Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.34 | 36.62 | 36.30 | 36.52 | 5,592,188 | +0.37(+1.02%) |
Sep 28, 2017 | 35.67 | 36.17 | 35.65 | 36.15 | 5,995,359 | +0.48(+1.34%) |
Sep 27, 2017 | 35.55 | 35.76 | 35.27 | 35.67 | 2,978,003 | +0.25(+0.71%) |
Sep 26, 2017 | 35.30 | 35.53 | 35.15 | 35.42 | 2,436,968 | +0.30(+0.86%) |
Sep 25, 2017 | 34.99 | 35.20 | 34.85 | 35.12 | 2,531,291 | +0.16(+0.46%) |
Sep 22, 2017 | 34.84 | 35.08 | 34.64 | 34.96 | 1,216,763 | +0.12(+0.34%) |
Sep 21, 2017 | 34.78 | 34.91 | 34.70 | 34.84 | 1,916,938 | +0.08(+0.23%) |
Sep 20, 2017 | 35.11 | 35.12 | 34.63 | 34.76 | 6,577,448 | -0.31(-0.88%) |
Sep 19, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 8,453,308 | +0.15(+0.43%) |
Sep 18, 2017 | 34.84 | 35.02 | 34.77 | 34.92 | 4,485,529 | +0.18(+0.52%) |
Sep 15, 2017 | 34.77 | 34.89 | 34.46 | 34.74 | 2,026,552 | -0.02(-0.06%) |
Sep 14, 2017 | 34.70 | 34.91 | 34.50 | 34.76 | 2,129,382 | +0.01(+0.03%) |
Sep 13, 2017 | 35.15 | 35.15 | 34.45 | 34.75 | 2,806,402 | -0.37(-1.05%) |
Sep 12, 2017 | 34.80 | 35.14 | 34.76 | 35.12 | 3,090,080 | +0.39(+1.12%) |
Sep 11, 2017 | 34.57 | 34.75 | 34.43 | 34.73 | 2,715,218 | +0.25(+0.72%) |
Sep 08, 2017 | 34.05 | 34.63 | 33.95 | 34.48 | 3,423,870 | +0.47(+1.38%) |
Sep 07, 2017 | 34.20 | 34.25 | 33.92 | 34.01 | 2,218,343 | -0.10(-0.29%) |
Sep 06, 2017 | 34.12 | 34.19 | 33.88 | 34.11 | 2,611,361 | +0.21(+0.62%) |
Sep 05, 2017 | 34.05 | 34.24 | 33.67 | 33.90 | 1,615,080 | -0.24(-0.70%) |
Sep 01, 2017 | 34.13 | 34.29 | 34.04 | 34.14 | 1,065,139 | +0.10(+0.29%) |
Aug 31, 2017 | 33.60 | 34.04 | 33.51 | 34.04 | 2,835,189 | +0.54(+1.62%) |
Aug 30, 2017 | 33.27 | 33.61 | 33.27 | 33.49 | 3,261,684 | +0.20(+0.61%) |
Aug 29, 2017 | 33.17 | 33.55 | 33.05 | 33.29 | 3,623,508 | -0.07(-0.21%) |
Aug 28, 2017 | 33.56 | 33.59 | 33.25 | 33.36 | 2,519,684 | -0.10(-0.30%) |
Aug 25, 2017 | 33.11 | 33.54 | 33.11 | 33.46 | 1,346,729 | +0.34(+1.03%) |
Aug 24, 2017 | 33.46 | 33.46 | 33.12 | 33.12 | 1,583,003 | -0.09(-0.27%) |
Aug 23, 2017 | 33.45 | 33.57 | 33.12 | 33.21 | 3,155,879 | -0.40(-1.19%) |
Aug 22, 2017 | 33.55 | 33.66 | 33.31 | 33.61 | 1,954,414 | +0.04(+0.12%) |
Aug 21, 2017 | 33.45 | 33.67 | 33.36 | 33.57 | 1,553,077 | +0.02(+0.06%) |
Aug 18, 2017 | 33.88 | 33.88 | 33.49 | 33.55 | 2,991,857 | -0.33(-0.97%) |
Aug 17, 2017 | 34.45 | 34.55 | 33.87 | 33.88 | 1,878,220 | -0.65(-1.88%) |
