Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.04 | 33.14 | 33.02 | 33.11 | 499,439 | +0.09(+0.27%) |
Oct 30, 2017 | 33.05 | 32.86 | 33.03 | 445,206 | +0.15(+0.45%) | |
Oct 27, 2017 | 32.83 | 32.89 | 32.69 | 32.88 | 553,193 | -0.10(-0.30%) |
Oct 26, 2017 | 33.12 | 33.12 | 32.97 | 32.98 | 486,309 | -0.10(-0.31%) |
Oct 25, 2017 | 33.28 | 33.28 | 32.97 | 33.08 | 640,067 | -0.21(-0.64%) |
Oct 24, 2017 | 33.35 | 33.35 | 33.24 | 33.29 | 535,239 | -0.01(-0.03%) |
Oct 23, 2017 | 33.47 | 33.47 | 33.29 | 33.30 | 542,464 | -0.16(-0.47%) |
Oct 20, 2017 | 33.45 | 33.58 | 33.44 | 33.46 | 323,334 | -0.03(-0.09%) |
Oct 19, 2017 | 33.45 | 33.53 | 33.38 | 33.49 | 450,340 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 33.52 | 33.41 | 33.49 | 464,189 | +0.04(+0.12%) |
Oct 17, 2017 | 33.47 | 33.47 | 33.39 | 33.45 | 399,642 | -0.03(-0.09%) |
Oct 16, 2017 | 33.59 | 33.59 | 33.44 | 33.48 | 420,650 | -0.12(-0.35%) |
Oct 13, 2017 | 33.62 | 33.65 | 33.58 | 33.60 | 389,431 | +0.11(+0.32%) |
Oct 12, 2017 | 33.50 | 33.56 | 33.42 | 33.49 | 446,819 | -0.06(-0.18%) |
Oct 11, 2017 | 33.49 | 33.56 | 33.43 | 33.55 | 611,092 | +0.10(+0.30%) |
Oct 10, 2017 | 33.34 | 33.46 | 33.28 | 33.45 | 547,237 | +0.35(+1.05%) |
Oct 09, 2017 | 33.17 | 33.18 | 33.10 | 33.10 | 440,375 | -0.05(-0.15%) |
Oct 06, 2017 | 33.07 | 33.15 | 32.98 | 33.15 | 432,030 | -0.05(-0.15%) |
Oct 05, 2017 | 33.20 | 33.24 | 33.15 | 33.20 | 518,840 | -0.04(-0.12%) |
Oct 04, 2017 | 33.27 | 33.27 | 33.20 | 33.24 | 524,174 | -0.20(-0.59%) |
Oct 03, 2017 | 33.37 | 33.44 | 33.34 | 33.44 | 452,021 | +0.06(+0.18%) |
Oct 02, 2017 | 33.30 | 33.41 | 33.23 | 33.38 | 503,580 | +0.00(+0.00%) |
Sep 29, 2017 | 33.33 | 33.43 | 33.25 | 33.38 | 500,844 | +0.19(+0.57%) |
Sep 28, 2017 | 33.09 | 33.22 | 33.07 | 33.19 | 550,266 | +0.12(+0.36%) |
Sep 27, 2017 | 33.01 | 33.11 | 32.99 | 33.07 | 561,867 | -0.02(-0.06%) |
Sep 26, 2017 | 33.14 | 33.14 | 32.99 | 33.09 | 565,011 | -0.11(-0.32%) |
Sep 25, 2017 | 33.18 | 33.32 | 33.10 | 33.20 | 480,015 | -0.14(-0.41%) |
Sep 22, 2017 | 33.38 | 33.45 | 33.33 | 33.34 | 497,992 | +0.11(+0.32%) |
Sep 21, 2017 | 33.17 | 33.26 | 33.12 | 33.23 | 574,541 | -0.14(-0.43%) |
Sep 20, 2017 | 33.48 | 33.57 | 33.17 | 33.37 | 701,125 | -0.06(-0.19%) |
Sep 19, 2017 | 33.38 | 33.46 | 33.36 | 33.44 | 688,086 | +0.20(+0.59%) |
