Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.41 | 35.66 | 35.34 | 35.53 | 3,893,012 | -0.01(-0.02%) |
Sep 28, 2017 | 35.43 | 35.57 | 35.11 | 35.54 | 5,274,074 | -0.08(-0.23%) |
Sep 27, 2017 | 35.64 | 35.20 | 35.62 | 3,936,990 | +0.21(+0.60%) | |
Sep 26, 2017 | 35.40 | 35.55 | 35.17 | 35.41 | 3,978,688 | -0.18(-0.50%) |
Sep 25, 2017 | 35.36 | 35.84 | 35.32 | 35.59 | 4,936,557 | +0.51(+1.46%) |
Sep 22, 2017 | 35.29 | 35.30 | 34.75 | 35.07 | 4,313,268 | -0.23(-0.65%) |
Sep 21, 2017 | 35.79 | 35.93 | 35.04 | 35.30 | 5,533,523 | -0.66(-1.84%) |
Sep 20, 2017 | 36.00 | 36.12 | 35.83 | 35.97 | 4,113,138 | -0.01(-0.04%) |
Sep 19, 2017 | 36.00 | 36.08 | 35.45 | 35.98 | 7,317,267 | +0.01(+0.02%) |
Sep 18, 2017 | 35.97 | 36.29 | 35.85 | 35.97 | 8,578,016 | -0.06(-0.18%) |
Sep 15, 2017 | 36.52 | 36.55 | 36.03 | 36.04 | 20,297,480 | -0.44(-1.20%) |
Sep 14, 2017 | 36.23 | 36.61 | 36.15 | 36.47 | 8,150,847 | +0.26(+0.71%) |
Sep 13, 2017 | 36.07 | 36.28 | 35.88 | 36.22 | 8,427,106 | +0.25(+0.70%) |
Sep 12, 2017 | 36.24 | 36.29 | 35.86 | 35.97 | 4,743,409 | -0.28(-0.76%) |
Sep 11, 2017 | 36.27 | 36.55 | 36.01 | 36.24 | 4,657,890 | +0.19(+0.53%) |
Sep 08, 2017 | 36.10 | 36.40 | 35.88 | 36.05 | 5,140,055 | -0.16(-0.44%) |
Sep 07, 2017 | 36.00 | 36.51 | 35.98 | 36.21 | 5,145,292 | +0.08(+0.23%) |
Sep 06, 2017 | 35.41 | 36.16 | 35.22 | 36.13 | 8,754,342 | +0.96(+2.72%) |
Sep 05, 2017 | 35.27 | 35.72 | 34.83 | 35.17 | 5,554,119 | +0.14(+0.40%) |
Sep 01, 2017 | 34.88 | 35.14 | 34.69 | 35.03 | 3,240,526 | +0.30(+0.87%) |
Aug 31, 2017 | 34.88 | 34.88 | 34.45 | 34.73 | 5,645,035 | +0.10(+0.28%) |
Aug 30, 2017 | 33.91 | 34.79 | 33.86 | 34.63 | 5,318,417 | +0.51(+1.48%) |
Aug 29, 2017 | 33.76 | 34.23 | 33.65 | 34.12 | 3,303,262 | +0.17(+0.51%) |
Aug 28, 2017 | 34.41 | 34.53 | 33.62 | 33.95 | 3,248,874 | -0.46(-1.32%) |
Aug 25, 2017 | 34.40 | 34.52 | 34.29 | 34.41 | 2,952,273 | +0.12(+0.36%) |
Aug 24, 2017 | 34.15 | 34.53 | 34.15 | 34.29 | 4,389,989 | +0.08(+0.24%) |
Aug 23, 2017 | 33.64 | 34.51 | 33.64 | 34.20 | 4,773,165 | +0.29(+0.85%) |
Aug 22, 2017 | 32.79 | 33.97 | 32.75 | 33.91 | 5,389,083 | +1.23(+3.77%) |
Aug 21, 2017 | 32.62 | 32.75 | 32.42 | 32.68 | 3,456,490 | +0.03(+0.08%) |
Aug 18, 2017 | 32.28 | 32.76 | 32.12 | 32.66 | 3,452,119 | +0.37(+1.13%) |
