Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.29 | 39.15 | 38.29 | 38.99 | 4,931,322 | +0.80(+2.09%) |
Nov 29, 2017 | 37.29 | 38.24 | 37.24 | 38.19 | 3,186,123 | +1.00(+2.69%) |
Nov 28, 2017 | 36.47 | 37.26 | 36.42 | 37.19 | 3,656,731 | +0.79(+2.17%) |
Nov 27, 2017 | 35.98 | 36.45 | 35.98 | 36.40 | 1,872,979 | +0.44(+1.21%) |
Nov 24, 2017 | 36.48 | 36.55 | 35.94 | 35.96 | 1,080,578 | -0.33(-0.90%) |
Nov 22, 2017 | 36.36 | 36.50 | 36.25 | 36.29 | 1,093,615 | -0.06(-0.17%) |
Nov 21, 2017 | 36.30 | 36.42 | 36.12 | 36.36 | 2,002,913 | +0.15(+0.43%) |
Nov 20, 2017 | 35.90 | 36.36 | 35.73 | 36.20 | 2,035,900 | +0.44(+1.22%) |
Nov 17, 2017 | 35.43 | 36.00 | 35.32 | 35.76 | 1,534,983 | +0.20(+0.56%) |
Nov 16, 2017 | 35.46 | 36.06 | 35.39 | 35.56 | 2,343,267 | +0.30(+0.85%) |
Nov 15, 2017 | 35.24 | 35.51 | 35.00 | 35.26 | 2,318,140 | -0.21(-0.59%) |
Nov 14, 2017 | 35.10 | 35.54 | 35.08 | 35.47 | 1,832,798 | +0.14(+0.39%) |
Nov 13, 2017 | 34.96 | 35.45 | 34.96 | 35.34 | 2,244,032 | +0.25(+0.73%) |
Nov 10, 2017 | 34.97 | 35.22 | 34.93 | 35.08 | 2,243,333 | -0.01(-0.03%) |
Nov 09, 2017 | 35.29 | 35.44 | 34.84 | 35.09 | 1,768,951 | -0.46(-1.30%) |
Nov 08, 2017 | 35.43 | 35.70 | 35.07 | 35.56 | 3,737,252 | +0.05(+0.13%) |
Nov 07, 2017 | 35.65 | 35.92 | 35.41 | 35.51 | 1,793,884 | -0.13(-0.36%) |
Nov 06, 2017 | 35.36 | 35.68 | 35.26 | 35.64 | 1,543,190 | +0.18(+0.51%) |
Nov 03, 2017 | 35.36 | 35.90 | 35.35 | 35.46 | 2,346,119 | +0.12(+0.33%) |
Nov 02, 2017 | 35.74 | 35.92 | 34.99 | 35.34 | 3,498,030 | -0.44(-1.22%) |
Nov 01, 2017 | 36.36 | 36.36 | 35.54 | 35.77 | 2,184,895 | -0.41(-1.13%) |
Oct 31, 2017 | 35.93 | 36.29 | 35.89 | 36.18 | 2,953,082 | +0.30(+0.84%) |
Oct 30, 2017 | 36.38 | 36.63 | 35.85 | 35.88 | 2,056,050 | -0.61(-1.67%) |
Oct 27, 2017 | 36.40 | 36.63 | 36.08 | 36.49 | 2,650,611 | +0.05(+0.12%) |
Oct 26, 2017 | 36.31 | 36.63 | 36.27 | 36.45 | 3,567,516 | +0.40(+1.11%) |
Oct 25, 2017 | 36.26 | 36.79 | 35.53 | 36.05 | 4,637,494 | -1.05(-2.84%) |
Oct 24, 2017 | 36.18 | 37.35 | 35.86 | 37.10 | 5,479,017 | +0.65(+1.79%) |
Oct 23, 2017 | 36.44 | 37.04 | 36.38 | 36.45 | 4,897,455 | +0.02(+0.05%) |
Oct 20, 2017 | 35.62 | 36.45 | 35.59 | 36.43 | 3,557,425 | +0.94(+2.64%) |
Oct 19, 2017 | 35.06 | 35.57 | 34.91 | 35.49 | 2,848,119 | +0.36(+1.03%) |
Oct 18, 2017 | 35.41 | 35.53 | 35.11 | 35.13 | 1,708,450 | -0.22(-0.62%) |
