Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.29 | 46.68 | 46.27 | 46.59 | 1,233,412 | +0.46(+0.99%) |
Aug 30, 2017 | 46.33 | 46.38 | 45.99 | 46.13 | 2,603,056 | -0.38(-0.83%) |
Aug 29, 2017 | 46.47 | 46.63 | 46.41 | 46.52 | 1,088,688 | +0.00(+0.00%) |
Aug 28, 2017 | 46.71 | 46.75 | 46.51 | 46.52 | 857,382 | +0.07(+0.16%) |
Aug 25, 2017 | 46.30 | 46.56 | 46.25 | 46.45 | 691,376 | +0.30(+0.64%) |
Aug 24, 2017 | 46.42 | 46.50 | 46.12 | 46.15 | 998,003 | -0.14(-0.31%) |
Aug 23, 2017 | 46.24 | 46.38 | 46.14 | 46.29 | 696,452 | -0.06(-0.14%) |
Aug 22, 2017 | 46.25 | 46.40 | 46.19 | 46.36 | 1,445,551 | +0.26(+0.57%) |
Aug 21, 2017 | 45.92 | 46.15 | 45.85 | 46.09 | 1,176,736 | +0.32(+0.70%) |
Aug 18, 2017 | 45.73 | 45.88 | 45.64 | 45.77 | 729,671 | +0.11(+0.25%) |
Aug 17, 2017 | 46.02 | 46.10 | 45.64 | 45.66 | 891,174 | -0.39(-0.85%) |
Aug 16, 2017 | 46.09 | 46.21 | 45.94 | 46.05 | 1,565,024 | -0.03(-0.07%) |
Aug 15, 2017 | 45.77 | 46.09 | 45.70 | 46.09 | 1,022,119 | +0.26(+0.56%) |
Aug 14, 2017 | 45.80 | 45.92 | 45.70 | 45.83 | 877,569 | +0.42(+0.92%) |
Aug 11, 2017 | 45.68 | 45.71 | 45.35 | 45.41 | 1,305,154 | +0.04(+0.09%) |
Aug 10, 2017 | 45.52 | 45.61 | 45.36 | 45.37 | 1,173,078 | -0.77(-1.67%) |
Aug 09, 2017 | 45.73 | 46.14 | 45.61 | 46.14 | 1,472,251 | +0.34(+0.75%) |
Aug 08, 2017 | 45.81 | 45.91 | 45.73 | 45.80 | 935,028 | -0.05(-0.10%) |
Aug 07, 2017 | 45.55 | 45.86 | 45.55 | 45.85 | 1,050,066 | +0.32(+0.70%) |
Aug 04, 2017 | 45.52 | 45.61 | 45.36 | 45.53 | 954,459 | +0.13(+0.28%) |
Aug 03, 2017 | 45.42 | 45.66 | 45.36 | 45.40 | 1,018,694 | +0.09(+0.19%) |
Aug 02, 2017 | 45.17 | 45.38 | 45.04 | 45.31 | 1,398,613 | +0.16(+0.36%) |
Aug 01, 2017 | 45.17 | 45.39 | 45.10 | 45.15 | 1,190,085 | -0.14(-0.30%) |
Jul 31, 2017 | 45.42 | 45.44 | 45.15 | 45.28 | 1,258,347 | +0.15(+0.33%) |
Jul 28, 2017 | 45.01 | 45.21 | 44.72 | 45.13 | 1,310,727 | -0.22(-0.49%) |
Jul 27, 2017 | 45.57 | 45.65 | 45.15 | 45.35 | 897,216 | +0.00(+0.00%) |
Jul 26, 2017 | 45.22 | 45.39 | 45.10 | 45.35 | 1,669,750 | +0.34(+0.76%) |
Jul 25, 2017 | 45.27 | 45.30 | 44.91 | 45.01 | 1,402,650 | +0.12(+0.27%) |
Jul 24, 2017 | 44.96 | 45.00 | 44.69 | 44.89 | 1,378,195 | -0.47(-1.03%) |
Jul 21, 2017 | 45.27 | 45.36 | 44.94 | 45.36 | 1,964,888 | +0.18(+0.40%) |
Jul 20, 2017 | 44.97 | 45.34 | 44.88 | 45.18 | 1,852,965 | +0.75(+1.70%) |