Aug 17, 2017 | 32.30 | 32.64 | 32.27 | 32.29 | 3,260,215 | -0.16(-0.49%) |
Aug 16, 2017 | 32.74 | 32.86 | 32.24 | 32.45 | 4,125,366 | -0.22(-0.67%) |
Aug 15, 2017 | 33.55 | 33.59 | 32.50 | 32.67 | 7,855,569 | -0.88(-2.62%) |
Aug 14, 2017 | 33.81 | 34.11 | 33.52 | 33.55 | 4,195,768 | -0.06(-0.17%) |
Aug 11, 2017 | 33.38 | 33.62 | 33.28 | 33.61 | 3,490,373 | +0.13(+0.38%) |
Aug 10, 2017 | 33.98 | 34.05 | 33.41 | 33.48 | 4,340,737 | -0.35(-1.04%) |
Aug 09, 2017 | 33.79 | 33.98 | 33.64 | 33.83 | 3,828,770 | +0.13(+0.40%) |
Aug 08, 2017 | 33.86 | 34.25 | 33.50 | 33.70 | 4,005,837 | -0.33(-0.98%) |
Aug 07, 2017 | 34.11 | 34.18 | 33.64 | 34.03 | 5,554,373 | -0.29(-0.86%) |
Aug 04, 2017 | 34.88 | 34.27 | 34.32 | 4,374,533 | -0.21(-0.59%) | |
Aug 03, 2017 | 34.95 | 35.12 | 34.49 | 34.53 | 4,372,393 | -0.49(-1.40%) |
Aug 02, 2017 | 35.34 | 35.56 | 34.79 | 35.02 | 4,757,933 | -0.87(-2.42%) |
Aug 01, 2017 | 35.78 | 35.96 | 35.46 | 35.89 | 5,802,250 | +0.10(+0.28%) |
Jul 31, 2017 | 35.72 | 35.79 | 35.35 | 35.78 | 4,492,467 | +0.07(+0.19%) |
Jul 28, 2017 | 35.81 | 36.22 | 35.71 | 35.72 | 3,800,005 | -0.10(-0.28%) |
Jul 27, 2017 | 35.16 | 35.82 | 35.16 | 35.82 | 3,537,242 | +0.65(+1.85%) |
Jul 26, 2017 | 35.42 | 35.68 | 35.15 | 35.16 | 3,910,964 | -0.12(-0.34%) |
Jul 25, 2017 | 35.20 | 35.41 | 35.14 | 35.29 | 4,602,974 | +0.57(+1.64%) |
Jul 24, 2017 | 34.49 | 34.83 | 34.45 | 34.72 | 4,169,070 | +0.27(+0.79%) |
Jul 21, 2017 | 34.60 | 34.76 | 34.35 | 34.44 | 4,038,365 | -0.22(-0.62%) |
Jul 20, 2017 | 34.67 | 35.02 | 34.44 | 34.66 | 7,772,322 | +0.25(+0.74%) |
Jul 19, 2017 | 33.94 | 34.42 | 33.78 | 34.41 | 7,040,372 | +0.52(+1.53%) |
Jul 18, 2017 | 34.13 | 34.15 | 33.58 | 33.89 | 5,771,383 | +0.00(+0.00%) |
Jul 17, 2017 | 33.63 | 33.94 | 33.58 | 33.89 | 7,250,241 | +0.26(+0.77%) |
Jul 14, 2017 | 33.32 | 33.77 | 33.19 | 33.63 | 3,291,228 | +0.44(+1.33%) |
Jul 13, 2017 | 33.01 | 33.38 | 32.88 | 33.19 | 4,447,157 | +0.26(+0.79%) |
Jul 12, 2017 | 32.57 | 33.15 | 32.44 | 32.93 | 5,908,345 | +0.74(+2.30%) |
Jul 11, 2017 | 32.28 | 32.45 | 31.96 | 32.19 | 6,492,878 | -0.08(-0.24%) |
Jul 10, 2017 | 32.57 | 32.58 | 32.10 | 32.26 | 11,156,436 | -0.44(-1.33%) |
Jul 07, 2017 | 33.21 | 33.36 | 32.55 | 32.70 | 16,863,252 | -0.58(-1.73%) |
