Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.91 | 37.38 | 36.87 | 36.96 | 4,549,536 | +0.14(+0.37%) |
Sep 28, 2017 | 36.74 | 37.05 | 36.54 | 36.82 | 2,680,465 | -0.06(-0.15%) |
Sep 27, 2017 | 36.64 | 36.88 | 4,204,322 | -0.29(-0.77%) | ||
Sep 26, 2017 | 37.12 | 37.26 | 36.93 | 37.17 | 2,555,317 | +0.01(+0.02%) |
Sep 25, 2017 | 37.14 | 37.32 | 36.86 | 37.16 | 4,117,908 | +0.25(+0.67%) |
Sep 22, 2017 | 37.24 | 37.26 | 36.85 | 36.91 | 5,052,669 | -0.02(-0.06%) |
Sep 21, 2017 | 36.34 | 37.14 | 36.31 | 36.94 | 5,313,816 | +0.79(+2.19%) |
Sep 20, 2017 | 36.50 | 36.64 | 36.00 | 36.14 | 3,489,772 | -0.29(-0.79%) |
Sep 19, 2017 | 36.52 | 36.65 | 36.35 | 36.43 | 2,120,075 | -0.01(-0.02%) |
Sep 18, 2017 | 36.61 | 36.73 | 36.20 | 36.44 | 2,219,351 | -0.18(-0.48%) |
Sep 15, 2017 | 36.60 | 36.97 | 36.46 | 36.62 | 4,367,352 | +0.02(+0.04%) |
Sep 14, 2017 | 36.30 | 36.62 | 36.23 | 36.60 | 2,984,453 | +0.26(+0.70%) |
Sep 13, 2017 | 36.55 | 36.63 | 36.33 | 36.34 | 3,897,289 | -0.29(-0.79%) |
Sep 12, 2017 | 37.26 | 37.28 | 36.44 | 36.63 | 2,229,647 | -0.72(-1.93%) |
Sep 11, 2017 | 37.11 | 37.43 | 37.01 | 37.35 | 2,245,843 | +0.23(+0.62%) |
Sep 08, 2017 | 36.78 | 37.19 | 36.71 | 37.12 | 2,557,084 | +0.33(+0.89%) |
Sep 07, 2017 | 36.50 | 36.81 | 36.38 | 36.79 | 2,513,915 | +0.46(+1.25%) |
Sep 06, 2017 | 36.82 | 36.82 | 36.32 | 36.34 | 2,757,500 | -0.37(-1.01%) |
Sep 05, 2017 | 36.87 | 36.87 | 36.47 | 36.71 | 4,096,374 | -0.12(-0.32%) |
Sep 01, 2017 | 37.17 | 37.21 | 36.53 | 36.83 | 3,610,379 | -0.25(-0.68%) |
Aug 31, 2017 | 37.10 | 37.25 | 37.04 | 37.08 | 3,390,727 | +0.01(+0.02%) |
Aug 30, 2017 | 37.29 | 37.29 | 37.04 | 37.07 | 1,680,432 | -0.22(-0.59%) |
Aug 29, 2017 | 37.47 | 37.55 | 37.29 | 37.29 | 1,628,179 | -0.15(-0.40%) |
Aug 28, 2017 | 37.49 | 37.56 | 37.24 | 37.44 | 3,646,492 | +0.01(+0.02%) |
Aug 25, 2017 | 37.50 | 37.58 | 37.31 | 37.44 | 1,475,266 | +0.06(+0.15%) |
Aug 24, 2017 | 37.37 | 37.51 | 37.24 | 37.38 | 1,599,222 | -0.02(-0.04%) |
Aug 23, 2017 | 37.24 | 37.43 | 37.10 | 37.40 | 2,420,396 | +0.19(+0.51%) |
Aug 22, 2017 | 37.09 | 37.22 | 36.97 | 37.21 | 2,383,350 | +0.12(+0.32%) |
Aug 21, 2017 | 37.01 | 37.11 | 36.91 | 37.09 | 1,895,525 | +0.13(+0.36%) |
Aug 18, 2017 | 36.61 | 37.17 | 36.51 | 36.95 | 2,562,317 | +0.30(+0.82%) |
Aug 17, 2017 | 36.91 | 36.98 | 36.64 | 36.65 | 2,514,005 | -0.27(-0.73%) |
