Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.44 | 34.65 | 33.93 | 34.11 | 3,209,306 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,812,923 | -0.30(-0.86%) |
Sep 27, 2017 | 34.62 | 34.80 | 34.07 | 34.62 | 2,858,012 | +0.05(+0.15%) |
Sep 26, 2017 | 34.65 | 35.07 | 34.13 | 34.57 | 3,738,400 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.53 | 3,658,318 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 34.46 | 33.43 | 34.42 | 5,065,374 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.58 | 3,447,811 | -0.04(-0.13%) |
Sep 20, 2017 | 33.85 | 33.96 | 32.87 | 33.62 | 5,252,384 | -0.28(-0.84%) |
Sep 19, 2017 | 34.73 | 35.45 | 33.82 | 33.91 | 10,876,657 | +0.37(+1.09%) |
Sep 18, 2017 | 33.78 | 34.22 | 33.34 | 33.54 | 3,888,381 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.72 | 7,036,910 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.20 | 5,712,834 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.46 | 32.75 | 32.88 | 5,235,570 | +0.22(+0.69%) |
Sep 12, 2017 | 32.51 | 33.10 | 32.43 | 32.66 | 5,166,540 | +0.25(+0.76%) |
Sep 11, 2017 | 31.60 | 32.52 | 31.60 | 32.41 | 4,314,661 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,944,827 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.36 | 31.68 | 4,827,221 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.80 | 31.66 | 9,770,607 | +1.48(+4.90%) |
Sep 05, 2017 | 29.95 | 30.28 | 29.81 | 30.18 | 3,273,824 | +0.22(+0.72%) |
Sep 01, 2017 | 29.33 | 30.10 | 29.21 | 29.96 | 2,985,760 | +0.65(+2.22%) |
Aug 31, 2017 | 29.30 | 29.61 | 29.15 | 29.31 | 5,196,019 | +0.05(+0.18%) |
Aug 30, 2017 | 28.84 | 29.27 | 28.63 | 29.26 | 5,049,500 | +0.41(+1.43%) |
Aug 29, 2017 | 28.77 | 28.90 | 28.55 | 28.85 | 3,582,129 | -0.29(-1.01%) |
Aug 28, 2017 | 28.94 | 29.14 | 28.68 | 29.14 | 3,096,186 | +0.24(+0.84%) |
Aug 25, 2017 | 28.33 | 29.06 | 28.29 | 28.90 | 3,789,994 | +0.57(+2.00%) |
Aug 24, 2017 | 28.68 | 29.14 | 28.18 | 28.33 | 4,746,136 | +0.13(+0.44%) |
Aug 23, 2017 | 27.95 | 28.42 | 27.93 | 28.21 | 2,665,420 | +0.09(+0.31%) |
Aug 22, 2017 | 27.76 | 28.24 | 27.52 | 28.12 | 3,375,501 | +0.60(+2.20%) |
Aug 21, 2017 | 27.49 | 27.73 | 27.26 | 27.51 | 3,566,487 | +0.04(+0.16%) |
Aug 18, 2017 | 27.27 | 27.56 | 26.89 | 27.47 | 5,307,186 | +0.13(+0.46%) |
Aug 17, 2017 | 27.62 | 27.63 | 27.23 | 27.34 | 7,702,363 | -0.57(-2.06%) |
Aug 16, 2017 | 28.47 | 28.89 | 27.85 | 27.92 | 4,215,939 | -0.18(-0.63%) |
Aug 15, 2017 | 28.37 | 28.66 | 27.93 | 28.10 | 5,153,790 | -0.41(-1.45%) |
Aug 14, 2017 | 28.70 | 28.85 | 28.33 | 28.51 | 5,753,440 | +0.04(+0.13%) |
Aug 11, 2017 | 28.88 | 30.21 | 28.38 | 28.47 | 9,639,760 | -0.63(-2.18%) |