Jul 19, 2017 | 44.69 | 44.77 | 44.39 | 44.42 | 1,911,513 | +0.06(+0.13%) |
Jul 18, 2017 | 44.32 | 44.48 | 44.29 | 44.37 | 1,274,091 | +0.00(+0.00%) |
Jul 17, 2017 | 44.42 | 44.47 | 44.27 | 44.37 | 1,141,784 | -0.06(-0.14%) |
Jul 14, 2017 | 44.23 | 44.46 | 44.16 | 44.43 | 979,362 | +0.50(+1.14%) |
Jul 13, 2017 | 43.96 | 43.99 | 43.79 | 43.93 | 1,720,722 | +0.39(+0.89%) |
Jul 12, 2017 | 43.63 | 43.70 | 43.53 | 43.54 | 2,022,161 | +0.37(+0.87%) |
Jul 11, 2017 | 43.03 | 43.28 | 42.99 | 43.17 | 2,092,567 | +0.25(+0.57%) |
Jul 10, 2017 | 43.08 | 43.19 | 42.85 | 42.92 | 1,789,691 | +0.24(+0.56%) |
Jul 07, 2017 | 42.70 | 42.81 | 42.56 | 42.68 | 1,326,516 | +0.20(+0.47%) |
Jul 06, 2017 | 42.48 | 42.64 | 42.34 | 42.49 | 1,563,935 | -0.21(-0.50%) |
Jul 05, 2017 | 42.63 | 42.87 | 42.57 | 42.70 | 1,841,526 | -0.07(-0.17%) |
Jul 03, 2017 | 42.78 | 42.90 | 42.74 | 42.77 | 947,874 | -0.23(-0.54%) |
Jun 30, 2017 | 43.07 | 43.10 | 42.80 | 43.00 | 2,201,660 | +0.43(+1.01%) |
Jun 29, 2017 | 43.42 | 43.44 | 42.45 | 42.57 | 2,807,712 | -1.23(-2.81%) |
Jun 28, 2017 | 43.76 | 43.96 | 43.66 | 43.80 | 2,324,801 | +0.29(+0.68%) |
Jun 27, 2017 | 43.61 | 43.70 | 43.47 | 43.51 | 1,858,933 | -0.06(-0.13%) |
Jun 26, 2017 | 44.03 | 44.03 | 43.55 | 43.57 | 2,292,097 | +0.38(+0.88%) |
Jun 23, 2017 | 43.29 | 43.41 | 43.10 | 43.18 | 2,237,849 | +0.02(+0.06%) |
Jun 22, 2017 | 43.28 | 43.34 | 43.12 | 43.16 | 1,219,675 | -0.15(-0.35%) |
Jun 21, 2017 | 43.29 | 43.38 | 43.24 | 43.31 | 1,259,864 | +0.12(+0.28%) |
Jun 20, 2017 | 43.67 | 43.74 | 43.14 | 43.19 | 1,283,853 | -0.41(-0.93%) |
Jun 19, 2017 | 43.60 | 43.70 | 43.49 | 43.60 | 2,114,250 | +0.14(+0.33%) |
Jun 16, 2017 | 43.54 | 43.55 | 43.19 | 43.45 | 3,406,920 | +0.41(+0.96%) |
Jun 15, 2017 | 42.72 | 43.15 | 42.64 | 43.04 | 2,973,678 | +0.10(+0.24%) |
Jun 14, 2017 | 43.29 | 43.35 | 42.85 | 42.94 | 2,541,199 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.25 | 42.97 | 43.09 | 2,597,222 | -0.11(-0.26%) |
Jun 12, 2017 | 43.39 | 43.42 | 43.03 | 43.20 | 2,291,881 | -0.42(-0.97%) |
Jun 09, 2017 | 43.74 | 43.81 | 43.35 | 43.62 | 2,595,750 | -0.33(-0.76%) |
Jun 08, 2017 | 44.15 | 44.21 | 43.76 | 43.96 | 2,161,265 | -0.73(-1.64%) |
Jun 07, 2017 | 44.83 | 44.88 | 44.61 | 44.69 | 1,928,172 | -0.03(-0.07%) |
Jun 06, 2017 | 44.64 | 44.81 | 44.61 | 44.72 | 1,212,902 | -0.13(-0.28%) |
Jun 05, 2017 | 44.61 | 44.85 | 44.58 | 44.85 | 1,007,018 | +0.02(+0.05%) |
