Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.96 | 30.01 | 29.72 | 29.76 | 7,252,475 | -0.30(-1.00%) |
Jul 28, 2017 | 29.59 | 30.09 | 29.59 | 30.06 | 8,486,406 | +0.13(+0.44%) |
Jul 27, 2017 | 29.90 | 29.96 | 29.75 | 29.93 | 5,000,737 | -0.07(-0.24%) |
Jul 26, 2017 | 30.42 | 30.47 | 29.96 | 30.00 | 6,334,119 | -0.82(-2.65%) |
Jul 25, 2017 | 30.96 | 31.00 | 30.71 | 30.82 | 4,599,625 | -0.21(-0.66%) |
Jul 24, 2017 | 30.90 | 31.07 | 30.87 | 31.02 | 4,071,650 | -0.31(-0.98%) |
Jul 21, 2017 | 31.43 | 31.46 | 31.12 | 31.33 | 3,104,301 | -0.08(-0.26%) |
Jul 20, 2017 | 31.35 | 31.54 | 31.35 | 31.41 | 4,029,345 | +0.26(+0.82%) |
Jul 19, 2017 | 31.29 | 31.44 | 31.14 | 31.16 | 2,411,418 | -0.01(-0.02%) |
Jul 18, 2017 | 31.05 | 31.17 | 30.97 | 31.16 | 2,560,052 | +0.12(+0.40%) |
Jul 17, 2017 | 31.34 | 31.38 | 30.93 | 31.04 | 3,164,009 | -0.36(-1.15%) |
Jul 14, 2017 | 31.36 | 31.49 | 31.29 | 31.40 | 2,738,390 | +0.18(+0.59%) |
Jul 13, 2017 | 31.25 | 31.34 | 31.05 | 31.22 | 2,872,660 | -0.01(-0.05%) |
Jul 12, 2017 | 31.27 | 31.41 | 31.22 | 31.23 | 2,527,112 | +0.37(+1.21%) |
Jul 11, 2017 | 30.85 | 30.96 | 30.70 | 30.86 | 2,515,859 | -0.15(-0.47%) |
Jul 10, 2017 | 30.96 | 31.10 | 30.93 | 31.00 | 2,293,060 | -0.04(-0.12%) |
Jul 07, 2017 | 31.02 | 31.09 | 30.92 | 31.04 | 2,020,341 | +0.00(+0.00%) |
Jul 06, 2017 | 30.97 | 31.09 | 30.81 | 31.04 | 3,786,880 | -0.29(-0.94%) |
Jul 05, 2017 | 31.11 | 31.35 | 31.05 | 31.33 | 4,416,481 | -0.08(-0.26%) |
Jul 03, 2017 | 31.34 | 31.46 | 31.30 | 31.41 | 1,933,614 | -0.26(-0.81%) |
Jun 30, 2017 | 31.70 | 31.80 | 31.54 | 31.67 | 2,264,574 | -0.10(-0.32%) |
Jun 29, 2017 | 31.99 | 31.99 | 31.60 | 31.77 | 4,154,987 | -0.32(-1.01%) |
Jun 28, 2017 | 32.29 | 32.33 | 32.02 | 32.10 | 2,824,868 | -0.15(-0.48%) |
Jun 27, 2017 | 32.35 | 32.39 | 32.22 | 32.25 | 2,712,396 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.64 | 32.35 | 32.37 | 2,974,279 | -0.16(-0.50%) |
Jun 23, 2017 | 32.49 | 32.59 | 32.39 | 32.53 | 2,697,314 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.23 | 32.44 | 3,787,070 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.04 | 31.74 | 32.04 | 4,282,636 | +0.18(+0.55%) |
Jun 20, 2017 | 32.10 | 32.13 | 31.80 | 31.86 | 4,765,734 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.27 | 32.11 | 32.16 | 3,316,899 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.96 | 32.19 | 2,614,691 | +0.29(+0.90%) |
Jun 15, 2017 | 31.77 | 31.99 | 31.69 | 31.90 | 2,890,373 | -0.14(-0.44%) |
Jun 14, 2017 | 31.99 | 32.19 | 31.97 | 32.04 | 4,427,581 | +0.24(+0.74%) |
Jun 13, 2017 | 31.85 | 31.94 | 31.77 | 31.80 | 2,919,752 | -0.05(-0.16%) |
Jun 12, 2017 | 31.96 | 31.93 | 31.69 | 31.85 | 3,497,482 | -0.10(-0.32%) |