Aug 10, 2017 | 29.28 | 29.52 | 27.63 | 29.10 | 26,757,980 | -1.79(-5.80%) |
Aug 09, 2017 | 31.35 | 31.48 | 30.60 | 30.90 | 8,759,529 | -0.66(-2.08%) |
Aug 08, 2017 | 32.06 | 32.52 | 31.34 | 31.55 | 7,403,316 | +0.07(+0.23%) |
Aug 07, 2017 | 30.84 | 31.68 | 30.72 | 31.48 | 6,428,850 | +0.61(+1.98%) |
Aug 04, 2017 | 30.97 | 31.23 | 30.50 | 30.87 | 4,564,096 | -0.09(-0.29%) |
Aug 03, 2017 | 30.48 | 31.28 | 30.41 | 30.95 | 8,345,383 | +0.68(+2.24%) |
Aug 02, 2017 | 30.59 | 31.11 | 30.01 | 30.28 | 4,758,977 | -0.35(-1.13%) |
Aug 01, 2017 | 30.49 | 30.67 | 30.07 | 30.62 | 5,484,907 | +0.15(+0.51%) |
Jul 31, 2017 | 30.69 | 30.86 | 29.89 | 30.47 | 3,789,839 | +0.08(+0.27%) |
Jul 28, 2017 | 30.53 | 30.58 | 30.18 | 30.39 | 3,551,234 | -0.21(-0.67%) |
Jul 27, 2017 | 29.63 | 30.66 | 29.16 | 30.59 | 4,794,269 | +0.94(+3.16%) |
Jul 26, 2017 | 29.63 | 29.71 | 29.21 | 29.66 | 2,757,194 | +0.21(+0.70%) |
Jul 25, 2017 | 29.18 | 30.19 | 29.17 | 29.45 | 6,253,189 | +0.45(+1.55%) |
Jul 24, 2017 | 29.73 | 28.96 | 29.00 | 3,674,291 | -0.81(-2.72%) | |
Jul 21, 2017 | 29.47 | 29.83 | 29.21 | 29.81 | 3,249,432 | +0.35(+1.18%) |
Jul 20, 2017 | 29.64 | 28.91 | 29.47 | 5,124,762 | +0.19(+0.65%) | |
Jul 19, 2017 | 29.33 | 29.53 | 29.13 | 29.27 | 3,515,341 | +0.01(+0.05%) |
Jul 18, 2017 | 29.24 | 29.48 | 28.94 | 29.26 | 5,041,073 | -0.12(-0.40%) |
Jul 17, 2017 | 28.55 | 29.60 | 28.53 | 29.38 | 4,720,101 | +0.78(+2.73%) |
Jul 14, 2017 | 28.74 | 28.83 | 28.20 | 28.60 | 3,913,167 | -0.09(-0.31%) |
Jul 13, 2017 | 27.67 | 28.79 | 27.67 | 28.68 | 6,412,886 | +1.31(+4.79%) |
Jul 12, 2017 | 27.30 | 27.50 | 27.09 | 27.37 | 3,100,647 | +0.18(+0.65%) |
Jul 11, 2017 | 27.00 | 27.33 | 26.85 | 27.20 | 3,303,348 | +0.21(+0.76%) |
Jul 10, 2017 | 28.10 | 28.15 | 26.68 | 26.99 | 7,805,842 | -1.19(-4.21%) |
Jul 07, 2017 | 28.26 | 28.48 | 28.05 | 28.18 | 4,004,354 | -0.04(-0.13%) |
Jul 06, 2017 | 28.71 | 28.96 | 28.11 | 28.21 | 4,402,003 | -0.75(-2.59%) |
Jul 05, 2017 | 29.11 | 29.67 | 28.82 | 28.96 | 3,656,320 | -0.21(-0.71%) |
Jul 03, 2017 | 28.61 | 29.30 | 28.57 | 29.17 | 2,911,069 | +0.68(+2.38%) |
Jun 30, 2017 | 28.13 | 28.66 | 27.94 | 28.49 | 3,310,958 | +0.52(+1.84%) |
Jun 29, 2017 | 28.52 | 28.67 | 27.74 | 27.98 | 4,242,943 | -0.34(-1.20%) |
Jun 28, 2017 | 28.46 | 29.16 | 28.16 | 28.32 | 6,594,739 | +0.01(+0.05%) |
Jun 27, 2017 | 27.63 | 28.74 | 27.62 | 28.30 | 8,864,688 | +0.66(+2.37%) |
Jun 26, 2017 | 27.28 | 27.67 | 27.14 | 27.65 | 4,437,465 | +0.36(+1.32%) |
Jun 23, 2017 | 26.78 | 27.29 | 26.50 | 27.28 | 5,029,707 | +0.54(+2.01%) |
Jun 22, 2017 | 26.25 | 26.95 | 26.03 | 26.75 | 3,046,521 | +0.55(+2.08%) |
Jun 21, 2017 | 26.34 | 26.53 | 26.03 | 26.20 | 5,719,899 | -0.35(-1.30%) |
