Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.32 | 26.90 | 26.25 | 26.87 | 5,738,702 | +0.87(+3.35%) |
Oct 30, 2017 | 26.10 | 26.20 | 25.96 | 26.00 | 2,500,884 | -0.20(-0.76%) |
Oct 27, 2017 | 26.15 | 26.25 | 25.96 | 26.20 | 2,107,734 | +0.01(+0.03%) |
Oct 26, 2017 | 26.21 | 26.40 | 26.05 | 26.19 | 2,370,037 | +0.04(+0.16%) |
Oct 25, 2017 | 26.09 | 26.17 | 25.65 | 26.15 | 3,434,919 | +0.04(+0.17%) |
Oct 24, 2017 | 26.30 | 26.34 | 25.89 | 26.10 | 2,617,854 | -0.14(-0.53%) |
Oct 23, 2017 | 26.39 | 26.42 | 26.03 | 26.24 | 2,816,874 | -0.27(-1.01%) |
Oct 20, 2017 | 26.34 | 26.55 | 26.12 | 26.51 | 3,562,381 | +0.25(+0.95%) |
Oct 19, 2017 | 26.82 | 26.82 | 26.09 | 26.26 | 4,865,899 | -0.62(-2.30%) |
Oct 18, 2017 | 27.04 | 27.08 | 26.68 | 26.88 | 3,756,859 | -0.15(-0.54%) |
Oct 17, 2017 | 26.91 | 27.12 | 26.89 | 27.02 | 2,019,540 | -0.01(-0.03%) |
Oct 16, 2017 | 27.26 | 27.36 | 26.94 | 27.03 | 2,338,019 | -0.28(-1.04%) |
Oct 13, 2017 | 27.27 | 27.45 | 27.21 | 27.31 | 2,614,479 | +0.04(+0.16%) |
Oct 12, 2017 | 27.17 | 27.38 | 27.11 | 27.27 | 1,812,136 | +0.07(+0.25%) |
Oct 11, 2017 | 27.26 | 27.42 | 27.12 | 27.20 | 2,005,055 | -0.03(-0.09%) |
Oct 10, 2017 | 26.92 | 27.26 | 26.92 | 27.23 | 1,810,735 | +0.43(+1.60%) |
Oct 09, 2017 | 27.20 | 27.34 | 26.74 | 26.80 | 2,533,060 | -0.32(-1.17%) |
Oct 06, 2017 | 27.18 | 27.24 | 27.00 | 27.12 | 1,910,060 | -0.04(-0.16%) |
Oct 05, 2017 | 27.26 | 27.41 | 27.12 | 27.16 | 2,222,719 | -0.08(-0.28%) |
Oct 04, 2017 | 27.25 | 27.36 | 27.03 | 27.24 | 3,139,686 | -0.02(-0.06%) |
Oct 03, 2017 | 27.44 | 27.56 | 27.18 | 27.25 | 2,442,754 | -0.12(-0.44%) |
Oct 02, 2017 | 27.59 | 27.68 | 27.34 | 27.37 | 3,525,641 | -0.19(-0.68%) |
Sep 29, 2017 | 27.37 | 27.75 | 27.37 | 27.56 | 4,770,407 | +0.37(+1.36%) |
Sep 28, 2017 | 26.83 | 27.19 | 26.78 | 27.19 | 3,693,437 | +0.33(+1.21%) |
Sep 27, 2017 | 26.67 | 26.87 | 2,543,912 | -0.32(-1.17%) | ||
Sep 26, 2017 | 27.10 | 27.61 | 27.04 | 27.18 | 1,850,001 | +0.15(+0.54%) |
Sep 25, 2017 | 26.80 | 27.07 | 26.64 | 27.04 | 1,950,741 | +0.22(+0.83%) |
Sep 22, 2017 | 26.85 | 27.06 | 26.73 | 26.82 | 2,004,714 | +0.07(+0.26%) |
Sep 21, 2017 | 27.01 | 27.15 | 26.62 | 26.75 | 1,616,426 | -0.21(-0.76%) |
Sep 20, 2017 | 27.23 | 27.47 | 26.80 | 26.95 | 2,599,196 | -0.26(-0.95%) |
Sep 19, 2017 | 27.14 | 27.22 | 26.85 | 27.21 | 2,398,064 | +0.07(+0.25%) |