Jul 06, 2017 | 32.43 | 33.33 | 32.31 | 33.27 | 27,169,708 | +1.17(+3.65%) |
Jul 05, 2017 | 32.90 | 33.25 | 31.95 | 32.10 | 50,582,188 | -0.81(-2.46%) |
Jul 03, 2017 | 33.03 | 33.18 | 32.58 | 32.91 | 7,604,124 | -0.08(-0.25%) |
Jun 30, 2017 | 32.90 | 33.15 | 32.63 | 33.00 | 67,406,488 | +0.40(+1.24%) |
Jun 29, 2017 | 32.31 | 33.17 | 32.18 | 32.59 | 8,561,728 | +0.39(+1.22%) |
Jun 28, 2017 | 32.09 | 32.55 | 31.89 | 32.20 | 5,241,507 | +0.14(+0.43%) |
Jun 27, 2017 | 32.01 | 32.49 | 31.96 | 32.06 | 5,215,786 | +0.09(+0.28%) |
Jun 26, 2017 | 31.20 | 32.39 | 31.20 | 31.97 | 8,230,194 | +0.85(+2.74%) |
Jun 23, 2017 | 30.31 | 31.15 | 30.15 | 31.12 | 4,051,445 | +0.89(+2.93%) |
Jun 22, 2017 | 30.20 | 30.76 | 29.97 | 30.23 | 5,435,981 | +0.24(+0.80%) |
Jun 21, 2017 | 30.41 | 30.76 | 29.83 | 29.99 | 6,680,215 | -0.06(-0.19%) |
Jun 20, 2017 | 31.37 | 31.48 | 29.82 | 30.05 | 5,475,718 | -1.71(-5.40%) |
Jun 19, 2017 | 32.26 | 32.38 | 31.66 | 31.76 | 3,362,815 | -0.48(-1.49%) |
Jun 16, 2017 | 31.17 | 32.26 | 31.12 | 32.24 | 5,181,958 | +1.26(+4.06%) |
Jun 15, 2017 | 31.27 | 31.64 | 30.91 | 30.98 | 4,216,390 | -0.51(-1.63%) |
Jun 14, 2017 | 31.83 | 32.26 | 31.31 | 31.50 | 5,911,125 | -0.27(-0.84%) |
Jun 13, 2017 | 31.53 | 31.91 | 31.49 | 31.76 | 2,646,898 | +0.14(+0.44%) |
Jun 12, 2017 | 31.28 | 31.91 | 31.59 | 31.62 | 3,158,861 | +0.34(+1.09%) |
Jun 09, 2017 | 30.71 | 31.31 | 30.71 | 31.28 | 2,640,276 | +0.61(+1.98%) |
Jun 08, 2017 | 31.03 | 30.62 | 30.67 | 4,788,690 | -0.24(-0.78%) | |
Jun 07, 2017 | 31.50 | 31.77 | 30.68 | 30.91 | 3,322,336 | -0.71(-2.26%) |
Jun 06, 2017 | 31.07 | 31.68 | 31.03 | 31.63 | 3,704,744 | +0.43(+1.38%) |
Jun 05, 2017 | 30.83 | 31.43 | 30.83 | 31.20 | 2,821,889 | -0.15(-0.46%) |
Jun 02, 2017 | 31.80 | 31.91 | 31.33 | 31.34 | 2,466,432 | -0.57(-1.78%) |
Jun 01, 2017 | 31.54 | 31.98 | 31.34 | 31.91 | 3,410,260 | +0.49(+1.55%) |
May 31, 2017 | 31.34 | 31.52 | 30.95 | 31.43 | 5,400,072 | -0.11(-0.34%) |
May 30, 2017 | 32.41 | 32.48 | 31.53 | 31.53 | 4,217,138 | -1.16(-3.56%) |
May 26, 2017 | 32.63 | 32.79 | 32.34 | 32.70 | 3,479,602 | +0.02(+0.06%) |
May 25, 2017 | 33.12 | 33.59 | 32.60 | 32.68 | 7,152,449 | -0.71(-2.12%) |
May 24, 2017 | 32.97 | 33.53 | 32.96 | 33.39 | 5,392,435 | +0.35(+1.05%) |