Jun 02, 2017 | 44.65 | 44.84 | 44.55 | 44.82 | 1,622,207 | +0.26(+0.59%) |
Jun 01, 2017 | 44.57 | 44.57 | 44.15 | 44.56 | 1,954,052 | +0.37(+0.83%) |
May 31, 2017 | 44.46 | 44.55 | 44.13 | 44.19 | 2,363,566 | +0.25(+0.58%) |
May 30, 2017 | 43.66 | 44.04 | 43.66 | 43.94 | 1,566,965 | +0.14(+0.31%) |
May 26, 2017 | 43.63 | 43.84 | 43.63 | 43.80 | 944,201 | -0.20(-0.45%) |
May 25, 2017 | 43.92 | 44.06 | 43.81 | 44.00 | 1,662,554 | +0.61(+1.41%) |
May 24, 2017 | 43.47 | 43.49 | 43.14 | 43.39 | 2,122,027 | +0.33(+0.76%) |
May 23, 2017 | 43.41 | 43.43 | 42.99 | 43.07 | 2,199,352 | -0.22(-0.51%) |
May 22, 2017 | 43.21 | 43.43 | 43.14 | 43.29 | 1,296,912 | +0.48(+1.13%) |
May 19, 2017 | 42.72 | 42.95 | 42.68 | 42.80 | 1,170,441 | +0.51(+1.20%) |
May 18, 2017 | 42.32 | 42.37 | 42.12 | 42.29 | 1,191,920 | -0.25(-0.60%) |
May 17, 2017 | 42.79 | 42.92 | 42.54 | 42.55 | 1,949,496 | +0.04(+0.09%) |
May 16, 2017 | 42.66 | 42.69 | 42.47 | 42.51 | 1,314,244 | +0.25(+0.60%) |
May 15, 2017 | 42.13 | 42.26 | 42.06 | 42.25 | 1,109,412 | +0.33(+0.78%) |
May 12, 2017 | 41.76 | 41.96 | 41.76 | 41.93 | 1,122,781 | -0.03(-0.08%) |
May 11, 2017 | 41.91 | 41.99 | 41.73 | 41.96 | 1,468,149 | +0.10(+0.25%) |
May 10, 2017 | 41.75 | 41.89 | 41.71 | 41.86 | 2,034,544 | +0.40(+0.96%) |
May 09, 2017 | 41.79 | 41.80 | 41.39 | 41.46 | 3,055,002 | -0.06(-0.13%) |
May 08, 2017 | 41.54 | 41.67 | 41.44 | 41.52 | 3,066,162 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.13 | 40.98 | 41.09 | 1,069,968 | -0.06(-0.14%) |
May 04, 2017 | 40.95 | 41.18 | 40.92 | 41.14 | 1,667,049 | +0.29(+0.70%) |
May 03, 2017 | 40.75 | 40.98 | 40.67 | 40.86 | 1,245,046 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.03 | 40.80 | 40.85 | 2,017,447 | +0.47(+1.15%) |
May 01, 2017 | 40.45 | 40.53 | 40.37 | 40.39 | 965,711 | -0.10(-0.25%) |
Apr 28, 2017 | 40.40 | 40.55 | 40.36 | 40.49 | 1,239,888 | +0.14(+0.35%) |
Apr 27, 2017 | 40.44 | 40.47 | 40.28 | 40.35 | 926,803 | -0.05(-0.12%) |
Apr 26, 2017 | 40.61 | 40.63 | 40.37 | 40.40 | 1,848,397 | -0.21(-0.52%) |
Apr 25, 2017 | 40.65 | 40.68 | 40.50 | 40.61 | 1,149,030 | +0.08(+0.19%) |
Apr 24, 2017 | 40.57 | 40.63 | 40.37 | 40.53 | 2,947,762 | +1.02(+2.57%) |
Apr 21, 2017 | 39.60 | 39.70 | 39.50 | 39.51 | 1,640,832 | -0.27(-0.67%) |
