Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.58 | 49.45 | 47.97 | 48.11 | 1,135,414 | +0.28(+0.59%) |
Oct 30, 2017 | 49.99 | 50.60 | 47.16 | 47.82 | 1,005,778 | -2.59(-5.14%) |
Oct 27, 2017 | 50.41 | 50.65 | 49.80 | 50.41 | 1,107,090 | +0.00(+0.00%) |
Oct 26, 2017 | 50.08 | 50.44 | 49.89 | 50.41 | 675,575 | +0.66(+1.32%) |
Oct 25, 2017 | 50.51 | 50.74 | 49.00 | 49.75 | 457,718 | -0.99(-1.95%) |
Oct 24, 2017 | 50.60 | 51.12 | 50.54 | 50.74 | 325,894 | +0.09(+0.19%) |
Oct 23, 2017 | 50.70 | 51.02 | 50.46 | 50.65 | 885,821 | +0.24(+0.47%) |
Oct 20, 2017 | 50.79 | 51.26 | 50.34 | 50.41 | 372,166 | +0.05(+0.09%) |
Oct 19, 2017 | 49.85 | 50.65 | 49.70 | 50.37 | 189,248 | +0.38(+0.75%) |
Oct 18, 2017 | 50.22 | 50.46 | 49.94 | 49.99 | 142,618 | -0.19(-0.38%) |
Oct 17, 2017 | 50.27 | 50.46 | 49.89 | 50.18 | 200,872 | -0.05(-0.09%) |
Oct 16, 2017 | 50.18 | 50.41 | 49.94 | 50.22 | 138,092 | +0.05(+0.09%) |
Oct 13, 2017 | 50.98 | 50.98 | 50.08 | 50.18 | 231,094 | -0.52(-1.02%) |
Oct 12, 2017 | 49.94 | 50.74 | 49.89 | 50.70 | 800,377 | +0.94(+1.89%) |
Oct 11, 2017 | 49.57 | 49.80 | 49.42 | 49.75 | 188,900 | +0.14(+0.28%) |
Oct 10, 2017 | 49.57 | 49.75 | 49.33 | 49.61 | 284,789 | +0.19(+0.38%) |
Oct 09, 2017 | 49.24 | 49.52 | 49.09 | 49.42 | 320,999 | +0.19(+0.38%) |
Oct 06, 2017 | 49.05 | 49.38 | 49.05 | 49.24 | 342,385 | -0.05(-0.10%) |
Oct 05, 2017 | 48.91 | 49.38 | 48.79 | 49.28 | 428,395 | +0.47(+0.96%) |
Oct 04, 2017 | 48.53 | 48.95 | 48.15 | 48.81 | 428,593 | +0.28(+0.58%) |
Oct 03, 2017 | 48.91 | 49.00 | 48.06 | 48.53 | 426,318 | -0.14(-0.29%) |
Oct 02, 2017 | 48.25 | 48.72 | 48.01 | 48.67 | 343,782 | +0.42(+0.88%) |
Sep 29, 2017 | 48.44 | 48.62 | 48.11 | 48.25 | 245,828 | -0.14(-0.29%) |
Sep 28, 2017 | 48.77 | 48.88 | 48.39 | 48.39 | 215,675 | -0.47(-0.96%) |
Sep 27, 2017 | 48.15 | 48.93 | 47.59 | 48.86 | 382,467 | +0.89(+1.86%) |
Sep 26, 2017 | 47.68 | 48.20 | 47.45 | 47.97 | 412,087 | +0.28(+0.59%) |
Sep 25, 2017 | 47.02 | 47.73 | 46.69 | 47.68 | 335,409 | +0.75(+1.60%) |
Sep 22, 2017 | 46.27 | 47.02 | 46.18 | 46.93 | 204,744 | +0.71(+1.53%) |
Sep 21, 2017 | 46.18 | 46.65 | 46.04 | 46.22 | 259,921 | +0.05(+0.10%) |
Sep 20, 2017 | 45.80 | 46.39 | 45.80 | 46.18 | 295,699 | +0.24(+0.51%) |
Sep 19, 2017 | 45.85 | 46.13 | 45.66 | 45.94 | 275,072 | +0.09(+0.21%) |