May 23, 2017 | 32.77 | 33.21 | 32.62 | 33.04 | 3,777,591 | +0.36(+1.10%) |
May 22, 2017 | 32.69 | 32.74 | 32.38 | 32.68 | 2,764,389 | +0.15(+0.45%) |
May 19, 2017 | 31.83 | 32.82 | 31.69 | 32.53 | 3,393,796 | +1.02(+3.23%) |
May 18, 2017 | 31.34 | 31.68 | 31.19 | 31.52 | 3,409,524 | +0.04(+0.14%) |
May 17, 2017 | 32.19 | 32.08 | 31.45 | 31.47 | 3,165,729 | -0.72(-2.24%) |
May 16, 2017 | 32.41 | 32.55 | 32.08 | 32.19 | 2,958,604 | -0.25(-0.76%) |
May 15, 2017 | 32.77 | 32.90 | 32.26 | 32.44 | 3,429,057 | +0.18(+0.55%) |
May 12, 2017 | 32.46 | 32.69 | 32.20 | 32.26 | 4,630,618 | -0.17(-0.53%) |
May 11, 2017 | 32.65 | 32.65 | 32.22 | 32.43 | 3,052,526 | +0.09(+0.29%) |
May 10, 2017 | 32.08 | 32.63 | 31.98 | 32.34 | 3,832,868 | +0.40(+1.27%) |
May 09, 2017 | 32.26 | 32.30 | 31.70 | 31.93 | 2,838,443 | -0.35(-1.10%) |
May 08, 2017 | 31.97 | 32.39 | 31.83 | 32.29 | 4,598,770 | +0.25(+0.79%) |
May 05, 2017 | 31.23 | 32.06 | 31.00 | 32.03 | 6,552,151 | +0.82(+2.63%) |
May 04, 2017 | 32.69 | 32.82 | 31.08 | 31.21 | 6,266,650 | -1.77(-5.37%) |
May 03, 2017 | 33.27 | 33.46 | 32.70 | 32.98 | 4,691,054 | -0.10(-0.31%) |
May 02, 2017 | 33.67 | 33.67 | 32.81 | 33.08 | 4,986,245 | -0.46(-1.36%) |
May 01, 2017 | 33.39 | 33.64 | 33.19 | 33.54 | 3,384,496 | +0.26(+0.78%) |
Apr 28, 2017 | 33.72 | 33.72 | 33.06 | 33.28 | 4,284,897 | -0.25(-0.75%) |
Apr 27, 2017 | 33.82 | 34.20 | 33.25 | 33.53 | 3,969,417 | -0.55(-1.62%) |
Apr 26, 2017 | 34.09 | 34.44 | 34.02 | 34.09 | 3,260,531 | -0.14(-0.42%) |
Apr 25, 2017 | 33.69 | 34.26 | 33.58 | 34.23 | 2,657,312 | +0.54(+1.60%) |
Apr 24, 2017 | 33.79 | 33.92 | 33.35 | 33.69 | 3,248,141 | +0.21(+0.64%) |
Apr 21, 2017 | 33.61 | 33.69 | 33.01 | 33.48 | 4,582,298 | -0.16(-0.48%) |
Apr 20, 2017 | 33.79 | 34.05 | 33.59 | 33.64 | 2,962,037 | -0.08(-0.24%) |
Apr 19, 2017 | 34.35 | 34.42 | 33.64 | 33.72 | 3,954,578 | -0.56(-1.64%) |
Apr 18, 2017 | 34.03 | 34.49 | 33.85 | 34.29 | 4,099,827 | +0.26(+0.75%) |
Apr 17, 2017 | 34.18 | 34.40 | 33.91 | 34.03 | 3,312,187 | -0.13(-0.38%) |
Apr 13, 2017 | 34.67 | 34.72 | 34.12 | 34.16 | 2,676,965 | -0.44(-1.28%) |
Apr 12, 2017 | 34.85 | 34.91 | 34.46 | 34.61 | 2,882,048 | -0.24(-0.70%) |
Apr 11, 2017 | 34.98 | 35.09 | 34.62 | 34.85 | 2,186,077 | -0.13(-0.38%) |
Apr 10, 2017 | 35.34 | 35.34 | 34.93 | 34.98 | 3,257,744 | -0.16(-0.46%) |
