Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.86 | 48.43 | 46.84 | 48.25 | 22,678,726 | +1.36(+2.90%) |
Sep 28, 2017 | 45.32 | 47.13 | 45.07 | 46.89 | 23,858,256 | +1.65(+3.64%) |
Sep 27, 2017 | 43.29 | 46.05 | 43.24 | 45.24 | 21,979,594 | +2.70(+6.36%) |
Sep 26, 2017 | 43.13 | 43.41 | 42.22 | 42.54 | 11,967,860 | -0.38(-0.88%) |
Sep 25, 2017 | 44.02 | 44.13 | 42.58 | 42.92 | 12,354,053 | -1.33(-3.01%) |
Sep 22, 2017 | 43.44 | 44.38 | 43.39 | 44.25 | 6,334,091 | +0.57(+1.32%) |
Sep 21, 2017 | 43.83 | 44.03 | 43.32 | 43.68 | 9,211,934 | -0.12(-0.27%) |
Sep 20, 2017 | 44.81 | 44.81 | 43.34 | 43.80 | 11,897,094 | -0.91(-2.03%) |
Sep 19, 2017 | 44.49 | 44.93 | 44.08 | 44.71 | 10,130,992 | +0.19(+0.44%) |
Sep 18, 2017 | 44.28 | 44.95 | 44.22 | 44.51 | 12,106,930 | +0.84(+1.93%) |
Sep 15, 2017 | 43.51 | 44.18 | 43.42 | 43.67 | 14,983,803 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.87 | 42.41 | 43.59 | 13,319,328 | +0.86(+2.02%) |
Sep 13, 2017 | 42.71 | 43.00 | 42.18 | 42.72 | 8,096,729 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.63 | 42.03 | 42.29 | 7,809,494 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.42 | 41.55 | 42.22 | 9,599,414 | +1.14(+2.77%) |
Sep 08, 2017 | 41.87 | 41.92 | 40.87 | 41.08 | 8,775,021 | -0.81(-1.92%) |
Sep 07, 2017 | 41.63 | 42.06 | 41.31 | 41.89 | 8,950,632 | +0.45(+1.10%) |
Sep 06, 2017 | 41.41 | 41.64 | 40.96 | 41.44 | 13,079,719 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.65 | 40.64 | 41.20 | 9,929,768 | -0.57(-1.37%) |
Sep 01, 2017 | 41.86 | 41.96 | 41.46 | 41.78 | 5,729,408 | -0.02(-0.04%) |
Aug 31, 2017 | 42.08 | 42.12 | 41.54 | 41.80 | 9,945,784 | -0.32(-0.77%) |
Aug 30, 2017 | 40.76 | 42.14 | 40.75 | 42.12 | 9,496,027 | +1.34(+3.29%) |
Aug 29, 2017 | 39.85 | 40.94 | 39.77 | 40.78 | 7,303,297 | +0.36(+0.89%) |
Aug 28, 2017 | 40.17 | 40.50 | 40.17 | 40.42 | 5,979,704 | +0.30(+0.74%) |
Aug 25, 2017 | 40.57 | 40.71 | 39.94 | 40.12 | 6,893,356 | -0.38(-0.94%) |
Aug 24, 2017 | 41.04 | 41.05 | 40.07 | 40.50 | 9,988,516 | -0.28(-0.68%) |
Aug 23, 2017 | 40.95 | 40.95 | 40.60 | 40.78 | 9,154,936 | -0.40(-0.97%) |
Aug 22, 2017 | 40.41 | 41.25 | 40.40 | 41.18 | 9,351,762 | +1.15(+2.87%) |
Aug 21, 2017 | 40.77 | 40.91 | 39.76 | 40.03 | 15,553,024 | -0.91(-2.23%) |
Aug 18, 2017 | 41.38 | 41.82 | 40.35 | 40.94 | 22,717,652 | +1.09(+2.74%) |
Aug 17, 2017 | 40.97 | 41.04 | 39.74 | 39.85 | 15,422,563 | -1.24(-3.01%) |
Aug 16, 2017 | 40.99 | 41.24 | 40.44 | 41.09 | 9,174,036 | +0.54(+1.32%) |
Aug 15, 2017 | 40.70 | 40.99 | 40.30 | 40.55 | 6,760,922 | +0.09(+0.23%) |
Aug 14, 2017 | 40.39 | 40.89 | 40.30 | 40.46 | 10,563,549 | +0.65(+1.62%) |
