Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.85 | 28.95 | 28.45 | 28.77 | 4,447,509 | -0.06(-0.22%) |
Jul 28, 2017 | 29.35 | 29.43 | 28.80 | 28.83 | 1,185,565 | -0.48(-1.64%) |
Jul 27, 2017 | 28.84 | 29.50 | 28.64 | 29.31 | 1,619,183 | +0.48(+1.66%) |
Jul 26, 2017 | 28.63 | 29.00 | 28.53 | 28.83 | 1,434,558 | +0.20(+0.70%) |
Jul 25, 2017 | 28.53 | 28.66 | 28.18 | 28.63 | 1,886,554 | +0.04(+0.12%) |
Jul 24, 2017 | 28.45 | 28.66 | 28.16 | 28.60 | 1,214,460 | +0.16(+0.57%) |
Jul 21, 2017 | 28.80 | 28.80 | 28.11 | 28.44 | 1,142,082 | -0.20(-0.70%) |
Jul 20, 2017 | 28.63 | 28.90 | 28.52 | 28.63 | 872,386 | +0.09(+0.32%) |
Jul 19, 2017 | 28.26 | 28.61 | 28.12 | 28.54 | 865,904 | +0.34(+1.21%) |
Jul 18, 2017 | 28.32 | 28.33 | 28.07 | 28.20 | 1,036,400 | +0.00(+0.00%) |
Jul 17, 2017 | 28.04 | 28.30 | 27.86 | 28.20 | 1,037,208 | +0.24(+0.86%) |
Jul 14, 2017 | 27.80 | 28.17 | 27.73 | 27.96 | 1,143,737 | +0.53(+1.92%) |
Jul 13, 2017 | 27.25 | 27.49 | 27.14 | 27.43 | 1,213,602 | +0.20(+0.73%) |
Jul 12, 2017 | 27.16 | 27.58 | 27.15 | 27.23 | 1,232,355 | +0.34(+1.27%) |
Jul 11, 2017 | 27.01 | 27.01 | 26.63 | 26.89 | 1,540,520 | -0.04(-0.16%) |
Jul 10, 2017 | 27.39 | 27.43 | 26.93 | 26.93 | 1,079,491 | -0.38(-1.41%) |
Jul 07, 2017 | 27.26 | 27.35 | 26.97 | 27.32 | 993,631 | +0.06(+0.23%) |
Jul 06, 2017 | 27.40 | 27.67 | 27.16 | 27.25 | 1,091,708 | -0.32(-1.16%) |
Jul 05, 2017 | 28.36 | 28.36 | 27.53 | 27.57 | 1,162,929 | -0.73(-2.56%) |
Jul 03, 2017 | 27.93 | 28.46 | 27.92 | 28.30 | 1,273,772 | +0.50(+1.79%) |
Jun 30, 2017 | 28.08 | 28.39 | 27.67 | 27.80 | 1,266,245 | -0.26(-0.91%) |
Jun 29, 2017 | 28.11 | 28.40 | 27.96 | 28.06 | 1,734,820 | -0.31(-1.10%) |
Jun 28, 2017 | 27.87 | 28.50 | 27.80 | 28.37 | 2,045,067 | +0.60(+2.18%) |
Jun 27, 2017 | 28.14 | 28.35 | 27.74 | 27.77 | 2,240,440 | -0.50(-1.76%) |
Jun 26, 2017 | 27.35 | 28.50 | 27.35 | 28.26 | 3,121,853 | +1.15(+4.25%) |
Jun 23, 2017 | 26.79 | 27.18 | 26.68 | 27.11 | 2,034,923 | +0.33(+1.25%) |
Jun 22, 2017 | 27.07 | 27.07 | 26.72 | 26.78 | 1,644,856 | -0.35(-1.28%) |
Jun 21, 2017 | 27.54 | 27.64 | 26.98 | 27.13 | 1,013,765 | -0.46(-1.68%) |
Jun 20, 2017 | 27.70 | 27.82 | 27.35 | 27.59 | 1,516,646 | -0.12(-0.44%) |
Jun 19, 2017 | 27.94 | 28.02 | 27.55 | 27.71 | 1,444,719 | -0.26(-0.94%) |
Jun 16, 2017 | 28.17 | 28.21 | 27.80 | 27.97 | 2,774,563 | -0.15(-0.53%) |