Apr 20, 2017 | 40.30 | 40.32 | 39.77 | 39.78 | 1,807,138 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.95 | 39.55 | 39.60 | 1,932,061 | -0.34(-0.85%) |
Apr 18, 2017 | 39.95 | 40.03 | 39.77 | 39.94 | 1,823,717 | -0.01(-0.02%) |
Apr 17, 2017 | 39.85 | 39.98 | 39.85 | 39.95 | 950,680 | +0.20(+0.50%) |
Apr 13, 2017 | 39.88 | 39.95 | 39.73 | 39.75 | 966,228 | -0.32(-0.79%) |
Apr 12, 2017 | 39.80 | 40.10 | 39.78 | 40.07 | 1,681,110 | +0.29(+0.73%) |
Apr 11, 2017 | 39.79 | 39.88 | 39.64 | 39.77 | 2,426,513 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.78 | 39.42 | 39.64 | 1,268,466 | +0.10(+0.26%) |
Apr 07, 2017 | 39.24 | 39.66 | 39.23 | 39.54 | 1,871,630 | +0.46(+1.17%) |
Apr 06, 2017 | 39.25 | 39.25 | 39.06 | 39.08 | 2,297,030 | +0.35(+0.90%) |
Apr 05, 2017 | 38.80 | 38.98 | 38.73 | 38.73 | 1,563,431 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.82 | 38.57 | 38.82 | 2,838,045 | +0.00(+0.00%) |
Apr 03, 2017 | 38.83 | 38.91 | 38.58 | 38.82 | 3,908,416 | -0.09(-0.24%) |
Mar 31, 2017 | 38.88 | 39.10 | 38.72 | 38.91 | 3,746,204 | -0.23(-0.58%) |
Mar 30, 2017 | 39.25 | 39.35 | 39.13 | 39.14 | 1,639,467 | -0.34(-0.86%) |
Mar 29, 2017 | 39.33 | 39.54 | 39.32 | 39.48 | 1,685,416 | -0.09(-0.24%) |
Mar 28, 2017 | 39.45 | 39.62 | 39.44 | 39.58 | 1,780,168 | -0.09(-0.24%) |
Mar 27, 2017 | 39.88 | 39.92 | 39.62 | 39.67 | 2,450,761 | +0.10(+0.26%) |
Mar 24, 2017 | 39.74 | 39.77 | 39.47 | 39.57 | 1,311,899 | +0.13(+0.32%) |
Mar 23, 2017 | 39.41 | 39.71 | 39.39 | 39.44 | 2,220,771 | -0.11(-0.28%) |
Mar 22, 2017 | 39.61 | 39.66 | 39.43 | 39.55 | 1,894,518 | +0.09(+0.22%) |
Mar 21, 2017 | 39.84 | 39.88 | 39.45 | 39.47 | 2,604,840 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.76 | 39.54 | 39.59 | 1,462,224 | +0.22(+0.56%) |
Mar 17, 2017 | 39.57 | 39.61 | 39.36 | 39.37 | 1,865,609 | -0.07(-0.18%) |
Mar 16, 2017 | 39.41 | 39.52 | 39.29 | 39.44 | 1,858,666 | +0.28(+0.70%) |
Mar 15, 2017 | 38.60 | 39.29 | 38.49 | 39.17 | 2,458,489 | +0.55(+1.43%) |
Mar 14, 2017 | 38.63 | 38.92 | 38.58 | 38.61 | 1,639,902 | +0.14(+0.37%) |
Mar 13, 2017 | 38.55 | 38.68 | 38.40 | 38.47 | 1,283,538 | -0.28(-0.73%) |
Mar 10, 2017 | 38.63 | 38.86 | 38.56 | 38.76 | 2,214,655 | +0.41(+1.07%) |
Mar 09, 2017 | 38.03 | 38.45 | 37.97 | 38.35 | 3,633,852 | +0.84(+2.23%) |
Mar 08, 2017 | 37.43 | 37.62 | 37.38 | 37.51 | 2,731,937 | -0.12(-0.31%) |
