Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.74 | 33.80 | 33.56 | 33.68 | 1,131,616 | -0.04(-0.13%) |
Nov 29, 2017 | 33.83 | 33.94 | 33.61 | 33.72 | 1,260,557 | -0.10(-0.31%) |
Nov 28, 2017 | 33.94 | 33.99 | 33.80 | 33.83 | 3,029,578 | +0.17(+0.50%) |
Nov 27, 2017 | 34.02 | 34.08 | 33.63 | 33.66 | 1,639,437 | -0.36(-1.06%) |
Nov 24, 2017 | 33.93 | 34.13 | 33.81 | 34.02 | 709,800 | +0.54(+1.61%) |
Nov 22, 2017 | 33.54 | 33.67 | 33.30 | 33.48 | 1,312,815 | +0.43(+1.29%) |
Nov 21, 2017 | 32.79 | 33.21 | 32.79 | 33.05 | 1,163,501 | +0.35(+1.06%) |
Nov 20, 2017 | 32.92 | 32.95 | 32.70 | 32.70 | 831,761 | -0.16(-0.49%) |
Nov 17, 2017 | 32.88 | 33.00 | 32.76 | 32.87 | 896,354 | -0.08(-0.25%) |
Nov 16, 2017 | 32.84 | 33.07 | 32.83 | 32.95 | 1,427,950 | -0.01(-0.02%) |
Nov 15, 2017 | 32.81 | 33.03 | 32.80 | 32.95 | 1,101,513 | +0.01(+0.02%) |
Nov 14, 2017 | 32.88 | 32.97 | 32.74 | 32.95 | 827,832 | +0.01(+0.02%) |
Nov 13, 2017 | 32.76 | 33.04 | 32.73 | 32.94 | 876,148 | -0.27(-0.80%) |
Nov 10, 2017 | 33.21 | 33.29 | 33.13 | 33.21 | 2,067,414 | -0.31(-0.92%) |
Nov 09, 2017 | 33.46 | 33.59 | 33.26 | 33.52 | 2,234,235 | -0.34(-1.00%) |
Nov 08, 2017 | 33.77 | 33.95 | 33.63 | 33.85 | 1,119,140 | +0.22(+0.66%) |
Nov 07, 2017 | 33.59 | 33.72 | 33.47 | 33.63 | 774,199 | -0.36(-1.06%) |
Nov 06, 2017 | 34.03 | 34.08 | 33.92 | 33.99 | 1,678,647 | +0.24(+0.72%) |
Nov 03, 2017 | 33.97 | 33.99 | 33.73 | 33.75 | 1,091,544 | -0.35(-1.04%) |
Nov 02, 2017 | 33.85 | 34.23 | 33.80 | 34.11 | 2,653,893 | -0.19(-0.56%) |
Nov 01, 2017 | 34.67 | 34.79 | 34.22 | 34.30 | 2,153,285 | -0.59(-1.69%) |
Oct 31, 2017 | 35.07 | 35.10 | 34.78 | 34.89 | 1,490,357 | -0.11(-0.32%) |
Oct 30, 2017 | 34.93 | 35.17 | 34.85 | 35.00 | 1,773,500 | -0.07(-0.21%) |
Oct 27, 2017 | 35.35 | 35.43 | 35.03 | 35.07 | 3,208,208 | -0.01(-0.02%) |
Oct 26, 2017 | 35.35 | 35.38 | 35.04 | 35.08 | 3,329,232 | -0.10(-0.27%) |
Oct 25, 2017 | 35.88 | 35.91 | 34.85 | 35.18 | 4,384,064 | -0.99(-2.73%) |
Oct 24, 2017 | 36.39 | 36.42 | 35.99 | 36.16 | 2,125,212 | -0.45(-1.23%) |
Oct 23, 2017 | 36.57 | 36.68 | 36.53 | 36.61 | 4,893,673 | +0.08(+0.22%) |
Oct 20, 2017 | 36.73 | 36.75 | 36.40 | 36.53 | 1,243,307 | -0.38(-1.02%) |
Oct 19, 2017 | 36.84 | 36.92 | 36.72 | 36.91 | 620,008 | +0.36(+0.99%) |
Oct 18, 2017 | 36.58 | 36.71 | 36.51 | 36.55 | 692,458 | -0.04(-0.12%) |