Sep 18, 2017 | 33.28 | 33.39 | 33.16 | 33.24 | 456,986 | +0.00(+0.00%) |
Sep 15, 2017 | 33.29 | 33.29 | 33.16 | 33.24 | 944,962 | +0.07(+0.22%) |
Sep 14, 2017 | 33.06 | 33.17 | 33.03 | 33.17 | 436,553 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.30 | 33.08 | 33.11 | 874,283 | -0.27(-0.82%) |
Sep 12, 2017 | 33.50 | 33.50 | 33.24 | 33.39 | 478,281 | +0.12(+0.35%) |
Sep 11, 2017 | 33.17 | 33.29 | 33.11 | 33.27 | 512,111 | +0.27(+0.83%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.98 | 33.00 | 597,413 | -0.03(-0.09%) |
Sep 07, 2017 | 33.00 | 33.03 | 32.92 | 33.03 | 473,933 | +0.31(+0.96%) |
Sep 06, 2017 | 32.65 | 32.78 | 32.59 | 32.71 | 512,002 | +0.17(+0.51%) |
Sep 05, 2017 | 32.73 | 32.76 | 32.44 | 32.55 | 1,144,897 | -0.25(-0.75%) |
Sep 01, 2017 | 32.86 | 32.87 | 32.73 | 32.79 | 363,918 | +0.11(+0.33%) |
Aug 31, 2017 | 32.58 | 32.73 | 32.50 | 32.68 | 1,141,768 | +0.22(+0.68%) |
Aug 30, 2017 | 32.40 | 32.49 | 32.40 | 32.46 | 638,709 | -0.09(-0.29%) |
Aug 29, 2017 | 32.44 | 32.61 | 32.43 | 32.55 | 440,042 | -0.23(-0.69%) |
Aug 28, 2017 | 32.80 | 32.82 | 32.73 | 32.78 | 549,592 | -0.02(-0.06%) |
Aug 25, 2017 | 32.71 | 32.87 | 32.65 | 32.80 | 562,607 | +0.19(+0.57%) |
Aug 24, 2017 | 32.72 | 32.76 | 32.60 | 32.61 | 418,034 | -0.05(-0.15%) |
Aug 23, 2017 | 32.55 | 32.69 | 32.48 | 32.66 | 528,131 | -0.01(-0.03%) |
Aug 22, 2017 | 32.65 | 32.69 | 32.60 | 32.67 | 1,738,387 | +0.02(+0.06%) |
Aug 21, 2017 | 32.62 | 32.68 | 32.55 | 32.65 | 411,184 | +0.05(+0.15%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.51 | 32.60 | 423,116 | +0.11(+0.33%) |
Aug 17, 2017 | 32.81 | 32.83 | 32.49 | 32.50 | 564,559 | -0.34(-1.05%) |
Aug 16, 2017 | 32.73 | 32.88 | 32.70 | 32.84 | 463,839 | +0.28(+0.86%) |
Aug 15, 2017 | 32.60 | 32.60 | 32.46 | 32.56 | 467,476 | -0.02(-0.08%) |
Aug 14, 2017 | 32.58 | 32.67 | 32.53 | 32.58 | 419,692 | +0.23(+0.70%) |
Aug 11, 2017 | 32.38 | 32.41 | 32.25 | 32.36 | 495,338 | -0.06(-0.18%) |
Aug 10, 2017 | 32.65 | 32.69 | 32.40 | 32.42 | 539,544 | -0.43(-1.31%) |
Aug 09, 2017 | 32.82 | 32.85 | 32.64 | 32.85 | 518,505 | -0.04(-0.12%) |
Aug 08, 2017 | 33.02 | 33.04 | 32.85 | 32.89 | 533,559 | -0.11(-0.33%) |
Aug 07, 2017 | 33.02 | 33.02 | 32.93 | 33.00 | 487,783 | -0.02(-0.06%) |
Aug 04, 2017 | 33.11 | 33.11 | 32.90 | 33.02 | 402,345 | -0.06(-0.18%) |