Jun 09, 2017 | 31.88 | 32.12 | 31.85 | 31.96 | 4,322,314 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.38 | 32.08 | 32.16 | 3,516,216 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.40 | 32.12 | 32.30 | 3,421,322 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.52 | 32.29 | 32.33 | 3,644,012 | -0.11(-0.34%) |
Jun 05, 2017 | 32.46 | 32.53 | 32.30 | 32.44 | 2,237,231 | -0.15(-0.45%) |
Jun 02, 2017 | 32.56 | 32.64 | 32.45 | 32.59 | 2,575,617 | +0.06(+0.18%) |
Jun 01, 2017 | 32.45 | 32.66 | 32.42 | 32.53 | 4,067,010 | +0.04(+0.14%) |
May 31, 2017 | 32.35 | 32.71 | 32.32 | 32.49 | 7,842,789 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.09 | 31.71 | 31.88 | 5,703,736 | +0.54(+1.73%) |
May 26, 2017 | 31.47 | 31.52 | 31.27 | 31.34 | 6,757,922 | +0.07(+0.24%) |
May 25, 2017 | 31.27 | 31.38 | 31.13 | 31.27 | 6,311,792 | -0.28(-0.88%) |
May 24, 2017 | 31.51 | 31.63 | 31.49 | 31.55 | 2,531,707 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.83 | 31.51 | 31.55 | 4,520,454 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,621,343 | -0.22(-0.69%) |
May 19, 2017 | 31.79 | 32.05 | 31.78 | 32.02 | 3,736,658 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.82 | 31.49 | 31.76 | 5,123,877 | +0.01(+0.02%) |
May 17, 2017 | 32.07 | 32.17 | 31.74 | 31.75 | 4,059,553 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.08 | 31.83 | 31.89 | 4,394,581 | +0.02(+0.07%) |
May 15, 2017 | 31.66 | 31.87 | 31.63 | 31.87 | 3,638,291 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.90 | 31.56 | 31.77 | 6,176,194 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.02 | 31.30 | 5,780,482 | +0.24(+0.78%) |
May 10, 2017 | 30.85 | 31.07 | 30.73 | 31.05 | 5,295,360 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.49 | 30.31 | 30.44 | 4,437,146 | +0.17(+0.55%) |
May 08, 2017 | 30.57 | 30.57 | 30.23 | 30.27 | 3,859,571 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.33 | 3,117,907 | +0.02(+0.07%) |
May 04, 2017 | 30.06 | 30.31 | 30.04 | 30.31 | 3,722,740 | +0.43(+1.43%) |
May 03, 2017 | 29.85 | 29.94 | 29.79 | 29.88 | 3,027,056 | -0.19(-0.63%) |
May 02, 2017 | 29.86 | 30.07 | 29.77 | 30.07 | 4,164,203 | +0.43(+1.45%) |
May 01, 2017 | 29.75 | 29.78 | 29.63 | 29.64 | 2,133,768 | -0.05(-0.17%) |
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.69 | 3,184,824 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,738,288 | +0.07(+0.25%) |
Apr 26, 2017 | 29.85 | 30.02 | 29.52 | 29.53 | 5,760,580 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.98 | 30.11 | 4,806,277 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.95 | 29.78 | 29.85 | 4,305,748 | +0.25(+0.83%) |
