Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.55 | 35.90 | 35.26 | 35.60 | 4,558,361 | +0.01(+0.02%) |
Jul 28, 2017 | 34.54 | 35.59 | 34.54 | 35.59 | 3,481,375 | +0.49(+1.40%) |
Jul 27, 2017 | 35.02 | 35.18 | 34.87 | 35.10 | 5,826,147 | +0.04(+0.11%) |
Jul 26, 2017 | 34.73 | 35.07 | 34.70 | 35.06 | 2,603,018 | +0.34(+0.98%) |
Jul 25, 2017 | 34.92 | 34.99 | 34.57 | 34.72 | 4,506,018 | -0.13(-0.39%) |
Jul 24, 2017 | 35.42 | 35.42 | 34.84 | 34.85 | 3,913,617 | -0.55(-1.54%) |
Jul 21, 2017 | 35.18 | 35.42 | 35.12 | 35.40 | 2,891,504 | +0.20(+0.56%) |
Jul 20, 2017 | 35.12 | 35.35 | 34.99 | 35.20 | 4,087,671 | +0.21(+0.59%) |
Jul 19, 2017 | 34.54 | 35.07 | 34.38 | 34.99 | 6,574,658 | +0.51(+1.49%) |
Jul 18, 2017 | 34.29 | 34.57 | 34.15 | 34.48 | 5,119,938 | +0.26(+0.76%) |
Jul 17, 2017 | 33.63 | 34.24 | 33.62 | 34.22 | 4,731,538 | +0.69(+2.05%) |
Jul 14, 2017 | 33.69 | 33.77 | 33.49 | 33.53 | 2,106,333 | +0.10(+0.31%) |
Jul 13, 2017 | 33.47 | 33.60 | 33.30 | 33.43 | 3,574,480 | -0.03(-0.09%) |
Jul 12, 2017 | 33.42 | 33.62 | 33.37 | 33.46 | 2,596,038 | +0.33(+1.00%) |
Jul 11, 2017 | 33.26 | 33.32 | 32.98 | 33.13 | 3,379,595 | -0.10(-0.29%) |
Jul 10, 2017 | 33.32 | 33.40 | 33.19 | 33.22 | 3,679,062 | -0.10(-0.31%) |
Jul 07, 2017 | 33.28 | 33.51 | 33.25 | 33.32 | 2,291,202 | +0.07(+0.21%) |
Jul 06, 2017 | 33.44 | 33.47 | 33.17 | 33.25 | 3,694,790 | -0.25(-0.73%) |
Jul 05, 2017 | 33.79 | 33.79 | 33.17 | 33.50 | 3,897,966 | -0.30(-0.89%) |
Jul 03, 2017 | 34.12 | 34.16 | 33.71 | 33.80 | 1,909,813 | -0.25(-0.72%) |
Jun 30, 2017 | 34.05 | 34.25 | 33.87 | 34.04 | 4,396,001 | +0.07(+0.21%) |
Jun 29, 2017 | 34.04 | 34.21 | 33.87 | 33.97 | 3,081,461 | -0.27(-0.79%) |
Jun 28, 2017 | 34.71 | 34.73 | 34.23 | 34.24 | 3,003,490 | -0.28(-0.83%) |
Jun 27, 2017 | 34.81 | 34.90 | 34.42 | 34.53 | 6,748,819 | -0.44(-1.27%) |
Jun 26, 2017 | 34.49 | 35.08 | 34.47 | 34.97 | 6,520,010 | +0.48(+1.40%) |
Jun 23, 2017 | 34.58 | 34.76 | 34.45 | 34.49 | 3,095,682 | -0.08(-0.23%) |
Jun 22, 2017 | 34.81 | 34.85 | 34.55 | 34.57 | 3,102,080 | -0.23(-0.66%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.64 | 34.80 | 2,722,324 | -0.28(-0.79%) |
Jun 20, 2017 | 35.07 | 35.17 | 34.93 | 35.07 | 2,113,113 | +0.04(+0.11%) |
Jun 19, 2017 | 35.20 | 35.33 | 34.95 | 35.03 | 3,366,343 | -0.15(-0.43%) |
