Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.56 | 27.77 | 27.13 | 27.19 | 6,481,891 | -0.17(-0.62%) |
Sep 28, 2017 | 27.19 | 27.85 | 27.07 | 27.36 | 8,679,206 | +0.49(+1.83%) |
Sep 27, 2017 | 26.96 | 26.87 | 6,455,558 | -0.02(-0.06%) | ||
Sep 26, 2017 | 27.04 | 27.09 | 26.83 | 26.89 | 4,461,702 | -0.09(-0.33%) |
Sep 25, 2017 | 26.66 | 27.04 | 26.60 | 26.97 | 5,806,357 | +0.26(+0.97%) |
Sep 22, 2017 | 27.02 | 27.19 | 26.53 | 26.72 | 4,155,177 | -0.22(-0.81%) |
Sep 21, 2017 | 27.19 | 27.27 | 26.86 | 26.93 | 5,253,822 | -0.23(-0.83%) |
Sep 20, 2017 | 27.27 | 27.34 | 26.73 | 27.16 | 5,936,004 | -0.38(-1.38%) |
Sep 19, 2017 | 28.07 | 28.17 | 27.49 | 27.54 | 4,024,030 | -0.58(-2.06%) |
Sep 18, 2017 | 28.17 | 28.26 | 28.04 | 28.12 | 4,184,299 | -0.10(-0.34%) |
Sep 15, 2017 | 27.93 | 28.24 | 27.82 | 28.22 | 6,056,530 | +0.43(+1.54%) |
Sep 14, 2017 | 28.02 | 28.05 | 27.61 | 27.79 | 4,470,492 | -0.20(-0.72%) |
Sep 13, 2017 | 28.06 | 28.24 | 27.93 | 27.99 | 3,358,366 | -0.07(-0.26%) |
Sep 12, 2017 | 27.96 | 28.20 | 27.83 | 28.06 | 3,072,260 | +0.06(+0.20%) |
Sep 11, 2017 | 27.89 | 28.21 | 27.85 | 28.01 | 4,135,405 | +0.20(+0.72%) |
Sep 08, 2017 | 27.67 | 28.00 | 27.55 | 27.80 | 3,982,022 | +0.10(+0.35%) |
Sep 07, 2017 | 27.71 | 28.11 | 27.50 | 27.71 | 4,164,016 | +0.11(+0.41%) |
Sep 06, 2017 | 27.27 | 27.61 | 27.14 | 27.60 | 5,848,610 | +0.44(+1.63%) |
Sep 05, 2017 | 26.53 | 27.18 | 26.50 | 27.15 | 6,244,765 | +0.65(+2.46%) |
Sep 01, 2017 | 26.27 | 26.56 | 26.06 | 26.50 | 6,412,691 | +0.34(+1.29%) |
Aug 31, 2017 | 26.20 | 26.27 | 26.01 | 26.16 | 5,149,477 | -0.23(-0.86%) |
Aug 30, 2017 | 26.09 | 26.50 | 25.92 | 26.39 | 6,798,349 | +0.25(+0.96%) |
Aug 29, 2017 | 26.21 | 26.31 | 26.02 | 26.14 | 5,233,673 | -0.08(-0.31%) |
Aug 28, 2017 | 26.68 | 26.74 | 26.17 | 26.22 | 4,932,178 | -0.49(-1.84%) |
Aug 25, 2017 | 26.91 | 26.97 | 26.62 | 26.71 | 5,262,387 | -0.07(-0.27%) |
Aug 24, 2017 | 27.49 | 27.49 | 26.60 | 26.78 | 6,291,490 | -0.80(-2.89%) |
Aug 23, 2017 | 27.76 | 27.77 | 27.46 | 27.58 | 7,402,248 | -0.23(-0.84%) |
Aug 22, 2017 | 27.79 | 27.82 | 27.47 | 27.81 | 3,211,041 | +0.01(+0.03%) |
Aug 21, 2017 | 27.81 | 27.91 | 27.75 | 27.80 | 2,761,932 | +0.03(+0.12%) |
Aug 18, 2017 | 27.97 | 28.02 | 27.65 | 27.77 | 3,233,131 | -0.21(-0.75%) |
Aug 17, 2017 | 28.23 | 28.37 | 27.89 | 27.98 | 3,661,516 | -0.34(-1.20%) |
