Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.85 | 36.97 | 36.64 | 36.73 | 750,325 | -0.15(-0.40%) |
Sep 28, 2017 | 36.92 | 37.02 | 36.44 | 36.88 | 1,293,200 | -0.07(-0.19%) |
Sep 27, 2017 | 36.98 | 37.11 | 36.72 | 36.95 | 669,923 | +0.08(+0.21%) |
Sep 26, 2017 | 36.72 | 37.02 | 36.55 | 36.87 | 934,517 | +0.20(+0.54%) |
Sep 25, 2017 | 36.48 | 36.92 | 36.40 | 36.67 | 744,116 | +0.19(+0.51%) |
Sep 22, 2017 | 36.42 | 36.56 | 36.17 | 36.49 | 1,020,517 | +0.06(+0.16%) |
Sep 21, 2017 | 36.31 | 36.73 | 36.31 | 36.43 | 972,671 | +0.09(+0.24%) |
Sep 20, 2017 | 36.27 | 36.49 | 36.06 | 36.34 | 754,101 | +0.20(+0.54%) |
Sep 19, 2017 | 35.80 | 36.18 | 35.69 | 36.14 | 861,630 | +0.42(+1.18%) |
Sep 18, 2017 | 35.76 | 36.15 | 35.65 | 35.72 | 897,837 | +0.04(+0.11%) |
Sep 15, 2017 | 35.76 | 35.90 | 35.40 | 35.68 | 1,976,648 | -0.16(-0.44%) |
Sep 14, 2017 | 35.63 | 35.89 | 35.53 | 35.84 | 1,052,263 | +0.19(+0.52%) |
Sep 13, 2017 | 35.86 | 36.05 | 35.39 | 35.65 | 1,792,755 | -0.27(-0.74%) |
Sep 12, 2017 | 35.64 | 36.28 | 35.64 | 35.92 | 1,499,556 | +0.37(+1.05%) |
Sep 11, 2017 | 35.76 | 36.17 | 35.41 | 35.54 | 3,819,631 | +0.03(+0.08%) |
Sep 08, 2017 | 34.84 | 35.70 | 34.82 | 35.51 | 2,064,715 | +0.62(+1.77%) |
Sep 07, 2017 | 34.99 | 35.14 | 34.74 | 34.90 | 1,234,359 | -0.06(-0.17%) |
Sep 06, 2017 | 35.42 | 35.50 | 34.92 | 34.95 | 1,435,950 | -0.22(-0.61%) |
Sep 05, 2017 | 35.35 | 35.47 | 35.05 | 35.17 | 1,503,012 | -0.24(-0.67%) |
Sep 01, 2017 | 35.48 | 35.48 | 35.17 | 35.41 | 1,027,713 | +0.09(+0.25%) |
Aug 31, 2017 | 34.90 | 35.46 | 34.87 | 35.32 | 1,490,804 | +0.54(+1.55%) |
Aug 30, 2017 | 34.54 | 35.15 | 34.12 | 34.78 | 1,987,423 | +0.12(+0.34%) |
Aug 29, 2017 | 33.91 | 34.85 | 33.50 | 34.66 | 1,337,025 | +0.36(+1.06%) |
Aug 28, 2017 | 34.31 | 35.01 | 34.15 | 34.30 | 1,562,444 | +0.28(+0.81%) |
Aug 25, 2017 | 34.01 | 34.29 | 33.93 | 34.02 | 868,237 | +0.20(+0.58%) |
Aug 24, 2017 | 33.87 | 33.90 | 33.40 | 33.82 | 1,854,333 | -0.01(-0.03%) |
Aug 23, 2017 | 33.49 | 34.05 | 33.43 | 33.83 | 911,297 | +0.12(+0.35%) |
Aug 22, 2017 | 33.27 | 33.79 | 33.11 | 33.72 | 920,385 | +0.51(+1.54%) |
Aug 21, 2017 | 33.49 | 33.51 | 33.03 | 33.20 | 1,253,382 | -0.26(-0.76%) |
Aug 18, 2017 | 33.52 | 33.81 | 33.22 | 33.46 | 1,016,227 | +0.21(+0.62%) |
Aug 17, 2017 | 33.65 | 33.88 | 33.23 | 33.25 | 1,273,319 | -0.43(-1.28%) |