Sep 18, 2017 | 27.00 | 27.21 | 26.92 | 27.14 | 2,097,476 | +0.23(+0.86%) |
Sep 15, 2017 | 26.47 | 26.93 | 26.47 | 26.91 | 3,767,826 | +0.40(+1.52%) |
Sep 14, 2017 | 26.80 | 26.87 | 26.40 | 26.51 | 4,089,950 | -0.36(-1.34%) |
Sep 13, 2017 | 27.18 | 27.27 | 26.82 | 26.87 | 3,533,284 | -0.38(-1.39%) |
Sep 12, 2017 | 27.19 | 27.32 | 27.09 | 27.24 | 1,364,093 | +0.08(+0.28%) |
Sep 11, 2017 | 27.18 | 27.37 | 27.13 | 27.17 | 2,351,669 | +0.07(+0.25%) |
Sep 08, 2017 | 26.70 | 27.15 | 26.64 | 27.10 | 3,630,486 | +0.30(+1.12%) |
Sep 07, 2017 | 26.50 | 26.80 | 26.50 | 26.80 | 3,853,595 | +0.34(+1.30%) |
Sep 06, 2017 | 26.35 | 26.46 | 26.18 | 26.46 | 3,236,580 | +0.13(+0.49%) |
Sep 05, 2017 | 26.43 | 26.67 | 26.16 | 26.33 | 2,534,243 | -0.19(-0.71%) |
Sep 01, 2017 | 26.49 | 26.55 | 26.29 | 26.52 | 2,215,768 | +0.15(+0.59%) |
Aug 31, 2017 | 26.43 | 26.53 | 26.29 | 26.36 | 3,701,839 | -0.10(-0.39%) |
Aug 30, 2017 | 26.50 | 26.67 | 26.44 | 26.46 | 2,828,495 | -0.09(-0.36%) |
Aug 29, 2017 | 26.60 | 26.81 | 26.42 | 26.56 | 3,083,544 | -0.07(-0.26%) |
Aug 28, 2017 | 26.92 | 27.02 | 26.48 | 26.63 | 3,720,997 | -0.25(-0.93%) |
Aug 25, 2017 | 26.97 | 27.40 | 26.84 | 26.88 | 5,912,860 | -0.64(-2.34%) |
Aug 24, 2017 | 27.11 | 27.74 | 26.46 | 27.52 | 12,325,003 | -1.57(-5.40%) |
Aug 23, 2017 | 29.40 | 29.52 | 29.07 | 29.09 | 3,112,156 | -0.39(-1.34%) |
Aug 22, 2017 | 29.14 | 29.52 | 29.07 | 29.48 | 2,017,825 | +0.39(+1.33%) |
Aug 21, 2017 | 29.28 | 29.33 | 29.09 | 29.10 | 2,717,609 | -0.14(-0.47%) |
Aug 18, 2017 | 29.12 | 29.37 | 29.01 | 29.23 | 2,078,385 | +0.20(+0.68%) |
Aug 17, 2017 | 29.33 | 29.43 | 29.02 | 29.04 | 2,121,833 | -0.42(-1.43%) |
Aug 16, 2017 | 29.36 | 29.56 | 29.35 | 29.46 | 1,274,556 | +0.09(+0.32%) |
Aug 15, 2017 | 29.52 | 29.54 | 29.24 | 29.36 | 1,592,067 | -0.15(-0.52%) |
Aug 14, 2017 | 29.28 | 29.61 | 29.24 | 29.52 | 1,596,073 | +0.35(+1.21%) |
Aug 11, 2017 | 28.90 | 29.36 | 28.79 | 29.16 | 1,457,667 | +0.30(+1.04%) |
Aug 10, 2017 | 28.71 | 29.10 | 28.68 | 28.86 | 1,789,814 | +0.04(+0.15%) |
Aug 09, 2017 | 28.87 | 28.94 | 28.70 | 28.82 | 2,115,478 | -0.04(-0.15%) |
Aug 08, 2017 | 29.29 | 29.29 | 28.78 | 28.86 | 2,129,955 | -0.46(-1.58%) |
Aug 07, 2017 | 28.94 | 29.34 | 28.94 | 29.33 | 2,033,078 | +0.45(+1.57%) |
Aug 04, 2017 | 29.16 | 29.16 | 28.82 | 28.87 | 1,425,812 | -0.22(-0.77%) |
