Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.26 | 35.54 | 35.22 | 35.44 | 1,943,346 | +0.32(+0.91%) |
Nov 29, 2017 | 35.37 | 35.39 | 34.99 | 35.12 | 2,460,048 | -0.26(-0.72%) |
Nov 28, 2017 | 35.22 | 35.38 | 35.16 | 35.37 | 1,907,289 | +0.22(+0.63%) |
Nov 27, 2017 | 35.16 | 35.20 | 35.11 | 35.15 | 1,142,134 | +0.01(+0.03%) |
Nov 24, 2017 | 35.10 | 35.14 | 35.06 | 35.14 | 567,195 | +0.13(+0.37%) |
Nov 22, 2017 | 35.05 | 35.09 | 34.98 | 35.01 | 1,261,528 | -0.03(-0.09%) |
Nov 21, 2017 | 34.88 | 35.06 | 34.85 | 35.04 | 1,494,377 | +0.29(+0.84%) |
Nov 20, 2017 | 34.74 | 34.78 | 34.71 | 34.75 | 1,655,198 | +0.05(+0.15%) |
Nov 17, 2017 | 34.79 | 34.80 | 34.68 | 34.70 | 2,543,476 | -0.14(-0.40%) |
Nov 16, 2017 | 34.66 | 34.89 | 34.65 | 34.84 | 1,826,683 | +0.32(+0.93%) |
Nov 15, 2017 | 34.59 | 34.63 | 34.45 | 34.52 | 3,618,899 | -0.23(-0.66%) |
Nov 14, 2017 | 34.70 | 34.76 | 34.58 | 34.74 | 1,602,729 | -0.07(-0.19%) |
Nov 13, 2017 | 34.69 | 34.85 | 34.64 | 34.81 | 1,427,486 | +0.03(+0.10%) |
Nov 10, 2017 | 34.69 | 34.79 | 34.66 | 34.78 | 3,838,119 | +0.00(+0.01%) |
Nov 09, 2017 | 34.75 | 34.80 | 34.50 | 34.77 | 2,536,861 | -0.17(-0.50%) |
Nov 08, 2017 | 34.84 | 34.96 | 34.80 | 34.95 | 1,773,085 | +0.10(+0.29%) |
Nov 07, 2017 | 34.84 | 34.88 | 34.75 | 34.85 | 6,334,663 | +0.04(+0.11%) |
Nov 06, 2017 | 34.73 | 34.84 | 34.73 | 34.81 | 1,816,263 | +0.08(+0.24%) |
Nov 03, 2017 | 34.59 | 34.73 | 34.50 | 34.72 | 2,047,927 | +0.21(+0.61%) |
Nov 02, 2017 | 34.50 | 34.53 | 34.35 | 34.51 | 2,109,037 | +0.01(+0.04%) |
Nov 01, 2017 | 34.63 | 34.63 | 34.43 | 34.50 | 1,813,944 | +0.01(+0.02%) |
Oct 31, 2017 | 34.50 | 34.53 | 34.43 | 34.49 | 2,812,764 | +0.04(+0.11%) |
Oct 30, 2017 | 34.55 | 34.37 | 34.45 | 6,668,425 | -0.07(-0.20%) | |
Oct 27, 2017 | 34.25 | 34.55 | 34.25 | 34.52 | 2,013,789 | +0.54(+1.58%) |
Oct 26, 2017 | 34.02 | 34.06 | 33.95 | 33.99 | 2,575,513 | +0.01(+0.03%) |
Oct 25, 2017 | 34.05 | 34.11 | 33.80 | 33.97 | 1,890,770 | -0.14(-0.42%) |
Oct 24, 2017 | 34.14 | 34.15 | 34.04 | 34.12 | 1,390,728 | +0.03(+0.10%) |
Oct 23, 2017 | 34.33 | 34.33 | 34.06 | 34.09 | 2,760,334 | -0.17(-0.50%) |
Oct 20, 2017 | 34.25 | 34.28 | 34.19 | 34.26 | 2,826,547 | +0.12(+0.35%) |
Oct 19, 2017 | 34.03 | 34.14 | 33.94 | 34.14 | 2,046,166 | -0.02(-0.07%) |
Oct 18, 2017 | 34.20 | 34.21 | 34.13 | 34.16 | 2,278,134 | +0.02(+0.06%) |
Oct 17, 2017 | 34.08 | 34.15 | 34.07 | 34.14 | 1,645,641 | +0.05(+0.15%) |
Oct 16, 2017 | 34.10 | 34.11 | 34.01 | 34.09 | 2,597,259 | +0.05(+0.14%) |
Oct 13, 2017 | 34.08 | 34.09 | 34.02 | 34.04 | 2,589,523 | +0.07(+0.21%) |
Oct 12, 2017 | 33.91 | 34.04 | 33.91 | 33.97 | 4,148,602 | +0.01(+0.02%) |
Oct 11, 2017 | 33.86 | 33.97 | 33.85 | 33.96 | 3,452,220 | +0.10(+0.30%) |
Oct 10, 2017 | 33.93 | 33.95 | 33.77 | 33.86 | 13,635,461 | +0.04(+0.12%) |
Oct 09, 2017 | 33.89 | 33.90 | 33.79 | 33.82 | 1,220,098 | -0.02(-0.06%) |
Oct 06, 2017 | 33.75 | 33.84 | 33.74 | 33.84 | 1,335,678 | +0.01(+0.04%) |
Oct 05, 2017 | 33.65 | 33.83 | 33.65 | 33.83 | 1,477,244 | +0.22(+0.65%) |