Oct 17, 2017 | 36.45 | 36.62 | 36.31 | 36.59 | 606,114 | -0.03(-0.08%) |
Oct 16, 2017 | 36.78 | 36.85 | 36.52 | 36.62 | 738,203 | +0.10(+0.28%) |
Oct 13, 2017 | 36.68 | 36.69 | 36.49 | 36.52 | 951,565 | -0.18(-0.50%) |
Oct 12, 2017 | 36.68 | 36.81 | 36.60 | 36.70 | 1,806,705 | +0.01(+0.02%) |
Oct 11, 2017 | 36.89 | 36.94 | 36.64 | 36.70 | 3,710,975 | -0.27(-0.74%) |
Oct 10, 2017 | 37.07 | 37.07 | 36.73 | 36.97 | 1,527,220 | -0.24(-0.63%) |
Oct 09, 2017 | 37.12 | 37.29 | 37.03 | 37.20 | 1,174,740 | -0.11(-0.30%) |
Oct 06, 2017 | 37.17 | 37.37 | 37.16 | 37.32 | 2,407,307 | -0.03(-0.08%) |
Oct 05, 2017 | 36.66 | 37.35 | 36.65 | 37.34 | 5,003,683 | +0.43(+1.16%) |
Oct 04, 2017 | 36.90 | 36.98 | 36.83 | 36.92 | 543,276 | +0.17(+0.46%) |
Oct 03, 2017 | 36.77 | 36.84 | 36.62 | 36.75 | 1,285,945 | +0.02(+0.06%) |
Oct 02, 2017 | 36.73 | 36.87 | 36.67 | 36.73 | 1,581,499 | -0.01(-0.04%) |
Sep 29, 2017 | 36.44 | 36.75 | 36.33 | 36.74 | 1,557,767 | +0.29(+0.79%) |
Sep 28, 2017 | 36.57 | 36.58 | 36.40 | 36.45 | 843,356 | -0.29(-0.78%) |
Sep 27, 2017 | 36.78 | 36.74 | 1,180,805 | +0.18(+0.48%) | ||
Sep 26, 2017 | 36.66 | 36.70 | 36.53 | 36.56 | 823,952 | -0.31(-0.84%) |
Sep 25, 2017 | 36.88 | 37.04 | 36.83 | 36.87 | 662,774 | -0.27(-0.73%) |
Sep 22, 2017 | 37.27 | 37.37 | 37.01 | 37.15 | 1,050,033 | +0.29(+0.78%) |
Sep 21, 2017 | 36.95 | 37.08 | 36.85 | 36.86 | 1,158,285 | +0.64(+1.77%) |
Sep 20, 2017 | 36.42 | 36.47 | 36.04 | 36.22 | 1,675,699 | -0.01(-0.04%) |
Sep 19, 2017 | 36.44 | 36.45 | 36.19 | 36.23 | 1,162,755 | +0.34(+0.95%) |
Sep 18, 2017 | 35.94 | 35.96 | 35.77 | 35.89 | 1,603,991 | +0.16(+0.43%) |
Sep 15, 2017 | 36.03 | 36.12 | 35.74 | 35.74 | 3,223,434 | -0.21(-0.60%) |
Sep 14, 2017 | 35.79 | 36.05 | 35.77 | 35.95 | 1,510,086 | +0.15(+0.43%) |
Sep 13, 2017 | 36.05 | 36.15 | 35.71 | 35.80 | 1,250,073 | -0.24(-0.66%) |
Sep 12, 2017 | 36.20 | 36.30 | 36.03 | 36.03 | 1,242,506 | +0.07(+0.18%) |
Sep 11, 2017 | 36.08 | 36.14 | 35.70 | 35.97 | 2,071,874 | -0.46(-1.28%) |
Sep 08, 2017 | 36.47 | 36.61 | 36.43 | 36.43 | 1,780,567 | +0.04(+0.10%) |
Sep 07, 2017 | 36.56 | 36.58 | 36.16 | 36.39 | 1,482,749 | -0.07(-0.20%) |
Sep 06, 2017 | 36.19 | 36.50 | 36.16 | 36.47 | 1,155,862 | +0.45(+1.25%) |
Sep 05, 2017 | 35.97 | 36.13 | 35.83 | 36.02 | 1,093,544 | -0.37(-1.01%) |