Aug 16, 2017 | 28.13 | 28.45 | 28.08 | 28.32 | 2,463,978 | +0.19(+0.69%) |
Aug 15, 2017 | 28.11 | 28.29 | 28.09 | 28.13 | 2,710,941 | +0.01(+0.03%) |
Aug 14, 2017 | 28.14 | 28.27 | 28.06 | 28.12 | 3,388,100 | +0.07(+0.26%) |
Aug 11, 2017 | 27.40 | 28.16 | 27.40 | 28.05 | 4,065,912 | +0.60(+2.17%) |
Aug 10, 2017 | 27.53 | 27.63 | 27.35 | 27.45 | 4,062,484 | -0.27(-0.96%) |
Aug 09, 2017 | 27.56 | 27.76 | 27.46 | 27.72 | 3,009,394 | +0.16(+0.59%) |
Aug 08, 2017 | 27.62 | 27.80 | 27.51 | 27.56 | 4,491,506 | +0.02(+0.06%) |
Aug 07, 2017 | 27.39 | 27.64 | 27.39 | 27.54 | 3,931,378 | +0.15(+0.56%) |
Aug 04, 2017 | 27.70 | 27.74 | 27.35 | 27.39 | 5,711,622 | -0.27(-0.96%) |
Aug 03, 2017 | 27.54 | 27.84 | 27.54 | 27.65 | 3,554,010 | +0.08(+0.29%) |
Aug 02, 2017 | 27.25 | 27.69 | 27.01 | 27.57 | 4,491,305 | +0.31(+1.12%) |
Aug 01, 2017 | 27.63 | 27.68 | 27.12 | 27.27 | 6,381,564 | -0.33(-1.20%) |
Jul 31, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 5,754,121 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 27.69 | 27.47 | 27.60 | 4,867,714 | -0.09(-0.32%) |
Jul 27, 2017 | 27.16 | 27.68 | 27.15 | 27.68 | 5,009,361 | +0.59(+2.18%) |
Jul 26, 2017 | 27.39 | 27.59 | 27.05 | 27.09 | 4,133,405 | -0.26(-0.97%) |
Jul 25, 2017 | 27.11 | 27.45 | 26.98 | 27.36 | 4,838,646 | +0.26(+0.95%) |
Jul 24, 2017 | 27.12 | 27.40 | 27.06 | 27.10 | 4,784,075 | -0.03(-0.12%) |
Jul 21, 2017 | 26.99 | 27.15 | 26.95 | 27.13 | 3,898,242 | +0.10(+0.39%) |
Jul 20, 2017 | 27.17 | 27.19 | 26.96 | 27.03 | 3,481,164 | -0.08(-0.30%) |
Jul 19, 2017 | 26.85 | 27.25 | 26.64 | 27.11 | 11,893,747 | +0.42(+1.59%) |
Jul 18, 2017 | 26.80 | 26.90 | 26.64 | 26.69 | 4,111,415 | -0.13(-0.48%) |
Jul 17, 2017 | 26.90 | 26.90 | 26.67 | 26.81 | 4,674,714 | -0.08(-0.30%) |
Jul 14, 2017 | 26.95 | 26.72 | 26.89 | 3,961,504 | +0.05(+0.18%) | |
Jul 13, 2017 | 26.72 | 27.09 | 26.59 | 26.85 | 9,282,284 | +0.11(+0.42%) |
Jul 12, 2017 | 26.66 | 26.85 | 26.50 | 26.73 | 5,331,602 | +0.25(+0.94%) |
Jul 11, 2017 | 26.59 | 26.68 | 26.37 | 26.49 | 9,828,430 | -0.13(-0.48%) |
Jul 10, 2017 | 26.83 | 26.93 | 26.53 | 26.61 | 7,071,822 | -0.15(-0.57%) |
Jul 07, 2017 | 27.38 | 27.41 | 26.76 | 26.77 | 9,710,733 | -0.57(-2.08%) |
Jul 06, 2017 | 27.78 | 27.83 | 27.28 | 27.33 | 12,253,920 | -0.62(-2.23%) |
Jul 05, 2017 | 28.41 | 28.47 | 27.89 | 27.96 | 9,532,677 | -0.47(-1.66%) |