Apr 07, 2017 | 35.20 | 35.59 | 35.02 | 35.14 | 3,451,630 | -0.09(-0.25%) |
Apr 06, 2017 | 35.15 | 35.32 | 34.94 | 35.23 | 4,510,875 | +0.25(+0.71%) |
Apr 05, 2017 | 35.22 | 35.75 | 34.96 | 34.98 | 5,347,441 | -0.01(-0.02%) |
Apr 04, 2017 | 34.61 | 35.00 | 34.31 | 34.99 | 2,818,362 | +0.39(+1.14%) |
Apr 03, 2017 | 34.74 | 34.87 | 34.03 | 34.59 | 4,372,988 | -0.08(-0.23%) |
Mar 31, 2017 | 34.10 | 35.02 | 34.10 | 34.67 | 5,470,035 | +0.33(+0.95%) |
Mar 30, 2017 | 34.38 | 34.44 | 33.92 | 34.35 | 5,439,626 | +0.12(+0.35%) |
Mar 29, 2017 | 33.17 | 34.36 | 33.14 | 34.23 | 4,269,958 | +1.04(+3.15%) |
Mar 28, 2017 | 33.34 | 33.53 | 33.07 | 33.19 | 2,688,445 | -0.02(-0.06%) |
Mar 27, 2017 | 32.85 | 33.30 | 32.66 | 33.20 | 3,496,011 | -0.01(-0.02%) |
Mar 24, 2017 | 32.77 | 33.47 | 32.75 | 33.21 | 4,511,411 | +0.53(+1.63%) |
Mar 23, 2017 | 32.87 | 33.01 | 32.60 | 32.68 | 3,280,560 | -0.28(-0.85%) |
Mar 22, 2017 | 32.67 | 33.07 | 32.50 | 32.96 | 3,487,099 | +0.26(+0.80%) |
Mar 21, 2017 | 33.44 | 33.54 | 32.54 | 32.70 | 3,340,636 | -0.60(-1.80%) |
Mar 20, 2017 | 32.81 | 33.37 | 32.65 | 33.30 | 3,944,557 | +0.26(+0.80%) |
Mar 17, 2017 | 33.44 | 33.55 | 32.82 | 33.04 | 13,109,248 | -0.26(-0.79%) |
Mar 16, 2017 | 33.69 | 33.82 | 32.97 | 33.30 | 3,958,307 | -0.25(-0.75%) |
Mar 15, 2017 | 32.99 | 33.69 | 32.84 | 33.55 | 6,705,345 | +0.90(+2.76%) |
Mar 14, 2017 | 33.46 | 33.46 | 32.52 | 32.65 | 6,203,736 | -1.11(-3.30%) |
Mar 13, 2017 | 33.93 | 34.07 | 33.62 | 33.76 | 4,862,178 | -0.22(-0.64%) |
Mar 10, 2017 | 34.40 | 34.44 | 33.83 | 33.98 | 3,654,706 | -0.11(-0.33%) |
Mar 09, 2017 | 34.16 | 34.17 | 33.39 | 34.09 | 5,031,817 | -0.16(-0.47%) |
Mar 08, 2017 | 35.40 | 35.50 | 34.22 | 34.26 | 3,828,734 | -1.13(-3.20%) |
Mar 07, 2017 | 35.54 | 35.62 | 35.17 | 35.39 | 5,320,611 | -0.02(-0.05%) |
Mar 06, 2017 | 35.14 | 35.50 | 34.93 | 35.41 | 5,546,900 | +0.12(+0.34%) |
Mar 03, 2017 | 34.56 | 35.44 | 34.44 | 35.29 | 4,878,050 | +0.73(+2.12%) |
Mar 02, 2017 | 34.45 | 34.72 | 34.21 | 34.56 | 5,836,971 | -0.09(-0.25%) |
Mar 01, 2017 | 34.04 | 34.91 | 33.99 | 34.64 | 4,741,342 | +0.84(+2.48%) |
Feb 28, 2017 | 33.54 | 34.72 | 33.30 | 33.80 | 9,887,132 | +0.44(+1.31%) |
Feb 27, 2017 | 33.32 | 33.52 | 32.96 | 33.37 | 5,582,497 | +0.12(+0.36%) |
