 | 31.17 | 5,220,499 | +0.01(+0.02%) |
May 17, 2017 | 31.47 | 31.58 | 31.16 | 31.16 | 4,136,104 | -0.14(-0.44%) |
May 16, 2017 | 31.33 | 31.49 | 31.24 | 31.30 | 4,477,450 | +0.02(+0.07%) |
May 15, 2017 | 31.07 | 31.28 | 31.05 | 31.28 | 3,706,898 | +0.09(+0.30%) |
May 12, 2017 | 31.00 | 31.31 | 30.97 | 31.19 | 6,292,659 | +0.47(+1.53%) |
May 11, 2017 | 30.45 | 30.84 | 30.44 | 30.72 | 5,889,485 | +0.24(+0.78%) |
May 10, 2017 | 30.28 | 30.49 | 30.16 | 30.48 | 5,395,215 | +0.60(+2.02%) |
May 09, 2017 | 29.91 | 29.93 | 29.75 | 29.88 | 4,520,560 | +0.16(+0.55%) |
May 08, 2017 | 30.00 | 30.00 | 29.67 | 29.71 | 3,932,127 | -0.06(-0.19%) |
May 05, 2017 | 29.76 | 29.78 | 29.69 | 29.77 | 3,176,521 | +0.02(+0.07%) |
May 04, 2017 | 29.50 | 29.75 | 29.49 | 29.75 | 3,792,724 | +0.42(+1.43%) |
May 03, 2017 | 29.30 | 29.38 | 29.24 | 29.33 | 3,083,961 | -0.19(-0.63%) |
May 02, 2017 | 29.31 | 29.52 | 29.22 | 29.51 | 4,242,486 | +0.42(+1.45%) |
May 01, 2017 | 29.20 | 29.23 | 29.08 | 29.09 | 2,173,880 | -0.05(-0.17%) |
Apr 28, 2017 | 28.98 | 29.16 | 28.96 | 29.14 | 3,244,696 | +0.09(+0.29%) |
Apr 27, 2017 | 28.87 | 29.15 | 28.82 | 29.06 | 4,827,363 | +0.07(+0.25%) |
Apr 26, 2017 | 29.30 | 29.46 | 28.97 | 28.98 | 5,868,873 | -0.57(-1.93%) |
Apr 25, 2017 | 29.53 | 29.74 | 29.43 | 29.55 | 4,896,630 | +0.26(+0.88%) |
Apr 24, 2017 | 29.31 | 29.39 | 29.23 | 29.30 | 4,386,692 | +0.24(+0.83%) |
Apr 21, 2017 | 28.97 | 29.07 | 28.93 | 29.06 | 4,540,838 | +0.05(+0.17%) |
Apr 20, 2017 | 29.13 | 29.14 | 29.01 | 29.01 | 4,855,719 | -0.09(-0.32%) |
Apr 19, 2017 | 29.28 | 29.30 | 29.08 | 29.10 | 4,907,882 | -0.31(-1.07%) |
Apr 18, 2017 | 29.54 | 29.57 | 29.23 | 29.41 | 3,477,089 | -0.40(-1.34%) |
Apr 17, 2017 | 29.77 | 29.90 | 29.74 | 29.81 | 2,229,021 | +0.02(+0.07%) |
Apr 13, 2017 | 29.75 | 29.88 | 29.71 | 29.79 | 3,767,914 | -0.04(-0.12%) |
Apr 12, 2017 | 29.79 | 29.88 | 29.73 | 29.83 | 2,117,199 | +0.06(+0.19%) |
Apr 11, 2017 | 29.62 | 29.79 | 29.53 | 29.77 | 4,512,800 | +0.34(+1.16%) |
Apr 10, 2017 | 29.55 | 29.63 | 29.40 | 29.43 | 3,291,680 | -0.12(-0.41%) |
Apr 07, 2017 | 29.51 | 29.63 | 29.38 | 29.55 | 5,150,832 | +0.04(+0.12%) |