Jul 03, 2017 | 28.57 | 28.71 | 28.37 | 28.43 | 3,601,592 | -0.21(-0.73%) |
Jun 30, 2017 | 29.01 | 29.07 | 28.54 | 28.64 | 8,330,349 | -0.26(-0.89%) |
Jun 29, 2017 | 29.87 | 30.19 | 28.79 | 28.90 | 7,411,925 | -1.03(-3.45%) |
Jun 28, 2017 | 29.84 | 30.16 | 29.70 | 29.93 | 5,841,467 | +0.30(+1.00%) |
Jun 27, 2017 | 30.03 | 30.12 | 29.63 | 29.63 | 4,534,526 | -0.52(-1.73%) |
Jun 26, 2017 | 29.86 | 30.28 | 29.86 | 30.15 | 4,311,782 | +0.34(+1.13%) |
Jun 23, 2017 | 29.71 | 29.98 | 29.67 | 29.82 | 15,155,348 | +0.11(+0.38%) |
Jun 22, 2017 | 29.66 | 29.90 | 29.26 | 29.70 | 6,538,916 | -0.47(-1.57%) |
Jun 21, 2017 | 30.35 | 30.46 | 30.08 | 30.18 | 3,623,827 | -0.07(-0.24%) |
Jun 20, 2017 | 30.11 | 30.41 | 29.96 | 30.25 | 4,910,311 | +0.20(+0.67%) |
Jun 19, 2017 | 30.58 | 30.66 | 29.72 | 30.05 | 8,642,961 | -0.39(-1.29%) |
Jun 16, 2017 | 31.31 | 31.32 | 30.21 | 30.44 | 11,924,617 | -1.00(-3.18%) |
Jun 15, 2017 | 31.17 | 31.57 | 30.99 | 31.44 | 2,902,591 | +0.24(+0.77%) |
Jun 14, 2017 | 31.32 | 31.66 | 31.08 | 31.20 | 3,418,047 | -0.02(-0.05%) |
Jun 13, 2017 | 30.91 | 31.23 | 30.64 | 31.22 | 3,924,147 | +0.22(+0.72%) |
Jun 12, 2017 | 31.03 | 31.12 | 30.88 | 30.99 | 3,967,812 | -0.05(-0.15%) |
Jun 09, 2017 | 31.26 | 31.41 | 30.93 | 31.04 | 3,040,646 | -0.28(-0.89%) |
Jun 08, 2017 | 31.72 | 31.27 | 31.32 | 3,382,537 | -0.26(-0.81%) | |
Jun 07, 2017 | 31.61 | 31.72 | 31.35 | 31.58 | 4,157,859 | -0.01(-0.03%) |
Jun 06, 2017 | 31.85 | 31.88 | 31.52 | 31.59 | 2,372,701 | -0.28(-0.88%) |
Jun 05, 2017 | 31.64 | 31.88 | 31.59 | 31.87 | 3,102,131 | +0.16(+0.51%) |
Jun 02, 2017 | 32.00 | 32.23 | 30.79 | 31.71 | 6,270,062 | -0.29(-0.90%) |
Jun 01, 2017 | 32.07 | 32.11 | 31.40 | 32.00 | 9,399,510 | +1.13(+3.66%) |
May 31, 2017 | 30.79 | 31.03 | 30.75 | 30.87 | 4,945,149 | +0.02(+0.05%) |
May 30, 2017 | 31.15 | 31.17 | 30.67 | 30.85 | 2,185,721 | -0.41(-1.31%) |
May 26, 2017 | 31.11 | 31.34 | 31.04 | 31.26 | 2,329,040 | +0.17(+0.54%) |
May 25, 2017 | 31.04 | 31.18 | 30.81 | 31.09 | 2,072,672 | +0.22(+0.73%) |
May 24, 2017 | 30.88 | 31.01 | 30.83 | 30.87 | 2,295,353 | +0.13(+0.42%) |
May 23, 2017 | 30.51 | 30.91 | 30.46 | 30.74 | 2,825,882 | +0.26(+0.84%) |
May 22, 2017 | 30.19 | 30.55 | 30.15 | 30.48 | 3,242,121 | +0.27(+0.90%) |
May 19, 2017 | 30.16 | 30.37 | 30.07 | 30.21 | 2,891,489 | +0.03(+0.11%) |