Apr 21, 2017 | 29.52 | 29.61 | 29.47 | 29.60 | 4,457,050 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,121 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.85 | 29.63 | 29.65 | 4,817,321 | -0.32(-1.07%) |
Apr 18, 2017 | 30.10 | 30.12 | 29.78 | 29.97 | 3,412,929 | -0.41(-1.34%) |
Apr 17, 2017 | 30.33 | 30.46 | 30.30 | 30.37 | 2,187,891 | +0.02(+0.07%) |
Apr 13, 2017 | 30.31 | 30.44 | 30.27 | 30.35 | 3,698,388 | -0.04(-0.12%) |
Apr 12, 2017 | 30.35 | 30.44 | 30.28 | 30.39 | 2,078,132 | +0.06(+0.19%) |
Apr 11, 2017 | 30.18 | 30.35 | 30.08 | 30.33 | 4,429,530 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.98 | 3,230,941 | -0.12(-0.41%) |
Apr 07, 2017 | 30.07 | 30.18 | 29.93 | 30.10 | 5,055,788 | +0.04(+0.12%) |
Apr 06, 2017 | 30.12 | 30.19 | 30.02 | 30.07 | 4,618,172 | -0.37(-1.22%) |
Apr 05, 2017 | 30.52 | 30.75 | 30.43 | 30.44 | 4,585,036 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.55 | 30.32 | 30.52 | 3,902,695 | +0.01(+0.02%) |
Apr 03, 2017 | 30.47 | 30.65 | 30.33 | 30.51 | 5,030,961 | -0.09(-0.31%) |
Mar 31, 2017 | 30.68 | 30.80 | 30.60 | 30.60 | 5,431,953 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.04 | 30.76 | 30.84 | 3,608,738 | -0.18(-0.59%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.60 | 31.02 | 6,753,556 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.76 | 30.79 | 2,633,696 | -0.20(-0.66%) |
Mar 27, 2017 | 30.86 | 31.08 | 30.83 | 30.99 | 2,834,717 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.77 | 30.63 | 30.71 | 2,768,386 | +0.00(+0.00%) |
Mar 23, 2017 | 30.65 | 30.91 | 30.62 | 30.71 | 2,449,689 | +0.02(+0.07%) |
Mar 22, 2017 | 30.68 | 30.79 | 30.60 | 30.69 | 2,853,790 | -0.03(-0.09%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.69 | 30.72 | 3,928,937 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.72 | 4,683,812 | +0.04(+0.12%) |
Mar 17, 2017 | 30.73 | 30.80 | 30.65 | 30.68 | 3,287,598 | +0.01(+0.02%) |
Mar 16, 2017 | 30.73 | 30.77 | 30.57 | 30.68 | 3,818,112 | +0.19(+0.62%) |
Mar 15, 2017 | 30.23 | 30.51 | 30.21 | 30.49 | 4,306,208 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.34 | 30.13 | 30.29 | 3,362,128 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.12 | 30.23 | 2,993,866 | +0.20(+0.68%) |
Mar 10, 2017 | 30.02 | 30.09 | 29.97 | 30.03 | 3,614,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.12 | 29.86 | 30.09 | 3,129,045 | +0.23(+0.78%) |
Mar 08, 2017 | 29.83 | 30.02 | 29.81 | 29.86 | 4,616,679 | -0.22(-0.75%) |
Mar 07, 2017 | 29.87 | 30.18 | 29.85 | 30.08 | 4,274,048 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.46 | 30.31 | 30.36 | 3,320,265 | -0.12(-0.40%) |
Mar 03, 2017 | 30.31 | 30.51 | 30.28 | 30.48 | 4,038,579 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.04 | 30.24 | 3,418,394 | +0.20(+0.68%) |
