Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.95 | 32.81 | 31.95 | 32.70 | 3,249,005 | +0.65(+2.03%) |
Sep 28, 2017 | 32.72 | 32.72 | 31.85 | 32.05 | 4,483,021 | -0.82(-2.49%) |
Sep 27, 2017 | 32.72 | 33.41 | 32.67 | 32.87 | 3,024,017 | +0.20(+0.61%) |
Sep 26, 2017 | 32.90 | 33.13 | 32.66 | 32.67 | 2,047,520 | -0.20(-0.61%) |
Sep 25, 2017 | 32.48 | 33.17 | 32.48 | 32.87 | 3,695,880 | -0.20(-0.60%) |
Sep 22, 2017 | 32.28 | 33.10 | 32.28 | 33.07 | 4,796,195 | +0.46(+1.41%) |
Sep 21, 2017 | 32.73 | 32.86 | 32.24 | 32.61 | 2,758,765 | -0.04(-0.12%) |
Sep 20, 2017 | 32.42 | 33.02 | 32.42 | 32.65 | 5,576,404 | +0.29(+0.90%) |
Sep 19, 2017 | 32.43 | 32.81 | 32.23 | 32.36 | 4,110,207 | +0.07(+0.22%) |
Sep 18, 2017 | 32.14 | 32.43 | 31.90 | 32.29 | 3,502,015 | +0.16(+0.50%) |
Sep 15, 2017 | 31.51 | 32.22 | 31.47 | 32.13 | 5,898,264 | +0.55(+1.74%) |
Sep 14, 2017 | 31.60 | 31.77 | 31.32 | 31.58 | 2,115,425 | -0.06(-0.19%) |
Sep 13, 2017 | 31.90 | 32.04 | 31.63 | 31.64 | 2,328,929 | -0.25(-0.78%) |
Sep 12, 2017 | 31.13 | 31.96 | 30.99 | 31.89 | 2,868,814 | +0.85(+2.74%) |
Sep 11, 2017 | 31.83 | 31.87 | 31.00 | 31.04 | 3,344,697 | -0.52(-1.65%) |
Sep 08, 2017 | 31.56 | 32.05 | 31.21 | 31.56 | 2,907,264 | -0.57(-1.77%) |
Sep 07, 2017 | 33.41 | 33.43 | 32.10 | 32.13 | 2,781,926 | -1.17(-3.51%) |
Sep 06, 2017 | 32.90 | 33.42 | 32.83 | 33.30 | 1,542,189 | +0.46(+1.40%) |
Sep 05, 2017 | 32.83 | 33.11 | 32.43 | 32.84 | 2,408,859 | -0.16(-0.48%) |
Sep 01, 2017 | 33.15 | 33.18 | 33.01 | 33.00 | 2,497,727 | -0.03(-0.09%) |
Aug 31, 2017 | 32.98 | 33.20 | 32.69 | 33.03 | 2,969,243 | +0.22(+0.67%) |
Aug 30, 2017 | 32.66 | 32.98 | 32.64 | 32.81 | 842,758 | +0.22(+0.68%) |
Aug 29, 2017 | 32.52 | 32.69 | 32.35 | 32.59 | 1,873,434 | -0.10(-0.31%) |
Aug 28, 2017 | 32.81 | 32.82 | 32.62 | 32.69 | 1,350,574 | -0.05(-0.15%) |
Aug 25, 2017 | 32.65 | 32.96 | 32.62 | 32.74 | 1,818,384 | +0.14(+0.43%) |
Aug 24, 2017 | 32.61 | 32.79 | 32.30 | 32.60 | 1,999,377 | -0.02(-0.06%) |
Aug 23, 2017 | 33.15 | 33.20 | 32.56 | 32.62 | 2,359,007 | -0.67(-2.01%) |
Aug 22, 2017 | 32.85 | 33.53 | 32.85 | 33.29 | 2,236,939 | +0.60(+1.84%) |
Aug 21, 2017 | 32.35 | 32.77 | 32.31 | 32.69 | 1,635,728 | +0.30(+0.93%) |
Aug 18, 2017 | 32.29 | 32.48 | 32.12 | 32.39 | 2,614,947 | -0.05(-0.15%) |
Aug 17, 2017 | 33.20 | 33.38 | 32.42 | 32.44 | 3,956,478 | -0.90(-2.70%) |