Aug 03, 2017 | 33.08 | 33.13 | 33.00 | 33.07 | 527,343 | -0.01(-0.03%) |
Aug 02, 2017 | 32.98 | 33.10 | 32.97 | 33.08 | 512,448 | +0.07(+0.21%) |
Aug 01, 2017 | 33.05 | 33.10 | 32.98 | 33.02 | 791,413 | +0.14(+0.42%) |
Jul 31, 2017 | 32.82 | 32.90 | 32.75 | 32.88 | 552,504 | +0.14(+0.42%) |
Jul 28, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 403,129 | +0.11(+0.33%) |
Jul 27, 2017 | 32.82 | 32.82 | 32.54 | 32.63 | 748,301 | -0.35(-1.07%) |
Jul 26, 2017 | 32.90 | 33.06 | 32.83 | 32.99 | 638,671 | +0.21(+0.63%) |
Jul 25, 2017 | 32.90 | 32.93 | 32.75 | 32.78 | 573,573 | +0.03(+0.09%) |
Jul 24, 2017 | 32.70 | 32.76 | 32.61 | 32.75 | 435,380 | -0.10(-0.30%) |
Jul 21, 2017 | 32.80 | 32.85 | 32.69 | 32.85 | 637,575 | -0.09(-0.27%) |
Jul 20, 2017 | 32.90 | 32.98 | 32.84 | 32.94 | 553,421 | +0.04(+0.12%) |
Jul 19, 2017 | 32.82 | 32.90 | 32.80 | 32.90 | 644,789 | +0.19(+0.57%) |
Jul 18, 2017 | 32.67 | 32.71 | 32.60 | 32.71 | 603,442 | +0.12(+0.36%) |
Jul 17, 2017 | 32.60 | 32.65 | 32.56 | 32.59 | 626,004 | -0.02(-0.06%) |
Jul 14, 2017 | 32.42 | 32.61 | 32.39 | 32.61 | 627,982 | +0.30(+0.94%) |
Jul 13, 2017 | 32.27 | 32.34 | 32.19 | 32.31 | 711,690 | +0.14(+0.43%) |
Jul 12, 2017 | 32.11 | 32.25 | 32.07 | 32.17 | 751,909 | +0.18(+0.55%) |
Jul 11, 2017 | 31.84 | 32.01 | 31.78 | 32.00 | 449,976 | +0.05(+0.15%) |
Jul 10, 2017 | 31.91 | 31.99 | 31.86 | 31.95 | 1,174,237 | -0.04(-0.12%) |
Jul 07, 2017 | 31.89 | 32.00 | 31.80 | 31.99 | 730,587 | +0.06(+0.18%) |
Jul 06, 2017 | 31.96 | 32.04 | 31.87 | 31.93 | 825,596 | -0.20(-0.61%) |
Jul 05, 2017 | 32.02 | 32.13 | 31.97 | 32.12 | 465,194 | +0.04(+0.12%) |
Jul 03, 2017 | 32.08 | 32.13 | 32.03 | 32.08 | 334,787 | -0.02(-0.06%) |
Jun 30, 2017 | 32.19 | 32.19 | 31.94 | 32.10 | 659,485 | -0.03(-0.09%) |
Jun 29, 2017 | 32.32 | 32.32 | 32.01 | 32.13 | 1,395,309 | -0.20(-0.61%) |
Jun 28, 2017 | 32.16 | 32.36 | 32.15 | 32.33 | 801,249 | +0.35(+1.10%) |
Jun 27, 2017 | 31.99 | 32.07 | 31.94 | 31.98 | 849,928 | -0.07(-0.21%) |
Jun 26, 2017 | 32.21 | 32.24 | 32.03 | 32.04 | 815,753 | +0.09(+0.28%) |
Jun 23, 2017 | 31.90 | 32.01 | 31.84 | 31.96 | 669,854 | +0.12(+0.37%) |
Jun 22, 2017 | 31.79 | 31.92 | 31.79 | 31.84 | 845,209 | +0.03(+0.09%) |
Jun 21, 2017 | 31.83 | 31.90 | 31.75 | 31.81 | 852,274 | -0.12(-0.37%) |