Jun 16, 2017 | 35.18 | 35.40 | 35.08 | 35.18 | 6,381,344 | +0.10(+0.29%) |
Jun 15, 2017 | 34.97 | 35.13 | 34.82 | 35.08 | 1,887,635 | +0.04(+0.11%) |
Jun 14, 2017 | 35.11 | 35.22 | 34.89 | 35.04 | 1,902,507 | +0.18(+0.52%) |
Jun 13, 2017 | 34.98 | 34.99 | 34.56 | 34.86 | 3,424,550 | -0.19(-0.54%) |
Jun 12, 2017 | 35.09 | 35.42 | 34.83 | 35.05 | 3,465,432 | -0.04(-0.11%) |
Jun 09, 2017 | 34.67 | 35.18 | 34.63 | 35.09 | 2,474,238 | +0.28(+0.80%) |
Jun 08, 2017 | 35.18 | 34.57 | 34.81 | 3,642,540 | -0.47(-1.35%) | |
Jun 07, 2017 | 35.14 | 35.37 | 35.01 | 35.29 | 2,383,252 | +0.25(+0.72%) |
Jun 06, 2017 | 35.33 | 35.34 | 34.99 | 35.03 | 3,670,711 | -0.24(-0.67%) |
Jun 05, 2017 | 35.32 | 35.47 | 35.21 | 35.27 | 1,804,146 | -0.14(-0.40%) |
Jun 02, 2017 | 35.87 | 35.90 | 35.28 | 35.41 | 3,142,257 | -0.29(-0.81%) |
Jun 01, 2017 | 35.22 | 35.74 | 35.14 | 35.70 | 3,428,267 | +0.49(+1.40%) |
May 31, 2017 | 34.94 | 35.49 | 34.88 | 35.21 | 6,287,306 | +0.27(+0.79%) |
May 30, 2017 | 34.78 | 35.02 | 34.74 | 34.93 | 3,307,018 | +0.10(+0.29%) |
May 26, 2017 | 34.91 | 34.94 | 34.56 | 34.83 | 3,284,931 | -0.09(-0.25%) |
May 25, 2017 | 34.83 | 35.04 | 34.75 | 34.92 | 2,984,791 | +0.09(+0.27%) |
May 24, 2017 | 34.67 | 34.95 | 34.63 | 34.82 | 2,629,954 | +0.27(+0.79%) |
May 23, 2017 | 34.65 | 34.82 | 34.42 | 34.55 | 4,538,876 | -0.13(-0.38%) |
May 22, 2017 | 34.34 | 34.76 | 34.04 | 34.68 | 4,225,393 | +0.17(+0.50%) |
May 19, 2017 | 34.32 | 34.55 | 34.05 | 34.51 | 3,612,134 | +0.18(+0.53%) |
May 18, 2017 | 34.30 | 34.62 | 34.03 | 34.33 | 4,472,461 | +0.12(+0.34%) |
May 17, 2017 | 33.79 | 34.41 | 33.76 | 34.21 | 5,499,858 | +0.42(+1.25%) |
May 16, 2017 | 33.80 | 33.93 | 33.65 | 33.79 | 4,596,062 | +0.05(+0.14%) |
May 15, 2017 | 33.58 | 33.82 | 33.52 | 33.74 | 5,204,712 | +0.21(+0.63%) |
May 12, 2017 | 33.68 | 33.81 | 33.43 | 33.53 | 3,380,651 | +0.00(+0.00%) |
May 11, 2017 | 33.40 | 33.55 | 33.31 | 33.53 | 5,962,925 | +0.05(+0.16%) |
May 10, 2017 | 33.71 | 33.76 | 33.29 | 33.47 | 5,436,029 | -0.20(-0.58%) |
May 09, 2017 | 34.16 | 34.19 | 33.65 | 33.67 | 2,855,660 | -0.53(-1.54%) |
May 08, 2017 | 34.41 | 34.41 | 34.07 | 34.20 | 2,747,227 | -0.15(-0.43%) |
May 05, 2017 | 34.20 | 34.41 | 34.20 | 34.34 | 2,770,226 | +0.26(+0.76%) |
May 04, 2017 | 34.17 | 34.35 | 33.91 | 34.09 | 2,685,093 | -0.14(-0.41%) |
May 03, 2017 | 34.35 | 34.41 | 34.12 | 34.23 | 2,810,449 | -0.16(-0.48%) |