Aug 16, 2017 | 34.26 | 34.58 | 34.26 | 34.53 | 697,650 | +0.11(+0.32%) |
Aug 15, 2017 | 34.47 | 34.79 | 34.33 | 34.42 | 1,147,954 | -0.10(-0.29%) |
Aug 14, 2017 | 34.25 | 34.61 | 34.25 | 34.52 | 681,411 | +0.48(+1.41%) |
Aug 11, 2017 | 33.91 | 34.18 | 33.68 | 34.04 | 1,415,396 | +0.11(+0.32%) |
Aug 10, 2017 | 34.42 | 34.51 | 33.93 | 33.93 | 2,057,744 | -0.72(-2.07%) |
Aug 09, 2017 | 34.54 | 34.80 | 34.48 | 34.65 | 1,193,623 | +0.02(+0.06%) |
Aug 08, 2017 | 34.61 | 35.05 | 34.57 | 34.63 | 1,305,025 | -0.11(-0.32%) |
Aug 07, 2017 | 34.94 | 34.94 | 34.61 | 34.74 | 1,014,903 | -0.03(-0.09%) |
Aug 04, 2017 | 34.58 | 34.82 | 34.36 | 34.77 | 1,459,914 | +0.35(+1.02%) |
Aug 03, 2017 | 34.36 | 34.47 | 34.27 | 34.42 | 2,071,433 | -0.07(-0.20%) |
Aug 02, 2017 | 34.14 | 34.57 | 34.14 | 34.49 | 1,620,422 | +0.12(+0.35%) |
Aug 01, 2017 | 34.01 | 34.39 | 33.89 | 34.37 | 1,507,391 | +0.55(+1.62%) |
Jul 31, 2017 | 34.02 | 34.10 | 33.71 | 33.82 | 2,430,930 | -0.10(-0.29%) |
Jul 28, 2017 | 34.06 | 34.24 | 33.68 | 33.92 | 2,632,609 | -0.23(-0.67%) |
Jul 27, 2017 | 34.27 | 34.42 | 34.08 | 34.15 | 1,338,330 | -0.10(-0.29%) |
Jul 26, 2017 | 34.46 | 34.47 | 34.09 | 34.25 | 2,113,527 | -0.26(-0.75%) |
Jul 25, 2017 | 34.33 | 34.56 | 34.17 | 34.51 | 1,644,953 | +0.34(+0.99%) |
Jul 24, 2017 | 34.34 | 34.34 | 34.13 | 34.17 | 3,740,264 | -0.14(-0.41%) |
Jul 21, 2017 | 34.01 | 34.56 | 34.01 | 34.31 | 3,672,352 | +0.33(+0.97%) |
Jul 20, 2017 | 34.37 | 34.46 | 33.83 | 33.98 | 2,692,107 | -0.39(-1.13%) |
Jul 19, 2017 | 34.16 | 34.46 | 34.16 | 34.37 | 2,521,721 | +0.30(+0.88%) |
Jul 18, 2017 | 34.38 | 34.40 | 33.79 | 34.07 | 4,262,461 | -0.43(-1.24%) |
Jul 17, 2017 | 34.45 | 34.67 | 34.38 | 34.50 | 1,205,984 | +0.00(+0.00%) |
Jul 14, 2017 | 34.45 | 34.63 | 34.38 | 34.50 | 1,174,773 | +0.06(+0.17%) |
Jul 13, 2017 | 34.34 | 34.60 | 34.28 | 34.44 | 2,454,008 | +0.06(+0.17%) |
Jul 12, 2017 | 34.59 | 34.83 | 34.17 | 34.38 | 2,866,517 | +0.05(+0.15%) |
Jul 11, 2017 | 34.39 | 34.46 | 34.02 | 34.33 | 4,247,485 | -0.30(-0.86%) |
Jul 10, 2017 | 34.28 | 34.70 | 34.14 | 34.63 | 4,181,910 | +0.34(+0.99%) |
Jul 07, 2017 | 33.67 | 34.41 | 33.64 | 34.29 | 6,909,988 | +0.75(+2.23%) |
Jul 06, 2017 | 33.65 | 33.73 | 33.50 | 33.54 | 4,348,617 | -0.32(-0.94%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.55 | 33.86 | 5,331,581 | +0.09(+0.27%) |