May 18, 2017 | 30.15 | 30.36 | 30.07 | 30.18 | 2,338,989 | +0.05(+0.16%) |
May 17, 2017 | 30.09 | 30.21 | 29.89 | 30.13 | 3,116,370 | +0.04(+0.13%) |
May 16, 2017 | 30.38 | 30.39 | 29.98 | 30.09 | 3,103,759 | -0.22(-0.74%) |
May 15, 2017 | 29.95 | 30.35 | 29.95 | 30.31 | 2,709,199 | +0.31(+1.04%) |
May 12, 2017 | 29.99 | 30.09 | 29.85 | 30.00 | 2,282,106 | -0.02(-0.08%) |
May 11, 2017 | 30.01 | 30.10 | 29.83 | 30.02 | 2,386,198 | -0.09(-0.29%) |
May 10, 2017 | 29.87 | 30.12 | 29.83 | 30.11 | 3,855,156 | +0.25(+0.83%) |
May 09, 2017 | 30.20 | 30.27 | 29.79 | 29.86 | 3,891,592 | -0.29(-0.96%) |
May 08, 2017 | 30.23 | 30.26 | 30.09 | 30.15 | 2,943,259 | -0.07(-0.24%) |
May 05, 2017 | 30.29 | 30.32 | 30.15 | 30.23 | 2,578,565 | +0.03(+0.11%) |
May 04, 2017 | 30.27 | 30.55 | 30.12 | 30.19 | 5,533,877 | -0.05(-0.16%) |
May 03, 2017 | 30.41 | 30.48 | 30.14 | 30.24 | 3,491,503 | -0.15(-0.50%) |
May 02, 2017 | 30.70 | 30.73 | 30.31 | 30.39 | 3,811,654 | -0.27(-0.89%) |
May 01, 2017 | 31.11 | 31.14 | 30.67 | 30.67 | 3,955,676 | -0.39(-1.26%) |
Apr 28, 2017 | 31.03 | 31.19 | 30.95 | 31.06 | 3,258,829 | -0.02(-0.08%) |
Apr 27, 2017 | 31.25 | 31.38 | 31.04 | 31.08 | 2,387,843 | -0.16(-0.51%) |
Apr 26, 2017 | 31.40 | 31.41 | 31.02 | 31.24 | 5,419,505 | -0.10(-0.31%) |
Apr 25, 2017 | 31.87 | 32.00 | 31.25 | 31.34 | 6,648,309 | -1.27(-3.91%) |
Apr 24, 2017 | 32.64 | 32.70 | 32.51 | 32.61 | 2,416,349 | +0.22(+0.66%) |
Apr 21, 2017 | 32.43 | 32.61 | 32.40 | 32.40 | 4,555,201 | -0.05(-0.15%) |
Apr 20, 2017 | 32.27 | 32.58 | 32.19 | 32.45 | 2,945,608 | +0.19(+0.59%) |
Apr 19, 2017 | 32.56 | 32.61 | 32.20 | 32.25 | 2,379,578 | -0.25(-0.76%) |
Apr 18, 2017 | 32.25 | 32.69 | 32.21 | 32.50 | 2,976,761 | +0.26(+0.82%) |
Apr 17, 2017 | 32.16 | 32.24 | 32.06 | 32.24 | 2,186,545 | +0.11(+0.35%) |
Apr 13, 2017 | 32.33 | 32.38 | 32.13 | 32.13 | 3,011,998 | -0.24(-0.74%) |
Apr 12, 2017 | 32.17 | 32.44 | 32.12 | 32.37 | 3,393,059 | +0.10(+0.30%) |
Apr 11, 2017 | 32.27 | 32.33 | 32.16 | 32.27 | 2,714,454 | -0.06(-0.17%) |
Apr 10, 2017 | 32.25 | 32.42 | 32.20 | 32.33 | 3,468,067 | +0.06(+0.20%) |
Apr 07, 2017 | 32.22 | 32.33 | 32.15 | 32.26 | 3,069,779 | +0.01(+0.02%) |
Apr 06, 2017 | 32.18 | 32.38 | 32.07 | 32.25 | 3,025,458 | +0.06(+0.20%) |
Apr 05, 2017 | 31.98 | 32.43 | 31.98 | 32.19 | 2,907,260 | +0.14(+0.45%) |