Mar 07, 2017 | 37.62 | 37.75 | 37.52 | 37.63 | 1,396,592 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.57 | 37.38 | 37.53 | 1,707,758 | -0.03(-0.08%) |
Mar 03, 2017 | 37.30 | 37.60 | 37.12 | 37.57 | 2,194,371 | +0.28(+0.74%) |
Mar 02, 2017 | 37.11 | 37.44 | 37.08 | 37.29 | 2,510,718 | -0.22(-0.59%) |
Mar 01, 2017 | 37.48 | 37.67 | 37.46 | 37.51 | 1,964,982 | +0.06(+0.17%) |
Feb 28, 2017 | 37.48 | 37.68 | 37.42 | 37.45 | 3,101,483 | -0.15(-0.40%) |
Feb 27, 2017 | 37.44 | 37.72 | 37.37 | 37.60 | 3,257,335 | +0.43(+1.17%) |
Feb 24, 2017 | 37.24 | 37.29 | 37.01 | 37.16 | 1,868,633 | +0.17(+0.47%) |
Feb 23, 2017 | 37.11 | 37.38 | 36.95 | 36.99 | 2,976,503 | -0.02(-0.06%) |
Feb 22, 2017 | 36.47 | 37.83 | 36.28 | 37.01 | 14,463,603 | +1.62(+4.59%) |
Feb 21, 2017 | 35.09 | 35.49 | 34.96 | 35.39 | 13,860,007 | -2.89(-7.54%) |
Feb 17, 2017 | 38.28 | 38.28 | 38.28 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.29 | 33.61 | 33.24 | 33.57 | 2,265,925 | +0.32(+0.95%) |
Feb 15, 2017 | 32.76 | 33.35 | 32.76 | 33.26 | 2,331,107 | +0.39(+1.20%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.70 | 32.86 | 1,317,904 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.90 | 32.99 | 1,362,712 | +0.05(+0.14%) |
Feb 10, 2017 | 32.82 | 33.05 | 32.78 | 32.94 | 1,310,090 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.32 | 33.10 | 33.19 | 1,755,536 | +0.06(+0.17%) |
Feb 08, 2017 | 33.06 | 33.14 | 32.91 | 33.13 | 2,456,047 | +0.53(+1.63%) |
Feb 07, 2017 | 32.52 | 32.66 | 32.45 | 32.60 | 3,125,750 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.12 | 32.18 | 1,597,206 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.47 | 32.28 | 32.36 | 3,531,282 | +0.16(+0.51%) |
Feb 02, 2017 | 32.27 | 32.38 | 32.19 | 32.19 | 6,281,554 | +0.04(+0.12%) |
Feb 01, 2017 | 32.07 | 32.29 | 31.93 | 32.16 | 4,389,257 | +0.00(+0.00%) |
Jan 31, 2017 | 31.99 | 32.19 | 31.98 | 32.16 | 4,056,933 | +0.16(+0.51%) |
Jan 30, 2017 | 31.75 | 32.01 | 31.69 | 31.99 | 4,849,980 | -0.13(-0.41%) |
Jan 27, 2017 | 31.98 | 32.16 | 31.94 | 32.12 | 4,446,558 | +0.44(+1.38%) |
Jan 26, 2017 | 31.67 | 31.74 | 31.53 | 31.69 | 4,158,000 | -1.62(-4.86%) |
Jan 25, 2017 | 33.19 | 33.34 | 33.12 | 33.31 | 2,172,123 | +0.17(+0.52%) |
Jan 24, 2017 | 32.99 | 33.21 | 32.98 | 33.13 | 2,396,010 | +0.04(+0.12%) |
Jan 23, 2017 | 32.89 | 33.15 | 32.86 | 33.09 | 1,796,612 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.84 | 32.59 | 32.81 | 1,949,193 | +0.31(+0.94%) |