Aug 11, 2017 | 38.85 | 39.87 | 38.80 | 39.82 | 11,643,927 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.28 | 38.76 | 38.85 | 12,223,691 | -1.65(-4.06%) |
Aug 09, 2017 | 40.10 | 40.69 | 39.80 | 40.49 | 6,096,630 | -0.08(-0.20%) |
Aug 08, 2017 | 40.70 | 41.15 | 40.42 | 40.57 | 10,529,409 | -0.06(-0.14%) |
Aug 07, 2017 | 39.61 | 40.71 | 39.60 | 40.63 | 8,394,342 | +1.05(+2.66%) |
Aug 04, 2017 | 39.87 | 39.15 | 39.58 | 8,126,753 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.85 | 39.10 | 39.46 | 12,415,562 | -0.03(-0.07%) |
Aug 02, 2017 | 40.99 | 41.07 | 39.29 | 39.49 | 16,907,786 | -1.27(-3.11%) |
Aug 01, 2017 | 41.03 | 41.40 | 40.68 | 40.76 | 10,216,917 | -0.19(-0.47%) |
Jul 31, 2017 | 41.99 | 42.02 | 40.68 | 40.95 | 12,030,805 | -0.87(-2.08%) |
Jul 28, 2017 | 42.42 | 42.51 | 41.51 | 41.82 | 10,370,142 | -0.73(-1.72%) |
Jul 27, 2017 | 43.90 | 43.98 | 41.87 | 42.55 | 18,422,136 | -1.30(-2.97%) |
Jul 26, 2017 | 43.08 | 43.87 | 42.99 | 43.85 | 9,910,889 | +0.97(+2.26%) |
Jul 25, 2017 | 43.10 | 43.13 | 42.38 | 42.88 | 7,865,725 | -0.35(-0.81%) |
Jul 24, 2017 | 43.14 | 43.46 | 43.03 | 43.24 | 9,192,033 | -0.03(-0.06%) |
Jul 21, 2017 | 43.24 | 43.40 | 42.73 | 43.26 | 8,157,650 | -0.41(-0.93%) |
Jul 20, 2017 | 43.75 | 42.87 | 43.67 | 9,501,018 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.35 | 43.63 | 43.20 | 43.60 | 10,315,268 | +0.52(+1.20%) |
Jul 18, 2017 | 42.53 | 43.10 | 42.22 | 43.09 | 7,134,634 | +0.43(+1.02%) |
Jul 17, 2017 | 42.70 | 42.93 | 42.22 | 42.65 | 8,309,566 | +0.03(+0.06%) |
Jul 14, 2017 | 41.94 | 42.63 | 41.91 | 42.63 | 8,748,673 | +0.76(+1.81%) |
Jul 13, 2017 | 41.85 | 42.20 | 41.58 | 41.87 | 9,772,792 | +0.02(+0.04%) |
Jul 12, 2017 | 42.22 | 42.49 | 41.44 | 41.85 | 11,247,623 | -0.11(-0.26%) |
Jul 11, 2017 | 40.86 | 42.05 | 40.70 | 41.96 | 14,635,677 | +1.10(+2.69%) |
Jul 10, 2017 | 40.30 | 41.13 | 40.21 | 40.86 | 11,206,367 | +0.62(+1.54%) |
Jul 07, 2017 | 39.15 | 40.48 | 39.15 | 40.24 | 11,629,980 | +1.32(+3.40%) |
Jul 06, 2017 | 38.56 | 39.36 | 38.41 | 38.92 | 12,912,358 | -0.01(-0.02%) |
Jul 05, 2017 | 38.15 | 39.03 | 38.12 | 38.93 | 11,839,439 | +1.03(+2.71%) |
Jul 03, 2017 | 38.20 | 38.78 | 37.87 | 37.90 | 7,054,012 | -0.28(-0.73%) |
Jun 30, 2017 | 38.64 | 38.82 | 37.98 | 38.18 | 10,867,593 | -0.12(-0.31%) |
Jun 29, 2017 | 39.14 | 39.24 | 37.70 | 38.30 | 13,373,849 | -1.16(-2.93%) |
Jun 28, 2017 | 38.73 | 39.53 | 38.28 | 39.46 | 15,481,344 | +0.74(+1.91%) |
Jun 27, 2017 | 39.74 | 39.83 | 38.66 | 38.72 | 13,779,068 | -1.26(-3.14%) |
Jun 26, 2017 | 41.10 | 41.27 | 39.66 | 39.97 | 11,805,984 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.75 | 15,091,215 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.38 | 40.59 | 39.82 | 40.06 | 8,257,792 | -0.26(-0.64%) |
