Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.04 | 30.75 | 30.04 | 30.67 | 4,455,369 | +0.68(+2.28%) |
Aug 30, 2017 | 29.57 | 30.04 | 29.52 | 29.98 | 2,717,909 | +0.22(+0.74%) |
Aug 29, 2017 | 29.57 | 29.84 | 29.41 | 29.76 | 4,176,980 | +0.03(+0.09%) |
Aug 28, 2017 | 29.90 | 30.05 | 29.65 | 29.73 | 2,901,369 | -0.14(-0.46%) |
Aug 25, 2017 | 29.82 | 30.12 | 29.77 | 29.87 | 3,644,003 | +0.11(+0.37%) |
Aug 24, 2017 | 29.79 | 29.98 | 29.65 | 29.76 | 4,617,046 | +0.00(+0.00%) |
Aug 23, 2017 | 29.32 | 29.84 | 29.19 | 29.76 | 4,052,159 | +0.47(+1.59%) |
Aug 22, 2017 | 28.91 | 29.38 | 28.91 | 29.30 | 4,849,538 | +0.44(+1.52%) |
Aug 21, 2017 | 29.30 | 29.38 | 28.78 | 28.86 | 5,445,284 | -0.44(-1.50%) |
Aug 18, 2017 | 29.35 | 29.43 | 29.08 | 29.30 | 4,333,553 | -0.08(-0.28%) |
Aug 17, 2017 | 29.52 | 29.65 | 29.32 | 29.38 | 5,052,619 | -0.08(-0.28%) |
Aug 16, 2017 | 29.87 | 29.90 | 29.30 | 29.46 | 3,786,424 | -0.19(-0.65%) |
Aug 15, 2017 | 30.20 | 30.28 | 29.52 | 29.65 | 8,614,350 | -0.68(-2.26%) |
Aug 14, 2017 | 30.50 | 30.75 | 30.31 | 30.34 | 3,569,234 | +0.00(+0.00%) |
Aug 11, 2017 | 30.47 | 30.62 | 30.31 | 30.34 | 2,129,223 | -0.19(-0.63%) |
Aug 10, 2017 | 30.94 | 31.13 | 30.47 | 30.53 | 2,421,066 | -0.36(-1.15%) |
Aug 09, 2017 | 30.69 | 31.18 | 30.53 | 30.88 | 2,105,837 | +0.29(+0.94%) |
Aug 08, 2017 | 31.11 | 31.40 | 30.52 | 30.60 | 6,470,601 | -1.05(-3.31%) |
Aug 07, 2017 | 31.83 | 31.88 | 31.62 | 31.64 | 2,437,608 | -0.11(-0.34%) |
Aug 04, 2017 | 32.02 | 32.05 | 31.73 | 31.75 | 2,906,562 | -0.16(-0.51%) |
Aug 03, 2017 | 32.32 | 32.32 | 31.91 | 31.91 | 2,772,486 | -0.40(-1.25%) |
Aug 02, 2017 | 32.26 | 32.34 | 32.17 | 32.32 | 2,112,521 | +0.08(+0.25%) |
Aug 01, 2017 | 32.26 | 32.40 | 32.18 | 32.24 | 3,192,637 | +0.00(+0.00%) |
Jul 31, 2017 | 32.18 | 32.28 | 32.05 | 32.24 | 2,546,335 | +0.05(+0.17%) |
Jul 28, 2017 | 32.15 | 32.29 | 32.05 | 32.18 | 2,626,666 | +0.03(+0.08%) |
Jul 27, 2017 | 32.26 | 32.34 | 32.09 | 32.15 | 2,606,056 | -0.08(-0.25%) |
Jul 26, 2017 | 32.37 | 32.42 | 32.18 | 32.24 | 2,552,280 | +0.03(+0.08%) |
Jul 25, 2017 | 32.24 | 32.37 | 32.15 | 32.21 | 3,038,658 | +0.08(+0.25%) |
Jul 24, 2017 | 32.13 | 32.20 | 32.00 | 32.13 | 2,448,039 | +0.16(+0.50%) |
Jul 21, 2017 | 32.10 | 32.26 | 31.98 | 31.97 | 3,090,557 | -0.13(-0.42%) |
Jul 20, 2017 | 32.50 | 32.10 | 32.10 | 3,924,945 | -0.40(-1.24%) | |