Jun 20, 2017 | 32.16 | 32.17 | 31.86 | 31.93 | 877,639 | -0.37(-1.13%) |
Jun 19, 2017 | 32.28 | 32.36 | 32.26 | 32.29 | 538,084 | +0.03(+0.09%) |
Jun 16, 2017 | 32.09 | 32.26 | 32.03 | 32.26 | 681,131 | +0.37(+1.15%) |
Jun 15, 2017 | 31.76 | 31.91 | 31.72 | 31.90 | 774,028 | -0.35(-1.08%) |
Jun 14, 2017 | 32.50 | 32.50 | 32.15 | 32.24 | 499,859 | +0.01(+0.03%) |
Jun 13, 2017 | 32.19 | 32.25 | 32.16 | 32.23 | 651,950 | +0.37(+1.15%) |
Jun 12, 2017 | 31.92 | 31.94 | 31.76 | 31.87 | 497,152 | -0.11(-0.33%) |
Jun 09, 2017 | 31.94 | 32.06 | 31.84 | 31.97 | 730,198 | -0.13(-0.39%) |
Jun 08, 2017 | 32.01 | 32.11 | 31.94 | 32.10 | 786,047 | +0.07(+0.21%) |
Jun 07, 2017 | 32.10 | 32.14 | 31.90 | 32.03 | 843,243 | -0.04(-0.12%) |
Jun 06, 2017 | 32.03 | 32.09 | 31.98 | 32.07 | 699,474 | -0.12(-0.36%) |
Jun 05, 2017 | 32.20 | 32.21 | 32.14 | 32.19 | 661,803 | -0.16(-0.51%) |
Jun 02, 2017 | 32.31 | 32.37 | 32.25 | 32.35 | 523,330 | +0.05(+0.15%) |
Jun 01, 2017 | 32.14 | 32.31 | 32.12 | 32.30 | 675,007 | +0.30(+0.93%) |
May 31, 2017 | 32.13 | 32.16 | 32.00 | 32.00 | 902,150 | +0.03(+0.09%) |
May 30, 2017 | 31.90 | 31.99 | 31.89 | 31.97 | 447,919 | -0.03(-0.09%) |
May 26, 2017 | 31.96 | 32.00 | 31.93 | 32.00 | 691,268 | -0.12(-0.36%) |
May 25, 2017 | 32.14 | 32.20 | 32.05 | 32.12 | 817,168 | -0.03(-0.09%) |
May 24, 2017 | 32.06 | 32.16 | 31.98 | 32.15 | 896,268 | +0.06(+0.18%) |
May 23, 2017 | 32.13 | 32.19 | 32.05 | 32.09 | 705,779 | +0.02(+0.06%) |
May 22, 2017 | 31.98 | 32.10 | 31.98 | 32.07 | 959,380 | +0.20(+0.64%) |
May 19, 2017 | 31.73 | 31.90 | 31.68 | 31.87 | 600,290 | +0.42(+1.35%) |
May 18, 2017 | 31.37 | 31.47 | 31.30 | 31.44 | 756,841 | -0.01(-0.03%) |
May 17, 2017 | 31.68 | 31.71 | 31.45 | 31.45 | 1,000,740 | -0.35(-1.09%) |
May 16, 2017 | 31.79 | 31.82 | 31.72 | 31.80 | 509,288 | +0.18(+0.58%) |
May 15, 2017 | 31.55 | 31.63 | 31.52 | 31.62 | 616,986 | +0.27(+0.86%) |
May 12, 2017 | 31.19 | 31.35 | 31.19 | 31.35 | 649,571 | +0.29(+0.93%) |
May 11, 2017 | 31.09 | 31.09 | 30.98 | 31.06 | 1,710,404 | -0.26(-0.83%) |
May 10, 2017 | 31.24 | 31.33 | 31.18 | 31.32 | 770,861 | +0.14(+0.46%) |
May 09, 2017 | 31.20 | 31.24 | 31.12 | 31.17 | 673,077 | -0.10(-0.31%) |
May 08, 2017 | 31.33 | 31.34 | 31.20 | 31.27 | 903,494 | -0.19(-0.61%) |