Oct 17, 2017 | 35.39 | 35.56 | 35.28 | 35.35 | 1,703,337 | -0.05(-0.15%) |
Oct 16, 2017 | 35.43 | 35.52 | 35.17 | 35.40 | 1,298,750 | +0.04(+0.10%) |
Oct 13, 2017 | 35.57 | 35.62 | 35.25 | 35.36 | 2,307,098 | -0.11(-0.31%) |
Oct 12, 2017 | 35.26 | 35.51 | 35.19 | 35.47 | 2,621,252 | +0.17(+0.48%) |
Oct 11, 2017 | 35.22 | 35.33 | 35.08 | 35.31 | 2,358,364 | +0.19(+0.54%) |
Oct 10, 2017 | 35.30 | 35.37 | 35.06 | 35.12 | 1,993,357 | -0.17(-0.49%) |
Oct 09, 2017 | 35.55 | 35.62 | 35.24 | 35.29 | 2,648,717 | -0.26(-0.74%) |
Oct 06, 2017 | 35.23 | 35.57 | 35.16 | 35.55 | 1,937,364 | +0.23(+0.64%) |
Oct 05, 2017 | 35.60 | 35.65 | 35.26 | 35.32 | 2,403,829 | -0.24(-0.69%) |
Oct 04, 2017 | 35.60 | 35.69 | 35.31 | 35.57 | 2,132,655 | +0.04(+0.10%) |
Oct 03, 2017 | 35.76 | 35.80 | 35.18 | 35.53 | 2,661,337 | -0.34(-0.96%) |
Oct 02, 2017 | 35.33 | 35.90 | 35.33 | 35.88 | 2,530,147 | +0.53(+1.49%) |
Sep 29, 2017 | 35.12 | 35.45 | 35.12 | 35.35 | 1,771,089 | +0.21(+0.59%) |
Sep 28, 2017 | 34.86 | 35.25 | 34.77 | 35.14 | 1,511,587 | +0.19(+0.54%) |
Sep 27, 2017 | 34.83 | 35.10 | 34.65 | 34.95 | 1,820,298 | +0.15(+0.44%) |
Sep 26, 2017 | 34.66 | 34.87 | 34.62 | 34.80 | 1,841,006 | +0.17(+0.50%) |
Sep 25, 2017 | 34.50 | 34.70 | 34.38 | 34.63 | 1,824,715 | +0.11(+0.32%) |
Sep 22, 2017 | 34.10 | 34.63 | 34.10 | 34.52 | 1,888,584 | +0.34(+0.98%) |
Sep 21, 2017 | 34.02 | 34.21 | 33.79 | 34.18 | 1,473,520 | +0.18(+0.53%) |
Sep 20, 2017 | 33.84 | 34.06 | 33.67 | 34.00 | 3,919,678 | +0.12(+0.35%) |
Sep 19, 2017 | 33.79 | 33.96 | 33.75 | 33.88 | 2,410,343 | +0.13(+0.38%) |
Sep 18, 2017 | 33.88 | 34.06 | 33.70 | 33.76 | 2,207,270 | -0.05(-0.16%) |
Sep 15, 2017 | 33.77 | 33.98 | 33.65 | 33.81 | 2,404,322 | -0.06(-0.19%) |
Sep 14, 2017 | 33.86 | 33.94 | 33.51 | 33.87 | 1,881,026 | -0.12(-0.35%) |
Sep 13, 2017 | 34.54 | 34.54 | 33.96 | 33.99 | 2,305,564 | -0.54(-1.57%) |
Sep 12, 2017 | 34.20 | 34.60 | 34.10 | 34.54 | 1,744,238 | +0.43(+1.25%) |
Sep 11, 2017 | 34.11 | 34.21 | 33.57 | 34.11 | 2,760,467 | +0.06(+0.19%) |
Sep 08, 2017 | 33.56 | 34.09 | 33.47 | 34.05 | 2,562,727 | +0.52(+1.54%) |
Sep 07, 2017 | 33.48 | 33.57 | 33.19 | 33.53 | 1,970,647 | +0.18(+0.54%) |
Sep 06, 2017 | 33.46 | 33.58 | 33.24 | 33.35 | 1,994,885 | +0.14(+0.41%) |
Sep 05, 2017 | 33.56 | 33.59 | 33.00 | 33.21 | 1,838,226 | -0.37(-1.11%) |