Aug 16, 2017 | 33.38 | 33.49 | 33.10 | 33.34 | 3,041,656 | +0.09(+0.27%) |
Aug 15, 2017 | 33.29 | 33.42 | 33.00 | 33.25 | 3,309,692 | -0.26(-0.78%) |
Aug 14, 2017 | 33.20 | 33.86 | 33.17 | 33.51 | 2,782,715 | +0.61(+1.85%) |
Aug 11, 2017 | 32.79 | 33.01 | 32.52 | 32.90 | 2,791,841 | -0.01(-0.03%) |
Aug 10, 2017 | 33.08 | 33.18 | 32.73 | 32.91 | 4,227,028 | -0.22(-0.66%) |
Aug 09, 2017 | 32.10 | 33.31 | 32.10 | 33.13 | 2,924,663 | +0.61(+1.88%) |
Aug 08, 2017 | 32.21 | 32.55 | 31.61 | 32.52 | 4,461,585 | -0.58(-1.75%) |
Aug 07, 2017 | 33.32 | 33.35 | 32.92 | 33.10 | 2,137,336 | -0.15(-0.45%) |
Aug 04, 2017 | 33.31 | 33.44 | 33.00 | 33.25 | 2,212,422 | +0.10(+0.30%) |
Aug 03, 2017 | 33.05 | 33.37 | 32.96 | 33.15 | 2,386,570 | +0.10(+0.30%) |
Aug 02, 2017 | 33.11 | 33.11 | 32.31 | 33.05 | 4,381,030 | -0.20(-0.60%) |
Aug 01, 2017 | 32.86 | 33.29 | 32.82 | 33.25 | 3,217,532 | +0.48(+1.46%) |
Jul 31, 2017 | 32.85 | 32.18 | 32.77 | 2,397,726 | +0.15(+0.46%) | |
Jul 28, 2017 | 32.06 | 32.66 | 32.05 | 32.62 | 2,352,768 | +0.40(+1.24%) |
Jul 27, 2017 | 31.84 | 32.59 | 31.84 | 32.22 | 3,000,898 | +0.18(+0.56%) |
Jul 26, 2017 | 31.76 | 32.16 | 31.75 | 32.04 | 1,728,463 | +0.39(+1.23%) |
Jul 25, 2017 | 31.74 | 31.89 | 31.61 | 31.65 | 1,983,494 | -0.05(-0.16%) |
Jul 24, 2017 | 31.80 | 31.89 | 31.63 | 31.70 | 1,450,646 | -0.16(-0.50%) |
Jul 21, 2017 | 31.84 | 31.98 | 31.65 | 31.86 | 2,106,434 | -0.06(-0.19%) |
Jul 20, 2017 | 32.17 | 31.51 | 31.92 | 3,340,673 | +0.41(+1.30%) | |
Jul 19, 2017 | 31.71 | 31.87 | 31.47 | 31.51 | 1,707,123 | -0.13(-0.41%) |
Jul 18, 2017 | 31.88 | 31.93 | 31.58 | 31.64 | 1,517,067 | -0.20(-0.63%) |
Jul 17, 2017 | 31.89 | 32.02 | 31.70 | 31.84 | 1,262,994 | -0.05(-0.16%) |
Jul 14, 2017 | 31.72 | 31.98 | 31.66 | 31.89 | 2,061,180 | +0.39(+1.24%) |
Jul 13, 2017 | 31.24 | 31.81 | 31.07 | 31.50 | 2,034,316 | +0.38(+1.22%) |
Jul 12, 2017 | 30.91 | 31.21 | 30.80 | 31.12 | 1,691,957 | +0.53(+1.73%) |
Jul 11, 2017 | 30.72 | 31.09 | 30.41 | 30.59 | 2,252,938 | -0.12(-0.39%) |
Jul 10, 2017 | 30.38 | 30.89 | 30.38 | 30.71 | 1,316,707 | +0.18(+0.59%) |
Jul 07, 2017 | 30.35 | 30.65 | 30.22 | 30.53 | 1,238,788 | +0.16(+0.53%) |
Jul 06, 2017 | 30.84 | 30.99 | 30.32 | 30.37 | 2,311,694 | -0.62(-2.00%) |
Jul 05, 2017 | 31.05 | 31.35 | 30.84 | 30.99 | 1,801,680 | -0.01(-0.03%) |