May 05, 2017 | 31.13 | 31.46 | 31.10 | 31.46 | 682,306 | +0.41(+1.34%) |
May 04, 2017 | 30.89 | 31.05 | 30.85 | 31.05 | 891,177 | +0.28(+0.91%) |
May 03, 2017 | 30.76 | 30.86 | 30.73 | 30.77 | 755,816 | -0.22(-0.72%) |
May 02, 2017 | 30.88 | 31.01 | 30.86 | 30.99 | 629,041 | +0.17(+0.56%) |
May 01, 2017 | 30.83 | 30.86 | 30.77 | 30.82 | 524,847 | +0.14(+0.44%) |
Apr 28, 2017 | 30.69 | 30.75 | 30.66 | 30.68 | 509,899 | -0.06(-0.19%) |
Apr 27, 2017 | 30.78 | 30.78 | 30.64 | 30.74 | 793,687 | +0.02(+0.06%) |
Apr 26, 2017 | 30.77 | 30.86 | 30.72 | 30.72 | 678,039 | -0.18(-0.59%) |
Apr 25, 2017 | 30.85 | 30.95 | 30.79 | 30.90 | 946,140 | +0.14(+0.47%) |
Apr 24, 2017 | 30.72 | 30.79 | 30.64 | 30.76 | 693,529 | +0.69(+2.31%) |
Apr 21, 2017 | 30.02 | 30.07 | 29.97 | 30.06 | 724,761 | +0.01(+0.03%) |
Apr 20, 2017 | 30.06 | 30.15 | 30.04 | 30.05 | 530,131 | +0.17(+0.58%) |
Apr 19, 2017 | 30.05 | 30.09 | 29.81 | 29.88 | 1,134,734 | -0.13(-0.42%) |
Apr 18, 2017 | 29.99 | 30.04 | 29.87 | 30.01 | 744,204 | -0.22(-0.73%) |
Apr 17, 2017 | 30.24 | 30.25 | 30.08 | 30.23 | 643,927 | +0.18(+0.61%) |
Apr 13, 2017 | 30.10 | 30.17 | 30.03 | 30.04 | 843,429 | -0.12(-0.38%) |
Apr 12, 2017 | 30.17 | 30.20 | 30.04 | 30.16 | 1,004,386 | -0.05(-0.16%) |
Apr 11, 2017 | 30.13 | 30.21 | 29.98 | 30.21 | 840,651 | +0.23(+0.77%) |
Apr 10, 2017 | 29.98 | 30.03 | 29.94 | 29.98 | 581,736 | +0.01(+0.03%) |
Apr 07, 2017 | 29.99 | 30.04 | 29.95 | 29.97 | 479,086 | -0.12(-0.38%) |
Apr 06, 2017 | 30.08 | 30.14 | 30.03 | 30.08 | 1,133,778 | +0.06(+0.19%) |
Apr 05, 2017 | 30.18 | 30.24 | 30.03 | 30.03 | 1,344,804 | -0.18(-0.61%) |
Apr 04, 2017 | 30.11 | 30.21 | 30.05 | 30.21 | 861,368 | -0.05(-0.16%) |
Apr 03, 2017 | 30.25 | 30.30 | 30.04 | 30.26 | 1,153,214 | -0.09(-0.29%) |
Mar 31, 2017 | 30.24 | 30.41 | 30.21 | 30.34 | 558,393 | +0.13(+0.41%) |
Mar 30, 2017 | 30.29 | 30.33 | 30.21 | 30.22 | 891,088 | -0.04(-0.13%) |
Mar 29, 2017 | 30.10 | 30.26 | 30.07 | 30.26 | 912,354 | +0.04(+0.13%) |
Mar 28, 2017 | 30.19 | 30.29 | 30.16 | 30.22 | 754,244 | +0.04(+0.13%) |
Mar 27, 2017 | 30.04 | 30.21 | 30.02 | 30.18 | 585,528 | +0.17(+0.58%) |
Mar 24, 2017 | 30.01 | 30.09 | 29.97 | 30.01 | 667,225 | +0.03(+0.10%) |
Mar 23, 2017 | 29.87 | 30.07 | 29.84 | 29.97 | 953,859 | +0.06(+0.19%) |
Mar 22, 2017 | 29.77 | 29.96 | 29.73 | 29.92 | 673,846 | +0.04(+0.13%) |