Jul 03, 2017 | 34.04 | 34.14 | 33.77 | 33.77 | 1,919,760 | -0.12(-0.35%) |
Jun 30, 2017 | 33.50 | 34.10 | 33.45 | 33.89 | 3,087,132 | +0.54(+1.62%) |
Jun 29, 2017 | 34.00 | 34.02 | 33.28 | 33.35 | 4,347,680 | -0.65(-1.91%) |
Jun 28, 2017 | 33.56 | 34.05 | 33.50 | 34.00 | 3,847,548 | +0.56(+1.67%) |
Jun 27, 2017 | 33.64 | 33.84 | 33.43 | 33.44 | 2,343,368 | -0.22(-0.65%) |
Jun 26, 2017 | 33.61 | 33.72 | 33.49 | 33.66 | 2,061,128 | +0.15(+0.45%) |
Jun 23, 2017 | 33.49 | 33.71 | 33.35 | 33.51 | 2,371,583 | +0.03(+0.09%) |
Jun 22, 2017 | 33.58 | 33.72 | 33.47 | 33.48 | 3,105,463 | -0.29(-0.86%) |
Jun 21, 2017 | 33.88 | 34.12 | 33.68 | 33.77 | 2,875,523 | -0.15(-0.44%) |
Jun 20, 2017 | 34.17 | 34.34 | 33.81 | 33.92 | 5,652,168 | +0.12(+0.35%) |
Jun 19, 2017 | 33.62 | 33.92 | 33.52 | 33.80 | 3,320,005 | +0.32(+0.95%) |
Jun 16, 2017 | 33.41 | 33.51 | 33.21 | 33.48 | 2,561,450 | -0.08(-0.24%) |
Jun 15, 2017 | 33.65 | 33.84 | 33.38 | 33.56 | 3,605,130 | -0.36(-1.06%) |
Jun 14, 2017 | 33.70 | 34.15 | 33.57 | 33.92 | 7,060,037 | +0.28(+0.83%) |
Jun 13, 2017 | 33.66 | 33.03 | 33.64 | 6,334,529 | +0.57(+1.72%) | |
Jun 12, 2017 | 32.92 | 33.22 | 32.91 | 33.07 | 1,673,521 | +0.12(+0.36%) |
Jun 09, 2017 | 32.89 | 33.08 | 32.73 | 32.95 | 6,601,255 | +0.06(+0.18%) |
Jun 08, 2017 | 32.92 | 33.11 | 32.74 | 32.89 | 2,921,942 | -0.01(-0.03%) |
Jun 07, 2017 | 32.84 | 33.04 | 32.79 | 32.90 | 5,885,433 | +0.11(+0.33%) |
Jun 06, 2017 | 32.79 | 32.95 | 32.57 | 32.79 | 1,997,318 | -0.12(-0.36%) |
Jun 05, 2017 | 33.22 | 33.28 | 32.87 | 32.91 | 1,837,209 | -0.34(-1.02%) |
Jun 02, 2017 | 32.79 | 33.32 | 32.78 | 33.25 | 3,426,091 | +0.47(+1.43%) |
Jun 01, 2017 | 32.38 | 32.78 | 32.24 | 32.78 | 1,826,710 | +0.45(+1.39%) |
May 31, 2017 | 32.56 | 32.56 | 32.14 | 32.33 | 2,476,985 | -0.09(-0.28%) |
May 30, 2017 | 32.51 | 32.59 | 32.25 | 32.42 | 2,051,446 | -0.10(-0.31%) |
May 26, 2017 | 32.60 | 32.77 | 32.51 | 32.52 | 1,385,286 | -0.19(-0.58%) |
May 25, 2017 | 32.90 | 32.99 | 32.57 | 32.71 | 2,403,398 | -0.05(-0.15%) |
May 24, 2017 | 32.59 | 32.80 | 32.36 | 32.76 | 3,056,792 | +0.11(+0.34%) |
May 23, 2017 | 33.28 | 33.36 | 32.59 | 32.65 | 4,727,222 | -0.37(-1.12%) |
May 22, 2017 | 33.02 | 33.11 | 32.91 | 33.02 | 1,990,081 | +0.13(+0.39%) |
May 19, 2017 | 32.50 | 33.00 | 32.47 | 32.89 | 1,538,762 | +0.51(+1.57%) |