Jan 19, 2017 | 32.43 | 32.55 | 32.36 | 32.51 | 3,054,459 | -0.05(-0.14%) |
Jan 18, 2017 | 32.54 | 32.66 | 32.49 | 32.55 | 2,199,705 | +0.01(+0.02%) |
Jan 17, 2017 | 32.44 | 32.64 | 32.40 | 32.55 | 2,510,778 | +0.12(+0.36%) |
Jan 13, 2017 | 32.43 | 32.43 | 32.43 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.43 | 32.54 | 32.36 | 32.52 | 2,385,973 | +0.33(+1.02%) |
Jan 11, 2017 | 32.10 | 32.27 | 31.91 | 32.19 | 2,022,089 | +0.21(+0.66%) |
Jan 10, 2017 | 32.12 | 32.12 | 31.95 | 31.98 | 1,447,347 | -0.24(-0.75%) |
Jan 09, 2017 | 32.04 | 32.27 | 32.04 | 32.22 | 1,410,068 | +0.20(+0.61%) |
Jan 06, 2017 | 31.99 | 32.07 | 31.95 | 32.02 | 1,727,210 | -0.22(-0.68%) |
Jan 05, 2017 | 32.04 | 32.36 | 32.01 | 32.24 | 2,109,269 | +0.25(+0.78%) |
Jan 04, 2017 | 31.86 | 32.00 | 31.80 | 31.99 | 2,002,949 | +0.28(+0.89%) |
Jan 03, 2017 | 31.56 | 31.74 | 31.44 | 31.71 | 3,243,412 | -0.13(-0.39%) |
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.65 | 31.78 | 31.64 | 31.69 | 1,256,199 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.63 | 31.46 | 31.50 | 1,078,315 | -0.20(-0.62%) |
Dec 27, 2016 | 31.68 | 31.76 | 31.61 | 31.69 | 887,070 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.67 | 31.74 | 31.53 | 31.65 | 2,077,916 | +0.20(+0.62%) |
Dec 21, 2016 | 31.53 | 31.69 | 31.43 | 31.46 | 1,447,444 | -0.12(-0.37%) |
Dec 20, 2016 | 31.47 | 31.64 | 31.39 | 31.58 | 1,886,948 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.38 | 1,986,780 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.97 | 31.05 | 2,665,148 | +0.09(+0.30%) |
Dec 15, 2016 | 31.01 | 31.04 | 30.88 | 30.96 | 2,939,730 | -0.53(-1.69%) |
Dec 14, 2016 | 31.82 | 31.90 | 31.46 | 31.49 | 5,139,112 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.04 | 31.72 | 31.91 | 2,423,692 | +0.68(+2.18%) |
Dec 12, 2016 | 31.04 | 31.28 | 31.03 | 31.22 | 3,101,378 | +0.05(+0.15%) |
Dec 09, 2016 | 30.93 | 31.20 | 30.90 | 31.18 | 3,172,154 | +0.56(+1.84%) |
Dec 08, 2016 | 30.71 | 30.79 | 30.56 | 30.61 | 2,595,313 | -0.56(-1.81%) |
Dec 07, 2016 | 30.95 | 31.22 | 30.89 | 31.18 | 2,956,993 | +0.13(+0.43%) |
Dec 06, 2016 | 31.25 | 31.47 | 30.95 | 31.04 | 3,635,103 | -0.35(-1.12%) |
Dec 05, 2016 | 31.40 | 31.45 | 31.20 | 31.40 | 3,125,720 | +0.37(+1.18%) |
Dec 02, 2016 | 30.82 | 31.12 | 30.74 | 31.03 | 1,643,958 | +0.39(+1.28%) |