Mar 21, 2017 | 30.21 | 30.22 | 29.87 | 29.88 | 1,174,426 | -0.09(-0.29%) |
Mar 20, 2017 | 30.05 | 30.08 | 29.92 | 29.97 | 904,380 | -0.13(-0.44%) |
Mar 17, 2017 | 30.08 | 30.17 | 30.01 | 30.10 | 585,354 | +0.10(+0.32%) |
Mar 16, 2017 | 30.01 | 30.02 | 29.92 | 30.00 | 1,134,597 | +0.13(+0.45%) |
Mar 15, 2017 | 29.43 | 29.90 | 29.42 | 29.87 | 1,078,522 | +0.51(+1.72%) |
Mar 14, 2017 | 29.40 | 29.41 | 29.33 | 29.36 | 568,996 | -0.26(-0.87%) |
Mar 13, 2017 | 29.57 | 29.63 | 29.55 | 29.62 | 535,694 | +0.12(+0.42%) |
Mar 10, 2017 | 29.49 | 29.52 | 29.37 | 29.50 | 1,123,626 | +0.21(+0.72%) |
Mar 09, 2017 | 29.26 | 29.29 | 29.18 | 29.29 | 754,414 | +0.09(+0.29%) |
Mar 08, 2017 | 29.36 | 29.37 | 29.20 | 29.20 | 552,164 | -0.20(-0.68%) |
Mar 07, 2017 | 29.41 | 29.47 | 29.35 | 29.40 | 695,302 | -0.15(-0.52%) |
Mar 06, 2017 | 29.53 | 29.56 | 29.47 | 29.55 | 534,412 | -0.01(-0.03%) |
Mar 03, 2017 | 29.44 | 29.61 | 29.38 | 29.56 | 1,094,970 | +0.12(+0.42%) |
Mar 02, 2017 | 29.45 | 29.53 | 29.41 | 29.44 | 652,391 | -0.10(-0.32%) |
Mar 01, 2017 | 29.42 | 29.61 | 29.42 | 29.54 | 845,926 | +0.23(+0.78%) |
Feb 28, 2017 | 29.35 | 29.45 | 29.28 | 29.31 | 1,422,492 | -0.07(-0.23%) |
Feb 27, 2017 | 29.33 | 29.39 | 29.28 | 29.37 | 735,736 | -0.02(-0.06%) |
Feb 24, 2017 | 29.36 | 29.46 | 29.34 | 29.39 | 725,108 | -0.33(-1.12%) |
Feb 23, 2017 | 29.76 | 29.79 | 29.66 | 29.73 | 693,630 | +0.10(+0.32%) |
Feb 22, 2017 | 29.50 | 29.65 | 29.47 | 29.63 | 1,085,863 | -0.11(-0.35%) |
Feb 21, 2017 | 29.60 | 29.74 | 29.57 | 29.74 | 853,061 | +0.14(+0.48%) |
Feb 17, 2017 | 29.59 | 29.59 | 29.59 | 0 | -0.20(-0.67%) | |
Feb 16, 2017 | 29.77 | 29.79 | 29.71 | 29.79 | 850,315 | +0.06(+0.19%) |
Feb 15, 2017 | 29.48 | 29.75 | 29.46 | 29.74 | 745,889 | +0.20(+0.68%) |
Feb 14, 2017 | 29.55 | 29.57 | 29.41 | 29.54 | 1,574,048 | -0.01(-0.03%) |
Feb 13, 2017 | 29.51 | 29.59 | 29.50 | 29.55 | 1,181,536 | +0.12(+0.42%) |
Feb 10, 2017 | 29.31 | 29.45 | 29.30 | 29.42 | 1,017,749 | +0.16(+0.55%) |
Feb 09, 2017 | 29.23 | 29.30 | 29.20 | 29.26 | 659,669 | +0.11(+0.39%) |
Feb 08, 2017 | 29.05 | 29.15 | 29.00 | 29.14 | 820,311 | +0.09(+0.30%) |
Feb 07, 2017 | 29.04 | 29.10 | 29.00 | 29.06 | 950,174 | -0.10(-0.33%) |
Feb 06, 2017 | 29.11 | 29.16 | 29.05 | 29.15 | 609,098 | -0.23(-0.78%) |