Aug 16, 2017 | 36.68 | 37.00 | 36.61 | 36.92 | 2,525,303 | +0.28(+0.76%) |
Aug 15, 2017 | 36.15 | 36.69 | 36.13 | 36.64 | 2,577,963 | +0.29(+0.81%) |
Aug 14, 2017 | 36.13 | 36.38 | 36.03 | 36.35 | 2,222,285 | +0.31(+0.86%) |
Aug 11, 2017 | 36.39 | 36.42 | 35.96 | 36.04 | 3,194,734 | -0.06(-0.18%) |
Aug 10, 2017 | 36.00 | 36.23 | 35.85 | 36.11 | 3,271,303 | +0.13(+0.37%) |
Aug 09, 2017 | 36.35 | 36.38 | 35.91 | 35.97 | 2,511,986 | -0.26(-0.72%) |
Aug 08, 2017 | 36.11 | 36.29 | 36.07 | 36.23 | 2,320,037 | +0.06(+0.18%) |
Aug 07, 2017 | 36.16 | 36.25 | 36.07 | 36.17 | 1,874,337 | -0.01(-0.02%) |
Aug 04, 2017 | 36.09 | 36.25 | 35.95 | 36.18 | 1,990,794 | -0.06(-0.15%) |
Aug 03, 2017 | 35.85 | 36.24 | 35.79 | 36.23 | 2,289,697 | +0.35(+0.97%) |
Aug 02, 2017 | 35.68 | 35.97 | 35.41 | 35.88 | 2,588,712 | +0.06(+0.15%) |
Aug 01, 2017 | 35.70 | 35.95 | 35.62 | 35.83 | 3,994,020 | +0.23(+0.64%) |
Jul 31, 2017 | 35.55 | 35.91 | 35.26 | 35.60 | 4,557,854 | +0.01(+0.02%) |
Jul 28, 2017 | 34.54 | 35.59 | 34.54 | 35.59 | 3,480,988 | +0.49(+1.40%) |
Jul 27, 2017 | 35.02 | 35.18 | 34.87 | 35.10 | 5,825,499 | +0.04(+0.11%) |
Jul 26, 2017 | 34.73 | 35.07 | 34.71 | 35.06 | 2,602,728 | +0.34(+0.98%) |
Jul 25, 2017 | 34.93 | 35.00 | 34.57 | 34.72 | 4,505,517 | -0.13(-0.39%) |
Jul 24, 2017 | 35.43 | 35.43 | 34.84 | 34.86 | 3,913,182 | -0.55(-1.54%) |
Jul 21, 2017 | 35.18 | 35.43 | 35.13 | 35.40 | 2,891,182 | +0.20(+0.56%) |
Jul 20, 2017 | 35.12 | 35.35 | 35.00 | 35.20 | 4,087,216 | +0.21(+0.59%) |
Jul 19, 2017 | 34.55 | 35.08 | 34.38 | 35.00 | 6,573,927 | +0.51(+1.49%) |
Jul 18, 2017 | 34.29 | 34.57 | 34.16 | 34.48 | 5,119,368 | +0.26(+0.76%) |
Jul 17, 2017 | 33.64 | 34.24 | 33.63 | 34.22 | 4,731,011 | +0.69(+2.05%) |
Jul 14, 2017 | 33.69 | 33.77 | 33.49 | 33.53 | 2,106,098 | +0.10(+0.31%) |
Jul 13, 2017 | 33.47 | 33.60 | 33.30 | 33.43 | 3,574,082 | -0.03(-0.09%) |
Jul 12, 2017 | 33.42 | 33.63 | 33.38 | 33.46 | 2,595,749 | +0.33(+1.00%) |
Jul 11, 2017 | 33.26 | 33.32 | 32.99 | 33.13 | 3,379,219 | -0.09(-0.29%) |
Jul 10, 2017 | 33.32 | 33.40 | 33.19 | 33.23 | 3,678,653 | -0.10(-0.31%) |
Jul 07, 2017 | 33.28 | 33.51 | 33.25 | 33.33 | 2,290,947 | +0.07(+0.21%) |
Jul 06, 2017 | 33.45 | 33.47 | 33.17 | 33.26 | 3,694,379 | -0.25(-0.73%) |
Jul 05, 2017 | 33.80 | 33.80 | 33.17 | 33.50 | 3,897,532 | -0.30(-0.89%) |