Aug 16, 2017 | 34.81 | 34.81 | 33.48 | 33.69 | 2,652,003 | -1.04(-3.00%) |
Aug 15, 2017 | 35.01 | 35.06 | 34.64 | 34.73 | 991,724 | -0.28(-0.81%) |
Aug 14, 2017 | 35.21 | 35.38 | 34.83 | 35.01 | 1,639,183 | +0.01(+0.03%) |
Aug 11, 2017 | 34.92 | 35.14 | 34.67 | 35.00 | 1,533,362 | -0.07(-0.20%) |
Aug 10, 2017 | 35.76 | 35.97 | 35.05 | 35.07 | 1,744,306 | -0.98(-2.73%) |
Aug 09, 2017 | 35.66 | 36.39 | 35.60 | 36.06 | 2,066,224 | +0.14(+0.38%) |
Aug 08, 2017 | 35.51 | 36.41 | 35.45 | 35.92 | 2,418,192 | +0.25(+0.69%) |
Aug 07, 2017 | 35.88 | 35.93 | 35.48 | 35.67 | 2,342,544 | -0.21(-0.58%) |
Aug 04, 2017 | 35.63 | 36.72 | 35.40 | 35.88 | 4,043,402 | +0.79(+2.24%) |
Aug 03, 2017 | 34.02 | 35.47 | 33.87 | 35.09 | 3,981,791 | +1.45(+4.32%) |
Aug 02, 2017 | 33.71 | 34.00 | 33.45 | 33.64 | 2,098,525 | -0.22(-0.64%) |
Aug 01, 2017 | 33.29 | 33.86 | 33.13 | 33.85 | 2,434,926 | +0.70(+2.10%) |
Jul 31, 2017 | 33.30 | 33.71 | 33.12 | 33.16 | 1,614,329 | +0.15(+0.45%) |
Jul 28, 2017 | 33.30 | 33.48 | 32.86 | 33.01 | 1,215,422 | -0.35(-1.06%) |
Jul 27, 2017 | 33.19 | 33.56 | 33.19 | 33.36 | 1,058,818 | +0.17(+0.50%) |
Jul 26, 2017 | 33.14 | 33.20 | 31.83 | 33.19 | 2,652,926 | -0.39(-1.17%) |
Jul 25, 2017 | 33.35 | 34.00 | 33.32 | 33.59 | 1,525,109 | +0.55(+1.67%) |
Jul 24, 2017 | 32.58 | 33.10 | 32.47 | 33.04 | 2,875,404 | +0.55(+1.69%) |
Jul 21, 2017 | 32.21 | 32.80 | 32.16 | 32.49 | 2,172,562 | +0.29(+0.92%) |
Jul 20, 2017 | 32.86 | 32.95 | 32.16 | 32.19 | 1,986,059 | -0.61(-1.86%) |
Jul 19, 2017 | 32.67 | 32.99 | 32.55 | 32.80 | 1,371,332 | +0.28(+0.88%) |
Jul 18, 2017 | 33.15 | 33.23 | 32.15 | 32.52 | 1,547,990 | -0.71(-2.13%) |
Jul 17, 2017 | 33.63 | 33.69 | 33.17 | 33.22 | 1,599,531 | -0.42(-1.26%) |
Jul 14, 2017 | 33.80 | 34.03 | 33.61 | 33.65 | 1,272,288 | -0.14(-0.41%) |
Jul 13, 2017 | 34.20 | 34.40 | 33.74 | 33.78 | 2,023,893 | +0.61(+1.84%) |
Jul 12, 2017 | 33.16 | 33.77 | 33.11 | 33.18 | 1,517,303 | +0.33(+1.02%) |
Jul 11, 2017 | 32.82 | 33.00 | 32.50 | 32.84 | 1,928,397 | +0.02(+0.06%) |
Jul 10, 2017 | 32.35 | 32.95 | 32.17 | 32.82 | 1,967,594 | +0.33(+1.03%) |
Jul 07, 2017 | 32.22 | 32.60 | 31.96 | 32.49 | 1,278,936 | +0.29(+0.89%) |
Jul 06, 2017 | 31.96 | 32.71 | 31.96 | 32.20 | 2,149,760 | +0.09(+0.28%) |
Jul 05, 2017 | 32.12 | 32.41 | 31.81 | 32.11 | 1,703,476 | +0.00(+0.00%) |
