Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.16 | 32.21 | 31.98 | 32.10 | 1,187,341 | -0.04(-0.13%) |
Nov 29, 2017 | 32.24 | 32.35 | 32.03 | 32.14 | 1,322,632 | -0.10(-0.31%) |
Nov 28, 2017 | 32.35 | 32.40 | 32.21 | 32.24 | 3,178,767 | +0.16(+0.50%) |
Nov 27, 2017 | 32.43 | 32.48 | 32.05 | 32.08 | 1,720,169 | -0.34(-1.06%) |
Nov 24, 2017 | 32.34 | 32.53 | 32.22 | 32.42 | 744,753 | +0.51(+1.61%) |
Nov 22, 2017 | 31.96 | 32.09 | 31.73 | 31.91 | 1,377,463 | +0.41(+1.29%) |
Nov 21, 2017 | 31.25 | 31.65 | 31.25 | 31.50 | 1,220,797 | +0.33(+1.06%) |
Nov 20, 2017 | 31.38 | 31.41 | 31.17 | 31.17 | 872,720 | -0.15(-0.49%) |
Nov 17, 2017 | 31.34 | 31.45 | 31.23 | 31.32 | 940,494 | -0.08(-0.25%) |
Nov 16, 2017 | 31.30 | 31.51 | 31.29 | 31.40 | 1,498,268 | -0.01(-0.02%) |
Nov 15, 2017 | 31.27 | 31.48 | 31.26 | 31.41 | 1,155,756 | +0.01(+0.02%) |
Nov 14, 2017 | 31.34 | 31.42 | 31.21 | 31.40 | 868,598 | +0.01(+0.02%) |
Nov 13, 2017 | 31.23 | 31.49 | 31.20 | 31.39 | 919,293 | -0.25(-0.80%) |
Nov 10, 2017 | 31.65 | 31.73 | 31.57 | 31.65 | 2,169,222 | -0.30(-0.92%) |
Nov 09, 2017 | 31.89 | 32.01 | 31.70 | 31.94 | 2,344,258 | -0.32(-1.00%) |
Nov 08, 2017 | 32.19 | 32.35 | 32.05 | 32.27 | 1,174,251 | +0.21(+0.66%) |
Nov 07, 2017 | 32.01 | 32.14 | 31.90 | 32.05 | 812,323 | -0.34(-1.06%) |
Nov 06, 2017 | 32.43 | 32.48 | 32.33 | 32.40 | 1,761,310 | +0.23(+0.72%) |
Nov 03, 2017 | 32.37 | 32.40 | 32.15 | 32.17 | 1,145,296 | -0.34(-1.04%) |
Nov 02, 2017 | 32.27 | 32.62 | 32.22 | 32.50 | 2,784,581 | -0.18(-0.56%) |
Nov 01, 2017 | 33.04 | 33.16 | 32.61 | 32.69 | 2,259,321 | -0.56(-1.69%) |
Oct 31, 2017 | 33.43 | 33.45 | 33.15 | 33.25 | 1,563,749 | -0.11(-0.32%) |
Oct 30, 2017 | 33.29 | 33.52 | 33.22 | 33.36 | 1,860,834 | -0.07(-0.21%) |
Oct 27, 2017 | 33.69 | 33.76 | 33.38 | 33.43 | 3,366,193 | -0.01(-0.02%) |
Oct 26, 2017 | 33.69 | 33.72 | 33.39 | 33.43 | 3,493,176 | -0.09(-0.27%) |
Oct 25, 2017 | 34.20 | 34.23 | 33.22 | 33.52 | 4,599,953 | -0.94(-2.73%) |
Oct 24, 2017 | 34.69 | 34.71 | 34.31 | 34.47 | 2,229,866 | -0.43(-1.23%) |
Oct 23, 2017 | 34.85 | 34.96 | 34.82 | 34.90 | 5,134,657 | +0.08(+0.22%) |
Oct 20, 2017 | 35.00 | 35.03 | 34.69 | 34.82 | 1,304,532 | -0.36(-1.02%) |
Oct 19, 2017 | 35.11 | 35.19 | 34.99 | 35.18 | 650,540 | +0.34(+0.99%) |
Oct 18, 2017 | 34.86 | 34.99 | 34.80 | 34.83 | 726,558 | -0.04(-0.12%) |