Sep 01, 2017 | 33.40 | 33.67 | 33.33 | 33.58 | 1,814,957 | +0.26(+0.79%) |
Aug 31, 2017 | 33.17 | 33.41 | 33.06 | 33.32 | 3,277,947 | +0.36(+1.10%) |
Aug 30, 2017 | 32.96 | 33.13 | 32.87 | 32.96 | 2,499,264 | +0.05(+0.17%) |
Aug 29, 2017 | 32.77 | 33.01 | 32.70 | 32.90 | 1,983,246 | +0.01(+0.03%) |
Aug 28, 2017 | 33.11 | 33.19 | 32.74 | 32.90 | 2,520,229 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.23 | 32.73 | 32.90 | 2,429,225 | -0.15(-0.47%) |
Aug 24, 2017 | 33.40 | 33.49 | 33.03 | 33.06 | 2,457,679 | -0.22(-0.65%) |
Aug 23, 2017 | 33.35 | 33.52 | 33.19 | 33.28 | 1,923,821 | -0.24(-0.73%) |
Aug 22, 2017 | 33.15 | 33.53 | 33.01 | 33.52 | 3,169,097 | +0.42(+1.26%) |
Aug 21, 2017 | 32.94 | 33.16 | 32.86 | 33.10 | 1,338,952 | +0.12(+0.36%) |
Aug 18, 2017 | 32.94 | 33.11 | 32.75 | 32.99 | 2,208,653 | -0.06(-0.19%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.04 | 33.05 | 2,879,501 | -0.92(-2.69%) |
Aug 16, 2017 | 33.95 | 34.16 | 33.93 | 33.96 | 2,463,110 | +0.05(+0.16%) |
Aug 15, 2017 | 33.85 | 34.06 | 33.72 | 33.91 | 2,166,355 | +0.11(+0.32%) |
Aug 14, 2017 | 33.62 | 33.95 | 33.45 | 33.80 | 1,416,143 | +0.55(+1.66%) |
Aug 11, 2017 | 32.93 | 33.40 | 32.90 | 33.25 | 1,369,827 | +0.22(+0.66%) |
Aug 10, 2017 | 33.48 | 33.52 | 33.02 | 33.03 | 2,016,442 | -0.68(-2.02%) |
Aug 09, 2017 | 34.08 | 34.15 | 33.67 | 33.71 | 2,061,897 | -0.39(-1.14%) |
Aug 08, 2017 | 34.56 | 34.58 | 34.06 | 34.10 | 2,289,541 | -0.53(-1.52%) |
Aug 07, 2017 | 34.77 | 34.49 | 34.63 | 1,150,772 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.53 | 34.78 | 34.44 | 34.73 | 1,231,167 | +0.31(+0.89%) |
Aug 03, 2017 | 34.70 | 34.83 | 34.28 | 34.43 | 3,895,389 | -0.26(-0.76%) |
Aug 02, 2017 | 34.69 | 34.97 | 34.57 | 34.69 | 1,914,899 | -0.05(-0.13%) |
Aug 01, 2017 | 34.73 | 34.97 | 34.54 | 34.73 | 2,184,550 | +0.18(+0.52%) |
Jul 31, 2017 | 35.09 | 35.14 | 34.55 | 34.55 | 1,891,819 | -0.40(-1.14%) |
Jul 28, 2017 | 34.74 | 35.43 | 34.72 | 34.95 | 3,836,920 | +0.25(+0.73%) |
Jul 27, 2017 | 34.44 | 35.20 | 34.17 | 34.70 | 4,881,663 | +0.59(+1.73%) |
Jul 26, 2017 | 34.22 | 34.37 | 33.98 | 34.11 | 3,284,336 | -0.09(-0.27%) |
Jul 25, 2017 | 34.40 | 34.51 | 34.12 | 34.20 | 2,186,337 | +0.02(+0.05%) |
Jul 24, 2017 | 34.73 | 34.75 | 34.16 | 34.18 | 2,596,663 | -0.53(-1.51%) |
Jul 21, 2017 | 34.57 | 34.95 | 34.54 | 34.71 | 1,673,287 | +0.00(+0.00%) |