Mar 01, 2017 | 30.06 | 30.23 | 29.91 | 30.04 | 4,013,052 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.28 | 30.07 | 30.11 | 3,790,014 | -0.07(-0.22%) |
Feb 27, 2017 | 29.93 | 30.25 | 29.91 | 30.18 | 3,802,615 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.17 | 29.89 | 30.17 | 4,404,669 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.88 | 30.12 | 3,933,748 | +0.33(+1.12%) |
Feb 22, 2017 | 29.74 | 29.94 | 29.72 | 29.78 | 5,214,045 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.58 | 29.80 | 8,336,956 | +0.21(+0.70%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.43 | 29.48 | 29.25 | 29.30 | 6,164,978 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.59 | 29.05 | 5,705,279 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.49 | 28.72 | 6,319,632 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,238,254 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.97 | 28.57 | 28.84 | 5,148,179 | +0.19(+0.65%) |
Feb 09, 2017 | 28.46 | 28.87 | 28.64 | 28.65 | 5,490,159 | +0.19(+0.68%) |
Feb 08, 2017 | 28.14 | 28.54 | 28.10 | 28.46 | 5,424,247 | +0.21(+0.73%) |
Feb 07, 2017 | 28.22 | 28.39 | 28.20 | 28.25 | 5,698,086 | -0.07(-0.25%) |
Feb 06, 2017 | 28.09 | 28.34 | 28.06 | 28.32 | 3,561,613 | +0.17(+0.61%) |
Feb 03, 2017 | 28.13 | 28.22 | 28.10 | 28.15 | 3,796,149 | +0.01(+0.05%) |
Feb 02, 2017 | 28.11 | 28.23 | 28.01 | 28.14 | 3,859,546 | -0.11(-0.41%) |
Feb 01, 2017 | 28.34 | 28.34 | 28.03 | 28.25 | 4,993,826 | +0.11(+0.38%) |
Jan 31, 2017 | 27.76 | 28.17 | 27.76 | 28.14 | 4,874,700 | +0.22(+0.80%) |
Jan 30, 2017 | 27.76 | 27.93 | 27.69 | 27.92 | 5,168,555 | +0.19(+0.70%) |
Jan 27, 2017 | 27.76 | 27.82 | 27.65 | 27.73 | 3,836,266 | -0.06(-0.23%) |
Jan 26, 2017 | 27.88 | 27.89 | 27.74 | 27.79 | 4,541,070 | -0.04(-0.15%) |
Jan 25, 2017 | 27.99 | 27.99 | 27.77 | 27.84 | 6,824,289 | +0.11(+0.39%) |
Jan 24, 2017 | 27.73 | 27.77 | 27.57 | 27.73 | 4,136,876 | -0.14(-0.49%) |
Jan 23, 2017 | 27.76 | 27.91 | 27.61 | 27.86 | 4,883,966 | +0.14(+0.52%) |
Jan 20, 2017 | 27.69 | 27.74 | 27.60 | 27.72 | 3,142,693 | -0.02(-0.08%) |
Jan 19, 2017 | 27.92 | 27.98 | 27.69 | 27.74 | 5,409,015 | -0.10(-0.36%) |
Jan 18, 2017 | 27.88 | 27.97 | 27.79 | 27.84 | 4,207,147 | -0.29(-1.04%) |
Jan 17, 2017 | 28.09 | 28.19 | 27.88 | 28.14 | 5,585,351 | +0.06(+0.20%) |
Jan 13, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.88 | 28.03 | 27.78 | 27.93 | 5,922,992 | -0.03(-0.10%) |
Jan 11, 2017 | 28.11 | 28.18 | 27.75 | 27.96 | 7,524,397 | -0.21(-0.74%) |
Jan 10, 2017 | 28.20 | 28.25 | 28.14 | 28.16 | 4,308,328 | -0.06(-0.23%) |
Jan 09, 2017 | 28.09 | 28.35 | 28.06 | 28.23 | 5,364,842 | +0.04(+0.13%) |
Jan 06, 2017 | 28.18 | 28.28 | 28.16 | 28.19 | 4,038,395 | -0.25(-0.88%) |