Jul 19, 2017 | 32.45 | 32.58 | 32.37 | 32.50 | 2,121,689 | +0.05(+0.17%) |
Jul 18, 2017 | 32.50 | 32.56 | 32.32 | 32.45 | 2,754,777 | +0.03(+0.08%) |
Jul 17, 2017 | 32.40 | 32.56 | 32.37 | 32.42 | 2,190,353 | +0.05(+0.17%) |
Jul 14, 2017 | 32.13 | 32.42 | 32.07 | 32.37 | 2,524,530 | +0.27(+0.84%) |
Jul 13, 2017 | 32.07 | 32.13 | 31.94 | 32.10 | 1,934,856 | +0.00(+0.00%) |
Jul 12, 2017 | 32.05 | 32.18 | 31.95 | 32.10 | 3,134,204 | +0.16(+0.50%) |
Jul 11, 2017 | 31.86 | 31.94 | 31.71 | 31.94 | 2,317,394 | +0.05(+0.17%) |
Jul 10, 2017 | 32.05 | 32.10 | 31.78 | 31.89 | 3,878,257 | -0.16(-0.50%) |
Jul 07, 2017 | 31.89 | 32.11 | 31.64 | 32.05 | 5,637,238 | +0.05(+0.17%) |
Jul 06, 2017 | 32.18 | 32.40 | 31.89 | 31.99 | 8,470,380 | +0.03(+0.08%) |
Jul 05, 2017 | 32.37 | 32.37 | 31.97 | 31.97 | 10,746,969 | -0.40(-1.24%) |
Jul 03, 2017 | 32.15 | 32.48 | 32.10 | 32.37 | 3,753,606 | +0.24(+0.75%) |
Jun 30, 2017 | 31.97 | 32.15 | 31.83 | 32.13 | 8,353,604 | +0.40(+1.27%) |
Jun 29, 2017 | 31.75 | 32.05 | 31.67 | 31.73 | 5,370,782 | +0.11(+0.34%) |
Jun 28, 2017 | 31.13 | 31.81 | 31.13 | 31.62 | 3,952,405 | +0.48(+1.55%) |
Jun 27, 2017 | 31.38 | 31.56 | 31.11 | 31.13 | 4,758,579 | -0.27(-0.86%) |
Jun 26, 2017 | 30.89 | 31.40 | 30.81 | 31.40 | 8,371,270 | +0.59(+1.92%) |
Jun 23, 2017 | 30.17 | 30.84 | 30.13 | 30.81 | 4,101,474 | +0.73(+2.41%) |
Jun 22, 2017 | 29.82 | 30.19 | 29.76 | 30.09 | 3,680,644 | +0.38(+1.27%) |
Jun 21, 2017 | 30.01 | 30.22 | 29.71 | 29.71 | 7,063,411 | -0.30(-0.98%) |
Jun 20, 2017 | 30.60 | 30.60 | 29.68 | 30.01 | 7,955,777 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.35 | 30.73 | 30.87 | 2,012,487 | -0.24(-0.78%) |
Jun 16, 2017 | 30.76 | 31.21 | 30.68 | 31.11 | 3,251,603 | +0.43(+1.40%) |
Jun 15, 2017 | 30.97 | 31.20 | 30.60 | 30.68 | 4,100,189 | -0.46(-1.47%) |
Jun 14, 2017 | 31.81 | 31.81 | 31.13 | 31.13 | 3,667,786 | -0.67(-2.11%) |
Jun 13, 2017 | 31.89 | 31.91 | 31.73 | 31.81 | 2,210,457 | +0.00(+0.00%) |
Jun 12, 2017 | 31.99 | 32.10 | 31.64 | 31.81 | 2,523,887 | +0.00(+0.00%) |
Jun 09, 2017 | 31.62 | 31.91 | 31.54 | 31.81 | 2,892,863 | +0.30(+0.94%) |
Jun 08, 2017 | 31.64 | 31.85 | 31.48 | 31.51 | 4,984,653 | -0.24(-0.76%) |
Jun 07, 2017 | 32.07 | 32.40 | 31.73 | 31.75 | 4,347,139 | -0.46(-1.42%) |
Jun 06, 2017 | 32.05 | 32.32 | 32.02 | 32.21 | 3,603,330 | +0.11(+0.33%) |