Jul 03, 2017 | 31.34 | 31.52 | 30.93 | 31.00 | 1,470,752 | -0.18(-0.58%) |
Jun 30, 2017 | 31.25 | 31.52 | 30.73 | 31.18 | 4,922,237 | +0.41(+1.33%) |
Jun 29, 2017 | 30.37 | 30.85 | 30.08 | 30.77 | 6,053,051 | +0.27(+0.89%) |
Jun 28, 2017 | 29.49 | 30.64 | 29.49 | 30.50 | 3,975,251 | +1.05(+3.57%) |
Jun 27, 2017 | 29.29 | 29.70 | 28.97 | 29.45 | 3,744,523 | +0.06(+0.20%) |
Jun 26, 2017 | 29.29 | 29.99 | 29.22 | 29.39 | 4,376,869 | +0.25(+0.86%) |
Jun 23, 2017 | 29.17 | 29.14 | 6,472,563 | +1.11(+3.96%) | ||
Jun 22, 2017 | 27.85 | 28.25 | 27.68 | 28.03 | 4,423,793 | +0.18(+0.65%) |
Jun 21, 2017 | 27.94 | 28.16 | 27.73 | 27.85 | 3,969,391 | -0.10(-0.36%) |
Jun 20, 2017 | 28.29 | 28.29 | 27.86 | 27.95 | 2,708,271 | -0.50(-1.76%) |
Jun 19, 2017 | 28.32 | 28.63 | 28.00 | 28.45 | 2,210,380 | +0.26(+0.92%) |
Jun 16, 2017 | 27.74 | 28.27 | 27.36 | 28.19 | 4,612,426 | +0.28(+1.00%) |
Jun 15, 2017 | 28.24 | 28.27 | 27.67 | 27.91 | 2,459,128 | -0.35(-1.24%) |
Jun 14, 2017 | 28.68 | 28.77 | 28.13 | 28.26 | 5,129,029 | -0.38(-1.33%) |
Jun 13, 2017 | 28.38 | 28.68 | 28.24 | 28.64 | 4,485,360 | +0.26(+0.92%) |
Jun 12, 2017 | 28.20 | 28.78 | 28.10 | 28.38 | 4,851,837 | +0.14(+0.50%) |
Jun 09, 2017 | 28.73 | 28.91 | 28.10 | 28.24 | 4,343,057 | -0.64(-2.22%) |
Jun 08, 2017 | 28.88 | 29.15 | 28.66 | 28.88 | 3,525,462 | -0.11(-0.38%) |
Jun 07, 2017 | 29.39 | 29.39 | 28.43 | 28.99 | 5,515,570 | -0.19(-0.65%) |
Jun 06, 2017 | 30.21 | 30.21 | 29.16 | 29.18 | 2,879,873 | -1.11(-3.66%) |
Jun 05, 2017 | 30.67 | 30.67 | 30.22 | 30.29 | 2,026,512 | -0.31(-1.01%) |
Jun 02, 2017 | 30.39 | 30.72 | 30.18 | 30.60 | 3,841,131 | +0.41(+1.36%) |
Jun 01, 2017 | 29.74 | 30.39 | 29.67 | 30.19 | 5,606,786 | +0.47(+1.58%) |
May 31, 2017 | 29.90 | 30.01 | 29.40 | 29.72 | 6,868,831 | -0.18(-0.60%) |
May 30, 2017 | 30.03 | 30.20 | 29.84 | 29.90 | 2,489,838 | -0.18(-0.60%) |
May 26, 2017 | 30.00 | 30.09 | 29.64 | 30.08 | 2,217,836 | +0.16(+0.53%) |
May 25, 2017 | 29.63 | 30.08 | 29.62 | 29.92 | 3,645,420 | +0.33(+1.12%) |
May 24, 2017 | 29.92 | 29.92 | 29.38 | 29.59 | 4,646,830 | -0.39(-1.30%) |
May 23, 2017 | 29.83 | 30.18 | 29.83 | 29.98 | 7,091,982 | +0.14(+0.47%) |
May 22, 2017 | 29.66 | 30.07 | 29.48 | 29.84 | 5,925,168 | +0.40(+1.36%) |
May 19, 2017 | 29.47 | 29.87 | 29.24 | 29.44 | 4,992,920 | +0.20(+0.68%) |