Jun 15, 2017 | 27.64 | 28.19 | 27.64 | 28.12 | 1,782,878 | +0.26(+0.94%) |
Jun 14, 2017 | 27.91 | 28.02 | 27.62 | 27.86 | 2,221,169 | +0.28(+1.03%) |
Jun 13, 2017 | 27.34 | 27.62 | 27.09 | 27.57 | 1,979,261 | +0.23(+0.83%) |
Jun 12, 2017 | 26.88 | 27.38 | 26.84 | 27.35 | 1,858,853 | +0.46(+1.69%) |
Jun 09, 2017 | 26.65 | 27.00 | 26.38 | 26.89 | 2,768,078 | +0.18(+0.67%) |
Jun 08, 2017 | 27.09 | 27.21 | 26.68 | 26.71 | 2,247,812 | -0.34(-1.26%) |
Jun 07, 2017 | 27.15 | 27.38 | 27.05 | 27.06 | 2,779,274 | -0.11(-0.39%) |
Jun 06, 2017 | 27.19 | 27.25 | 26.81 | 27.16 | 2,422,571 | +0.14(+0.53%) |
Jun 05, 2017 | 27.45 | 27.55 | 26.86 | 27.02 | 2,270,231 | -0.60(-2.19%) |
Jun 02, 2017 | 27.85 | 28.04 | 27.55 | 27.62 | 2,942,239 | +0.00(+0.00%) |
Jun 01, 2017 | 27.23 | 27.81 | 27.06 | 27.62 | 3,151,491 | +0.34(+1.25%) |
May 31, 2017 | 27.35 | 27.57 | 27.18 | 27.28 | 2,269,779 | -0.06(-0.21%) |
May 30, 2017 | 27.38 | 27.65 | 27.29 | 27.34 | 1,807,935 | +0.00(+0.00%) |
May 26, 2017 | 27.20 | 27.50 | 27.14 | 27.34 | 3,289,006 | +0.18(+0.68%) |
May 25, 2017 | 26.96 | 27.45 | 26.86 | 27.16 | 2,170,218 | +0.26(+0.95%) |
May 24, 2017 | 26.50 | 27.07 | 26.50 | 26.90 | 2,692,679 | +0.43(+1.64%) |
May 23, 2017 | 26.96 | 26.96 | 26.44 | 26.47 | 2,294,353 | -0.51(-1.90%) |
May 22, 2017 | 26.81 | 27.35 | 26.76 | 26.98 | 1,391,907 | +0.14(+0.53%) |
May 19, 2017 | 26.59 | 27.03 | 26.32 | 26.84 | 2,210,351 | +0.24(+0.91%) |
May 18, 2017 | 26.50 | 26.65 | 26.23 | 26.59 | 2,249,209 | +0.09(+0.35%) |
May 17, 2017 | 26.13 | 26.70 | 25.92 | 26.50 | 3,010,261 | +0.39(+1.50%) |
May 16, 2017 | 26.76 | 26.81 | 26.07 | 26.11 | 2,461,475 | -0.69(-2.57%) |
May 15, 2017 | 26.89 | 27.23 | 26.72 | 26.80 | 1,435,882 | -0.05(-0.19%) |
May 12, 2017 | 26.86 | 27.06 | 26.69 | 26.85 | 1,573,983 | +0.09(+0.32%) |
May 11, 2017 | 27.36 | 27.36 | 26.63 | 26.76 | 2,904,722 | -0.73(-2.64%) |
May 10, 2017 | 27.41 | 27.65 | 27.16 | 27.49 | 2,400,663 | +0.09(+0.34%) |
May 09, 2017 | 28.02 | 28.09 | 27.33 | 27.40 | 2,490,416 | -0.63(-2.23%) |
May 08, 2017 | 28.71 | 28.87 | 28.01 | 28.02 | 2,352,851 | -0.68(-2.38%) |
May 05, 2017 | 28.63 | 28.95 | 28.56 | 28.71 | 2,746,898 | +0.15(+0.52%) |
May 04, 2017 | 29.54 | 29.54 | 28.00 | 28.56 | 5,154,046 | -1.20(-4.04%) |
May 03, 2017 | 30.34 | 30.36 | 29.56 | 29.76 | 1,583,627 | -0.48(-1.58%) |