Sep 01, 2017 | 36.42 | 36.47 | 36.21 | 36.39 | 1,093,483 | +0.35(+0.96%) |
Aug 31, 2017 | 35.68 | 36.04 | 35.66 | 36.04 | 1,123,357 | +0.48(+1.35%) |
Aug 30, 2017 | 35.74 | 35.77 | 35.47 | 35.56 | 1,027,507 | -0.57(-1.57%) |
Aug 29, 2017 | 35.94 | 36.30 | 35.91 | 36.13 | 622,675 | -0.04(-0.12%) |
Aug 28, 2017 | 36.19 | 36.23 | 36.03 | 36.17 | 1,206,300 | +0.24(+0.66%) |
Aug 25, 2017 | 35.74 | 36.12 | 35.90 | 35.94 | 850,447 | +0.20(+0.56%) |
Aug 24, 2017 | 35.79 | 35.90 | 35.67 | 35.74 | 905,267 | +0.14(+0.39%) |
Aug 23, 2017 | 35.69 | 35.70 | 35.55 | 35.60 | 913,961 | -0.16(-0.45%) |
Aug 22, 2017 | 35.63 | 35.80 | 35.63 | 35.76 | 611,288 | +0.18(+0.50%) |
Aug 21, 2017 | 35.62 | 35.70 | 35.49 | 35.58 | 696,612 | +0.02(+0.06%) |
Aug 18, 2017 | 35.48 | 35.71 | 35.37 | 35.56 | 776,909 | +0.08(+0.23%) |
Aug 17, 2017 | 35.95 | 36.02 | 35.48 | 35.48 | 775,390 | -0.26(-0.72%) |
Aug 16, 2017 | 35.61 | 35.76 | 35.60 | 35.74 | 1,780,393 | +0.44(+1.25%) |
Aug 15, 2017 | 35.29 | 35.44 | 35.18 | 35.29 | 596,678 | +0.07(+0.21%) |
Aug 14, 2017 | 35.28 | 35.35 | 35.21 | 35.22 | 611,562 | +0.13(+0.38%) |
Aug 11, 2017 | 35.12 | 35.23 | 35.00 | 35.09 | 972,977 | +0.10(+0.30%) |
Aug 10, 2017 | 35.03 | 35.06 | 34.82 | 34.98 | 1,791,845 | -0.25(-0.71%) |
Aug 09, 2017 | 34.97 | 35.23 | 34.83 | 35.23 | 1,930,911 | -0.13(-0.35%) |
Aug 08, 2017 | 35.48 | 35.68 | 35.29 | 35.36 | 1,080,776 | -0.04(-0.10%) |
Aug 07, 2017 | 35.45 | 35.54 | 35.34 | 35.40 | 779,555 | -0.08(-0.23%) |
Aug 04, 2017 | 35.51 | 35.64 | 35.32 | 35.48 | 1,589,206 | +0.30(+0.84%) |
Aug 03, 2017 | 35.23 | 35.32 | 35.05 | 35.18 | 854,865 | +0.15(+0.42%) |
Aug 02, 2017 | 35.11 | 35.18 | 34.88 | 35.04 | 929,412 | +0.32(+0.94%) |
Aug 01, 2017 | 34.91 | 34.95 | 34.64 | 34.71 | 2,309,139 | -0.24(-0.68%) |
Jul 31, 2017 | 35.09 | 35.57 | 34.93 | 34.95 | 2,213,864 | -0.15(-0.42%) |
Jul 28, 2017 | 35.07 | 35.45 | 35.06 | 35.09 | 2,679,700 | -0.39(-1.10%) |
Jul 27, 2017 | 35.47 | 35.49 | 35.18 | 35.49 | 1,625,310 | +0.05(+0.15%) |
Jul 26, 2017 | 35.49 | 35.59 | 35.24 | 35.43 | 974,545 | -0.04(-0.10%) |
Jul 25, 2017 | 35.94 | 35.97 | 35.44 | 35.47 | 1,239,306 | +0.27(+0.75%) |
Jul 24, 2017 | 35.20 | 35.31 | 35.06 | 35.20 | 1,598,963 | +0.00(+0.00%) |
Jul 21, 2017 | 35.32 | 35.33 | 34.93 | 35.20 | 1,276,027 | -0.26(-0.73%) |
Jul 20, 2017 | 35.34 | 35.62 | 35.13 | 35.46 | 6,656,146 | +0.92(+2.67%) |