Oct 17, 2017 | 34.74 | 34.90 | 34.61 | 34.87 | 635,962 | -0.03(-0.08%) |
Oct 16, 2017 | 35.05 | 35.12 | 34.80 | 34.90 | 774,555 | +0.10(+0.28%) |
Oct 13, 2017 | 34.96 | 34.97 | 34.78 | 34.80 | 998,424 | -0.18(-0.50%) |
Oct 12, 2017 | 34.96 | 35.09 | 34.89 | 34.98 | 1,895,675 | +0.01(+0.02%) |
Oct 11, 2017 | 35.16 | 35.21 | 34.92 | 34.97 | 3,893,718 | -0.26(-0.74%) |
Oct 10, 2017 | 35.33 | 35.33 | 35.00 | 35.23 | 1,602,427 | -0.22(-0.63%) |
Oct 09, 2017 | 35.38 | 35.54 | 35.29 | 35.46 | 1,232,589 | -0.11(-0.30%) |
Oct 06, 2017 | 35.42 | 35.61 | 35.42 | 35.56 | 2,525,853 | -0.03(-0.08%) |
Oct 05, 2017 | 34.94 | 35.60 | 34.93 | 35.59 | 5,250,085 | +0.41(+1.16%) |
Oct 04, 2017 | 35.17 | 35.24 | 35.10 | 35.18 | 570,029 | +0.16(+0.46%) |
Oct 03, 2017 | 35.04 | 35.11 | 34.90 | 35.02 | 1,349,270 | +0.02(+0.06%) |
Oct 02, 2017 | 35.00 | 35.14 | 34.95 | 35.00 | 1,659,378 | -0.01(-0.04%) |
Sep 29, 2017 | 34.73 | 35.03 | 34.62 | 35.02 | 1,634,477 | +0.27(+0.79%) |
Sep 28, 2017 | 34.85 | 34.87 | 34.69 | 34.74 | 884,886 | -0.27(-0.78%) |
Sep 27, 2017 | 35.05 | 35.02 | 1,238,952 | +0.17(+0.48%) | ||
Sep 26, 2017 | 34.94 | 34.98 | 34.81 | 34.85 | 864,527 | -0.30(-0.84%) |
Sep 25, 2017 | 35.15 | 35.30 | 35.10 | 35.14 | 695,412 | -0.26(-0.73%) |
Sep 22, 2017 | 35.52 | 35.62 | 35.27 | 35.40 | 1,101,741 | +0.27(+0.78%) |
Sep 21, 2017 | 35.22 | 35.34 | 35.12 | 35.13 | 1,215,324 | +0.61(+1.77%) |
Sep 20, 2017 | 34.71 | 34.76 | 34.35 | 34.52 | 1,758,217 | -0.01(-0.04%) |
Sep 19, 2017 | 34.73 | 34.74 | 34.50 | 34.53 | 1,220,013 | +0.32(+0.95%) |
Sep 18, 2017 | 34.26 | 34.27 | 34.09 | 34.21 | 1,682,978 | +0.15(+0.43%) |
Sep 15, 2017 | 34.34 | 34.42 | 34.06 | 34.06 | 3,382,168 | -0.20(-0.60%) |
Sep 14, 2017 | 34.11 | 34.36 | 34.09 | 34.26 | 1,584,449 | +0.15(+0.43%) |
Sep 13, 2017 | 34.35 | 34.45 | 34.03 | 34.12 | 1,311,632 | -0.23(-0.66%) |
Sep 12, 2017 | 34.50 | 34.60 | 34.34 | 34.34 | 1,303,692 | +0.06(+0.18%) |
Sep 11, 2017 | 34.38 | 34.45 | 34.02 | 34.28 | 2,173,901 | -0.44(-1.28%) |
Sep 08, 2017 | 34.76 | 34.90 | 34.72 | 34.72 | 1,868,250 | +0.04(+0.10%) |
Sep 07, 2017 | 34.84 | 34.86 | 34.46 | 34.69 | 1,555,766 | -0.07(-0.20%) |
Sep 06, 2017 | 34.49 | 34.78 | 34.46 | 34.76 | 1,212,781 | +0.43(+1.25%) |
Sep 05, 2017 | 34.28 | 34.43 | 34.15 | 34.33 | 1,147,395 | -0.35(-1.01%) |
Sep 01, 2017 | 34.71 | 34.76 | 34.51 | 34.68 | 1,147,331 | +0.33(+0.96%) |