May 02, 2017 | 30.43 | 30.66 | 30.12 | 30.23 | 2,265,123 | +0.16(+0.54%) |
May 01, 2017 | 30.00 | 30.12 | 29.72 | 30.07 | 1,498,900 | +0.05(+0.17%) |
Apr 28, 2017 | 30.59 | 30.63 | 29.99 | 30.02 | 1,864,434 | -0.66(-2.16%) |
Apr 27, 2017 | 30.87 | 30.60 | 30.68 | 923,458 | -0.04(-0.12%) | |
Apr 26, 2017 | 30.92 | 30.99 | 30.69 | 30.72 | 1,214,941 | -0.27(-0.88%) |
Apr 25, 2017 | 31.15 | 31.19 | 30.85 | 30.99 | 1,627,625 | -0.15(-0.47%) |
Apr 24, 2017 | 31.92 | 31.96 | 30.96 | 31.14 | 1,708,010 | -0.70(-2.21%) |
Apr 21, 2017 | 31.92 | 32.00 | 31.81 | 31.84 | 1,244,967 | -0.15(-0.48%) |
Apr 20, 2017 | 31.72 | 32.03 | 31.57 | 32.00 | 1,234,907 | +0.23(+0.73%) |
Apr 19, 2017 | 31.96 | 32.05 | 31.71 | 31.77 | 1,181,572 | -0.27(-0.86%) |
Apr 18, 2017 | 31.91 | 32.11 | 31.89 | 32.04 | 870,603 | +0.10(+0.31%) |
Apr 17, 2017 | 31.59 | 31.94 | 31.43 | 31.94 | 1,187,067 | +0.44(+1.41%) |
Apr 13, 2017 | 31.56 | 31.67 | 31.43 | 31.50 | 1,589,358 | +0.00(+0.00%) |
Apr 12, 2017 | 31.62 | 31.86 | 31.40 | 31.50 | 1,849,013 | -0.13(-0.42%) |
Apr 11, 2017 | 31.28 | 31.70 | 31.25 | 31.63 | 1,537,644 | +0.44(+1.42%) |
Apr 10, 2017 | 31.07 | 31.27 | 30.93 | 31.19 | 1,002,338 | +0.13(+0.41%) |
Apr 07, 2017 | 31.07 | 31.32 | 31.03 | 31.06 | 953,840 | +0.04(+0.11%) |
Apr 06, 2017 | 30.81 | 31.12 | 30.63 | 31.03 | 1,320,611 | +0.23(+0.73%) |
Apr 05, 2017 | 30.80 | 30.86 | 30.63 | 30.80 | 1,487,188 | +0.01(+0.02%) |
Apr 04, 2017 | 30.80 | 30.98 | 30.63 | 30.79 | 1,697,937 | -0.04(-0.11%) |
Apr 03, 2017 | 30.70 | 30.99 | 30.57 | 30.83 | 1,600,700 | +0.13(+0.44%) |
Mar 31, 2017 | 30.65 | 30.81 | 30.56 | 30.70 | 2,817,209 | +0.02(+0.07%) |
Mar 30, 2017 | 30.64 | 30.67 | 30.32 | 30.67 | 1,388,950 | +0.03(+0.09%) |
Mar 29, 2017 | 30.58 | 30.78 | 30.34 | 30.65 | 1,637,244 | +0.05(+0.16%) |
Mar 28, 2017 | 30.70 | 30.71 | 30.19 | 30.60 | 1,552,575 | -0.06(-0.18%) |
Mar 27, 2017 | 30.97 | 31.33 | 30.55 | 30.65 | 1,280,180 | -0.19(-0.62%) |
Mar 24, 2017 | 30.96 | 31.13 | 30.75 | 30.84 | 832,415 | -0.04(-0.14%) |
Mar 23, 2017 | 30.90 | 31.23 | 30.84 | 30.89 | 1,508,618 | -0.06(-0.18%) |
Mar 22, 2017 | 31.29 | 31.32 | 30.70 | 30.94 | 1,026,086 | -0.23(-0.74%) |
Mar 21, 2017 | 31.05 | 31.28 | 30.84 | 31.17 | 1,274,135 | +0.23(+0.73%) |
Mar 20, 2017 | 31.30 | 31.40 | 30.88 | 30.95 | 759,272 | -0.27(-0.86%) |
Mar 17, 2017 | 30.89 | 31.28 | 30.72 | 31.22 | 2,620,013 | +0.38(+1.23%) |