Oct 04, 2017 | 33.55 | 33.62 | 33.49 | 33.61 | 3,493,525 | +0.06(+0.17%) |
Oct 03, 2017 | 33.50 | 33.56 | 33.48 | 33.55 | 2,258,227 | +0.07(+0.20%) |
Oct 02, 2017 | 33.44 | 33.53 | 33.37 | 33.48 | 2,823,833 | +0.09(+0.27%) |
Sep 29, 2017 | 33.25 | 33.40 | 33.22 | 33.39 | 2,194,668 | +0.16(+0.48%) |
Sep 28, 2017 | 33.15 | 33.25 | 33.12 | 33.23 | 2,466,847 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.02 | 33.19 | 5,764,157 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.13 | 32.97 | 33.03 | 4,879,693 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.12 | 32.89 | 32.98 | 2,957,529 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,470 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,332 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.36 | 33.12 | 33.31 | 1,800,159 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.38 | 33.29 | 33.34 | 1,299,076 | +0.01(+0.03%) |
Sep 18, 2017 | 33.36 | 33.41 | 33.25 | 33.32 | 1,152,145 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.30 | 1,375,917 | +0.03(+0.08%) |
Sep 14, 2017 | 33.23 | 33.32 | 33.18 | 33.27 | 1,558,033 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,196 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.22 | 33.32 | 1,567,794 | +0.07(+0.20%) |
Sep 11, 2017 | 33.12 | 33.27 | 33.12 | 33.25 | 1,946,680 | +0.30(+0.92%) |
Sep 08, 2017 | 33.00 | 33.05 | 32.92 | 32.95 | 2,388,508 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,351 | +0.10(+0.32%) |
Sep 06, 2017 | 32.96 | 33.00 | 32.82 | 32.95 | 3,246,649 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.67 | 32.85 | 3,017,349 | -0.19(-0.58%) |
Sep 01, 2017 | 33.10 | 33.14 | 33.01 | 33.05 | 1,892,767 | +0.01(+0.03%) |
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,670 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,614 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.27 | 32.58 | 1,842,328 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.50 | 1,951,099 | +0.06(+0.19%) |
Aug 25, 2017 | 32.53 | 32.61 | 32.41 | 32.44 | 2,782,540 | +0.03(+0.10%) |
Aug 24, 2017 | 32.54 | 32.57 | 32.31 | 32.41 | 3,389,380 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.53 | 32.43 | 32.47 | 2,374,319 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.64 | 32.33 | 32.61 | 1,800,866 | +0.38(+1.17%) |
Aug 21, 2017 | 32.18 | 32.27 | 32.05 | 32.24 | 2,509,640 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.37 | 32.11 | 32.19 | 2,066,100 | -0.06(-0.18%) |
Aug 17, 2017 | 32.67 | 32.73 | 32.25 | 32.25 | 2,583,252 | -0.51(-1.56%) |
Aug 16, 2017 | 32.74 | 32.86 | 32.70 | 32.76 | 1,974,350 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,612 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,501 | +0.36(+1.12%) |
Aug 11, 2017 | 32.22 | 32.40 | 32.21 | 32.32 | 1,831,205 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,933 | -0.51(-1.55%) |
Aug 09, 2017 | 32.55 | 32.72 | 32.52 | 32.71 | 1,322,913 | +0.01(+0.03%) |
Aug 08, 2017 | 32.71 | 32.89 | 32.63 | 32.70 | 3,993,535 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,926 | +0.11(+0.33%) |