Apr 06, 2017 | 29.56 | 29.63 | 29.46 | 29.51 | 4,704,989 | -0.36(-1.22%) |
Apr 05, 2017 | 29.95 | 30.18 | 29.87 | 29.88 | 4,671,230 | -0.08(-0.26%) |
Apr 04, 2017 | 29.78 | 29.98 | 29.76 | 29.95 | 3,976,062 | +0.01(+0.02%) |
Apr 03, 2017 | 29.90 | 30.08 | 29.77 | 29.95 | 5,125,538 | -0.09(-0.31%) |
Mar 31, 2017 | 30.11 | 30.24 | 30.04 | 30.04 | 5,534,068 | -0.23(-0.75%) |
Mar 30, 2017 | 30.45 | 30.47 | 30.19 | 30.27 | 3,676,579 | -0.18(-0.58%) |
Mar 29, 2017 | 30.05 | 30.47 | 30.03 | 30.45 | 6,880,516 | +0.23(+0.75%) |
Mar 28, 2017 | 30.36 | 30.40 | 30.19 | 30.22 | 2,683,207 | -0.20(-0.66%) |
Mar 27, 2017 | 30.29 | 30.51 | 30.26 | 30.42 | 2,888,007 | +0.27(+0.90%) |
Mar 24, 2017 | 30.10 | 30.20 | 30.06 | 30.15 | 2,820,429 | +0.00(+0.00%) |
Mar 23, 2017 | 30.08 | 30.34 | 30.05 | 30.15 | 2,495,741 | +0.02(+0.07%) |
Mar 22, 2017 | 30.11 | 30.22 | 30.03 | 30.12 | 2,907,439 | -0.03(-0.09%) |
Mar 21, 2017 | 30.24 | 30.32 | 30.12 | 30.15 | 4,002,797 | +0.00(+0.00%) |
Mar 20, 2017 | 30.09 | 30.25 | 30.09 | 30.15 | 4,771,863 | +0.04(+0.12%) |
Mar 17, 2017 | 30.16 | 30.23 | 30.08 | 30.12 | 3,349,401 | +0.01(+0.02%) |
Mar 16, 2017 | 30.16 | 30.20 | 30.01 | 30.11 | 3,889,888 | +0.19(+0.62%) |
Mar 15, 2017 | 29.67 | 29.95 | 29.65 | 29.93 | 4,387,160 | +0.19(+0.65%) |
Mar 14, 2017 | 29.58 | 29.78 | 29.58 | 29.73 | 3,425,332 | +0.06(+0.19%) |
Mar 13, 2017 | 29.60 | 29.72 | 29.56 | 29.68 | 3,050,148 | +0.20(+0.68%) |
Mar 10, 2017 | 29.46 | 29.54 | 29.42 | 29.48 | 3,682,412 | -0.06(-0.19%) |
Mar 09, 2017 | 29.31 | 29.56 | 29.31 | 29.53 | 3,187,868 | +0.23(+0.78%) |
Mar 08, 2017 | 29.28 | 29.47 | 29.26 | 29.31 | 4,703,467 | -0.22(-0.75%) |
Mar 07, 2017 | 29.32 | 29.62 | 29.30 | 29.53 | 4,354,396 | -0.27(-0.91%) |
Mar 06, 2017 | 29.76 | 29.90 | 29.75 | 29.80 | 3,382,683 | -0.12(-0.40%) |
Mar 03, 2017 | 29.75 | 29.95 | 29.73 | 29.92 | 4,114,501 | +0.24(+0.79%) |
Mar 02, 2017 | 29.55 | 29.80 | 29.48 | 29.68 | 3,482,657 | +0.20(+0.68%) |
Mar 01, 2017 | 29.50 | 29.67 | 29.36 | 29.48 | 4,088,494 | -0.07(-0.24%) |
Feb 28, 2017 | 29.55 | 29.72 | 29.51 | 29.55 | 3,861,263 | -0.06(-0.22%) |
