Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.03 | 40.17 | 39.72 | 40.03 | 2,387,777 | +0.10(+0.24%) |
Aug 30, 2017 | 39.66 | 40.06 | 39.60 | 39.93 | 1,196,750 | +0.23(+0.59%) |
Aug 29, 2017 | 39.49 | 39.73 | 39.27 | 39.70 | 1,793,808 | -0.35(-0.88%) |
Aug 28, 2017 | 40.19 | 40.37 | 39.87 | 40.05 | 2,816,024 | -0.04(-0.10%) |
Aug 25, 2017 | 40.05 | 40.38 | 39.95 | 40.09 | 2,884,565 | +0.13(+0.32%) |
Aug 24, 2017 | 39.76 | 40.10 | 39.57 | 39.96 | 2,918,204 | +0.34(+0.86%) |
Aug 23, 2017 | 39.32 | 39.78 | 39.20 | 39.62 | 1,783,498 | -0.05(-0.12%) |
Aug 22, 2017 | 39.00 | 39.85 | 38.94 | 39.67 | 2,332,190 | +0.78(+2.01%) |
Aug 21, 2017 | 38.72 | 38.92 | 38.38 | 38.89 | 2,161,105 | +0.12(+0.30%) |
Aug 18, 2017 | 38.55 | 38.86 | 38.19 | 38.77 | 3,127,790 | +0.11(+0.28%) |
Aug 17, 2017 | 39.30 | 39.39 | 38.65 | 38.66 | 2,398,250 | -0.79(-2.00%) |
Aug 16, 2017 | 39.61 | 39.80 | 39.20 | 39.46 | 1,511,943 | +0.08(+0.20%) |
Aug 15, 2017 | 39.92 | 40.37 | 38.86 | 39.38 | 3,277,759 | -0.17(-0.42%) |
Aug 14, 2017 | 39.60 | 39.88 | 39.23 | 39.54 | 2,521,513 | +0.43(+1.10%) |
Aug 11, 2017 | 39.35 | 39.48 | 38.92 | 39.11 | 1,210,904 | -0.08(-0.20%) |
Aug 10, 2017 | 39.89 | 39.94 | 39.16 | 39.19 | 2,012,199 | -0.98(-2.43%) |
Aug 09, 2017 | 39.87 | 40.19 | 39.59 | 40.17 | 1,145,080 | -0.08(-0.19%) |
Aug 08, 2017 | 40.03 | 40.97 | 40.03 | 40.25 | 1,772,630 | +0.12(+0.29%) |
Aug 07, 2017 | 40.24 | 40.28 | 39.98 | 40.13 | 1,711,804 | -0.10(-0.24%) |
Aug 04, 2017 | 40.32 | 40.62 | 40.18 | 40.23 | 1,263,578 | +0.17(+0.41%) |
Aug 03, 2017 | 40.00 | 40.27 | 39.93 | 40.06 | 1,579,466 | -0.05(-0.12%) |
Aug 02, 2017 | 40.12 | 40.22 | 39.65 | 40.11 | 2,117,667 | -0.07(-0.17%) |
Aug 01, 2017 | 40.24 | 40.24 | 39.87 | 40.18 | 2,837,582 | +0.16(+0.39%) |
Jul 31, 2017 | 40.16 | 40.20 | 39.96 | 40.02 | 1,592,090 | -0.02(-0.05%) |
Jul 28, 2017 | 39.72 | 40.11 | 39.53 | 40.04 | 1,554,941 | +0.29(+0.74%) |
Jul 27, 2017 | 40.25 | 40.35 | 39.50 | 39.75 | 3,785,038 | -0.38(-0.95%) |
Jul 26, 2017 | 40.94 | 40.97 | 40.00 | 40.13 | 3,261,653 | -0.79(-1.93%) |
Jul 25, 2017 | 40.99 | 41.18 | 40.77 | 40.92 | 2,339,540 | +0.43(+1.06%) |
Jul 24, 2017 | 40.91 | 40.97 | 40.39 | 40.49 | 2,379,378 | -0.15(-0.36%) |
Jul 21, 2017 | 39.89 | 40.83 | 39.73 | 40.64 | 6,006,000 | +1.98(+5.13%) |
Jul 20, 2017 | 38.93 | 38.48 | 38.65 | 3,540,405 | -0.07(-0.18%) | |
