Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.71 | 32.10 | 31.65 | 32.07 | 1,376,217 | +0.36(+1.12%) |
Sep 28, 2017 | 31.79 | 31.88 | 31.54 | 31.72 | 1,787,242 | -0.23(-0.72%) |
Sep 27, 2017 | 31.29 | 32.05 | 31.29 | 31.95 | 1,433,913 | +0.09(+0.27%) |
Sep 26, 2017 | 31.81 | 32.01 | 31.69 | 31.86 | 1,913,632 | +0.14(+0.45%) |
Sep 25, 2017 | 31.34 | 31.73 | 31.22 | 31.72 | 1,993,488 | +0.32(+1.01%) |
Sep 22, 2017 | 31.07 | 31.45 | 31.01 | 31.40 | 1,738,916 | +0.31(+0.99%) |
Sep 21, 2017 | 31.25 | 31.39 | 31.08 | 31.09 | 1,966,243 | -0.24(-0.77%) |
Sep 20, 2017 | 31.69 | 31.71 | 31.12 | 31.33 | 1,942,111 | -0.28(-0.88%) |
Sep 19, 2017 | 31.75 | 31.75 | 31.42 | 31.61 | 2,167,901 | -0.09(-0.27%) |
Sep 18, 2017 | 31.87 | 32.05 | 31.62 | 31.70 | 2,277,487 | -0.11(-0.33%) |
Sep 15, 2017 | 31.87 | 31.92 | 31.60 | 31.80 | 3,059,407 | -0.07(-0.21%) |
Sep 14, 2017 | 32.03 | 32.06 | 31.80 | 31.87 | 1,253,429 | -0.28(-0.87%) |
Sep 13, 2017 | 32.19 | 32.26 | 31.95 | 32.15 | 1,138,917 | -0.09(-0.27%) |
Sep 12, 2017 | 32.15 | 32.24 | 32.06 | 32.24 | 1,047,260 | +0.13(+0.42%) |
Sep 11, 2017 | 32.10 | 32.20 | 31.94 | 32.10 | 1,449,546 | +0.24(+0.75%) |
Sep 08, 2017 | 31.90 | 32.00 | 31.78 | 31.86 | 929,703 | -0.09(-0.27%) |
Sep 07, 2017 | 31.90 | 32.01 | 31.71 | 31.95 | 1,292,948 | +0.17(+0.54%) |
Sep 06, 2017 | 31.83 | 31.83 | 31.57 | 31.77 | 1,724,576 | +0.05(+0.15%) |
Sep 05, 2017 | 31.95 | 32.10 | 31.48 | 31.73 | 1,809,966 | -0.23(-0.72%) |
Sep 01, 2017 | 31.97 | 32.12 | 31.82 | 31.96 | 1,102,472 | +0.08(+0.24%) |
Aug 31, 2017 | 31.61 | 31.98 | 31.61 | 31.88 | 1,876,203 | +0.24(+0.76%) |
Aug 30, 2017 | 31.31 | 31.70 | 31.22 | 31.64 | 1,960,681 | +0.25(+0.80%) |
Aug 29, 2017 | 31.18 | 31.53 | 31.14 | 31.39 | 2,046,828 | +0.06(+0.18%) |
Aug 28, 2017 | 31.35 | 31.36 | 31.18 | 31.33 | 1,505,733 | +0.11(+0.34%) |
Aug 25, 2017 | 31.28 | 31.41 | 31.20 | 31.23 | 1,325,225 | +0.08(+0.25%) |
Aug 24, 2017 | 31.20 | 31.34 | 31.06 | 31.15 | 2,761,051 | +0.03(+0.09%) |
Aug 23, 2017 | 31.12 | 31.32 | 31.07 | 31.12 | 2,815,241 | -0.12(-0.37%) |
Aug 22, 2017 | 31.22 | 31.38 | 31.17 | 31.24 | 2,181,474 | +0.20(+0.63%) |
Aug 21, 2017 | 30.89 | 31.08 | 30.86 | 31.04 | 2,277,353 | +0.18(+0.59%) |
Aug 18, 2017 | 30.83 | 31.04 | 30.54 | 30.86 | 3,004,945 | -0.01(-0.03%) |
Aug 17, 2017 | 30.99 | 31.15 | 30.85 | 30.87 | 2,864,552 | -0.27(-0.86%) |