Jun 21, 2017 | 40.12 | 40.50 | 39.82 | 40.31 | 10,509,223 | +0.24(+0.60%) |
Jun 20, 2017 | 40.91 | 41.21 | 40.02 | 40.07 | 9,828,161 | -0.86(-2.10%) |
Jun 19, 2017 | 40.39 | 41.03 | 40.32 | 40.93 | 10,440,592 | +1.09(+2.74%) |
Jun 16, 2017 | 39.92 | 40.57 | 39.79 | 39.84 | 11,658,507 | -0.05(-0.12%) |
Jun 15, 2017 | 39.92 | 40.36 | 39.58 | 39.89 | 12,466,762 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.65 | 11,571,975 | -0.80(-1.94%) |
Jun 13, 2017 | 41.51 | 42.05 | 40.92 | 41.45 | 13,341,609 | +0.47(+1.15%) |
Jun 12, 2017 | 40.80 | 41.13 | 39.11 | 40.98 | 22,314,194 | -0.37(-0.89%) |
Jun 09, 2017 | 44.01 | 44.23 | 40.12 | 41.35 | 22,156,070 | -2.49(-5.67%) |
Jun 08, 2017 | 43.81 | 43.87 | 43.37 | 43.84 | 8,586,649 | +0.16(+0.36%) |
Jun 07, 2017 | 43.16 | 43.75 | 43.09 | 43.68 | 8,683,380 | +0.64(+1.48%) |
Jun 06, 2017 | 43.04 | 43.63 | 42.96 | 43.04 | 8,445,846 | -0.14(-0.32%) |
Jun 05, 2017 | 43.10 | 43.66 | 42.99 | 43.18 | 7,364,763 | -0.07(-0.17%) |
Jun 02, 2017 | 42.72 | 43.31 | 42.42 | 43.25 | 10,304,780 | +0.74(+1.74%) |
Jun 01, 2017 | 42.49 | 42.75 | 42.33 | 42.51 | 7,765,168 | +0.11(+0.26%) |
May 31, 2017 | 42.20 | 42.55 | 41.90 | 42.40 | 14,154,001 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.80 | 42.11 | 7,134,100 | +0.06(+0.13%) |
May 26, 2017 | 41.47 | 42.05 | 41.36 | 42.05 | 7,177,239 | +0.44(+1.07%) |
May 25, 2017 | 41.37 | 41.90 | 41.18 | 41.61 | 9,372,846 | +0.36(+0.87%) |
May 24, 2017 | 41.59 | 41.71 | 41.10 | 41.25 | 8,191,047 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.95 | 41.51 | 9,242,281 | +0.26(+0.63%) |
May 22, 2017 | 40.75 | 41.50 | 40.22 | 41.25 | 13,668,611 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.18 | 40.49 | 40.65 | 25,308,654 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.67 | 39.50 | 40.49 | 23,675,098 | +1.06(+2.69%) |
May 17, 2017 | 41.11 | 41.22 | 39.40 | 39.43 | 21,753,628 | -2.13(-5.13%) |
May 16, 2017 | 41.31 | 41.57 | 40.87 | 41.56 | 14,538,341 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.97 | 40.31 | 40.87 | 13,112,363 | +0.81(+2.03%) |
May 12, 2017 | 40.14 | 40.24 | 39.71 | 40.06 | 10,155,607 | -0.04(-0.09%) |
May 11, 2017 | 39.67 | 40.10 | 39.40 | 40.10 | 12,080,218 | +0.56(+1.42%) |
May 10, 2017 | 39.22 | 39.74 | 39.16 | 39.53 | 12,530,308 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.96 | 38.47 | 38.77 | 8,753,265 | +0.46(+1.20%) |
May 08, 2017 | 38.64 | 38.69 | 38.21 | 38.31 | 6,918,436 | -0.27(-0.69%) |
May 05, 2017 | 38.59 | 38.63 | 38.09 | 38.57 | 5,148,969 | +0.19(+0.50%) |
May 04, 2017 | 38.41 | 38.56 | 38.19 | 38.38 | 5,440,347 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.32 | 6,152,723 | -0.15(-0.38%) |
May 02, 2017 | 38.47 | 38.50 | 37.93 | 38.46 | 7,537,532 | +0.01(+0.02%) |