Aug 31, 2017 | 34.01 | 34.35 | 33.99 | 34.35 | 1,178,676 | +0.46(+1.35%) |
Aug 30, 2017 | 34.07 | 34.09 | 33.81 | 33.89 | 1,078,105 | -0.54(-1.57%) |
Aug 29, 2017 | 34.25 | 34.60 | 34.23 | 34.43 | 653,338 | -0.04(-0.12%) |
Aug 28, 2017 | 34.50 | 34.53 | 34.34 | 34.47 | 1,265,703 | +0.23(+0.66%) |
Aug 25, 2017 | 34.06 | 34.42 | 34.21 | 34.25 | 892,326 | +0.19(+0.56%) |
Aug 24, 2017 | 34.11 | 34.21 | 34.00 | 34.06 | 949,846 | +0.13(+0.39%) |
Aug 23, 2017 | 34.02 | 34.02 | 33.88 | 33.93 | 958,968 | -0.15(-0.45%) |
Aug 22, 2017 | 33.96 | 34.12 | 33.96 | 34.08 | 641,391 | +0.17(+0.50%) |
Aug 21, 2017 | 33.95 | 34.02 | 33.83 | 33.91 | 730,916 | +0.02(+0.06%) |
Aug 18, 2017 | 33.81 | 34.03 | 33.71 | 33.89 | 815,167 | +0.08(+0.23%) |
Aug 17, 2017 | 34.26 | 34.33 | 33.81 | 33.81 | 813,573 | -0.25(-0.72%) |
Aug 16, 2017 | 33.94 | 34.08 | 33.93 | 34.06 | 1,868,066 | +0.42(+1.25%) |
Aug 15, 2017 | 33.63 | 33.78 | 33.53 | 33.64 | 626,061 | +0.07(+0.21%) |
Aug 14, 2017 | 33.62 | 33.69 | 33.56 | 33.57 | 641,678 | +0.13(+0.38%) |
Aug 11, 2017 | 33.47 | 33.58 | 33.36 | 33.44 | 1,020,891 | +0.10(+0.30%) |
Aug 10, 2017 | 33.38 | 33.42 | 33.19 | 33.34 | 1,880,083 | -0.24(-0.71%) |
Aug 09, 2017 | 33.33 | 33.58 | 33.19 | 33.58 | 2,025,997 | -0.12(-0.35%) |
Aug 08, 2017 | 33.81 | 34.00 | 33.64 | 33.70 | 1,133,997 | -0.04(-0.10%) |
Aug 07, 2017 | 33.78 | 33.88 | 33.68 | 33.74 | 817,943 | -0.08(-0.23%) |
Aug 04, 2017 | 33.84 | 33.97 | 33.67 | 33.81 | 1,667,465 | +0.28(+0.84%) |
Aug 03, 2017 | 33.58 | 33.67 | 33.41 | 33.53 | 896,962 | +0.14(+0.42%) |
Aug 02, 2017 | 33.46 | 33.52 | 33.24 | 33.39 | 975,180 | +0.31(+0.94%) |
Aug 01, 2017 | 33.27 | 33.31 | 33.01 | 33.08 | 2,422,850 | -0.23(-0.68%) |
Jul 31, 2017 | 33.45 | 33.90 | 33.29 | 33.31 | 2,322,884 | -0.14(-0.42%) |
Jul 28, 2017 | 33.43 | 33.78 | 33.41 | 33.45 | 2,811,659 | -0.37(-1.10%) |
Jul 27, 2017 | 33.81 | 33.82 | 33.53 | 33.82 | 1,705,347 | +0.05(+0.15%) |
Jul 26, 2017 | 33.83 | 33.92 | 33.59 | 33.77 | 1,022,536 | -0.04(-0.10%) |
Jul 25, 2017 | 34.26 | 34.28 | 33.78 | 33.81 | 1,300,334 | +0.25(+0.75%) |
Jul 24, 2017 | 33.55 | 33.65 | 33.42 | 33.55 | 1,677,703 | +0.00(+0.00%) |
Jul 21, 2017 | 33.67 | 33.67 | 33.29 | 33.55 | 1,338,863 | -0.25(-0.73%) |
Jul 20, 2017 | 33.68 | 33.95 | 33.49 | 33.80 | 6,983,922 | +0.88(+2.67%) |