Sep 18, 2017 | 45.61 | 46.18 | 45.61 | 45.85 | 270,811 | +0.33(+0.72%) |
Sep 15, 2017 | 44.91 | 45.94 | 44.91 | 45.52 | 927,824 | +0.61(+1.36%) |
Sep 14, 2017 | 45.61 | 45.85 | 44.86 | 44.91 | 307,690 | -0.71(-1.55%) |
Sep 13, 2017 | 45.99 | 46.18 | 45.52 | 45.61 | 440,413 | -0.33(-0.72%) |
Sep 12, 2017 | 45.71 | 46.18 | 45.71 | 45.94 | 366,638 | +0.38(+0.83%) |
Sep 11, 2017 | 46.13 | 46.74 | 45.47 | 45.56 | 812,032 | -1.46(-3.10%) |
Sep 08, 2017 | 46.27 | 47.21 | 46.18 | 47.02 | 506,383 | +0.75(+1.63%) |
Sep 07, 2017 | 46.32 | 46.51 | 45.61 | 46.27 | 387,972 | +0.00(+0.00%) |
Sep 06, 2017 | 45.09 | 46.51 | 45.09 | 46.27 | 545,037 | +1.27(+2.82%) |
Sep 05, 2017 | 44.95 | 45.28 | 44.53 | 45.00 | 494,078 | -0.09(-0.21%) |
Sep 01, 2017 | 44.95 | 45.19 | 44.91 | 45.09 | 307,130 | +0.38(+0.84%) |
Aug 31, 2017 | 44.72 | 45.09 | 44.67 | 44.72 | 346,923 | +0.14(+0.32%) |
Aug 30, 2017 | 44.25 | 44.76 | 43.96 | 44.58 | 450,760 | +0.42(+0.96%) |
Aug 29, 2017 | 43.54 | 44.43 | 43.40 | 44.15 | 742,994 | +0.42(+0.97%) |
Aug 28, 2017 | 42.83 | 43.87 | 42.79 | 43.73 | 458,163 | +1.08(+2.54%) |
Aug 25, 2017 | 42.55 | 42.93 | 42.22 | 42.65 | 314,514 | -0.14(-0.33%) |
Aug 24, 2017 | 42.69 | 43.16 | 42.27 | 42.79 | 397,058 | +0.38(+0.89%) |
Aug 23, 2017 | 43.49 | 43.54 | 42.13 | 42.41 | 507,669 | -1.22(-2.80%) |
Aug 22, 2017 | 42.83 | 43.73 | 42.60 | 43.63 | 331,999 | +0.85(+1.98%) |
Aug 21, 2017 | 42.55 | 43.21 | 42.27 | 42.79 | 334,615 | +0.14(+0.33%) |
Aug 18, 2017 | 42.46 | 43.02 | 42.29 | 42.65 | 297,187 | +0.05(+0.11%) |
Aug 17, 2017 | 43.35 | 43.54 | 42.53 | 42.60 | 385,619 | -0.80(-1.84%) |
Aug 16, 2017 | 43.49 | 43.63 | 43.16 | 43.40 | 240,709 | +0.09(+0.22%) |
Aug 15, 2017 | 44.62 | 44.62 | 43.12 | 43.30 | 549,716 | -1.37(-3.06%) |
Aug 14, 2017 | 44.62 | 44.91 | 44.39 | 44.67 | 251,217 | +0.33(+0.74%) |
Aug 11, 2017 | 43.96 | 44.43 | 43.68 | 44.34 | 341,163 | +0.52(+1.18%) |
Aug 10, 2017 | 43.49 | 43.87 | 43.07 | 43.82 | 665,844 | +0.09(+0.22%) |
Aug 09, 2017 | 44.20 | 44.29 | 43.59 | 43.73 | 499,016 | -0.52(-1.17%) |
Aug 08, 2017 | 44.53 | 44.76 | 44.16 | 44.25 | 367,988 | -0.33(-0.74%) |
Aug 07, 2017 | 44.67 | 44.72 | 44.25 | 44.58 | 412,531 | -0.14(-0.32%) |
Aug 04, 2017 | 44.11 | 44.91 | 43.87 | 44.72 | 745,284 | +0.71(+1.60%) |