Apr 04, 2017 | 32.12 | 32.21 | 31.94 | 32.05 | 2,510,752 | -0.10(-0.32%) |
Apr 03, 2017 | 32.20 | 32.39 | 32.12 | 32.15 | 2,856,686 | +0.01(+0.02%) |
Mar 31, 2017 | 32.18 | 32.36 | 32.14 | 32.14 | 3,001,940 | +0.05(+0.15%) |
Mar 30, 2017 | 32.33 | 32.34 | 32.05 | 32.10 | 2,807,964 | -0.25(-0.76%) |
Mar 29, 2017 | 32.02 | 32.45 | 32.01 | 32.34 | 4,545,978 | +0.31(+0.97%) |
Mar 28, 2017 | 32.00 | 32.19 | 31.88 | 32.03 | 4,114,741 | +0.05(+0.15%) |
Mar 27, 2017 | 32.14 | 32.32 | 31.90 | 31.98 | 4,883,456 | -0.26(-0.82%) |
Mar 24, 2017 | 32.26 | 32.55 | 32.11 | 32.25 | 4,396,507 | +0.10(+0.30%) |
Mar 23, 2017 | 32.52 | 32.90 | 32.13 | 32.15 | 5,730,917 | -0.10(-0.32%) |
Mar 22, 2017 | 32.56 | 32.63 | 32.13 | 32.25 | 5,081,787 | -0.25(-0.76%) |
Mar 21, 2017 | 32.18 | 32.74 | 32.06 | 32.50 | 6,570,523 | -0.02(-0.07%) |
Mar 20, 2017 | 33.00 | 33.00 | 32.53 | 32.53 | 4,813,214 | -0.48(-1.45%) |
Mar 17, 2017 | 33.00 | 33.17 | 32.94 | 33.00 | 4,974,776 | -0.05(-0.14%) |
Mar 16, 2017 | 33.00 | 33.10 | 32.88 | 33.05 | 3,320,215 | -0.02(-0.05%) |
Mar 15, 2017 | 32.74 | 33.19 | 32.60 | 33.07 | 4,366,732 | +0.21(+0.63%) |
Mar 14, 2017 | 32.69 | 32.90 | 32.65 | 32.86 | 2,747,343 | +0.18(+0.54%) |
Mar 13, 2017 | 32.53 | 32.70 | 32.50 | 32.69 | 2,616,186 | +0.09(+0.27%) |
Mar 10, 2017 | 32.51 | 32.74 | 32.49 | 32.60 | 3,892,527 | +0.27(+0.84%) |
Mar 09, 2017 | 32.18 | 32.42 | 32.03 | 32.33 | 5,756,303 | +0.21(+0.65%) |
Mar 08, 2017 | 32.47 | 32.59 | 32.06 | 32.12 | 6,408,895 | -0.35(-1.08%) |
Mar 07, 2017 | 32.77 | 32.92 | 32.44 | 32.47 | 4,960,444 | -0.40(-1.21%) |
Mar 06, 2017 | 32.60 | 32.92 | 32.55 | 32.87 | 2,850,596 | +0.08(+0.24%) |
Mar 03, 2017 | 32.69 | 32.83 | 32.61 | 32.79 | 3,604,679 | +0.06(+0.19%) |
Mar 02, 2017 | 32.81 | 32.88 | 32.55 | 32.72 | 5,755,139 | -0.11(-0.34%) |
Mar 01, 2017 | 32.96 | 33.21 | 32.81 | 32.84 | 4,910,875 | +0.00(+0.00%) |
Feb 28, 2017 | 32.61 | 32.98 | 32.59 | 32.84 | 6,194,188 | +0.25(+0.78%) |
Feb 27, 2017 | 32.67 | 32.69 | 32.51 | 32.58 | 4,332,273 | -0.22(-0.66%) |
Feb 24, 2017 | 32.25 | 32.82 | 32.23 | 32.80 | 4,195,226 | +0.53(+1.63%) |
Feb 23, 2017 | 32.26 | 32.46 | 32.16 | 32.27 | 3,526,174 | +0.02(+0.05%) |
Feb 22, 2017 | 32.04 | 32.49 | 31.91 | 32.25 | 3,375,008 | +0.22(+0.70%) |
Feb 21, 2017 | 31.63 | 32.27 | 31.59 | 32.03 | 6,711,034 | +0.47(+1.49%) |