Aug 03, 2017 | 29.30 | 29.49 | 29.07 | 29.10 | 1,491,662 | -0.20(-0.67%) |
Aug 02, 2017 | 29.26 | 29.40 | 28.96 | 29.29 | 1,297,129 | +0.02(+0.06%) |
Aug 01, 2017 | 29.35 | 29.36 | 28.88 | 29.28 | 1,810,503 | -0.03(-0.09%) |
Jul 31, 2017 | 29.29 | 29.45 | 29.13 | 29.30 | 2,097,945 | +0.02(+0.06%) |
Jul 28, 2017 | 29.41 | 29.45 | 29.21 | 29.29 | 1,156,813 | -0.15(-0.52%) |
Jul 27, 2017 | 29.16 | 29.45 | 29.09 | 29.44 | 1,774,226 | +0.27(+0.94%) |
Jul 26, 2017 | 29.23 | 29.51 | 29.08 | 29.16 | 3,267,370 | -0.09(-0.29%) |
Jul 25, 2017 | 28.64 | 29.26 | 28.49 | 29.25 | 2,839,649 | +0.69(+2.40%) |
Jul 24, 2017 | 28.47 | 28.63 | 28.45 | 28.56 | 2,201,992 | +0.07(+0.24%) |
Jul 21, 2017 | 28.17 | 28.50 | 28.17 | 28.50 | 1,201,411 | +0.26(+0.91%) |
Jul 20, 2017 | 28.01 | 28.37 | 27.97 | 28.24 | 2,025,615 | +0.27(+0.95%) |
Jul 19, 2017 | 28.18 | 28.26 | 27.82 | 27.97 | 5,016,989 | -0.18(-0.64%) |
Jul 18, 2017 | 28.46 | 28.56 | 28.10 | 28.15 | 1,400,125 | -0.31(-1.08%) |
Jul 17, 2017 | 28.15 | 28.48 | 28.02 | 28.46 | 1,859,102 | +0.31(+1.10%) |
Jul 14, 2017 | 28.10 | 28.22 | 28.02 | 28.15 | 1,574,700 | +0.10(+0.37%) |
Jul 13, 2017 | 27.91 | 28.08 | 27.80 | 28.05 | 1,916,075 | +0.22(+0.80%) |
Jul 12, 2017 | 27.86 | 28.04 | 27.72 | 27.83 | 2,141,881 | +0.08(+0.28%) |
Jul 11, 2017 | 27.79 | 27.90 | 27.52 | 27.75 | 2,429,718 | -0.10(-0.37%) |
Jul 10, 2017 | 28.29 | 28.36 | 27.85 | 27.85 | 2,731,640 | -0.47(-1.66%) |
Jul 07, 2017 | 28.35 | 28.44 | 28.20 | 28.32 | 1,686,083 | +0.04(+0.15%) |
Jul 06, 2017 | 28.71 | 28.83 | 28.26 | 28.28 | 2,086,185 | -0.49(-1.72%) |
Jul 05, 2017 | 29.14 | 29.14 | 28.71 | 28.77 | 1,901,696 | -0.36(-1.23%) |
Jul 03, 2017 | 29.23 | 29.47 | 29.13 | 29.13 | 1,270,422 | +0.03(+0.12%) |
Jun 30, 2017 | 29.05 | 29.35 | 29.05 | 29.10 | 2,633,882 | +0.13(+0.44%) |
Jun 29, 2017 | 29.08 | 29.29 | 28.82 | 28.97 | 2,365,305 | -0.21(-0.73%) |
Jun 28, 2017 | 29.40 | 29.56 | 29.12 | 29.18 | 1,996,974 | +0.05(+0.18%) |
Jun 27, 2017 | 29.56 | 29.82 | 29.12 | 29.13 | 2,453,411 | -0.55(-1.87%) |
Jun 26, 2017 | 29.93 | 30.10 | 29.67 | 29.69 | 1,721,122 | -0.12(-0.40%) |
Jun 23, 2017 | 29.32 | 30.15 | 29.32 | 29.81 | 9,014,856 | +0.44(+1.51%) |
Jun 22, 2017 | 29.03 | 29.60 | 28.84 | 29.36 | 4,734,112 | +0.36(+1.24%) |
Jun 21, 2017 | 28.93 | 29.03 | 28.62 | 29.00 | 2,830,753 | +0.05(+0.18%) |
Jun 20, 2017 | 29.29 | 29.29 | 28.92 | 28.95 | 2,591,948 | -0.35(-1.19%) |