May 18, 2017 | 32.02 | 32.53 | 31.94 | 32.38 | 3,009,711 | +0.27(+0.84%) |
May 17, 2017 | 32.55 | 32.68 | 32.08 | 32.11 | 2,291,982 | -0.75(-2.28%) |
May 16, 2017 | 32.80 | 32.89 | 32.59 | 32.86 | 3,148,861 | +0.15(+0.46%) |
May 15, 2017 | 32.43 | 32.76 | 32.35 | 32.71 | 1,383,646 | +0.36(+1.11%) |
May 12, 2017 | 32.52 | 32.52 | 32.31 | 32.35 | 1,031,450 | -0.22(-0.67%) |
May 11, 2017 | 32.47 | 32.60 | 32.18 | 32.57 | 1,169,466 | +0.02(+0.06%) |
May 10, 2017 | 32.52 | 32.61 | 32.34 | 32.55 | 1,458,101 | +0.00(+0.00%) |
May 09, 2017 | 32.19 | 32.60 | 32.19 | 32.55 | 2,358,620 | +0.44(+1.37%) |
May 08, 2017 | 32.20 | 32.24 | 31.98 | 32.11 | 1,298,071 | -0.07(-0.22%) |
May 05, 2017 | 32.25 | 32.26 | 31.94 | 32.18 | 1,494,007 | +0.11(+0.34%) |
May 04, 2017 | 32.04 | 32.11 | 31.93 | 32.07 | 1,139,558 | +0.13(+0.41%) |
May 03, 2017 | 31.96 | 32.16 | 31.78 | 31.94 | 1,911,876 | -0.04(-0.12%) |
May 02, 2017 | 32.23 | 32.23 | 31.92 | 31.98 | 5,798,961 | -0.25(-0.77%) |
May 01, 2017 | 32.32 | 32.42 | 32.14 | 32.23 | 1,492,194 | -0.02(-0.06%) |
Apr 28, 2017 | 32.63 | 32.63 | 32.05 | 32.25 | 2,552,456 | -0.38(-1.16%) |
Apr 27, 2017 | 32.57 | 32.70 | 32.34 | 32.63 | 2,574,791 | +0.12(+0.37%) |
Apr 26, 2017 | 32.15 | 32.67 | 32.04 | 32.51 | 5,166,844 | +0.38(+1.18%) |
Apr 25, 2017 | 32.17 | 32.19 | 31.81 | 32.13 | 5,466,853 | -0.11(-0.34%) |
Apr 24, 2017 | 32.53 | 32.64 | 32.04 | 32.24 | 2,087,763 | +0.09(+0.28%) |
Apr 21, 2017 | 32.06 | 32.20 | 31.85 | 32.15 | 2,652,672 | +0.07(+0.22%) |
Apr 20, 2017 | 32.55 | 32.60 | 31.84 | 32.08 | 5,515,857 | -0.24(-0.74%) |
Apr 19, 2017 | 32.45 | 32.56 | 32.24 | 32.32 | 2,143,034 | -0.03(-0.09%) |
Apr 18, 2017 | 32.06 | 32.49 | 31.97 | 32.35 | 4,062,104 | +0.14(+0.43%) |
Apr 17, 2017 | 31.85 | 32.23 | 31.82 | 32.21 | 2,776,018 | +0.47(+1.48%) |
Apr 13, 2017 | 31.73 | 32.10 | 31.69 | 31.74 | 1,782,103 | -0.09(-0.28%) |
Apr 12, 2017 | 32.00 | 32.04 | 31.74 | 31.83 | 1,704,434 | -0.28(-0.87%) |
Apr 11, 2017 | 31.72 | 32.13 | 31.66 | 32.11 | 2,250,430 | +0.42(+1.32%) |
Apr 10, 2017 | 31.58 | 32.01 | 31.57 | 31.69 | 2,234,966 | +0.12(+0.38%) |
Apr 07, 2017 | 31.59 | 31.76 | 31.55 | 31.57 | 2,248,442 | -0.10(-0.32%) |
Apr 06, 2017 | 31.48 | 31.86 | 31.47 | 31.67 | 3,726,958 | +0.16(+0.51%) |
Apr 05, 2017 | 31.78 | 32.02 | 31.45 | 31.51 | 2,531,584 | -0.12(-0.38%) |