Mar 16, 2017 | 30.56 | 30.96 | 30.56 | 30.84 | 1,698,073 | +0.19(+0.62%) |
Mar 15, 2017 | 30.08 | 30.84 | 30.06 | 30.65 | 1,769,221 | +0.66(+2.21%) |
Mar 14, 2017 | 29.84 | 30.08 | 29.59 | 29.99 | 1,373,279 | +0.14(+0.47%) |
Mar 13, 2017 | 29.88 | 30.16 | 29.78 | 29.84 | 1,254,050 | +0.06(+0.19%) |
Mar 10, 2017 | 30.00 | 30.20 | 29.58 | 29.79 | 934,975 | -0.01(-0.05%) |
Mar 09, 2017 | 30.25 | 30.50 | 29.63 | 29.80 | 1,347,693 | -0.46(-1.51%) |
Mar 08, 2017 | 30.77 | 30.91 | 30.22 | 30.26 | 1,411,600 | -0.78(-2.52%) |
Mar 07, 2017 | 30.98 | 31.12 | 30.82 | 31.04 | 883,530 | -0.03(-0.09%) |
Mar 06, 2017 | 31.17 | 31.17 | 30.84 | 31.07 | 916,596 | -0.17(-0.54%) |
Mar 03, 2017 | 31.38 | 31.38 | 30.77 | 31.24 | 1,067,181 | -0.16(-0.52%) |
Mar 02, 2017 | 31.46 | 31.64 | 31.27 | 31.40 | 1,315,777 | -0.19(-0.60%) |
Mar 01, 2017 | 31.69 | 31.80 | 31.36 | 31.59 | 1,345,951 | -0.25(-0.77%) |
Feb 28, 2017 | 32.29 | 32.30 | 31.71 | 31.84 | 1,687,259 | -0.58(-1.80%) |
Feb 27, 2017 | 32.31 | 32.61 | 32.22 | 32.42 | 1,312,915 | +0.11(+0.35%) |
Feb 24, 2017 | 32.02 | 32.31 | 31.80 | 32.31 | 1,067,936 | +0.38(+1.19%) |
Feb 23, 2017 | 31.65 | 31.95 | 31.46 | 31.93 | 1,092,030 | +0.36(+1.14%) |
Feb 22, 2017 | 31.69 | 31.79 | 31.47 | 31.57 | 980,487 | -0.06(-0.20%) |
Feb 21, 2017 | 31.43 | 31.68 | 31.08 | 31.63 | 1,571,696 | +0.16(+0.51%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.15(+0.47%) | |
Feb 16, 2017 | 31.01 | 31.42 | 31.01 | 31.32 | 1,137,069 | +0.32(+1.04%) |
Feb 15, 2017 | 31.08 | 31.08 | 30.47 | 31.00 | 1,598,423 | -0.18(-0.59%) |
Feb 14, 2017 | 31.20 | 31.51 | 30.95 | 31.18 | 1,878,795 | -0.08(-0.25%) |
Feb 13, 2017 | 31.55 | 31.72 | 30.90 | 31.26 | 1,786,864 | -0.08(-0.27%) |
Feb 10, 2017 | 30.87 | 31.43 | 30.82 | 31.34 | 914,289 | +0.33(+1.07%) |
Feb 09, 2017 | 31.05 | 31.15 | 30.71 | 31.01 | 1,130,025 | -0.04(-0.11%) |
Feb 08, 2017 | 30.73 | 31.19 | 30.58 | 31.05 | 1,101,614 | +0.44(+1.45%) |
Feb 07, 2017 | 30.50 | 30.71 | 30.27 | 30.60 | 1,147,527 | +0.05(+0.16%) |
Feb 06, 2017 | 30.33 | 30.60 | 30.12 | 30.56 | 1,637,019 | +0.30(+0.98%) |
Feb 03, 2017 | 30.70 | 30.82 | 30.13 | 30.26 | 1,865,150 | -0.10(-0.32%) |
Feb 02, 2017 | 29.63 | 30.52 | 29.63 | 30.36 | 2,596,293 | +0.70(+2.35%) |
Feb 01, 2017 | 30.51 | 30.62 | 29.49 | 29.66 | 3,395,826 | -1.02(-3.33%) |