Feb 17, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.26(-0.80%) | |
Feb 16, 2017 | 31.84 | 32.10 | 31.67 | 31.82 | 3,410,413 | -0.01(-0.03%) |
Feb 15, 2017 | 31.71 | 31.97 | 31.51 | 31.82 | 5,814,197 | +0.12(+0.38%) |
Feb 14, 2017 | 31.56 | 31.79 | 31.49 | 31.70 | 2,294,811 | +0.02(+0.08%) |
Feb 13, 2017 | 31.72 | 31.82 | 31.51 | 31.68 | 2,835,840 | -0.06(-0.20%) |
Feb 10, 2017 | 31.63 | 31.86 | 31.29 | 31.74 | 2,104,425 | +0.09(+0.28%) |
Feb 09, 2017 | 31.49 | 31.87 | 31.42 | 31.66 | 5,358,357 | +0.17(+0.53%) |
Feb 08, 2017 | 31.52 | 31.56 | 31.28 | 31.49 | 3,282,677 | -0.02(-0.05%) |
Feb 07, 2017 | 31.25 | 31.53 | 31.20 | 31.51 | 3,630,053 | +0.25(+0.79%) |
Feb 06, 2017 | 31.43 | 31.45 | 31.18 | 31.26 | 3,073,197 | -0.11(-0.36%) |
Feb 03, 2017 | 31.47 | 31.51 | 31.21 | 31.37 | 2,205,950 | +0.10(+0.33%) |
Feb 02, 2017 | 31.13 | 31.43 | 31.08 | 31.27 | 2,719,040 | +0.24(+0.77%) |
Feb 01, 2017 | 31.05 | 31.19 | 30.89 | 31.03 | 3,667,427 | -0.12(-0.38%) |
Jan 31, 2017 | 30.85 | 31.19 | 30.85 | 31.15 | 3,337,528 | +0.06(+0.18%) |
Jan 30, 2017 | 31.04 | 31.15 | 30.88 | 31.09 | 2,640,867 | +0.02(+0.08%) |
Jan 27, 2017 | 31.10 | 31.17 | 30.89 | 31.07 | 2,191,957 | +0.03(+0.10%) |
Jan 26, 2017 | 31.07 | 31.24 | 30.95 | 31.04 | 2,694,524 | -0.06(-0.18%) |
Jan 25, 2017 | 31.12 | 31.42 | 31.06 | 31.09 | 3,625,087 | +0.01(+0.03%) |
Jan 24, 2017 | 30.82 | 31.15 | 30.76 | 31.08 | 2,762,568 | +0.25(+0.82%) |
Jan 23, 2017 | 30.95 | 31.13 | 30.76 | 30.83 | 5,059,967 | -0.19(-0.61%) |
Jan 20, 2017 | 30.80 | 31.13 | 30.72 | 31.02 | 4,507,049 | +0.35(+1.14%) |
Jan 19, 2017 | 30.68 | 30.81 | 30.59 | 30.67 | 3,368,849 | -0.02(-0.08%) |
Jan 18, 2017 | 30.65 | 30.93 | 30.56 | 30.70 | 3,289,174 | +0.09(+0.28%) |
Jan 17, 2017 | 30.52 | 30.66 | 30.39 | 30.61 | 3,892,390 | +0.08(+0.26%) |
Jan 13, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 30.54 | 30.81 | 30.37 | 30.53 | 3,066,834 | -0.10(-0.34%) |
Jan 11, 2017 | 30.65 | 30.70 | 30.34 | 30.63 | 3,240,038 | +0.28(+0.91%) |
Jan 10, 2017 | 30.43 | 30.58 | 30.25 | 30.35 | 3,206,085 | -0.12(-0.39%) |
Jan 09, 2017 | 30.61 | 30.74 | 30.43 | 30.47 | 3,843,159 | -0.24(-0.77%) |
Jan 06, 2017 | 30.78 | 30.91 | 30.70 | 30.71 | 4,214,743 | -0.17(-0.54%) |
Jan 05, 2017 | 31.04 | 31.27 | 30.82 | 30.88 | 5,508,910 | -0.11(-0.36%) |
Jan 04, 2017 | 31.55 | 31.61 | 30.83 | 30.99 | 5,129,051 | -0.53(-1.68%) |