May 02, 2017 | 34.30 | 34.49 | 34.21 | 34.39 | 3,229,999 | +0.13(+0.37%) |
May 01, 2017 | 34.57 | 34.60 | 34.20 | 34.27 | 2,744,788 | -0.27(-0.77%) |
Apr 28, 2017 | 34.80 | 34.92 | 34.43 | 34.53 | 3,116,853 | -0.28(-0.81%) |
Apr 27, 2017 | 34.91 | 35.19 | 34.76 | 34.81 | 3,996,832 | -0.06(-0.18%) |
Apr 26, 2017 | 34.99 | 35.24 | 34.83 | 34.88 | 3,665,372 | -0.18(-0.51%) |
Apr 25, 2017 | 35.15 | 35.28 | 34.97 | 35.06 | 2,340,374 | -0.22(-0.62%) |
Apr 24, 2017 | 34.94 | 35.35 | 34.77 | 35.28 | 3,073,219 | +0.38(+1.10%) |
Apr 21, 2017 | 34.73 | 35.03 | 34.73 | 34.89 | 4,429,802 | +0.11(+0.32%) |
Apr 20, 2017 | 34.96 | 34.92 | 34.57 | 34.78 | 3,401,096 | -0.18(-0.52%) |
Apr 19, 2017 | 35.49 | 35.57 | 34.74 | 34.96 | 5,833,277 | -0.58(-1.63%) |
Apr 18, 2017 | 35.66 | 35.83 | 35.39 | 35.54 | 5,241,371 | -0.27(-0.74%) |
Apr 17, 2017 | 35.82 | 35.91 | 35.61 | 35.81 | 2,563,083 | +0.02(+0.07%) |
Apr 13, 2017 | 35.82 | 36.01 | 35.54 | 35.79 | 4,935,067 | +0.03(+0.09%) |
Apr 12, 2017 | 35.43 | 35.79 | 35.26 | 35.76 | 4,779,562 | +0.25(+0.71%) |
Apr 11, 2017 | 35.00 | 35.63 | 34.81 | 35.50 | 5,623,156 | +0.49(+1.41%) |
Apr 10, 2017 | 35.03 | 35.15 | 34.68 | 35.01 | 3,707,424 | -0.05(-0.13%) |
Apr 07, 2017 | 35.25 | 35.43 | 35.01 | 35.06 | 5,235,019 | -0.13(-0.38%) |
Apr 06, 2017 | 34.71 | 35.20 | 34.63 | 35.19 | 4,927,766 | +0.37(+1.06%) |
Apr 05, 2017 | 34.68 | 34.91 | 34.56 | 34.82 | 4,321,492 | +0.12(+0.34%) |
Apr 04, 2017 | 34.66 | 34.82 | 34.45 | 34.70 | 3,365,580 | +0.01(+0.02%) |
Apr 03, 2017 | 34.74 | 34.75 | 34.44 | 34.70 | 3,161,326 | -0.07(-0.20%) |
Mar 31, 2017 | 34.46 | 34.92 | 34.44 | 34.77 | 3,983,119 | +0.34(+1.00%) |
Mar 30, 2017 | 34.52 | 34.59 | 34.31 | 34.42 | 2,751,207 | -0.19(-0.54%) |
Mar 29, 2017 | 34.77 | 34.77 | 34.46 | 34.61 | 4,300,215 | -0.28(-0.81%) |
Mar 28, 2017 | 34.98 | 35.06 | 34.66 | 34.89 | 6,056,270 | -0.18(-0.51%) |
Mar 27, 2017 | 35.62 | 35.72 | 34.96 | 35.07 | 2,210,994 | -0.32(-0.91%) |
Mar 24, 2017 | 35.26 | 35.58 | 35.22 | 35.39 | 2,399,712 | +0.06(+0.18%) |
Mar 23, 2017 | 35.34 | 35.59 | 35.22 | 35.33 | 3,642,743 | -0.02(-0.07%) |
Mar 22, 2017 | 35.12 | 35.54 | 35.11 | 35.36 | 4,984,821 | +0.34(+0.99%) |
Mar 21, 2017 | 34.63 | 35.18 | 34.39 | 35.01 | 4,947,170 | +0.42(+1.20%) |
Mar 20, 2017 | 35.14 | 35.19 | 34.48 | 34.59 | 4,433,344 | -0.47(-1.34%) |