Jul 03, 2017 | 34.12 | 34.17 | 33.72 | 33.80 | 1,909,601 | -0.25(-0.72%) |
Jun 30, 2017 | 34.06 | 34.25 | 33.87 | 34.05 | 4,395,512 | +0.07(+0.21%) |
Jun 29, 2017 | 34.05 | 34.21 | 33.87 | 33.98 | 3,081,118 | -0.27(-0.79%) |
Jun 28, 2017 | 34.71 | 34.74 | 34.23 | 34.25 | 3,003,156 | -0.29(-0.83%) |
Jun 27, 2017 | 34.82 | 34.90 | 34.42 | 34.53 | 6,748,068 | -0.44(-1.27%) |
Jun 26, 2017 | 34.49 | 35.09 | 34.48 | 34.97 | 6,519,284 | +0.48(+1.40%) |
Jun 23, 2017 | 34.59 | 34.76 | 34.45 | 34.49 | 3,095,337 | -0.08(-0.23%) |
Jun 22, 2017 | 34.82 | 34.86 | 34.55 | 34.57 | 3,101,735 | -0.23(-0.66%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.64 | 34.80 | 2,722,021 | -0.28(-0.79%) |
Jun 20, 2017 | 35.07 | 35.17 | 34.94 | 35.08 | 2,112,878 | +0.04(+0.11%) |
Jun 19, 2017 | 35.20 | 35.33 | 34.95 | 35.04 | 3,365,968 | -0.15(-0.43%) |
Jun 16, 2017 | 35.19 | 35.40 | 35.09 | 35.19 | 6,380,634 | +0.10(+0.29%) |
Jun 15, 2017 | 34.97 | 35.13 | 34.82 | 35.09 | 1,887,425 | +0.04(+0.11%) |
Jun 14, 2017 | 35.11 | 35.23 | 34.90 | 35.05 | 1,902,296 | +0.18(+0.52%) |
Jun 13, 2017 | 34.98 | 34.99 | 34.56 | 34.86 | 3,424,169 | -0.19(-0.54%) |
Jun 12, 2017 | 35.09 | 35.43 | 34.83 | 35.05 | 3,465,046 | -0.04(-0.11%) |
Jun 09, 2017 | 34.67 | 35.19 | 34.63 | 35.09 | 2,473,962 | +0.28(+0.80%) |
Jun 08, 2017 | 35.19 | 34.57 | 34.82 | 3,642,135 | -0.48(-1.35%) | |
Jun 07, 2017 | 35.14 | 35.38 | 35.02 | 35.29 | 2,382,986 | +0.25(+0.72%) |
Jun 06, 2017 | 35.34 | 35.34 | 34.99 | 35.04 | 3,670,303 | -0.24(-0.67%) |
Jun 05, 2017 | 35.32 | 35.47 | 35.22 | 35.27 | 1,803,945 | -0.14(-0.40%) |
Jun 02, 2017 | 35.87 | 35.91 | 35.29 | 35.41 | 3,141,907 | -0.29(-0.81%) |
Jun 01, 2017 | 35.23 | 35.74 | 35.14 | 35.70 | 3,427,886 | +0.49(+1.40%) |
May 31, 2017 | 34.94 | 35.49 | 34.89 | 35.21 | 6,286,607 | +0.27(+0.79%) |
May 30, 2017 | 34.79 | 35.02 | 34.74 | 34.94 | 3,306,650 | +0.10(+0.29%) |
May 26, 2017 | 34.91 | 34.94 | 34.56 | 34.83 | 3,284,566 | -0.09(-0.25%) |
May 25, 2017 | 34.83 | 35.05 | 34.76 | 34.92 | 2,984,459 | +0.09(+0.27%) |
May 24, 2017 | 34.68 | 34.95 | 34.63 | 34.83 | 2,629,662 | +0.27(+0.79%) |
May 23, 2017 | 34.65 | 34.83 | 34.42 | 34.55 | 4,538,372 | -0.13(-0.38%) |
May 22, 2017 | 34.34 | 34.76 | 34.04 | 34.69 | 4,224,923 | +0.17(+0.50%) |