Jan 05, 2017 | 28.06 | 28.49 | 28.05 | 28.44 | 4,217,002 | +0.46(+1.64%) |
Jan 04, 2017 | 27.85 | 28.04 | 27.80 | 27.99 | 4,173,081 | +0.18(+0.64%) |
Jan 03, 2017 | 27.60 | 27.83 | 27.53 | 27.81 | 5,405,108 | +0.24(+0.86%) |
Dec 30, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.54 | 27.64 | 27.45 | 27.52 | 4,651,279 | +0.20(+0.73%) |
Dec 28, 2016 | 27.46 | 27.53 | 27.31 | 27.32 | 4,063,143 | -0.09(-0.31%) |
Dec 27, 2016 | 27.46 | 27.54 | 27.38 | 27.41 | 3,281,476 | -0.05(-0.18%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.43 | 27.53 | 27.27 | 27.41 | 4,785,120 | +0.11(+0.39%) |
Dec 21, 2016 | 27.38 | 27.47 | 27.29 | 27.30 | 4,308,431 | -0.12(-0.44%) |
Dec 20, 2016 | 27.48 | 27.51 | 27.33 | 27.42 | 4,875,541 | -0.01(-0.03%) |
Dec 19, 2016 | 27.46 | 27.61 | 27.39 | 27.43 | 4,654,750 | -0.16(-0.60%) |
Dec 16, 2016 | 27.51 | 27.65 | 27.40 | 27.59 | 7,018,828 | +0.30(+1.10%) |
Dec 15, 2016 | 27.45 | 27.45 | 27.22 | 27.29 | 5,660,834 | +0.11(+0.42%) |
Dec 14, 2016 | 27.43 | 27.54 | 27.17 | 27.18 | 5,357,037 | -0.35(-1.27%) |
Dec 13, 2016 | 27.41 | 27.70 | 27.37 | 27.53 | 6,379,246 | +0.45(+1.67%) |
Dec 12, 2016 | 27.03 | 27.18 | 27.00 | 27.08 | 5,384,630 | +0.02(+0.08%) |
Dec 09, 2016 | 26.98 | 27.11 | 26.91 | 27.06 | 9,100,626 | +0.29(+1.07%) |
Dec 08, 2016 | 26.78 | 26.85 | 26.63 | 26.77 | 7,556,441 | -0.11(-0.43%) |
Dec 07, 2016 | 26.83 | 26.94 | 26.63 | 26.88 | 6,950,042 | -0.10(-0.37%) |
Dec 06, 2016 | 26.85 | 27.06 | 26.83 | 26.98 | 5,083,620 | +0.01(+0.05%) |
Dec 05, 2016 | 27.08 | 27.10 | 26.89 | 26.97 | 5,347,555 | -0.02(-0.08%) |
Dec 02, 2016 | 26.88 | 27.10 | 26.82 | 26.99 | 5,462,457 | +0.19(+0.72%) |
Dec 01, 2016 | 26.91 | 26.98 | 26.75 | 26.80 | 6,708,221 | -0.26(-0.95%) |
Nov 30, 2016 | 27.31 | 27.35 | 27.04 | 27.06 | 7,899,980 | -0.34(-1.25%) |
Nov 29, 2016 | 27.43 | 27.47 | 27.33 | 27.40 | 6,120,041 | -0.01(-0.05%) |
Nov 28, 2016 | 27.56 | 27.61 | 27.41 | 27.41 | 4,639,922 | -0.41(-1.47%) |
Nov 25, 2016 | 27.91 | 27.91 | 27.74 | 27.82 | 4,229,095 | +0.54(+1.99%) |
Nov 23, 2016 | 27.28 | 27.28 | 27.28 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.58 | 27.63 | 27.10 | 27.23 | 5,130,546 | -0.28(-1.01%) |
Nov 21, 2016 | 27.46 | 27.53 | 27.37 | 27.51 | 4,274,872 | +0.23(+0.84%) |
Nov 18, 2016 | 27.41 | 27.45 | 27.24 | 27.28 | 4,790,433 | -0.24(-0.88%) |
Nov 17, 2016 | 27.41 | 27.58 | 27.35 | 27.53 | 8,736,271 | +0.19(+0.71%) |
Nov 16, 2016 | 27.61 | 27.84 | 27.28 | 27.33 | 12,238,279 | -0.54(-1.93%) |
Nov 15, 2016 | 27.73 | 27.91 | 27.64 | 27.87 | 5,536,969 | -0.04(-0.13%) |
Nov 14, 2016 | 27.94 | 27.98 | 27.78 | 27.91 | 4,337,291 | -0.15(-0.54%) |
Nov 11, 2016 | 28.19 | 28.37 | 27.98 | 28.06 | 7,935,730 | -0.51(-1.78%) |