Jul 19, 2017 | 39.26 | 39.44 | 38.54 | 38.72 | 3,395,326 | -0.39(-1.00%) |
Jul 18, 2017 | 38.44 | 39.20 | 38.44 | 39.11 | 4,284,041 | +0.54(+1.39%) |
Jul 17, 2017 | 38.56 | 38.75 | 38.24 | 38.58 | 1,671,110 | +0.02(+0.05%) |
Jul 14, 2017 | 38.04 | 38.64 | 37.92 | 38.56 | 2,529,589 | +0.09(+0.23%) |
Jul 13, 2017 | 38.03 | 38.55 | 37.92 | 38.47 | 2,479,675 | +0.55(+1.44%) |
Jul 12, 2017 | 37.51 | 38.01 | 37.35 | 37.92 | 2,111,391 | +0.34(+0.91%) |
Jul 11, 2017 | 37.82 | 37.82 | 37.26 | 37.58 | 2,736,290 | -0.18(-0.47%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.32 | 37.76 | 2,390,914 | -0.01(-0.03%) |
Jul 07, 2017 | 37.79 | 37.96 | 37.46 | 37.77 | 2,189,978 | +0.18(+0.47%) |
Jul 06, 2017 | 37.66 | 38.02 | 37.22 | 37.59 | 1,901,257 | -0.19(-0.49%) |
Jul 05, 2017 | 37.68 | 38.22 | 37.55 | 37.78 | 3,063,005 | +0.24(+0.65%) |
Jul 03, 2017 | 37.37 | 37.65 | 37.22 | 37.53 | 1,285,376 | +0.41(+1.10%) |
Jun 30, 2017 | 37.24 | 37.56 | 36.91 | 37.12 | 2,821,957 | +0.34(+0.93%) |
Jun 29, 2017 | 37.42 | 37.60 | 36.46 | 36.78 | 2,339,517 | -0.01(-0.03%) |
Jun 28, 2017 | 36.62 | 37.04 | 36.55 | 36.79 | 2,196,214 | +0.46(+1.26%) |
Jun 27, 2017 | 35.95 | 36.63 | 35.78 | 36.33 | 2,380,610 | +0.52(+1.44%) |
Jun 26, 2017 | 35.43 | 35.87 | 35.23 | 35.81 | 2,402,912 | +0.44(+1.24%) |
Jun 23, 2017 | 35.31 | 35.38 | 2,474,620 | -0.24(-0.69%) | ||
Jun 22, 2017 | 35.81 | 35.92 | 35.57 | 35.62 | 1,417,842 | -0.32(-0.90%) |
Jun 21, 2017 | 36.32 | 36.35 | 35.81 | 35.94 | 1,422,339 | -0.22(-0.62%) |
Jun 20, 2017 | 36.64 | 36.64 | 36.14 | 36.17 | 2,015,829 | -0.56(-1.52%) |
Jun 19, 2017 | 36.47 | 36.75 | 36.34 | 36.72 | 1,773,577 | +0.56(+1.54%) |
Jun 16, 2017 | 36.34 | 36.56 | 36.10 | 36.17 | 3,250,171 | -0.20(-0.54%) |
Jun 15, 2017 | 36.21 | 36.76 | 36.16 | 36.36 | 1,698,262 | -0.13(-0.35%) |
Jun 14, 2017 | 36.08 | 36.59 | 35.68 | 36.49 | 2,738,858 | +0.14(+0.38%) |
Jun 13, 2017 | 36.37 | 36.55 | 36.16 | 36.35 | 1,741,610 | +0.18(+0.49%) |
Jun 12, 2017 | 36.23 | 36.68 | 35.63 | 36.18 | 3,130,536 | +0.12(+0.32%) |
Jun 09, 2017 | 35.78 | 36.54 | 35.77 | 36.06 | 3,940,679 | +0.69(+1.96%) |
Jun 08, 2017 | 34.49 | 35.73 | 34.38 | 35.37 | 2,907,294 | +0.96(+2.78%) |
Jun 07, 2017 | 34.41 | 34.89 | 34.18 | 34.41 | 1,727,405 | +0.22(+0.66%) |
Jun 06, 2017 | 33.92 | 34.37 | 33.76 | 34.18 | 1,605,472 | -0.15(-0.43%) |