May 19, 2017 | 34.32 | 34.55 | 34.05 | 34.51 | 3,611,733 | +0.18(+0.53%) |
May 18, 2017 | 34.30 | 34.62 | 34.04 | 34.33 | 4,471,964 | +0.12(+0.34%) |
May 17, 2017 | 33.79 | 34.42 | 33.77 | 34.21 | 5,499,247 | +0.42(+1.25%) |
May 16, 2017 | 33.80 | 33.93 | 33.66 | 33.79 | 4,595,551 | +0.05(+0.14%) |
May 15, 2017 | 33.59 | 33.82 | 33.52 | 33.74 | 5,204,133 | +0.21(+0.63%) |
May 12, 2017 | 33.68 | 33.81 | 33.43 | 33.53 | 3,380,275 | +0.00(+0.00%) |
May 11, 2017 | 33.41 | 33.56 | 33.31 | 33.53 | 5,962,263 | +0.05(+0.16%) |
May 10, 2017 | 33.71 | 33.77 | 33.29 | 33.48 | 5,435,425 | -0.20(-0.58%) |
May 09, 2017 | 34.16 | 34.19 | 33.66 | 33.67 | 2,855,342 | -0.53(-1.54%) |
May 08, 2017 | 34.42 | 34.42 | 34.08 | 34.20 | 2,746,922 | -0.15(-0.43%) |
May 05, 2017 | 34.21 | 34.41 | 34.21 | 34.35 | 2,769,919 | +0.26(+0.76%) |
May 04, 2017 | 34.18 | 34.36 | 33.92 | 34.09 | 2,684,795 | -0.14(-0.41%) |
May 03, 2017 | 34.36 | 34.42 | 34.13 | 34.23 | 2,810,137 | -0.16(-0.48%) |
May 02, 2017 | 34.30 | 34.49 | 34.21 | 34.40 | 3,229,640 | +0.13(+0.37%) |
May 01, 2017 | 34.58 | 34.61 | 34.20 | 34.27 | 2,744,483 | -0.27(-0.77%) |
Apr 28, 2017 | 34.80 | 34.93 | 34.43 | 34.54 | 3,116,506 | -0.28(-0.81%) |
Apr 27, 2017 | 34.91 | 35.19 | 34.76 | 34.82 | 3,996,387 | -0.06(-0.18%) |
Apr 26, 2017 | 34.99 | 35.24 | 34.83 | 34.88 | 3,664,965 | -0.18(-0.51%) |
Apr 25, 2017 | 35.16 | 35.28 | 34.98 | 35.06 | 2,340,114 | -0.22(-0.62%) |
Apr 24, 2017 | 34.94 | 35.35 | 34.77 | 35.28 | 3,072,877 | +0.38(+1.10%) |
Apr 21, 2017 | 34.73 | 35.04 | 34.73 | 34.90 | 4,429,310 | +0.11(+0.32%) |
Apr 20, 2017 | 34.97 | 34.93 | 34.58 | 34.79 | 3,400,718 | -0.18(-0.52%) |
Apr 19, 2017 | 35.49 | 35.58 | 34.74 | 34.97 | 5,832,628 | -0.58(-1.63%) |
Apr 18, 2017 | 35.67 | 35.84 | 35.39 | 35.55 | 5,240,788 | -0.27(-0.74%) |
Apr 17, 2017 | 35.82 | 35.92 | 35.61 | 35.81 | 2,562,798 | +0.02(+0.07%) |
Apr 13, 2017 | 35.82 | 36.02 | 35.55 | 35.79 | 4,934,518 | +0.03(+0.09%) |
Apr 12, 2017 | 35.43 | 35.79 | 35.27 | 35.76 | 4,779,031 | +0.25(+0.71%) |
Apr 11, 2017 | 35.01 | 35.63 | 34.81 | 35.51 | 5,622,531 | +0.49(+1.41%) |
Apr 10, 2017 | 35.03 | 35.15 | 34.69 | 35.01 | 3,707,012 | -0.05(-0.13%) |
Apr 07, 2017 | 35.26 | 35.43 | 35.02 | 35.06 | 5,234,438 | -0.13(-0.38%) |
Apr 06, 2017 | 34.72 | 35.20 | 34.63 | 35.19 | 4,927,219 | +0.37(+1.06%) |