Feb 27, 2017 | 29.38 | 29.69 | 29.36 | 29.62 | 3,874,100 | +0.01(+0.02%) |
Feb 24, 2017 | 29.39 | 29.61 | 29.34 | 29.61 | 4,487,473 | +0.05(+0.17%) |
Feb 23, 2017 | 29.40 | 29.64 | 29.33 | 29.56 | 4,007,698 | +0.33(+1.12%) |
Feb 22, 2017 | 29.19 | 29.38 | 29.17 | 29.23 | 5,312,064 | -0.02(-0.06%) |
Feb 21, 2017 | 29.10 | 29.34 | 29.03 | 29.25 | 8,494,689 | +0.20(+0.70%) |
Feb 17, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 28.88 | 28.93 | 28.71 | 28.75 | 6,281,617 | +0.25(+0.86%) |
Feb 15, 2017 | 28.09 | 28.51 | 28.06 | 28.51 | 5,813,222 | +0.32(+1.15%) |
Feb 14, 2017 | 28.02 | 28.19 | 27.96 | 28.18 | 6,439,198 | +0.08(+0.30%) |
Feb 13, 2017 | 28.25 | 28.32 | 28.05 | 28.10 | 9,413,039 | -0.20(-0.72%) |
Feb 10, 2017 | 28.09 | 28.43 | 28.04 | 28.30 | 5,245,581 | +0.18(+0.65%) |
Feb 09, 2017 | 27.93 | 28.33 | 28.11 | 28.12 | 5,594,031 | +0.19(+0.68%) |
Feb 08, 2017 | 27.61 | 28.01 | 27.58 | 27.93 | 5,526,872 | +0.20(+0.73%) |
Feb 07, 2017 | 27.69 | 27.86 | 27.68 | 27.73 | 5,805,892 | -0.07(-0.25%) |
Feb 06, 2017 | 27.56 | 27.81 | 27.54 | 27.80 | 3,628,998 | +0.17(+0.61%) |
Feb 03, 2017 | 27.61 | 27.69 | 27.57 | 27.63 | 3,867,971 | +0.01(+0.05%) |
Feb 02, 2017 | 27.59 | 27.70 | 27.49 | 27.61 | 3,932,568 | -0.11(-0.41%) |
Feb 01, 2017 | 27.81 | 27.82 | 27.51 | 27.73 | 5,088,308 | +0.11(+0.38%) |
Jan 31, 2017 | 27.25 | 27.65 | 27.24 | 27.62 | 4,966,928 | +0.22(+0.79%) |
Jan 30, 2017 | 27.24 | 27.41 | 27.18 | 27.40 | 5,266,342 | +0.19(+0.70%) |
Jan 27, 2017 | 27.24 | 27.31 | 27.14 | 27.21 | 3,908,848 | -0.06(-0.23%) |
Jan 26, 2017 | 27.36 | 27.38 | 27.23 | 27.28 | 4,626,986 | -0.04(-0.15%) |
Jan 25, 2017 | 27.47 | 27.47 | 27.25 | 27.32 | 6,953,403 | +0.11(+0.39%) |
Jan 24, 2017 | 27.21 | 27.26 | 27.06 | 27.21 | 4,215,145 | -0.13(-0.49%) |
Jan 23, 2017 | 27.24 | 27.39 | 27.09 | 27.35 | 4,976,370 | +0.14(+0.52%) |
Jan 20, 2017 | 27.17 | 27.23 | 27.09 | 27.21 | 3,202,152 | -0.02(-0.08%) |
Jan 19, 2017 | 27.40 | 27.46 | 27.17 | 27.23 | 5,511,352 | -0.10(-0.36%) |
Jan 18, 2017 | 27.36 | 27.45 | 27.27 | 27.33 | 4,286,746 | -0.29(-1.04%) |
Jan 17, 2017 | 27.57 | 27.66 | 27.36 | 27.61 | 5,691,025 | +0.06(+0.20%) |