Jul 19, 2017 | 33.43 | 33.50 | 32.91 | 32.92 | 5,219,267 | -0.65(-1.95%) |
Jul 18, 2017 | 33.78 | 33.87 | 33.38 | 33.57 | 2,812,292 | -0.31(-0.91%) |
Jul 17, 2017 | 33.89 | 33.91 | 33.74 | 33.88 | 2,785,135 | +0.00(+0.00%) |
Jul 14, 2017 | 34.12 | 34.12 | 33.86 | 33.88 | 3,921,335 | -0.32(-0.95%) |
Jul 13, 2017 | 34.38 | 34.39 | 33.93 | 34.21 | 2,113,827 | -0.18(-0.51%) |
Jul 12, 2017 | 34.38 | 34.61 | 34.34 | 34.38 | 1,645,467 | +0.77(+2.28%) |
Jul 11, 2017 | 33.48 | 33.70 | 33.44 | 33.62 | 816,335 | +0.10(+0.29%) |
Jul 10, 2017 | 33.54 | 33.73 | 33.52 | 33.52 | 1,002,609 | -0.17(-0.50%) |
Jul 07, 2017 | 33.40 | 33.71 | 33.33 | 33.69 | 1,210,826 | +0.48(+1.44%) |
Jul 06, 2017 | 33.16 | 33.36 | 33.04 | 33.21 | 1,543,770 | -0.43(-1.28%) |
Jul 05, 2017 | 33.43 | 33.74 | 33.43 | 33.64 | 1,284,803 | +0.02(+0.06%) |
Jul 03, 2017 | 33.59 | 33.72 | 33.52 | 33.62 | 510,806 | -0.08(-0.23%) |
Jun 30, 2017 | 34.03 | 34.10 | 33.59 | 33.69 | 1,664,857 | -0.18(-0.52%) |
Jun 29, 2017 | 34.27 | 34.27 | 33.72 | 33.87 | 1,538,656 | -0.79(-2.29%) |
Jun 28, 2017 | 34.71 | 34.79 | 34.59 | 34.66 | 1,180,576 | +0.00(+0.00%) |
Jun 27, 2017 | 34.69 | 34.89 | 34.66 | 34.66 | 872,051 | -0.21(-0.61%) |
Jun 26, 2017 | 35.02 | 35.07 | 34.85 | 34.87 | 1,549,371 | +0.18(+0.53%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.54 | 34.69 | 5,529,708 | -0.20(-0.56%) |
Jun 22, 2017 | 34.44 | 35.18 | 34.42 | 34.89 | 7,114,622 | +0.71(+2.08%) |
Jun 21, 2017 | 33.66 | 34.22 | 33.65 | 34.18 | 1,888,328 | +0.20(+0.60%) |
Jun 20, 2017 | 34.14 | 34.19 | 33.83 | 33.97 | 1,146,557 | -0.18(-0.54%) |
Jun 19, 2017 | 34.01 | 34.24 | 34.00 | 34.16 | 1,722,211 | +0.59(+1.76%) |
Jun 16, 2017 | 33.45 | 33.60 | 33.33 | 33.57 | 2,149,020 | -0.03(-0.08%) |
Jun 15, 2017 | 33.10 | 33.62 | 33.03 | 33.59 | 1,884,171 | +0.08(+0.23%) |
Jun 14, 2017 | 33.86 | 33.87 | 33.34 | 33.52 | 2,892,029 | +0.04(+0.13%) |
Jun 13, 2017 | 33.59 | 33.71 | 33.47 | 33.48 | 3,021,420 | +0.02(+0.06%) |
Jun 12, 2017 | 33.64 | 33.66 | 33.21 | 33.45 | 2,023,743 | -0.44(-1.31%) |
Jun 09, 2017 | 33.64 | 33.98 | 33.59 | 33.90 | 1,407,253 | +0.07(+0.21%) |
Jun 08, 2017 | 34.00 | 34.03 | 33.79 | 33.83 | 3,471,792 | -0.17(-0.50%) |
Jun 07, 2017 | 34.42 | 34.52 | 33.91 | 34.00 | 10,813,781 | -0.60(-1.75%) |
Jun 06, 2017 | 34.85 | 34.96 | 34.54 | 34.60 | 2,218,773 | -0.53(-1.52%) |