Jun 05, 2017 | 33.87 | 34.55 | 33.78 | 34.33 | 2,136,908 | +0.58(+1.71%) |
Jun 02, 2017 | 33.66 | 33.89 | 33.35 | 33.75 | 2,490,640 | -0.33(-0.97%) |
Jun 01, 2017 | 34.02 | 34.43 | 33.60 | 34.09 | 2,680,301 | +0.30(+0.90%) |
May 31, 2017 | 33.93 | 34.12 | 33.19 | 33.78 | 2,292,233 | -0.13(-0.37%) |
May 30, 2017 | 34.10 | 34.15 | 33.73 | 33.91 | 1,720,520 | -0.33(-0.97%) |
May 26, 2017 | 34.23 | 34.37 | 34.02 | 34.24 | 1,496,149 | -0.11(-0.31%) |
May 25, 2017 | 33.97 | 34.71 | 33.79 | 34.35 | 2,232,757 | +0.58(+1.71%) |
May 24, 2017 | 33.90 | 33.90 | 33.47 | 33.77 | 1,538,165 | -0.13(-0.37%) |
May 23, 2017 | 33.59 | 34.10 | 33.17 | 33.90 | 1,925,440 | +0.36(+1.08%) |
May 22, 2017 | 33.43 | 33.68 | 33.22 | 33.54 | 1,417,242 | +0.30(+0.91%) |
May 19, 2017 | 32.73 | 33.64 | 32.54 | 33.24 | 4,146,520 | +0.64(+1.98%) |
May 18, 2017 | 32.54 | 32.96 | 32.48 | 32.59 | 4,117,635 | -0.01(-0.03%) |
May 17, 2017 | 33.56 | 33.84 | 32.27 | 32.60 | 3,012,778 | -1.84(-5.33%) |
May 16, 2017 | 34.33 | 34.48 | 33.86 | 34.44 | 2,143,598 | +0.29(+0.86%) |
May 15, 2017 | 33.74 | 34.16 | 33.67 | 34.15 | 2,014,444 | +0.59(+1.75%) |
May 12, 2017 | 33.80 | 33.89 | 33.29 | 33.56 | 2,463,974 | -0.49(-1.43%) |
May 11, 2017 | 34.20 | 34.30 | 33.47 | 34.05 | 2,356,809 | -0.39(-1.13%) |
May 10, 2017 | 34.67 | 34.79 | 34.24 | 34.44 | 2,945,270 | -0.34(-0.98%) |
May 09, 2017 | 34.91 | 35.26 | 34.69 | 34.78 | 2,417,110 | -0.06(-0.17%) |
May 08, 2017 | 34.95 | 35.13 | 34.72 | 34.84 | 2,953,292 | -0.11(-0.31%) |
May 05, 2017 | 35.18 | 35.32 | 34.63 | 34.95 | 1,955,565 | -0.12(-0.33%) |
May 04, 2017 | 35.38 | 35.70 | 34.84 | 35.06 | 3,233,364 | -0.11(-0.31%) |
May 03, 2017 | 33.84 | 35.17 | 33.68 | 35.17 | 6,266,742 | +1.19(+3.50%) |
May 02, 2017 | 34.13 | 34.13 | 33.82 | 33.98 | 2,514,160 | -0.02(-0.06%) |
May 01, 2017 | 33.85 | 34.08 | 33.67 | 34.00 | 2,641,760 | +0.27(+0.81%) |
Apr 28, 2017 | 34.03 | 34.13 | 33.63 | 33.73 | 3,005,295 | -0.30(-0.89%) |
Apr 27, 2017 | 34.68 | 34.89 | 33.74 | 34.03 | 3,512,029 | -0.62(-1.80%) |
Apr 26, 2017 | 34.46 | 34.90 | 34.44 | 34.65 | 4,441,482 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.18 | 34.56 | 34.65 | 3,352,890 | +0.05(+0.14%) |
Apr 24, 2017 | 34.59 | 35.36 | 34.53 | 34.60 | 3,840,891 | +0.88(+2.60%) |
Apr 21, 2017 | 34.40 | 34.64 | 33.54 | 33.73 | 6,153,719 | -0.07(-0.20%) |
Apr 20, 2017 | 33.22 | 33.84 | 32.47 | 33.79 | 3,503,922 | +0.88(+2.67%) |