Mar 17, 2017 | 34.95 | 35.31 | 34.92 | 35.07 | 5,026,568 | +0.25(+0.72%) |
Mar 16, 2017 | 35.23 | 35.28 | 34.73 | 34.81 | 3,263,650 | -0.56(-1.60%) |
Mar 15, 2017 | 34.98 | 35.66 | 34.93 | 35.38 | 3,244,017 | +0.50(+1.44%) |
Mar 14, 2017 | 34.76 | 35.03 | 34.70 | 34.88 | 2,520,554 | +0.01(+0.02%) |
Mar 13, 2017 | 34.81 | 34.94 | 34.72 | 34.87 | 2,374,181 | +0.04(+0.11%) |
Mar 10, 2017 | 34.52 | 34.89 | 34.48 | 34.83 | 3,344,355 | +0.42(+1.23%) |
Mar 09, 2017 | 34.48 | 34.78 | 34.40 | 34.41 | 2,441,988 | -0.05(-0.16%) |
Mar 08, 2017 | 34.70 | 34.80 | 34.40 | 34.46 | 4,396,114 | -0.46(-1.32%) |
Mar 07, 2017 | 35.04 | 35.19 | 34.71 | 34.92 | 4,541,091 | -0.10(-0.29%) |
Mar 06, 2017 | 35.33 | 35.43 | 34.98 | 35.03 | 3,473,844 | -0.33(-0.92%) |
Mar 03, 2017 | 35.59 | 35.62 | 34.95 | 35.35 | 3,507,086 | -0.20(-0.57%) |
Mar 02, 2017 | 35.01 | 35.78 | 34.90 | 35.55 | 3,742,678 | +0.36(+1.04%) |
Mar 01, 2017 | 35.30 | 35.51 | 35.01 | 35.19 | 3,359,169 | -0.51(-1.44%) |
Feb 28, 2017 | 35.33 | 35.82 | 35.28 | 35.70 | 4,525,034 | +0.29(+0.81%) |
Feb 27, 2017 | 35.26 | 35.45 | 34.89 | 35.41 | 4,700,252 | +0.00(+0.00%) |
Feb 24, 2017 | 34.53 | 35.43 | 34.25 | 35.41 | 3,972,806 | +1.06(+3.07%) |
Feb 23, 2017 | 34.54 | 34.64 | 34.29 | 34.36 | 4,224,540 | -0.02(-0.05%) |
Feb 22, 2017 | 34.47 | 34.50 | 34.19 | 34.37 | 2,951,142 | -0.05(-0.14%) |
Feb 21, 2017 | 33.77 | 34.50 | 33.59 | 34.42 | 3,452,312 | +0.65(+1.93%) |
Feb 17, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.57 | 33.90 | 33.57 | 33.90 | 2,514,350 | +0.35(+1.04%) |
Feb 15, 2017 | 33.43 | 33.68 | 33.21 | 33.55 | 4,638,122 | -0.17(-0.51%) |
Feb 14, 2017 | 33.88 | 33.94 | 33.49 | 33.72 | 2,458,533 | -0.26(-0.75%) |
Feb 13, 2017 | 33.72 | 33.99 | 33.68 | 33.98 | 2,395,917 | +0.29(+0.85%) |
Feb 10, 2017 | 33.43 | 33.73 | 33.37 | 33.69 | 2,721,735 | +0.16(+0.46%) |
Feb 09, 2017 | 33.81 | 33.88 | 33.43 | 33.53 | 3,333,970 | -0.27(-0.80%) |
Feb 08, 2017 | 33.78 | 34.03 | 33.69 | 33.81 | 3,250,766 | +0.08(+0.23%) |
Feb 07, 2017 | 33.74 | 33.80 | 33.64 | 33.73 | 2,935,766 | -0.01(-0.02%) |
Feb 06, 2017 | 34.02 | 34.05 | 33.71 | 33.74 | 2,429,154 | -0.20(-0.59%) |
Feb 03, 2017 | 33.87 | 34.07 | 33.79 | 33.94 | 2,429,828 | +0.15(+0.44%) |
Feb 02, 2017 | 33.67 | 33.84 | 33.42 | 33.79 | 4,612,933 | +0.12(+0.35%) |
Feb 01, 2017 | 34.19 | 34.19 | 33.57 | 33.67 | 4,150,660 | -0.68(-1.99%) |