Jun 05, 2017 | 35.11 | 35.18 | 35.02 | 35.14 | 921,682 | -0.04(-0.10%) |
Jun 02, 2017 | 35.09 | 35.29 | 35.04 | 35.17 | 1,380,909 | +0.51(+1.48%) |
Jun 01, 2017 | 34.65 | 34.77 | 34.62 | 34.66 | 1,009,757 | -0.22(-0.63%) |
May 31, 2017 | 34.88 | 35.09 | 34.73 | 34.87 | 1,333,741 | +0.37(+1.08%) |
May 30, 2017 | 34.33 | 34.56 | 34.32 | 34.50 | 775,003 | +0.04(+0.12%) |
May 26, 2017 | 34.45 | 34.59 | 34.35 | 34.46 | 1,522,977 | -0.02(-0.06%) |
May 25, 2017 | 34.50 | 34.58 | 34.32 | 34.48 | 4,489,637 | -0.08(-0.24%) |
May 24, 2017 | 34.47 | 34.60 | 34.34 | 34.57 | 7,437,031 | +0.06(+0.16%) |
May 23, 2017 | 34.69 | 34.75 | 34.46 | 34.51 | 2,610,098 | -0.06(-0.18%) |
May 22, 2017 | 34.75 | 34.78 | 34.54 | 34.57 | 1,352,175 | -0.11(-0.30%) |
May 19, 2017 | 34.71 | 34.83 | 34.59 | 34.68 | 1,976,528 | +0.11(+0.33%) |
May 18, 2017 | 34.53 | 34.73 | 34.41 | 34.57 | 4,827,840 | -0.18(-0.51%) |
May 17, 2017 | 35.24 | 35.31 | 34.74 | 34.74 | 4,419,533 | -0.57(-1.61%) |
May 16, 2017 | 35.30 | 35.33 | 35.10 | 35.31 | 6,091,133 | +0.56(+1.62%) |
May 15, 2017 | 34.50 | 34.91 | 34.47 | 34.75 | 1,999,805 | +0.14(+0.41%) |
May 12, 2017 | 34.26 | 34.69 | 34.19 | 34.61 | 2,164,177 | +0.61(+1.80%) |
May 11, 2017 | 33.76 | 34.06 | 33.76 | 34.00 | 1,531,293 | +0.22(+0.65%) |
May 10, 2017 | 33.42 | 33.82 | 33.42 | 33.78 | 2,318,592 | +0.38(+1.14%) |
May 09, 2017 | 33.15 | 33.41 | 33.08 | 33.40 | 3,362,310 | +0.33(+0.99%) |
May 08, 2017 | 33.39 | 33.41 | 33.00 | 33.07 | 2,255,472 | -0.33(-1.00%) |
May 05, 2017 | 33.62 | 33.62 | 33.27 | 33.40 | 6,147,286 | +0.11(+0.33%) |
May 04, 2017 | 32.99 | 33.31 | 32.98 | 33.29 | 4,267,004 | +0.79(+2.43%) |
May 03, 2017 | 32.46 | 32.58 | 32.28 | 32.51 | 2,425,231 | -0.24(-0.73%) |
May 02, 2017 | 32.46 | 32.77 | 32.29 | 32.74 | 3,945,823 | +0.61(+1.88%) |
May 01, 2017 | 32.09 | 32.27 | 32.04 | 32.14 | 1,940,408 | -0.03(-0.08%) |
Apr 28, 2017 | 32.31 | 32.32 | 31.89 | 32.17 | 3,187,349 | +0.27(+0.83%) |
Apr 27, 2017 | 31.66 | 31.91 | 31.57 | 31.90 | 1,710,478 | +0.33(+1.06%) |
Apr 26, 2017 | 31.48 | 31.70 | 31.48 | 31.57 | 1,398,196 | +0.01(+0.04%) |
Apr 25, 2017 | 31.57 | 31.61 | 31.41 | 31.55 | 2,304,942 | +0.34(+1.09%) |
Apr 24, 2017 | 31.36 | 31.39 | 31.09 | 31.21 | 5,843,773 | +1.23(+4.11%) |
Apr 21, 2017 | 30.08 | 30.11 | 29.90 | 29.98 | 2,523,217 | -0.48(-1.56%) |
Apr 20, 2017 | 30.43 | 30.62 | 30.32 | 30.46 | 2,446,124 | +0.33(+1.08%) |