Jul 19, 2017 | 35.08 | 35.15 | 34.53 | 34.54 | 4,974,312 | -0.69(-1.95%) |
Jul 18, 2017 | 35.45 | 35.54 | 35.03 | 35.23 | 2,680,303 | -0.32(-0.91%) |
Jul 17, 2017 | 35.56 | 35.58 | 35.40 | 35.55 | 2,654,420 | +0.00(+0.00%) |
Jul 14, 2017 | 35.80 | 35.80 | 35.53 | 35.55 | 3,737,296 | -0.34(-0.95%) |
Jul 13, 2017 | 36.08 | 36.08 | 35.60 | 35.89 | 2,014,619 | -0.18(-0.51%) |
Jul 12, 2017 | 36.08 | 36.32 | 36.03 | 36.08 | 1,568,241 | +0.80(+2.28%) |
Jul 11, 2017 | 35.13 | 35.36 | 35.09 | 35.27 | 778,022 | +0.10(+0.29%) |
Jul 10, 2017 | 35.19 | 35.39 | 35.17 | 35.17 | 955,553 | -0.18(-0.50%) |
Jul 07, 2017 | 35.04 | 35.37 | 34.97 | 35.35 | 1,153,999 | +0.50(+1.44%) |
Jul 06, 2017 | 34.79 | 35.00 | 34.67 | 34.84 | 1,471,317 | -0.45(-1.28%) |
Jul 05, 2017 | 35.07 | 35.40 | 35.07 | 35.29 | 1,224,503 | +0.02(+0.06%) |
Jul 03, 2017 | 35.25 | 35.38 | 35.17 | 35.27 | 486,832 | -0.08(-0.23%) |
Jun 30, 2017 | 35.71 | 35.78 | 35.24 | 35.35 | 1,586,720 | -0.18(-0.52%) |
Jun 29, 2017 | 35.96 | 35.96 | 35.38 | 35.54 | 1,466,442 | -0.83(-2.29%) |
Jun 28, 2017 | 36.42 | 36.51 | 36.30 | 36.37 | 1,125,168 | +0.00(+0.00%) |
Jun 27, 2017 | 36.39 | 36.61 | 36.37 | 36.37 | 831,123 | -0.22(-0.61%) |
Jun 26, 2017 | 36.75 | 36.80 | 36.57 | 36.59 | 1,476,655 | +0.19(+0.53%) |
Jun 23, 2017 | 36.52 | 36.52 | 36.25 | 36.40 | 5,270,182 | -0.21(-0.56%) |
Jun 22, 2017 | 36.13 | 36.91 | 36.12 | 36.61 | 6,780,712 | +0.75(+2.08%) |
Jun 21, 2017 | 35.32 | 35.91 | 35.31 | 35.86 | 1,799,703 | +0.21(+0.60%) |
Jun 20, 2017 | 35.82 | 35.87 | 35.50 | 35.65 | 1,092,746 | -0.19(-0.54%) |
Jun 19, 2017 | 35.68 | 35.93 | 35.67 | 35.84 | 1,641,383 | +0.62(+1.76%) |
Jun 16, 2017 | 35.09 | 35.26 | 34.97 | 35.22 | 2,048,160 | -0.03(-0.08%) |
Jun 15, 2017 | 34.73 | 35.27 | 34.66 | 35.25 | 1,795,742 | +0.08(+0.23%) |
Jun 14, 2017 | 35.52 | 35.54 | 34.98 | 35.17 | 2,756,298 | +0.04(+0.13%) |
Jun 13, 2017 | 35.25 | 35.37 | 35.12 | 35.12 | 2,879,616 | +0.02(+0.06%) |
Jun 12, 2017 | 35.29 | 35.32 | 34.84 | 35.10 | 1,928,763 | -0.46(-1.31%) |
Jun 09, 2017 | 35.29 | 35.65 | 35.25 | 35.57 | 1,341,206 | +0.07(+0.21%) |
Jun 08, 2017 | 35.68 | 35.70 | 35.46 | 35.49 | 3,308,851 | -0.18(-0.50%) |
Jun 07, 2017 | 36.12 | 36.22 | 35.58 | 35.67 | 10,306,259 | -0.63(-1.75%) |
Jun 06, 2017 | 36.56 | 36.68 | 36.24 | 36.30 | 2,114,640 | -0.56(-1.52%) |