Dec 01, 2016 | 30.81 | 30.84 | 30.50 | 30.64 | 2,544,863 | -0.63(-2.03%) |
Nov 30, 2016 | 31.89 | 31.90 | 31.26 | 31.27 | 4,317,930 | +0.38(+1.24%) |
Nov 29, 2016 | 30.85 | 30.95 | 30.79 | 30.89 | 1,605,704 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.99 | 30.76 | 30.86 | 1,722,510 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.18 | 1,283,806 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.75 | 30.52 | 30.65 | 2,605,584 | +0.02(+0.05%) |
Nov 21, 2016 | 30.47 | 30.65 | 30.46 | 30.64 | 6,798,109 | +0.31(+1.01%) |
Nov 18, 2016 | 30.24 | 30.41 | 30.18 | 30.33 | 5,297,504 | -0.26(-0.84%) |
Nov 17, 2016 | 30.46 | 30.63 | 30.44 | 30.59 | 2,513,236 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.73 | 30.47 | 30.63 | 6,020,853 | -0.40(-1.29%) |
Nov 15, 2016 | 30.83 | 31.06 | 30.79 | 31.03 | 2,019,596 | +0.28(+0.92%) |
Nov 14, 2016 | 30.81 | 30.86 | 30.55 | 30.75 | 2,520,081 | -0.42(-1.36%) |
Nov 11, 2016 | 31.09 | 31.40 | 31.07 | 31.17 | 2,207,492 | -0.22(-0.70%) |
Nov 10, 2016 | 31.14 | 31.48 | 30.84 | 31.39 | 5,229,016 | -0.92(-2.83%) |
Nov 09, 2016 | 31.87 | 32.42 | 31.87 | 32.30 | 2,158,172 | -0.56(-1.69%) |
Nov 08, 2016 | 32.66 | 32.98 | 32.66 | 32.86 | 1,754,569 | +0.20(+0.62%) |
Nov 07, 2016 | 32.47 | 32.70 | 32.41 | 32.66 | 1,498,528 | +0.37(+1.14%) |
Nov 04, 2016 | 32.53 | 32.58 | 32.27 | 32.29 | 1,988,823 | -0.27(-0.82%) |
Nov 03, 2016 | 32.75 | 32.77 | 32.52 | 32.55 | 1,459,214 | -0.32(-0.98%) |
Nov 02, 2016 | 33.03 | 33.04 | 32.83 | 32.88 | 1,892,605 | -0.09(-0.28%) |
Nov 01, 2016 | 33.04 | 33.08 | 32.86 | 32.97 | 4,310,009 | +0.38(+1.15%) |
Oct 31, 2016 | 32.50 | 32.69 | 32.47 | 32.59 | 1,000,018 | -0.05(-0.17%) |
Oct 28, 2016 | 32.71 | 32.81 | 32.60 | 32.65 | 1,315,857 | -0.01(-0.02%) |
Oct 27, 2016 | 32.85 | 32.87 | 32.59 | 32.66 | 1,039,460 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.60 | 32.67 | 1,242,323 | -0.15(-0.44%) |
Oct 25, 2016 | 32.89 | 32.91 | 32.73 | 32.82 | 1,481,139 | -0.09(-0.28%) |
Oct 24, 2016 | 33.01 | 33.04 | 32.81 | 32.91 | 956,194 | -0.09(-0.26%) |
Oct 21, 2016 | 32.88 | 33.05 | 32.84 | 33.00 | 1,730,237 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.20 | 32.91 | 33.17 | 1,758,894 | +0.24(+0.73%) |
Oct 19, 2016 | 33.05 | 33.12 | 32.91 | 32.93 | 1,236,751 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.23 | 33.24 | 1,907,540 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 33.00 | 33.06 | 1,727,357 | -0.29(-0.88%) |