Jul 20, 2017 | 35.21 | 35.31 | 34.48 | 34.71 | 4,007,864 | -0.65(-1.85%) |
Jul 19, 2017 | 35.12 | 35.39 | 35.08 | 35.36 | 1,350,510 | +0.41(+1.17%) |
Jul 18, 2017 | 35.05 | 35.18 | 34.75 | 34.95 | 1,356,605 | -0.15(-0.44%) |
Jul 17, 2017 | 35.27 | 35.34 | 35.09 | 35.11 | 1,584,496 | -0.16(-0.46%) |
Jul 14, 2017 | 35.24 | 35.41 | 35.20 | 35.27 | 1,438,472 | +0.07(+0.21%) |
Jul 13, 2017 | 34.97 | 35.24 | 34.92 | 35.20 | 1,532,139 | +0.16(+0.47%) |
Jul 12, 2017 | 35.36 | 35.48 | 34.92 | 35.03 | 1,469,424 | -0.04(-0.10%) |
Jul 11, 2017 | 34.97 | 35.17 | 34.83 | 35.07 | 2,131,167 | +0.05(+0.15%) |
Jul 10, 2017 | 34.74 | 35.11 | 34.51 | 35.02 | 2,269,703 | +0.28(+0.81%) |
Jul 07, 2017 | 34.18 | 34.95 | 34.18 | 34.74 | 2,762,133 | +0.68(+1.99%) |
Jul 06, 2017 | 34.26 | 34.39 | 33.99 | 34.06 | 2,190,456 | -0.42(-1.23%) |
Jul 05, 2017 | 34.30 | 34.55 | 34.03 | 34.48 | 3,042,948 | +0.17(+0.50%) |
Jul 03, 2017 | 34.73 | 34.80 | 34.30 | 34.31 | 1,403,574 | -0.23(-0.65%) |
Jun 30, 2017 | 34.35 | 34.83 | 34.35 | 34.54 | 2,182,112 | +0.19(+0.55%) |
Jun 29, 2017 | 34.96 | 35.02 | 34.07 | 34.35 | 2,109,542 | -0.69(-1.96%) |
Jun 28, 2017 | 34.81 | 35.09 | 34.55 | 35.03 | 2,532,324 | +0.46(+1.33%) |
Jun 27, 2017 | 35.12 | 35.16 | 34.53 | 34.57 | 2,560,671 | -0.60(-1.70%) |
Jun 26, 2017 | 35.21 | 35.38 | 35.14 | 35.17 | 1,650,689 | +0.00(+0.00%) |
Jun 23, 2017 | 35.11 | 35.24 | 34.82 | 35.17 | 4,633,271 | +0.08(+0.23%) |
Jun 22, 2017 | 35.03 | 35.28 | 34.84 | 35.09 | 2,599,183 | +0.05(+0.15%) |
Jun 21, 2017 | 35.21 | 35.35 | 34.94 | 35.03 | 2,203,672 | -0.19(-0.54%) |
Jun 20, 2017 | 35.36 | 35.59 | 35.22 | 35.22 | 2,925,743 | -0.15(-0.43%) |
Jun 19, 2017 | 35.04 | 35.43 | 34.95 | 35.38 | 2,241,687 | +0.51(+1.45%) |
Jun 16, 2017 | 34.78 | 35.13 | 34.71 | 34.87 | 4,040,344 | -0.01(-0.03%) |
Jun 15, 2017 | 34.43 | 34.96 | 34.23 | 34.88 | 3,620,193 | +0.15(+0.44%) |
Jun 14, 2017 | 34.63 | 34.83 | 34.49 | 34.73 | 2,504,862 | +0.25(+0.73%) |
Jun 13, 2017 | 33.89 | 34.65 | 33.78 | 34.47 | 3,631,838 | +0.65(+1.92%) |
Jun 12, 2017 | 33.52 | 33.85 | 33.22 | 33.82 | 2,289,778 | +0.18(+0.54%) |
Jun 09, 2017 | 33.53 | 33.77 | 33.43 | 33.64 | 1,914,808 | +0.16(+0.49%) |
Jun 08, 2017 | 33.61 | 33.28 | 33.48 | 2,476,028 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.55 | 33.73 | 33.40 | 33.44 | 2,591,700 | -0.14(-0.40%) |