Apr 04, 2017 | 31.63 | 31.78 | 31.53 | 31.63 | 1,645,894 | -0.10(-0.31%) |
Apr 03, 2017 | 31.97 | 32.09 | 31.60 | 31.73 | 2,654,804 | -0.17(-0.53%) |
Mar 31, 2017 | 31.90 | 31.98 | 31.79 | 31.90 | 1,163,816 | -0.01(-0.03%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.73 | 31.91 | 1,327,860 | +0.06(+0.19%) |
Mar 29, 2017 | 31.69 | 31.94 | 31.61 | 31.85 | 1,372,065 | +0.04(+0.13%) |
Mar 28, 2017 | 31.45 | 31.88 | 31.45 | 31.81 | 1,626,216 | +0.25(+0.79%) |
Mar 27, 2017 | 31.27 | 31.63 | 31.11 | 31.56 | 1,421,603 | -0.05(-0.16%) |
Mar 24, 2017 | 31.71 | 31.82 | 31.45 | 31.61 | 2,290,365 | +0.01(+0.04%) |
Mar 23, 2017 | 31.45 | 31.84 | 31.36 | 31.60 | 2,693,444 | +0.15(+0.48%) |
Mar 22, 2017 | 31.50 | 31.51 | 31.08 | 31.45 | 6,499,717 | -0.11(-0.35%) |
Mar 21, 2017 | 32.18 | 32.18 | 31.47 | 31.56 | 5,725,958 | -0.55(-1.71%) |
Mar 20, 2017 | 32.22 | 32.23 | 31.96 | 32.11 | 1,458,951 | -0.14(-0.43%) |
Mar 17, 2017 | 32.47 | 32.47 | 32.09 | 32.25 | 3,427,773 | -0.16(-0.49%) |
Mar 16, 2017 | 31.93 | 32.54 | 31.87 | 32.41 | 3,293,870 | +0.59(+1.85%) |
Mar 15, 2017 | 31.52 | 31.93 | 31.39 | 31.82 | 3,746,333 | +0.39(+1.24%) |
Mar 14, 2017 | 31.54 | 31.58 | 31.18 | 31.43 | 2,129,719 | -0.18(-0.57%) |
Mar 13, 2017 | 31.81 | 31.85 | 31.52 | 31.61 | 2,700,576 | -0.19(-0.60%) |
Mar 10, 2017 | 31.57 | 31.98 | 31.56 | 31.80 | 2,753,277 | +0.47(+1.49%) |
Mar 09, 2017 | 31.51 | 31.74 | 31.10 | 31.33 | 2,295,664 | -0.17(-0.54%) |
Mar 08, 2017 | 31.15 | 31.61 | 31.15 | 31.50 | 3,739,611 | +0.39(+1.25%) |
Mar 07, 2017 | 30.97 | 31.24 | 30.92 | 31.11 | 3,285,956 | +0.16(+0.52%) |
Mar 06, 2017 | 30.94 | 31.06 | 30.75 | 30.95 | 1,438,066 | -0.14(-0.45%) |
Mar 03, 2017 | 30.92 | 31.10 | 30.78 | 31.09 | 1,834,793 | +0.08(+0.26%) |
Mar 02, 2017 | 31.19 | 31.23 | 30.94 | 31.01 | 1,142,090 | -0.14(-0.45%) |
Mar 01, 2017 | 30.64 | 31.35 | 30.64 | 31.15 | 4,333,485 | +0.79(+2.59%) |
Feb 28, 2017 | 30.46 | 30.56 | 30.25 | 30.36 | 1,501,523 | -0.13(-0.42%) |
Feb 27, 2017 | 29.93 | 30.54 | 29.89 | 30.49 | 4,485,095 | +0.53(+1.76%) |
Feb 24, 2017 | 29.66 | 29.97 | 29.50 | 29.97 | 2,065,998 | +0.16(+0.54%) |
Feb 23, 2017 | 30.08 | 30.12 | 29.64 | 29.81 | 1,721,253 | -0.12(-0.40%) |
Feb 22, 2017 | 30.17 | 30.21 | 29.87 | 29.93 | 2,879,001 | +0.11(+0.37%) |
Feb 21, 2017 | 29.66 | 29.85 | 29.52 | 29.82 | 1,316,319 | +0.37(+1.25%) |