Nov 10, 2016 | 28.40 | 28.75 | 28.22 | 28.57 | 8,069,039 | -0.36(-1.24%) |
Nov 09, 2016 | 28.77 | 29.07 | 28.35 | 28.92 | 10,279,257 | +0.90(+3.22%) |
Nov 08, 2016 | 27.91 | 28.21 | 27.87 | 28.02 | 4,723,377 | +0.21(+0.77%) |
Nov 07, 2016 | 27.84 | 27.92 | 27.75 | 27.81 | 4,647,534 | +0.15(+0.54%) |
Nov 04, 2016 | 27.76 | 27.84 | 27.62 | 27.66 | 5,624,965 | -0.08(-0.28%) |
Nov 03, 2016 | 28.37 | 28.40 | 27.72 | 27.74 | 5,902,149 | -0.54(-1.90%) |
Nov 02, 2016 | 28.54 | 28.57 | 28.23 | 28.27 | 6,869,770 | +0.07(+0.26%) |
Nov 01, 2016 | 28.21 | 28.38 | 28.05 | 28.20 | 6,184,638 | -0.11(-0.40%) |
Oct 31, 2016 | 28.16 | 28.41 | 28.03 | 28.31 | 5,316,599 | -0.09(-0.32%) |
Oct 28, 2016 | 28.58 | 28.61 | 28.31 | 28.40 | 6,006,689 | -0.20(-0.69%) |
Oct 27, 2016 | 28.70 | 28.80 | 28.38 | 28.60 | 7,044,813 | +0.06(+0.20%) |
Oct 26, 2016 | 28.12 | 28.65 | 27.99 | 28.55 | 7,671,852 | +0.01(+0.05%) |
Oct 25, 2016 | 28.62 | 28.67 | 28.44 | 28.53 | 9,177,989 | -0.25(-0.89%) |
Oct 24, 2016 | 28.94 | 29.03 | 28.77 | 28.79 | 4,372,594 | -0.32(-1.09%) |
Oct 21, 2016 | 29.02 | 29.19 | 28.98 | 29.11 | 3,253,706 | -0.21(-0.72%) |
Oct 20, 2016 | 29.09 | 29.44 | 29.08 | 29.32 | 4,850,963 | -0.04(-0.14%) |
Oct 19, 2016 | 29.39 | 29.52 | 29.32 | 29.36 | 3,263,030 | -0.19(-0.65%) |
Oct 18, 2016 | 29.44 | 29.58 | 29.40 | 29.55 | 3,512,321 | +0.40(+1.38%) |
Oct 17, 2016 | 29.23 | 29.37 | 29.15 | 29.15 | 5,449,068 | -0.35(-1.18%) |
Oct 14, 2016 | 29.67 | 29.74 | 29.49 | 29.49 | 5,000,619 | -0.50(-1.67%) |
Oct 13, 2016 | 29.47 | 30.13 | 29.44 | 30.00 | 5,458,996 | +0.22(+0.74%) |
Oct 12, 2016 | 29.81 | 29.86 | 29.61 | 29.78 | 3,317,883 | -0.04(-0.14%) |
Oct 11, 2016 | 30.32 | 30.34 | 29.76 | 29.82 | 4,271,495 | -0.64(-2.09%) |
Oct 10, 2016 | 30.39 | 30.54 | 30.39 | 30.46 | 2,234,390 | +0.06(+0.19%) |
Oct 07, 2016 | 30.27 | 30.44 | 30.20 | 30.40 | 3,077,449 | +0.04(+0.14%) |
Oct 06, 2016 | 30.35 | 30.43 | 30.27 | 30.36 | 2,418,170 | -0.30(-0.99%) |
Oct 05, 2016 | 30.66 | 30.74 | 30.57 | 30.66 | 2,951,301 | -0.08(-0.25%) |
Oct 04, 2016 | 31.06 | 31.08 | 30.59 | 30.74 | 4,607,673 | +0.16(+0.51%) |
Oct 03, 2016 | 30.58 | 30.63 | 30.41 | 30.58 | 3,324,738 | +0.06(+0.21%) |
Sep 30, 2016 | 30.36 | 30.62 | 30.30 | 30.52 | 3,657,277 | +0.16(+0.54%) |
Sep 29, 2016 | 30.88 | 30.90 | 30.26 | 30.36 | 4,845,116 | -0.54(-1.76%) |
Sep 28, 2016 | 30.94 | 30.98 | 30.64 | 30.90 | 2,766,257 | +0.25(+0.81%) |
Sep 27, 2016 | 30.31 | 30.67 | 30.23 | 30.65 | 2,930,122 | +0.25(+0.84%) |
Sep 26, 2016 | 30.49 | 30.50 | 30.34 | 30.40 | 2,906,825 | -0.33(-1.06%) |
Sep 23, 2016 | 30.57 | 30.80 | 30.56 | 30.73 | 3,007,286 | -0.11(-0.37%) |
Sep 22, 2016 | 30.87 | 31.04 | 30.80 | 30.84 | 2,683,659 | +0.26(+0.86%) |