Aug 03, 2017 | 45.14 | 45.19 | 43.78 | 44.01 | 464,971 | -1.18(-2.60%) |
Aug 02, 2017 | 46.22 | 46.22 | 44.86 | 45.19 | 387,266 | -0.80(-1.74%) |
Aug 01, 2017 | 46.08 | 46.65 | 45.56 | 45.99 | 1,076,570 | +0.28(+0.62%) |
Jul 31, 2017 | 44.81 | 46.65 | 44.58 | 45.71 | 1,436,632 | +3.81(+9.10%) |
Jul 28, 2017 | 41.99 | 42.18 | 41.33 | 41.89 | 925,073 | -0.09(-0.22%) |
Jul 27, 2017 | 41.61 | 42.50 | 41.20 | 41.99 | 441,630 | +0.52(+1.25%) |
Jul 26, 2017 | 42.36 | 42.36 | 41.28 | 41.47 | 957,641 | -1.32(-3.08%) |
Jul 25, 2017 | 42.69 | 43.12 | 42.50 | 42.79 | 419,991 | +0.38(+0.89%) |
Jul 24, 2017 | 42.65 | 42.74 | 42.18 | 42.41 | 337,415 | -0.33(-0.77%) |
Jul 21, 2017 | 42.74 | 42.88 | 42.32 | 42.74 | 357,821 | +0.05(+0.11%) |
Jul 20, 2017 | 43.07 | 43.07 | 42.60 | 42.69 | 297,675 | -0.28(-0.66%) |
Jul 19, 2017 | 42.79 | 43.02 | 42.65 | 42.98 | 347,272 | +0.28(+0.66%) |
Jul 18, 2017 | 42.74 | 42.74 | 42.22 | 42.69 | 312,188 | -0.14(-0.33%) |
Jul 17, 2017 | 43.07 | 43.45 | 42.76 | 42.83 | 350,126 | -0.19(-0.44%) |
Jul 14, 2017 | 42.83 | 43.28 | 42.79 | 43.02 | 209,214 | +0.28(+0.66%) |
Jul 13, 2017 | 42.60 | 43.07 | 42.50 | 42.74 | 372,410 | +0.09(+0.22%) |
Jul 12, 2017 | 42.60 | 43.02 | 42.36 | 42.65 | 233,307 | +0.33(+0.78%) |
Jul 11, 2017 | 42.46 | 42.60 | 41.96 | 42.32 | 483,161 | -0.14(-0.33%) |
Jul 10, 2017 | 42.46 | 42.98 | 42.36 | 42.46 | 399,847 | +0.00(+0.00%) |
Jul 07, 2017 | 42.27 | 42.62 | 41.89 | 42.46 | 450,856 | +0.09(+0.22%) |
Jul 06, 2017 | 42.79 | 42.98 | 42.34 | 42.36 | 547,547 | -0.56(-1.32%) |
Jul 05, 2017 | 42.93 | 43.16 | 42.39 | 42.93 | 500,231 | +0.05(+0.11%) |
Jul 03, 2017 | 43.49 | 43.73 | 42.88 | 42.88 | 211,361 | -0.42(-0.98%) |
Jun 30, 2017 | 42.65 | 43.68 | 42.60 | 43.30 | 352,499 | +0.75(+1.77%) |
Jun 29, 2017 | 42.41 | 42.74 | 42.03 | 42.55 | 475,986 | +0.14(+0.33%) |
Jun 28, 2017 | 42.27 | 42.98 | 42.22 | 42.41 | 399,953 | +0.42(+1.01%) |
Jun 27, 2017 | 42.27 | 42.60 | 41.94 | 41.99 | 355,416 | -0.38(-0.89%) |
Jun 26, 2017 | 42.13 | 42.51 | 42.08 | 42.36 | 562,380 | +0.33(+0.78%) |
Jun 23, 2017 | 41.66 | 42.18 | 41.33 | 42.03 | 1,501,820 | +0.38(+0.90%) |
Jun 22, 2017 | 41.00 | 42.08 | 40.86 | 41.66 | 381,076 | +0.66(+1.61%) |
Jun 21, 2017 | 41.42 | 41.54 | 40.90 | 41.00 | 289,631 | -0.38(-0.91%) |