Feb 03, 2017 | 29.32 | 29.42 | 29.28 | 29.38 | 800,617 | +0.06(+0.20%) |
Feb 02, 2017 | 29.35 | 29.41 | 29.25 | 29.33 | 788,015 | +0.08(+0.26%) |
Feb 01, 2017 | 29.27 | 29.30 | 29.11 | 29.25 | 1,026,038 | +0.05(+0.16%) |
Jan 31, 2017 | 29.15 | 29.21 | 29.08 | 29.20 | 704,054 | +0.06(+0.20%) |
Jan 30, 2017 | 29.09 | 29.16 | 29.00 | 29.14 | 864,738 | -0.20(-0.68%) |
Jan 27, 2017 | 29.38 | 29.39 | 29.31 | 29.34 | 858,605 | +0.00(+0.00%) |
Jan 26, 2017 | 29.41 | 29.43 | 29.31 | 29.34 | 1,026,221 | -0.14(-0.49%) |
Jan 25, 2017 | 29.36 | 29.49 | 29.35 | 29.49 | 847,947 | +0.21(+0.72%) |
Jan 24, 2017 | 29.09 | 29.29 | 29.09 | 29.28 | 851,340 | +0.18(+0.62%) |
Jan 23, 2017 | 29.05 | 29.11 | 28.96 | 29.10 | 869,314 | +0.00(+0.00%) |
Jan 20, 2017 | 29.01 | 29.10 | 28.98 | 29.10 | 899,070 | +0.12(+0.43%) |
Jan 19, 2017 | 28.95 | 28.98 | 28.89 | 28.97 | 7,586,602 | -0.05(-0.16%) |
Jan 18, 2017 | 29.11 | 29.13 | 28.95 | 29.02 | 760,170 | -0.18(-0.62%) |
Jan 17, 2017 | 29.19 | 29.23 | 29.15 | 29.20 | 716,460 | +0.04(+0.13%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 29.12 | 29.16 | 29.04 | 29.14 | 749,338 | +0.13(+0.46%) |
Jan 11, 2017 | 28.73 | 29.02 | 28.71 | 29.01 | 1,251,382 | +0.21(+0.73%) |
Jan 10, 2017 | 28.84 | 28.90 | 28.78 | 28.80 | 792,616 | -0.06(-0.20%) |
Jan 09, 2017 | 28.83 | 28.89 | 28.76 | 28.86 | 727,952 | -0.04(-0.13%) |
Jan 06, 2017 | 28.92 | 28.96 | 28.87 | 28.90 | 764,787 | -0.17(-0.59%) |
Jan 05, 2017 | 28.85 | 29.10 | 28.83 | 29.07 | 880,877 | +0.30(+1.03%) |
Jan 04, 2017 | 28.63 | 28.77 | 28.59 | 28.77 | 586,543 | +0.29(+1.01%) |
Jan 03, 2017 | 28.45 | 28.49 | 28.41 | 28.49 | 796,275 | +0.27(+0.95%) |
Dec 30, 2016 | 28.22 | 28.22 | 28.22 | 0 | -0.09(-0.30%) | |
Dec 29, 2016 | 28.26 | 28.34 | 28.25 | 28.30 | 726,888 | +0.26(+0.92%) |
Dec 28, 2016 | 28.11 | 28.14 | 28.01 | 28.05 | 640,660 | -0.09(-0.31%) |
Dec 27, 2016 | 28.12 | 28.21 | 28.12 | 28.13 | 831,843 | +0.01(+0.03%) |
Dec 23, 2016 | 28.12 | 28.12 | 28.12 | 0 | +0.10(+0.34%) | |
Dec 22, 2016 | 28.10 | 28.16 | 28.02 | 28.03 | 993,207 | -0.06(-0.22%) |
Dec 21, 2016 | 28.12 | 28.14 | 28.06 | 28.09 | 1,177,657 | +0.04(+0.14%) |
Dec 20, 2016 | 27.98 | 28.10 | 27.98 | 28.05 | 704,286 | +0.12(+0.44%) |
Dec 19, 2016 | 28.04 | 28.06 | 27.93 | 27.93 | 927,789 | -0.11(-0.41%) |