Feb 17, 2017 | 29.45 | 29.45 | 29.45 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 29.60 | 29.80 | 29.39 | 29.48 | 1,594,507 | -0.16(-0.54%) |
Feb 15, 2017 | 29.29 | 29.73 | 29.11 | 29.64 | 1,229,220 | +0.33(+1.12%) |
Feb 14, 2017 | 29.40 | 29.47 | 29.17 | 29.31 | 1,021,653 | -0.19(-0.64%) |
Feb 13, 2017 | 29.65 | 29.73 | 29.46 | 29.50 | 1,770,509 | -0.05(-0.17%) |
Feb 10, 2017 | 29.15 | 29.60 | 29.09 | 29.55 | 1,754,530 | +0.51(+1.75%) |
Feb 09, 2017 | 28.89 | 29.08 | 28.64 | 29.04 | 1,700,477 | +0.14(+0.48%) |
Feb 08, 2017 | 28.65 | 28.92 | 28.60 | 28.90 | 1,920,428 | +0.14(+0.49%) |
Feb 07, 2017 | 28.88 | 28.92 | 28.60 | 28.76 | 978,057 | -0.02(-0.07%) |
Feb 06, 2017 | 28.89 | 29.03 | 28.75 | 28.78 | 2,514,485 | -0.22(-0.76%) |
Feb 03, 2017 | 29.03 | 29.03 | 28.83 | 29.00 | 1,052,871 | +0.20(+0.69%) |
Feb 02, 2017 | 28.81 | 29.03 | 28.65 | 28.80 | 1,645,179 | +0.01(+0.03%) |
Feb 01, 2017 | 28.85 | 28.99 | 28.59 | 28.79 | 2,906,668 | -0.03(-0.10%) |
Jan 31, 2017 | 29.02 | 29.03 | 28.61 | 28.82 | 2,327,668 | -0.28(-0.96%) |
Jan 30, 2017 | 29.19 | 29.19 | 28.66 | 29.10 | 3,025,559 | -0.14(-0.48%) |
Jan 27, 2017 | 29.71 | 29.71 | 29.16 | 29.24 | 2,805,352 | -0.38(-1.28%) |
Jan 26, 2017 | 29.63 | 30.04 | 29.58 | 29.62 | 4,423,077 | +0.07(+0.24%) |
Jan 25, 2017 | 29.10 | 29.71 | 29.10 | 29.55 | 4,040,414 | +0.62(+2.14%) |
Jan 24, 2017 | 28.33 | 29.01 | 28.24 | 28.93 | 5,831,496 | +1.12(+4.01%) |
Jan 23, 2017 | 27.74 | 27.89 | 27.67 | 27.81 | 2,264,657 | +0.12(+0.43%) |
Jan 20, 2017 | 27.69 | 27.76 | 27.56 | 27.69 | 1,882,392 | +0.16(+0.58%) |
Jan 19, 2017 | 27.91 | 28.06 | 27.52 | 27.53 | 2,231,951 | -0.32(-1.14%) |
Jan 18, 2017 | 27.86 | 27.95 | 27.68 | 27.85 | 3,353,570 | +0.01(+0.04%) |
Jan 17, 2017 | 27.83 | 28.04 | 27.69 | 27.84 | 2,086,888 | -0.12(-0.43%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 27.84 | 27.89 | 27.36 | 27.87 | 2,854,367 | -0.03(-0.11%) |
Jan 11, 2017 | 27.74 | 27.96 | 27.57 | 27.90 | 1,854,443 | +0.17(+0.61%) |
Jan 10, 2017 | 27.58 | 27.87 | 27.53 | 27.73 | 1,801,556 | +0.21(+0.76%) |
Jan 09, 2017 | 27.57 | 27.62 | 27.38 | 27.52 | 1,788,232 | -0.12(-0.43%) |
Jan 06, 2017 | 28.06 | 28.15 | 27.61 | 27.64 | 1,683,230 | -0.45(-1.60%) |
Jan 05, 2017 | 28.07 | 28.24 | 27.88 | 28.09 | 1,662,295 | -0.05(-0.18%) |
Jan 04, 2017 | 27.72 | 28.20 | 27.72 | 28.14 | 2,266,962 | +0.56(+2.02%) |