May 18, 2017 | 28.88 | 29.51 | 28.88 | 29.24 | 4,538,028 | +0.47(+1.63%) |
May 17, 2017 | 28.87 | 29.41 | 28.59 | 28.77 | 5,010,741 | -0.23(-0.79%) |
May 16, 2017 | 29.67 | 29.73 | 28.74 | 29.00 | 5,883,934 | -0.49(-1.66%) |
May 15, 2017 | 29.54 | 29.78 | 29.45 | 29.49 | 3,246,596 | -0.10(-0.34%) |
May 12, 2017 | 29.65 | 29.91 | 29.57 | 29.59 | 4,726,350 | +0.02(+0.07%) |
May 11, 2017 | 29.73 | 29.84 | 29.51 | 29.57 | 5,376,008 | -0.10(-0.34%) |
May 10, 2017 | 30.27 | 30.34 | 29.65 | 29.67 | 4,847,161 | -0.69(-2.27%) |
May 09, 2017 | 30.50 | 31.30 | 30.30 | 30.36 | 6,839,034 | -0.71(-2.29%) |
May 08, 2017 | 32.48 | 32.54 | 30.82 | 31.07 | 8,692,091 | -2.51(-7.47%) |
May 05, 2017 | 33.40 | 33.69 | 33.25 | 33.58 | 2,789,833 | +0.36(+1.08%) |
May 04, 2017 | 33.91 | 34.08 | 33.16 | 33.22 | 2,896,970 | -0.60(-1.77%) |
May 03, 2017 | 34.81 | 34.92 | 33.67 | 33.82 | 2,960,732 | -0.94(-2.70%) |
May 02, 2017 | 34.91 | 35.10 | 34.34 | 34.76 | 2,638,120 | -0.04(-0.11%) |
May 01, 2017 | 34.81 | 35.04 | 34.52 | 34.80 | 1,630,943 | +0.19(+0.55%) |
Apr 28, 2017 | 35.11 | 35.22 | 34.53 | 34.61 | 2,376,499 | -0.36(-1.03%) |
Apr 27, 2017 | 35.08 | 35.37 | 34.93 | 34.97 | 1,798,240 | -0.11(-0.31%) |
Apr 26, 2017 | 35.11 | 35.41 | 35.02 | 35.08 | 2,707,713 | +0.09(+0.26%) |
Apr 25, 2017 | 34.20 | 35.03 | 33.96 | 34.99 | 3,833,088 | +1.03(+3.03%) |
Apr 24, 2017 | 33.97 | 34.58 | 33.92 | 33.96 | 3,953,995 | +0.22(+0.65%) |
Apr 21, 2017 | 34.13 | 34.20 | 33.71 | 33.74 | 2,520,261 | -0.24(-0.71%) |
Apr 20, 2017 | 34.12 | 34.39 | 33.98 | 33.98 | 2,202,260 | +0.07(+0.21%) |
Apr 19, 2017 | 33.77 | 34.09 | 33.50 | 33.91 | 2,886,297 | +0.41(+1.22%) |
Apr 18, 2017 | 33.73 | 33.73 | 33.29 | 33.50 | 3,006,377 | -0.24(-0.71%) |
Apr 17, 2017 | 33.90 | 33.96 | 33.63 | 33.74 | 2,163,106 | +0.06(+0.18%) |
Apr 13, 2017 | 34.15 | 34.18 | 33.67 | 33.68 | 2,050,669 | -0.37(-1.09%) |
Apr 12, 2017 | 33.88 | 34.23 | 33.80 | 34.05 | 1,847,716 | +0.08(+0.24%) |
Apr 11, 2017 | 34.25 | 34.38 | 33.69 | 33.97 | 3,188,790 | -0.42(-1.22%) |
Apr 10, 2017 | 34.70 | 35.00 | 34.37 | 34.39 | 1,697,329 | -0.24(-0.69%) |
Apr 07, 2017 | 34.70 | 34.93 | 34.54 | 34.63 | 1,779,656 | +0.08(+0.23%) |
Apr 06, 2017 | 34.49 | 34.86 | 34.36 | 34.55 | 2,195,753 | +0.09(+0.26%) |
Apr 05, 2017 | 34.19 | 35.06 | 34.11 | 34.46 | 2,559,370 | +0.26(+0.76%) |