Jun 20, 2017 | 27.70 | 27.70 | 26.53 | 26.55 | 6,116,542 | -1.11(-4.00%) |
Jun 19, 2017 | 27.67 | 27.75 | 26.86 | 27.65 | 7,638,399 | +0.11(+0.40%) |
Jun 16, 2017 | 27.17 | 27.54 | 26.81 | 27.54 | 6,155,039 | +0.07(+0.27%) |
Jun 15, 2017 | 27.62 | 27.98 | 27.20 | 27.47 | 4,710,553 | -0.28(-1.01%) |
Jun 14, 2017 | 28.00 | 28.01 | 27.18 | 27.75 | 6,145,059 | -0.28(-1.00%) |
Jun 13, 2017 | 28.07 | 28.54 | 27.71 | 28.03 | 4,606,872 | -0.04(-0.16%) |
Jun 12, 2017 | 27.97 | 29.32 | 27.84 | 28.07 | 10,770,353 | +0.17(+0.61%) |
Jun 09, 2017 | 26.09 | 27.98 | 25.99 | 27.90 | 10,335,555 | +1.88(+7.22%) |
Jun 08, 2017 | 27.96 | 26.00 | 26.02 | 11,395,536 | -0.61(-2.30%) | |
Jun 07, 2017 | 26.40 | 26.75 | 26.19 | 26.64 | 6,733,281 | +0.31(+1.18%) |
Jun 06, 2017 | 27.77 | 27.77 | 25.91 | 26.33 | 15,096,751 | -1.61(-5.78%) |
Jun 05, 2017 | 28.24 | 28.40 | 27.33 | 27.94 | 6,897,359 | -0.38(-1.33%) |
Jun 02, 2017 | 28.69 | 29.14 | 28.29 | 28.32 | 6,027,327 | -0.33(-1.14%) |
Jun 01, 2017 | 27.92 | 28.78 | 27.89 | 28.64 | 5,978,242 | +0.73(+2.60%) |
May 31, 2017 | 28.22 | 28.24 | 27.47 | 27.92 | 6,558,786 | -0.26(-0.93%) |
May 30, 2017 | 28.08 | 28.43 | 28.05 | 28.18 | 4,536,887 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.43 | 27.87 | 28.13 | 2,729,715 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.24 | 7,922,123 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.15 | 27.55 | 3,360,849 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,926,630 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.04 | 27.11 | 27.62 | 5,503,275 | +0.42(+1.55%) |
May 19, 2017 | 27.07 | 27.26 | 26.38 | 27.20 | 5,244,269 | +0.28(+1.05%) |
May 18, 2017 | 27.05 | 27.50 | 26.72 | 26.91 | 5,829,452 | -0.03(-0.11%) |
May 17, 2017 | 26.75 | 27.15 | 26.51 | 26.94 | 8,193,485 | +0.20(+0.73%) |
May 16, 2017 | 26.88 | 27.16 | 26.57 | 26.75 | 8,627,179 | -0.11(-0.41%) |
May 15, 2017 | 26.59 | 27.17 | 26.55 | 26.86 | 7,894,724 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.51 | 12,582,315 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.96 | 26.99 | 26,207,966 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.56 | 28.93 | 29.29 | 9,400,022 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.35 | 28.37 | 28.93 | 6,868,031 | +0.39(+1.35%) |
May 08, 2017 | 29.25 | 29.28 | 28.53 | 28.54 | 5,621,998 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.25 | 28.75 | 29.14 | 5,214,898 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.59 | 4,700,770 | -0.41(-1.43%) |
May 03, 2017 | 28.45 | 29.14 | 28.34 | 29.00 | 6,042,104 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.56 | 27.67 | 28.45 | 5,865,432 | +0.84(+3.03%) |