Jun 20, 2017 | 41.85 | 42.08 | 41.38 | 41.38 | 325,228 | -0.66(-1.57%) |
Jun 19, 2017 | 41.66 | 42.18 | 41.61 | 42.03 | 303,489 | +0.42(+1.02%) |
Jun 16, 2017 | 41.85 | 42.13 | 41.38 | 41.61 | 503,043 | -0.28(-0.67%) |
Jun 15, 2017 | 41.28 | 41.99 | 41.23 | 41.89 | 327,462 | -0.09(-0.22%) |
Jun 14, 2017 | 42.46 | 42.69 | 41.89 | 41.99 | 357,637 | -0.42(-1.00%) |
Jun 13, 2017 | 42.08 | 42.65 | 42.03 | 42.41 | 562,773 | +0.42(+1.01%) |
Jun 12, 2017 | 41.56 | 42.18 | 41.56 | 41.99 | 453,457 | +0.33(+0.79%) |
Jun 09, 2017 | 41.75 | 41.99 | 41.19 | 41.66 | 587,138 | +0.05(+0.11%) |
Jun 08, 2017 | 40.95 | 42.15 | 40.15 | 41.61 | 1,074,855 | +0.42(+1.03%) |
Jun 07, 2017 | 42.74 | 43.16 | 41.05 | 41.19 | 918,043 | -1.46(-3.42%) |
Jun 06, 2017 | 42.13 | 42.88 | 42.13 | 42.65 | 902,304 | +0.28(+0.67%) |
Jun 05, 2017 | 41.28 | 42.69 | 41.14 | 42.36 | 945,152 | +1.13(+2.74%) |
Jun 02, 2017 | 40.76 | 41.66 | 40.76 | 41.23 | 702,448 | +0.56(+1.39%) |
Jun 01, 2017 | 39.35 | 40.76 | 39.21 | 40.67 | 632,775 | +1.46(+3.72%) |
May 31, 2017 | 39.35 | 39.49 | 38.79 | 39.21 | 746,830 | -0.05(-0.12%) |
May 30, 2017 | 39.45 | 39.87 | 39.12 | 39.26 | 646,749 | -0.28(-0.71%) |
May 26, 2017 | 38.93 | 39.59 | 38.81 | 39.54 | 564,799 | +0.61(+1.57%) |
May 25, 2017 | 40.81 | 40.81 | 38.81 | 38.93 | 872,162 | -1.88(-4.61%) |
May 24, 2017 | 40.67 | 41.00 | 40.48 | 40.81 | 458,926 | +0.24(+0.58%) |
May 23, 2017 | 40.81 | 40.86 | 40.15 | 40.57 | 541,029 | -0.09(-0.23%) |
May 22, 2017 | 40.34 | 40.81 | 40.34 | 40.67 | 365,883 | +0.42(+1.05%) |
May 19, 2017 | 40.53 | 40.76 | 40.15 | 40.25 | 582,417 | -0.24(-0.58%) |
May 18, 2017 | 41.14 | 41.23 | 40.48 | 40.48 | 481,289 | -0.85(-2.05%) |
May 17, 2017 | 42.13 | 42.13 | 40.43 | 41.33 | 1,186,936 | -1.22(-2.88%) |
May 16, 2017 | 43.02 | 43.22 | 42.46 | 42.55 | 386,478 | -0.47(-1.09%) |
May 15, 2017 | 42.65 | 43.26 | 42.46 | 43.02 | 475,471 | +0.52(+1.22%) |
May 12, 2017 | 43.16 | 43.21 | 42.46 | 42.50 | 212,813 | -0.75(-1.74%) |
May 11, 2017 | 42.98 | 43.38 | 42.65 | 43.26 | 334,779 | +0.09(+0.22%) |
May 10, 2017 | 42.79 | 43.21 | 42.55 | 43.16 | 298,441 | +0.28(+0.66%) |
May 09, 2017 | 42.55 | 42.93 | 42.18 | 42.88 | 434,646 | +0.33(+0.77%) |
May 08, 2017 | 43.02 | 43.07 | 42.32 | 42.55 | 429,612 | -0.61(-1.42%) |