Oct 14, 2016 | 33.55 | 33.76 | 33.35 | 33.35 | 3,503,853 | -0.45(-1.33%) |
Oct 13, 2016 | 33.76 | 34.09 | 33.67 | 33.80 | 7,915,459 | -1.23(-3.52%) |
Oct 12, 2016 | 35.42 | 35.45 | 35.01 | 35.04 | 4,702,500 | -0.50(-1.42%) |
Oct 11, 2016 | 35.94 | 35.96 | 35.45 | 35.54 | 1,838,484 | -0.38(-1.06%) |
Oct 10, 2016 | 35.95 | 36.10 | 35.87 | 35.92 | 859,864 | -0.07(-0.19%) |
Oct 07, 2016 | 36.03 | 36.14 | 35.70 | 35.99 | 1,534,029 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.38 | 36.07 | 36.27 | 1,486,396 | -0.16(-0.45%) |
Oct 05, 2016 | 36.60 | 36.65 | 36.37 | 36.43 | 1,475,189 | -0.61(-1.63%) |
Oct 04, 2016 | 37.46 | 37.47 | 36.96 | 37.04 | 2,616,497 | +0.14(+0.38%) |
Oct 03, 2016 | 36.87 | 36.95 | 36.75 | 36.90 | 1,309,947 | +0.13(+0.36%) |
Sep 30, 2016 | 36.58 | 36.93 | 36.58 | 36.76 | 1,230,086 | +0.26(+0.70%) |
Sep 29, 2016 | 36.81 | 36.87 | 36.40 | 36.51 | 1,461,710 | -0.47(-1.28%) |
Sep 28, 2016 | 36.95 | 37.04 | 36.74 | 36.98 | 1,579,600 | +0.29(+0.80%) |
Sep 27, 2016 | 36.48 | 36.80 | 36.40 | 36.69 | 1,630,344 | +0.50(+1.39%) |
Sep 26, 2016 | 36.15 | 36.27 | 36.03 | 36.18 | 918,572 | -0.29(-0.79%) |
Sep 23, 2016 | 36.55 | 36.62 | 36.44 | 36.47 | 990,476 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.72 | 36.80 | 1,592,458 | +0.86(+2.40%) |
Sep 21, 2016 | 35.68 | 36.00 | 35.59 | 35.94 | 1,810,109 | +0.02(+0.04%) |
Sep 20, 2016 | 36.07 | 36.14 | 35.91 | 35.93 | 1,200,599 | -0.12(-0.34%) |
Sep 19, 2016 | 36.17 | 36.28 | 36.00 | 36.05 | 1,471,557 | +0.36(+1.00%) |
Sep 16, 2016 | 35.75 | 35.80 | 35.57 | 35.69 | 1,349,308 | -0.63(-1.73%) |
Sep 15, 2016 | 36.02 | 36.38 | 35.90 | 36.32 | 1,747,771 | +0.41(+1.14%) |
Sep 14, 2016 | 35.94 | 36.16 | 35.83 | 35.91 | 1,882,805 | +0.02(+0.04%) |
Sep 13, 2016 | 36.04 | 36.22 | 35.80 | 35.90 | 1,830,601 | -0.57(-1.55%) |
Sep 12, 2016 | 35.96 | 36.51 | 35.93 | 36.46 | 1,683,478 | +0.46(+1.27%) |
Sep 09, 2016 | 36.56 | 36.57 | 36.00 | 36.00 | 1,524,088 | -0.84(-2.27%) |
Sep 08, 2016 | 37.08 | 37.23 | 36.82 | 36.84 | 1,484,948 | -0.53(-1.41%) |
Sep 07, 2016 | 37.59 | 37.62 | 37.32 | 37.37 | 1,515,166 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.67 | 37.33 | 37.56 | 1,672,514 | -0.16(-0.43%) |
Sep 02, 2016 | 37.62 | 37.72 | 37.72 | 37.72 | 3,245,890 | +1.28(+3.51%) |