Apr 04, 2017 | 33.94 | 34.52 | 33.94 | 34.20 | 2,624,155 | +0.08(+0.23%) |
Apr 03, 2017 | 35.05 | 35.27 | 34.11 | 34.12 | 2,931,429 | -0.92(-2.63%) |
Mar 31, 2017 | 34.95 | 35.17 | 34.64 | 35.04 | 3,332,413 | -0.04(-0.11%) |
Mar 30, 2017 | 34.37 | 35.15 | 34.32 | 35.08 | 2,253,413 | +0.62(+1.81%) |
Mar 29, 2017 | 34.53 | 34.93 | 34.42 | 34.45 | 3,156,521 | -0.18(-0.51%) |
Mar 28, 2017 | 34.39 | 34.93 | 33.02 | 34.63 | 4,525,399 | -0.25(-0.72%) |
Mar 27, 2017 | 34.38 | 34.98 | 33.95 | 34.88 | 2,237,998 | +0.44(+1.28%) |
Mar 24, 2017 | 34.71 | 34.95 | 34.30 | 34.44 | 3,352,111 | -0.03(-0.09%) |
Mar 23, 2017 | 34.19 | 34.90 | 34.09 | 34.47 | 2,804,901 | +0.14(+0.41%) |
Mar 22, 2017 | 34.93 | 35.04 | 33.97 | 34.33 | 4,389,839 | -0.41(-1.18%) |
Mar 21, 2017 | 35.96 | 36.07 | 34.63 | 34.74 | 4,512,481 | -1.20(-3.34%) |
Mar 20, 2017 | 36.67 | 36.79 | 35.94 | 35.94 | 1,827,436 | -0.69(-1.88%) |
Mar 17, 2017 | 36.63 | 36.73 | 36.17 | 36.63 | 5,011,761 | +0.13(+0.36%) |
Mar 16, 2017 | 36.22 | 36.75 | 36.16 | 36.50 | 2,237,650 | +0.26(+0.72%) |
Mar 15, 2017 | 35.44 | 37.00 | 34.48 | 36.24 | 5,299,900 | +0.89(+2.52%) |
Mar 14, 2017 | 35.18 | 35.41 | 34.40 | 35.35 | 1,980,859 | -0.05(-0.14%) |
Mar 13, 2017 | 35.06 | 35.48 | 34.87 | 35.40 | 2,136,093 | +0.23(+0.65%) |
Mar 10, 2017 | 35.02 | 35.71 | 34.45 | 35.17 | 2,998,484 | +0.42(+1.21%) |
Mar 09, 2017 | 34.93 | 35.01 | 34.48 | 34.75 | 2,716,925 | -0.07(-0.20%) |
Mar 08, 2017 | 34.60 | 35.32 | 34.44 | 34.82 | 3,090,080 | +0.18(+0.52%) |
Mar 07, 2017 | 34.46 | 34.74 | 34.31 | 34.64 | 2,217,983 | +0.06(+0.17%) |
Mar 06, 2017 | 34.09 | 34.84 | 33.85 | 34.58 | 2,514,548 | +0.48(+1.41%) |
Mar 03, 2017 | 34.16 | 34.22 | 33.79 | 34.10 | 2,727,789 | +0.01(+0.03%) |
Mar 02, 2017 | 34.37 | 34.41 | 33.89 | 34.09 | 5,533,189 | -0.48(-1.39%) |
Mar 01, 2017 | 35.24 | 35.37 | 34.38 | 34.57 | 4,338,386 | -0.52(-1.48%) |
Feb 28, 2017 | 36.16 | 36.40 | 34.62 | 35.09 | 6,726,816 | -1.25(-3.44%) |
Feb 27, 2017 | 36.09 | 36.42 | 35.97 | 36.34 | 1,962,907 | +0.14(+0.39%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.31 | 36.20 | 2,390,455 | +0.57(+1.60%) |
Feb 23, 2017 | 35.96 | 35.96 | 35.33 | 35.63 | 4,185,350 | -0.12(-0.34%) |
Feb 22, 2017 | 36.10 | 36.13 | 35.65 | 35.75 | 3,750,219 | -0.57(-1.57%) |
Feb 21, 2017 | 35.51 | 36.34 | 35.39 | 36.32 | 4,137,439 | +0.74(+2.08%) |