May 01, 2017 | 37.79 | 38.46 | 37.67 | 38.45 | 8,109,496 | +1.01(+2.68%) |
Apr 28, 2017 | 37.90 | 38.11 | 37.42 | 37.45 | 9,986,392 | -0.66(-1.74%) |
Apr 27, 2017 | 37.77 | 38.56 | 37.75 | 38.11 | 9,012,145 | +0.57(+1.52%) |
Apr 26, 2017 | 37.61 | 37.73 | 37.28 | 37.54 | 6,049,185 | -0.07(-0.20%) |
Apr 25, 2017 | 37.46 | 37.69 | 37.14 | 37.61 | 7,847,837 | +0.32(+0.87%) |
Apr 24, 2017 | 37.23 | 37.45 | 36.97 | 37.29 | 7,510,002 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.41 | 36.69 | 9,501,671 | -0.09(-0.25%) |
Apr 20, 2017 | 36.46 | 36.86 | 36.10 | 36.78 | 10,196,427 | +0.59(+1.63%) |
Apr 19, 2017 | 36.15 | 36.57 | 36.10 | 36.19 | 14,524,951 | +1.11(+3.15%) |
Apr 18, 2017 | 34.85 | 35.14 | 34.67 | 35.09 | 6,556,356 | +0.03(+0.08%) |
Apr 17, 2017 | 34.71 | 35.07 | 34.65 | 35.06 | 5,684,362 | +0.46(+1.33%) |
Apr 13, 2017 | 34.74 | 35.27 | 34.50 | 34.60 | 6,239,697 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.70 | 34.83 | 7,376,726 | -0.40(-1.13%) |
Apr 11, 2017 | 35.68 | 35.68 | 34.67 | 35.23 | 11,440,225 | -0.61(-1.70%) |
Apr 10, 2017 | 35.80 | 36.15 | 35.73 | 35.84 | 7,959,188 | -0.06(-0.18%) |
Apr 07, 2017 | 35.46 | 35.99 | 35.46 | 35.90 | 6,851,432 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.64 | 34.90 | 35.58 | 7,763,175 | +0.18(+0.52%) |
Apr 05, 2017 | 36.11 | 36.29 | 35.39 | 35.39 | 7,511,054 | -0.57(-1.59%) |
Apr 04, 2017 | 35.70 | 35.98 | 35.65 | 35.96 | 7,852,690 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.02 | 35.52 | 35.86 | 7,770,103 | -0.01(-0.03%) |
Mar 31, 2017 | 35.78 | 36.00 | 35.54 | 35.87 | 9,290,778 | +0.01(+0.03%) |
Mar 30, 2017 | 35.88 | 36.08 | 35.78 | 35.86 | 6,503,975 | +0.02(+0.05%) |
Mar 29, 2017 | 35.80 | 35.92 | 35.65 | 35.84 | 6,944,977 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.70 | 35.80 | 8,593,729 | -0.04(-0.10%) |
Mar 27, 2017 | 35.46 | 35.96 | 35.31 | 35.84 | 7,399,923 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.59 | 35.72 | 35.94 | 9,824,703 | +0.11(+0.31%) |
Mar 23, 2017 | 35.82 | 36.06 | 35.60 | 35.83 | 7,487,415 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.81 | 35.36 | 35.80 | 9,841,780 | +0.22(+0.62%) |
Mar 21, 2017 | 36.61 | 36.71 | 35.32 | 35.58 | 14,693,287 | -0.91(-2.50%) |
Mar 20, 2017 | 36.27 | 36.67 | 36.16 | 36.49 | 7,500,782 | +0.27(+0.74%) |
Mar 17, 2017 | 36.28 | 36.31 | 36.04 | 36.22 | 11,954,196 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.83 | 36.01 | 9,006,318 | +0.12(+0.33%) |
Mar 15, 2017 | 35.42 | 35.92 | 35.32 | 35.89 | 10,199,457 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.45 | 34.84 | 35.29 | 10,461,236 | -0.16(-0.44%) |
Mar 13, 2017 | 35.23 | 35.59 | 35.20 | 35.45 | 9,880,114 | +0.30(+0.84%) |