Jun 05, 2017 | 31.86 | 32.21 | 31.86 | 32.10 | 2,755,640 | +0.03(+0.08%) |
Jun 02, 2017 | 32.21 | 32.32 | 32.05 | 32.07 | 3,369,098 | -0.19(-0.58%) |
Jun 01, 2017 | 32.29 | 32.48 | 32.21 | 32.26 | 3,268,546 | +0.03(+0.08%) |
May 31, 2017 | 32.13 | 32.29 | 31.99 | 32.24 | 3,429,430 | -0.05(-0.17%) |
May 30, 2017 | 32.56 | 32.64 | 32.29 | 32.29 | 2,342,898 | -0.46(-1.39%) |
May 26, 2017 | 32.77 | 32.83 | 32.58 | 32.75 | 2,486,624 | -0.03(-0.08%) |
May 25, 2017 | 33.01 | 33.15 | 32.67 | 32.77 | 3,998,200 | -0.30(-0.89%) |
May 24, 2017 | 33.18 | 33.26 | 32.96 | 33.07 | 3,375,792 | -0.11(-0.32%) |
May 23, 2017 | 33.09 | 33.18 | 32.96 | 33.18 | 2,386,945 | +0.16(+0.49%) |
May 22, 2017 | 33.09 | 33.12 | 32.83 | 33.01 | 2,215,101 | +0.11(+0.33%) |
May 19, 2017 | 32.75 | 33.01 | 32.58 | 32.91 | 1,875,022 | +0.35(+1.07%) |
May 18, 2017 | 32.48 | 32.61 | 32.29 | 32.56 | 3,163,680 | -0.03(-0.08%) |
May 17, 2017 | 32.96 | 32.99 | 32.48 | 32.58 | 4,553,391 | -0.38(-1.14%) |
May 16, 2017 | 33.18 | 33.20 | 32.96 | 32.96 | 1,787,191 | -0.08(-0.24%) |
May 15, 2017 | 33.36 | 33.36 | 32.96 | 33.04 | 2,730,543 | +0.16(+0.49%) |
May 12, 2017 | 32.85 | 33.07 | 32.80 | 32.88 | 3,130,188 | +0.00(+0.00%) |
May 11, 2017 | 32.99 | 33.04 | 32.77 | 32.88 | 2,882,956 | -0.13(-0.41%) |
May 10, 2017 | 32.85 | 33.01 | 32.72 | 33.01 | 2,593,394 | +0.39(+1.19%) |
May 09, 2017 | 32.78 | 32.86 | 32.49 | 32.62 | 2,728,494 | -0.21(-0.64%) |
May 08, 2017 | 32.84 | 32.92 | 32.65 | 32.84 | 2,896,520 | +0.00(+0.00%) |
May 05, 2017 | 32.36 | 32.84 | 32.20 | 32.84 | 4,350,723 | +0.53(+1.63%) |
May 04, 2017 | 32.92 | 32.99 | 32.15 | 32.31 | 5,659,141 | -0.71(-2.16%) |
May 03, 2017 | 33.18 | 33.23 | 32.94 | 33.02 | 4,836,217 | -0.18(-0.56%) |
May 02, 2017 | 33.36 | 33.39 | 33.18 | 33.21 | 4,456,802 | -0.11(-0.32%) |
May 01, 2017 | 33.36 | 33.42 | 33.21 | 33.31 | 2,009,576 | +0.05(+0.16%) |
Apr 28, 2017 | 33.34 | 33.39 | 33.18 | 33.26 | 3,341,337 | +0.13(+0.40%) |
Apr 27, 2017 | 33.34 | 33.49 | 33.13 | 33.13 | 4,015,318 | -0.37(-1.10%) |
Apr 26, 2017 | 33.50 | 33.58 | 33.50 | 33.50 | 1,810,643 | -0.11(-0.31%) |
Apr 25, 2017 | 33.39 | 33.60 | 33.25 | 33.60 | 2,644,089 | +0.26(+0.79%) |
Apr 24, 2017 | 33.34 | 33.39 | 33.15 | 33.34 | 1,887,466 | +0.18(+0.56%) |
Apr 21, 2017 | 33.31 | 33.31 | 33.07 | 33.15 | 1,399,357 | -0.13(-0.40%) |
Apr 20, 2017 | 33.34 | 33.40 | 33.18 | 33.28 | 1,728,042 | +0.08(+0.24%) |