Aug 16, 2017 | 31.08 | 31.34 | 30.95 | 31.14 | 2,120,545 | +0.15(+0.49%) |
Aug 15, 2017 | 31.08 | 31.33 | 30.91 | 30.98 | 2,827,524 | -0.16(-0.52%) |
Aug 14, 2017 | 30.73 | 31.21 | 30.71 | 31.14 | 3,031,956 | +0.65(+2.13%) |
Aug 11, 2017 | 30.68 | 30.79 | 30.45 | 30.50 | 2,500,139 | -0.06(-0.19%) |
Aug 10, 2017 | 30.85 | 30.86 | 30.49 | 30.55 | 4,075,715 | -0.48(-1.54%) |
Aug 09, 2017 | 30.70 | 31.05 | 30.60 | 31.03 | 3,521,183 | +0.31(+1.02%) |
Aug 08, 2017 | 30.73 | 31.03 | 30.67 | 30.72 | 3,286,671 | -0.10(-0.31%) |
Aug 07, 2017 | 30.51 | 30.86 | 30.42 | 30.81 | 3,231,043 | +0.31(+1.03%) |
Aug 04, 2017 | 30.46 | 30.56 | 30.24 | 30.50 | 2,347,287 | +0.13(+0.44%) |
Aug 03, 2017 | 30.27 | 30.65 | 29.91 | 30.36 | 4,954,508 | +0.95(+3.24%) |
Aug 02, 2017 | 29.57 | 29.68 | 29.34 | 29.41 | 3,205,311 | -0.35(-1.19%) |
Aug 01, 2017 | 29.62 | 29.89 | 29.50 | 29.76 | 3,605,862 | +0.17(+0.58%) |
Jul 31, 2017 | 29.60 | 29.76 | 29.41 | 29.59 | 8,529,185 | +0.10(+0.32%) |
Jul 28, 2017 | 29.96 | 30.02 | 29.03 | 29.50 | 5,442,437 | -0.15(-0.51%) |
Jul 27, 2017 | 33.03 | 33.33 | 29.44 | 29.65 | 11,913,069 | -3.38(-10.25%) |
Jul 26, 2017 | 33.39 | 33.51 | 32.91 | 33.03 | 2,015,294 | -0.36(-1.08%) |
Jul 25, 2017 | 33.18 | 33.54 | 33.06 | 33.39 | 3,604,113 | +0.29(+0.86%) |
Jul 24, 2017 | 32.82 | 33.16 | 32.66 | 33.11 | 2,769,339 | +0.30(+0.90%) |
Jul 21, 2017 | 32.86 | 33.08 | 32.73 | 32.81 | 4,357,010 | -0.21(-0.64%) |
Jul 20, 2017 | 33.10 | 32.90 | 33.02 | 1,876,150 | +0.05(+0.14%) | |
Jul 19, 2017 | 32.44 | 33.15 | 32.40 | 32.98 | 3,016,057 | +0.51(+1.56%) |
Jul 18, 2017 | 32.74 | 32.85 | 32.35 | 32.47 | 2,244,692 | -0.42(-1.28%) |
Jul 17, 2017 | 32.83 | 32.93 | 32.74 | 32.89 | 1,964,630 | +0.02(+0.06%) |
Jul 14, 2017 | 32.99 | 32.99 | 32.82 | 32.87 | 1,406,769 | +0.04(+0.12%) |
Jul 13, 2017 | 32.73 | 32.90 | 32.66 | 32.83 | 2,856,700 | +0.11(+0.35%) |
Jul 12, 2017 | 32.76 | 32.91 | 32.69 | 32.72 | 2,775,211 | +0.01(+0.03%) |
Jul 11, 2017 | 32.71 | 32.85 | 32.57 | 32.71 | 1,671,367 | +0.01(+0.03%) |
Jul 10, 2017 | 32.55 | 32.78 | 32.47 | 32.70 | 2,629,240 | -0.04(-0.12%) |
Jul 07, 2017 | 32.41 | 32.89 | 32.38 | 32.74 | 2,220,034 | +0.42(+1.30%) |
Jul 06, 2017 | 32.54 | 32.58 | 32.19 | 32.32 | 3,328,476 | -0.55(-1.68%) |
Jul 05, 2017 | 32.51 | 32.89 | 32.17 | 32.87 | 3,254,824 | +0.31(+0.94%) |