Mar 10, 2017 | 34.73 | 35.22 | 34.72 | 35.15 | 12,456,153 | +0.68(+1.98%) |
Mar 09, 2017 | 34.15 | 34.56 | 34.14 | 34.47 | 9,210,701 | +0.18(+0.51%) |
Mar 08, 2017 | 34.13 | 34.33 | 34.08 | 34.30 | 8,703,239 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.36 | 33.89 | 34.09 | 8,501,419 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.08 | 33.67 | 33.99 | 9,996,951 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.01 | 33.59 | 34.00 | 7,870,122 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.65 | 8,517,589 | -0.33(-0.98%) |
Mar 01, 2017 | 33.68 | 34.06 | 33.67 | 33.98 | 7,900,794 | +0.58(+1.74%) |
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.40 | 9,310,155 | -0.19(-0.58%) |
Feb 27, 2017 | 33.63 | 33.66 | 33.29 | 33.59 | 7,039,326 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,139,361 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.81 | 33.11 | 33.35 | 8,500,579 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.82 | 33.39 | 33.67 | 11,253,918 | -0.06(-0.19%) |
Feb 21, 2017 | 32.75 | 33.95 | 32.75 | 33.73 | 14,970,298 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.80 | 32.35 | 23,579,186 | -0.29(-0.87%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.42 | 32.63 | 18,879,796 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.69 | 32.29 | 32.40 | 10,827,596 | -0.21(-0.65%) |
Feb 13, 2017 | 32.85 | 32.95 | 32.54 | 32.61 | 12,941,429 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.27 | 32.48 | 12,654,615 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.97 | 32.53 | 32.56 | 7,083,584 | -0.17(-0.53%) |
Feb 08, 2017 | 32.92 | 32.92 | 32.35 | 32.74 | 9,500,131 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.25 | 32.68 | 8,868,838 | +0.33(+1.02%) |
Feb 06, 2017 | 32.48 | 32.54 | 32.19 | 32.35 | 6,391,311 | -0.12(-0.37%) |
Feb 03, 2017 | 32.17 | 32.54 | 32.17 | 32.47 | 9,309,364 | +0.34(+1.06%) |
Feb 02, 2017 | 32.16 | 32.21 | 31.85 | 32.13 | 8,175,727 | -0.08(-0.26%) |
Feb 01, 2017 | 31.81 | 32.23 | 31.75 | 32.21 | 16,559,635 | +0.72(+2.28%) |
Jan 31, 2017 | 31.39 | 31.55 | 31.20 | 31.49 | 10,297,147 | -0.08(-0.26%) |
Jan 30, 2017 | 31.99 | 32.03 | 31.05 | 31.58 | 12,161,362 | -0.64(-2.00%) |
Jan 27, 2017 | 31.50 | 32.30 | 31.47 | 32.22 | 12,023,289 | +0.97(+3.12%) |
Jan 26, 2017 | 31.65 | 31.70 | 31.13 | 31.25 | 10,194,811 | -0.40(-1.28%) |
Jan 25, 2017 | 31.54 | 32.03 | 31.47 | 31.65 | 13,283,891 | +0.36(+1.15%) |
Jan 24, 2017 | 31.16 | 31.46 | 31.15 | 31.29 | 10,519,499 | +0.26(+0.83%) |
Jan 23, 2017 | 31.04 | 31.45 | 30.86 | 31.03 | 7,869,626 | -0.08(-0.27%) |
Jan 20, 2017 | 31.19 | 31.43 | 31.05 | 31.12 | 9,321,793 | +0.08(+0.27%) |
Jan 19, 2017 | 30.99 | 31.38 | 30.96 | 31.03 | 9,062,738 | +0.06(+0.18%) |