May 05, 2017 | 43.02 | 43.35 | 42.50 | 43.16 | 285,099 | +0.33(+0.77%) |
May 04, 2017 | 43.26 | 43.63 | 42.55 | 42.83 | 404,866 | -0.33(-0.76%) |
May 03, 2017 | 43.49 | 43.49 | 42.55 | 43.16 | 385,967 | -0.42(-0.97%) |
May 02, 2017 | 44.76 | 45.14 | 43.21 | 43.59 | 692,165 | -0.75(-1.70%) |
May 01, 2017 | 44.11 | 45.09 | 43.30 | 44.34 | 884,667 | +0.33(+0.75%) |
Apr 28, 2017 | 44.81 | 44.81 | 43.80 | 44.01 | 607,882 | -0.71(-1.58%) |
Apr 27, 2017 | 44.62 | 44.72 | 43.96 | 44.72 | 295,642 | -0.05(-0.10%) |
Apr 26, 2017 | 44.58 | 44.95 | 44.29 | 44.76 | 235,551 | +0.28(+0.63%) |
Apr 25, 2017 | 44.67 | 44.95 | 44.20 | 44.48 | 702,487 | +0.05(+0.11%) |
Apr 24, 2017 | 44.48 | 44.74 | 44.11 | 44.43 | 546,008 | +0.42(+0.96%) |
Apr 21, 2017 | 44.39 | 44.39 | 43.78 | 44.01 | 366,283 | -0.24(-0.53%) |
Apr 20, 2017 | 43.96 | 44.39 | 43.49 | 44.25 | 498,612 | +0.52(+1.18%) |
Apr 19, 2017 | 43.49 | 44.01 | 43.40 | 43.73 | 518,941 | +0.38(+0.87%) |
Apr 18, 2017 | 42.50 | 43.40 | 42.50 | 43.35 | 659,321 | +0.61(+1.43%) |
Apr 17, 2017 | 42.13 | 42.83 | 42.13 | 42.74 | 381,641 | +0.61(+1.45%) |
Apr 13, 2017 | 42.18 | 42.41 | 41.85 | 42.13 | 490,295 | -0.14(-0.33%) |
Apr 12, 2017 | 42.18 | 42.55 | 41.99 | 42.27 | 399,469 | +0.28(+0.67%) |
Apr 11, 2017 | 41.66 | 42.08 | 41.42 | 41.99 | 348,289 | +0.24(+0.56%) |
Apr 10, 2017 | 41.75 | 42.22 | 41.61 | 41.75 | 331,322 | +0.00(+0.00%) |
Apr 07, 2017 | 42.22 | 42.22 | 41.75 | 41.75 | 342,138 | -0.56(-1.33%) |
Apr 06, 2017 | 41.99 | 42.60 | 41.85 | 42.32 | 422,095 | +0.42(+1.01%) |
Apr 05, 2017 | 42.50 | 42.79 | 41.85 | 41.89 | 448,947 | -0.42(-1.00%) |
Apr 04, 2017 | 42.18 | 42.74 | 42.08 | 42.32 | 406,651 | +0.00(+0.00%) |
Apr 03, 2017 | 43.45 | 43.63 | 42.27 | 42.32 | 516,204 | -1.04(-2.39%) |
Mar 31, 2017 | 42.60 | 43.63 | 42.60 | 43.35 | 782,476 | +0.80(+1.88%) |
Mar 30, 2017 | 42.83 | 42.95 | 42.22 | 42.55 | 365,545 | -0.28(-0.66%) |
Mar 29, 2017 | 42.55 | 42.98 | 42.46 | 42.83 | 479,514 | +0.24(+0.55%) |
Mar 28, 2017 | 42.36 | 42.77 | 42.36 | 42.60 | 481,614 | +0.14(+0.33%) |
Mar 27, 2017 | 41.70 | 42.65 | 41.66 | 42.46 | 484,320 | +0.28(+0.67%) |
Mar 24, 2017 | 42.32 | 42.65 | 41.99 | 42.18 | 902,680 | -0.09(-0.22%) |
Mar 23, 2017 | 42.69 | 43.07 | 42.22 | 42.27 | 652,312 | -0.38(-0.88%) |
Mar 22, 2017 | 42.60 | 42.98 | 42.27 | 42.65 | 528,952 | -0.05(-0.11%) |