Jan 03, 2017 | 31.48 | 31.64 | 31.23 | 31.52 | 3,290,129 | +0.17(+0.53%) |
Dec 30, 2016 | 31.35 | 31.35 | 31.35 | 0 | -0.18(-0.58%) | |
Dec 29, 2016 | 31.46 | 31.68 | 31.43 | 31.54 | 3,008,666 | +0.19(+0.61%) |
Dec 28, 2016 | 31.57 | 31.64 | 30.71 | 31.35 | 2,521,243 | -0.25(-0.78%) |
Dec 27, 2016 | 31.58 | 31.69 | 31.46 | 31.59 | 2,019,588 | +0.06(+0.20%) |
Dec 23, 2016 | 31.53 | 31.53 | 31.53 | 0 | +0.38(+1.22%) | |
Dec 22, 2016 | 30.41 | 31.26 | 30.31 | 31.15 | 7,234,066 | +1.02(+3.39%) |
Dec 21, 2016 | 30.21 | 30.45 | 30.07 | 30.12 | 4,779,107 | -0.18(-0.60%) |
Dec 20, 2016 | 30.14 | 30.40 | 29.97 | 30.31 | 3,449,708 | -0.10(-0.34%) |
Dec 19, 2016 | 30.65 | 30.79 | 30.32 | 30.41 | 4,291,856 | -0.04(-0.13%) |
Dec 16, 2016 | 30.48 | 30.78 | 30.32 | 30.45 | 5,415,898 | -0.01(-0.03%) |
Dec 15, 2016 | 29.97 | 30.53 | 29.86 | 30.46 | 5,547,357 | +0.54(+1.80%) |
Dec 14, 2016 | 30.51 | 30.63 | 29.79 | 29.92 | 5,819,739 | -0.53(-1.74%) |
Dec 13, 2016 | 30.63 | 30.86 | 30.41 | 30.45 | 3,616,806 | -0.17(-0.54%) |
Dec 12, 2016 | 30.46 | 30.71 | 30.22 | 30.62 | 2,856,738 | +0.14(+0.47%) |
Dec 09, 2016 | 29.94 | 30.56 | 29.68 | 30.47 | 5,676,821 | +0.60(+2.02%) |
Dec 08, 2016 | 29.78 | 30.12 | 29.78 | 29.87 | 2,925,030 | -0.09(-0.29%) |
Dec 07, 2016 | 29.77 | 30.13 | 29.72 | 29.96 | 4,628,471 | +0.13(+0.45%) |
Dec 06, 2016 | 29.50 | 29.86 | 29.37 | 29.82 | 4,229,353 | +0.37(+1.27%) |
Dec 05, 2016 | 29.27 | 29.56 | 29.18 | 29.45 | 3,647,928 | +0.21(+0.70%) |
Dec 02, 2016 | 29.08 | 29.43 | 29.01 | 29.24 | 3,688,564 | +0.33(+1.15%) |
Dec 01, 2016 | 28.84 | 29.02 | 28.51 | 28.91 | 4,846,636 | -0.17(-0.60%) |
Nov 30, 2016 | 29.60 | 29.78 | 29.06 | 29.09 | 5,221,781 | -0.82(-2.73%) |
Nov 29, 2016 | 29.89 | 30.08 | 29.78 | 29.90 | 4,844,420 | +0.05(+0.16%) |
Nov 28, 2016 | 29.89 | 30.08 | 29.70 | 29.85 | 3,210,141 | -0.04(-0.13%) |
Nov 25, 2016 | 29.50 | 29.90 | 29.50 | 29.89 | 1,850,086 | +0.43(+1.45%) |
Nov 23, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 29.47 | 29.86 | 29.45 | 29.77 | 4,534,001 | +0.40(+1.38%) |
Nov 21, 2016 | 29.17 | 29.48 | 29.03 | 29.36 | 5,416,934 | +0.19(+0.65%) |
Nov 18, 2016 | 28.93 | 29.19 | 28.82 | 29.17 | 6,610,491 | +0.22(+0.77%) |
Nov 17, 2016 | 28.71 | 28.98 | 28.48 | 28.95 | 4,036,906 | +0.20(+0.69%) |
Nov 16, 2016 | 28.43 | 28.83 | 28.43 | 28.75 | 5,257,278 | +0.36(+1.26%) |