May 01, 2017 | 28.37 | 28.37 | 27.61 | 27.61 | 5,351,171 | -0.74(-2.61%) |
Apr 28, 2017 | 28.93 | 29.05 | 28.24 | 28.35 | 5,161,750 | -0.62(-2.13%) |
Apr 27, 2017 | 28.79 | 29.22 | 28.53 | 28.97 | 4,222,364 | +0.26(+0.91%) |
Apr 26, 2017 | 28.66 | 29.01 | 28.56 | 28.71 | 5,307,849 | +0.10(+0.36%) |
Apr 25, 2017 | 28.91 | 29.12 | 28.43 | 28.61 | 4,522,453 | -0.24(-0.83%) |
Apr 24, 2017 | 29.40 | 29.54 | 28.66 | 28.85 | 5,998,799 | -0.26(-0.90%) |
Apr 21, 2017 | 29.50 | 29.67 | 28.96 | 29.11 | 3,861,287 | -0.50(-1.69%) |
Apr 20, 2017 | 28.85 | 29.85 | 28.80 | 29.61 | 6,699,660 | +1.15(+4.03%) |
Apr 19, 2017 | 28.42 | 28.99 | 28.27 | 28.46 | 5,144,300 | +0.25(+0.90%) |
Apr 18, 2017 | 28.21 | 28.43 | 28.03 | 28.21 | 3,810,269 | -0.06(-0.21%) |
Apr 17, 2017 | 28.72 | 28.75 | 27.84 | 28.27 | 5,969,213 | -0.39(-1.37%) |
Apr 13, 2017 | 29.23 | 29.28 | 28.45 | 28.66 | 4,000,095 | -0.51(-1.74%) |
Apr 12, 2017 | 29.21 | 29.42 | 28.81 | 29.17 | 5,634,058 | -0.06(-0.20%) |
Apr 11, 2017 | 29.06 | 29.24 | 28.66 | 29.22 | 4,277,396 | +0.29(+1.00%) |
Apr 10, 2017 | 28.63 | 29.50 | 28.57 | 28.93 | 4,713,449 | +0.46(+1.61%) |
Apr 07, 2017 | 28.64 | 28.83 | 28.35 | 28.48 | 5,350,010 | -0.28(-0.99%) |
Apr 06, 2017 | 27.58 | 29.27 | 27.42 | 28.76 | 11,387,354 | +1.51(+5.55%) |
Apr 05, 2017 | 27.52 | 27.95 | 27.22 | 27.25 | 4,844,507 | -0.13(-0.48%) |
Apr 04, 2017 | 28.03 | 28.14 | 27.20 | 27.38 | 7,286,163 | -1.06(-3.73%) |
Apr 03, 2017 | 28.93 | 29.15 | 28.09 | 28.44 | 5,619,966 | -0.48(-1.66%) |
Mar 31, 2017 | 29.39 | 29.76 | 28.91 | 28.92 | 5,432,455 | -0.45(-1.53%) |
Mar 30, 2017 | 29.04 | 29.38 | 28.80 | 29.37 | 3,946,701 | +0.17(+0.60%) |
Mar 29, 2017 | 27.97 | 29.44 | 27.90 | 29.20 | 7,555,776 | +1.26(+4.53%) |
Mar 28, 2017 | 27.13 | 27.99 | 27.12 | 27.93 | 4,160,354 | +0.65(+2.37%) |
Mar 27, 2017 | 26.99 | 27.60 | 26.95 | 27.28 | 3,648,999 | +0.11(+0.40%) |
Mar 24, 2017 | 27.18 | 27.30 | 26.88 | 27.18 | 4,724,885 | -0.07(-0.27%) |
Mar 23, 2017 | 27.50 | 27.89 | 27.20 | 27.25 | 4,026,447 | -0.16(-0.58%) |
Mar 22, 2017 | 27.33 | 27.44 | 26.91 | 27.41 | 4,252,692 | +0.07(+0.24%) |
Mar 21, 2017 | 28.05 | 28.11 | 26.63 | 27.34 | 7,743,246 | -0.67(-2.39%) |
Mar 20, 2017 | 29.46 | 29.64 | 27.76 | 28.01 | 7,611,998 | -1.40(-4.77%) |
Mar 17, 2017 | 29.56 | 29.83 | 29.14 | 29.41 | 15,380,558 | +0.00(+0.00%) |
Mar 16, 2017 | 28.80 | 29.51 | 28.51 | 29.41 | 5,335,069 | +0.56(+1.94%) |
Mar 15, 2017 | 28.85 | 29.01 | 28.24 | 28.85 | 5,350,451 | -0.09(-0.33%) |
Mar 14, 2017 | 28.72 | 29.20 | 28.72 | 28.95 | 4,451,488 | +0.03(+0.10%) |
Mar 13, 2017 | 29.35 | 29.51 | 28.74 | 28.92 | 7,027,112 | -0.47(-1.61%) |
Mar 10, 2017 | 29.12 | 29.62 | 28.93 | 29.39 | 5,566,237 | +0.49(+1.71%) |