Jan 31, 2017 | 30.43 | 31.02 | 30.39 | 30.68 | 5,439,428 | +0.71(+2.37%) |
Jan 30, 2017 | 30.37 | 30.42 | 29.92 | 29.97 | 1,852,004 | -0.43(-1.41%) |
Jan 27, 2017 | 31.07 | 31.24 | 30.24 | 30.40 | 1,676,283 | -0.44(-1.43%) |
Jan 26, 2017 | 31.06 | 31.25 | 30.69 | 30.84 | 1,200,178 | -0.22(-0.72%) |
Jan 25, 2017 | 31.15 | 31.52 | 30.85 | 31.06 | 1,284,926 | -0.33(-1.06%) |
Jan 24, 2017 | 31.66 | 31.79 | 31.32 | 31.40 | 1,309,803 | -0.30(-0.94%) |
Jan 23, 2017 | 31.43 | 31.76 | 31.27 | 31.70 | 1,197,122 | +0.44(+1.40%) |
Jan 20, 2017 | 31.08 | 31.40 | 31.06 | 31.26 | 1,304,281 | +0.16(+0.52%) |
Jan 19, 2017 | 31.53 | 31.73 | 31.07 | 31.10 | 1,359,154 | -0.58(-1.83%) |
Jan 18, 2017 | 32.09 | 32.11 | 31.60 | 31.68 | 1,977,805 | -0.45(-1.41%) |
Jan 17, 2017 | 31.51 | 32.21 | 31.43 | 32.13 | 1,938,363 | +0.72(+2.31%) |
Jan 13, 2017 | 31.40 | 31.40 | 31.40 | 0 | -0.14(-0.44%) | |
Jan 12, 2017 | 31.24 | 31.55 | 31.01 | 31.54 | 1,004,689 | +0.38(+1.23%) |
Jan 11, 2017 | 31.32 | 31.63 | 31.11 | 31.16 | 1,153,282 | -0.08(-0.25%) |
Jan 10, 2017 | 31.48 | 31.75 | 31.22 | 31.24 | 936,566 | -0.29(-0.91%) |
Jan 09, 2017 | 32.01 | 32.09 | 31.46 | 31.52 | 1,125,772 | -0.38(-1.18%) |
Jan 06, 2017 | 31.79 | 32.27 | 31.75 | 31.90 | 1,683,262 | -0.20(-0.63%) |
Jan 05, 2017 | 31.41 | 32.23 | 31.20 | 32.10 | 2,079,106 | +0.52(+1.63%) |
Jan 04, 2017 | 30.96 | 31.66 | 30.90 | 31.59 | 2,081,410 | +0.68(+2.19%) |
Jan 03, 2017 | 30.87 | 30.93 | 30.50 | 30.91 | 1,433,257 | +0.13(+0.41%) |
Dec 30, 2016 | 30.78 | 30.78 | 30.78 | 0 | +0.42(+1.40%) | |
Dec 29, 2016 | 29.79 | 30.44 | 29.65 | 30.36 | 1,344,218 | +0.60(+2.01%) |
Dec 28, 2016 | 29.91 | 29.99 | 29.64 | 29.76 | 793,027 | -0.11(-0.37%) |
Dec 27, 2016 | 29.91 | 30.05 | 29.77 | 29.87 | 628,211 | -0.03(-0.12%) |
Dec 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | +0.10(+0.35%) | |
Dec 22, 2016 | 29.79 | 29.96 | 29.62 | 29.80 | 1,530,375 | -0.09(-0.30%) |
Dec 21, 2016 | 30.12 | 30.51 | 29.84 | 29.89 | 1,259,417 | -0.20(-0.65%) |
Dec 20, 2016 | 30.05 | 30.37 | 29.86 | 30.09 | 1,837,758 | -0.03(-0.12%) |
Dec 19, 2016 | 29.80 | 30.30 | 29.73 | 30.12 | 2,316,587 | +0.63(+2.13%) |
Dec 16, 2016 | 28.96 | 29.77 | 28.96 | 29.50 | 3,405,962 | +0.68(+2.37%) |
Dec 15, 2016 | 29.35 | 29.59 | 28.66 | 28.81 | 2,413,430 | -0.49(-1.66%) |
Dec 14, 2016 | 30.39 | 30.58 | 29.27 | 29.30 | 1,699,815 | -0.96(-3.18%) |
Dec 13, 2016 | 30.59 | 30.83 | 30.04 | 30.26 | 1,365,244 | -0.17(-0.55%) |
Dec 12, 2016 | 30.03 | 30.48 | 30.03 | 30.43 | 1,499,928 | +0.26(+0.85%) |
Dec 09, 2016 | 30.13 | 30.44 | 30.02 | 30.17 | 1,267,368 | +0.06(+0.18%) |
Dec 08, 2016 | 29.76 | 30.26 | 29.60 | 30.12 | 1,616,396 | +0.10(+0.35%) |
Dec 07, 2016 | 29.41 | 30.06 | 29.41 | 30.01 | 1,810,028 | +0.67(+2.28%) |
Dec 06, 2016 | 29.26 | 29.70 | 29.21 | 29.34 | 1,760,661 | +0.15(+0.52%) |
Dec 05, 2016 | 29.20 | 29.38 | 28.81 | 29.19 | 1,997,553 | -0.12(-0.40%) |
Dec 02, 2016 | 29.15 | 30.03 | 29.08 | 29.31 | 2,224,882 | +0.34(+1.18%) |
Dec 01, 2016 | 29.74 | 29.75 | 28.66 | 28.97 | 2,796,946 | -0.76(-2.55%) |
Nov 30, 2016 | 29.71 | 29.82 | 29.07 | 29.73 | 11,290,475 | -0.22(-0.72%) |
Nov 29, 2016 | 29.44 | 30.06 | 29.44 | 29.94 | 2,200,500 | +0.49(+1.66%) |
Nov 28, 2016 | 29.57 | 29.92 | 29.37 | 29.45 | 2,229,646 | -0.11(-0.38%) |
Nov 25, 2016 | 29.30 | 29.69 | 29.22 | 29.57 | 1,096,096 | +0.32(+1.10%) |
Nov 23, 2016 | 29.25 | 29.25 | 29.25 | 0 | -0.06(-0.21%) | |
Nov 22, 2016 | 29.25 | 29.57 | 29.11 | 29.31 | 3,727,344 | +0.22(+0.77%) |
Nov 21, 2016 | 29.04 | 29.49 | 28.90 | 29.09 | 3,207,750 | +0.28(+0.97%) |
Nov 18, 2016 | 28.90 | 29.05 | 28.70 | 28.81 | 2,530,218 | -0.07(-0.24%) |
Nov 17, 2016 | 29.46 | 29.74 | 28.82 | 28.88 | 1,909,050 | -0.61(-2.08%) |
Nov 16, 2016 | 29.25 | 29.58 | 29.09 | 29.49 | 2,246,181 | +0.13(+0.43%) |
Nov 15, 2016 | 29.22 | 29.64 | 29.01 | 29.36 | 4,184,818 | +0.36(+1.25%) |
Nov 14, 2016 | 28.06 | 29.09 | 27.76 | 29.00 | 3,024,528 | +0.42(+1.49%) |
Nov 11, 2016 | 28.81 | 29.38 | 28.49 | 28.58 | 2,017,364 | +0.10(+0.34%) |
Nov 10, 2016 | 29.41 | 29.41 | 27.76 | 28.48 | 2,786,746 | -0.95(-3.22%) |
Nov 09, 2016 | 30.09 | 30.16 | 29.36 | 29.43 | 1,956,700 | -1.49(-4.82%) |
Nov 08, 2016 | 30.82 | 31.08 | 30.69 | 30.92 | 1,028,581 | +0.13(+0.41%) |
Nov 07, 2016 | 30.65 | 30.87 | 30.37 | 30.79 | 1,321,216 | +0.47(+1.54%) |
Nov 04, 2016 | 30.07 | 30.49 | 29.91 | 30.32 | 1,171,716 | +0.18(+0.60%) |
Nov 03, 2016 | 30.30 | 30.55 | 29.93 | 30.14 | 2,114,274 | -0.15(-0.51%) |
Nov 02, 2016 | 30.98 | 31.04 | 30.24 | 30.30 | 1,696,041 | -0.68(-2.20%) |
Nov 01, 2016 | 31.63 | 31.63 | 30.74 | 30.98 | 1,372,735 | -0.79(-2.50%) |
Oct 31, 2016 | 31.52 | 31.80 | 30.99 | 31.77 | 2,459,036 | +0.48(+1.54%) |
Oct 28, 2016 | 31.28 | 31.53 | 31.07 | 31.29 | 1,703,027 | +0.10(+0.31%) |
Oct 27, 2016 | 31.82 | 31.82 | 30.90 | 31.20 | 1,694,816 | -0.72(-2.26%) |
Oct 26, 2016 | 32.19 | 32.48 | 31.56 | 31.92 | 1,645,396 | -0.48(-1.49%) |
Oct 25, 2016 | 32.50 | 32.77 | 32.35 | 32.40 | 1,557,654 | -0.21(-0.63%) |
Oct 24, 2016 | 32.77 | 33.12 | 32.41 | 32.61 | 924,550 | +0.08(+0.23%) |
Oct 21, 2016 | 32.42 | 32.67 | 32.31 | 32.53 | 1,129,425 | -0.15(-0.46%) |
Oct 20, 2016 | 32.79 | 32.90 | 32.47 | 32.68 | 1,256,943 | -0.08(-0.23%) |
Oct 19, 2016 | 32.69 | 32.86 | 32.45 | 32.76 | 1,171,779 | +0.13(+0.40%) |
Oct 18, 2016 | 32.76 | 32.83 | 32.54 | 32.63 | 1,164,508 | +0.05(+0.15%) |
Oct 17, 2016 | 32.87 | 32.94 | 32.54 | 32.58 | 880,090 | +0.08(+0.25%) |
Oct 14, 2016 | 32.67 | 32.80 | 32.34 | 32.50 | 1,231,160 | -0.17(-0.53%) |
Oct 13, 2016 | 32.39 | 33.07 | 32.39 | 32.67 | 1,598,303 | +0.26(+0.81%) |
Oct 12, 2016 | 32.41 | 32.50 | 32.14 | 32.41 | 1,352,089 | +0.37(+1.14%) |
Oct 11, 2016 | 32.55 | 32.60 | 31.99 | 32.04 | 873,150 | -0.51(-1.57%) |
Oct 10, 2016 | 32.39 | 32.81 | 32.31 | 32.55 | 681,528 | +0.16(+0.49%) |
Oct 07, 2016 | 32.54 | 33.00 | 32.21 | 32.39 | 1,707,863 | +0.10(+0.32%) |
Oct 06, 2016 | 32.39 | 32.56 | 31.85 | 32.29 | 1,534,754 | -0.41(-1.27%) |
Oct 05, 2016 | 33.82 | 33.99 | 32.65 | 32.70 | 1,527,899 | -1.08(-3.18%) |
Oct 04, 2016 | 34.59 | 34.69 | 33.40 | 33.78 | 1,471,510 | -0.83(-2.41%) |
Oct 03, 2016 | 34.92 | 35.35 | 34.54 | 34.61 | 1,767,293 | -0.46(-1.30%) |
Sep 30, 2016 | 35.61 | 35.75 | 35.07 | 35.07 | 1,641,922 | -0.32(-0.90%) |
Sep 29, 2016 | 35.74 | 35.88 | 35.21 | 35.39 | 1,257,405 | -0.62(-1.72%) |
Sep 28, 2016 | 35.81 | 36.05 | 35.66 | 36.01 | 1,067,228 | +0.28(+0.79%) |
Sep 27, 2016 | 35.92 | 36.02 | 35.65 | 35.72 | 1,625,418 | -0.01(-0.04%) |
Sep 26, 2016 | 35.36 | 35.90 | 35.29 | 35.74 | 833,378 | +0.22(+0.62%) |
Sep 23, 2016 | 35.27 | 35.67 | 34.96 | 35.52 | 863,253 | +0.08(+0.23%) |
Sep 22, 2016 | 35.14 | 35.47 | 35.14 | 35.43 | 1,256,417 | +0.59(+1.68%) |
Sep 21, 2016 | 34.23 | 34.89 | 33.87 | 34.85 | 1,342,878 | +0.67(+1.96%) |
Sep 20, 2016 | 34.23 | 34.42 | 34.11 | 34.18 | 1,491,740 | +0.23(+0.67%) |
Sep 19, 2016 | 33.52 | 33.97 | 33.52 | 33.95 | 976,925 | +0.41(+1.23%) |
Sep 16, 2016 | 33.30 | 33.58 | 33.29 | 33.54 | 2,477,205 | +0.10(+0.31%) |
Sep 15, 2016 | 33.21 | 33.56 | 33.14 | 33.43 | 1,122,053 | +0.17(+0.50%) |