Jun 19, 2017 | 29.00 | 29.34 | 28.54 | 29.30 | 2,758,461 | +0.34(+1.18%) |
Jun 16, 2017 | 29.64 | 29.66 | 28.57 | 28.96 | 4,808,753 | -0.55(-1.88%) |
Jun 15, 2017 | 29.77 | 29.80 | 29.41 | 29.52 | 2,669,003 | -0.10(-0.35%) |
Jun 14, 2017 | 29.73 | 29.99 | 29.47 | 29.62 | 1,820,019 | +0.03(+0.12%) |
Jun 13, 2017 | 29.64 | 29.73 | 29.41 | 29.58 | 2,037,239 | -0.04(-0.14%) |
Jun 12, 2017 | 29.70 | 29.89 | 29.48 | 29.63 | 1,937,723 | -0.03(-0.11%) |
Jun 09, 2017 | 29.24 | 29.72 | 29.20 | 29.66 | 2,339,542 | +0.50(+1.73%) |
Jun 08, 2017 | 29.86 | 29.00 | 29.16 | 2,765,314 | -0.68(-2.29%) | |
Jun 07, 2017 | 29.44 | 29.85 | 29.44 | 29.84 | 2,372,029 | +0.41(+1.39%) |
Jun 06, 2017 | 29.15 | 29.44 | 29.09 | 29.43 | 2,178,961 | +0.29(+1.00%) |
Jun 05, 2017 | 29.06 | 29.19 | 28.89 | 29.14 | 1,305,293 | +0.04(+0.15%) |
Jun 02, 2017 | 29.01 | 29.13 | 28.92 | 29.10 | 2,312,108 | +0.17(+0.59%) |
Jun 01, 2017 | 28.85 | 28.95 | 28.56 | 28.93 | 2,773,091 | +0.24(+0.83%) |
May 31, 2017 | 28.44 | 28.75 | 28.42 | 28.69 | 3,624,405 | +0.31(+1.08%) |
May 30, 2017 | 28.19 | 28.47 | 28.07 | 28.38 | 3,244,398 | +0.13(+0.45%) |
May 26, 2017 | 28.23 | 28.67 | 28.21 | 28.25 | 4,821,359 | -0.01(-0.03%) |
May 25, 2017 | 29.05 | 29.55 | 28.10 | 28.26 | 9,345,472 | -1.94(-6.41%) |
May 24, 2017 | 30.05 | 30.27 | 29.96 | 30.20 | 2,751,343 | +0.16(+0.54%) |
May 23, 2017 | 30.04 | 30.22 | 30.04 | 30.04 | 2,484,557 | +0.00(+0.00%) |
May 22, 2017 | 29.80 | 30.16 | 29.68 | 30.04 | 2,658,025 | +0.32(+1.09%) |
May 19, 2017 | 29.79 | 29.18 | 29.71 | 2,995,332 | +0.58(+1.99%) | |
May 18, 2017 | 29.15 | 29.29 | 28.87 | 29.13 | 4,005,228 | -0.03(-0.12%) |
May 17, 2017 | 29.16 | 29.37 | 29.12 | 29.17 | 3,028,391 | +0.01(+0.03%) |
May 16, 2017 | 29.47 | 29.50 | 29.15 | 29.16 | 2,196,789 | -0.30(-1.01%) |
May 15, 2017 | 29.35 | 29.52 | 29.23 | 29.46 | 1,972,070 | +0.10(+0.35%) |
May 12, 2017 | 29.33 | 29.66 | 29.30 | 29.35 | 1,459,784 | +0.02(+0.06%) |
May 11, 2017 | 29.22 | 29.40 | 29.10 | 29.34 | 1,669,331 | -0.03(-0.09%) |
May 10, 2017 | 29.52 | 29.64 | 29.34 | 29.36 | 2,625,022 | -0.14(-0.46%) |
May 09, 2017 | 29.47 | 29.59 | 29.28 | 29.50 | 2,048,648 | +0.09(+0.29%) |
May 08, 2017 | 29.67 | 29.85 | 29.28 | 29.41 | 2,465,701 | -0.23(-0.78%) |
May 05, 2017 | 29.74 | 29.87 | 29.48 | 29.64 | 1,300,904 | +0.00(+0.00%) |