Dec 16, 2016 | 28.04 | 28.10 | 27.97 | 28.04 | 1,367,477 | -0.02(-0.07%) |
Dec 15, 2016 | 27.98 | 28.10 | 27.97 | 28.06 | 983,725 | -0.13(-0.47%) |
Dec 14, 2016 | 28.60 | 28.70 | 28.16 | 28.19 | 1,257,368 | -0.48(-1.69%) |
Dec 13, 2016 | 28.56 | 28.76 | 28.54 | 28.68 | 761,776 | +0.23(+0.80%) |
Dec 12, 2016 | 28.44 | 28.52 | 28.40 | 28.45 | 565,723 | +0.06(+0.20%) |
Dec 09, 2016 | 28.26 | 28.40 | 28.21 | 28.39 | 882,423 | +0.17(+0.61%) |
Dec 08, 2016 | 28.17 | 28.26 | 28.08 | 28.22 | 831,314 | +0.02(+0.07%) |
Dec 07, 2016 | 27.92 | 28.27 | 27.91 | 28.20 | 954,231 | +0.36(+1.30%) |
Dec 06, 2016 | 27.70 | 27.87 | 27.66 | 27.84 | 855,391 | +0.18(+0.65%) |
Dec 05, 2016 | 27.58 | 27.72 | 27.53 | 27.66 | 623,397 | +0.16(+0.59%) |
Dec 02, 2016 | 27.39 | 27.57 | 27.39 | 27.50 | 846,616 | +0.05(+0.17%) |
Dec 01, 2016 | 27.42 | 27.53 | 27.37 | 27.45 | 630,541 | +0.12(+0.45%) |
Nov 30, 2016 | 27.47 | 27.47 | 27.28 | 27.33 | 1,012,798 | -0.09(-0.31%) |
Nov 29, 2016 | 27.26 | 27.47 | 27.22 | 27.41 | 817,232 | +0.12(+0.45%) |
Nov 28, 2016 | 27.28 | 27.37 | 27.23 | 27.29 | 1,149,551 | -0.11(-0.42%) |
Nov 25, 2016 | 27.41 | 27.43 | 27.36 | 27.41 | 400,006 | +0.20(+0.73%) |
Nov 23, 2016 | 27.21 | 27.21 | 27.21 | 0 | -0.04(-0.14%) | |
Nov 22, 2016 | 27.26 | 27.26 | 27.12 | 27.24 | 669,257 | +0.09(+0.35%) |
Nov 21, 2016 | 26.99 | 27.15 | 26.99 | 27.15 | 529,572 | +0.27(+0.99%) |
Nov 18, 2016 | 26.94 | 26.96 | 26.82 | 26.88 | 603,586 | -0.14(-0.53%) |
Nov 17, 2016 | 27.09 | 27.14 | 26.98 | 27.03 | 648,129 | +0.04(+0.14%) |
Nov 16, 2016 | 26.94 | 27.06 | 26.94 | 26.99 | 536,754 | -0.26(-0.94%) |
Nov 15, 2016 | 27.01 | 27.25 | 26.98 | 27.24 | 513,837 | +0.23(+0.84%) |
Nov 14, 2016 | 27.03 | 27.06 | 26.89 | 27.02 | 1,239,778 | -0.24(-0.87%) |
Nov 11, 2016 | 27.31 | 27.31 | 27.08 | 27.25 | 545,331 | -0.20(-0.73%) |
Nov 10, 2016 | 27.55 | 27.60 | 27.28 | 27.45 | 1,442,724 | -0.12(-0.45%) |
Nov 09, 2016 | 27.35 | 27.68 | 27.29 | 27.58 | 1,257,938 | -0.09(-0.34%) |
Nov 08, 2016 | 27.50 | 27.72 | 27.44 | 27.67 | 577,232 | +0.13(+0.48%) |
Nov 07, 2016 | 27.44 | 27.55 | 27.43 | 27.54 | 434,650 | +0.47(+1.75%) |
Nov 04, 2016 | 27.18 | 27.24 | 27.06 | 27.06 | 675,096 | -0.30(-1.11%) |
Nov 03, 2016 | 27.43 | 27.49 | 27.32 | 27.37 | 553,818 | +0.01(+0.03%) |
Nov 02, 2016 | 27.57 | 27.57 | 27.33 | 27.36 | 722,825 | -0.23(-0.83%) |