Jul 03, 2017 | 32.97 | 32.97 | 32.53 | 32.57 | 1,158,453 | -0.30(-0.90%) |
Jun 30, 2017 | 32.80 | 33.10 | 32.61 | 32.86 | 3,595,768 | +0.19(+0.58%) |
Jun 29, 2017 | 33.23 | 33.23 | 32.47 | 32.67 | 2,712,590 | -0.61(-1.83%) |
Jun 28, 2017 | 33.11 | 33.43 | 33.10 | 33.28 | 4,526,306 | +0.28(+0.84%) |
Jun 27, 2017 | 33.03 | 33.41 | 32.92 | 33.00 | 4,046,956 | -0.18(-0.55%) |
Jun 26, 2017 | 33.42 | 33.62 | 33.13 | 33.18 | 2,745,683 | -0.16(-0.49%) |
Jun 23, 2017 | 33.20 | 33.35 | 5,361,367 | -0.12(-0.37%) | ||
Jun 22, 2017 | 34.13 | 34.15 | 33.34 | 33.47 | 8,330,570 | -0.66(-1.93%) |
Jun 21, 2017 | 33.96 | 34.83 | 33.88 | 34.13 | 16,374,111 | +4.02(+13.36%) |
Jun 20, 2017 | 30.39 | 30.58 | 30.03 | 30.11 | 2,126,620 | -0.30(-1.00%) |
Jun 19, 2017 | 30.42 | 30.55 | 30.27 | 30.41 | 2,183,768 | +0.22(+0.73%) |
Jun 16, 2017 | 30.30 | 30.32 | 29.98 | 30.19 | 9,838,106 | -0.16(-0.53%) |
Jun 15, 2017 | 30.03 | 30.46 | 29.97 | 30.35 | 2,801,818 | +0.10(+0.35%) |
Jun 14, 2017 | 30.77 | 30.77 | 30.08 | 30.25 | 2,649,925 | -0.42(-1.37%) |
Jun 13, 2017 | 30.60 | 30.92 | 30.14 | 30.67 | 2,961,928 | +0.04(+0.12%) |
Jun 12, 2017 | 30.00 | 30.74 | 29.91 | 30.63 | 4,876,278 | +0.40(+1.32%) |
Jun 09, 2017 | 30.40 | 30.52 | 29.81 | 30.23 | 3,721,402 | -0.25(-0.81%) |
Jun 08, 2017 | 30.50 | 30.68 | 30.37 | 30.48 | 1,823,595 | -0.06(-0.19%) |
Jun 07, 2017 | 30.67 | 30.79 | 30.33 | 30.53 | 2,606,513 | -0.11(-0.37%) |
Jun 06, 2017 | 30.32 | 30.71 | 30.22 | 30.65 | 2,281,368 | +0.21(+0.69%) |
Jun 05, 2017 | 30.48 | 30.79 | 30.23 | 30.44 | 2,645,701 | -0.25(-0.81%) |
Jun 02, 2017 | 30.48 | 30.71 | 30.38 | 30.69 | 2,444,377 | +0.31(+1.00%) |
Jun 01, 2017 | 30.35 | 30.44 | 30.24 | 30.38 | 2,242,593 | +0.10(+0.31%) |
May 31, 2017 | 30.45 | 30.47 | 30.12 | 30.29 | 2,541,733 | -0.12(-0.41%) |
May 30, 2017 | 30.24 | 30.45 | 30.05 | 30.41 | 2,003,712 | +0.08(+0.25%) |
May 26, 2017 | 30.42 | 30.52 | 30.32 | 30.33 | 1,245,672 | -0.09(-0.28%) |
May 25, 2017 | 30.21 | 30.48 | 30.12 | 30.42 | 1,628,015 | +0.29(+0.95%) |
May 24, 2017 | 30.11 | 30.32 | 29.63 | 30.13 | 2,138,472 | +0.10(+0.35%) |
May 23, 2017 | 30.29 | 30.32 | 29.99 | 30.03 | 3,534,476 | -0.13(-0.43%) |
May 22, 2017 | 29.58 | 30.20 | 29.48 | 30.16 | 5,225,089 | +0.60(+2.02%) |
May 19, 2017 | 29.44 | 29.64 | 29.25 | 29.56 | 3,069,355 | +0.21(+0.71%) |