Apr 05, 2017 | 34.69 | 34.91 | 34.56 | 34.83 | 4,321,011 | +0.12(+0.34%) |
Apr 04, 2017 | 34.66 | 34.83 | 34.46 | 34.71 | 3,365,206 | +0.01(+0.02%) |
Apr 03, 2017 | 34.74 | 34.76 | 34.44 | 34.70 | 3,160,975 | -0.07(-0.20%) |
Mar 31, 2017 | 34.47 | 34.93 | 34.44 | 34.77 | 3,982,676 | +0.34(+1.00%) |
Mar 30, 2017 | 34.52 | 34.59 | 34.32 | 34.43 | 2,750,901 | -0.19(-0.54%) |
Mar 29, 2017 | 34.77 | 34.77 | 34.47 | 34.61 | 4,299,737 | -0.28(-0.81%) |
Mar 28, 2017 | 34.98 | 35.06 | 34.66 | 34.90 | 6,055,597 | -0.18(-0.51%) |
Mar 27, 2017 | 35.63 | 35.73 | 34.96 | 35.08 | 2,210,748 | -0.32(-0.91%) |
Mar 24, 2017 | 35.27 | 35.59 | 35.23 | 35.40 | 2,399,445 | +0.06(+0.18%) |
Mar 23, 2017 | 35.34 | 35.59 | 35.22 | 35.34 | 3,642,338 | -0.02(-0.07%) |
Mar 22, 2017 | 35.12 | 35.55 | 35.12 | 35.36 | 4,984,267 | +0.34(+0.99%) |
Mar 21, 2017 | 34.64 | 35.18 | 34.39 | 35.01 | 4,946,620 | +0.42(+1.20%) |
Mar 20, 2017 | 35.14 | 35.19 | 34.49 | 34.60 | 4,432,852 | -0.47(-1.34%) |
Mar 17, 2017 | 34.95 | 35.31 | 34.92 | 35.07 | 5,026,009 | +0.25(+0.72%) |
Mar 16, 2017 | 35.23 | 35.29 | 34.73 | 34.82 | 3,263,287 | -0.56(-1.60%) |
Mar 15, 2017 | 34.98 | 35.67 | 34.94 | 35.38 | 3,243,656 | +0.50(+1.44%) |
Mar 14, 2017 | 34.76 | 35.03 | 34.71 | 34.88 | 2,520,273 | +0.01(+0.02%) |
Mar 13, 2017 | 34.82 | 34.94 | 34.72 | 34.87 | 2,373,918 | +0.04(+0.11%) |
Mar 10, 2017 | 34.52 | 34.90 | 34.48 | 34.83 | 3,343,984 | +0.42(+1.23%) |
Mar 09, 2017 | 34.48 | 34.79 | 34.40 | 34.41 | 2,441,717 | -0.05(-0.16%) |
Mar 08, 2017 | 34.71 | 34.80 | 34.40 | 34.47 | 4,395,626 | -0.46(-1.32%) |
Mar 07, 2017 | 35.04 | 35.19 | 34.71 | 34.93 | 4,540,585 | -0.10(-0.29%) |
Mar 06, 2017 | 35.33 | 35.44 | 34.99 | 35.03 | 3,473,457 | -0.33(-0.92%) |
Mar 03, 2017 | 35.60 | 35.63 | 34.96 | 35.36 | 3,506,696 | -0.20(-0.57%) |
Mar 02, 2017 | 35.01 | 35.78 | 34.90 | 35.56 | 3,742,262 | +0.36(+1.04%) |
Mar 01, 2017 | 35.30 | 35.51 | 35.01 | 35.19 | 3,358,795 | -0.51(-1.44%) |
Feb 28, 2017 | 35.33 | 35.83 | 35.29 | 35.70 | 4,524,531 | +0.29(+0.81%) |
Feb 27, 2017 | 35.26 | 35.46 | 34.90 | 35.42 | 4,699,729 | +0.00(+0.00%) |
Feb 24, 2017 | 34.53 | 35.43 | 34.25 | 35.42 | 3,972,364 | +1.06(+3.07%) |
Feb 23, 2017 | 34.54 | 34.64 | 34.30 | 34.36 | 4,224,069 | -0.02(-0.05%) |
Feb 22, 2017 | 34.47 | 34.50 | 34.20 | 34.38 | 2,950,814 | -0.05(-0.14%) |