Jul 03, 2017 | 32.52 | 32.63 | 31.93 | 32.11 | 852,590 | -0.25(-0.76%) |
Jun 30, 2017 | 31.52 | 32.62 | 31.36 | 32.36 | 2,545,225 | +1.02(+3.26%) |
Jun 29, 2017 | 31.85 | 31.95 | 31.08 | 31.34 | 1,216,133 | -0.37(-1.18%) |
Jun 28, 2017 | 31.90 | 32.24 | 31.63 | 31.71 | 1,436,911 | +0.10(+0.31%) |
Jun 27, 2017 | 31.73 | 32.16 | 31.52 | 31.61 | 1,105,050 | -0.13(-0.40%) |
Jun 26, 2017 | 31.12 | 31.99 | 31.09 | 31.74 | 1,570,131 | +0.66(+2.12%) |
Jun 23, 2017 | 30.74 | 31.17 | 30.55 | 31.08 | 1,806,525 | +0.40(+1.31%) |
Jun 22, 2017 | 30.68 | 30.96 | 30.62 | 30.68 | 1,015,961 | -0.01(-0.03%) |
Jun 21, 2017 | 31.34 | 31.39 | 30.63 | 30.69 | 1,381,812 | -0.54(-1.73%) |
Jun 20, 2017 | 31.57 | 31.67 | 31.09 | 31.23 | 1,268,650 | -0.62(-1.94%) |
Jun 19, 2017 | 31.61 | 31.89 | 31.41 | 31.85 | 1,434,129 | +0.33(+1.06%) |
Jun 16, 2017 | 31.32 | 31.69 | 31.27 | 31.51 | 1,892,398 | +0.08(+0.25%) |
Jun 15, 2017 | 31.49 | 31.88 | 31.23 | 31.44 | 2,031,520 | -0.47(-1.48%) |
Jun 14, 2017 | 32.40 | 32.44 | 31.60 | 31.91 | 1,122,686 | -0.53(-1.64%) |
Jun 13, 2017 | 32.15 | 32.84 | 31.96 | 32.44 | 1,229,423 | +0.33(+1.04%) |
Jun 12, 2017 | 32.18 | 32.45 | 31.91 | 32.10 | 1,717,713 | -0.05(-0.15%) |
Jun 09, 2017 | 31.34 | 32.26 | 31.34 | 32.15 | 2,160,977 | +0.88(+2.83%) |
Jun 08, 2017 | 31.46 | 30.88 | 31.27 | 1,384,934 | +0.40(+1.31%) | |
Jun 07, 2017 | 30.77 | 31.06 | 30.72 | 30.87 | 2,108,357 | +0.16(+0.51%) |
Jun 06, 2017 | 30.44 | 30.89 | 30.17 | 30.71 | 1,530,805 | -0.02(-0.06%) |
Jun 05, 2017 | 31.12 | 31.12 | 30.53 | 30.73 | 1,792,302 | -0.33(-1.08%) |
Jun 02, 2017 | 30.77 | 31.23 | 30.66 | 31.06 | 1,657,475 | +0.23(+0.73%) |
Jun 01, 2017 | 30.29 | 30.90 | 29.92 | 30.84 | 2,480,237 | +0.70(+2.32%) |
May 31, 2017 | 30.24 | 30.24 | 29.72 | 30.14 | 2,349,362 | -0.09(-0.29%) |
May 30, 2017 | 30.36 | 30.51 | 30.17 | 30.23 | 1,233,085 | -0.31(-1.03%) |
May 26, 2017 | 30.48 | 30.78 | 30.24 | 30.54 | 1,711,857 | +0.06(+0.19%) |
May 25, 2017 | 30.92 | 31.07 | 30.44 | 30.48 | 1,471,632 | -0.27(-0.86%) |
May 24, 2017 | 30.86 | 30.99 | 30.63 | 30.75 | 1,595,870 | -0.41(-1.33%) |
May 23, 2017 | 31.08 | 31.30 | 30.74 | 31.16 | 855,852 | +0.10(+0.32%) |
May 22, 2017 | 31.09 | 31.18 | 30.84 | 31.06 | 1,172,080 | +0.16(+0.51%) |
May 19, 2017 | 30.90 | 31.15 | 30.76 | 30.90 | 1,373,902 | +0.22(+0.70%) |