Feb 17, 2017 | 35.58 | 35.58 | 35.58 | 0 | +0.61(+1.74%) | |
Feb 16, 2017 | 35.40 | 36.58 | 34.61 | 34.97 | 6,029,723 | +0.18(+0.52%) |
Feb 15, 2017 | 33.97 | 34.85 | 33.97 | 34.79 | 3,156,955 | +0.51(+1.49%) |
Feb 14, 2017 | 34.27 | 34.38 | 34.15 | 34.28 | 2,428,395 | -0.12(-0.35%) |
Feb 13, 2017 | 34.37 | 34.46 | 34.12 | 34.40 | 1,851,256 | +0.15(+0.44%) |
Feb 10, 2017 | 34.18 | 34.43 | 34.10 | 34.25 | 1,732,650 | +0.18(+0.53%) |
Feb 09, 2017 | 34.18 | 34.28 | 33.76 | 34.07 | 2,837,529 | -0.23(-0.67%) |
Feb 08, 2017 | 34.45 | 34.61 | 34.16 | 34.30 | 2,516,941 | -0.10(-0.29%) |
Feb 07, 2017 | 34.85 | 34.90 | 34.36 | 34.40 | 2,488,786 | -0.47(-1.35%) |
Feb 06, 2017 | 35.21 | 35.37 | 34.86 | 34.87 | 1,953,972 | -0.47(-1.33%) |
Feb 03, 2017 | 35.12 | 35.44 | 35.09 | 35.34 | 1,521,803 | +0.28(+0.80%) |
Feb 02, 2017 | 34.90 | 35.32 | 34.57 | 35.06 | 2,449,819 | +0.06(+0.17%) |
Feb 01, 2017 | 35.10 | 35.31 | 34.71 | 35.00 | 2,458,521 | -0.13(-0.37%) |
Jan 31, 2017 | 35.14 | 35.30 | 34.85 | 35.13 | 2,776,222 | -0.17(-0.48%) |
Jan 30, 2017 | 35.29 | 35.43 | 34.94 | 35.30 | 3,510,148 | +0.02(+0.06%) |
Jan 27, 2017 | 34.84 | 35.31 | 34.66 | 35.28 | 3,032,111 | +0.61(+1.76%) |
Jan 26, 2017 | 34.10 | 34.84 | 33.92 | 34.67 | 2,545,993 | +0.53(+1.55%) |
Jan 25, 2017 | 33.98 | 34.23 | 33.52 | 34.14 | 2,404,332 | +0.32(+0.95%) |
Jan 24, 2017 | 34.13 | 34.13 | 33.44 | 33.82 | 2,515,806 | +0.07(+0.21%) |
Jan 23, 2017 | 33.56 | 33.91 | 33.35 | 33.75 | 2,493,531 | +0.07(+0.21%) |
Jan 20, 2017 | 34.00 | 34.10 | 33.53 | 33.68 | 2,097,178 | +0.02(+0.06%) |
Jan 19, 2017 | 33.15 | 34.06 | 33.15 | 33.66 | 3,728,662 | +0.42(+1.26%) |
Jan 18, 2017 | 33.50 | 33.50 | 32.91 | 33.24 | 2,385,848 | -0.13(-0.39%) |
Jan 17, 2017 | 33.59 | 33.64 | 33.16 | 33.37 | 2,913,955 | -0.22(-0.65%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.19(+0.57%) | |
Jan 12, 2017 | 33.38 | 33.48 | 32.94 | 33.40 | 4,112,537 | +0.03(+0.09%) |
Jan 11, 2017 | 32.64 | 33.41 | 32.56 | 33.37 | 3,255,965 | +0.66(+2.02%) |
Jan 10, 2017 | 32.71 | 32.81 | 32.24 | 32.71 | 3,403,782 | +0.01(+0.03%) |
Jan 09, 2017 | 32.03 | 32.85 | 31.70 | 32.70 | 4,375,078 | +0.60(+1.87%) |
Jan 06, 2017 | 31.20 | 32.16 | 31.12 | 32.10 | 3,175,487 | +1.00(+3.22%) |
Jan 05, 2017 | 30.14 | 31.18 | 30.14 | 31.10 | 3,503,126 | +0.78(+2.57%) |
Jan 04, 2017 | 29.89 | 30.33 | 29.85 | 30.32 | 2,531,661 | +0.52(+1.74%) |