Feb 21, 2017 | 33.77 | 34.50 | 33.59 | 34.42 | 3,451,928 | +0.65(+1.93%) |
Feb 17, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.58 | 33.90 | 33.58 | 33.90 | 2,514,070 | +0.35(+1.04%) |
Feb 15, 2017 | 33.43 | 33.69 | 33.21 | 33.55 | 4,637,606 | -0.17(-0.51%) |
Feb 14, 2017 | 33.88 | 33.94 | 33.49 | 33.72 | 2,458,260 | -0.26(-0.75%) |
Feb 13, 2017 | 33.72 | 34.00 | 33.69 | 33.98 | 2,395,650 | +0.29(+0.85%) |
Feb 10, 2017 | 33.44 | 33.73 | 33.38 | 33.69 | 2,721,432 | +0.16(+0.46%) |
Feb 09, 2017 | 33.81 | 33.89 | 33.44 | 33.54 | 3,333,599 | -0.27(-0.80%) |
Feb 08, 2017 | 33.78 | 34.04 | 33.69 | 33.81 | 3,250,404 | +0.08(+0.23%) |
Feb 07, 2017 | 33.75 | 33.80 | 33.65 | 33.73 | 2,935,439 | -0.01(-0.02%) |
Feb 06, 2017 | 34.03 | 34.05 | 33.72 | 33.74 | 2,428,884 | -0.20(-0.59%) |
Feb 03, 2017 | 33.87 | 34.07 | 33.79 | 33.94 | 2,429,558 | +0.15(+0.44%) |
Feb 02, 2017 | 33.67 | 33.85 | 33.42 | 33.79 | 4,612,419 | +0.12(+0.35%) |
Feb 01, 2017 | 34.19 | 34.19 | 33.58 | 33.68 | 4,150,198 | -0.68(-1.99%) |
Jan 31, 2017 | 33.64 | 34.42 | 33.61 | 34.36 | 4,502,858 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,207 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.44 | 2,162,339 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.65 | 1,859,216 | -0.05(-0.14%) |
Jan 25, 2017 | 33.65 | 33.78 | 33.59 | 33.69 | 2,022,569 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.94 | 33.58 | 33.74 | 2,331,293 | +0.14(+0.42%) |
Jan 23, 2017 | 33.99 | 34.11 | 33.55 | 33.60 | 1,916,726 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.17 | 33.79 | 33.97 | 1,929,005 | +0.05(+0.14%) |
Jan 19, 2017 | 34.14 | 34.29 | 33.81 | 33.92 | 1,981,068 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.52 | 34.24 | 34.31 | 1,450,994 | -0.18(-0.52%) |
Jan 17, 2017 | 34.34 | 34.71 | 34.26 | 34.49 | 2,059,172 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.17 | 34.28 | 34.00 | 34.22 | 2,542,194 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.34 | 33.80 | 34.20 | 3,854,447 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.86 | 33.55 | 33.75 | 2,971,885 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.41 | 33.75 | 33.79 | 2,639,969 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,992,985 | +0.34(+1.01%) |