Jan 18, 2017 | 30.97 | 31.26 | 30.83 | 30.98 | 11,537,004 | +0.36(+1.17%) |
Jan 17, 2017 | 31.07 | 31.11 | 30.43 | 30.62 | 6,991,085 | -0.45(-1.45%) |
Jan 13, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.57 | 30.66 | 29.98 | 30.63 | 7,051,334 | -0.15(-0.48%) |
Jan 11, 2017 | 30.54 | 30.79 | 30.16 | 30.78 | 11,548,880 | +0.31(+1.03%) |
Jan 10, 2017 | 30.23 | 30.53 | 30.11 | 30.46 | 9,504,911 | +0.32(+1.07%) |
Jan 09, 2017 | 29.67 | 30.41 | 29.62 | 30.14 | 10,081,444 | +0.68(+2.31%) |
Jan 06, 2017 | 29.46 | 29.64 | 29.30 | 29.46 | 7,681,699 | -0.06(-0.19%) |
Jan 05, 2017 | 29.70 | 29.79 | 29.34 | 29.52 | 7,927,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.51 | 29.89 | 29.48 | 29.65 | 10,271,642 | +0.28(+0.94%) |
Jan 03, 2017 | 29.76 | 30.08 | 29.11 | 29.37 | 14,364,451 | -0.30(-1.02%) |
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.16 | 30.34 | 29.87 | 30.03 | 4,863,847 | -0.22(-0.73%) |
Dec 28, 2016 | 30.85 | 30.97 | 30.23 | 30.25 | 5,860,085 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.77 | 30.44 | 30.65 | 5,446,297 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.30 | 30.91 | 30.22 | 30.35 | 10,323,394 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.34 | 29.88 | 29.96 | 7,091,332 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.75 | 29.99 | 8,901,293 | +0.16(+0.52%) |
Dec 19, 2016 | 29.66 | 30.12 | 29.66 | 29.83 | 11,293,501 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,503,490 | -0.51(-1.66%) |
Dec 15, 2016 | 29.74 | 30.44 | 29.39 | 30.40 | 12,769,647 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.76 | 29.31 | 29.55 | 11,396,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.77 | 29.38 | 29.45 | 6,791,280 | +0.03(+0.09%) |
Dec 12, 2016 | 29.59 | 29.72 | 29.12 | 29.43 | 8,383,754 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.19 | 29.34 | 29.75 | 11,717,178 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.28 | 29.84 | 30.08 | 11,017,639 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,690,430 | +0.83(+2.85%) |
Dec 06, 2016 | 29.16 | 29.27 | 28.70 | 29.07 | 10,967,889 | +0.07(+0.25%) |
Dec 05, 2016 | 29.15 | 29.27 | 28.82 | 28.99 | 14,176,571 | +0.08(+0.29%) |
Dec 02, 2016 | 27.77 | 28.92 | 27.64 | 28.91 | 16,562,303 | +1.23(+4.45%) |
Dec 01, 2016 | 29.55 | 29.59 | 27.45 | 27.68 | 27,376,324 | -1.93(-6.52%) |
Nov 30, 2016 | 29.57 | 29.92 | 29.47 | 29.61 | 16,180,668 | +0.04(+0.12%) |
Nov 29, 2016 | 29.12 | 29.75 | 29.03 | 29.57 | 9,768,946 | +0.29(+1.01%) |
Nov 28, 2016 | 29.28 | 29.57 | 29.08 | 29.28 | 9,092,396 | -0.04(-0.13%) |
Nov 25, 2016 | 29.16 | 29.40 | 28.91 | 29.31 | 5,115,509 | +0.00(+0.00%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.99 | 29.24 | 28.83 | 29.12 | 9,739,251 | +0.39(+1.34%) |