Mar 09, 2017 | 29.42 | 29.59 | 28.72 | 28.90 | 4,661,193 | -0.53(-1.80%) |
Mar 08, 2017 | 28.80 | 29.74 | 28.74 | 29.43 | 5,507,937 | +0.73(+2.53%) |
Mar 07, 2017 | 28.61 | 28.93 | 28.53 | 28.70 | 6,841,522 | +0.08(+0.28%) |
Mar 06, 2017 | 29.46 | 29.46 | 28.34 | 28.62 | 6,261,816 | -1.01(-3.41%) |
Mar 03, 2017 | 30.26 | 30.44 | 29.46 | 29.63 | 5,471,147 | -0.57(-1.88%) |
Mar 02, 2017 | 30.28 | 30.65 | 30.13 | 30.20 | 6,892,897 | +0.11(+0.36%) |
Mar 01, 2017 | 30.76 | 31.00 | 29.85 | 30.09 | 5,629,924 | -0.46(-1.50%) |
Feb 28, 2017 | 30.85 | 30.89 | 29.92 | 30.55 | 9,047,385 | -0.84(-2.67%) |
Feb 27, 2017 | 30.86 | 31.90 | 30.73 | 31.39 | 6,234,382 | +0.57(+1.86%) |
Feb 24, 2017 | 29.32 | 31.14 | 29.19 | 30.81 | 10,075,007 | +1.49(+5.08%) |
Feb 23, 2017 | 30.07 | 30.76 | 29.22 | 29.32 | 10,169,944 | -0.62(-2.08%) |
Feb 22, 2017 | 29.92 | 30.25 | 29.52 | 29.95 | 4,990,300 | +0.00(+0.00%) |
Feb 21, 2017 | 30.15 | 30.39 | 29.77 | 29.95 | 6,696,510 | -0.14(-0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.06%) | |
Feb 16, 2017 | 30.61 | 30.82 | 29.66 | 29.77 | 5,313,365 | -0.95(-3.08%) |
Feb 15, 2017 | 30.56 | 30.99 | 30.34 | 30.71 | 5,277,797 | +0.15(+0.49%) |
Feb 14, 2017 | 29.74 | 30.62 | 29.66 | 30.56 | 5,652,417 | +0.93(+3.14%) |
Feb 13, 2017 | 30.41 | 30.46 | 29.34 | 29.63 | 4,413,550 | -0.50(-1.66%) |
Feb 10, 2017 | 30.33 | 31.14 | 29.54 | 30.13 | 6,646,483 | -0.04(-0.14%) |
Feb 09, 2017 | 29.27 | 30.46 | 29.12 | 30.18 | 8,835,853 | +0.90(+3.09%) |
Feb 08, 2017 | 28.15 | 29.55 | 28.05 | 29.27 | 6,355,175 | +1.21(+4.32%) |
Feb 07, 2017 | 28.08 | 28.43 | 27.96 | 28.06 | 5,147,034 | -0.05(-0.18%) |
Feb 06, 2017 | 28.83 | 29.07 | 28.08 | 28.11 | 5,718,371 | -0.68(-2.36%) |
Feb 03, 2017 | 28.64 | 29.89 | 28.49 | 28.79 | 8,350,579 | +0.27(+0.93%) |
Feb 02, 2017 | 28.36 | 28.66 | 28.13 | 28.53 | 4,370,911 | +0.23(+0.81%) |
Feb 01, 2017 | 28.49 | 28.53 | 27.86 | 28.30 | 4,661,820 | -0.25(-0.88%) |
Jan 31, 2017 | 28.19 | 28.60 | 27.67 | 28.55 | 5,815,063 | +0.09(+0.30%) |
Jan 30, 2017 | 27.90 | 28.49 | 27.82 | 28.46 | 4,683,815 | +0.51(+1.82%) |
Jan 27, 2017 | 28.98 | 29.04 | 27.58 | 27.95 | 7,035,618 | -0.90(-3.11%) |
Jan 26, 2017 | 28.92 | 29.19 | 28.82 | 28.85 | 4,135,139 | +0.01(+0.05%) |
Jan 25, 2017 | 28.86 | 29.12 | 28.71 | 28.84 | 5,865,129 | -0.02(-0.07%) |
Jan 24, 2017 | 28.79 | 29.13 | 28.69 | 28.86 | 4,431,403 | +0.11(+0.37%) |
Jan 23, 2017 | 28.99 | 29.17 | 28.66 | 28.75 | 4,455,694 | -0.30(-1.04%) |
Jan 20, 2017 | 28.81 | 29.33 | 28.73 | 29.05 | 4,952,529 | +0.21(+0.75%) |
Jan 19, 2017 | 29.55 | 29.65 | 28.72 | 28.84 | 6,568,795 | -0.70(-2.38%) |
Jan 18, 2017 | 28.99 | 29.60 | 27.95 | 29.54 | 9,919,619 | -0.12(-0.41%) |