Jun 06, 2017 | 33.47 | 33.73 | 33.36 | 33.58 | 2,227,427 | -0.11(-0.32%) |
Jun 05, 2017 | 34.02 | 34.10 | 33.68 | 33.69 | 1,780,649 | -0.33(-0.98%) |
Jun 02, 2017 | 33.85 | 34.27 | 33.85 | 34.02 | 2,519,795 | +0.20(+0.59%) |
Jun 01, 2017 | 33.78 | 33.89 | 33.54 | 33.82 | 2,112,290 | +0.15(+0.46%) |
May 31, 2017 | 33.31 | 33.72 | 33.31 | 33.67 | 3,256,763 | +0.23(+0.70%) |
May 30, 2017 | 33.36 | 33.52 | 33.20 | 33.43 | 1,805,147 | -0.01(-0.03%) |
May 26, 2017 | 33.55 | 33.62 | 33.35 | 33.44 | 3,059,959 | -0.12(-0.35%) |
May 25, 2017 | 33.71 | 33.89 | 33.54 | 33.56 | 2,567,232 | +0.04(+0.11%) |
May 24, 2017 | 33.29 | 33.57 | 33.16 | 33.52 | 2,171,841 | +0.23(+0.71%) |
May 23, 2017 | 33.76 | 33.87 | 33.24 | 33.29 | 1,579,174 | -0.33(-0.97%) |
May 22, 2017 | 33.52 | 33.69 | 33.44 | 33.61 | 1,727,615 | +0.17(+0.51%) |
May 19, 2017 | 33.59 | 33.59 | 33.34 | 33.44 | 2,559,136 | -0.02(-0.05%) |
May 18, 2017 | 33.26 | 33.80 | 33.23 | 33.46 | 5,708,937 | +0.15(+0.46%) |
May 17, 2017 | 33.68 | 33.64 | 33.28 | 33.31 | 4,788,288 | -0.37(-1.10%) |
May 16, 2017 | 33.53 | 33.81 | 33.30 | 33.68 | 4,280,176 | +0.23(+0.68%) |
May 15, 2017 | 33.10 | 33.47 | 33.08 | 33.45 | 3,528,407 | +0.50(+1.51%) |
May 12, 2017 | 33.05 | 33.17 | 32.80 | 32.95 | 1,876,561 | -0.17(-0.52%) |
May 11, 2017 | 33.01 | 33.17 | 32.76 | 33.13 | 2,022,904 | -0.10(-0.30%) |
May 10, 2017 | 33.25 | 33.45 | 33.13 | 33.23 | 2,417,977 | -0.17(-0.51%) |
May 09, 2017 | 33.41 | 33.55 | 33.30 | 33.40 | 2,495,670 | +0.02(+0.05%) |
May 08, 2017 | 33.28 | 33.58 | 33.21 | 33.38 | 4,450,268 | +0.01(+0.03%) |
May 05, 2017 | 33.33 | 33.44 | 33.15 | 33.37 | 1,637,893 | +0.12(+0.35%) |
May 04, 2017 | 33.16 | 33.35 | 33.03 | 33.25 | 1,580,380 | +0.14(+0.41%) |
May 03, 2017 | 33.03 | 33.18 | 32.96 | 33.12 | 2,225,858 | -0.09(-0.27%) |
May 02, 2017 | 33.14 | 33.29 | 32.93 | 33.21 | 3,586,927 | +0.02(+0.05%) |
May 01, 2017 | 33.57 | 33.57 | 33.19 | 33.19 | 3,377,973 | -0.27(-0.81%) |
Apr 28, 2017 | 33.62 | 33.73 | 33.40 | 33.46 | 4,488,502 | -0.21(-0.62%) |
Apr 27, 2017 | 33.85 | 33.85 | 33.52 | 33.67 | 3,827,811 | -0.18(-0.53%) |
Apr 26, 2017 | 33.49 | 33.97 | 33.35 | 33.85 | 6,639,919 | +0.50(+1.49%) |
Apr 25, 2017 | 33.00 | 33.45 | 32.66 | 33.35 | 9,094,319 | +1.69(+5.34%) |
Apr 24, 2017 | 31.44 | 31.72 | 31.33 | 31.66 | 4,780,007 | +0.62(+2.01%) |
Apr 21, 2017 | 30.67 | 31.26 | 30.60 | 31.04 | 4,903,734 | +0.37(+1.21%) |