Jan 03, 2017 | 27.61 | 27.74 | 27.23 | 27.58 | 3,192,870 | +0.20(+0.73%) |
Dec 30, 2016 | 27.38 | 27.38 | 27.38 | 0 | -0.25(-0.90%) | |
Dec 29, 2016 | 27.66 | 27.86 | 27.59 | 27.63 | 1,822,289 | -0.02(-0.07%) |
Dec 28, 2016 | 28.01 | 28.07 | 27.59 | 27.65 | 3,127,053 | -0.31(-1.10%) |
Dec 27, 2016 | 27.75 | 28.00 | 27.66 | 27.96 | 1,354,222 | +0.25(+0.90%) |
Dec 23, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.06(-0.22%) | |
Dec 22, 2016 | 28.14 | 28.20 | 27.75 | 27.77 | 1,118,567 | -0.41(-1.45%) |
Dec 21, 2016 | 28.01 | 28.29 | 27.98 | 28.18 | 898,232 | +0.18(+0.65%) |
Dec 20, 2016 | 28.03 | 28.16 | 27.92 | 28.00 | 1,168,390 | +0.04(+0.14%) |
Dec 19, 2016 | 28.07 | 28.35 | 27.87 | 27.96 | 4,001,093 | +0.10(+0.36%) |
Dec 16, 2016 | 27.71 | 28.05 | 27.59 | 27.86 | 3,096,318 | +0.21(+0.76%) |
Dec 15, 2016 | 28.07 | 28.46 | 27.56 | 27.65 | 5,541,323 | -0.37(-1.31%) |
Dec 14, 2016 | 28.63 | 28.72 | 27.99 | 28.02 | 4,585,235 | -0.62(-2.16%) |
Dec 13, 2016 | 28.83 | 28.85 | 28.50 | 28.64 | 3,038,108 | +0.01(+0.03%) |
Dec 12, 2016 | 28.59 | 28.70 | 28.44 | 28.63 | 2,770,252 | -0.05(-0.17%) |
Dec 09, 2016 | 28.90 | 28.90 | 28.46 | 28.68 | 4,978,421 | -0.27(-0.93%) |
Dec 08, 2016 | 28.53 | 29.13 | 28.38 | 28.95 | 3,135,561 | +0.53(+1.86%) |
Dec 07, 2016 | 27.75 | 28.48 | 27.68 | 28.42 | 3,197,180 | +0.69(+2.48%) |
Dec 06, 2016 | 27.48 | 27.76 | 27.32 | 27.73 | 2,476,222 | +0.46(+1.68%) |
Dec 05, 2016 | 27.08 | 27.35 | 26.89 | 27.27 | 3,367,255 | +0.36(+1.33%) |
Dec 02, 2016 | 26.84 | 27.13 | 26.77 | 26.92 | 2,769,504 | +0.03(+0.11%) |
Dec 01, 2016 | 27.18 | 27.39 | 26.80 | 26.89 | 4,225,124 | -0.36(-1.32%) |
Nov 30, 2016 | 27.86 | 27.90 | 27.22 | 27.25 | 3,059,243 | -0.56(-2.00%) |
Nov 29, 2016 | 27.59 | 27.91 | 27.57 | 27.80 | 2,520,801 | +0.21(+0.76%) |
Nov 28, 2016 | 27.80 | 27.80 | 27.44 | 27.59 | 2,200,261 | -0.29(-1.04%) |
Nov 25, 2016 | 27.70 | 27.95 | 27.67 | 27.88 | 545,520 | +0.22(+0.79%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | +0.17(+0.62%) | |
Nov 22, 2016 | 27.50 | 27.59 | 27.37 | 27.49 | 2,012,829 | +0.03(+0.11%) |
Nov 21, 2016 | 27.39 | 27.56 | 27.11 | 27.46 | 2,125,330 | +0.14(+0.51%) |
Nov 18, 2016 | 27.22 | 27.35 | 27.17 | 27.32 | 1,797,195 | +0.11(+0.40%) |
Nov 17, 2016 | 26.93 | 27.29 | 26.91 | 27.22 | 3,103,725 | +0.57(+2.13%) |
Nov 16, 2016 | 26.68 | 26.76 | 26.57 | 26.65 | 2,903,450 | -0.19(-0.70%) |