May 04, 2017 | 29.48 | 29.88 | 29.46 | 29.64 | 1,779,970 | +0.15(+0.49%) |
May 03, 2017 | 29.69 | 29.74 | 29.37 | 29.50 | 1,696,651 | -0.20(-0.66%) |
May 02, 2017 | 29.77 | 29.83 | 29.59 | 29.70 | 1,434,337 | -0.08(-0.26%) |
May 01, 2017 | 29.75 | 29.86 | 29.67 | 29.77 | 2,186,293 | -0.15(-0.51%) |
Apr 28, 2017 | 29.81 | 29.96 | 29.76 | 29.93 | 2,539,847 | +0.08(+0.26%) |
Apr 27, 2017 | 29.89 | 29.94 | 29.78 | 29.85 | 1,584,898 | +0.04(+0.14%) |
Apr 26, 2017 | 30.17 | 30.17 | 29.76 | 29.81 | 2,858,227 | -0.42(-1.38%) |
Apr 25, 2017 | 29.83 | 30.24 | 29.81 | 30.22 | 3,072,412 | +0.42(+1.40%) |
Apr 24, 2017 | 29.77 | 29.83 | 29.66 | 29.81 | 1,730,623 | +0.21(+0.72%) |
Apr 21, 2017 | 29.44 | 29.76 | 29.43 | 29.59 | 2,355,928 | +0.14(+0.46%) |
Apr 20, 2017 | 29.49 | 29.60 | 29.22 | 29.46 | 2,347,066 | -0.01(-0.03%) |
Apr 19, 2017 | 29.65 | 29.77 | 29.44 | 29.47 | 1,345,645 | -0.18(-0.60%) |
Apr 18, 2017 | 29.41 | 29.76 | 29.38 | 29.64 | 1,949,137 | +0.25(+0.84%) |
Apr 17, 2017 | 29.17 | 29.43 | 29.09 | 29.40 | 1,547,527 | +0.36(+1.23%) |
Apr 13, 2017 | 29.15 | 29.29 | 29.00 | 29.04 | 1,660,113 | -0.03(-0.12%) |
Apr 12, 2017 | 28.99 | 29.19 | 28.84 | 29.07 | 4,651,526 | -0.04(-0.15%) |
Apr 11, 2017 | 29.15 | 29.28 | 28.92 | 29.12 | 1,351,934 | -0.08(-0.29%) |
Apr 10, 2017 | 29.11 | 29.27 | 29.05 | 29.20 | 1,281,497 | +0.13(+0.44%) |
Apr 07, 2017 | 29.19 | 29.28 | 29.06 | 29.07 | 2,195,540 | -0.11(-0.38%) |
Apr 06, 2017 | 29.25 | 29.30 | 29.05 | 29.18 | 2,065,909 | -0.07(-0.23%) |
Apr 05, 2017 | 29.27 | 29.53 | 29.18 | 29.25 | 2,599,347 | +0.06(+0.20%) |
Apr 04, 2017 | 29.28 | 29.36 | 28.96 | 29.19 | 1,749,735 | -0.10(-0.35%) |
Apr 03, 2017 | 29.38 | 29.61 | 29.17 | 29.29 | 2,396,184 | -0.10(-0.35%) |
Mar 31, 2017 | 29.07 | 29.45 | 28.95 | 29.40 | 2,869,803 | +0.36(+1.23%) |
Mar 30, 2017 | 29.25 | 29.40 | 28.98 | 29.04 | 3,500,279 | -0.31(-1.07%) |
Mar 29, 2017 | 29.14 | 29.35 | 29.07 | 29.35 | 4,298,722 | +0.20(+0.70%) |
Mar 28, 2017 | 28.99 | 29.19 | 28.83 | 29.15 | 3,227,216 | +0.16(+0.56%) |
Mar 27, 2017 | 29.27 | 29.42 | 28.94 | 28.99 | 2,980,551 | -0.31(-1.07%) |
Mar 24, 2017 | 29.55 | 29.64 | 29.19 | 29.30 | 2,144,154 | -0.17(-0.58%) |
Mar 23, 2017 | 29.40 | 29.71 | 29.34 | 29.47 | 2,191,899 | +0.03(+0.09%) |
Mar 22, 2017 | 29.33 | 29.48 | 29.10 | 29.45 | 2,048,054 | +0.18(+0.61%) |