May 18, 2017 | 29.56 | 29.65 | 29.25 | 29.35 | 3,339,144 | -0.16(-0.54%) |
May 17, 2017 | 29.75 | 29.93 | 29.42 | 29.51 | 3,714,874 | -0.47(-1.58%) |
May 16, 2017 | 29.98 | 30.12 | 29.69 | 29.99 | 3,889,207 | +0.02(+0.06%) |
May 15, 2017 | 29.84 | 30.04 | 29.69 | 29.97 | 4,216,449 | +0.08(+0.25%) |
May 12, 2017 | 31.47 | 31.54 | 29.68 | 29.89 | 6,483,005 | -0.41(-1.34%) |
May 11, 2017 | 30.47 | 30.47 | 29.93 | 30.30 | 4,637,964 | -0.22(-0.71%) |
May 10, 2017 | 30.33 | 30.59 | 30.18 | 30.52 | 3,630,622 | +0.21(+0.69%) |
May 09, 2017 | 30.53 | 30.54 | 30.23 | 30.31 | 3,634,785 | -0.26(-0.84%) |
May 08, 2017 | 30.90 | 30.94 | 30.56 | 30.56 | 3,519,449 | -0.35(-1.13%) |
May 05, 2017 | 31.28 | 31.35 | 30.88 | 30.91 | 3,125,565 | -0.26(-0.82%) |
May 04, 2017 | 31.00 | 31.23 | 30.94 | 31.17 | 1,942,249 | +0.23(+0.73%) |
May 03, 2017 | 30.83 | 31.00 | 30.76 | 30.94 | 2,394,856 | +0.10(+0.34%) |
May 02, 2017 | 31.07 | 31.07 | 30.78 | 30.84 | 1,925,463 | -0.18(-0.58%) |
May 01, 2017 | 31.14 | 31.15 | 30.85 | 31.02 | 1,483,041 | -0.03(-0.09%) |
Apr 28, 2017 | 31.08 | 31.12 | 30.67 | 31.05 | 2,923,505 | -0.02(-0.06%) |
Apr 27, 2017 | 30.93 | 31.10 | 30.56 | 31.07 | 1,499,687 | +0.14(+0.46%) |
Apr 26, 2017 | 30.88 | 31.07 | 30.79 | 30.92 | 1,281,166 | +0.09(+0.31%) |
Apr 25, 2017 | 30.80 | 30.93 | 30.77 | 30.83 | 1,884,758 | +0.07(+0.22%) |
Apr 24, 2017 | 30.54 | 30.78 | 30.30 | 30.76 | 2,307,913 | +0.57(+1.88%) |
Apr 21, 2017 | 30.45 | 30.52 | 30.20 | 30.20 | 2,068,655 | -0.20(-0.65%) |
Apr 20, 2017 | 30.43 | 30.47 | 30.08 | 30.39 | 3,295,065 | +0.13(+0.44%) |
Apr 19, 2017 | 30.22 | 30.49 | 30.17 | 30.26 | 1,746,572 | +0.13(+0.44%) |
Apr 18, 2017 | 30.00 | 30.20 | 29.94 | 30.13 | 1,110,213 | +0.07(+0.22%) |
Apr 17, 2017 | 30.05 | 30.14 | 29.90 | 30.06 | 1,118,671 | +0.13(+0.44%) |
Apr 13, 2017 | 30.03 | 30.27 | 29.91 | 29.93 | 1,725,271 | -0.06(-0.19%) |
Apr 12, 2017 | 30.19 | 30.28 | 29.96 | 29.99 | 2,167,789 | -0.26(-0.84%) |
Apr 11, 2017 | 30.03 | 30.25 | 29.89 | 30.24 | 1,683,862 | +0.15(+0.50%) |
Apr 10, 2017 | 30.10 | 30.30 | 30.03 | 30.09 | 2,087,853 | -0.06(-0.19%) |
Apr 07, 2017 | 30.12 | 30.23 | 29.97 | 30.15 | 1,680,237 | +0.08(+0.25%) |
Apr 06, 2017 | 29.94 | 30.16 | 29.86 | 30.07 | 2,105,319 | +0.07(+0.22%) |
Apr 05, 2017 | 29.95 | 30.33 | 29.80 | 30.01 | 2,293,838 | +0.08(+0.25%) |
Apr 04, 2017 | 29.79 | 29.96 | 29.69 | 29.93 | 2,150,142 | +0.06(+0.19%) |