Apr 19, 2017 | 33.21 | 33.45 | 32.75 | 32.92 | 2,689,156 | -0.01(-0.03%) |
Apr 18, 2017 | 32.75 | 33.12 | 32.57 | 32.92 | 2,362,820 | -0.10(-0.30%) |
Apr 17, 2017 | 32.57 | 33.07 | 32.35 | 33.02 | 1,702,379 | +0.60(+1.84%) |
Apr 13, 2017 | 32.69 | 33.19 | 32.42 | 32.43 | 2,499,092 | -0.50(-1.51%) |
Apr 12, 2017 | 33.25 | 33.33 | 32.71 | 32.92 | 2,512,517 | -0.34(-1.03%) |
Apr 11, 2017 | 33.22 | 33.37 | 32.47 | 33.27 | 2,986,164 | -0.16(-0.47%) |
Apr 10, 2017 | 34.03 | 34.15 | 33.37 | 33.42 | 3,256,499 | -0.62(-1.83%) |
Apr 07, 2017 | 33.44 | 34.20 | 33.38 | 34.05 | 3,105,450 | +0.29(+0.87%) |
Apr 06, 2017 | 33.34 | 33.86 | 33.06 | 33.75 | 1,780,114 | +0.40(+1.20%) |
Apr 05, 2017 | 34.00 | 34.39 | 33.34 | 33.35 | 3,296,507 | -0.44(-1.30%) |
Apr 04, 2017 | 33.75 | 34.05 | 33.45 | 33.79 | 1,979,347 | -0.14(-0.40%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.35 | 33.93 | 2,711,812 | -0.13(-0.37%) |
Mar 31, 2017 | 33.90 | 34.34 | 33.83 | 34.06 | 2,617,974 | +0.01(+0.03%) |
Mar 30, 2017 | 33.45 | 34.18 | 33.42 | 34.05 | 2,133,079 | +0.56(+1.66%) |
Mar 29, 2017 | 33.28 | 33.56 | 33.12 | 33.49 | 1,858,431 | +0.06(+0.18%) |
Mar 28, 2017 | 32.55 | 33.71 | 32.51 | 33.43 | 2,871,736 | +0.68(+2.09%) |
Mar 27, 2017 | 32.00 | 32.81 | 31.50 | 32.75 | 2,326,799 | -0.09(-0.27%) |
Mar 24, 2017 | 33.01 | 33.17 | 32.57 | 32.84 | 1,964,098 | -0.10(-0.30%) |
Mar 23, 2017 | 32.86 | 33.33 | 32.73 | 32.93 | 2,141,151 | +0.09(+0.27%) |
Mar 22, 2017 | 32.60 | 33.33 | 32.16 | 32.85 | 2,716,305 | +0.01(+0.03%) |
Mar 21, 2017 | 34.19 | 34.42 | 32.76 | 32.84 | 4,596,088 | -1.24(-3.64%) |
Mar 20, 2017 | 34.40 | 34.49 | 34.04 | 34.08 | 3,976,196 | -0.49(-1.41%) |
Mar 17, 2017 | 35.05 | 35.14 | 34.41 | 34.56 | 5,106,757 | -0.41(-1.17%) |
Mar 16, 2017 | 34.67 | 35.33 | 34.48 | 34.97 | 3,795,653 | +0.55(+1.59%) |
Mar 15, 2017 | 34.84 | 35.06 | 34.31 | 34.43 | 3,856,991 | -0.21(-0.62%) |
Mar 14, 2017 | 34.74 | 34.90 | 34.21 | 34.64 | 4,350,385 | -0.23(-0.67%) |
Mar 13, 2017 | 34.63 | 35.02 | 34.27 | 34.88 | 3,516,677 | +0.57(+1.65%) |
Mar 10, 2017 | 34.34 | 34.44 | 33.87 | 34.31 | 2,654,544 | +0.31(+0.92%) |
Mar 09, 2017 | 33.98 | 34.24 | 33.73 | 34.00 | 2,518,793 | -0.06(-0.17%) |
Mar 08, 2017 | 34.56 | 34.92 | 34.02 | 34.06 | 2,251,272 | -0.18(-0.51%) |
Mar 07, 2017 | 34.29 | 34.50 | 33.93 | 34.23 | 2,830,048 | -0.13(-0.37%) |