Apr 19, 2017 | 30.19 | 30.24 | 30.09 | 30.13 | 2,245,962 | -0.10(-0.31%) |
Apr 18, 2017 | 30.48 | 30.51 | 30.11 | 30.23 | 2,482,782 | -0.73(-2.37%) |
Apr 17, 2017 | 30.94 | 31.15 | 30.93 | 30.96 | 1,751,246 | -0.08(-0.26%) |
Apr 13, 2017 | 30.78 | 31.19 | 30.74 | 31.04 | 2,019,571 | +0.18(+0.57%) |
Apr 12, 2017 | 30.79 | 30.93 | 30.69 | 30.87 | 1,076,492 | +0.15(+0.49%) |
Apr 11, 2017 | 30.66 | 30.74 | 30.45 | 30.72 | 1,755,811 | +0.40(+1.32%) |
Apr 10, 2017 | 30.49 | 30.55 | 30.31 | 30.32 | 979,464 | -0.16(-0.51%) |
Apr 07, 2017 | 30.55 | 30.66 | 30.46 | 30.47 | 1,741,823 | -0.34(-1.10%) |
Apr 06, 2017 | 31.03 | 31.05 | 30.72 | 30.81 | 1,752,330 | +0.02(+0.07%) |
Apr 05, 2017 | 30.97 | 31.07 | 30.73 | 30.79 | 2,641,088 | -0.14(-0.46%) |
Apr 04, 2017 | 30.77 | 30.95 | 30.76 | 30.93 | 1,262,429 | +0.24(+0.78%) |
Apr 03, 2017 | 30.52 | 30.74 | 30.47 | 30.70 | 1,150,477 | -0.07(-0.24%) |
Mar 31, 2017 | 30.58 | 30.81 | 30.51 | 30.77 | 1,996,826 | +0.27(+0.89%) |
Mar 30, 2017 | 30.62 | 30.72 | 30.45 | 30.50 | 1,891,567 | -0.29(-0.93%) |
Mar 29, 2017 | 30.76 | 30.92 | 30.75 | 30.79 | 2,365,381 | -0.05(-0.18%) |
Mar 28, 2017 | 30.76 | 31.25 | 30.72 | 30.84 | 3,253,671 | -0.02(-0.07%) |
Mar 27, 2017 | 30.82 | 30.93 | 30.77 | 30.86 | 3,474,049 | +0.51(+1.68%) |
Mar 24, 2017 | 30.44 | 30.48 | 30.26 | 30.35 | 3,113,130 | +0.08(+0.27%) |
Mar 23, 2017 | 30.39 | 30.69 | 30.22 | 30.27 | 1,983,629 | -0.11(-0.36%) |
Mar 22, 2017 | 30.44 | 30.52 | 30.30 | 30.38 | 1,527,915 | +0.21(+0.70%) |
Mar 21, 2017 | 30.57 | 30.65 | 30.15 | 30.17 | 2,610,870 | -0.10(-0.34%) |
Mar 20, 2017 | 30.30 | 30.43 | 30.17 | 30.27 | 2,229,322 | +0.14(+0.47%) |
Mar 17, 2017 | 30.04 | 30.26 | 29.92 | 30.13 | 2,085,161 | -0.18(-0.61%) |
Mar 16, 2017 | 30.13 | 30.32 | 30.03 | 30.31 | 1,475,577 | +0.26(+0.86%) |
Mar 15, 2017 | 29.60 | 30.06 | 29.60 | 30.05 | 1,109,493 | +0.38(+1.28%) |
Mar 14, 2017 | 29.68 | 29.77 | 29.62 | 29.67 | 856,657 | -0.14(-0.48%) |
Mar 13, 2017 | 29.81 | 29.84 | 29.69 | 29.81 | 1,140,504 | -0.05(-0.16%) |
Mar 10, 2017 | 29.80 | 29.88 | 29.72 | 29.86 | 1,708,070 | +0.22(+0.76%) |
Mar 09, 2017 | 29.59 | 29.72 | 29.52 | 29.64 | 1,963,839 | +0.21(+0.72%) |
Mar 08, 2017 | 29.48 | 29.59 | 29.37 | 29.43 | 1,493,630 | +0.12(+0.42%) |
Mar 07, 2017 | 29.15 | 29.43 | 29.14 | 29.30 | 2,526,770 | -0.41(-1.40%) |