Apr 03, 2017 | 30.05 | 30.20 | 29.60 | 29.87 | 3,352,512 | -0.12(-0.41%) |
Mar 31, 2017 | 30.04 | 30.17 | 29.98 | 30.00 | 1,730,757 | -0.06(-0.19%) |
Mar 30, 2017 | 30.14 | 30.24 | 29.93 | 30.05 | 1,890,719 | -0.08(-0.25%) |
Mar 29, 2017 | 30.07 | 30.20 | 29.98 | 30.13 | 1,544,378 | +0.02(+0.06%) |
Mar 28, 2017 | 29.99 | 30.20 | 29.88 | 30.11 | 1,718,791 | +0.13(+0.44%) |
Mar 27, 2017 | 29.99 | 30.04 | 29.72 | 29.98 | 1,807,628 | -0.15(-0.50%) |
Mar 24, 2017 | 30.28 | 30.40 | 30.07 | 30.13 | 2,685,499 | -0.05(-0.16%) |
Mar 23, 2017 | 30.24 | 30.38 | 30.12 | 30.18 | 2,586,139 | -0.09(-0.31%) |
Mar 22, 2017 | 30.21 | 30.34 | 30.06 | 30.27 | 1,323,660 | +0.14(+0.47%) |
Mar 21, 2017 | 30.73 | 30.81 | 30.09 | 30.13 | 3,335,172 | -0.46(-1.51%) |
Mar 20, 2017 | 30.67 | 30.82 | 30.47 | 30.59 | 1,649,731 | -0.08(-0.25%) |
Mar 17, 2017 | 30.86 | 31.12 | 30.60 | 30.67 | 9,464,521 | +0.08(+0.25%) |
Mar 16, 2017 | 30.96 | 31.10 | 30.42 | 30.59 | 3,007,923 | -0.32(-1.04%) |
Mar 15, 2017 | 30.77 | 30.97 | 30.59 | 30.91 | 2,071,109 | +0.34(+1.11%) |
Mar 14, 2017 | 30.79 | 30.90 | 30.49 | 30.57 | 1,612,660 | -0.26(-0.83%) |
Mar 13, 2017 | 30.57 | 30.92 | 30.41 | 30.83 | 2,681,545 | +0.19(+0.62%) |
Mar 10, 2017 | 30.42 | 30.77 | 30.42 | 30.64 | 1,527,470 | +0.26(+0.84%) |
Mar 09, 2017 | 30.43 | 30.45 | 30.20 | 30.39 | 2,000,310 | +0.08(+0.25%) |
Mar 08, 2017 | 30.21 | 30.47 | 30.02 | 30.31 | 2,461,610 | +0.08(+0.25%) |
Mar 07, 2017 | 30.74 | 30.84 | 30.09 | 30.23 | 3,856,321 | -0.80(-2.59%) |
Mar 06, 2017 | 30.66 | 31.17 | 30.39 | 31.04 | 4,051,784 | +0.32(+1.05%) |
Mar 03, 2017 | 30.71 | 30.86 | 30.46 | 30.72 | 1,822,308 | -0.14(-0.46%) |
Mar 02, 2017 | 30.89 | 30.99 | 30.70 | 30.86 | 1,759,966 | -0.11(-0.37%) |
Mar 01, 2017 | 30.75 | 31.10 | 30.61 | 30.97 | 2,677,551 | +0.45(+1.49%) |
Feb 28, 2017 | 30.76 | 30.84 | 30.32 | 30.52 | 2,569,242 | -0.28(-0.92%) |
Feb 27, 2017 | 30.77 | 30.89 | 30.56 | 30.80 | 2,670,644 | -0.06(-0.18%) |
Feb 24, 2017 | 30.46 | 30.87 | 30.32 | 30.86 | 2,302,473 | +0.36(+1.18%) |
Feb 23, 2017 | 30.56 | 30.66 | 30.43 | 30.50 | 2,065,789 | +0.03(+0.09%) |
Feb 22, 2017 | 30.21 | 30.48 | 30.13 | 30.47 | 2,034,097 | +0.07(+0.22%) |
Feb 21, 2017 | 30.33 | 30.52 | 30.26 | 30.40 | 1,952,926 | +0.06(+0.19%) |