Jan 17, 2017 | 29.55 | 30.44 | 29.50 | 29.66 | 7,990,853 | +0.42(+1.45%) |
Jan 13, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.37(-1.26%) | |
Jan 12, 2017 | 29.09 | 29.67 | 29.09 | 29.61 | 4,935,453 | +0.31(+1.05%) |
Jan 11, 2017 | 29.54 | 29.65 | 28.95 | 29.30 | 6,980,437 | -0.24(-0.80%) |
Jan 10, 2017 | 29.24 | 30.03 | 29.17 | 29.54 | 7,296,309 | +0.18(+0.61%) |
Jan 09, 2017 | 29.64 | 29.66 | 29.17 | 29.36 | 6,889,205 | -0.34(-1.13%) |
Jan 06, 2017 | 29.92 | 30.18 | 29.51 | 29.70 | 14,424,193 | -0.42(-1.38%) |
Jan 05, 2017 | 31.54 | 29.57 | 30.11 | 37,443,908 | -7.07(-19.02%) | |
Jan 04, 2017 | 35.96 | 37.25 | 35.90 | 37.19 | 9,192,816 | +1.51(+4.22%) |
Jan 03, 2017 | 35.66 | 35.81 | 34.99 | 35.68 | 5,264,028 | +0.29(+0.81%) |
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.51 | 35.88 | 2,429,124 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,629,577 | +0.01(+0.02%) |
Dec 27, 2016 | 35.85 | 36.23 | 35.52 | 35.70 | 3,932,953 | -0.04(-0.12%) |
Dec 23, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.67 | 37.70 | 35.67 | 35.80 | 7,014,994 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.55 | 37.64 | 37.67 | 2,997,527 | -0.74(-1.92%) |
Dec 20, 2016 | 37.61 | 39.02 | 37.36 | 38.40 | 5,692,627 | +1.08(+2.88%) |
Dec 19, 2016 | 36.72 | 37.77 | 36.72 | 37.33 | 5,406,336 | +0.67(+1.84%) |
Dec 16, 2016 | 39.53 | 39.56 | 36.48 | 36.66 | 11,881,288 | -3.18(-7.97%) |
Dec 15, 2016 | 39.67 | 40.07 | 39.43 | 39.83 | 4,084,721 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.11 | 39.14 | 39.79 | 4,512,848 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.11 | 39.35 | 39.64 | 4,972,844 | -0.23(-0.58%) |
Dec 12, 2016 | 40.90 | 41.05 | 39.72 | 39.87 | 5,116,081 | -1.34(-3.25%) |
Dec 09, 2016 | 42.65 | 42.65 | 40.86 | 41.21 | 5,816,449 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.77 | 41.44 | 42.60 | 7,413,094 | +1.15(+2.78%) |
Dec 07, 2016 | 39.46 | 41.66 | 39.44 | 41.44 | 6,629,832 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,145 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.89 | 39.07 | 6,514,923 | -0.15(-0.38%) |
Dec 02, 2016 | 39.03 | 39.86 | 38.60 | 39.22 | 3,882,080 | +0.21(+0.55%) |
Dec 01, 2016 | 38.00 | 39.68 | 37.74 | 39.01 | 5,954,138 | +0.77(+2.02%) |
Nov 30, 2016 | 38.29 | 38.66 | 37.59 | 38.23 | 6,227,688 | -0.22(-0.57%) |
Nov 29, 2016 | 38.71 | 39.00 | 38.02 | 38.45 | 5,669,905 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.03 | 37.94 | 38.39 | 4,874,428 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.86 | 38.93 | 2,112,328 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.14 | 39.92 | 39.07 | 39.53 | 4,370,924 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,170,565 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.35 | 38.76 | 4,955,029 | +0.04(+0.11%) |