Mar 06, 2017 | 34.23 | 34.45 | 34.01 | 34.36 | 2,949,513 | -0.27(-0.78%) |
Mar 03, 2017 | 33.96 | 34.89 | 33.89 | 34.63 | 3,477,201 | +0.43(+1.27%) |
Mar 02, 2017 | 35.39 | 35.42 | 34.11 | 34.19 | 5,415,856 | -1.14(-3.23%) |
Mar 01, 2017 | 34.21 | 35.67 | 34.20 | 35.34 | 8,150,070 | +1.65(+4.90%) |
Feb 28, 2017 | 33.91 | 34.75 | 32.92 | 33.69 | 15,249,107 | -2.63(-7.23%) |
Feb 27, 2017 | 35.92 | 36.34 | 35.78 | 36.31 | 2,309,807 | +0.40(+1.11%) |
Feb 24, 2017 | 35.84 | 36.07 | 35.64 | 35.91 | 2,622,925 | -0.26(-0.73%) |
Feb 23, 2017 | 36.53 | 36.56 | 35.97 | 36.18 | 2,664,764 | -0.29(-0.80%) |
Feb 22, 2017 | 36.13 | 36.67 | 36.07 | 36.47 | 2,891,933 | +0.07(+0.19%) |
Feb 21, 2017 | 36.50 | 36.81 | 36.28 | 36.40 | 2,193,295 | +0.12(+0.32%) |
Feb 17, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.59 | 36.61 | 36.10 | 36.28 | 2,529,929 | -0.33(-0.91%) |
Feb 15, 2017 | 36.19 | 36.77 | 36.00 | 36.61 | 3,085,170 | +0.62(+1.71%) |
Feb 14, 2017 | 35.03 | 36.05 | 35.03 | 36.00 | 2,619,304 | +0.70(+1.99%) |
Feb 13, 2017 | 35.04 | 35.62 | 34.96 | 35.30 | 3,490,303 | +0.59(+1.69%) |
Feb 10, 2017 | 35.13 | 35.21 | 34.55 | 34.71 | 3,796,784 | -0.23(-0.67%) |
Feb 09, 2017 | 34.40 | 35.21 | 34.38 | 34.95 | 3,280,859 | +0.72(+2.11%) |
Feb 08, 2017 | 34.31 | 34.31 | 33.75 | 34.22 | 2,822,416 | -0.23(-0.68%) |
Feb 07, 2017 | 34.14 | 34.66 | 34.06 | 34.46 | 4,000,086 | +0.49(+1.44%) |
Feb 06, 2017 | 33.69 | 34.19 | 33.54 | 33.97 | 2,826,491 | +0.03(+0.09%) |
Feb 03, 2017 | 34.19 | 34.45 | 33.82 | 33.94 | 6,821,348 | +0.51(+1.52%) |
Feb 02, 2017 | 34.57 | 34.92 | 32.53 | 33.43 | 16,871,792 | -3.25(-8.86%) |
Feb 01, 2017 | 36.92 | 37.38 | 36.49 | 36.68 | 4,189,145 | +0.13(+0.35%) |
Jan 31, 2017 | 36.82 | 37.00 | 36.19 | 36.56 | 3,450,018 | -0.49(-1.32%) |
Jan 30, 2017 | 37.14 | 37.15 | 36.33 | 37.04 | 2,749,829 | -0.31(-0.84%) |
Jan 27, 2017 | 37.08 | 37.69 | 36.83 | 37.36 | 5,768,932 | +0.84(+2.30%) |
Jan 26, 2017 | 36.20 | 36.68 | 36.12 | 36.52 | 3,451,626 | +0.41(+1.14%) |
Jan 25, 2017 | 36.35 | 36.44 | 35.86 | 36.11 | 2,533,712 | +0.26(+0.74%) |
Jan 24, 2017 | 35.50 | 36.12 | 35.37 | 35.84 | 1,824,854 | +0.48(+1.35%) |
Jan 23, 2017 | 35.34 | 35.55 | 34.97 | 35.37 | 1,480,854 | -0.16(-0.44%) |
Jan 20, 2017 | 35.44 | 35.75 | 35.36 | 35.52 | 3,040,471 | +0.15(+0.41%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.26 | 35.38 | 3,469,981 | -0.13(-0.36%) |