Jun 05, 2017 | 36.84 | 36.92 | 36.74 | 36.87 | 878,425 | -0.04(-0.10%) |
Jun 02, 2017 | 36.81 | 37.03 | 36.77 | 36.90 | 1,316,099 | +0.54(+1.48%) |
Jun 01, 2017 | 36.36 | 36.48 | 36.33 | 36.36 | 962,366 | -0.23(-0.63%) |
May 31, 2017 | 36.60 | 36.82 | 36.44 | 36.59 | 1,271,145 | +0.39(+1.08%) |
May 30, 2017 | 36.02 | 36.26 | 36.01 | 36.20 | 738,630 | +0.04(+0.12%) |
May 26, 2017 | 36.14 | 36.29 | 36.04 | 36.16 | 1,451,500 | -0.02(-0.06%) |
May 25, 2017 | 36.19 | 36.28 | 36.01 | 36.18 | 4,278,926 | -0.09(-0.24%) |
May 24, 2017 | 36.16 | 36.30 | 36.03 | 36.27 | 7,087,990 | +0.06(+0.16%) |
May 23, 2017 | 36.39 | 36.46 | 36.15 | 36.21 | 2,487,599 | -0.07(-0.18%) |
May 22, 2017 | 36.46 | 36.49 | 36.24 | 36.27 | 1,288,714 | -0.11(-0.30%) |
May 19, 2017 | 36.42 | 36.54 | 36.30 | 36.39 | 1,883,763 | +0.12(+0.33%) |
May 18, 2017 | 36.23 | 36.44 | 36.11 | 36.27 | 4,601,255 | -0.18(-0.51%) |
May 17, 2017 | 36.98 | 37.05 | 36.45 | 36.45 | 4,212,111 | -0.60(-1.61%) |
May 16, 2017 | 37.03 | 37.07 | 36.83 | 37.05 | 5,805,259 | +0.59(+1.62%) |
May 15, 2017 | 36.19 | 36.63 | 36.16 | 36.46 | 1,905,948 | +0.15(+0.41%) |
May 12, 2017 | 35.95 | 36.40 | 35.87 | 36.31 | 2,062,606 | +0.64(+1.80%) |
May 11, 2017 | 35.43 | 35.74 | 35.42 | 35.67 | 1,459,425 | +0.23(+0.65%) |
May 10, 2017 | 35.07 | 35.48 | 35.07 | 35.44 | 2,209,774 | +0.40(+1.14%) |
May 09, 2017 | 34.78 | 35.06 | 34.71 | 35.04 | 3,204,507 | +0.34(+0.99%) |
May 08, 2017 | 35.03 | 35.06 | 34.63 | 34.70 | 2,149,616 | -0.35(-1.00%) |
May 05, 2017 | 35.28 | 35.28 | 34.91 | 35.05 | 5,858,776 | +0.11(+0.33%) |
May 04, 2017 | 34.61 | 34.95 | 34.60 | 34.93 | 4,066,741 | +0.83(+2.43%) |
May 03, 2017 | 34.06 | 34.18 | 33.87 | 34.11 | 2,311,408 | -0.25(-0.73%) |
May 02, 2017 | 34.06 | 34.38 | 33.88 | 34.36 | 3,760,635 | +0.64(+1.88%) |
May 01, 2017 | 33.67 | 33.86 | 33.61 | 33.72 | 1,849,339 | -0.03(-0.08%) |
Apr 28, 2017 | 33.90 | 33.91 | 33.46 | 33.75 | 3,037,758 | +0.28(+0.83%) |
Apr 27, 2017 | 33.21 | 33.48 | 33.13 | 33.47 | 1,630,200 | +0.35(+1.06%) |
Apr 26, 2017 | 33.03 | 33.26 | 33.03 | 33.12 | 1,332,574 | +0.01(+0.04%) |
Apr 25, 2017 | 33.13 | 33.17 | 32.96 | 33.11 | 2,196,764 | +0.36(+1.09%) |
Apr 24, 2017 | 32.90 | 32.94 | 32.62 | 32.75 | 5,569,507 | +1.29(+4.10%) |
Apr 21, 2017 | 31.57 | 31.59 | 31.37 | 31.46 | 2,404,795 | -0.50(-1.56%) |
Apr 20, 2017 | 31.93 | 32.13 | 31.82 | 31.96 | 2,331,320 | +0.34(+1.08%) |