May 18, 2017 | 30.49 | 30.85 | 30.16 | 30.69 | 1,702,096 | +0.17(+0.55%) |
May 17, 2017 | 31.28 | 30.88 | 30.50 | 30.52 | 1,591,269 | -0.76(-2.42%) |
May 16, 2017 | 31.90 | 32.01 | 31.18 | 31.28 | 1,734,627 | -0.62(-1.94%) |
May 15, 2017 | 32.14 | 32.26 | 31.77 | 31.90 | 1,482,047 | -0.04(-0.12%) |
May 12, 2017 | 32.88 | 33.23 | 31.82 | 31.94 | 1,692,272 | -1.10(-3.33%) |
May 11, 2017 | 32.94 | 33.08 | 32.31 | 33.04 | 1,682,350 | -0.06(-0.18%) |
May 10, 2017 | 33.82 | 33.92 | 32.75 | 33.10 | 2,726,645 | -0.83(-2.43%) |
May 09, 2017 | 33.82 | 34.12 | 33.57 | 33.92 | 3,198,999 | +0.07(+0.20%) |
May 08, 2017 | 33.90 | 34.30 | 33.65 | 33.85 | 1,716,191 | -0.07(-0.20%) |
May 05, 2017 | 34.40 | 34.47 | 33.61 | 33.92 | 2,996,519 | -0.45(-1.32%) |
May 04, 2017 | 34.70 | 36.04 | 34.31 | 34.37 | 2,445,975 | -0.08(-0.23%) |
May 03, 2017 | 34.70 | 34.98 | 34.05 | 34.45 | 3,494,497 | -0.47(-1.35%) |
May 02, 2017 | 34.96 | 35.22 | 34.76 | 34.92 | 1,926,518 | -0.07(-0.20%) |
May 01, 2017 | 35.00 | 35.33 | 34.64 | 34.99 | 828,814 | +0.16(+0.45%) |
Apr 28, 2017 | 35.56 | 35.66 | 34.81 | 34.84 | 1,606,368 | -0.68(-1.91%) |
Apr 27, 2017 | 35.67 | 35.84 | 35.38 | 35.51 | 924,732 | -0.16(-0.44%) |
Apr 26, 2017 | 35.40 | 35.94 | 35.30 | 35.67 | 1,105,788 | +0.28(+0.81%) |
Apr 25, 2017 | 35.51 | 35.76 | 35.26 | 35.39 | 1,288,919 | +0.07(+0.20%) |
Apr 24, 2017 | 35.08 | 35.42 | 34.88 | 35.32 | 2,110,668 | +0.90(+2.63%) |
Apr 21, 2017 | 34.62 | 34.74 | 34.08 | 34.41 | 1,958,259 | -0.20(-0.57%) |
Apr 20, 2017 | 34.83 | 34.89 | 34.37 | 34.61 | 1,287,167 | +0.16(+0.46%) |
Apr 19, 2017 | 34.59 | 34.82 | 34.35 | 34.45 | 1,587,533 | +0.11(+0.31%) |
Apr 18, 2017 | 34.04 | 34.47 | 33.91 | 34.34 | 1,084,577 | +0.07(+0.20%) |
Apr 17, 2017 | 33.67 | 34.30 | 33.56 | 34.28 | 990,817 | +0.70(+2.08%) |
Apr 13, 2017 | 34.15 | 34.57 | 33.57 | 33.58 | 1,753,802 | -0.66(-1.92%) |
Apr 12, 2017 | 34.94 | 34.95 | 33.83 | 34.24 | 2,073,087 | -0.78(-2.22%) |
Apr 11, 2017 | 35.11 | 35.19 | 34.79 | 35.01 | 1,498,518 | -0.18(-0.50%) |
Apr 10, 2017 | 35.22 | 35.78 | 35.04 | 35.19 | 979,614 | +0.00(+0.00%) |
Apr 07, 2017 | 34.86 | 35.35 | 34.77 | 35.19 | 1,183,231 | +0.21(+0.59%) |
Apr 06, 2017 | 34.66 | 35.14 | 34.66 | 34.98 | 1,367,445 | +0.28(+0.82%) |
Apr 05, 2017 | 35.78 | 35.97 | 34.66 | 34.70 | 2,870,073 | -1.03(-2.89%) |
Apr 04, 2017 | 35.86 | 36.31 | 35.56 | 35.73 | 2,231,256 | -0.13(-0.36%) |