Jan 18, 2017 | 35.04 | 35.55 | 34.40 | 35.50 | 3,001,559 | +0.59(+1.69%) |
Jan 17, 2017 | 35.77 | 35.96 | 34.84 | 34.91 | 2,845,522 | -1.14(-3.15%) |
Jan 13, 2017 | 36.05 | 36.05 | 36.05 | 0 | +0.20(+0.57%) | |
Jan 12, 2017 | 35.83 | 35.91 | 35.16 | 35.84 | 1,984,123 | -0.20(-0.57%) |
Jan 11, 2017 | 35.91 | 36.11 | 35.71 | 36.05 | 3,580,527 | +0.14(+0.38%) |
Jan 10, 2017 | 35.96 | 36.35 | 35.64 | 35.91 | 3,157,166 | +0.32(+0.91%) |
Jan 09, 2017 | 35.52 | 35.84 | 35.11 | 35.59 | 2,185,711 | -0.10(-0.27%) |
Jan 06, 2017 | 35.91 | 36.12 | 35.49 | 35.69 | 4,640,039 | -0.15(-0.41%) |
Jan 05, 2017 | 35.05 | 35.88 | 34.88 | 35.83 | 6,461,729 | +0.71(+2.03%) |
Jan 04, 2017 | 34.56 | 35.42 | 34.41 | 35.12 | 2,601,202 | +0.74(+2.16%) |
Jan 03, 2017 | 34.66 | 34.82 | 33.98 | 34.38 | 2,919,285 | +0.56(+1.65%) |
Dec 30, 2016 | 33.82 | 33.82 | 33.82 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 33.97 | 34.15 | 33.42 | 33.76 | 1,702,610 | -0.24(-0.72%) |
Dec 28, 2016 | 34.75 | 34.81 | 33.99 | 34.01 | 1,619,660 | -0.72(-2.08%) |
Dec 27, 2016 | 34.65 | 34.79 | 34.55 | 34.73 | 1,338,853 | +0.15(+0.42%) |
Dec 23, 2016 | 34.58 | 34.58 | 34.58 | 0 | +0.52(+1.52%) | |
Dec 22, 2016 | 34.19 | 34.30 | 33.92 | 34.07 | 1,714,432 | -0.17(-0.48%) |
Dec 21, 2016 | 34.37 | 34.42 | 34.06 | 34.23 | 1,894,411 | -0.11(-0.31%) |
Dec 20, 2016 | 34.19 | 34.52 | 33.92 | 34.34 | 2,822,907 | +0.38(+1.12%) |
Dec 19, 2016 | 34.03 | 34.10 | 33.56 | 33.96 | 2,229,087 | +0.22(+0.67%) |
Dec 16, 2016 | 34.46 | 34.56 | 33.63 | 33.74 | 3,547,054 | -0.70(-2.04%) |
Dec 15, 2016 | 34.38 | 35.01 | 34.27 | 34.44 | 3,216,174 | +0.35(+1.03%) |
Dec 14, 2016 | 33.90 | 34.97 | 33.75 | 34.09 | 5,326,054 | +0.00(+0.00%) |
Dec 13, 2016 | 34.27 | 34.42 | 33.56 | 34.09 | 2,619,777 | -0.01(-0.03%) |
Dec 12, 2016 | 34.72 | 34.84 | 33.96 | 34.10 | 1,988,399 | -0.69(-1.99%) |
Dec 09, 2016 | 34.61 | 34.89 | 34.32 | 34.79 | 2,568,531 | +0.20(+0.56%) |
Dec 08, 2016 | 34.71 | 35.18 | 34.50 | 34.59 | 4,531,220 | -0.06(-0.17%) |
Dec 07, 2016 | 34.66 | 34.89 | 34.20 | 34.65 | 2,424,067 | -0.02(-0.06%) |
Dec 06, 2016 | 34.49 | 34.77 | 34.07 | 34.67 | 2,352,985 | +0.30(+0.88%) |
Dec 05, 2016 | 34.48 | 34.99 | 34.16 | 34.37 | 3,280,530 | +0.27(+0.80%) |
Dec 02, 2016 | 34.27 | 34.27 | 33.60 | 34.10 | 2,113,987 | -0.36(-1.05%) |