Apr 19, 2017 | 33.39 | 33.50 | 33.18 | 33.21 | 2,057,273 | -0.13(-0.40%) |
Apr 18, 2017 | 33.26 | 33.39 | 33.18 | 33.34 | 1,565,535 | +0.03(+0.08%) |
Apr 17, 2017 | 33.36 | 33.39 | 33.18 | 33.31 | 1,413,036 | +0.00(+0.00%) |
Apr 13, 2017 | 33.42 | 33.55 | 33.28 | 33.31 | 2,886,116 | -0.13(-0.39%) |
Apr 12, 2017 | 33.63 | 33.65 | 33.42 | 33.44 | 2,301,401 | -0.16(-0.47%) |
Apr 11, 2017 | 33.63 | 33.79 | 33.58 | 33.60 | 2,187,997 | -0.08(-0.24%) |
Apr 10, 2017 | 33.89 | 33.92 | 33.68 | 33.68 | 2,832,773 | -0.05(-0.16%) |
Apr 07, 2017 | 33.87 | 33.89 | 33.71 | 33.73 | 3,293,914 | -0.05(-0.16%) |
Apr 06, 2017 | 33.55 | 33.89 | 33.55 | 33.79 | 3,153,092 | +0.24(+0.71%) |
Apr 05, 2017 | 33.92 | 34.02 | 33.55 | 33.55 | 3,438,918 | -0.13(-0.39%) |
Apr 04, 2017 | 33.63 | 33.73 | 33.44 | 33.68 | 2,403,403 | +0.13(+0.39%) |
Apr 03, 2017 | 33.65 | 33.79 | 33.31 | 33.55 | 6,832,336 | +0.00(+0.00%) |
Mar 31, 2017 | 33.31 | 33.65 | 33.26 | 33.55 | 1,921,467 | +0.24(+0.71%) |
Mar 30, 2017 | 33.44 | 33.50 | 33.23 | 33.31 | 1,858,435 | -0.05(-0.16%) |
Mar 29, 2017 | 33.18 | 33.50 | 33.07 | 33.36 | 2,186,774 | +0.21(+0.64%) |
Mar 28, 2017 | 33.05 | 33.20 | 33.02 | 33.15 | 2,651,339 | +0.18(+0.56%) |
Mar 27, 2017 | 32.99 | 33.05 | 32.86 | 32.97 | 3,572,016 | -0.16(-0.48%) |
Mar 24, 2017 | 33.18 | 33.28 | 33.13 | 33.13 | 2,245,342 | +0.03(+0.08%) |
Mar 23, 2017 | 32.97 | 33.28 | 32.89 | 33.10 | 2,830,848 | +0.16(+0.48%) |
Mar 22, 2017 | 32.89 | 32.99 | 32.84 | 32.94 | 1,814,540 | -0.08(-0.24%) |
Mar 21, 2017 | 33.31 | 33.46 | 32.86 | 33.02 | 2,082,621 | -0.25(-0.77%) |
Mar 20, 2017 | 33.26 | 33.31 | 33.05 | 33.28 | 2,142,715 | +0.02(+0.05%) |
Mar 17, 2017 | 33.52 | 33.60 | 33.18 | 33.26 | 2,575,826 | -0.24(-0.71%) |
Mar 16, 2017 | 33.63 | 33.71 | 33.42 | 33.50 | 2,280,468 | -0.11(-0.31%) |
Mar 15, 2017 | 33.44 | 33.63 | 33.26 | 33.60 | 2,889,068 | +0.40(+1.19%) |
Mar 14, 2017 | 33.42 | 33.47 | 33.10 | 33.21 | 2,661,567 | -0.37(-1.10%) |
Mar 13, 2017 | 33.47 | 33.60 | 33.44 | 33.58 | 2,726,312 | +0.11(+0.32%) |
Mar 10, 2017 | 33.58 | 33.67 | 33.34 | 33.47 | 4,210,328 | +0.00(+0.00%) |
Mar 09, 2017 | 33.52 | 33.63 | 33.13 | 33.47 | 7,102,362 | -0.24(-0.70%) |
Mar 08, 2017 | 34.08 | 34.16 | 33.65 | 33.71 | 3,089,568 | -0.45(-1.31%) |
Mar 07, 2017 | 34.29 | 34.31 | 34.00 | 34.16 | 2,714,529 | -0.08(-0.23%) |