Mar 21, 2017 | 29.65 | 29.76 | 29.20 | 29.27 | 3,723,060 | -0.40(-1.34%) |
Mar 20, 2017 | 29.66 | 29.79 | 29.52 | 29.67 | 1,619,977 | +0.03(+0.09%) |
Mar 17, 2017 | 29.75 | 29.76 | 29.47 | 29.64 | 4,226,827 | -0.06(-0.20%) |
Mar 16, 2017 | 30.01 | 30.01 | 29.64 | 29.70 | 2,623,309 | -0.37(-1.24%) |
Mar 15, 2017 | 29.53 | 30.17 | 29.44 | 30.07 | 2,240,465 | +0.62(+2.10%) |
Mar 14, 2017 | 29.65 | 29.73 | 29.38 | 29.45 | 1,953,367 | -0.20(-0.69%) |
Mar 13, 2017 | 29.77 | 29.91 | 29.57 | 29.66 | 2,629,753 | -0.11(-0.37%) |
Mar 10, 2017 | 29.52 | 29.79 | 29.48 | 29.77 | 2,173,011 | +0.44(+1.51%) |
Mar 09, 2017 | 29.52 | 29.65 | 29.33 | 29.33 | 2,087,965 | -0.08(-0.29%) |
Mar 08, 2017 | 29.59 | 29.74 | 29.39 | 29.41 | 2,834,070 | -0.17(-0.57%) |
Mar 07, 2017 | 29.71 | 29.79 | 29.55 | 29.58 | 2,393,116 | -0.13(-0.43%) |
Mar 06, 2017 | 29.76 | 29.85 | 29.60 | 29.71 | 2,996,146 | -0.31(-1.05%) |
Mar 03, 2017 | 29.92 | 30.08 | 29.70 | 30.02 | 2,063,137 | +0.14(+0.48%) |
Mar 02, 2017 | 29.96 | 30.23 | 29.85 | 29.88 | 2,695,101 | -0.06(-0.20%) |
Mar 01, 2017 | 29.96 | 30.05 | 29.83 | 29.94 | 3,148,760 | +0.02(+0.06%) |
Feb 28, 2017 | 29.41 | 30.03 | 29.41 | 29.92 | 4,826,271 | +0.51(+1.73%) |
Feb 27, 2017 | 29.39 | 29.54 | 29.27 | 29.41 | 2,885,082 | -0.01(-0.03%) |
Feb 24, 2017 | 29.87 | 29.96 | 29.27 | 29.42 | 5,235,965 | -0.53(-1.79%) |
Feb 23, 2017 | 29.89 | 30.33 | 29.02 | 29.96 | 10,676,659 | -1.71(-5.39%) |
Feb 22, 2017 | 31.92 | 32.02 | 31.56 | 31.66 | 2,353,956 | -0.25(-0.80%) |
Feb 21, 2017 | 31.81 | 31.99 | 31.64 | 31.92 | 2,125,410 | +0.29(+0.91%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 32.06 | 32.23 | 31.43 | 31.61 | 3,727,596 | -0.53(-1.66%) |
Feb 15, 2017 | 31.80 | 32.20 | 31.68 | 32.15 | 3,111,069 | +0.24(+0.74%) |
Feb 14, 2017 | 31.56 | 31.92 | 31.47 | 31.91 | 2,159,989 | +0.29(+0.91%) |
Feb 13, 2017 | 31.53 | 31.69 | 31.32 | 31.62 | 1,767,558 | +0.10(+0.32%) |
Feb 10, 2017 | 31.30 | 31.64 | 31.21 | 31.52 | 2,235,170 | +0.18(+0.57%) |
Feb 09, 2017 | 30.97 | 31.39 | 30.80 | 31.34 | 2,221,926 | +0.37(+1.21%) |
Feb 08, 2017 | 30.74 | 31.01 | 30.74 | 30.97 | 1,487,273 | +0.20(+0.63%) |
Feb 07, 2017 | 30.56 | 30.88 | 30.44 | 30.77 | 2,415,353 | +0.32(+1.06%) |
Feb 06, 2017 | 30.70 | 30.80 | 30.43 | 30.45 | 2,410,817 | -0.23(-0.75%) |
Feb 03, 2017 | 30.80 | 30.80 | 30.53 | 30.68 | 2,699,943 | +0.14(+0.47%) |