Dec 01, 2016 | 34.02 | 34.54 | 33.82 | 34.46 | 2,895,488 | +0.77(+2.29%) |
Nov 30, 2016 | 33.67 | 34.06 | 33.63 | 33.69 | 3,020,467 | +0.43(+1.29%) |
Nov 29, 2016 | 33.27 | 33.53 | 33.01 | 33.26 | 1,828,525 | +0.18(+0.53%) |
Nov 28, 2016 | 33.51 | 33.73 | 32.96 | 33.08 | 2,357,884 | -0.76(-2.25%) |
Nov 25, 2016 | 33.76 | 33.84 | 33.47 | 33.84 | 785,157 | +0.10(+0.29%) |
Nov 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | +0.36(+1.08%) | |
Nov 22, 2016 | 32.96 | 33.39 | 32.88 | 33.38 | 2,761,368 | +0.40(+1.21%) |
Nov 21, 2016 | 33.34 | 33.50 | 32.95 | 32.98 | 2,945,500 | -0.26(-0.79%) |
Nov 18, 2016 | 33.37 | 33.64 | 33.19 | 33.25 | 2,911,468 | -0.05(-0.15%) |
Nov 17, 2016 | 32.47 | 33.33 | 32.18 | 33.30 | 3,579,919 | +0.82(+2.52%) |
Nov 16, 2016 | 32.34 | 32.79 | 32.23 | 32.48 | 2,756,015 | -0.28(-0.86%) |
Nov 15, 2016 | 32.06 | 32.76 | 31.73 | 32.76 | 2,992,227 | +0.47(+1.45%) |
Nov 14, 2016 | 31.96 | 32.57 | 31.67 | 32.29 | 5,341,905 | +0.61(+1.94%) |
Nov 11, 2016 | 30.70 | 31.71 | 30.58 | 31.68 | 5,628,305 | +0.85(+2.75%) |
Nov 10, 2016 | 29.90 | 31.05 | 29.66 | 30.83 | 6,053,625 | +1.53(+5.23%) |
Nov 09, 2016 | 28.25 | 29.75 | 28.25 | 29.29 | 7,352,940 | +1.33(+4.75%) |
Nov 08, 2016 | 27.81 | 28.02 | 27.52 | 27.97 | 2,304,156 | +0.12(+0.42%) |
Nov 07, 2016 | 27.69 | 27.92 | 27.60 | 27.85 | 3,350,145 | +0.88(+3.26%) |
Nov 04, 2016 | 26.92 | 27.37 | 26.68 | 26.97 | 2,423,681 | +0.05(+0.18%) |
Nov 03, 2016 | 26.93 | 27.31 | 26.81 | 26.92 | 2,448,965 | +0.07(+0.25%) |
Nov 02, 2016 | 27.34 | 27.44 | 26.79 | 26.85 | 3,253,929 | -0.58(-2.10%) |
Nov 01, 2016 | 27.57 | 27.81 | 27.09 | 27.43 | 2,980,568 | -0.06(-0.21%) |
Oct 31, 2016 | 27.78 | 27.85 | 27.46 | 27.49 | 2,851,250 | -0.15(-0.53%) |
Oct 28, 2016 | 27.94 | 28.09 | 27.38 | 27.63 | 3,798,186 | -0.21(-0.74%) |
Oct 27, 2016 | 27.94 | 28.13 | 27.61 | 27.84 | 5,919,150 | +0.14(+0.49%) |
Oct 26, 2016 | 27.34 | 27.75 | 27.20 | 27.70 | 2,830,928 | +0.28(+1.03%) |
Oct 25, 2016 | 28.19 | 28.28 | 27.40 | 27.42 | 3,989,384 | -0.75(-2.67%) |
Oct 24, 2016 | 28.89 | 28.92 | 28.07 | 28.17 | 7,368,078 | -0.62(-2.17%) |
Oct 21, 2016 | 29.02 | 29.25 | 28.11 | 28.80 | 8,923,611 | +1.27(+4.61%) |
Oct 20, 2016 | 27.80 | 27.94 | 27.35 | 27.53 | 4,283,169 | -0.27(-0.98%) |
Oct 19, 2016 | 27.86 | 28.02 | 27.66 | 27.80 | 2,208,397 | +0.06(+0.21%) |
Oct 18, 2016 | 27.88 | 28.01 | 27.65 | 27.74 | 2,299,824 | +0.28(+1.03%) |