Mar 06, 2017 | 34.26 | 34.26 | 34.00 | 34.23 | 2,345,182 | +0.00(+0.00%) |
Mar 03, 2017 | 34.29 | 34.31 | 34.16 | 34.23 | 3,462,521 | +0.03(+0.08%) |
Mar 02, 2017 | 34.18 | 34.31 | 34.05 | 34.21 | 3,505,567 | -0.03(-0.08%) |
Mar 01, 2017 | 34.13 | 34.31 | 34.00 | 34.23 | 4,384,490 | +0.29(+0.86%) |
Feb 28, 2017 | 33.81 | 34.05 | 33.72 | 33.94 | 4,058,371 | +0.18(+0.55%) |
Feb 27, 2017 | 33.89 | 33.92 | 33.73 | 33.76 | 3,588,242 | -0.08(-0.23%) |
Feb 24, 2017 | 33.97 | 34.02 | 33.71 | 33.84 | 4,814,718 | -0.26(-0.77%) |
Feb 23, 2017 | 34.42 | 34.47 | 33.92 | 34.10 | 5,139,033 | -0.11(-0.31%) |
Feb 22, 2017 | 34.45 | 34.49 | 34.16 | 34.21 | 3,161,283 | -0.26(-0.77%) |
Feb 21, 2017 | 34.58 | 34.60 | 34.37 | 34.47 | 4,437,246 | +0.21(+0.62%) |
Feb 17, 2017 | 34.26 | 34.26 | 34.26 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 34.74 | 34.95 | 34.37 | 34.45 | 2,965,440 | -0.13(-0.38%) |
Feb 15, 2017 | 34.58 | 34.68 | 34.51 | 34.58 | 5,211,190 | +0.00(+0.00%) |
Feb 14, 2017 | 34.39 | 34.60 | 34.29 | 34.58 | 2,526,335 | +0.18(+0.54%) |
Feb 13, 2017 | 34.45 | 34.47 | 34.21 | 34.39 | 3,586,071 | -0.03(-0.08%) |
Feb 10, 2017 | 34.50 | 34.58 | 34.29 | 34.42 | 2,320,676 | +0.16(+0.46%) |
Feb 09, 2017 | 34.39 | 34.47 | 34.26 | 34.26 | 2,790,234 | +0.00(+0.00%) |
Feb 08, 2017 | 34.37 | 33.97 | 34.26 | 4,459,543 | -0.04(-0.12%) | |
Feb 07, 2017 | 34.43 | 34.48 | 34.12 | 34.30 | 4,303,052 | -0.18(-0.53%) |
Feb 06, 2017 | 34.48 | 34.53 | 34.33 | 34.48 | 3,528,406 | +0.00(+0.00%) |
Feb 03, 2017 | 34.48 | 34.53 | 34.30 | 34.48 | 3,444,757 | +0.21(+0.61%) |
Feb 02, 2017 | 34.30 | 34.35 | 34.02 | 34.28 | 3,455,952 | +0.05(+0.15%) |
Feb 01, 2017 | 34.20 | 34.28 | 33.96 | 34.22 | 3,731,596 | +0.47(+1.38%) |
Jan 31, 2017 | 33.74 | 33.78 | 33.42 | 33.76 | 3,330,055 | +0.05(+0.15%) |
Jan 30, 2017 | 34.15 | 34.15 | 33.50 | 33.70 | 3,560,581 | -0.44(-1.29%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.89 | 34.15 | 4,686,484 | -0.13(-0.38%) |
Jan 26, 2017 | 34.30 | 34.30 | 34.06 | 34.28 | 4,161,431 | +0.39(+1.15%) |
Jan 25, 2017 | 33.73 | 33.96 | 33.52 | 33.89 | 5,092,385 | +0.47(+1.40%) |
Jan 24, 2017 | 33.08 | 33.52 | 32.98 | 33.42 | 3,853,396 | +0.49(+1.50%) |
Jan 23, 2017 | 32.98 | 33.08 | 32.77 | 32.93 | 4,933,576 | -0.03(-0.08%) |
Jan 20, 2017 | 33.03 | 33.13 | 32.95 | 32.95 | 1,954,295 | +0.08(+0.24%) |
Jan 19, 2017 | 32.95 | 33.08 | 32.85 | 32.87 | 2,121,946 | -0.10(-0.31%) |