Nov 17, 2016 | 38.13 | 38.80 | 37.18 | 38.72 | 5,303,884 | +0.52(+1.36%) |
Nov 16, 2016 | 37.54 | 38.35 | 37.35 | 38.20 | 4,570,489 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.31 | 37.00 | 37.55 | 6,825,038 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.68 | 38.16 | 38.21 | 14,031,559 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.90 | 37.80 | 15,023,069 | +1.60(+4.41%) |
Nov 10, 2016 | 34.94 | 37.58 | 34.84 | 36.20 | 26,154,338 | +3.74(+11.53%) |
Nov 09, 2016 | 30.68 | 32.85 | 30.54 | 32.46 | 9,373,981 | +1.23(+3.93%) |
Nov 08, 2016 | 31.19 | 31.57 | 30.66 | 31.23 | 4,835,997 | +0.09(+0.30%) |
Nov 07, 2016 | 30.83 | 31.20 | 30.71 | 31.14 | 4,496,883 | +0.72(+2.38%) |
Nov 04, 2016 | 30.39 | 30.97 | 29.92 | 30.41 | 3,825,854 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.27 | 30.28 | 30.32 | 4,411,714 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.94 | 30.65 | 5,269,475 | -0.38(-1.24%) |
Nov 01, 2016 | 31.04 | 31.45 | 30.73 | 31.03 | 3,079,445 | -0.04(-0.14%) |
Oct 31, 2016 | 31.44 | 31.61 | 30.93 | 31.07 | 2,842,333 | -0.26(-0.84%) |
Oct 28, 2016 | 31.02 | 31.61 | 30.91 | 31.34 | 3,116,862 | +0.30(+0.96%) |
Oct 27, 2016 | 31.19 | 31.44 | 30.79 | 31.04 | 4,100,012 | -0.04(-0.11%) |
Oct 26, 2016 | 30.84 | 31.63 | 30.77 | 31.07 | 2,758,715 | +0.17(+0.55%) |
Oct 25, 2016 | 31.25 | 31.29 | 30.56 | 30.90 | 4,334,261 | -0.66(-2.09%) |
Oct 24, 2016 | 32.11 | 32.31 | 31.33 | 31.56 | 3,849,267 | -0.43(-1.35%) |
Oct 21, 2016 | 31.11 | 32.17 | 31.04 | 32.00 | 5,279,064 | +0.73(+2.34%) |
Oct 20, 2016 | 31.06 | 31.69 | 31.04 | 31.27 | 4,210,925 | +0.13(+0.43%) |
Oct 19, 2016 | 30.32 | 31.15 | 30.10 | 31.13 | 3,845,587 | +0.56(+1.84%) |
Oct 18, 2016 | 30.95 | 31.07 | 30.38 | 30.57 | 3,972,269 | -0.13(-0.42%) |
Oct 17, 2016 | 31.05 | 31.50 | 30.51 | 30.70 | 4,009,925 | -0.33(-1.05%) |
Oct 14, 2016 | 31.06 | 31.32 | 30.62 | 31.02 | 8,245,642 | -1.02(-3.19%) |
Oct 13, 2016 | 32.40 | 32.40 | 31.56 | 32.05 | 3,288,246 | -0.60(-1.85%) |
Oct 12, 2016 | 32.60 | 32.99 | 32.56 | 32.65 | 4,013,249 | +0.05(+0.15%) |
Oct 11, 2016 | 32.78 | 32.94 | 32.50 | 32.60 | 3,341,023 | -0.18(-0.54%) |
Oct 10, 2016 | 32.84 | 33.00 | 32.47 | 32.78 | 4,774,188 | +0.01(+0.04%) |
Oct 07, 2016 | 32.10 | 32.93 | 32.03 | 32.77 | 8,076,366 | +0.82(+2.58%) |
Oct 06, 2016 | 31.44 | 32.10 | 31.28 | 31.94 | 4,095,811 | +0.45(+1.44%) |
Oct 05, 2016 | 30.95 | 31.80 | 30.93 | 31.49 | 3,930,990 | +0.76(+2.47%) |
Oct 04, 2016 | 30.51 | 30.93 | 30.39 | 30.73 | 3,480,537 | +0.28(+0.91%) |