Aug 04, 2017 | 32.69 | 32.72 | 32.58 | 32.66 | 1,280,106 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.56 | 32.61 | 2,570,249 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.50 | 32.67 | 3,915,861 | +0.05(+0.15%) |
Aug 01, 2017 | 32.67 | 32.68 | 32.58 | 32.62 | 1,847,001 | +0.05(+0.16%) |
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,934,536 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.54 | 32.66 | 1,727,413 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,551 | -0.09(-0.28%) |
Jul 26, 2017 | 32.79 | 32.81 | 32.75 | 32.79 | 1,940,605 | +0.05(+0.14%) |
Jul 25, 2017 | 32.80 | 32.80 | 32.71 | 32.74 | 2,903,443 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.77 | 32.66 | 32.76 | 1,335,541 | +0.01(+0.04%) |
Jul 21, 2017 | 32.66 | 32.74 | 32.63 | 32.74 | 2,069,614 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.74 | 3,785,288 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.73 | 6,841,733 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,985 | +0.10(+0.31%) |
Jul 17, 2017 | 32.46 | 32.51 | 32.44 | 32.46 | 1,626,342 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.44 | 3,741,877 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.28 | 32.17 | 32.25 | 4,708,263 | +0.06(+0.17%) |
Jul 12, 2017 | 32.08 | 32.23 | 32.08 | 32.19 | 1,687,524 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,958 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,447 | +0.10(+0.31%) |
Jul 07, 2017 | 31.62 | 31.84 | 31.62 | 31.80 | 2,639,855 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.54 | 6,034,483 | -0.27(-0.85%) |
Jul 05, 2017 | 31.74 | 31.86 | 31.64 | 31.81 | 4,727,686 | +0.14(+0.44%) |
Jul 03, 2017 | 31.87 | 31.92 | 31.67 | 31.67 | 1,575,472 | -0.07(-0.21%) |
Jun 30, 2017 | 31.84 | 31.86 | 31.72 | 31.74 | 2,318,517 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,006,165 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,620,109 | +0.30(+0.94%) |
Jun 27, 2017 | 32.09 | 32.12 | 31.79 | 31.80 | 2,390,306 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.37 | 32.13 | 32.15 | 3,146,927 | -0.06(-0.19%) |
Jun 23, 2017 | 32.13 | 32.26 | 32.07 | 32.21 | 1,764,880 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,249 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.03 | 32.13 | 1,499,414 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.21 | 32.02 | 32.03 | 1,485,171 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.24 | 32.05 | 32.24 | 1,601,902 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.93 | 31.78 | 31.90 | 1,408,500 | +0.02(+0.05%) |
Jun 15, 2017 | 31.70 | 31.90 | 31.61 | 31.88 | 1,894,020 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.77 | 31.94 | 1,539,435 | -0.04(-0.12%) |
Jun 13, 2017 | 31.90 | 32.00 | 31.82 | 31.98 | 1,551,913 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.53 | 31.78 | 2,173,633 | -0.09(-0.30%) |
Jun 09, 2017 | 32.23 | 32.29 | 31.60 | 31.88 | 2,516,207 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.26 | 32.09 | 32.20 | 2,363,895 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.25 | 32.10 | 32.23 | 1,647,058 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,728,017 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,455 | -0.01(-0.04%) |