Jan 18, 2017 | 33.16 | 33.21 | 32.95 | 32.98 | 2,336,390 | -0.18(-0.55%) |
Jan 17, 2017 | 33.16 | 33.29 | 33.13 | 33.16 | 2,853,221 | +0.08(+0.24%) |
Jan 13, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.13(+0.39%) | |
Jan 12, 2017 | 33.21 | 33.30 | 32.90 | 32.95 | 2,341,349 | -0.10(-0.31%) |
Jan 11, 2017 | 32.93 | 33.08 | 32.87 | 33.06 | 2,412,266 | +0.29(+0.87%) |
Jan 10, 2017 | 33.13 | 33.16 | 32.74 | 32.77 | 4,513,957 | -0.29(-0.86%) |
Jan 09, 2017 | 33.37 | 33.37 | 33.03 | 33.06 | 3,494,790 | -0.18(-0.55%) |
Jan 06, 2017 | 33.34 | 33.42 | 33.21 | 33.24 | 4,101,224 | +0.03(+0.08%) |
Jan 05, 2017 | 33.13 | 33.29 | 33.11 | 33.21 | 3,400,487 | +0.05(+0.16%) |
Jan 04, 2017 | 33.06 | 33.21 | 32.90 | 33.16 | 3,617,510 | +0.10(+0.31%) |
Jan 03, 2017 | 32.93 | 33.19 | 32.82 | 33.06 | 4,993,026 | +0.36(+1.11%) |
Dec 30, 2016 | 32.69 | 32.69 | 32.69 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 32.87 | 32.87 | 32.67 | 32.72 | 1,587,663 | -0.10(-0.32%) |
Dec 28, 2016 | 33.00 | 33.03 | 32.77 | 32.82 | 2,117,297 | -0.16(-0.47%) |
Dec 27, 2016 | 33.00 | 33.08 | 32.87 | 32.98 | 2,545,441 | -0.03(-0.08%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.18(+0.55%) | |
Dec 22, 2016 | 32.48 | 32.90 | 32.43 | 32.82 | 3,692,123 | +0.39(+1.20%) |
Dec 21, 2016 | 32.30 | 32.54 | 32.17 | 32.43 | 5,484,715 | +0.13(+0.40%) |
Dec 20, 2016 | 32.17 | 32.30 | 32.07 | 32.30 | 3,216,907 | +0.26(+0.81%) |
Dec 19, 2016 | 32.20 | 32.21 | 31.91 | 32.04 | 2,603,600 | -0.16(-0.48%) |
Dec 16, 2016 | 31.68 | 32.20 | 31.68 | 32.20 | 3,050,148 | +0.39(+1.22%) |
Dec 15, 2016 | 31.50 | 31.89 | 31.27 | 31.81 | 4,255,274 | +0.26(+0.82%) |
Dec 14, 2016 | 31.81 | 31.91 | 31.52 | 31.55 | 2,668,918 | -0.42(-1.30%) |
Dec 13, 2016 | 32.02 | 32.02 | 31.76 | 31.97 | 3,342,582 | +0.00(+0.00%) |
Dec 12, 2016 | 32.20 | 32.20 | 31.76 | 31.97 | 3,762,129 | +0.23(+0.74%) |
Dec 09, 2016 | 31.89 | 31.93 | 31.73 | 31.73 | 2,718,541 | -0.10(-0.33%) |
Dec 08, 2016 | 31.65 | 31.86 | 31.55 | 31.84 | 2,228,565 | +0.21(+0.66%) |
Dec 07, 2016 | 31.45 | 31.68 | 31.27 | 31.63 | 3,003,423 | +0.21(+0.66%) |
Dec 06, 2016 | 31.42 | 31.60 | 31.21 | 31.42 | 2,399,061 | -0.08(-0.25%) |
Dec 05, 2016 | 31.68 | 31.76 | 31.37 | 31.50 | 3,059,531 | -0.16(-0.49%) |
Dec 02, 2016 | 31.50 | 31.86 | 31.39 | 31.65 | 4,035,733 | +0.21(+0.66%) |