Jan 05, 2017 | 33.89 | 34.04 | 33.62 | 33.98 | 2,844,600 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.79 | 33.93 | 2,775,945 | +0.23(+0.69%) |
Jan 03, 2017 | 34.17 | 34.17 | 33.51 | 33.69 | 3,832,903 | -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 | 34.21 | 2,738,841 | +0.50(+1.47%) |
Dec 28, 2016 | 34.00 | 34.10 | 33.64 | 33.71 | 2,653,859 | -0.30(-0.89%) |
Dec 27, 2016 | 33.92 | 34.10 | 33.79 | 34.01 | 2,248,032 | +0.09(+0.27%) |
Dec 23, 2016 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.86 | 33.98 | 33.65 | 33.92 | 1,819,537 | +0.07(+0.21%) |
Dec 21, 2016 | 34.01 | 34.21 | 33.85 | 33.85 | 1,686,712 | -0.14(-0.41%) |
Dec 20, 2016 | 34.12 | 34.21 | 33.89 | 33.99 | 2,756,704 | +0.08(+0.23%) |
Dec 19, 2016 | 34.32 | 34.32 | 33.69 | 33.91 | 3,775,310 | -0.25(-0.73%) |
Dec 16, 2016 | 33.45 | 34.39 | 33.45 | 34.16 | 7,675,069 | +0.81(+2.42%) |
Dec 15, 2016 | 33.01 | 33.39 | 32.92 | 33.35 | 5,133,331 | +0.19(+0.56%) |
Dec 14, 2016 | 33.82 | 34.14 | 33.10 | 33.17 | 4,115,021 | -0.49(-1.45%) |
Dec 13, 2016 | 33.41 | 33.72 | 33.33 | 33.65 | 3,009,754 | +0.29(+0.86%) |
Dec 12, 2016 | 33.06 | 33.41 | 33.03 | 33.37 | 3,071,682 | +0.21(+0.63%) |
Dec 09, 2016 | 32.82 | 33.20 | 32.82 | 33.16 | 2,858,589 | +0.35(+1.07%) |
Dec 08, 2016 | 32.09 | 32.85 | 31.95 | 32.81 | 3,674,255 | +0.45(+1.39%) |
Dec 07, 2016 | 31.95 | 32.38 | 31.95 | 32.36 | 3,555,163 | +0.54(+1.71%) |
Dec 06, 2016 | 32.23 | 32.29 | 31.75 | 31.81 | 4,413,478 | -0.28(-0.86%) |
Dec 05, 2016 | 31.65 | 32.11 | 31.31 | 32.09 | 4,587,047 | +0.38(+1.19%) |
Dec 02, 2016 | 31.81 | 32.15 | 31.60 | 31.71 | 2,947,393 | +0.16(+0.51%) |
Dec 01, 2016 | 31.54 | 31.82 | 31.40 | 31.55 | 4,100,982 | -0.21(-0.65%) |
Nov 30, 2016 | 32.58 | 32.63 | 31.76 | 31.76 | 4,211,806 | -1.18(-3.57%) |
Nov 29, 2016 | 32.74 | 33.14 | 32.71 | 32.94 | 3,252,928 | +0.03(+0.09%) |
Nov 28, 2016 | 32.01 | 32.98 | 32.01 | 32.91 | 4,128,958 | +1.04(+3.26%) |
Nov 25, 2016 | 31.42 | 31.98 | 31.42 | 31.87 | 1,278,922 | +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 | 3,240,914 | +0.19(+0.61%) |
Nov 21, 2016 | 31.10 | 31.58 | 31.10 | 31.52 | 2,370,266 | +0.51(+1.64%) |
Nov 18, 2016 | 31.28 | 31.44 | 30.84 | 31.01 | 3,600,770 | -0.29(-0.93%) |
Nov 17, 2016 | 31.14 | 31.46 | 31.12 | 31.31 | 3,175,084 | +0.03(+0.10%) |
Nov 16, 2016 | 31.80 | 31.88 | 31.06 | 31.28 | 5,100,245 | -0.50(-1.57%) |