Apr 03, 2017 | 36.65 | 36.85 | 35.62 | 35.86 | 1,860,681 | -0.62(-1.70%) |
Mar 31, 2017 | 36.28 | 36.83 | 36.18 | 36.48 | 1,600,019 | -0.01(-0.03%) |
Mar 30, 2017 | 36.09 | 36.62 | 36.01 | 36.49 | 2,213,603 | +0.39(+1.09%) |
Mar 29, 2017 | 35.66 | 36.19 | 35.38 | 36.09 | 1,417,636 | +0.24(+0.66%) |
Mar 28, 2017 | 35.35 | 36.05 | 35.28 | 35.86 | 1,345,408 | +0.49(+1.39%) |
Mar 27, 2017 | 34.97 | 35.50 | 34.47 | 35.37 | 1,125,182 | -0.15(-0.42%) |
Mar 24, 2017 | 36.01 | 36.18 | 35.34 | 35.51 | 1,263,238 | -0.29(-0.82%) |
Mar 23, 2017 | 35.72 | 36.21 | 35.59 | 35.81 | 1,742,420 | +0.12(+0.33%) |
Mar 22, 2017 | 35.29 | 35.96 | 35.08 | 35.69 | 1,864,363 | +0.39(+1.11%) |
Mar 21, 2017 | 36.63 | 36.63 | 35.06 | 35.30 | 2,355,499 | -1.17(-3.21%) |
Mar 20, 2017 | 36.53 | 36.65 | 36.17 | 36.47 | 688,413 | -0.16(-0.43%) |
Mar 17, 2017 | 36.93 | 36.98 | 36.39 | 36.63 | 1,724,455 | -0.22(-0.59%) |
Mar 16, 2017 | 37.23 | 37.35 | 36.77 | 36.84 | 900,421 | -0.17(-0.45%) |
Mar 15, 2017 | 36.76 | 37.35 | 36.60 | 37.01 | 1,460,013 | +0.41(+1.13%) |
Mar 14, 2017 | 36.61 | 36.66 | 36.01 | 36.60 | 890,096 | -0.43(-1.17%) |
Mar 13, 2017 | 36.73 | 37.25 | 36.63 | 37.03 | 1,331,359 | +0.35(+0.96%) |
Mar 10, 2017 | 36.53 | 36.77 | 36.32 | 36.67 | 1,460,953 | +0.58(+1.61%) |
Mar 09, 2017 | 36.63 | 36.88 | 35.88 | 36.09 | 1,489,252 | -0.76(-2.05%) |
Mar 08, 2017 | 37.00 | 37.13 | 36.65 | 36.85 | 2,134,790 | -0.04(-0.11%) |
Mar 07, 2017 | 37.03 | 37.51 | 36.76 | 36.89 | 1,727,406 | -0.14(-0.37%) |
Mar 06, 2017 | 37.02 | 37.19 | 36.67 | 37.03 | 1,367,559 | -0.36(-0.97%) |
Mar 03, 2017 | 36.87 | 37.48 | 36.86 | 37.39 | 1,349,207 | +0.51(+1.39%) |
Mar 02, 2017 | 37.63 | 37.81 | 36.83 | 36.88 | 2,403,251 | -0.72(-1.91%) |
Mar 01, 2017 | 37.32 | 37.90 | 37.20 | 37.60 | 2,255,497 | +0.91(+2.49%) |
Feb 28, 2017 | 37.35 | 37.35 | 36.48 | 36.68 | 1,970,176 | -0.80(-2.12%) |
Feb 27, 2017 | 37.13 | 37.73 | 36.87 | 37.48 | 1,320,952 | +0.36(+0.98%) |
Feb 24, 2017 | 36.19 | 37.12 | 36.07 | 37.12 | 1,660,410 | +0.61(+1.67%) |
Feb 23, 2017 | 37.11 | 37.21 | 35.91 | 36.51 | 1,976,377 | -0.51(-1.38%) |
Feb 22, 2017 | 37.88 | 38.16 | 36.94 | 37.02 | 2,125,455 | -0.80(-2.11%) |
Feb 21, 2017 | 36.07 | 38.02 | 35.43 | 37.81 | 2,868,528 | +1.21(+3.30%) |
Feb 17, 2017 | 36.61 | 36.61 | 36.61 | 0 | -0.48(-1.30%) | |