Feb 17, 2017 | 30.35 | 30.35 | 30.35 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 29.96 | 30.18 | 29.69 | 30.16 | 1,633,447 | +0.19(+0.63%) |
Feb 15, 2017 | 29.76 | 30.04 | 29.73 | 29.97 | 2,233,046 | +0.02(+0.06%) |
Feb 14, 2017 | 29.83 | 30.08 | 29.68 | 29.95 | 2,307,634 | +0.07(+0.24%) |
Feb 13, 2017 | 29.98 | 30.11 | 29.75 | 29.88 | 2,234,133 | +0.08(+0.25%) |
Feb 10, 2017 | 29.64 | 29.90 | 29.52 | 29.80 | 2,412,890 | +0.17(+0.57%) |
Feb 09, 2017 | 29.49 | 29.96 | 29.42 | 29.64 | 2,582,303 | +0.23(+0.80%) |
Feb 08, 2017 | 29.61 | 29.69 | 29.36 | 29.40 | 3,078,513 | -0.14(-0.48%) |
Feb 07, 2017 | 29.86 | 29.88 | 29.50 | 29.54 | 5,214,582 | -0.33(-1.10%) |
Feb 06, 2017 | 29.85 | 29.97 | 29.75 | 29.87 | 3,358,835 | -0.02(-0.06%) |
Feb 03, 2017 | 29.64 | 30.00 | 29.58 | 29.89 | 3,602,343 | +0.40(+1.37%) |
Feb 02, 2017 | 28.93 | 29.55 | 28.73 | 29.48 | 3,348,670 | +0.45(+1.55%) |
Feb 01, 2017 | 29.36 | 29.47 | 28.92 | 29.03 | 3,623,059 | -0.30(-1.02%) |
Jan 31, 2017 | 29.28 | 29.47 | 29.02 | 29.33 | 3,501,803 | +0.13(+0.45%) |
Jan 30, 2017 | 29.16 | 29.23 | 28.82 | 29.20 | 4,558,150 | +0.00(+0.00%) |
Jan 27, 2017 | 29.54 | 29.73 | 29.10 | 29.20 | 3,394,462 | -0.20(-0.67%) |
Jan 26, 2017 | 29.45 | 29.79 | 29.02 | 29.40 | 4,797,719 | +0.03(+0.10%) |
Jan 25, 2017 | 29.58 | 30.03 | 29.01 | 29.37 | 8,792,899 | -1.54(-4.98%) |
Jan 24, 2017 | 30.47 | 31.08 | 30.38 | 30.91 | 4,231,212 | +0.47(+1.54%) |
Jan 23, 2017 | 30.53 | 30.72 | 30.25 | 30.44 | 2,337,244 | -0.11(-0.37%) |
Jan 20, 2017 | 30.68 | 30.74 | 30.41 | 30.55 | 3,480,572 | +0.02(+0.06%) |
Jan 19, 2017 | 30.68 | 30.78 | 30.51 | 30.54 | 2,522,658 | -0.14(-0.46%) |
Jan 18, 2017 | 30.76 | 30.84 | 30.55 | 30.68 | 1,900,210 | -0.09(-0.31%) |
Jan 17, 2017 | 31.02 | 31.05 | 30.61 | 30.77 | 1,718,027 | -0.27(-0.88%) |
Jan 13, 2017 | 31.04 | 31.04 | 31.04 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 30.97 | 31.10 | 30.64 | 31.01 | 1,763,632 | +0.06(+0.18%) |
Jan 11, 2017 | 30.72 | 31.01 | 30.63 | 30.96 | 2,223,500 | -0.01(-0.03%) |
Jan 10, 2017 | 31.17 | 31.18 | 30.83 | 30.97 | 2,773,178 | -0.23(-0.72%) |
Jan 09, 2017 | 31.07 | 31.38 | 30.97 | 31.19 | 2,441,449 | +0.06(+0.18%) |
Jan 06, 2017 | 30.99 | 31.23 | 30.77 | 31.14 | 2,420,507 | +0.10(+0.33%) |
Jan 05, 2017 | 30.73 | 31.12 | 30.73 | 31.03 | 2,164,458 | +0.25(+0.82%) |
Jan 04, 2017 | 30.15 | 30.99 | 30.12 | 30.78 | 3,265,994 | +0.49(+1.61%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.88 | 30.29 | 2,042,733 | +0.49(+1.64%) |