Jun 02, 2017 | 32.12 | 32.30 | 32.09 | 32.27 | 1,888,456 | +0.22(+0.68%) |
Jun 01, 2017 | 31.93 | 32.06 | 31.87 | 32.05 | 3,313,267 | +0.18(+0.57%) |
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,714 | +0.02(+0.05%) |
May 30, 2017 | 31.82 | 31.88 | 31.77 | 31.85 | 1,324,555 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.80 | 31.85 | 1,644,757 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,940 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,528 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.48 | 2,094,228 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.33 | 31.46 | 1,635,615 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.35 | 31.13 | 31.26 | 4,990,781 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.19 | 30.86 | 31.08 | 2,712,340 | +0.18(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,763 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.50 | 31.39 | 31.47 | 1,435,818 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.33 | 31.45 | 1,267,912 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,638 | +0.01(+0.02%) |
May 11, 2017 | 31.27 | 31.31 | 31.13 | 31.30 | 2,245,156 | -0.05(-0.15%) |
May 10, 2017 | 31.30 | 31.35 | 31.25 | 31.35 | 1,614,410 | +0.04(+0.13%) |
May 09, 2017 | 31.32 | 31.37 | 31.25 | 31.31 | 2,277,657 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.28 | 1,778,197 | +0.03(+0.10%) |
May 05, 2017 | 31.18 | 31.26 | 31.12 | 31.25 | 1,668,427 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,901,315 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,053,012 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.10 | 31.18 | 1,829,779 | +0.06(+0.19%) |
May 01, 2017 | 31.08 | 31.18 | 31.05 | 31.12 | 2,694,692 | +0.12(+0.40%) |
Apr 28, 2017 | 31.08 | 31.11 | 30.96 | 31.00 | 2,023,168 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.93 | 31.00 | 2,278,864 | +0.08(+0.25%) |
Apr 26, 2017 | 30.96 | 31.03 | 30.91 | 30.92 | 2,788,059 | -0.02(-0.06%) |
Apr 25, 2017 | 30.84 | 30.99 | 30.83 | 30.94 | 2,761,278 | +0.20(+0.64%) |
Apr 24, 2017 | 30.65 | 30.78 | 30.65 | 30.74 | 8,297,714 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.44 | 6,357,049 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.29 | 30.48 | 5,567,583 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,986 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,548 | -0.06(-0.21%) |
Apr 17, 2017 | 30.11 | 30.32 | 30.11 | 30.32 | 2,167,870 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.28 | 30.06 | 30.06 | 2,512,063 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.17 | 30.21 | 2,305,010 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.36 | 30.12 | 30.33 | 3,512,688 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,593 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,299 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.37 | 2,278,626 | +0.04(+0.14%) |