Jan 13, 2017 | 27.56 | 27.56 | 27.56 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.36 | 27.51 | 27.26 | 27.41 | 6,035,053 | -0.03(-0.10%) |
Jan 11, 2017 | 27.59 | 27.66 | 27.23 | 27.44 | 7,666,756 | -0.20(-0.74%) |
Jan 10, 2017 | 27.68 | 27.73 | 27.61 | 27.64 | 4,389,840 | -0.06(-0.23%) |
Jan 09, 2017 | 27.56 | 27.82 | 27.54 | 27.71 | 5,466,344 | +0.04(+0.13%) |
Jan 06, 2017 | 27.66 | 27.75 | 27.64 | 27.67 | 4,114,801 | -0.25(-0.88%) |
Jan 05, 2017 | 27.54 | 27.96 | 27.53 | 27.92 | 4,296,786 | +0.45(+1.64%) |
Jan 04, 2017 | 27.33 | 27.52 | 27.28 | 27.47 | 4,252,035 | +0.18(+0.64%) |
Jan 03, 2017 | 27.09 | 27.31 | 27.02 | 27.29 | 5,507,372 | +0.23(+0.86%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.02 | 27.12 | 26.94 | 27.01 | 4,739,280 | +0.20(+0.73%) |
Dec 28, 2016 | 26.95 | 27.01 | 26.80 | 26.81 | 4,140,017 | -0.08(-0.31%) |
Dec 27, 2016 | 26.95 | 27.03 | 26.88 | 26.90 | 3,343,561 | -0.05(-0.18%) |
Dec 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 26.92 | 27.02 | 26.76 | 26.90 | 4,875,653 | +0.11(+0.39%) |
Dec 21, 2016 | 26.88 | 26.96 | 26.78 | 26.79 | 4,389,946 | -0.12(-0.44%) |
Dec 20, 2016 | 26.97 | 27.00 | 26.83 | 26.91 | 4,967,785 | -0.01(-0.03%) |
Dec 19, 2016 | 26.95 | 27.10 | 26.88 | 26.92 | 4,742,816 | -0.16(-0.60%) |
Dec 16, 2016 | 27.00 | 27.14 | 26.89 | 27.08 | 7,151,623 | +0.30(+1.10%) |
Dec 15, 2016 | 26.94 | 26.94 | 26.72 | 26.78 | 5,767,936 | +0.11(+0.42%) |
Dec 14, 2016 | 26.92 | 27.03 | 26.66 | 26.67 | 5,458,391 | -0.34(-1.27%) |
Dec 13, 2016 | 26.90 | 27.19 | 26.86 | 27.02 | 6,499,940 | +0.44(+1.67%) |
Dec 12, 2016 | 26.52 | 26.67 | 26.50 | 26.57 | 5,486,506 | +0.02(+0.08%) |
Dec 09, 2016 | 26.48 | 26.61 | 26.41 | 26.55 | 9,272,808 | +0.28(+1.07%) |
Dec 08, 2016 | 26.29 | 26.36 | 26.14 | 26.27 | 7,699,407 | -0.11(-0.43%) |
Dec 07, 2016 | 26.33 | 26.44 | 26.14 | 26.38 | 7,081,535 | -0.10(-0.37%) |
Dec 06, 2016 | 26.35 | 26.56 | 26.34 | 26.48 | 5,179,801 | +0.01(+0.05%) |
Dec 05, 2016 | 26.57 | 26.59 | 26.39 | 26.47 | 5,448,729 | -0.02(-0.08%) |
Dec 02, 2016 | 26.38 | 26.60 | 26.32 | 26.49 | 5,565,805 | +0.19(+0.72%) |