Nov 21, 2016 | 28.30 | 28.83 | 28.27 | 28.74 | 14,261,786 | +0.56(+1.98%) |
Nov 18, 2016 | 27.93 | 28.64 | 27.83 | 28.18 | 26,138,742 | +0.01(+0.03%) |
Nov 17, 2016 | 27.86 | 28.27 | 27.50 | 28.17 | 20,824,952 | +0.65(+2.37%) |
Nov 16, 2016 | 27.50 | 27.77 | 27.08 | 27.52 | 17,566,920 | +0.38(+1.38%) |
Nov 15, 2016 | 26.87 | 27.17 | 26.67 | 27.14 | 13,831,996 | +0.57(+2.14%) |
Nov 14, 2016 | 26.95 | 27.04 | 26.52 | 26.57 | 13,412,071 | +0.16(+0.59%) |
Nov 11, 2016 | 26.12 | 26.43 | 25.88 | 26.42 | 13,908,268 | +0.59(+2.27%) |
Nov 10, 2016 | 26.77 | 27.41 | 25.76 | 25.83 | 16,139,633 | -0.87(-3.26%) |
Nov 09, 2016 | 26.88 | 26.88 | 25.99 | 26.70 | 13,701,266 | -0.35(-1.29%) |
Nov 08, 2016 | 26.89 | 27.20 | 26.68 | 27.05 | 8,068,351 | +0.16(+0.61%) |
Nov 07, 2016 | 26.28 | 26.90 | 26.24 | 26.88 | 13,118,928 | +1.02(+3.93%) |
Nov 04, 2016 | 25.71 | 26.25 | 25.68 | 25.87 | 9,454,222 | -0.05(-0.18%) |
Nov 03, 2016 | 26.14 | 26.21 | 25.77 | 25.91 | 13,106,823 | -0.29(-1.12%) |
Nov 02, 2016 | 26.34 | 26.66 | 26.10 | 26.21 | 10,849,078 | -0.28(-1.07%) |
Nov 01, 2016 | 26.68 | 26.79 | 26.13 | 26.49 | 11,387,217 | -0.17(-0.62%) |
Oct 31, 2016 | 26.33 | 26.73 | 26.32 | 26.65 | 11,923,627 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.19 | 26.27 | 12,591,743 | -0.18(-0.69%) |
Oct 27, 2016 | 26.65 | 26.86 | 26.28 | 26.45 | 9,958,403 | +0.01(+0.03%) |
Oct 26, 2016 | 26.32 | 26.60 | 26.23 | 26.44 | 8,011,603 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.86 | 26.35 | 26.45 | 10,661,969 | -0.27(-0.99%) |
Oct 24, 2016 | 26.32 | 26.73 | 26.26 | 26.72 | 13,415,137 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.18 | 25.71 | 26.06 | 10,774,256 | +0.05(+0.18%) |
Oct 20, 2016 | 25.87 | 26.08 | 25.68 | 26.01 | 13,221,490 | +0.05(+0.21%) |
Oct 19, 2016 | 25.65 | 26.06 | 25.62 | 25.96 | 12,867,104 | +0.28(+1.07%) |
Oct 18, 2016 | 25.88 | 25.98 | 25.62 | 25.68 | 13,059,165 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.43 | 25.48 | 12,042,905 | -0.25(-0.96%) |
Oct 14, 2016 | 25.62 | 26.04 | 25.50 | 25.73 | 13,242,663 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.54 | 18,507,148 | -0.71(-2.72%) |
Oct 12, 2016 | 26.27 | 26.40 | 25.90 | 26.25 | 12,751,073 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.94 | 25.94 | 26.25 | 21,838,250 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.50 | 26.90 | 26.93 | 11,205,157 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.42 | 27.02 | 27.27 | 12,700,679 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.40 | 14,196,434 | -0.05(-0.17%) |
Oct 05, 2016 | 27.26 | 27.66 | 27.12 | 27.44 | 8,662,435 | +0.30(+1.11%) |
Oct 04, 2016 | 27.41 | 27.62 | 27.06 | 27.14 | 9,254,847 | -0.28(-1.04%) |