Dec 01, 2016 | 32.54 | 32.54 | 31.39 | 31.45 | 4,840,137 | -0.62(-1.94%) |
Nov 30, 2016 | 31.76 | 32.17 | 31.65 | 32.07 | 4,808,026 | +1.09(+3.52%) |
Nov 29, 2016 | 31.08 | 31.08 | 30.54 | 30.98 | 4,023,819 | -0.23(-0.75%) |
Nov 28, 2016 | 31.81 | 31.84 | 31.21 | 31.21 | 2,360,892 | -0.52(-1.64%) |
Nov 25, 2016 | 31.99 | 32.02 | 31.71 | 31.73 | 712,848 | -0.21(-0.65%) |
Nov 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | +0.08(+0.24%) | |
Nov 22, 2016 | 31.94 | 32.10 | 31.71 | 31.86 | 4,342,647 | +0.00(+0.00%) |
Nov 21, 2016 | 32.30 | 32.41 | 31.73 | 31.86 | 3,576,894 | +0.00(+0.00%) |
Nov 18, 2016 | 31.86 | 31.89 | 31.60 | 31.86 | 2,802,746 | +0.10(+0.33%) |
Nov 17, 2016 | 31.97 | 31.97 | 31.58 | 31.76 | 3,551,539 | +0.31(+0.99%) |
Nov 16, 2016 | 31.89 | 31.94 | 31.42 | 31.45 | 3,083,667 | -0.47(-1.46%) |
Nov 15, 2016 | 32.04 | 32.07 | 31.73 | 31.91 | 3,249,697 | +0.29(+0.90%) |
Nov 14, 2016 | 31.29 | 31.71 | 31.17 | 31.63 | 5,294,775 | +0.39(+1.25%) |
Nov 11, 2016 | 31.52 | 31.60 | 30.88 | 31.24 | 4,498,072 | -0.44(-1.39%) |
Nov 10, 2016 | 31.50 | 31.81 | 31.39 | 31.68 | 9,187,094 | +0.34(+1.08%) |
Nov 09, 2016 | 30.80 | 31.52 | 30.64 | 31.34 | 4,769,998 | +0.88(+2.90%) |
Nov 08, 2016 | 30.36 | 30.72 | 30.26 | 30.46 | 2,069,117 | +0.10(+0.33%) |
Nov 07, 2016 | 30.38 | 30.63 | 30.31 | 30.36 | 2,783,659 | +0.20(+0.67%) |
Nov 04, 2016 | 30.33 | 30.36 | 30.04 | 30.16 | 5,467,275 | -0.23(-0.75%) |
Nov 03, 2016 | 30.56 | 30.64 | 30.28 | 30.38 | 4,296,451 | -0.25(-0.83%) |
Nov 02, 2016 | 30.87 | 30.87 | 30.03 | 30.64 | 5,122,547 | -0.28(-0.90%) |
Nov 01, 2016 | 31.33 | 31.39 | 30.84 | 30.92 | 3,107,985 | -0.18(-0.57%) |
Oct 31, 2016 | 31.63 | 31.63 | 31.10 | 31.10 | 3,522,501 | -0.53(-1.69%) |
Oct 28, 2016 | 31.78 | 31.91 | 31.53 | 31.63 | 2,632,853 | -0.10(-0.32%) |
Oct 27, 2016 | 31.91 | 32.06 | 31.73 | 31.73 | 2,241,442 | +0.26(+0.83%) |
Oct 26, 2016 | 31.42 | 31.52 | 31.12 | 31.47 | 2,705,635 | -0.05(-0.16%) |
Oct 25, 2016 | 31.70 | 31.77 | 31.50 | 31.52 | 1,847,028 | -0.28(-0.87%) |
Oct 24, 2016 | 31.82 | 31.97 | 31.62 | 31.80 | 2,238,507 | -0.05(-0.16%) |
Oct 21, 2016 | 31.75 | 31.87 | 31.70 | 31.85 | 2,012,219 | -0.05(-0.16%) |
Oct 20, 2016 | 31.87 | 31.90 | 31.68 | 31.90 | 2,401,542 | -0.03(-0.08%) |
Oct 19, 2016 | 31.80 | 32.02 | 31.75 | 31.92 | 2,983,336 | +0.20(+0.63%) |
Oct 18, 2016 | 31.65 | 31.75 | 31.55 | 31.72 | 2,356,409 | +0.15(+0.48%) |