Jan 31, 2017 | 33.64 | 34.42 | 33.60 | 34.36 | 4,503,360 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,475 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.43 | 2,162,580 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.64 | 1,859,423 | -0.05(-0.14%) |
Jan 25, 2017 | 33.64 | 33.78 | 33.58 | 33.69 | 2,022,794 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.93 | 33.57 | 33.74 | 2,331,553 | +0.14(+0.42%) |
Jan 23, 2017 | 33.98 | 34.10 | 33.54 | 33.60 | 1,916,939 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.16 | 33.78 | 33.96 | 1,929,220 | +0.05(+0.14%) |
Jan 19, 2017 | 34.13 | 34.29 | 33.81 | 33.91 | 1,981,288 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.51 | 34.24 | 34.30 | 1,451,156 | -0.18(-0.52%) |
Jan 17, 2017 | 34.33 | 34.70 | 34.26 | 34.48 | 2,059,401 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.16 | 34.27 | 34.00 | 34.22 | 2,542,477 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.33 | 33.80 | 34.19 | 3,854,876 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.85 | 33.54 | 33.74 | 2,972,215 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.40 | 33.74 | 33.79 | 2,640,263 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,993,318 | +0.34(+1.01%) |
Jan 05, 2017 | 33.88 | 34.04 | 33.62 | 33.98 | 2,844,916 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.78 | 33.92 | 2,776,254 | +0.23(+0.69%) |
Jan 03, 2017 | 34.17 | 34.17 | 33.51 | 33.69 | 3,833,329 | -0.38(-1.12%) |
Dec 30, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.83 | 34.33 | 33.76 | 34.20 | 2,739,146 | +0.50(+1.47%) |
Dec 28, 2016 | 33.99 | 34.09 | 33.64 | 33.71 | 2,654,155 | -0.30(-0.89%) |
Dec 27, 2016 | 33.91 | 34.10 | 33.78 | 34.01 | 2,248,283 | +0.09(+0.27%) |
Dec 23, 2016 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.85 | 33.98 | 33.64 | 33.91 | 1,819,739 | +0.07(+0.21%) |
Dec 21, 2016 | 34.01 | 34.21 | 33.84 | 33.84 | 1,686,900 | -0.14(-0.41%) |
Dec 20, 2016 | 34.12 | 34.21 | 33.88 | 33.98 | 2,757,011 | +0.08(+0.23%) |
Dec 19, 2016 | 34.32 | 34.32 | 33.68 | 33.91 | 3,775,731 | -0.25(-0.73%) |
Dec 16, 2016 | 33.45 | 34.39 | 33.45 | 34.16 | 7,675,923 | +0.81(+2.42%) |
Dec 15, 2016 | 33.01 | 33.39 | 32.91 | 33.35 | 5,133,902 | +0.19(+0.56%) |
Dec 14, 2016 | 33.81 | 34.14 | 33.09 | 33.16 | 4,115,479 | -0.49(-1.45%) |