Nov 15, 2016 | 26.80 | 27.01 | 26.55 | 26.84 | 2,298,143 | +0.06(+0.22%) |
Nov 14, 2016 | 26.50 | 26.80 | 26.48 | 26.78 | 2,925,552 | +0.37(+1.39%) |
Nov 11, 2016 | 26.23 | 26.57 | 26.20 | 26.41 | 4,661,122 | +0.11(+0.42%) |
Nov 10, 2016 | 25.90 | 26.39 | 25.89 | 26.30 | 7,217,941 | +0.51(+1.97%) |
Nov 09, 2016 | 25.21 | 25.93 | 25.05 | 25.79 | 9,670,967 | +0.18(+0.70%) |
Nov 08, 2016 | 25.45 | 25.76 | 25.23 | 25.61 | 4,035,840 | -0.20(-0.77%) |
Nov 07, 2016 | 25.80 | 25.92 | 25.69 | 25.81 | 1,900,396 | +0.39(+1.53%) |
Nov 04, 2016 | 25.15 | 25.86 | 25.05 | 25.42 | 4,203,964 | +0.34(+1.35%) |
Nov 03, 2016 | 25.23 | 25.32 | 25.05 | 25.08 | 1,625,713 | -0.12(-0.47%) |
Nov 02, 2016 | 25.29 | 25.44 | 25.07 | 25.20 | 1,930,525 | -0.16(-0.63%) |
Nov 01, 2016 | 25.58 | 25.76 | 25.16 | 25.36 | 1,771,496 | -0.30(-1.16%) |
Oct 31, 2016 | 25.58 | 25.77 | 25.58 | 25.66 | 1,435,085 | +0.11(+0.43%) |
Oct 28, 2016 | 25.30 | 25.76 | 25.30 | 25.55 | 2,868,524 | +0.28(+1.10%) |
Oct 27, 2016 | 25.84 | 25.91 | 25.23 | 25.27 | 4,405,726 | -0.48(-1.86%) |
Oct 26, 2016 | 25.69 | 25.97 | 25.62 | 25.75 | 3,658,763 | -0.07(-0.27%) |
Oct 25, 2016 | 26.37 | 26.39 | 25.78 | 25.82 | 2,845,459 | -0.77(-2.88%) |
Oct 24, 2016 | 26.60 | 26.78 | 26.58 | 26.59 | 2,001,116 | +0.17(+0.64%) |
Oct 21, 2016 | 26.27 | 26.48 | 26.21 | 26.42 | 2,353,674 | -0.07(-0.26%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.38 | 26.49 | 2,965,201 | -0.36(-1.33%) |
Oct 19, 2016 | 26.86 | 26.93 | 26.58 | 26.85 | 3,068,979 | +0.06(+0.22%) |
Oct 18, 2016 | 26.80 | 26.95 | 26.67 | 26.79 | 2,413,113 | +0.16(+0.60%) |
Oct 17, 2016 | 26.44 | 26.84 | 26.44 | 26.63 | 2,118,649 | -0.01(-0.04%) |
Oct 14, 2016 | 26.74 | 27.00 | 26.64 | 26.64 | 3,060,414 | +0.01(+0.04%) |
Oct 13, 2016 | 26.75 | 26.79 | 26.50 | 26.63 | 3,551,667 | -0.34(-1.25%) |
Oct 12, 2016 | 26.88 | 27.14 | 26.80 | 26.97 | 2,360,346 | +0.10(+0.37%) |
Oct 11, 2016 | 27.16 | 27.16 | 26.73 | 26.87 | 2,506,823 | -0.36(-1.32%) |
Oct 10, 2016 | 27.27 | 27.44 | 27.20 | 27.23 | 1,617,213 | +0.13(+0.48%) |
Oct 07, 2016 | 27.53 | 27.70 | 27.08 | 27.10 | 2,964,707 | -0.46(-1.66%) |
Oct 06, 2016 | 27.22 | 27.61 | 27.14 | 27.55 | 1,207,063 | +0.25(+0.91%) |
Oct 05, 2016 | 27.23 | 27.48 | 27.23 | 27.30 | 1,666,432 | +0.19(+0.70%) |
Oct 04, 2016 | 27.26 | 27.47 | 27.06 | 27.12 | 1,956,814 | -0.16(-0.58%) |