Jan 03, 2017 | 30.21 | 30.46 | 29.58 | 29.80 | 3,098,192 | +0.10(+0.34%) |
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.93 | 30.14 | 29.74 | 29.84 | 1,625,174 | -0.15(-0.50%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.88 | 29.99 | 1,385,683 | -0.32(-1.06%) |
Dec 27, 2016 | 29.91 | 30.59 | 29.69 | 30.31 | 1,395,893 | +0.52(+1.75%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 30.05 | 30.12 | 29.69 | 29.83 | 1,945,188 | -0.19(-0.63%) |
Dec 21, 2016 | 29.84 | 30.15 | 29.79 | 30.02 | 2,777,235 | +0.13(+0.43%) |
Dec 20, 2016 | 29.35 | 29.91 | 29.29 | 29.89 | 2,494,599 | +0.53(+1.81%) |
Dec 19, 2016 | 29.56 | 29.86 | 29.32 | 29.36 | 1,678,815 | -0.24(-0.81%) |
Dec 16, 2016 | 29.33 | 30.03 | 29.20 | 29.60 | 5,582,434 | +0.44(+1.51%) |
Dec 15, 2016 | 29.40 | 29.61 | 28.93 | 29.16 | 3,858,398 | +0.04(+0.14%) |
Dec 14, 2016 | 29.39 | 29.44 | 29.00 | 29.12 | 3,352,724 | -0.19(-0.65%) |
Dec 13, 2016 | 28.83 | 29.49 | 28.74 | 29.31 | 4,273,060 | +0.52(+1.81%) |
Dec 12, 2016 | 28.94 | 29.10 | 28.59 | 28.79 | 4,806,915 | -0.16(-0.55%) |
Dec 09, 2016 | 29.14 | 29.52 | 28.78 | 28.95 | 4,555,666 | -0.15(-0.52%) |
Dec 08, 2016 | 29.09 | 29.66 | 28.92 | 29.10 | 3,945,329 | +0.08(+0.28%) |
Dec 07, 2016 | 28.68 | 29.28 | 28.61 | 29.02 | 4,723,664 | +0.20(+0.69%) |
Dec 06, 2016 | 28.38 | 28.98 | 28.38 | 28.82 | 4,912,370 | +0.35(+1.23%) |
Dec 05, 2016 | 28.90 | 29.16 | 28.46 | 28.47 | 4,261,465 | -0.18(-0.63%) |
Dec 02, 2016 | 29.38 | 29.57 | 28.61 | 28.65 | 4,352,902 | -0.65(-2.22%) |
Dec 01, 2016 | 30.42 | 30.78 | 29.27 | 29.30 | 3,759,081 | -1.15(-3.78%) |
Nov 30, 2016 | 31.15 | 31.38 | 30.21 | 30.45 | 4,248,215 | -0.64(-2.06%) |
Nov 29, 2016 | 31.06 | 31.53 | 30.87 | 31.09 | 3,178,405 | -0.07(-0.22%) |
Nov 28, 2016 | 31.37 | 31.89 | 31.05 | 31.16 | 4,327,405 | -0.37(-1.17%) |
Nov 25, 2016 | 31.44 | 31.63 | 31.14 | 31.53 | 1,523,825 | +0.28(+0.90%) |
Nov 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.80(-2.50%) | |
Nov 22, 2016 | 32.09 | 32.44 | 31.91 | 32.05 | 2,388,215 | +0.09(+0.28%) |
Nov 21, 2016 | 31.84 | 32.61 | 31.64 | 31.96 | 3,075,347 | +0.20(+0.63%) |
Nov 18, 2016 | 31.82 | 32.35 | 31.56 | 31.76 | 2,633,822 | -0.24(-0.75%) |
Nov 17, 2016 | 30.97 | 32.31 | 30.97 | 32.00 | 3,806,106 | +0.87(+2.79%) |
Nov 16, 2016 | 30.26 | 31.35 | 30.02 | 31.13 | 2,176,681 | +0.72(+2.37%) |