Oct 17, 2016 | 27.81 | 27.93 | 27.32 | 27.46 | 4,047,371 | -0.37(-1.33%) |
Oct 14, 2016 | 27.83 | 28.10 | 27.70 | 27.83 | 2,323,534 | +0.38(+1.39%) |
Oct 13, 2016 | 27.47 | 27.56 | 27.08 | 27.45 | 4,259,502 | -0.58(-2.05%) |
Oct 12, 2016 | 28.22 | 28.29 | 27.96 | 28.02 | 2,257,435 | -0.21(-0.76%) |
Oct 11, 2016 | 28.60 | 28.83 | 28.04 | 28.24 | 4,331,123 | -0.47(-1.63%) |
Oct 10, 2016 | 29.14 | 29.21 | 28.68 | 28.71 | 2,187,685 | -0.15(-0.51%) |
Oct 07, 2016 | 28.92 | 28.98 | 28.58 | 28.85 | 2,903,358 | -0.09(-0.30%) |
Oct 06, 2016 | 29.04 | 29.12 | 28.74 | 28.94 | 1,426,674 | +0.00(+0.00%) |
Oct 05, 2016 | 28.54 | 29.10 | 28.52 | 28.94 | 3,385,808 | +0.54(+1.89%) |
Oct 04, 2016 | 28.42 | 28.72 | 28.32 | 28.41 | 2,343,626 | +0.12(+0.41%) |
Oct 03, 2016 | 28.25 | 28.50 | 28.11 | 28.29 | 3,250,877 | -0.14(-0.48%) |
Sep 30, 2016 | 27.95 | 28.66 | 27.95 | 28.42 | 5,488,922 | +0.68(+2.46%) |
Sep 29, 2016 | 27.70 | 28.21 | 27.44 | 27.74 | 4,762,362 | +0.02(+0.07%) |
Sep 28, 2016 | 27.67 | 27.75 | 27.31 | 27.72 | 2,010,829 | +0.29(+1.07%) |
Sep 27, 2016 | 27.06 | 27.48 | 26.87 | 27.43 | 2,292,479 | +0.21(+0.75%) |
Sep 26, 2016 | 27.28 | 27.59 | 27.14 | 27.22 | 2,769,773 | -0.50(-1.80%) |
Sep 23, 2016 | 27.74 | 28.02 | 27.59 | 27.72 | 2,688,216 | -0.10(-0.35%) |
Sep 22, 2016 | 28.21 | 28.24 | 27.74 | 27.82 | 5,973,768 | +0.00(+0.00%) |
Sep 21, 2016 | 27.67 | 27.97 | 27.38 | 27.82 | 5,117,598 | +0.30(+1.10%) |
Sep 20, 2016 | 28.02 | 28.06 | 27.42 | 27.52 | 3,455,315 | -0.29(-1.05%) |
Sep 19, 2016 | 28.13 | 28.25 | 27.61 | 27.81 | 3,219,616 | +0.35(+1.28%) |
Sep 16, 2016 | 27.33 | 27.73 | 27.22 | 27.46 | 4,758,755 | -0.19(-0.67%) |
Sep 15, 2016 | 26.63 | 27.91 | 26.63 | 27.64 | 6,293,382 | +1.05(+3.96%) |
Sep 14, 2016 | 25.71 | 26.95 | 25.71 | 26.59 | 9,127,533 | +0.49(+1.87%) |
Sep 13, 2016 | 26.25 | 26.57 | 25.93 | 26.10 | 4,046,282 | -0.45(-1.69%) |
Sep 12, 2016 | 25.52 | 26.78 | 25.34 | 26.55 | 8,805,644 | +0.63(+2.45%) |
Sep 09, 2016 | 25.83 | 26.22 | 25.73 | 25.92 | 4,153,693 | +0.06(+0.23%) |
Sep 08, 2016 | 25.47 | 25.98 | 25.47 | 25.86 | 2,542,165 | +0.37(+1.46%) |
Sep 07, 2016 | 25.34 | 25.51 | 25.18 | 25.49 | 1,331,727 | +0.15(+0.58%) |
Sep 06, 2016 | 25.84 | 25.87 | 25.24 | 25.34 | 1,956,031 | -0.51(-1.96%) |
Sep 02, 2016 | 25.55 | 25.85 | 25.85 | 25.85 | 2,243,654 | +0.31(+1.22%) |