Feb 24, 2017 | 34.04 | 34.11 | 33.03 | 33.25 | 3,964,966 | -0.93(-2.71%) |
Feb 23, 2017 | 34.03 | 34.36 | 33.63 | 34.17 | 4,687,093 | +0.70(+2.09%) |
Feb 22, 2017 | 33.62 | 33.83 | 33.44 | 33.47 | 3,298,790 | -0.44(-1.29%) |
Feb 21, 2017 | 33.82 | 34.04 | 33.52 | 33.91 | 3,458,531 | +0.36(+1.08%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.24(-0.72%) | |
Feb 16, 2017 | 34.24 | 34.46 | 33.74 | 33.79 | 3,066,805 | -0.29(-0.84%) |
Feb 15, 2017 | 34.19 | 34.41 | 34.00 | 34.08 | 2,914,577 | -0.29(-0.84%) |
Feb 14, 2017 | 34.48 | 34.66 | 33.89 | 34.37 | 3,959,015 | -0.04(-0.13%) |
Feb 13, 2017 | 34.42 | 34.56 | 34.11 | 34.41 | 3,152,041 | -0.18(-0.52%) |
Feb 10, 2017 | 34.86 | 34.86 | 34.23 | 34.59 | 4,361,758 | +0.12(+0.34%) |
Feb 09, 2017 | 34.02 | 34.81 | 34.21 | 34.47 | 4,042,590 | +0.45(+1.32%) |
Feb 08, 2017 | 33.69 | 34.20 | 33.30 | 34.02 | 3,827,592 | +0.02(+0.05%) |
Feb 07, 2017 | 34.51 | 34.78 | 33.76 | 34.01 | 4,484,191 | -0.59(-1.70%) |
Feb 06, 2017 | 35.41 | 35.44 | 34.46 | 34.59 | 5,381,075 | -0.71(-2.02%) |
Feb 03, 2017 | 34.95 | 35.52 | 34.83 | 35.31 | 6,353,839 | +0.56(+1.60%) |
Feb 02, 2017 | 33.89 | 35.03 | 33.60 | 34.75 | 8,594,518 | +0.98(+2.89%) |
Feb 01, 2017 | 36.44 | 37.09 | 33.07 | 33.77 | 33,138,340 | -0.69(-2.01%) |
Jan 31, 2017 | 33.89 | 34.56 | 33.55 | 34.47 | 3,196,643 | +0.84(+2.49%) |
Jan 30, 2017 | 34.16 | 34.24 | 33.47 | 33.63 | 2,137,523 | -0.71(-2.08%) |
Jan 27, 2017 | 34.19 | 34.42 | 33.93 | 34.34 | 2,311,336 | -0.01(-0.04%) |
Jan 26, 2017 | 34.39 | 34.94 | 34.19 | 34.36 | 3,301,807 | -0.00(-0.01%) |
Jan 25, 2017 | 33.70 | 34.55 | 33.30 | 34.36 | 4,411,111 | -0.45(-1.30%) |
Jan 24, 2017 | 34.72 | 34.91 | 34.25 | 34.81 | 2,161,988 | +0.24(+0.70%) |
Jan 23, 2017 | 34.83 | 35.11 | 34.53 | 34.57 | 2,013,693 | -0.43(-1.24%) |
Jan 20, 2017 | 35.05 | 35.14 | 34.80 | 35.00 | 2,261,003 | +0.39(+1.13%) |
Jan 19, 2017 | 34.97 | 35.10 | 34.50 | 34.61 | 1,617,573 | -0.37(-1.06%) |
Jan 18, 2017 | 34.60 | 35.21 | 34.33 | 34.98 | 2,407,077 | +0.15(+0.44%) |
Jan 17, 2017 | 35.12 | 35.22 | 34.77 | 34.83 | 2,747,519 | +0.00(+0.00%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | -0.16(-0.46%) | |
Jan 12, 2017 | 34.99 | 35.41 | 34.72 | 34.99 | 3,120,610 | -0.43(-1.21%) |