Apr 20, 2017 | 30.70 | 30.96 | 30.57 | 30.67 | 5,076,205 | +0.19(+0.62%) |
Apr 19, 2017 | 30.29 | 30.76 | 30.29 | 30.48 | 4,097,596 | +0.31(+1.02%) |
Apr 18, 2017 | 30.06 | 30.26 | 29.89 | 30.17 | 3,346,641 | -0.10(-0.33%) |
Apr 17, 2017 | 30.01 | 30.31 | 29.97 | 30.27 | 2,087,042 | +0.36(+1.21%) |
Apr 13, 2017 | 30.04 | 30.28 | 29.87 | 29.91 | 2,730,064 | -0.20(-0.66%) |
Apr 12, 2017 | 30.59 | 30.66 | 30.10 | 30.11 | 3,411,788 | -0.50(-1.62%) |
Apr 11, 2017 | 30.21 | 30.61 | 30.16 | 30.60 | 2,768,132 | +0.35(+1.16%) |
Apr 10, 2017 | 30.18 | 30.59 | 30.18 | 30.25 | 2,680,777 | +0.06(+0.21%) |
Apr 07, 2017 | 30.39 | 30.52 | 30.18 | 30.19 | 4,408,259 | -0.30(-0.98%) |
Apr 06, 2017 | 30.27 | 30.79 | 30.15 | 30.49 | 4,187,648 | +0.68(+2.27%) |
Apr 05, 2017 | 30.17 | 30.50 | 29.71 | 29.81 | 6,007,224 | -0.17(-0.57%) |
Apr 04, 2017 | 30.08 | 30.20 | 29.93 | 29.98 | 3,464,300 | -0.13(-0.42%) |
Apr 03, 2017 | 30.67 | 30.81 | 29.79 | 30.11 | 3,543,975 | -0.52(-1.71%) |
Mar 31, 2017 | 30.46 | 30.75 | 30.32 | 30.63 | 3,813,918 | +0.15(+0.50%) |
Mar 30, 2017 | 30.60 | 30.75 | 30.37 | 30.48 | 2,126,808 | -0.14(-0.44%) |
Mar 29, 2017 | 30.49 | 30.83 | 30.45 | 30.61 | 2,903,062 | +0.00(+0.00%) |
Mar 28, 2017 | 30.28 | 30.80 | 30.26 | 30.61 | 2,471,024 | +0.21(+0.68%) |
Mar 27, 2017 | 30.24 | 30.51 | 30.00 | 30.41 | 2,642,327 | -0.23(-0.74%) |
Mar 24, 2017 | 30.82 | 31.02 | 30.51 | 30.63 | 1,834,918 | -0.20(-0.64%) |
Mar 23, 2017 | 30.53 | 30.93 | 30.46 | 30.83 | 2,291,002 | +0.26(+0.85%) |
Mar 22, 2017 | 30.53 | 30.66 | 30.30 | 30.57 | 2,189,966 | +0.08(+0.27%) |
Mar 21, 2017 | 31.18 | 31.19 | 30.43 | 30.49 | 3,108,006 | -0.59(-1.91%) |
Mar 20, 2017 | 31.27 | 31.27 | 30.96 | 31.08 | 1,903,485 | -0.15(-0.49%) |
Mar 17, 2017 | 31.23 | 31.33 | 30.98 | 31.24 | 4,600,972 | +0.01(+0.03%) |
Mar 16, 2017 | 31.06 | 31.33 | 30.97 | 31.23 | 3,535,748 | +0.24(+0.79%) |
Mar 15, 2017 | 30.56 | 31.11 | 30.44 | 30.98 | 4,144,588 | +0.63(+2.08%) |
Mar 14, 2017 | 30.20 | 30.51 | 30.10 | 30.35 | 2,632,082 | +0.00(+0.00%) |
Mar 13, 2017 | 30.52 | 30.69 | 30.20 | 30.35 | 3,249,944 | -0.23(-0.74%) |
Mar 10, 2017 | 30.33 | 30.76 | 30.29 | 30.58 | 2,075,965 | +0.20(+0.65%) |
Mar 09, 2017 | 30.44 | 30.81 | 30.31 | 30.38 | 2,841,642 | -0.10(-0.33%) |
Mar 08, 2017 | 30.00 | 30.58 | 29.96 | 30.48 | 3,576,176 | +0.51(+1.71%) |