Mar 21, 2017 | 43.45 | 43.45 | 42.13 | 42.69 | 586,492 | -0.56(-1.31%) |
Mar 20, 2017 | 43.92 | 44.01 | 43.21 | 43.26 | 455,658 | -0.52(-1.18%) |
Mar 17, 2017 | 44.20 | 44.25 | 43.73 | 43.78 | 512,037 | -0.33(-0.75%) |
Mar 16, 2017 | 44.53 | 44.72 | 43.96 | 44.11 | 655,960 | -0.24(-0.53%) |
Mar 15, 2017 | 43.59 | 44.58 | 43.45 | 44.34 | 935,703 | +0.99(+2.28%) |
Mar 14, 2017 | 43.30 | 43.78 | 43.07 | 43.35 | 753,357 | -0.05(-0.11%) |
Mar 13, 2017 | 43.35 | 43.68 | 43.35 | 43.40 | 851,762 | -0.05(-0.11%) |
Mar 10, 2017 | 43.45 | 43.73 | 43.35 | 43.45 | 708,075 | +0.19(+0.44%) |
Mar 09, 2017 | 42.60 | 43.59 | 42.50 | 43.26 | 807,571 | +0.75(+1.77%) |
Mar 08, 2017 | 41.09 | 43.26 | 41.05 | 42.50 | 2,327,834 | -0.71(-1.63%) |
Mar 07, 2017 | 43.82 | 44.25 | 43.16 | 43.21 | 742,424 | -0.71(-1.61%) |
Mar 06, 2017 | 44.62 | 44.62 | 43.87 | 43.92 | 489,636 | -0.94(-2.10%) |
Mar 03, 2017 | 44.76 | 45.19 | 44.48 | 44.86 | 613,773 | +0.14(+0.32%) |
Mar 02, 2017 | 44.43 | 45.14 | 44.15 | 44.72 | 485,078 | +0.33(+0.74%) |
Mar 01, 2017 | 43.82 | 44.58 | 43.45 | 44.39 | 872,704 | +1.08(+2.50%) |
Feb 28, 2017 | 42.65 | 44.01 | 42.22 | 43.30 | 1,149,155 | +1.08(+2.56%) |
Feb 27, 2017 | 42.83 | 42.98 | 40.81 | 42.22 | 1,828,509 | +4.47(+11.85%) |
Feb 24, 2017 | 37.94 | 37.99 | 37.47 | 37.75 | 498,426 | -0.38(-0.99%) |
Feb 23, 2017 | 38.79 | 38.97 | 38.08 | 38.13 | 722,294 | -0.52(-1.34%) |
Feb 22, 2017 | 38.74 | 38.88 | 38.22 | 38.65 | 445,810 | +0.00(+0.00%) |
Feb 21, 2017 | 37.99 | 38.72 | 37.99 | 38.65 | 256,978 | +0.61(+1.61%) |
Feb 17, 2017 | 38.03 | 38.03 | 38.03 | 0 | -0.42(-1.10%) | |
Feb 16, 2017 | 38.41 | 38.60 | 38.17 | 38.46 | 306,207 | +0.05(+0.12%) |
Feb 15, 2017 | 37.94 | 38.58 | 37.94 | 38.41 | 448,362 | +0.38(+0.99%) |
Feb 14, 2017 | 37.84 | 38.08 | 37.61 | 38.03 | 241,955 | +0.14(+0.37%) |
Feb 13, 2017 | 37.61 | 37.99 | 37.42 | 37.89 | 253,346 | +0.47(+1.26%) |
Feb 10, 2017 | 36.95 | 37.56 | 36.81 | 37.42 | 370,627 | +0.56(+1.53%) |
Feb 09, 2017 | 36.53 | 37.14 | 36.48 | 36.86 | 296,077 | +0.05(+0.13%) |
Feb 08, 2017 | 36.83 | 36.34 | 36.81 | 321,348 | +0.14(+0.39%) | |
Feb 07, 2017 | 36.57 | 36.76 | 36.20 | 36.67 | 462,009 | +0.09(+0.26%) |
Feb 06, 2017 | 36.81 | 36.81 | 36.48 | 36.57 | 293,211 | -0.24(-0.64%) |