Jan 11, 2017 | 34.87 | 35.44 | 34.78 | 35.42 | 2,491,257 | +0.74(+2.12%) |
Jan 10, 2017 | 35.35 | 35.35 | 34.66 | 34.68 | 4,195,631 | -0.87(-2.45%) |
Jan 09, 2017 | 35.65 | 35.96 | 35.35 | 35.55 | 3,413,129 | -0.26(-0.73%) |
Jan 06, 2017 | 36.52 | 36.55 | 35.68 | 35.81 | 3,577,457 | -0.58(-1.58%) |
Jan 05, 2017 | 36.39 | 36.57 | 36.05 | 36.39 | 2,171,910 | +0.14(+0.39%) |
Jan 04, 2017 | 36.52 | 36.59 | 36.15 | 36.24 | 2,782,941 | -0.09(-0.26%) |
Jan 03, 2017 | 35.96 | 36.40 | 35.53 | 36.34 | 2,929,148 | +0.83(+2.33%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.35(-0.98%) | |
Dec 29, 2016 | 35.66 | 35.95 | 35.61 | 35.86 | 1,609,737 | +0.19(+0.54%) |
Dec 28, 2016 | 36.50 | 36.63 | 35.65 | 35.67 | 2,062,181 | -0.84(-2.30%) |
Dec 27, 2016 | 36.48 | 36.78 | 36.18 | 36.51 | 1,992,823 | +0.21(+0.58%) |
Dec 23, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.48(+1.35%) | |
Dec 22, 2016 | 36.20 | 36.42 | 35.73 | 35.82 | 3,328,137 | -0.39(-1.08%) |
Dec 21, 2016 | 36.35 | 36.61 | 36.21 | 36.21 | 2,012,145 | -0.08(-0.22%) |
Dec 20, 2016 | 36.07 | 36.53 | 35.90 | 36.29 | 2,361,304 | +0.35(+0.98%) |
Dec 19, 2016 | 36.25 | 36.26 | 35.80 | 35.94 | 1,663,318 | -0.20(-0.55%) |
Dec 16, 2016 | 35.75 | 36.23 | 35.61 | 36.13 | 8,193,787 | +0.43(+1.21%) |
Dec 15, 2016 | 35.14 | 36.17 | 34.82 | 35.70 | 3,418,698 | +0.22(+0.63%) |
Dec 14, 2016 | 35.39 | 36.16 | 35.23 | 35.48 | 4,423,248 | -0.25(-0.71%) |
Dec 13, 2016 | 35.37 | 36.05 | 35.16 | 35.73 | 3,567,244 | +0.35(+0.98%) |
Dec 12, 2016 | 36.22 | 36.37 | 35.21 | 35.39 | 2,822,336 | +0.12(+0.35%) |
Dec 09, 2016 | 35.87 | 35.96 | 35.22 | 35.26 | 2,412,742 | -0.56(-1.55%) |
Dec 08, 2016 | 35.24 | 35.85 | 34.85 | 35.82 | 3,088,761 | +0.51(+1.44%) |
Dec 07, 2016 | 34.70 | 35.31 | 34.15 | 35.31 | 3,010,161 | +0.60(+1.73%) |
Dec 06, 2016 | 34.60 | 34.84 | 34.14 | 34.71 | 2,723,410 | -0.19(-0.53%) |
Dec 05, 2016 | 34.10 | 34.95 | 33.91 | 34.90 | 3,663,639 | +1.07(+3.16%) |
Dec 02, 2016 | 33.68 | 34.30 | 33.54 | 33.83 | 2,464,787 | +0.17(+0.50%) |
Dec 01, 2016 | 34.57 | 34.64 | 33.40 | 33.66 | 2,671,857 | -0.32(-0.93%) |
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |
Nov 01, 2016 | 30.29 | 30.34 | 29.56 | 30.04 | 3,389,979 | +0.08(+0.27%) |
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |