Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.00 | 33.27 | 32.92 | 32.96 | 1,291,679 | +0.11(+0.34%) |
Oct 30, 2017 | 32.48 | 33.19 | 32.48 | 32.85 | 1,782,994 | +0.12(+0.38%) |
Oct 27, 2017 | 31.88 | 32.93 | 31.64 | 32.73 | 1,510,805 | +1.13(+3.58%) |
Oct 26, 2017 | 31.42 | 32.40 | 31.42 | 31.60 | 2,143,812 | +0.21(+0.66%) |
Oct 25, 2017 | 31.68 | 31.79 | 31.15 | 31.39 | 1,252,855 | -0.25(-0.79%) |
Oct 24, 2017 | 31.74 | 31.94 | 31.50 | 31.64 | 852,570 | +0.06(+0.20%) |
Oct 23, 2017 | 31.90 | 31.99 | 31.52 | 31.58 | 759,402 | -0.34(-1.06%) |
Oct 20, 2017 | 31.90 | 32.02 | 31.79 | 31.92 | 1,074,983 | +0.20(+0.63%) |
Oct 19, 2017 | 31.60 | 31.84 | 31.49 | 31.72 | 552,347 | -0.17(-0.54%) |
Oct 18, 2017 | 31.76 | 31.90 | 31.71 | 31.89 | 289,830 | +0.27(+0.86%) |
Oct 17, 2017 | 31.88 | 31.97 | 31.57 | 31.62 | 492,401 | -0.21(-0.65%) |
Oct 16, 2017 | 31.55 | 31.90 | 31.50 | 31.83 | 1,168,538 | +0.37(+1.19%) |
Oct 13, 2017 | 31.14 | 31.76 | 31.05 | 31.45 | 586,417 | +0.28(+0.89%) |
Oct 12, 2017 | 31.14 | 31.40 | 31.05 | 31.18 | 423,973 | +0.10(+0.33%) |
Oct 11, 2017 | 31.06 | 31.19 | 30.98 | 31.07 | 1,336,861 | -0.17(-0.55%) |
Oct 10, 2017 | 31.21 | 31.35 | 31.07 | 31.24 | 652,273 | +0.17(+0.56%) |
Oct 09, 2017 | 31.57 | 31.62 | 31.02 | 31.07 | 721,411 | -0.43(-1.36%) |
Oct 06, 2017 | 31.90 | 31.90 | 31.33 | 31.50 | 541,577 | -0.37(-1.15%) |
Oct 05, 2017 | 31.90 | 31.90 | 31.62 | 31.87 | 429,472 | +0.10(+0.33%) |
Oct 04, 2017 | 31.57 | 32.05 | 31.40 | 31.76 | 879,853 | +0.06(+0.20%) |
Oct 03, 2017 | 31.24 | 31.81 | 31.08 | 31.70 | 999,688 | +0.49(+1.55%) |
Oct 02, 2017 | 31.36 | 31.40 | 30.84 | 31.22 | 1,036,381 | -0.14(-0.44%) |
Sep 29, 2017 | 31.17 | 31.78 | 30.99 | 31.36 | 1,020,635 | +0.20(+0.65%) |
Sep 28, 2017 | 30.50 | 31.20 | 30.29 | 31.15 | 1,117,295 | +0.71(+2.32%) |
Sep 27, 2017 | 30.34 | 30.81 | 30.28 | 30.45 | 936,959 | +0.56(+1.88%) |
Sep 26, 2017 | 30.18 | 30.29 | 29.87 | 29.89 | 1,435,200 | -0.14(-0.46%) |
Sep 25, 2017 | 29.86 | 30.20 | 29.85 | 30.02 | 410,752 | +0.07(+0.23%) |
Sep 22, 2017 | 29.78 | 30.27 | 29.73 | 29.95 | 665,484 | +0.14(+0.47%) |
Sep 21, 2017 | 29.98 | 30.13 | 29.79 | 29.82 | 529,487 | -0.19(-0.65%) |
Sep 20, 2017 | 29.86 | 30.34 | 29.75 | 30.01 | 1,054,844 | +0.12(+0.39%) |
Sep 19, 2017 | 29.43 | 30.12 | 29.43 | 29.89 | 1,092,681 | +0.46(+1.55%) |
Sep 18, 2017 | 28.97 | 29.50 | 28.97 | 29.43 | 926,014 | +0.52(+1.80%) |
Sep 15, 2017 | 28.73 | 29.28 | 28.73 | 28.91 | 960,836 | +0.08(+0.29%) |
Sep 14, 2017 | 28.82 | 29.07 | 28.81 | 28.83 | 401,551 | -0.03(-0.12%) |
Sep 13, 2017 | 28.82 | 29.00 | 28.69 | 28.87 | 737,911 | +0.04(+0.14%) |
Sep 12, 2017 | 29.03 | 29.23 | 28.82 | 28.82 | 590,129 | +0.06(+0.19%) |
Sep 11, 2017 | 28.46 | 28.94 | 28.43 | 28.77 | 1,845,545 | +0.58(+2.04%) |
Sep 08, 2017 | 28.36 | 28.57 | 28.17 | 28.19 | 1,068,608 | -0.17(-0.61%) |
Sep 07, 2017 | 28.80 | 28.83 | 28.08 | 28.37 | 2,003,247 | -0.37(-1.30%) |
Sep 06, 2017 | 29.18 | 29.26 | 28.69 | 28.74 | 1,483,559 | -0.29(-1.00%) |
Sep 05, 2017 | 29.78 | 29.78 | 28.70 | 29.03 | 800,575 | -0.83(-2.76%) |
Sep 01, 2017 | 29.68 | 29.99 | 29.64 | 29.86 | 709,718 | +0.12(+0.40%) |
Aug 31, 2017 | 29.66 | 29.75 | 29.42 | 29.74 | 1,309,713 | +0.21(+0.70%) |
Aug 30, 2017 | 29.24 | 29.63 | 29.14 | 29.53 | 968,656 | +0.27(+0.92%) |
Aug 29, 2017 | 29.18 | 29.34 | 29.03 | 29.26 | 1,150,044 | -0.23(-0.78%) |
Aug 28, 2017 | 29.36 | 29.76 | 29.33 | 29.49 | 1,099,645 | +0.24(+0.81%) |
Aug 25, 2017 | 29.34 | 29.47 | 29.20 | 29.25 | 923,536 | +0.03(+0.09%) |
Aug 24, 2017 | 29.79 | 29.82 | 29.20 | 29.23 | 860,890 | -0.42(-1.43%) |
Aug 23, 2017 | 29.64 | 30.04 | 29.63 | 29.65 | 915,182 | -0.22(-0.74%) |
Aug 22, 2017 | 29.66 | 30.08 | 29.66 | 29.87 | 867,105 | +0.28(+0.96%) |
Aug 21, 2017 | 29.37 | 29.84 | 29.33 | 29.59 | 928,978 | +0.17(+0.59%) |
Aug 18, 2017 | 29.32 | 29.67 | 29.26 | 29.41 | 1,057,974 | +0.00(+0.00%) |
Aug 17, 2017 | 29.95 | 30.10 | 29.32 | 29.41 | 782,751 | -0.69(-2.30%) |
Aug 16, 2017 | 30.47 | 30.76 | 30.08 | 30.11 | 504,743 | -0.30(-0.98%) |
Aug 15, 2017 | 30.88 | 30.88 | 30.30 | 30.41 | 758,156 | -0.33(-1.06%) |
Aug 14, 2017 | 30.23 | 30.77 | 30.16 | 30.73 | 1,241,104 | +0.82(+2.74%) |
Aug 11, 2017 | 29.65 | 30.06 | 29.62 | 29.91 | 1,164,561 | +0.12(+0.42%) |
Aug 10, 2017 | 30.86 | 30.87 | 29.67 | 29.79 | 1,620,630 | -1.23(-3.96%) |
Aug 09, 2017 | 31.22 | 31.44 | 30.99 | 31.02 | 919,925 | -0.53(-1.69%) |
Aug 08, 2017 | 31.71 | 31.74 | 31.46 | 31.55 | 1,062,884 | -0.17(-0.55%) |
Aug 07, 2017 | 31.55 | 31.74 | 31.28 | 31.72 | 894,490 | +0.19(+0.59%) |
Aug 04, 2017 | 31.79 | 31.90 | 31.54 | 31.54 | 543,260 | -0.10(-0.33%) |
Aug 03, 2017 | 31.65 | 31.86 | 31.57 | 31.64 | 520,581 | +0.03(+0.09%) |
Aug 02, 2017 | 31.98 | 32.07 | 31.41 | 31.61 | 759,435 | -0.44(-1.37%) |
Aug 01, 2017 | 32.28 | 32.28 | 31.77 | 32.05 | 1,130,832 | -0.05(-0.15%) |
Jul 31, 2017 | 31.90 | 32.10 | 31.65 | 32.10 | 1,256,618 | +0.47(+1.50%) |
Jul 28, 2017 | 31.76 | 31.98 | 31.36 | 31.63 | 898,202 | -0.06(-0.20%) |
Jul 27, 2017 | 33.49 | 33.58 | 31.35 | 31.69 | 3,005,118 | -1.24(-3.76%) |
Jul 26, 2017 | 32.99 | 33.03 | 32.76 | 32.92 | 1,189,392 | +0.01(+0.04%) |
Jul 25, 2017 | 33.23 | 33.43 | 32.84 | 32.91 | 1,024,854 | -0.08(-0.25%) |
Jul 24, 2017 | 32.49 | 33.03 | 32.49 | 32.99 | 2,299,253 | +0.42(+1.29%) |
Jul 21, 2017 | 32.31 | 32.60 | 32.22 | 32.57 | 574,166 | +0.26(+0.81%) |
Jul 20, 2017 | 32.33 | 32.64 | 32.14 | 32.31 | 924,157 | -0.14(-0.44%) |
Jul 19, 2017 | 32.26 | 32.46 | 32.03 | 32.46 | 1,001,781 | +0.28(+0.88%) |
Jul 18, 2017 | 32.21 | 32.31 | 32.03 | 32.18 | 553,892 | -0.16(-0.51%) |
Jul 17, 2017 | 31.78 | 32.34 | 31.57 | 32.34 | 850,508 | +0.56(+1.75%) |
Jul 14, 2017 | 31.55 | 32.03 | 31.42 | 31.78 | 671,597 | +0.17(+0.54%) |
Jul 13, 2017 | 31.43 | 31.73 | 31.26 | 31.61 | 777,959 | +0.18(+0.57%) |
Jul 12, 2017 | 31.94 | 31.99 | 31.36 | 31.43 | 924,318 | -0.30(-0.93%) |
Jul 11, 2017 | 32.37 | 32.45 | 31.72 | 31.73 | 922,592 | -0.64(-1.97%) |
Jul 10, 2017 | 31.96 | 32.37 | 31.84 | 32.37 | 942,136 | +0.35(+1.09%) |
Jul 07, 2017 | 32.11 | 32.38 | 31.90 | 32.02 | 499,606 | +0.03(+0.09%) |
Jul 06, 2017 | 32.02 | 32.23 | 31.77 | 31.99 | 1,359,858 | -0.18(-0.56%) |
Jul 05, 2017 | 32.50 | 32.53 | 32.06 | 32.17 | 884,334 | -0.35(-1.08%) |
Jul 03, 2017 | 32.02 | 32.52 | 31.92 | 32.52 | 397,773 | +0.68(+2.14%) |
Jun 30, 2017 | 32.10 | 32.24 | 31.68 | 31.84 | 718,692 | -0.18(-0.56%) |
Jun 29, 2017 | 32.62 | 32.73 | 31.61 | 32.02 | 1,107,745 | -0.15(-0.47%) |
Jun 28, 2017 | 32.13 | 32.53 | 32.09 | 32.17 | 1,066,721 | +0.34(+1.08%) |
Jun 27, 2017 | 31.63 | 32.31 | 31.55 | 31.82 | 1,272,679 | +0.32(+1.00%) |
Jun 26, 2017 | 31.47 | 31.75 | 31.31 | 31.51 | 790,346 | +0.06(+0.20%) |
Jun 23, 2017 | 31.36 | 31.51 | 30.99 | 31.45 | 3,306,820 | +0.15(+0.48%) |
Jun 22, 2017 | 31.58 | 31.66 | 31.30 | 31.30 | 440,991 | -0.28(-0.89%) |
Jun 21, 2017 | 31.22 | 31.75 | 31.22 | 31.58 | 876,097 | +0.33(+1.06%) |
Jun 20, 2017 | 31.36 | 31.66 | 31.25 | 31.25 | 814,772 | -0.37(-1.17%) |
Jun 19, 2017 | 31.42 | 31.87 | 31.20 | 31.62 | 1,020,248 | +0.45(+1.46%) |
Jun 16, 2017 | 30.65 | 31.17 | 30.59 | 31.17 | 917,726 | +0.36(+1.18%) |
Jun 15, 2017 | 30.40 | 30.80 | 30.23 | 30.80 | 1,033,352 | +0.01(+0.02%) |
Jun 14, 2017 | 30.85 | 30.92 | 30.40 | 30.79 | 1,093,355 | -0.25(-0.80%) |
Jun 13, 2017 | 31.17 | 31.17 | 30.58 | 31.04 | 811,915 | +0.02(+0.07%) |
Jun 12, 2017 | 30.79 | 31.03 | 30.20 | 31.02 | 971,959 | +0.19(+0.62%) |
Jun 09, 2017 | 30.87 | 31.18 | 30.58 | 30.83 | 980,737 | -0.01(-0.02%) |
Jun 08, 2017 | 30.86 | 31.00 | 30.58 | 30.84 | 1,107,665 | -0.02(-0.07%) |
Jun 07, 2017 | 30.92 | 31.25 | 30.68 | 30.86 | 579,366 | -0.06(-0.20%) |
Jun 06, 2017 | 30.68 | 30.92 | 30.50 | 30.92 | 684,241 | -0.03(-0.09%) |
Jun 05, 2017 | 30.79 | 31.21 | 30.75 | 30.95 | 1,451,729 | +0.13(+0.42%) |
Jun 02, 2017 | 30.92 | 31.12 | 30.68 | 30.81 | 782,940 | -0.24(-0.77%) |
Jun 01, 2017 | 30.70 | 31.15 | 30.62 | 31.06 | 973,407 | +0.47(+1.55%) |
May 31, 2017 | 30.68 | 30.79 | 30.26 | 30.58 | 911,671 | -0.08(-0.27%) |
May 30, 2017 | 30.92 | 30.97 | 30.65 | 30.66 | 946,936 | -0.23(-0.76%) |
May 26, 2017 | 30.38 | 30.95 | 30.33 | 30.90 | 851,530 | +0.40(+1.31%) |
May 25, 2017 | 30.35 | 30.66 | 30.25 | 30.50 | 617,595 | +0.30(+1.00%) |
May 24, 2017 | 30.29 | 30.35 | 29.95 | 30.20 | 840,900 | +0.02(+0.07%) |
May 23, 2017 | 30.23 | 30.34 | 29.88 | 30.18 | 923,201 | -0.17(-0.57%) |
May 22, 2017 | 30.57 | 30.73 | 30.27 | 30.35 | 588,393 | -0.03(-0.09%) |
May 19, 2017 | 30.11 | 30.66 | 29.97 | 30.37 | 655,479 | +0.44(+1.47%) |
May 18, 2017 | 29.78 | 30.03 | 29.45 | 29.94 | 1,567,345 | +0.02(+0.07%) |
May 17, 2017 | 30.39 | 30.66 | 29.91 | 29.91 | 1,096,144 | -1.22(-3.93%) |
May 16, 2017 | 31.33 | 31.40 | 30.86 | 31.14 | 1,138,481 | -0.16(-0.53%) |
May 15, 2017 | 30.65 | 31.43 | 30.65 | 31.30 | 825,711 | +0.63(+2.06%) |
May 12, 2017 | 30.59 | 30.77 | 30.48 | 30.67 | 870,911 | -0.01(-0.04%) |
May 11, 2017 | 30.57 | 30.82 | 30.44 | 30.68 | 1,141,308 | +0.07(+0.22%) |
May 10, 2017 | 30.04 | 30.74 | 29.98 | 30.62 | 1,502,332 | +0.58(+1.94%) |
May 09, 2017 | 29.74 | 30.06 | 29.74 | 30.03 | 869,821 | +0.40(+1.35%) |
May 08, 2017 | 29.36 | 29.76 | 29.30 | 29.63 | 1,737,011 | +0.18(+0.61%) |
May 05, 2017 | 29.67 | 29.78 | 29.38 | 29.45 | 4,499,951 | -0.20(-0.67%) |
May 04, 2017 | 30.24 | 30.26 | 29.63 | 29.65 | 1,617,843 | -0.42(-1.39%) |
May 03, 2017 | 29.54 | 30.16 | 29.32 | 30.07 | 2,443,599 | +0.52(+1.77%) |
May 02, 2017 | 29.34 | 29.68 | 28.89 | 29.55 | 2,909,220 | +0.20(+0.67%) |
May 01, 2017 | 29.31 | 29.76 | 29.24 | 29.35 | 1,990,777 | +0.12(+0.40%) |
Apr 28, 2017 | 29.46 | 29.59 | 29.06 | 29.24 | 2,926,456 | -0.16(-0.53%) |
Apr 27, 2017 | 30.62 | 31.22 | 29.15 | 29.39 | 7,174,011 | -0.77(-2.55%) |
Apr 26, 2017 | 30.39 | 30.50 | 30.09 | 30.16 | 2,071,472 | -0.16(-0.54%) |
Apr 25, 2017 | 31.03 | 31.10 | 30.32 | 30.32 | 1,648,821 | -0.42(-1.37%) |
Apr 24, 2017 | 31.05 | 31.38 | 30.73 | 30.75 | 2,160,356 | +0.27(+0.89%) |
Apr 21, 2017 | 31.32 | 31.39 | 30.28 | 30.47 | 3,103,985 | -0.86(-2.76%) |
Apr 20, 2017 | 31.32 | 31.52 | 31.17 | 31.34 | 1,059,145 | +0.12(+0.39%) |
Apr 19, 2017 | 30.76 | 31.80 | 30.74 | 31.22 | 1,423,400 | +0.52(+1.69%) |
Apr 18, 2017 | 30.64 | 30.79 | 30.25 | 30.70 | 921,803 | -0.12(-0.40%) |
Apr 17, 2017 | 30.56 | 30.86 | 30.42 | 30.82 | 1,054,919 | +0.45(+1.48%) |
Apr 13, 2017 | 30.47 | 30.73 | 30.20 | 30.37 | 1,046,642 | -0.20(-0.65%) |
Apr 12, 2017 | 31.28 | 31.28 | 30.47 | 30.57 | 1,332,611 | -0.71(-2.29%) |
Apr 11, 2017 | 31.01 | 31.34 | 30.65 | 31.28 | 1,193,944 | +0.12(+0.39%) |
Apr 10, 2017 | 30.86 | 31.27 | 30.86 | 31.16 | 1,172,043 | +0.25(+0.81%) |
Apr 07, 2017 | 30.73 | 31.10 | 30.66 | 30.91 | 932,534 | -0.10(-0.31%) |
Apr 06, 2017 | 30.35 | 31.16 | 30.30 | 31.01 | 1,326,592 | +0.69(+2.27%) |
Apr 05, 2017 | 31.01 | 31.12 | 30.26 | 30.32 | 1,279,192 | -0.48(-1.55%) |
Apr 04, 2017 | 30.79 | 31.09 | 30.74 | 30.79 | 1,098,609 | -0.25(-0.79%) |
Apr 03, 2017 | 31.31 | 31.31 | 30.71 | 31.04 | 1,045,544 | -0.27(-0.87%) |
Mar 31, 2017 | 31.11 | 31.40 | 30.80 | 31.31 | 1,111,715 | +0.10(+0.31%) |
Mar 30, 2017 | 30.90 | 31.30 | 30.86 | 31.22 | 1,434,714 | +0.29(+0.95%) |
Mar 29, 2017 | 30.84 | 30.99 | 30.52 | 30.92 | 578,613 | -0.01(-0.02%) |
Mar 28, 2017 | 30.37 | 31.06 | 30.37 | 30.93 | 1,047,197 | +0.44(+1.45%) |
Mar 27, 2017 | 30.10 | 30.63 | 30.03 | 30.49 | 1,221,131 | -0.16(-0.51%) |
Mar 24, 2017 | 30.64 | 31.26 | 30.52 | 30.64 | 1,292,862 | -0.07(-0.24%) |
Mar 23, 2017 | 30.55 | 30.98 | 30.47 | 30.72 | 1,227,445 | +0.35(+1.14%) |
Mar 22, 2017 | 29.85 | 30.51 | 29.62 | 30.37 | 1,030,339 | +0.42(+1.41%) |
Mar 21, 2017 | 30.91 | 30.93 | 29.77 | 29.95 | 2,113,422 | -0.71(-2.33%) |
Mar 20, 2017 | 30.66 | 31.09 | 30.45 | 30.66 | 1,328,837 | -0.14(-0.46%) |
Mar 17, 2017 | 31.28 | 31.29 | 30.31 | 30.81 | 11,723,157 | -0.48(-1.54%) |
Mar 16, 2017 | 31.54 | 32.06 | 31.18 | 31.29 | 1,653,614 | +0.03(+0.09%) |
Mar 15, 2017 | 31.08 | 31.54 | 31.06 | 31.26 | 2,410,078 | +0.28(+0.90%) |
Mar 14, 2017 | 30.98 | 31.14 | 30.64 | 30.98 | 1,600,962 | -0.14(-0.44%) |
Mar 13, 2017 | 29.97 | 31.15 | 29.86 | 31.12 | 4,357,487 | +1.44(+4.86%) |
Mar 10, 2017 | 29.77 | 29.82 | 29.38 | 29.68 | 963,891 | +0.15(+0.51%) |
Mar 09, 2017 | 29.34 | 29.78 | 29.21 | 29.53 | 838,292 | +0.31(+1.05%) |
Mar 08, 2017 | 29.30 | 29.70 | 29.19 | 29.22 | 842,600 | -0.07(-0.26%) |
Mar 07, 2017 | 28.97 | 29.49 | 28.89 | 29.30 | 693,171 | +0.31(+1.06%) |
Mar 06, 2017 | 29.10 | 29.23 | 28.97 | 28.99 | 368,050 | -0.29(-1.00%) |
Mar 03, 2017 | 28.98 | 29.41 | 28.98 | 29.28 | 637,268 | -0.04(-0.14%) |
Mar 02, 2017 | 29.70 | 29.81 | 29.11 | 29.32 | 961,228 | -0.69(-2.31%) |
Mar 01, 2017 | 29.55 | 30.09 | 29.51 | 30.02 | 1,367,295 | +0.70(+2.39%) |
Feb 28, 2017 | 29.24 | 29.49 | 29.00 | 29.32 | 1,093,893 | +0.01(+0.05%) |
Feb 27, 2017 | 28.89 | 29.42 | 28.87 | 29.30 | 1,210,326 | +0.43(+1.49%) |
Feb 24, 2017 | 28.79 | 28.89 | 28.62 | 28.87 | 1,381,202 | -0.12(-0.40%) |
Feb 23, 2017 | 29.32 | 29.32 | 28.96 | 28.99 | 740,768 | -0.31(-1.07%) |
Feb 22, 2017 | 29.46 | 29.50 | 28.82 | 29.30 | 2,730,353 | -0.22(-0.76%) |
Feb 21, 2017 | 29.76 | 29.82 | 29.41 | 29.53 | 837,436 | -0.03(-0.09%) |
Feb 17, 2017 | 29.56 | 29.56 | 29.56 | 0 | -0.12(-0.41%) | |
Feb 16, 2017 | 29.79 | 29.99 | 29.56 | 29.68 | 948,285 | -0.23(-0.77%) |
Feb 15, 2017 | 29.76 | 30.17 | 29.66 | 29.91 | 1,122,273 | +0.15(+0.50%) |
Feb 14, 2017 | 29.48 | 29.86 | 29.38 | 29.76 | 735,604 | +0.21(+0.71%) |
Feb 13, 2017 | 29.51 | 29.68 | 29.37 | 29.55 | 564,119 | +0.13(+0.44%) |
Feb 10, 2017 | 29.21 | 29.58 | 29.17 | 29.42 | 656,293 | +0.16(+0.54%) |
Feb 09, 2017 | 28.77 | 29.34 | 28.55 | 29.26 | 786,049 | +0.63(+2.19%) |
Feb 08, 2017 | 28.66 | 28.77 | 28.54 | 28.64 | 1,419,035 | -0.08(-0.27%) |
Feb 07, 2017 | 28.87 | 29.00 | 28.48 | 28.71 | 1,161,024 | -0.11(-0.36%) |
Feb 06, 2017 | 28.39 | 29.10 | 28.39 | 28.82 | 1,207,807 | +0.30(+1.04%) |
Feb 03, 2017 | 28.62 | 28.82 | 28.33 | 28.52 | 1,312,562 | +0.22(+0.76%) |
Feb 02, 2017 | 28.81 | 28.87 | 27.32 | 28.31 | 2,337,383 | +0.07(+0.23%) |
Feb 01, 2017 | 28.13 | 28.41 | 27.94 | 28.24 | 1,602,080 | +0.37(+1.32%) |
Jan 31, 2017 | 27.20 | 27.88 | 27.10 | 27.87 | 1,389,080 | +0.66(+2.44%) |
Jan 30, 2017 | 27.32 | 27.38 | 27.13 | 27.21 | 2,043,309 | -0.19(-0.69%) |
Jan 27, 2017 | 27.48 | 27.64 | 27.27 | 27.40 | 1,055,859 | -0.16(-0.60%) |
Jan 26, 2017 | 27.19 | 27.57 | 27.07 | 27.57 | 1,066,744 | +0.45(+1.65%) |
Jan 25, 2017 | 27.24 | 27.49 | 26.87 | 27.12 | 1,142,086 | +0.22(+0.81%) |
Jan 24, 2017 | 26.73 | 27.27 | 26.71 | 26.90 | 1,106,008 | +0.17(+0.64%) |
Jan 23, 2017 | 26.67 | 27.02 | 26.66 | 26.73 | 1,187,513 | +0.09(+0.32%) |
Jan 20, 2017 | 26.81 | 26.92 | 26.49 | 26.65 | 1,354,858 | -0.20(-0.76%) |
Jan 19, 2017 | 27.17 | 27.17 | 26.70 | 26.85 | 783,924 | -0.31(-1.14%) |
Jan 18, 2017 | 26.87 | 27.19 | 26.67 | 27.16 | 918,024 | +0.45(+1.70%) |
Jan 17, 2017 | 26.76 | 27.05 | 26.57 | 26.71 | 1,140,769 | -0.26(-0.95%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | +0.19(+0.71%) | |
Jan 12, 2017 | 26.56 | 26.89 | 26.41 | 26.77 | 1,077,711 | +0.10(+0.37%) |
Jan 11, 2017 | 26.61 | 26.79 | 26.39 | 26.67 | 1,779,443 | +0.00(+0.00%) |
Jan 10, 2017 | 27.05 | 27.08 | 26.64 | 26.67 | 1,824,539 | -0.24(-0.88%) |
Jan 09, 2017 | 26.63 | 27.08 | 26.61 | 26.91 | 960,790 | +0.01(+0.02%) |
Jan 06, 2017 | 27.30 | 27.39 | 26.72 | 26.90 | 1,861,434 | -0.39(-1.42%) |
Jan 05, 2017 | 27.65 | 27.95 | 27.24 | 27.29 | 1,851,904 | -0.68(-2.44%) |
Jan 04, 2017 | 27.42 | 28.01 | 27.26 | 27.97 | 990,260 | +0.65(+2.38%) |
Jan 03, 2017 | 27.20 | 27.38 | 26.85 | 27.32 | 770,444 | +0.36(+1.34%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.07(+0.24%) | |
Dec 29, 2016 | 26.71 | 26.94 | 26.60 | 26.90 | 879,105 | +0.12(+0.44%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.74 | 26.78 | 1,631,208 | -0.37(-1.38%) |
Dec 27, 2016 | 27.34 | 27.49 | 27.13 | 27.15 | 558,977 | -0.19(-0.70%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.14(+0.51%) | |
Dec 22, 2016 | 27.62 | 27.63 | 27.00 | 27.21 | 821,687 | -0.40(-1.45%) |
Dec 21, 2016 | 27.49 | 27.68 | 27.45 | 27.61 | 1,233,126 | -0.07(-0.26%) |
Dec 20, 2016 | 27.12 | 27.76 | 27.12 | 27.68 | 1,086,833 | +0.56(+2.06%) |
Dec 19, 2016 | 27.00 | 27.25 | 26.83 | 27.12 | 891,966 | +0.06(+0.22%) |
Dec 16, 2016 | 27.09 | 27.42 | 26.81 | 27.06 | 1,250,333 | -0.03(-0.10%) |
Dec 15, 2016 | 27.02 | 27.18 | 26.76 | 27.09 | 1,689,876 | +0.16(+0.58%) |
Dec 14, 2016 | 27.44 | 27.87 | 26.82 | 26.93 | 2,275,112 | -0.89(-3.21%) |
Dec 13, 2016 | 27.45 | 28.15 | 26.90 | 27.82 | 2,234,259 | +0.01(+0.02%) |
Dec 12, 2016 | 28.22 | 28.28 | 27.69 | 27.82 | 1,043,947 | -0.41(-1.44%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.22 | 28.22 | 1,047,628 | -0.60(-2.07%) |
Dec 08, 2016 | 28.56 | 28.92 | 28.30 | 28.82 | 1,443,186 | +0.22(+0.78%) |
Dec 07, 2016 | 28.61 | 28.77 | 28.26 | 28.60 | 1,381,483 | -0.11(-0.39%) |
Dec 06, 2016 | 28.22 | 28.78 | 27.77 | 28.71 | 2,519,977 | +0.73(+2.60%) |
Dec 05, 2016 | 27.29 | 28.04 | 27.14 | 27.98 | 2,431,027 | +0.77(+2.82%) |
Dec 02, 2016 | 26.77 | 27.30 | 26.66 | 27.21 | 3,128,511 | +0.30(+1.10%) |
Dec 01, 2016 | 25.96 | 26.99 | 25.67 | 26.92 | 4,972,288 | +1.42(+5.59%) |
Nov 30, 2016 | 25.76 | 25.87 | 25.38 | 25.49 | 1,694,228 | +0.07(+0.28%) |
Nov 29, 2016 | 25.50 | 25.62 | 25.24 | 25.42 | 1,233,834 | -0.08(-0.31%) |
Nov 28, 2016 | 26.06 | 26.21 | 25.26 | 25.50 | 1,567,884 | -0.79(-3.00%) |
Nov 25, 2016 | 26.34 | 26.37 | 26.19 | 26.29 | 275,595 | +0.01(+0.03%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.29(-1.09%) | |
Nov 22, 2016 | 26.36 | 26.65 | 26.27 | 26.57 | 1,506,952 | +0.30(+1.12%) |
Nov 21, 2016 | 26.39 | 26.48 | 25.96 | 26.27 | 3,538,475 | +0.11(+0.40%) |
Nov 18, 2016 | 26.23 | 26.50 | 26.16 | 26.17 | 1,246,934 | -0.12(-0.45%) |
Nov 17, 2016 | 26.09 | 26.47 | 25.99 | 26.29 | 680,950 | +0.22(+0.83%) |
Nov 16, 2016 | 25.94 | 26.19 | 25.73 | 26.07 | 893,272 | -0.16(-0.60%) |
Nov 15, 2016 | 25.76 | 26.25 | 25.31 | 26.23 | 1,703,439 | +0.28(+1.09%) |
Nov 14, 2016 | 25.24 | 25.99 | 25.24 | 25.95 | 1,860,481 | +0.85(+3.40%) |
Nov 11, 2016 | 25.06 | 25.19 | 24.52 | 25.09 | 2,584,043 | -0.03(-0.13%) |
Nov 10, 2016 | 25.85 | 26.50 | 25.05 | 25.13 | 4,202,758 | -0.31(-1.21%) |
Nov 09, 2016 | 25.13 | 25.79 | 24.90 | 25.43 | 2,625,254 | +0.24(+0.96%) |
Nov 08, 2016 | 25.06 | 25.28 | 24.82 | 25.19 | 993,849 | -0.06(-0.23%) |
Nov 07, 2016 | 25.52 | 25.70 | 25.12 | 25.25 | 1,130,380 | +0.33(+1.32%) |
Nov 04, 2016 | 24.88 | 25.05 | 24.54 | 24.92 | 1,344,030 | -0.03(-0.13%) |
Nov 03, 2016 | 24.42 | 25.00 | 24.38 | 24.95 | 1,812,225 | +0.73(+3.01%) |
Nov 02, 2016 | 23.97 | 24.45 | 23.89 | 24.23 | 1,944,425 | +0.26(+1.08%) |