Apr 05, 2017 | 30.47 | 30.65 | 30.30 | 30.33 | 10,818,954 | -0.07(-0.24%) |
Apr 04, 2017 | 30.35 | 30.41 | 30.30 | 30.40 | 4,097,788 | +0.01(+0.05%) |
Apr 03, 2017 | 30.43 | 30.47 | 30.22 | 30.39 | 10,514,328 | -0.01(-0.03%) |
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,471 | -0.03(-0.11%) |
Mar 30, 2017 | 30.39 | 30.48 | 30.35 | 30.43 | 2,195,175 | +0.04(+0.12%) |
Mar 29, 2017 | 30.29 | 30.42 | 30.27 | 30.40 | 1,953,242 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.39 | 30.07 | 30.33 | 4,327,815 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.18 | 29.87 | 30.15 | 4,534,682 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.16 | 3,003,744 | -0.00(-0.02%) |
Mar 23, 2017 | 30.17 | 30.31 | 30.12 | 30.17 | 3,206,431 | -0.06(-0.21%) |
Mar 22, 2017 | 30.13 | 30.26 | 30.06 | 30.23 | 5,727,097 | +0.10(+0.34%) |
Mar 21, 2017 | 30.54 | 30.59 | 30.10 | 30.13 | 4,195,260 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,760 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,329 | -0.01(-0.02%) |
Mar 16, 2017 | 30.55 | 30.55 | 30.40 | 30.47 | 5,513,618 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.57 | 30.28 | 30.51 | 3,091,201 | +0.26(+0.85%) |
Mar 14, 2017 | 30.28 | 30.29 | 30.17 | 30.25 | 2,172,325 | -0.09(-0.30%) |
Mar 13, 2017 | 30.31 | 30.36 | 30.27 | 30.34 | 1,687,136 | +0.04(+0.14%) |
Mar 10, 2017 | 30.33 | 30.35 | 30.19 | 30.30 | 1,695,323 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,243 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,640 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.14 | 30.19 | 2,182,266 | -0.05(-0.18%) |
Mar 06, 2017 | 30.19 | 30.28 | 30.14 | 30.24 | 1,812,229 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.17 | 30.30 | 3,971,219 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.26 | 2,741,402 | -0.16(-0.53%) |
Mar 01, 2017 | 30.25 | 30.48 | 30.24 | 30.42 | 4,236,305 | +0.37(+1.24%) |
Feb 28, 2017 | 30.09 | 30.12 | 30.00 | 30.05 | 2,343,222 | -0.07(-0.24%) |
Feb 27, 2017 | 30.08 | 30.14 | 30.02 | 30.12 | 1,988,579 | +0.04(+0.12%) |
Feb 24, 2017 | 29.89 | 30.08 | 29.88 | 30.08 | 2,793,387 | +0.09(+0.31%) |
Feb 23, 2017 | 30.07 | 30.09 | 29.89 | 29.99 | 2,014,743 | -0.03(-0.09%) |
Feb 22, 2017 | 29.99 | 30.04 | 29.95 | 30.02 | 1,829,234 | +0.00(+0.01%) |
Feb 21, 2017 | 29.95 | 30.05 | 29.90 | 30.02 | 1,761,898 | +0.15(+0.49%) |
Feb 17, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 29.84 | 29.86 | 29.71 | 29.82 | 3,844,940 | -0.01(-0.03%) |
Feb 15, 2017 | 29.66 | 29.85 | 29.65 | 29.83 | 2,243,315 | +0.16(+0.54%) |
Feb 14, 2017 | 29.55 | 29.67 | 29.49 | 29.67 | 2,241,931 | +0.09(+0.31%) |
Feb 13, 2017 | 29.51 | 29.61 | 29.49 | 29.57 | 3,587,399 | +0.14(+0.48%) |
Feb 10, 2017 | 29.38 | 29.46 | 29.36 | 29.43 | 2,581,080 | +0.11(+0.37%) |
Feb 09, 2017 | 29.22 | 29.37 | 29.20 | 29.32 | 2,501,903 | +0.14(+0.47%) |
Feb 08, 2017 | 29.10 | 29.20 | 29.06 | 29.19 | 2,361,793 | +0.06(+0.21%) |
Feb 07, 2017 | 29.13 | 29.19 | 29.10 | 29.12 | 2,927,649 | +0.04(+0.13%) |
Feb 06, 2017 | 29.07 | 29.10 | 29.02 | 29.08 | 2,068,542 | -0.03(-0.10%) |