Dec 13, 2016 | 33.41 | 33.72 | 33.32 | 33.65 | 3,010,089 | +0.29(+0.86%) |
Dec 12, 2016 | 33.06 | 33.41 | 33.03 | 33.36 | 3,072,023 | +0.21(+0.63%) |
Dec 09, 2016 | 32.82 | 33.19 | 32.81 | 33.15 | 2,858,907 | +0.35(+1.07%) |
Dec 08, 2016 | 32.09 | 32.85 | 31.94 | 32.80 | 3,674,664 | +0.45(+1.39%) |
Dec 07, 2016 | 31.94 | 32.38 | 31.94 | 32.35 | 3,555,559 | +0.54(+1.71%) |
Dec 06, 2016 | 32.23 | 32.29 | 31.75 | 31.81 | 4,413,970 | -0.28(-0.86%) |
Dec 05, 2016 | 31.64 | 32.10 | 31.30 | 32.09 | 4,587,557 | +0.38(+1.19%) |
Dec 02, 2016 | 31.80 | 32.15 | 31.60 | 31.71 | 2,947,721 | +0.16(+0.51%) |
Dec 01, 2016 | 31.53 | 31.81 | 31.40 | 31.55 | 4,101,438 | -0.21(-0.65%) |
Nov 30, 2016 | 32.58 | 32.63 | 31.76 | 31.76 | 4,212,275 | -1.18(-3.57%) |
Nov 29, 2016 | 32.73 | 33.14 | 32.71 | 32.93 | 3,253,290 | +0.03(+0.09%) |
Nov 28, 2016 | 32.01 | 32.98 | 32.01 | 32.90 | 4,129,418 | +1.04(+3.26%) |
Nov 25, 2016 | 31.42 | 31.97 | 31.42 | 31.86 | 1,279,064 | +0.55(+1.74%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.56 | 31.81 | 31.45 | 31.71 | 3,241,274 | +0.19(+0.61%) |
Nov 21, 2016 | 31.10 | 31.57 | 31.10 | 31.52 | 2,370,529 | +0.51(+1.64%) |
Nov 18, 2016 | 31.27 | 31.43 | 30.83 | 31.01 | 3,601,171 | -0.29(-0.93%) |
Nov 17, 2016 | 31.13 | 31.46 | 31.12 | 31.30 | 3,175,437 | +0.03(+0.10%) |
Nov 16, 2016 | 31.80 | 31.88 | 31.06 | 31.27 | 5,100,812 | -0.50(-1.57%) |
Nov 15, 2016 | 30.83 | 31.78 | 30.81 | 31.77 | 5,586,602 | +1.05(+3.40%) |
Nov 14, 2016 | 30.30 | 30.81 | 30.20 | 30.73 | 5,747,693 | +0.31(+1.01%) |
Nov 11, 2016 | 30.75 | 30.98 | 30.27 | 30.42 | 3,607,288 | -0.36(-1.17%) |
Nov 10, 2016 | 31.22 | 31.30 | 30.28 | 30.78 | 4,799,225 | -0.45(-1.45%) |
Nov 09, 2016 | 31.82 | 31.95 | 31.16 | 31.23 | 4,108,814 | -1.09(-3.38%) |
Nov 08, 2016 | 32.24 | 32.50 | 32.13 | 32.33 | 3,184,875 | +0.13(+0.41%) |
Nov 07, 2016 | 31.63 | 32.20 | 31.37 | 32.20 | 3,444,648 | +0.75(+2.40%) |
Nov 04, 2016 | 31.65 | 31.95 | 31.42 | 31.44 | 2,679,275 | -0.05(-0.17%) |
Nov 03, 2016 | 31.34 | 31.66 | 31.13 | 31.50 | 3,045,238 | +0.13(+0.42%) |
Nov 02, 2016 | 31.76 | 31.76 | 31.05 | 31.36 | 4,459,882 | -0.42(-1.33%) |
Nov 01, 2016 | 32.37 | 32.37 | 31.71 | 31.79 | 5,210,660 | -0.56(-1.73%) |
Oct 31, 2016 | 31.83 | 32.48 | 31.54 | 32.35 | 4,467,568 | +0.81(+2.56%) |
Oct 28, 2016 | 31.73 | 31.87 | 31.38 | 31.54 | 3,026,519 | -0.14(-0.44%) |