Apr 19, 2017 | 31.68 | 31.73 | 31.57 | 31.62 | 2,140,553 | -0.10(-0.31%) |
Apr 18, 2017 | 31.98 | 32.02 | 31.59 | 31.72 | 2,366,258 | -0.77(-2.37%) |
Apr 17, 2017 | 32.47 | 32.69 | 32.45 | 32.49 | 1,669,055 | -0.09(-0.26%) |
Apr 13, 2017 | 32.29 | 32.72 | 32.26 | 32.57 | 1,924,787 | +0.19(+0.57%) |
Apr 12, 2017 | 32.31 | 32.46 | 32.21 | 32.39 | 1,025,969 | +0.16(+0.49%) |
Apr 11, 2017 | 32.17 | 32.25 | 31.94 | 32.23 | 1,673,405 | +0.42(+1.32%) |
Apr 10, 2017 | 31.99 | 32.06 | 31.80 | 31.81 | 933,495 | -0.16(-0.51%) |
Apr 07, 2017 | 32.05 | 32.17 | 31.96 | 31.97 | 1,660,074 | -0.36(-1.10%) |
Apr 06, 2017 | 32.56 | 32.58 | 32.23 | 32.33 | 1,670,088 | +0.02(+0.07%) |
Apr 05, 2017 | 32.49 | 32.60 | 32.24 | 32.31 | 2,517,135 | -0.15(-0.46%) |
Apr 04, 2017 | 32.29 | 32.47 | 32.27 | 32.46 | 1,203,180 | +0.25(+0.78%) |
Apr 03, 2017 | 32.02 | 32.25 | 31.97 | 32.21 | 1,096,481 | -0.08(-0.24%) |
Mar 31, 2017 | 32.09 | 32.32 | 32.01 | 32.29 | 1,903,109 | +0.29(+0.89%) |
Mar 30, 2017 | 32.13 | 32.24 | 31.94 | 32.00 | 1,802,790 | -0.30(-0.93%) |
Mar 29, 2017 | 32.28 | 32.44 | 32.27 | 32.30 | 2,254,367 | -0.06(-0.18%) |
Mar 28, 2017 | 32.28 | 32.79 | 32.24 | 32.36 | 3,100,966 | -0.02(-0.07%) |
Mar 27, 2017 | 32.34 | 32.46 | 32.29 | 32.38 | 3,311,001 | +0.54(+1.68%) |
Mar 24, 2017 | 31.94 | 31.98 | 31.75 | 31.84 | 2,967,021 | +0.09(+0.27%) |
Mar 23, 2017 | 31.89 | 32.20 | 31.71 | 31.76 | 1,890,532 | -0.11(-0.36%) |
Mar 22, 2017 | 31.94 | 32.02 | 31.79 | 31.87 | 1,456,206 | +0.22(+0.70%) |
Mar 21, 2017 | 32.08 | 32.16 | 31.64 | 31.65 | 2,488,334 | -0.11(-0.34%) |
Mar 20, 2017 | 31.79 | 31.93 | 31.65 | 31.76 | 2,124,694 | +0.15(+0.47%) |
Mar 17, 2017 | 31.52 | 31.75 | 31.40 | 31.61 | 1,987,298 | -0.19(-0.61%) |
Mar 16, 2017 | 31.62 | 31.81 | 31.51 | 31.80 | 1,406,324 | +0.27(+0.86%) |
Mar 15, 2017 | 31.05 | 31.54 | 31.05 | 31.53 | 1,057,422 | +0.40(+1.28%) |
Mar 14, 2017 | 31.14 | 31.24 | 31.08 | 31.13 | 816,451 | -0.15(-0.48%) |
Mar 13, 2017 | 31.27 | 31.31 | 31.15 | 31.28 | 1,086,976 | -0.05(-0.16%) |
Mar 10, 2017 | 31.27 | 31.35 | 31.19 | 31.33 | 1,627,906 | +0.24(+0.76%) |
Mar 09, 2017 | 31.05 | 31.19 | 30.97 | 31.10 | 1,871,671 | +0.22(+0.72%) |
Mar 08, 2017 | 30.93 | 31.05 | 30.82 | 30.87 | 1,423,530 | +0.13(+0.42%) |
Mar 07, 2017 | 30.59 | 30.87 | 30.57 | 30.75 | 2,408,181 | -0.44(-1.40%) |