Mar 07, 2017 | 30.16 | 30.31 | 29.80 | 29.97 | 3,763,301 | -0.19(-0.63%) |
Mar 06, 2017 | 30.52 | 30.60 | 29.82 | 30.15 | 9,905,560 | -0.54(-1.76%) |
Mar 03, 2017 | 30.99 | 31.07 | 30.66 | 30.70 | 3,729,426 | -0.24(-0.79%) |
Mar 02, 2017 | 31.13 | 31.13 | 30.68 | 30.94 | 3,585,275 | -0.21(-0.67%) |
Mar 01, 2017 | 30.94 | 31.47 | 30.93 | 31.15 | 3,914,073 | +0.70(+2.31%) |
Feb 28, 2017 | 30.95 | 31.01 | 30.42 | 30.44 | 3,599,792 | -0.59(-1.89%) |
Feb 27, 2017 | 30.64 | 31.06 | 30.59 | 31.03 | 2,240,237 | +0.37(+1.21%) |
Feb 24, 2017 | 30.53 | 30.66 | 30.29 | 30.66 | 4,196,903 | -0.08(-0.26%) |
Feb 23, 2017 | 30.64 | 30.91 | 30.36 | 30.74 | 4,837,983 | +0.23(+0.77%) |
Feb 22, 2017 | 30.67 | 30.83 | 30.44 | 30.51 | 3,112,668 | -0.16(-0.53%) |
Feb 21, 2017 | 30.31 | 30.79 | 30.26 | 30.67 | 2,840,539 | +0.46(+1.52%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.14(-0.45%) | |
Feb 16, 2017 | 30.16 | 30.42 | 30.02 | 30.34 | 3,342,627 | +0.21(+0.69%) |
Feb 15, 2017 | 29.79 | 30.20 | 29.78 | 30.14 | 2,749,300 | +0.30(+1.00%) |
Feb 14, 2017 | 30.10 | 30.15 | 29.63 | 29.84 | 3,800,963 | -0.35(-1.16%) |
Feb 13, 2017 | 30.62 | 30.75 | 30.15 | 30.19 | 4,204,686 | -0.23(-0.74%) |
Feb 10, 2017 | 29.88 | 30.63 | 29.80 | 30.42 | 5,231,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.45 | 30.23 | 28.21 | 29.79 | 12,086,725 | -0.66(-2.16%) |
Feb 08, 2017 | 30.25 | 30.47 | 30.05 | 30.45 | 5,318,748 | +0.16(+0.54%) |
Feb 07, 2017 | 29.98 | 30.31 | 29.88 | 30.29 | 3,317,754 | +0.39(+1.30%) |
Feb 06, 2017 | 29.87 | 30.16 | 29.73 | 29.90 | 6,542,449 | -0.05(-0.15%) |
Feb 03, 2017 | 29.88 | 30.23 | 29.88 | 29.95 | 4,257,967 | +0.21(+0.70%) |
Feb 02, 2017 | 29.92 | 29.98 | 29.65 | 29.74 | 3,825,011 | -0.23(-0.78%) |
Feb 01, 2017 | 29.68 | 30.20 | 29.60 | 29.97 | 3,427,651 | +0.28(+0.94%) |
Jan 31, 2017 | 29.91 | 30.03 | 29.48 | 29.69 | 3,355,786 | -0.32(-1.08%) |
Jan 30, 2017 | 29.95 | 30.02 | 29.48 | 30.02 | 2,393,667 | -0.01(-0.03%) |
Jan 27, 2017 | 30.39 | 30.39 | 29.90 | 30.03 | 2,472,363 | -0.29(-0.95%) |
Jan 26, 2017 | 30.50 | 30.69 | 30.19 | 30.32 | 4,141,747 | +0.02(+0.06%) |
Jan 25, 2017 | 29.90 | 30.39 | 29.90 | 30.30 | 4,679,700 | +0.63(+2.13%) |
Jan 24, 2017 | 29.09 | 29.78 | 29.07 | 29.67 | 2,938,782 | +0.80(+2.78%) |
Jan 23, 2017 | 28.83 | 29.03 | 28.55 | 28.87 | 2,938,972 | +0.05(+0.16%) |
Jan 20, 2017 | 28.87 | 29.00 | 28.57 | 28.82 | 3,483,916 | +0.04(+0.16%) |