Feb 03, 2017 | 36.86 | 36.95 | 36.57 | 36.81 | 517,134 | +0.14(+0.39%) |
Feb 02, 2017 | 37.14 | 37.23 | 36.53 | 36.67 | 835,991 | -0.47(-1.27%) |
Feb 01, 2017 | 37.66 | 37.75 | 36.86 | 37.14 | 735,085 | -0.47(-1.25%) |
Jan 31, 2017 | 37.00 | 37.70 | 37.00 | 37.61 | 580,098 | +0.52(+1.40%) |
Jan 30, 2017 | 36.67 | 37.23 | 36.34 | 37.09 | 637,532 | +0.28(+0.77%) |
Jan 27, 2017 | 37.00 | 37.00 | 36.48 | 36.81 | 413,930 | -0.19(-0.51%) |
Jan 26, 2017 | 37.28 | 37.42 | 36.62 | 37.00 | 493,876 | -0.33(-0.88%) |
Jan 25, 2017 | 37.47 | 37.80 | 37.23 | 37.33 | 758,043 | -0.05(-0.13%) |
Jan 24, 2017 | 37.37 | 37.70 | 37.28 | 37.37 | 897,729 | +0.19(+0.51%) |
Jan 23, 2017 | 37.55 | 37.66 | 36.95 | 37.19 | 520,301 | -0.33(-0.88%) |
Jan 20, 2017 | 37.42 | 37.66 | 37.28 | 37.52 | 520,244 | +0.14(+0.38%) |
Jan 19, 2017 | 37.42 | 37.66 | 37.23 | 37.37 | 542,622 | +0.05(+0.13%) |
Jan 18, 2017 | 37.37 | 37.37 | 37.04 | 37.33 | 579,800 | +0.05(+0.13%) |
Jan 17, 2017 | 37.33 | 37.61 | 36.90 | 37.28 | 511,837 | -0.09(-0.25%) |
Jan 13, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.29 | 36.90 | 36.20 | 36.86 | 433,927 | +0.33(+0.90%) |
Jan 11, 2017 | 36.62 | 37.00 | 36.39 | 36.53 | 1,093,643 | +0.00(+0.00%) |
Jan 10, 2017 | 37.37 | 37.37 | 36.20 | 36.53 | 879,040 | -0.71(-1.90%) |
Jan 09, 2017 | 37.80 | 37.94 | 37.19 | 37.23 | 728,669 | -0.56(-1.49%) |
Jan 06, 2017 | 38.60 | 38.83 | 37.75 | 37.80 | 753,958 | -0.80(-2.07%) |
Jan 05, 2017 | 39.82 | 39.87 | 38.60 | 38.60 | 662,710 | -1.60(-3.98%) |
Jan 04, 2017 | 39.87 | 40.29 | 39.77 | 40.20 | 1,048,326 | +0.42(+1.07%) |
Jan 03, 2017 | 39.82 | 40.01 | 39.23 | 39.77 | 544,403 | +0.42(+1.08%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.66(-1.65%) | |
Dec 29, 2016 | 40.34 | 40.67 | 40.01 | 40.01 | 323,707 | -0.28(-0.70%) |
Dec 28, 2016 | 40.72 | 40.72 | 40.15 | 40.29 | 366,661 | -0.19(-0.47%) |
Dec 27, 2016 | 40.39 | 40.72 | 40.34 | 40.48 | 204,187 | +0.24(+0.58%) |
Dec 23, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.95 | 41.19 | 40.20 | 40.34 | 397,750 | -0.66(-1.61%) |
Dec 21, 2016 | 40.90 | 41.14 | 40.76 | 41.00 | 318,715 | +0.14(+0.35%) |
Dec 20, 2016 | 40.76 | 40.90 | 40.34 | 40.86 | 479,790 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.86 | 39.96 | 40.72 | 374,697 | +0.75(+1.88%) |