Nov 15, 2016 | 30.83 | 31.78 | 30.81 | 31.78 | 5,585,981 | +1.05(+3.40%) |
Nov 14, 2016 | 30.31 | 30.81 | 30.20 | 30.73 | 5,747,054 | +0.31(+1.01%) |
Nov 11, 2016 | 30.75 | 30.98 | 30.27 | 30.42 | 3,606,887 | -0.36(-1.17%) |
Nov 10, 2016 | 31.22 | 31.30 | 30.28 | 30.78 | 4,798,691 | -0.45(-1.45%) |
Nov 09, 2016 | 31.82 | 31.95 | 31.16 | 31.24 | 4,108,357 | -1.09(-3.38%) |
Nov 08, 2016 | 32.24 | 32.51 | 32.13 | 32.33 | 3,184,520 | +0.13(+0.41%) |
Nov 07, 2016 | 31.64 | 32.21 | 31.38 | 32.20 | 3,444,265 | +0.75(+2.40%) |
Nov 04, 2016 | 31.65 | 31.95 | 31.42 | 31.45 | 2,678,977 | -0.05(-0.17%) |
Nov 03, 2016 | 31.35 | 31.66 | 31.14 | 31.50 | 3,044,899 | +0.13(+0.42%) |
Nov 02, 2016 | 31.76 | 31.76 | 31.05 | 31.37 | 4,459,386 | -0.42(-1.33%) |
Nov 01, 2016 | 32.38 | 32.38 | 31.72 | 31.79 | 5,210,080 | -0.56(-1.73%) |
Oct 31, 2016 | 31.84 | 32.48 | 31.55 | 32.35 | 4,467,071 | +0.81(+2.56%) |
Oct 28, 2016 | 31.74 | 31.88 | 31.38 | 31.55 | 3,026,183 | -0.14(-0.44%) |
Oct 27, 2016 | 31.61 | 31.83 | 31.47 | 31.68 | 3,704,218 | -0.01(-0.02%) |
Oct 26, 2016 | 31.65 | 31.78 | 31.40 | 31.69 | 2,503,639 | +0.04(+0.12%) |
Oct 25, 2016 | 31.35 | 31.65 | 31.32 | 31.65 | 3,162,121 | +0.24(+0.76%) |
Oct 24, 2016 | 31.61 | 31.73 | 31.33 | 31.41 | 2,620,130 | -0.07(-0.22%) |
Oct 21, 2016 | 31.58 | 31.69 | 31.38 | 31.48 | 2,529,611 | -0.25(-0.80%) |
Oct 20, 2016 | 31.85 | 32.06 | 31.68 | 31.74 | 4,057,875 | -0.11(-0.34%) |
Oct 19, 2016 | 32.14 | 32.16 | 31.77 | 31.84 | 2,661,732 | -0.30(-0.93%) |
Oct 18, 2016 | 32.18 | 32.28 | 31.74 | 32.14 | 3,123,399 | +0.18(+0.58%) |
Oct 17, 2016 | 31.75 | 32.11 | 31.70 | 31.96 | 5,545,015 | +0.52(+1.64%) |
Oct 14, 2016 | 31.45 | 31.84 | 31.35 | 31.45 | 4,251,283 | -0.05(-0.17%) |
Oct 13, 2016 | 31.38 | 31.81 | 31.25 | 31.50 | 7,969,152 | +0.12(+0.37%) |
Oct 12, 2016 | 31.23 | 31.46 | 31.18 | 31.38 | 3,821,647 | +0.18(+0.57%) |
Oct 11, 2016 | 31.35 | 31.48 | 31.10 | 31.21 | 3,238,833 | -0.21(-0.66%) |
Oct 10, 2016 | 31.35 | 31.53 | 31.20 | 31.41 | 2,691,825 | +0.11(+0.34%) |
Oct 07, 2016 | 31.57 | 31.91 | 31.29 | 31.31 | 4,252,515 | -0.02(-0.07%) |
Oct 06, 2016 | 31.21 | 31.43 | 31.09 | 31.33 | 4,150,323 | -0.02(-0.05%) |
Oct 05, 2016 | 31.44 | 31.67 | 31.09 | 31.35 | 5,178,905 | +0.07(+0.22%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.05 | 31.28 | 4,224,000 | -0.48(-1.50%) |