Feb 02, 2017 | 30.48 | 30.63 | 30.23 | 30.53 | 2,467,843 | +0.30(+0.98%) |
Feb 01, 2017 | 30.61 | 30.73 | 30.02 | 30.24 | 4,006,498 | -0.58(-1.87%) |
Jan 31, 2017 | 30.82 | 30.92 | 30.62 | 30.81 | 4,224,278 | +0.03(+0.08%) |
Jan 30, 2017 | 30.71 | 30.91 | 30.55 | 30.79 | 1,933,284 | +0.13(+0.42%) |
Jan 27, 2017 | 30.68 | 30.80 | 30.53 | 30.66 | 1,978,946 | -0.03(-0.11%) |
Jan 26, 2017 | 30.97 | 31.10 | 30.57 | 30.69 | 2,281,636 | -0.31(-0.99%) |
Jan 25, 2017 | 31.04 | 31.14 | 30.97 | 31.00 | 3,114,372 | -0.02(-0.05%) |
Jan 24, 2017 | 30.73 | 31.08 | 30.73 | 31.02 | 1,839,535 | +0.30(+0.97%) |
Jan 23, 2017 | 30.74 | 30.88 | 30.60 | 30.72 | 3,149,868 | -0.07(-0.22%) |
Jan 20, 2017 | 30.91 | 31.19 | 30.63 | 30.79 | 3,747,040 | +0.03(+0.11%) |
Jan 19, 2017 | 30.62 | 30.82 | 30.50 | 30.75 | 3,268,554 | +0.05(+0.17%) |
Jan 18, 2017 | 30.73 | 31.06 | 30.51 | 30.70 | 3,025,743 | -0.15(-0.50%) |
Jan 17, 2017 | 30.20 | 30.88 | 30.17 | 30.86 | 3,176,214 | +0.70(+2.31%) |
Jan 13, 2017 | 30.16 | 30.16 | 30.16 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 29.59 | 30.14 | 29.58 | 30.05 | 2,802,449 | +0.42(+1.43%) |
Jan 11, 2017 | 29.52 | 29.76 | 29.40 | 29.62 | 2,350,676 | +0.13(+0.43%) |
Jan 10, 2017 | 29.92 | 30.01 | 29.44 | 29.50 | 3,794,914 | -0.56(-1.85%) |
Jan 09, 2017 | 30.33 | 30.80 | 29.81 | 30.06 | 4,368,610 | -0.64(-2.09%) |
Jan 06, 2017 | 30.48 | 30.76 | 30.29 | 30.70 | 2,721,148 | +0.15(+0.50%) |
Jan 05, 2017 | 30.27 | 30.57 | 30.16 | 30.55 | 3,054,594 | +0.25(+0.84%) |
Jan 04, 2017 | 30.00 | 30.38 | 29.90 | 30.29 | 3,481,960 | +0.48(+1.61%) |
Jan 03, 2017 | 29.47 | 30.03 | 29.31 | 29.81 | 3,053,767 | +0.41(+1.38%) |
Dec 30, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.36(-1.22%) | |
Dec 29, 2016 | 29.51 | 29.89 | 29.49 | 29.77 | 1,423,235 | +0.33(+1.12%) |
Dec 28, 2016 | 29.86 | 29.88 | 29.36 | 29.44 | 1,801,938 | -0.49(-1.64%) |
Dec 27, 2016 | 29.84 | 30.06 | 29.65 | 29.93 | 1,642,968 | +0.10(+0.34%) |
Dec 23, 2016 | 29.83 | 29.83 | 29.83 | 0 | +0.14(+0.46%) | |
Dec 22, 2016 | 29.46 | 29.94 | 29.38 | 29.69 | 3,007,004 | +0.33(+1.12%) |
Dec 21, 2016 | 29.35 | 29.75 | 29.32 | 29.36 | 1,699,098 | -0.10(-0.34%) |
Dec 20, 2016 | 29.35 | 29.52 | 29.13 | 29.46 | 1,715,401 | +0.08(+0.29%) |
Dec 19, 2016 | 29.31 | 29.57 | 29.26 | 29.38 | 1,914,007 | +0.13(+0.43%) |
Dec 16, 2016 | 29.13 | 29.51 | 29.11 | 29.25 | 4,394,129 | +0.14(+0.49%) |