Nov 15, 2016 | 30.18 | 30.45 | 29.62 | 30.41 | 4,939,377 | +0.25(+0.83%) |
Nov 14, 2016 | 30.05 | 30.35 | 29.60 | 30.16 | 5,746,467 | +0.15(+0.50%) |
Nov 11, 2016 | 30.16 | 30.40 | 29.43 | 30.01 | 3,306,007 | -0.28(-0.92%) |
Nov 10, 2016 | 32.00 | 32.24 | 28.68 | 30.29 | 9,250,795 | -1.83(-5.70%) |
Nov 09, 2016 | 29.99 | 32.83 | 29.99 | 32.12 | 3,965,666 | -0.12(-0.37%) |
Nov 08, 2016 | 31.29 | 32.36 | 30.70 | 32.24 | 2,757,522 | +0.94(+3.00%) |
Nov 07, 2016 | 31.36 | 31.98 | 31.04 | 31.30 | 2,788,237 | +0.45(+1.46%) |
Nov 04, 2016 | 28.44 | 31.57 | 27.82 | 30.85 | 3,899,408 | +0.15(+0.49%) |
Nov 03, 2016 | 31.37 | 31.77 | 30.69 | 30.70 | 2,436,130 | -0.59(-1.89%) |
Nov 02, 2016 | 31.64 | 31.75 | 31.27 | 31.29 | 2,272,124 | -0.32(-1.01%) |
Nov 01, 2016 | 31.93 | 32.11 | 31.29 | 31.61 | 3,037,058 | -0.19(-0.60%) |
Oct 31, 2016 | 31.69 | 32.12 | 31.54 | 31.80 | 1,941,978 | +0.25(+0.79%) |
Oct 28, 2016 | 31.01 | 31.85 | 31.01 | 31.55 | 2,134,685 | +0.42(+1.35%) |
Oct 27, 2016 | 31.46 | 31.46 | 30.75 | 31.13 | 1,748,751 | -0.24(-0.77%) |
Oct 26, 2016 | 31.53 | 31.53 | 31.14 | 31.37 | 1,042,570 | -0.19(-0.60%) |
Oct 25, 2016 | 31.52 | 31.99 | 31.44 | 31.56 | 1,415,649 | -0.03(-0.09%) |
Oct 24, 2016 | 31.41 | 31.65 | 31.00 | 31.59 | 1,174,375 | +0.34(+1.09%) |
Oct 21, 2016 | 30.89 | 31.36 | 30.45 | 31.25 | 1,652,128 | +0.29(+0.94%) |
Oct 20, 2016 | 30.86 | 31.10 | 30.48 | 30.96 | 1,157,545 | +0.10(+0.32%) |
Oct 19, 2016 | 30.46 | 31.05 | 30.46 | 30.86 | 1,255,534 | +0.34(+1.11%) |
Oct 18, 2016 | 31.14 | 31.14 | 30.50 | 30.52 | 2,388,347 | +0.05(+0.16%) |
Oct 17, 2016 | 30.88 | 31.11 | 30.45 | 30.47 | 1,632,574 | -0.48(-1.55%) |
Oct 14, 2016 | 31.40 | 31.68 | 30.90 | 30.95 | 1,716,081 | -0.25(-0.80%) |
Oct 13, 2016 | 31.45 | 31.63 | 30.98 | 31.20 | 2,825,293 | -0.56(-1.76%) |
Oct 12, 2016 | 31.48 | 31.81 | 31.34 | 31.76 | 3,534,725 | +0.25(+0.79%) |
Oct 11, 2016 | 31.73 | 31.73 | 31.34 | 31.51 | 6,151,468 | -0.22(-0.69%) |
Oct 10, 2016 | 31.74 | 32.02 | 31.72 | 31.73 | 1,280,718 | +0.17(+0.54%) |
Oct 07, 2016 | 32.64 | 32.75 | 31.29 | 31.56 | 3,831,313 | -0.87(-2.68%) |
Oct 06, 2016 | 32.89 | 33.07 | 32.40 | 32.43 | 2,426,797 | -0.63(-1.91%) |
Oct 05, 2016 | 32.92 | 33.23 | 32.86 | 33.06 | 2,244,538 | +0.19(+0.58%) |
Oct 04, 2016 | 33.14 | 33.50 | 32.73 | 32.87 | 3,388,689 | -0.13(-0.39%) |