Feb 03, 2017 | 29.04 | 29.12 | 29.02 | 29.11 | 1,984,181 | +0.16(+0.54%) |
Feb 02, 2017 | 28.88 | 29.01 | 28.85 | 28.96 | 2,394,391 | +0.03(+0.10%) |
Feb 01, 2017 | 29.00 | 29.02 | 28.84 | 28.93 | 3,425,679 | +0.06(+0.19%) |
Jan 31, 2017 | 28.82 | 28.88 | 28.74 | 28.88 | 3,898,445 | -0.05(-0.16%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.77 | 28.92 | 3,494,217 | -0.18(-0.61%) |
Jan 27, 2017 | 29.11 | 29.13 | 29.05 | 29.10 | 3,349,623 | +0.03(+0.09%) |
Jan 26, 2017 | 29.10 | 29.12 | 29.04 | 29.07 | 2,175,989 | -0.01(-0.03%) |
Jan 25, 2017 | 28.98 | 29.09 | 28.96 | 29.08 | 2,602,005 | +0.22(+0.77%) |
Jan 24, 2017 | 28.73 | 28.91 | 28.69 | 28.86 | 2,381,259 | +0.15(+0.52%) |
Jan 23, 2017 | 28.70 | 28.75 | 28.58 | 28.71 | 6,916,728 | -0.02(-0.06%) |
Jan 20, 2017 | 28.78 | 28.80 | 28.67 | 28.73 | 3,013,977 | +0.08(+0.27%) |
Jan 19, 2017 | 28.73 | 28.77 | 28.59 | 28.65 | 3,888,200 | -0.05(-0.18%) |
Jan 18, 2017 | 28.68 | 28.71 | 28.61 | 28.71 | 3,302,722 | +0.07(+0.23%) |
Jan 17, 2017 | 28.63 | 28.68 | 28.58 | 28.64 | 4,838,857 | -0.06(-0.19%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 28.59 | 28.65 | 28.42 | 28.63 | 2,468,025 | -0.04(-0.13%) |
Jan 11, 2017 | 28.60 | 28.67 | 28.49 | 28.67 | 2,695,803 | +0.07(+0.24%) |
Jan 10, 2017 | 28.63 | 28.72 | 28.56 | 28.60 | 3,704,844 | -0.03(-0.12%) |
Jan 09, 2017 | 28.64 | 28.68 | 28.60 | 28.64 | 2,567,150 | -0.02(-0.07%) |
Jan 06, 2017 | 28.52 | 28.72 | 28.44 | 28.66 | 3,777,310 | +0.18(+0.61%) |
Jan 05, 2017 | 28.40 | 28.50 | 28.40 | 28.48 | 3,347,778 | +0.05(+0.18%) |
Jan 04, 2017 | 28.30 | 28.46 | 28.30 | 28.43 | 14,836,988 | +0.18(+0.64%) |
Jan 03, 2017 | 28.22 | 28.35 | 28.11 | 28.25 | 5,561,679 | +0.19(+0.69%) |
Dec 30, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.22 | 28.28 | 28.16 | 28.23 | 9,132,682 | +0.02(+0.07%) |
Dec 28, 2016 | 28.48 | 28.49 | 28.20 | 28.21 | 2,416,582 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.43 | 2,077,272 | +0.08(+0.28%) |
Dec 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,985 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,718 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,726 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.36 | 3,083,382 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.43 | 28.24 | 28.27 | 4,002,313 | -0.07(-0.25%) |
Dec 15, 2016 | 28.31 | 28.48 | 28.29 | 28.34 | 4,151,747 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.50 | 28.21 | 28.26 | 3,847,139 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,535 | +0.24(+0.84%) |
Dec 12, 2016 | 28.19 | 28.24 | 28.11 | 28.20 | 2,037,719 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.25 | 28.10 | 28.24 | 4,734,436 | +0.20(+0.70%) |
Dec 08, 2016 | 28.01 | 28.11 | 27.94 | 28.05 | 3,372,340 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.56 | 28.00 | 5,618,952 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.66 | 27.57 | 27.66 | 2,790,906 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.60 | 2,397,065 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,556 | +0.06(+0.20%) |