Feb 16, 2017 | 36.79 | 37.09 | 36.34 | 37.09 | 1,229,309 | +0.32(+0.88%) |
Feb 15, 2017 | 36.76 | 36.96 | 36.43 | 36.76 | 1,149,764 | +0.01(+0.03%) |
Feb 14, 2017 | 36.31 | 36.75 | 35.96 | 36.75 | 1,470,104 | +0.24(+0.65%) |
Feb 13, 2017 | 36.62 | 37.10 | 36.31 | 36.52 | 1,215,529 | +0.19(+0.51%) |
Feb 10, 2017 | 36.48 | 36.66 | 35.82 | 36.33 | 1,128,414 | +0.04(+0.11%) |
Feb 09, 2017 | 35.55 | 36.35 | 35.53 | 36.29 | 1,171,631 | +0.74(+2.07%) |
Feb 08, 2017 | 35.91 | 35.97 | 35.29 | 35.55 | 1,147,645 | -0.29(-0.80%) |
Feb 07, 2017 | 36.08 | 36.30 | 35.46 | 35.84 | 1,431,137 | -0.22(-0.60%) |
Feb 06, 2017 | 35.98 | 36.97 | 35.77 | 36.06 | 2,449,985 | +0.08(+0.22%) |
Feb 03, 2017 | 35.43 | 36.08 | 35.26 | 35.98 | 1,638,094 | +1.05(+3.01%) |
Feb 02, 2017 | 35.16 | 35.29 | 34.70 | 34.92 | 1,123,532 | -0.17(-0.48%) |
Feb 01, 2017 | 35.54 | 35.91 | 34.93 | 35.09 | 2,220,016 | -0.19(-0.53%) |
Jan 31, 2017 | 36.09 | 36.10 | 35.09 | 35.28 | 2,309,359 | -0.68(-1.89%) |
Jan 30, 2017 | 35.89 | 35.99 | 35.29 | 35.96 | 1,510,528 | -0.12(-0.33%) |
Jan 27, 2017 | 36.76 | 36.78 | 35.83 | 36.08 | 1,877,092 | -0.74(-2.00%) |
Jan 26, 2017 | 37.19 | 37.43 | 36.70 | 36.81 | 1,467,132 | -0.15(-0.40%) |
Jan 25, 2017 | 36.86 | 37.35 | 36.72 | 36.96 | 3,133,828 | +0.19(+0.51%) |
Jan 24, 2017 | 34.43 | 36.83 | 34.43 | 36.77 | 4,511,082 | +2.59(+7.59%) |
Jan 23, 2017 | 34.07 | 34.30 | 33.57 | 34.18 | 1,431,107 | +0.11(+0.32%) |
Jan 20, 2017 | 34.04 | 34.36 | 33.53 | 34.07 | 1,700,858 | +0.19(+0.55%) |
Jan 19, 2017 | 33.77 | 33.97 | 33.38 | 33.88 | 1,656,314 | +0.19(+0.55%) |
Jan 18, 2017 | 33.62 | 33.70 | 33.09 | 33.70 | 2,344,736 | +0.14(+0.41%) |
Jan 17, 2017 | 34.22 | 34.28 | 33.55 | 33.56 | 1,600,056 | -0.74(-2.15%) |
Jan 13, 2017 | 34.30 | 34.30 | 34.30 | 0 | +0.48(+1.42%) | |
Jan 12, 2017 | 34.23 | 34.40 | 33.56 | 33.81 | 1,425,192 | -0.31(-0.92%) |
Jan 11, 2017 | 33.97 | 34.15 | 33.77 | 34.13 | 1,017,534 | +0.15(+0.43%) |
Jan 10, 2017 | 33.72 | 34.14 | 33.54 | 33.98 | 921,745 | +0.37(+1.11%) |
Jan 09, 2017 | 34.23 | 34.23 | 33.55 | 33.61 | 1,304,318 | -0.70(-2.03%) |
Jan 06, 2017 | 34.34 | 34.78 | 34.13 | 34.31 | 1,443,100 | +0.03(+0.09%) |
Jan 05, 2017 | 34.50 | 34.68 | 34.22 | 34.28 | 1,399,190 | -0.24(-0.68%) |
Jan 04, 2017 | 34.38 | 34.68 | 34.31 | 34.51 | 1,204,557 | +0.20(+0.57%) |