Mar 06, 2017 | 31.22 | 31.30 | 31.07 | 31.18 | 1,434,457 | -0.39(-1.22%) |
Mar 03, 2017 | 31.46 | 31.66 | 31.40 | 31.57 | 1,821,580 | +0.51(+1.65%) |
Mar 02, 2017 | 30.88 | 31.14 | 30.87 | 31.05 | 1,634,772 | +0.03(+0.09%) |
Mar 01, 2017 | 31.26 | 31.28 | 31.01 | 31.02 | 2,138,231 | +0.25(+0.81%) |
Feb 28, 2017 | 30.68 | 30.92 | 30.64 | 30.77 | 3,542,411 | +0.15(+0.49%) |
Feb 27, 2017 | 30.35 | 30.65 | 30.35 | 30.62 | 4,028,127 | +0.16(+0.51%) |
Feb 24, 2017 | 30.16 | 30.56 | 30.15 | 30.47 | 2,503,722 | +0.14(+0.45%) |
Feb 23, 2017 | 30.47 | 30.51 | 30.25 | 30.33 | 2,089,632 | -0.01(-0.02%) |
Feb 22, 2017 | 30.06 | 30.40 | 30.05 | 30.34 | 3,246,589 | -0.17(-0.56%) |
Feb 21, 2017 | 30.12 | 30.52 | 30.03 | 30.51 | 4,004,657 | -0.29(-0.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.27(-0.87%) | |
Feb 16, 2017 | 31.11 | 31.20 | 30.97 | 31.07 | 1,348,923 | +0.14(+0.44%) |
Feb 15, 2017 | 30.50 | 31.00 | 30.50 | 30.93 | 2,294,370 | +0.42(+1.38%) |
Feb 14, 2017 | 30.57 | 30.63 | 30.35 | 30.51 | 1,690,882 | +0.16(+0.52%) |
Feb 13, 2017 | 30.47 | 30.48 | 30.28 | 30.35 | 1,380,507 | -0.02(-0.07%) |
Feb 10, 2017 | 30.40 | 30.55 | 30.36 | 30.37 | 1,625,721 | -0.09(-0.30%) |
Feb 09, 2017 | 29.40 | 30.66 | 30.15 | 30.47 | 3,381,354 | +1.06(+3.62%) |
Feb 08, 2017 | 28.98 | 29.44 | 28.94 | 29.40 | 3,344,029 | +0.68(+2.39%) |
Feb 07, 2017 | 28.98 | 29.07 | 28.67 | 28.72 | 1,569,941 | -0.28(-0.96%) |
Feb 06, 2017 | 28.80 | 29.03 | 28.80 | 29.00 | 1,106,506 | +0.01(+0.02%) |
Feb 03, 2017 | 29.03 | 29.13 | 28.97 | 28.99 | 1,046,559 | +0.09(+0.30%) |
Feb 02, 2017 | 28.93 | 29.05 | 28.84 | 28.90 | 1,481,883 | -0.26(-0.91%) |
Feb 01, 2017 | 28.98 | 29.17 | 28.90 | 29.17 | 2,190,705 | +0.07(+0.25%) |
Jan 31, 2017 | 28.50 | 29.12 | 28.46 | 29.10 | 3,498,753 | +0.56(+1.95%) |
Jan 30, 2017 | 28.45 | 28.64 | 28.33 | 28.54 | 2,502,091 | +0.09(+0.30%) |
Jan 27, 2017 | 28.46 | 28.55 | 28.33 | 28.46 | 1,913,137 | +0.26(+0.94%) |
Jan 26, 2017 | 28.54 | 28.55 | 28.17 | 28.19 | 2,410,869 | -0.27(-0.95%) |
Jan 25, 2017 | 28.61 | 28.61 | 28.32 | 28.46 | 3,413,540 | +0.12(+0.43%) |
Jan 24, 2017 | 28.36 | 28.46 | 28.13 | 28.34 | 2,160,318 | -0.35(-1.22%) |
Jan 23, 2017 | 28.78 | 28.79 | 28.48 | 28.69 | 2,951,981 | -0.10(-0.35%) |
Jan 20, 2017 | 28.84 | 28.95 | 28.71 | 28.79 | 1,385,084 | +0.13(+0.45%) |