Oct 27, 2016 | 31.60 | 31.83 | 31.46 | 31.68 | 3,704,630 | -0.01(-0.02%) |
Oct 26, 2016 | 31.64 | 31.77 | 31.40 | 31.69 | 2,503,918 | +0.04(+0.12%) |
Oct 25, 2016 | 31.35 | 31.65 | 31.32 | 31.65 | 3,162,473 | +0.24(+0.76%) |
Oct 24, 2016 | 31.61 | 31.73 | 31.33 | 31.41 | 2,620,422 | -0.07(-0.22%) |
Oct 21, 2016 | 31.58 | 31.69 | 31.37 | 31.48 | 2,529,893 | -0.25(-0.80%) |
Oct 20, 2016 | 31.85 | 32.06 | 31.68 | 31.73 | 4,058,327 | -0.11(-0.34%) |
Oct 19, 2016 | 32.14 | 32.15 | 31.76 | 31.84 | 2,662,029 | -0.30(-0.93%) |
Oct 18, 2016 | 32.17 | 32.28 | 31.73 | 32.14 | 3,123,747 | +0.18(+0.58%) |
Oct 17, 2016 | 31.75 | 32.10 | 31.70 | 31.96 | 5,545,632 | +0.52(+1.64%) |
Oct 14, 2016 | 31.45 | 31.84 | 31.34 | 31.44 | 4,251,756 | -0.05(-0.17%) |
Oct 13, 2016 | 31.38 | 31.81 | 31.25 | 31.50 | 7,970,039 | +0.12(+0.37%) |
Oct 12, 2016 | 31.23 | 31.46 | 31.17 | 31.38 | 3,822,072 | +0.18(+0.57%) |
Oct 11, 2016 | 31.35 | 31.47 | 31.10 | 31.20 | 3,239,193 | -0.21(-0.66%) |
Oct 10, 2016 | 31.35 | 31.53 | 31.20 | 31.41 | 2,692,124 | +0.11(+0.34%) |
Oct 07, 2016 | 31.56 | 31.91 | 31.29 | 31.30 | 4,252,988 | -0.02(-0.07%) |
Oct 06, 2016 | 31.20 | 31.42 | 31.09 | 31.33 | 4,150,785 | -0.02(-0.05%) |
Oct 05, 2016 | 31.43 | 31.67 | 31.08 | 31.34 | 5,179,481 | +0.07(+0.22%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.04 | 31.27 | 4,224,470 | -0.48(-1.50%) |
Oct 03, 2016 | 32.07 | 32.10 | 31.50 | 31.75 | 3,420,588 | -0.44(-1.36%) |
Sep 30, 2016 | 32.66 | 32.69 | 32.01 | 32.19 | 4,663,311 | -0.18(-0.57%) |
Sep 29, 2016 | 32.67 | 32.69 | 32.16 | 32.37 | 2,580,262 | -0.49(-1.50%) |
Sep 28, 2016 | 33.01 | 33.09 | 32.59 | 32.86 | 2,079,402 | -0.04(-0.12%) |
Sep 27, 2016 | 33.59 | 33.78 | 32.83 | 32.90 | 2,432,261 | -0.54(-1.61%) |
Sep 26, 2016 | 33.66 | 33.71 | 33.38 | 33.44 | 3,418,787 | -0.23(-0.68%) |
Sep 23, 2016 | 33.42 | 33.79 | 33.40 | 33.67 | 3,142,740 | +0.10(+0.30%) |
Sep 22, 2016 | 33.64 | 33.83 | 33.36 | 33.57 | 4,111,023 | +0.03(+0.09%) |
Sep 21, 2016 | 32.73 | 33.54 | 32.73 | 33.54 | 3,903,253 | +0.79(+2.42%) |
Sep 20, 2016 | 32.89 | 33.03 | 32.74 | 32.75 | 2,698,661 | -0.05(-0.14%) |
Sep 19, 2016 | 32.62 | 32.82 | 32.48 | 32.79 | 2,318,810 | +0.28(+0.85%) |
Sep 16, 2016 | 32.06 | 32.56 | 31.97 | 32.52 | 6,278,539 | +0.27(+0.83%) |
Sep 15, 2016 | 31.86 | 32.26 | 31.77 | 32.25 | 3,735,579 | +0.37(+1.16%) |