Dec 16, 2016 | 39.82 | 40.39 | 39.73 | 39.96 | 862,551 | +0.09(+0.24%) |
Dec 15, 2016 | 40.62 | 41.05 | 39.82 | 39.87 | 439,597 | -0.52(-1.28%) |
Dec 14, 2016 | 41.19 | 41.66 | 40.34 | 40.39 | 423,391 | -0.85(-2.05%) |
Dec 13, 2016 | 41.52 | 41.75 | 40.95 | 41.23 | 310,501 | -0.19(-0.45%) |
Dec 12, 2016 | 42.13 | 42.36 | 41.14 | 41.42 | 414,921 | -0.85(-2.00%) |
Dec 09, 2016 | 41.33 | 42.27 | 41.28 | 42.27 | 653,265 | +0.85(+2.05%) |
Dec 08, 2016 | 40.53 | 41.56 | 40.53 | 41.42 | 701,169 | +0.94(+2.33%) |
Dec 07, 2016 | 40.29 | 40.74 | 40.06 | 40.48 | 440,178 | +0.24(+0.58%) |
Dec 06, 2016 | 39.16 | 40.34 | 39.07 | 40.25 | 491,199 | +1.04(+2.64%) |
Dec 05, 2016 | 39.21 | 39.56 | 39.02 | 39.21 | 369,309 | +0.33(+0.85%) |
Dec 02, 2016 | 38.93 | 39.21 | 38.46 | 38.88 | 425,391 | -0.09(-0.24%) |
Dec 01, 2016 | 39.30 | 39.49 | 38.79 | 38.97 | 659,515 | -0.28(-0.72%) |
Nov 30, 2016 | 39.21 | 39.49 | 38.65 | 39.26 | 630,788 | +0.05(+0.12%) |
Nov 29, 2016 | 39.16 | 39.40 | 38.88 | 39.21 | 514,502 | +0.05(+0.12%) |
Nov 28, 2016 | 39.49 | 39.73 | 39.07 | 39.16 | 794,510 | -0.52(-1.30%) |
Nov 25, 2016 | 39.30 | 39.73 | 39.16 | 39.68 | 176,747 | +0.38(+0.96%) |
Nov 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 38.97 | 38.97 | 38.46 | 38.88 | 313,680 | +0.19(+0.49%) |
Nov 21, 2016 | 38.55 | 39.02 | 38.36 | 38.69 | 342,443 | +0.24(+0.61%) |
Nov 18, 2016 | 38.65 | 38.69 | 38.13 | 38.46 | 373,269 | -0.14(-0.37%) |
Nov 17, 2016 | 38.32 | 38.88 | 38.03 | 38.60 | 512,444 | +0.66(+1.74%) |
Nov 16, 2016 | 37.99 | 38.46 | 37.80 | 37.94 | 409,682 | -0.28(-0.74%) |
Nov 15, 2016 | 37.84 | 38.55 | 37.84 | 38.22 | 648,335 | +0.42(+1.12%) |
Nov 14, 2016 | 37.89 | 38.17 | 37.23 | 37.80 | 476,611 | +0.28(+0.75%) |
Nov 11, 2016 | 37.28 | 37.84 | 36.76 | 37.52 | 608,746 | +0.42(+1.14%) |
Nov 10, 2016 | 36.43 | 37.33 | 36.24 | 37.09 | 731,648 | +0.85(+2.34%) |
Nov 09, 2016 | 35.40 | 36.76 | 35.40 | 36.24 | 798,841 | +0.52(+1.45%) |
Nov 08, 2016 | 34.93 | 36.01 | 34.74 | 35.73 | 904,953 | +0.80(+2.29%) |
Nov 07, 2016 | 35.16 | 35.21 | 34.79 | 34.93 | 656,547 | +0.33(+0.95%) |
Nov 04, 2016 | 34.93 | 35.35 | 34.55 | 34.60 | 808,132 | +0.09(+0.27%) |
Nov 03, 2016 | 34.55 | 35.14 | 34.36 | 34.50 | 617,098 | -0.05(-0.14%) |
Nov 02, 2016 | 34.97 | 35.07 | 34.41 | 34.55 | 831,594 | -0.42(-1.21%) |