Jan 19, 2017 | 28.94 | 29.26 | 28.74 | 28.78 | 2,381,242 | -0.15(-0.53%) |
Jan 18, 2017 | 28.99 | 29.12 | 28.70 | 28.93 | 2,495,084 | +0.06(+0.22%) |
Jan 17, 2017 | 28.78 | 29.03 | 28.57 | 28.87 | 1,790,947 | -0.02(-0.06%) |
Jan 13, 2017 | 28.88 | 28.88 | 28.88 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.13 | 29.13 | 28.47 | 28.88 | 3,873,195 | -0.37(-1.26%) |
Jan 11, 2017 | 29.03 | 29.29 | 28.93 | 29.25 | 2,887,481 | +0.32(+1.09%) |
Jan 10, 2017 | 28.89 | 29.15 | 28.80 | 28.94 | 3,011,670 | +0.03(+0.09%) |
Jan 09, 2017 | 29.16 | 29.29 | 28.89 | 28.91 | 2,864,894 | -0.31(-1.08%) |
Jan 06, 2017 | 29.54 | 29.70 | 29.20 | 29.23 | 3,514,717 | -0.12(-0.40%) |
Jan 05, 2017 | 29.50 | 29.82 | 29.22 | 29.34 | 2,797,460 | -0.25(-0.85%) |
Jan 04, 2017 | 29.06 | 29.75 | 28.99 | 29.59 | 3,995,793 | +0.64(+2.20%) |
Jan 03, 2017 | 28.65 | 29.01 | 28.48 | 28.96 | 2,961,833 | +0.55(+1.93%) |
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.61 | 28.82 | 28.57 | 28.65 | 1,322,867 | +0.05(+0.19%) |
Dec 28, 2016 | 29.09 | 29.15 | 28.51 | 28.60 | 1,932,745 | -0.37(-1.27%) |
Dec 27, 2016 | 28.94 | 28.98 | 28.82 | 28.96 | 1,291,247 | +0.16(+0.56%) |
Dec 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.53 | 29.54 | 28.76 | 28.78 | 2,696,332 | -0.68(-2.32%) |
Dec 21, 2016 | 29.25 | 29.55 | 29.18 | 29.46 | 2,638,785 | +0.30(+1.02%) |
Dec 20, 2016 | 29.14 | 29.23 | 28.92 | 29.16 | 1,866,487 | +0.05(+0.19%) |
Dec 19, 2016 | 28.74 | 29.38 | 28.74 | 29.11 | 3,189,776 | +0.42(+1.47%) |
Dec 16, 2016 | 28.38 | 28.76 | 28.33 | 28.69 | 6,925,462 | +0.35(+1.24%) |
Dec 15, 2016 | 29.20 | 29.39 | 28.30 | 28.34 | 4,246,959 | -0.86(-2.95%) |
Dec 14, 2016 | 29.25 | 29.83 | 29.14 | 29.20 | 4,192,266 | -0.15(-0.52%) |
Dec 13, 2016 | 29.20 | 29.72 | 29.19 | 29.35 | 3,891,225 | +0.24(+0.83%) |
Dec 12, 2016 | 29.05 | 29.15 | 28.84 | 29.11 | 3,474,778 | -0.19(-0.64%) |
Dec 09, 2016 | 29.16 | 29.32 | 29.02 | 29.30 | 4,487,808 | +0.06(+0.22%) |
Dec 08, 2016 | 28.94 | 29.35 | 28.83 | 29.23 | 2,823,583 | +0.37(+1.28%) |
Dec 07, 2016 | 28.05 | 28.96 | 28.05 | 28.87 | 4,738,952 | +0.80(+2.85%) |
Dec 06, 2016 | 28.11 | 28.18 | 27.86 | 28.07 | 4,023,167 | +0.04(+0.16%) |
Dec 05, 2016 | 27.54 | 28.03 | 27.42 | 28.02 | 5,309,893 | +0.78(+2.87%) |
Dec 02, 2016 | 27.17 | 27.45 | 27.02 | 27.24 | 5,026,053 | -0.01(-0.03%) |