Sep 14, 2016 | 33.08 | 33.36 | 32.94 | 33.27 | 1,484,588 | +0.32(+0.98%) |
Sep 13, 2016 | 33.90 | 33.98 | 32.94 | 32.94 | 1,309,955 | -1.14(-3.34%) |
Sep 12, 2016 | 33.46 | 34.27 | 33.32 | 34.08 | 1,943,486 | +0.57(+1.71%) |
Sep 09, 2016 | 34.53 | 34.94 | 33.50 | 33.51 | 1,724,335 | -1.75(-4.97%) |
Sep 08, 2016 | 35.59 | 35.59 | 35.19 | 35.26 | 725,833 | -0.60(-1.67%) |
Sep 07, 2016 | 35.32 | 35.93 | 35.30 | 35.86 | 1,350,387 | +0.57(+1.60%) |
Sep 06, 2016 | 35.14 | 35.32 | 34.88 | 35.30 | 1,051,186 | +0.25(+0.71%) |
Sep 02, 2016 | 34.59 | 35.05 | 35.05 | 35.05 | 1,231,376 | +0.62(+1.80%) |
Sep 01, 2016 | 34.48 | 34.72 | 34.30 | 34.43 | 1,078,141 | -0.12(-0.36%) |
Aug 31, 2016 | 34.53 | 34.71 | 34.20 | 34.55 | 1,399,312 | +0.04(+0.12%) |
Aug 30, 2016 | 34.81 | 34.91 | 34.29 | 34.51 | 1,386,211 | -0.21(-0.60%) |
Aug 29, 2016 | 34.83 | 35.16 | 34.65 | 34.72 | 1,307,760 | +0.04(+0.12%) |
Aug 26, 2016 | 35.21 | 35.54 | 34.60 | 34.67 | 1,835,820 | -0.40(-1.14%) |
Aug 25, 2016 | 35.00 | 35.46 | 34.96 | 35.07 | 951,599 | +0.02(+0.06%) |
Aug 24, 2016 | 35.25 | 35.25 | 34.67 | 35.05 | 812,337 | -0.23(-0.65%) |
Aug 23, 2016 | 35.31 | 35.47 | 35.21 | 35.28 | 674,687 | +0.10(+0.29%) |
Aug 22, 2016 | 35.02 | 35.22 | 34.88 | 35.18 | 711,067 | +0.34(+0.99%) |
Aug 19, 2016 | 35.11 | 35.24 | 34.73 | 34.83 | 839,315 | -0.43(-1.21%) |
Aug 18, 2016 | 35.03 | 35.28 | 35.01 | 35.26 | 750,763 | +0.22(+0.63%) |
Aug 17, 2016 | 34.81 | 35.05 | 34.31 | 35.04 | 1,555,914 | +0.30(+0.85%) |
Aug 16, 2016 | 34.88 | 34.90 | 34.45 | 34.74 | 1,255,403 | -0.29(-0.83%) |
Aug 15, 2016 | 35.33 | 35.47 | 34.98 | 35.03 | 968,203 | -0.32(-0.90%) |
Aug 12, 2016 | 35.14 | 35.76 | 35.04 | 35.35 | 1,230,567 | +0.26(+0.75%) |
Aug 11, 2016 | 35.59 | 35.59 | 34.89 | 35.09 | 1,113,374 | -0.46(-1.30%) |
Aug 10, 2016 | 35.50 | 35.63 | 35.21 | 35.55 | 1,611,997 | +0.24(+0.68%) |
Aug 09, 2016 | 35.23 | 35.31 | 34.85 | 35.31 | 1,926,155 | +0.11(+0.31%) |
Aug 08, 2016 | 35.30 | 35.49 | 35.07 | 35.20 | 1,095,919 | -0.15(-0.43%) |
Aug 05, 2016 | 36.00 | 36.05 | 35.25 | 35.35 | 1,819,440 | -0.64(-1.78%) |
Aug 04, 2016 | 36.26 | 36.38 | 35.81 | 35.99 | 1,777,589 | -0.10(-0.27%) |
Aug 03, 2016 | 36.10 | 36.13 | 35.53 | 36.09 | 1,841,396 | -0.08(-0.23%) |
Aug 02, 2016 | 36.42 | 36.84 | 35.93 | 36.17 | 1,736,598 | -0.70(-1.89%) |