Mar 06, 2017 | 29.76 | 29.83 | 29.61 | 29.72 | 1,505,096 | -0.37(-1.22%) |
Mar 03, 2017 | 29.98 | 30.17 | 29.93 | 30.08 | 1,911,282 | +0.49(+1.65%) |
Mar 02, 2017 | 29.43 | 29.68 | 29.42 | 29.60 | 1,715,274 | +0.03(+0.09%) |
Mar 01, 2017 | 29.79 | 29.81 | 29.55 | 29.57 | 2,243,526 | +0.24(+0.81%) |
Feb 28, 2017 | 29.24 | 29.47 | 29.20 | 29.33 | 3,716,853 | +0.14(+0.49%) |
Feb 27, 2017 | 28.93 | 29.21 | 28.92 | 29.19 | 4,226,488 | +0.15(+0.52%) |
Feb 24, 2017 | 28.75 | 29.13 | 28.74 | 29.04 | 2,627,016 | +0.13(+0.45%) |
Feb 23, 2017 | 29.04 | 29.08 | 28.83 | 28.91 | 2,192,534 | -0.01(-0.02%) |
Feb 22, 2017 | 28.65 | 28.98 | 28.64 | 28.92 | 3,406,464 | -0.16(-0.56%) |
Feb 21, 2017 | 28.70 | 29.09 | 28.62 | 29.08 | 4,201,863 | -0.27(-0.93%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | -0.26(-0.87%) | |
Feb 16, 2017 | 29.65 | 29.73 | 29.52 | 29.61 | 1,415,349 | +0.13(+0.44%) |
Feb 15, 2017 | 29.07 | 29.55 | 29.07 | 29.48 | 2,407,354 | +0.40(+1.38%) |
Feb 14, 2017 | 29.13 | 29.19 | 28.92 | 29.08 | 1,774,148 | +0.15(+0.52%) |
Feb 13, 2017 | 29.04 | 29.05 | 28.86 | 28.93 | 1,448,489 | -0.02(-0.07%) |
Feb 10, 2017 | 28.97 | 29.11 | 28.94 | 28.95 | 1,705,778 | -0.09(-0.30%) |
Feb 09, 2017 | 28.02 | 29.22 | 28.73 | 29.04 | 3,547,865 | +1.01(+3.62%) |
Feb 08, 2017 | 27.62 | 28.06 | 27.58 | 28.02 | 3,508,703 | +0.65(+2.38%) |
Feb 07, 2017 | 27.62 | 27.70 | 27.32 | 27.37 | 1,647,252 | -0.27(-0.96%) |
Feb 06, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 1,160,995 | +0.01(+0.02%) |
Feb 03, 2017 | 27.66 | 27.76 | 27.61 | 27.63 | 1,098,096 | +0.08(+0.30%) |
Feb 02, 2017 | 27.58 | 27.68 | 27.49 | 27.55 | 1,554,857 | -0.25(-0.91%) |
Feb 01, 2017 | 27.62 | 27.80 | 27.54 | 27.80 | 2,298,585 | +0.07(+0.25%) |
Jan 31, 2017 | 27.16 | 27.75 | 27.13 | 27.73 | 3,671,045 | +0.53(+1.95%) |
Jan 30, 2017 | 27.11 | 27.30 | 27.00 | 27.20 | 2,625,304 | +0.08(+0.30%) |
Jan 27, 2017 | 27.12 | 27.21 | 27.00 | 27.12 | 2,007,347 | +0.25(+0.94%) |
Jan 26, 2017 | 27.20 | 27.21 | 26.85 | 26.87 | 2,529,590 | -0.26(-0.95%) |
Jan 25, 2017 | 27.27 | 27.27 | 26.99 | 27.13 | 3,581,637 | +0.12(+0.43%) |
Jan 24, 2017 | 27.03 | 27.12 | 26.81 | 27.01 | 2,266,701 | -0.33(-1.22%) |
Jan 23, 2017 | 27.43 | 27.44 | 27.14 | 27.34 | 3,097,348 | -0.10(-0.35%) |
Jan 20, 2017 | 27.49 | 27.59 | 27.36 | 27.44 | 1,453,291 | +0.12(+0.45%) |