Nov 15, 2016 | 28.17 | 28.54 | 28.13 | 28.40 | 5,583,321 | +0.26(+0.93%) |
Nov 14, 2016 | 27.67 | 28.37 | 27.60 | 28.13 | 9,072,265 | +0.44(+1.60%) |
Nov 11, 2016 | 27.13 | 27.80 | 26.65 | 27.69 | 11,388,144 | +0.50(+1.84%) |
Nov 10, 2016 | 29.28 | 29.62 | 26.74 | 27.19 | 15,215,343 | -2.32(-7.87%) |
Nov 09, 2016 | 29.20 | 29.58 | 28.83 | 29.51 | 4,925,798 | -0.52(-1.73%) |
Nov 08, 2016 | 29.57 | 30.14 | 29.57 | 30.03 | 6,662,218 | +0.38(+1.29%) |
Nov 07, 2016 | 29.00 | 29.66 | 29.00 | 29.65 | 4,286,577 | +0.93(+3.22%) |
Nov 04, 2016 | 29.06 | 29.19 | 28.72 | 28.72 | 2,930,290 | -0.32(-1.10%) |
Nov 03, 2016 | 29.46 | 29.54 | 28.98 | 29.04 | 3,802,699 | -0.34(-1.15%) |
Nov 02, 2016 | 29.39 | 29.53 | 29.24 | 29.38 | 3,594,948 | +0.02(+0.08%) |
Nov 01, 2016 | 29.71 | 29.74 | 29.27 | 29.36 | 4,054,031 | -0.36(-1.22%) |
Oct 31, 2016 | 29.63 | 29.87 | 29.60 | 29.72 | 3,638,662 | +0.06(+0.19%) |
Oct 28, 2016 | 29.28 | 29.77 | 29.28 | 29.67 | 3,825,833 | +0.39(+1.33%) |
Oct 27, 2016 | 29.45 | 29.53 | 29.26 | 29.28 | 2,844,762 | -0.21(-0.71%) |
Oct 26, 2016 | 29.37 | 29.53 | 29.27 | 29.49 | 3,598,933 | +0.13(+0.44%) |
Oct 25, 2016 | 29.30 | 29.48 | 29.26 | 29.36 | 2,759,915 | +0.09(+0.31%) |
Oct 24, 2016 | 29.58 | 29.64 | 29.23 | 29.27 | 3,195,177 | -0.20(-0.67%) |
Oct 21, 2016 | 29.02 | 29.81 | 28.84 | 29.46 | 7,724,495 | +0.33(+1.12%) |
Oct 20, 2016 | 29.35 | 29.38 | 28.98 | 29.14 | 4,500,239 | -0.23(-0.77%) |
Oct 19, 2016 | 29.70 | 29.82 | 29.11 | 29.37 | 5,938,530 | -0.33(-1.10%) |
Oct 18, 2016 | 29.39 | 29.96 | 29.24 | 29.69 | 6,846,949 | +0.54(+1.85%) |
Oct 17, 2016 | 29.21 | 29.24 | 29.10 | 29.15 | 3,201,582 | -0.03(-0.11%) |
Oct 14, 2016 | 29.25 | 29.34 | 29.03 | 29.18 | 5,264,756 | +0.39(+1.34%) |
Oct 13, 2016 | 28.84 | 28.88 | 28.53 | 28.80 | 3,164,790 | -0.18(-0.64%) |
Oct 12, 2016 | 28.86 | 29.07 | 28.86 | 28.98 | 3,608,596 | +0.15(+0.51%) |
Oct 11, 2016 | 29.08 | 29.15 | 28.76 | 28.83 | 3,768,979 | -0.25(-0.84%) |
Oct 10, 2016 | 28.86 | 29.15 | 28.84 | 29.08 | 2,994,495 | +0.34(+1.17%) |
Oct 07, 2016 | 28.97 | 28.98 | 28.61 | 28.74 | 4,774,812 | -0.18(-0.62%) |
Oct 06, 2016 | 28.82 | 29.00 | 28.76 | 28.92 | 3,786,384 | -0.02(-0.06%) |
Oct 05, 2016 | 29.12 | 29.24 | 28.92 | 28.94 | 6,579,102 | -0.21(-0.72%) |
Oct 04, 2016 | 29.17 | 29.39 | 29.05 | 29.15 | 6,513,232 | -0.02(-0.08%) |