Dec 30, 2016 | 29.80 | 29.80 | 29.80 | 0 | -0.35(-1.15%) | |
Dec 29, 2016 | 29.94 | 30.21 | 29.94 | 30.15 | 948,565 | +0.16(+0.53%) |
Dec 28, 2016 | 30.29 | 30.38 | 29.95 | 29.99 | 820,342 | -0.24(-0.81%) |
Dec 27, 2016 | 30.14 | 30.44 | 30.09 | 30.24 | 765,951 | +0.17(+0.56%) |
Dec 23, 2016 | 30.07 | 30.07 | 30.07 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 30.38 | 30.38 | 30.02 | 30.17 | 1,963,867 | -0.25(-0.83%) |
Dec 21, 2016 | 30.75 | 30.85 | 30.37 | 30.42 | 2,681,970 | -0.42(-1.37%) |
Dec 20, 2016 | 30.84 | 31.00 | 30.70 | 30.85 | 2,154,870 | +0.15(+0.49%) |
Dec 19, 2016 | 30.12 | 30.72 | 30.02 | 30.70 | 2,502,060 | +0.66(+2.19%) |
Dec 16, 2016 | 30.69 | 30.69 | 29.79 | 30.04 | 8,181,531 | -0.68(-2.20%) |
Dec 15, 2016 | 30.37 | 30.81 | 30.21 | 30.71 | 2,325,335 | +0.35(+1.14%) |
Dec 14, 2016 | 30.74 | 30.94 | 30.29 | 30.37 | 3,068,096 | -0.34(-1.10%) |
Dec 13, 2016 | 29.85 | 30.92 | 29.83 | 30.70 | 4,166,765 | +0.85(+2.86%) |
Dec 12, 2016 | 29.67 | 29.89 | 29.55 | 29.85 | 1,699,059 | +0.13(+0.44%) |
Dec 09, 2016 | 29.88 | 29.90 | 29.50 | 29.72 | 1,556,310 | -0.09(-0.31%) |
Dec 08, 2016 | 29.79 | 29.97 | 29.63 | 29.81 | 2,343,601 | +0.03(+0.09%) |
Dec 07, 2016 | 29.14 | 29.90 | 29.07 | 29.79 | 2,612,448 | +0.64(+2.19%) |
Dec 06, 2016 | 29.40 | 29.54 | 28.93 | 29.15 | 2,683,372 | -0.28(-0.96%) |
Dec 05, 2016 | 29.33 | 29.92 | 29.21 | 29.43 | 3,975,294 | +0.30(+1.03%) |
Dec 02, 2016 | 28.45 | 29.18 | 28.15 | 29.13 | 4,497,891 | +0.60(+2.10%) |
Dec 01, 2016 | 29.95 | 29.97 | 28.52 | 28.53 | 4,202,577 | -1.45(-4.85%) |
Nov 30, 2016 | 30.56 | 30.56 | 29.99 | 29.98 | 2,970,054 | -0.49(-1.60%) |
Nov 29, 2016 | 30.00 | 30.70 | 29.95 | 30.47 | 3,773,765 | +0.49(+1.63%) |
Nov 28, 2016 | 29.77 | 30.09 | 29.74 | 29.98 | 2,012,688 | +0.17(+0.57%) |
Nov 25, 2016 | 29.64 | 29.96 | 29.64 | 29.81 | 807,947 | +0.17(+0.57%) |
Nov 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 29.49 | 29.64 | 29.36 | 29.63 | 1,546,299 | +0.16(+0.54%) |
Nov 21, 2016 | 29.21 | 29.52 | 29.03 | 29.47 | 2,746,505 | +0.38(+1.29%) |
Nov 18, 2016 | 29.46 | 29.51 | 28.94 | 29.09 | 2,643,195 | -0.44(-1.49%) |
Nov 17, 2016 | 29.45 | 29.75 | 29.24 | 29.53 | 2,743,715 | -0.08(-0.25%) |
Nov 16, 2016 | 29.39 | 29.61 | 29.33 | 29.61 | 1,928,609 | +0.08(+0.25%) |