Jan 03, 2017 | 34.56 | 35.00 | 34.06 | 34.32 | 1,330,300 | +0.06(+0.17%) |
Dec 30, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.26(+0.75%) | |
Dec 29, 2016 | 33.93 | 34.08 | 33.76 | 34.00 | 1,006,654 | +0.17(+0.49%) |
Dec 28, 2016 | 34.55 | 34.66 | 33.75 | 33.83 | 908,683 | -0.61(-1.77%) |
Dec 27, 2016 | 34.34 | 34.53 | 34.30 | 34.44 | 726,706 | +0.23(+0.66%) |
Dec 23, 2016 | 34.22 | 34.22 | 34.22 | 0 | +0.11(+0.32%) | |
Dec 22, 2016 | 34.49 | 34.69 | 34.07 | 34.11 | 1,335,297 | -0.32(-0.94%) |
Dec 21, 2016 | 34.79 | 34.82 | 34.31 | 34.43 | 1,517,146 | -0.49(-1.41%) |
Dec 20, 2016 | 34.87 | 35.07 | 34.64 | 34.92 | 1,228,797 | +0.35(+1.02%) |
Dec 19, 2016 | 34.94 | 35.19 | 34.34 | 34.57 | 1,559,999 | -0.38(-1.10%) |
Dec 16, 2016 | 34.80 | 35.25 | 34.76 | 34.95 | 5,582,824 | +0.20(+0.57%) |
Dec 15, 2016 | 34.31 | 34.92 | 34.22 | 34.76 | 2,415,739 | +0.39(+1.14%) |
Dec 14, 2016 | 34.37 | 34.86 | 34.17 | 34.36 | 1,649,181 | -0.11(-0.31%) |
Dec 13, 2016 | 35.11 | 35.13 | 34.22 | 34.47 | 2,031,461 | -0.59(-1.68%) |
Dec 12, 2016 | 36.07 | 36.22 | 34.85 | 35.06 | 2,964,183 | +0.09(+0.25%) |
Dec 09, 2016 | 34.49 | 35.24 | 34.26 | 34.97 | 3,240,018 | +0.47(+1.37%) |
Dec 08, 2016 | 34.08 | 34.55 | 33.95 | 34.50 | 2,887,767 | +0.51(+1.50%) |
Dec 07, 2016 | 33.45 | 34.04 | 33.26 | 33.99 | 1,217,059 | +0.61(+1.83%) |
Dec 06, 2016 | 33.17 | 33.50 | 32.99 | 33.38 | 1,548,797 | +0.22(+0.65%) |
Dec 05, 2016 | 33.50 | 33.59 | 32.97 | 33.17 | 2,572,890 | -0.06(-0.18%) |
Dec 02, 2016 | 33.55 | 33.71 | 32.97 | 33.22 | 1,595,481 | -0.29(-0.85%) |
Dec 01, 2016 | 33.45 | 34.06 | 33.20 | 33.51 | 2,826,960 | +0.36(+1.10%) |
Nov 30, 2016 | 32.15 | 33.56 | 32.15 | 33.15 | 5,093,122 | +1.34(+4.20%) |
Nov 29, 2016 | 31.65 | 32.02 | 31.48 | 31.81 | 1,864,987 | +0.09(+0.28%) |
Nov 28, 2016 | 32.21 | 32.32 | 31.68 | 31.72 | 1,993,899 | -0.60(-1.86%) |
Nov 25, 2016 | 32.23 | 32.34 | 32.03 | 32.32 | 721,130 | +0.10(+0.31%) |
Nov 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.55(+1.74%) | |
Nov 22, 2016 | 31.69 | 31.78 | 31.30 | 31.67 | 2,152,352 | -0.06(-0.19%) |
Nov 21, 2016 | 31.47 | 31.82 | 31.39 | 31.73 | 1,275,277 | +0.35(+1.13%) |
Nov 18, 2016 | 31.14 | 31.69 | 31.13 | 31.38 | 2,391,003 | -0.32(-1.02%) |
Nov 17, 2016 | 31.81 | 31.87 | 31.20 | 31.70 | 2,912,420 | +0.02(+0.06%) |
Nov 16, 2016 | 32.33 | 32.38 | 31.63 | 31.68 | 3,127,230 | -0.80(-2.45%) |