Jan 19, 2017 | 28.74 | 28.80 | 28.54 | 28.66 | 1,319,351 | -0.42(-1.45%) |
Jan 18, 2017 | 29.15 | 29.18 | 28.98 | 29.08 | 1,901,990 | -0.14(-0.49%) |
Jan 17, 2017 | 29.03 | 29.30 | 28.93 | 29.23 | 3,554,312 | -0.36(-1.23%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.61(+2.09%) | |
Jan 12, 2017 | 28.93 | 29.80 | 28.88 | 28.98 | 5,415,834 | -0.12(-0.42%) |
Jan 11, 2017 | 29.30 | 29.37 | 28.81 | 29.10 | 3,175,722 | -0.19(-0.63%) |
Jan 10, 2017 | 29.65 | 29.67 | 29.25 | 29.29 | 2,816,340 | +0.06(+0.22%) |
Jan 09, 2017 | 29.18 | 29.31 | 29.04 | 29.23 | 3,304,692 | +0.46(+1.59%) |
Jan 06, 2017 | 28.63 | 28.93 | 28.63 | 28.77 | 3,657,455 | -0.84(-2.84%) |
Jan 05, 2017 | 29.45 | 29.73 | 29.33 | 29.61 | 3,961,760 | +0.46(+1.59%) |
Jan 04, 2017 | 29.10 | 29.27 | 29.02 | 29.15 | 3,951,689 | -0.12(-0.41%) |
Jan 03, 2017 | 28.94 | 29.34 | 28.93 | 29.27 | 3,786,051 | +0.41(+1.43%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.52(+1.84%) | |
Dec 29, 2016 | 28.41 | 28.47 | 28.32 | 28.33 | 2,726,662 | +0.32(+1.15%) |
Dec 28, 2016 | 28.22 | 28.23 | 28.01 | 28.01 | 2,881,256 | -0.31(-1.08%) |
Dec 27, 2016 | 28.47 | 28.53 | 28.29 | 28.32 | 1,611,215 | +0.16(+0.56%) |
Dec 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 28.42 | 28.52 | 28.17 | 28.21 | 2,342,005 | +0.08(+0.28%) |
Dec 21, 2016 | 28.01 | 28.41 | 27.85 | 28.13 | 5,520,653 | +0.41(+1.47%) |
Dec 20, 2016 | 28.11 | 28.13 | 27.62 | 27.73 | 4,231,320 | +0.09(+0.31%) |
Dec 19, 2016 | 27.83 | 28.03 | 27.59 | 27.64 | 2,380,949 | +0.14(+0.52%) |
Dec 16, 2016 | 27.51 | 27.75 | 27.43 | 27.50 | 4,243,951 | -0.66(-2.36%) |
Dec 15, 2016 | 28.25 | 28.26 | 28.05 | 28.16 | 2,084,588 | -0.11(-0.38%) |
Dec 14, 2016 | 28.66 | 28.78 | 28.27 | 28.27 | 2,617,854 | -0.93(-3.18%) |
Dec 13, 2016 | 29.22 | 29.48 | 29.17 | 29.20 | 2,406,985 | +0.24(+0.81%) |
Dec 12, 2016 | 28.68 | 29.00 | 28.66 | 28.96 | 1,610,474 | +0.14(+0.47%) |
Dec 09, 2016 | 28.69 | 28.93 | 28.66 | 28.83 | 2,016,324 | +0.45(+1.58%) |
Dec 08, 2016 | 28.38 | 28.49 | 28.21 | 28.38 | 4,353,383 | -0.54(-1.85%) |
Dec 07, 2016 | 29.02 | 29.03 | 28.54 | 28.91 | 3,975,266 | -0.10(-0.34%) |
Dec 06, 2016 | 28.72 | 29.08 | 28.62 | 29.01 | 2,053,782 | -0.18(-0.61%) |
Dec 05, 2016 | 28.95 | 29.20 | 28.91 | 29.19 | 2,530,527 | +0.64(+2.22%) |
Dec 02, 2016 | 28.30 | 28.78 | 28.23 | 28.56 | 2,064,000 | +0.21(+0.76%) |