Oct 17, 2016 | 31.37 | 31.57 | 31.37 | 31.57 | 2,092,747 | +0.10(+0.32%) |
Oct 14, 2016 | 31.55 | 31.70 | 31.45 | 31.47 | 1,371,990 | -0.13(-0.40%) |
Oct 13, 2016 | 31.47 | 31.67 | 31.35 | 31.60 | 1,893,961 | -0.05(-0.16%) |
Oct 12, 2016 | 31.47 | 31.70 | 31.45 | 31.65 | 1,909,656 | -0.03(-0.08%) |
Oct 11, 2016 | 31.75 | 31.79 | 31.45 | 31.67 | 2,056,692 | -0.15(-0.47%) |
Oct 10, 2016 | 31.67 | 31.82 | 31.58 | 31.82 | 2,586,850 | +0.40(+1.28%) |
Oct 07, 2016 | 31.42 | 31.62 | 31.32 | 31.42 | 3,986,992 | +0.03(+0.08%) |
Oct 06, 2016 | 31.77 | 31.82 | 31.27 | 31.40 | 2,110,087 | -0.30(-0.95%) |
Oct 05, 2016 | 31.72 | 31.82 | 31.47 | 31.70 | 2,862,176 | +0.28(+0.88%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.35 | 31.42 | 2,943,393 | -0.33(-1.03%) |
Oct 03, 2016 | 31.97 | 32.06 | 31.65 | 31.75 | 2,008,435 | -0.18(-0.55%) |
Sep 30, 2016 | 31.97 | 32.00 | 31.70 | 31.92 | 2,040,624 | +0.15(+0.47%) |
Sep 29, 2016 | 32.00 | 32.07 | 31.65 | 31.77 | 4,213,780 | -0.20(-0.63%) |
Sep 28, 2016 | 31.47 | 31.97 | 31.19 | 31.97 | 6,279,060 | +0.78(+2.50%) |
Sep 27, 2016 | 31.52 | 31.55 | 31.09 | 31.19 | 2,398,979 | -0.40(-1.27%) |
Sep 26, 2016 | 31.82 | 31.87 | 31.53 | 31.60 | 2,224,373 | -0.05(-0.16%) |
Sep 23, 2016 | 31.62 | 31.87 | 31.58 | 31.65 | 1,659,205 | -0.08(-0.24%) |
Sep 22, 2016 | 31.65 | 31.82 | 31.57 | 31.72 | 2,239,642 | +0.30(+0.96%) |
Sep 21, 2016 | 30.97 | 31.47 | 30.94 | 31.42 | 2,293,300 | +0.65(+2.13%) |
Sep 20, 2016 | 31.07 | 31.14 | 30.72 | 30.77 | 1,302,299 | -0.15(-0.49%) |
Sep 19, 2016 | 30.64 | 31.04 | 30.64 | 30.92 | 2,319,904 | +0.43(+1.40%) |
Sep 16, 2016 | 30.21 | 30.57 | 30.06 | 30.49 | 3,006,127 | +0.10(+0.33%) |
Sep 15, 2016 | 30.62 | 30.77 | 30.31 | 30.39 | 6,199,259 | -0.15(-0.49%) |
Sep 14, 2016 | 30.36 | 31.02 | 30.36 | 30.54 | 3,513,714 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.32 | 30.31 | 30.36 | 8,001,774 | -1.06(-3.36%) |
Sep 12, 2016 | 31.45 | 31.60 | 31.22 | 31.42 | 3,938,239 | -0.10(-0.32%) |
Sep 09, 2016 | 31.90 | 31.95 | 31.48 | 31.52 | 5,053,826 | -0.53(-1.65%) |
Sep 08, 2016 | 32.18 | 32.25 | 32.02 | 32.05 | 3,986,210 | +0.03(+0.08%) |
Sep 07, 2016 | 31.70 | 32.12 | 31.70 | 32.02 | 2,707,000 | +0.08(+0.24%) |
Sep 06, 2016 | 31.62 | 32.02 | 31.62 | 31.95 | 2,474,791 | +0.23(+0.71%) |
Sep 02, 2016 | 31.77 | 31.72 | 31.72 | 31.72 | 1,824,121 | +0.10(+0.32%) |