Jan 19, 2017 | 27.39 | 27.45 | 27.20 | 27.32 | 1,384,321 | -0.40(-1.45%) |
Jan 18, 2017 | 27.78 | 27.81 | 27.62 | 27.72 | 1,995,652 | -0.14(-0.49%) |
Jan 17, 2017 | 27.66 | 27.93 | 27.57 | 27.85 | 3,729,341 | -0.35(-1.23%) |
Jan 13, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.58(+2.09%) | |
Jan 12, 2017 | 27.57 | 28.41 | 27.52 | 27.62 | 5,682,531 | -0.12(-0.42%) |
Jan 11, 2017 | 27.92 | 27.99 | 27.46 | 27.74 | 3,332,108 | -0.18(-0.63%) |
Jan 10, 2017 | 28.26 | 28.28 | 27.88 | 27.92 | 2,955,028 | +0.06(+0.22%) |
Jan 09, 2017 | 27.81 | 27.94 | 27.68 | 27.85 | 3,467,428 | +0.44(+1.59%) |
Jan 06, 2017 | 27.29 | 27.57 | 27.28 | 27.42 | 3,837,563 | -0.80(-2.84%) |
Jan 05, 2017 | 28.07 | 28.34 | 27.96 | 28.22 | 4,156,853 | +0.44(+1.59%) |
Jan 04, 2017 | 27.74 | 27.90 | 27.66 | 27.78 | 4,146,286 | -0.12(-0.41%) |
Jan 03, 2017 | 27.58 | 27.96 | 27.57 | 27.90 | 3,972,491 | +0.39(+1.43%) |
Dec 30, 2016 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.84%) | |
Dec 29, 2016 | 27.08 | 27.13 | 26.99 | 27.00 | 2,860,934 | +0.31(+1.15%) |
Dec 28, 2016 | 26.90 | 26.90 | 26.69 | 26.70 | 3,023,140 | -0.29(-1.08%) |
Dec 27, 2016 | 27.13 | 27.19 | 26.96 | 26.99 | 1,690,558 | +0.15(+0.56%) |
Dec 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 27.09 | 27.18 | 26.85 | 26.89 | 2,457,335 | +0.07(+0.28%) |
Dec 21, 2016 | 26.69 | 27.08 | 26.54 | 26.81 | 5,792,512 | +0.39(+1.47%) |
Dec 20, 2016 | 26.79 | 26.81 | 26.32 | 26.43 | 4,439,687 | +0.08(+0.31%) |
Dec 19, 2016 | 26.53 | 26.71 | 26.30 | 26.34 | 2,498,196 | +0.14(+0.52%) |
Dec 16, 2016 | 26.22 | 26.45 | 26.15 | 26.21 | 4,452,941 | -0.63(-2.36%) |
Dec 15, 2016 | 26.92 | 26.93 | 26.73 | 26.84 | 2,187,242 | -0.10(-0.38%) |
Dec 14, 2016 | 27.31 | 27.43 | 26.94 | 26.94 | 2,746,768 | -0.88(-3.18%) |
Dec 13, 2016 | 27.85 | 28.10 | 27.80 | 27.83 | 2,525,515 | +0.22(+0.81%) |
Dec 12, 2016 | 27.34 | 27.64 | 27.32 | 27.60 | 1,689,780 | +0.13(+0.47%) |
Dec 09, 2016 | 27.34 | 27.57 | 27.32 | 27.47 | 2,115,616 | +0.43(+1.58%) |
Dec 08, 2016 | 27.05 | 27.15 | 26.89 | 27.05 | 4,567,761 | -0.51(-1.85%) |
Dec 07, 2016 | 27.66 | 27.66 | 27.20 | 27.56 | 4,171,025 | -0.10(-0.34%) |
Dec 06, 2016 | 27.37 | 27.71 | 27.28 | 27.65 | 2,154,919 | -0.17(-0.61%) |
Dec 05, 2016 | 27.60 | 27.83 | 27.56 | 27.82 | 2,655,141 | +0.61(+2.22%) |
Dec 02, 2016 | 26.97 | 27.43 | 26.91 | 27.21 | 2,165,640 | +0.20(+0.76%) |