Sep 21, 2016 | 30.42 | 30.61 | 30.17 | 30.58 | 4,561,636 | +0.11(+0.35%) |
Sep 20, 2016 | 30.65 | 30.72 | 30.44 | 30.47 | 3,648,531 | -0.17(-0.55%) |
Sep 19, 2016 | 30.75 | 30.79 | 30.58 | 30.64 | 3,098,606 | +0.30(+0.98%) |
Sep 16, 2016 | 30.48 | 30.58 | 30.22 | 30.34 | 4,530,723 | -0.47(-1.52%) |
Sep 15, 2016 | 30.52 | 30.86 | 30.39 | 30.81 | 2,697,400 | +0.28(+0.90%) |
Sep 14, 2016 | 30.44 | 30.59 | 30.29 | 30.53 | 3,843,207 | +0.45(+1.51%) |
Sep 13, 2016 | 30.45 | 30.48 | 30.03 | 30.08 | 5,165,210 | -0.56(-1.82%) |
Sep 12, 2016 | 30.07 | 30.68 | 30.06 | 30.64 | 4,542,629 | +0.57(+1.88%) |
Sep 09, 2016 | 30.36 | 30.43 | 30.07 | 30.07 | 4,840,878 | -0.81(-2.63%) |
Sep 08, 2016 | 30.90 | 31.00 | 30.82 | 30.89 | 3,382,690 | -0.12(-0.39%) |
Sep 07, 2016 | 30.95 | 31.15 | 30.95 | 31.01 | 4,353,865 | -0.12(-0.39%) |
Sep 06, 2016 | 31.19 | 31.28 | 31.05 | 31.13 | 4,160,659 | -0.19(-0.61%) |
Sep 02, 2016 | 31.06 | 31.32 | 31.32 | 31.32 | 5,532,777 | +0.91(+2.98%) |
Sep 01, 2016 | 30.48 | 30.56 | 30.34 | 30.41 | 4,551,499 | -0.34(-1.10%) |
Aug 31, 2016 | 30.70 | 30.79 | 30.61 | 30.75 | 3,349,688 | +0.07(+0.23%) |
Aug 30, 2016 | 30.74 | 30.85 | 30.68 | 30.68 | 2,704,851 | -0.18(-0.57%) |
Aug 29, 2016 | 30.81 | 30.92 | 30.70 | 30.86 | 3,015,626 | +0.04(+0.14%) |
Aug 26, 2016 | 30.99 | 31.27 | 30.73 | 30.82 | 5,046,391 | -0.13(-0.43%) |
Aug 25, 2016 | 31.14 | 31.21 | 30.89 | 30.95 | 3,193,586 | -0.11(-0.36%) |
Aug 24, 2016 | 31.45 | 31.52 | 31.01 | 31.07 | 3,677,351 | -0.36(-1.15%) |
Aug 23, 2016 | 31.47 | 31.49 | 31.28 | 31.43 | 3,519,978 | +0.21(+0.66%) |
Aug 22, 2016 | 31.06 | 31.34 | 31.05 | 31.22 | 2,648,675 | -0.03(-0.09%) |
Aug 19, 2016 | 31.15 | 31.26 | 31.07 | 31.25 | 3,280,647 | -0.23(-0.74%) |
Aug 18, 2016 | 31.50 | 31.55 | 31.39 | 31.48 | 2,157,807 | +0.07(+0.23%) |
Aug 17, 2016 | 31.49 | 31.50 | 31.19 | 31.41 | 2,475,421 | +0.05(+0.16%) |
Aug 16, 2016 | 31.43 | 31.55 | 31.36 | 31.36 | 3,105,120 | -0.06(-0.18%) |
Aug 15, 2016 | 31.41 | 31.55 | 31.37 | 31.42 | 2,886,146 | +0.16(+0.52%) |
Aug 12, 2016 | 31.45 | 31.48 | 31.16 | 31.26 | 3,347,689 | -0.16(-0.50%) |
Aug 11, 2016 | 31.31 | 31.43 | 31.24 | 31.41 | 2,742,397 | +0.18(+0.59%) |
Aug 10, 2016 | 31.40 | 31.40 | 31.12 | 31.23 | 3,294,174 | +0.14(+0.45%) |
Aug 09, 2016 | 30.85 | 31.16 | 30.84 | 31.09 | 3,470,239 | -0.01(-0.02%) |
Aug 08, 2016 | 30.93 | 31.12 | 30.91 | 31.10 | 6,566,110 | -0.34(-1.07%) |
Aug 05, 2016 | 31.15 | 31.46 | 31.15 | 31.43 | 3,907,194 | -0.13(-0.42%) |
Aug 04, 2016 | 31.42 | 31.66 | 31.39 | 31.57 | 2,505,320 | +0.04(+0.11%) |
Aug 03, 2016 | 31.31 | 31.60 | 31.30 | 31.53 | 3,944,066 | -0.32(-1.01%) |
Aug 02, 2016 | 31.85 | 31.92 | 31.66 | 31.85 | 3,365,310 | +0.17(+0.53%) |