Nov 15, 2016 | 29.13 | 29.66 | 29.09 | 29.53 | 2,772,021 | +0.38(+1.30%) |
Nov 14, 2016 | 29.95 | 30.12 | 29.05 | 29.15 | 4,378,629 | -0.69(-2.31%) |
Nov 11, 2016 | 29.59 | 29.99 | 29.53 | 29.84 | 3,463,467 | +0.17(+0.56%) |
Nov 10, 2016 | 29.68 | 29.97 | 29.29 | 29.67 | 3,168,730 | +0.14(+0.47%) |
Nov 09, 2016 | 28.75 | 29.72 | 28.57 | 29.53 | 3,374,780 | +0.17(+0.57%) |
Nov 08, 2016 | 29.32 | 29.43 | 29.05 | 29.37 | 1,607,247 | +0.05(+0.16%) |
Nov 07, 2016 | 28.98 | 29.44 | 28.92 | 29.32 | 2,117,814 | +0.77(+2.71%) |
Nov 04, 2016 | 28.43 | 28.85 | 28.41 | 28.55 | 1,839,591 | -0.02(-0.07%) |
Nov 03, 2016 | 28.84 | 28.94 | 28.50 | 28.57 | 1,981,290 | -0.13(-0.45%) |
Nov 02, 2016 | 28.64 | 28.84 | 28.44 | 28.70 | 3,558,675 | +0.06(+0.20%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.40 | 28.64 | 3,626,620 | +0.04(+0.13%) |
Oct 31, 2016 | 28.56 | 28.81 | 28.51 | 28.60 | 3,091,106 | +0.00(+0.00%) |
Oct 28, 2016 | 30.24 | 30.60 | 28.33 | 28.60 | 5,094,435 | -1.24(-4.15%) |
Oct 27, 2016 | 30.21 | 30.32 | 29.67 | 29.84 | 2,729,636 | -0.24(-0.80%) |
Oct 26, 2016 | 30.07 | 30.28 | 29.94 | 30.08 | 1,947,801 | -0.07(-0.25%) |
Oct 25, 2016 | 30.21 | 30.44 | 30.01 | 30.16 | 2,346,827 | -0.20(-0.64%) |
Oct 24, 2016 | 30.18 | 30.37 | 30.12 | 30.35 | 1,681,404 | +0.39(+1.30%) |
Oct 21, 2016 | 29.78 | 29.98 | 29.65 | 29.96 | 1,735,001 | +0.12(+0.41%) |
Oct 20, 2016 | 29.93 | 29.96 | 29.65 | 29.84 | 3,491,286 | -0.08(-0.28%) |
Oct 19, 2016 | 29.90 | 30.10 | 29.81 | 29.92 | 2,682,815 | +0.00(+0.00%) |
Oct 18, 2016 | 30.32 | 30.53 | 29.78 | 29.92 | 4,335,050 | +0.03(+0.09%) |
Oct 17, 2016 | 29.80 | 29.94 | 29.68 | 29.90 | 2,220,885 | +0.05(+0.16%) |
Oct 14, 2016 | 29.96 | 30.17 | 29.80 | 29.85 | 2,386,292 | -0.04(-0.12%) |
Oct 13, 2016 | 29.99 | 30.04 | 29.79 | 29.89 | 1,913,948 | -0.28(-0.93%) |
Oct 12, 2016 | 30.10 | 30.29 | 29.91 | 30.17 | 1,624,047 | +0.03(+0.09%) |
Oct 11, 2016 | 30.61 | 30.61 | 30.09 | 30.14 | 2,308,722 | -0.53(-1.73%) |
Oct 10, 2016 | 30.80 | 30.95 | 30.62 | 30.67 | 1,449,885 | -0.02(-0.06%) |
Oct 07, 2016 | 31.04 | 31.04 | 30.48 | 30.69 | 1,655,252 | -0.24(-0.78%) |
Oct 06, 2016 | 31.00 | 31.04 | 30.72 | 30.93 | 2,043,370 | -0.05(-0.15%) |
Oct 05, 2016 | 30.85 | 31.08 | 30.77 | 30.98 | 1,706,161 | +0.24(+0.79%) |
Oct 04, 2016 | 30.78 | 30.88 | 30.52 | 30.73 | 2,103,152 | -0.06(-0.18%) |