Dec 15, 2016 | 29.08 | 29.30 | 28.70 | 29.11 | 2,597,569 | +0.11(+0.38%) |
Dec 14, 2016 | 29.57 | 29.68 | 28.94 | 29.00 | 2,427,609 | -0.45(-1.52%) |
Dec 13, 2016 | 29.35 | 29.71 | 29.30 | 29.45 | 2,796,368 | +0.24(+0.84%) |
Dec 12, 2016 | 28.97 | 29.47 | 28.93 | 29.20 | 2,206,825 | +0.15(+0.52%) |
Dec 09, 2016 | 28.81 | 29.12 | 28.68 | 29.05 | 3,289,389 | +0.25(+0.88%) |
Dec 08, 2016 | 28.40 | 28.91 | 28.27 | 28.80 | 3,429,989 | +0.19(+0.65%) |
Dec 07, 2016 | 28.15 | 28.62 | 28.10 | 28.61 | 3,839,432 | +0.47(+1.68%) |
Dec 06, 2016 | 28.49 | 28.50 | 28.03 | 28.14 | 3,260,585 | -0.41(-1.42%) |
Dec 05, 2016 | 28.56 | 28.93 | 28.47 | 28.54 | 4,533,884 | -0.02(-0.06%) |
Dec 02, 2016 | 28.09 | 28.67 | 28.06 | 28.56 | 4,013,572 | +0.44(+1.56%) |
Dec 01, 2016 | 28.91 | 29.02 | 28.06 | 28.12 | 5,184,533 | -0.80(-2.77%) |
Nov 30, 2016 | 29.84 | 30.06 | 28.86 | 28.92 | 6,640,460 | -1.04(-3.47%) |
Nov 29, 2016 | 29.90 | 30.06 | 29.76 | 29.96 | 2,861,722 | +0.13(+0.42%) |
Nov 28, 2016 | 30.33 | 30.35 | 29.63 | 29.84 | 3,844,185 | -0.46(-1.51%) |
Nov 25, 2016 | 29.83 | 30.38 | 29.77 | 30.29 | 2,004,679 | +0.53(+1.79%) |
Nov 23, 2016 | 29.76 | 29.76 | 29.76 | 0 | -0.53(-1.76%) | |
Nov 22, 2016 | 30.95 | 31.07 | 29.94 | 30.29 | 6,303,335 | +0.78(+2.63%) |
Nov 21, 2016 | 30.06 | 29.78 | 28.52 | 29.51 | 6,740,190 | -0.54(-1.80%) |
Nov 18, 2016 | 30.38 | 30.41 | 29.92 | 30.06 | 3,117,005 | -0.30(-1.00%) |
Nov 17, 2016 | 30.16 | 30.42 | 29.87 | 30.36 | 2,530,835 | +0.16(+0.53%) |
Nov 16, 2016 | 30.17 | 30.27 | 30.00 | 30.20 | 2,338,074 | +0.05(+0.17%) |
Nov 15, 2016 | 29.81 | 30.27 | 29.78 | 30.15 | 2,942,755 | +0.52(+1.77%) |
Nov 14, 2016 | 29.38 | 29.90 | 29.25 | 29.62 | 4,514,335 | +0.25(+0.83%) |
Nov 11, 2016 | 29.29 | 29.60 | 29.14 | 29.38 | 4,236,859 | +0.00(+0.00%) |
Nov 10, 2016 | 31.00 | 31.05 | 29.20 | 29.38 | 6,934,389 | -1.77(-5.69%) |
Nov 09, 2016 | 30.92 | 31.32 | 30.28 | 31.15 | 4,235,339 | -0.46(-1.44%) |
Nov 08, 2016 | 31.37 | 32.40 | 31.37 | 31.61 | 3,893,733 | +0.28(+0.89%) |
Nov 07, 2016 | 31.05 | 31.41 | 30.82 | 31.33 | 4,528,997 | +0.56(+1.81%) |
Nov 04, 2016 | 30.83 | 31.16 | 30.74 | 30.77 | 3,610,280 | +0.00(+0.00%) |
Nov 03, 2016 | 31.85 | 31.87 | 30.71 | 30.77 | 4,806,929 | -1.14(-3.57%) |
Nov 02, 2016 | 32.23 | 32.42 | 31.87 | 31.91 | 2,728,487 | -0.29(-0.89%) |