Nov 15, 2016 | 32.03 | 32.57 | 31.79 | 32.48 | 3,770,974 | +1.23(+3.93%) |
Nov 14, 2016 | 31.04 | 31.33 | 30.80 | 31.25 | 3,804,900 | +0.37(+1.21%) |
Nov 11, 2016 | 30.67 | 30.88 | 30.42 | 30.88 | 3,071,165 | +0.05(+0.16%) |
Nov 10, 2016 | 30.47 | 31.04 | 30.31 | 30.83 | 3,018,374 | +0.66(+2.18%) |
Nov 09, 2016 | 29.43 | 30.79 | 29.40 | 30.17 | 6,519,898 | +1.66(+5.83%) |
Nov 08, 2016 | 28.14 | 28.70 | 27.97 | 28.51 | 1,952,118 | +0.36(+1.29%) |
Nov 07, 2016 | 28.05 | 28.43 | 27.88 | 28.14 | 1,601,867 | +0.54(+1.96%) |
Nov 04, 2016 | 27.72 | 28.23 | 27.26 | 27.60 | 3,161,478 | -0.23(-0.81%) |
Nov 03, 2016 | 28.55 | 28.55 | 26.83 | 27.83 | 5,133,349 | -0.18(-0.63%) |
Nov 02, 2016 | 27.83 | 28.04 | 27.67 | 28.00 | 3,674,332 | +0.14(+0.49%) |
Nov 01, 2016 | 28.37 | 28.45 | 27.72 | 27.87 | 3,563,072 | -0.39(-1.39%) |
Oct 31, 2016 | 28.11 | 28.31 | 27.79 | 28.26 | 1,646,066 | +0.19(+0.67%) |
Oct 28, 2016 | 27.76 | 28.29 | 27.76 | 28.07 | 2,212,478 | +0.36(+1.31%) |
Oct 27, 2016 | 28.00 | 28.10 | 27.67 | 27.71 | 1,815,360 | -0.23(-0.81%) |
Oct 26, 2016 | 27.66 | 28.17 | 27.46 | 27.94 | 1,575,385 | +0.01(+0.04%) |
Oct 25, 2016 | 27.93 | 29.00 | 27.85 | 27.93 | 2,641,736 | -0.08(-0.28%) |
Oct 24, 2016 | 27.98 | 28.07 | 27.80 | 28.00 | 1,394,476 | +0.22(+0.78%) |
Oct 21, 2016 | 27.58 | 27.98 | 27.43 | 27.79 | 1,470,431 | -0.07(-0.25%) |
Oct 20, 2016 | 27.61 | 27.93 | 27.58 | 27.86 | 1,642,937 | +0.13(+0.46%) |
Oct 19, 2016 | 27.58 | 27.88 | 27.29 | 27.73 | 1,850,529 | +0.29(+1.07%) |
Oct 18, 2016 | 27.52 | 27.78 | 27.41 | 27.43 | 1,274,788 | +0.29(+1.09%) |
Oct 17, 2016 | 27.47 | 27.56 | 26.96 | 27.14 | 2,933,935 | -0.32(-1.18%) |
Oct 14, 2016 | 27.60 | 27.91 | 27.40 | 27.46 | 1,611,663 | +0.06(+0.22%) |
Oct 13, 2016 | 27.33 | 27.53 | 26.97 | 27.41 | 2,500,073 | -0.12(-0.43%) |
Oct 12, 2016 | 27.40 | 27.57 | 27.23 | 27.52 | 2,233,585 | +0.13(+0.47%) |
Oct 11, 2016 | 28.12 | 28.18 | 27.25 | 27.40 | 1,896,852 | -0.87(-3.09%) |
Oct 10, 2016 | 28.21 | 28.38 | 28.08 | 28.27 | 2,170,407 | +0.25(+0.88%) |
Oct 07, 2016 | 28.02 | 28.21 | 27.82 | 28.02 | 2,258,984 | -0.07(-0.24%) |
Oct 06, 2016 | 27.67 | 28.11 | 27.57 | 28.09 | 1,470,066 | +0.31(+1.13%) |
Oct 05, 2016 | 27.59 | 27.88 | 27.43 | 27.78 | 1,499,775 | +0.35(+1.29%) |
Oct 04, 2016 | 27.47 | 28.01 | 27.31 | 27.42 | 2,391,494 | +0.02(+0.07%) |