Sep 14, 2016 | 31.82 | 32.17 | 31.64 | 31.88 | 4,107,637 | +0.19(+0.61%) |
Sep 13, 2016 | 32.11 | 32.15 | 31.61 | 31.69 | 3,577,734 | -0.53(-1.65%) |
Sep 12, 2016 | 31.62 | 32.32 | 31.57 | 32.22 | 4,448,956 | +0.60(+1.90%) |
Sep 09, 2016 | 32.90 | 32.93 | 31.61 | 31.62 | 4,078,947 | -1.53(-4.62%) |
Sep 08, 2016 | 32.49 | 33.20 | 32.47 | 33.15 | 3,746,995 | +0.57(+1.75%) |
Sep 07, 2016 | 32.86 | 32.92 | 32.54 | 32.58 | 4,014,751 | -0.28(-0.84%) |
Sep 06, 2016 | 32.88 | 33.12 | 32.70 | 32.86 | 3,948,499 | +0.13(+0.40%) |
Sep 02, 2016 | 32.40 | 32.73 | 32.73 | 32.73 | 4,125,461 | +0.30(+0.92%) |
Sep 01, 2016 | 32.54 | 32.59 | 32.32 | 32.43 | 5,309,074 | -0.13(-0.40%) |
Aug 31, 2016 | 32.42 | 32.59 | 32.25 | 32.56 | 4,762,375 | +0.08(+0.26%) |
Aug 30, 2016 | 32.64 | 32.80 | 32.17 | 32.48 | 5,068,502 | -0.16(-0.49%) |
Aug 29, 2016 | 32.39 | 32.66 | 32.26 | 32.64 | 4,351,552 | +0.30(+0.92%) |
Aug 26, 2016 | 33.29 | 33.45 | 32.31 | 32.34 | 3,532,703 | -0.83(-2.50%) |
Aug 25, 2016 | 33.24 | 33.35 | 33.12 | 33.17 | 1,767,979 | -0.04(-0.11%) |
Aug 24, 2016 | 33.28 | 33.33 | 32.99 | 33.21 | 2,872,649 | -0.15(-0.46%) |
Aug 23, 2016 | 33.47 | 33.59 | 33.35 | 33.36 | 2,296,878 | +0.01(+0.02%) |
Aug 22, 2016 | 33.31 | 33.45 | 33.15 | 33.35 | 2,273,550 | +0.11(+0.34%) |
Aug 19, 2016 | 33.59 | 33.66 | 33.05 | 33.24 | 3,196,608 | -0.43(-1.27%) |
Aug 18, 2016 | 33.29 | 33.66 | 33.29 | 33.66 | 3,156,682 | +0.33(+0.98%) |
Aug 17, 2016 | 32.90 | 33.40 | 32.75 | 33.34 | 3,418,833 | +0.35(+1.06%) |
Aug 16, 2016 | 32.97 | 33.24 | 32.80 | 32.99 | 4,609,632 | -0.08(-0.23%) |
Aug 15, 2016 | 33.43 | 33.57 | 33.05 | 33.06 | 3,082,134 | -0.42(-1.25%) |
Aug 12, 2016 | 33.53 | 33.83 | 33.44 | 33.48 | 3,617,065 | +0.04(+0.11%) |
Aug 11, 2016 | 33.34 | 33.44 | 33.14 | 33.44 | 3,638,717 | +0.10(+0.30%) |
Aug 10, 2016 | 33.41 | 33.47 | 33.12 | 33.34 | 3,763,507 | -0.05(-0.14%) |
Aug 09, 2016 | 33.53 | 33.65 | 33.32 | 33.39 | 3,943,229 | -0.14(-0.43%) |
Aug 08, 2016 | 33.50 | 33.78 | 33.39 | 33.53 | 2,603,377 | +0.06(+0.18%) |
Aug 05, 2016 | 33.87 | 33.91 | 33.40 | 33.47 | 5,081,858 | -0.49(-1.46%) |
Aug 04, 2016 | 34.10 | 34.30 | 33.84 | 33.97 | 2,355,002 | -0.15(-0.45%) |
Aug 03, 2016 | 34.39 | 34.42 | 33.98 | 34.12 | 2,766,415 | -0.27(-0.78%) |
Aug 02, 2016 | 34.39 | 34.42 | 33.94 | 34.39 | 5,884,693 | -0.18(-0.51%) |