Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.87 | 31.15 | 27.67 | 30.17 | 4,076,560 | +2.12(+7.57%) |
Oct 30, 2017 | 28.26 | 28.58 | 27.95 | 28.05 | 1,989,837 | -0.44(-1.53%) |
Oct 27, 2017 | 29.30 | 29.31 | 28.17 | 28.48 | 1,951,052 | -0.93(-3.16%) |
Oct 26, 2017 | 28.62 | 29.78 | 28.62 | 29.41 | 3,711,742 | +1.32(+4.68%) |
Oct 25, 2017 | 26.76 | 28.33 | 26.76 | 28.10 | 3,083,025 | +1.44(+5.40%) |
Oct 24, 2017 | 26.65 | 27.03 | 26.56 | 26.66 | 1,134,063 | +0.10(+0.37%) |
Oct 23, 2017 | 26.81 | 26.92 | 26.54 | 26.56 | 663,047 | -0.16(-0.59%) |
Oct 20, 2017 | 27.10 | 27.10 | 26.56 | 26.72 | 903,394 | -0.01(-0.03%) |
Oct 19, 2017 | 26.91 | 27.08 | 26.36 | 26.72 | 2,290,986 | -0.48(-1.75%) |
Oct 18, 2017 | 27.27 | 27.41 | 27.15 | 27.20 | 1,203,806 | +0.16(+0.61%) |
Oct 17, 2017 | 27.32 | 27.52 | 27.00 | 27.04 | 1,099,569 | -0.12(-0.45%) |
Oct 16, 2017 | 26.76 | 27.31 | 26.65 | 27.16 | 1,933,960 | +0.30(+1.13%) |
Oct 13, 2017 | 27.08 | 27.34 | 26.63 | 26.86 | 1,456,425 | -0.22(-0.82%) |
Oct 12, 2017 | 27.60 | 27.60 | 26.85 | 27.08 | 1,735,594 | -0.52(-1.88%) |
Oct 11, 2017 | 28.30 | 28.31 | 27.55 | 27.60 | 1,473,242 | -0.84(-2.95%) |
Oct 10, 2017 | 29.19 | 29.19 | 28.39 | 28.44 | 1,432,840 | -0.48(-1.65%) |
Oct 09, 2017 | 29.29 | 29.29 | 28.87 | 28.91 | 1,029,913 | -0.17(-0.59%) |
Oct 06, 2017 | 28.99 | 29.32 | 28.76 | 29.09 | 898,817 | +0.12(+0.40%) |
Oct 05, 2017 | 28.57 | 29.20 | 28.44 | 28.97 | 1,596,442 | +0.40(+1.41%) |
Oct 04, 2017 | 28.77 | 29.08 | 28.34 | 28.57 | 3,075,467 | -0.35(-1.22%) |
Oct 03, 2017 | 29.73 | 29.73 | 28.60 | 28.92 | 1,992,292 | -0.67(-2.28%) |
Oct 02, 2017 | 29.40 | 30.02 | 29.39 | 29.59 | 1,601,732 | +0.03(+0.11%) |
Sep 29, 2017 | 30.16 | 30.56 | 29.46 | 29.56 | 2,247,310 | -0.73(-2.42%) |
Sep 28, 2017 | 28.87 | 30.33 | 28.87 | 30.29 | 4,593,096 | +1.28(+4.42%) |
Sep 27, 2017 | 30.80 | 30.99 | 28.35 | 29.01 | 6,773,500 | -2.40(-7.65%) |
Sep 26, 2017 | 32.65 | 32.65 | 31.38 | 31.41 | 1,728,436 | -1.09(-3.34%) |
Sep 25, 2017 | 32.64 | 32.91 | 32.44 | 32.50 | 1,124,598 | -0.25(-0.75%) |
Sep 22, 2017 | 32.74 | 32.89 | 32.60 | 32.75 | 721,653 | -0.14(-0.43%) |
Sep 21, 2017 | 32.78 | 33.25 | 32.51 | 32.89 | 1,190,660 | +0.08(+0.25%) |
Sep 20, 2017 | 32.34 | 32.85 | 31.75 | 32.80 | 1,240,374 | +0.39(+1.22%) |
Sep 19, 2017 | 32.79 | 32.94 | 32.23 | 32.41 | 1,181,431 | -0.52(-1.57%) |
Sep 18, 2017 | 33.51 | 33.67 | 32.83 | 32.93 | 1,479,129 | -0.56(-1.67%) |
Sep 15, 2017 | 33.53 | 33.72 | 33.28 | 33.49 | 1,980,800 | +0.12(+0.37%) |
Sep 14, 2017 | 33.70 | 33.82 | 33.29 | 33.36 | 1,676,571 | -0.21(-0.64%) |
Sep 13, 2017 | 33.34 | 33.93 | 33.26 | 33.58 | 1,050,568 | +0.25(+0.74%) |
Sep 12, 2017 | 32.73 | 33.35 | 32.62 | 33.33 | 684,441 | +0.78(+2.41%) |
Sep 11, 2017 | 31.81 | 32.93 | 31.81 | 32.54 | 843,868 | +1.02(+3.24%) |
Sep 08, 2017 | 31.26 | 31.74 | 31.26 | 31.52 | 1,127,037 | +0.18(+0.57%) |
Sep 07, 2017 | 31.64 | 32.01 | 31.18 | 31.34 | 2,493,185 | +0.26(+0.84%) |
Sep 06, 2017 | 30.53 | 31.69 | 30.52 | 31.08 | 988,206 | +0.47(+1.52%) |
Sep 05, 2017 | 33.08 | 33.11 | 30.59 | 30.62 | 950,296 | -2.59(-7.80%) |
Sep 01, 2017 | 32.69 | 33.36 | 32.66 | 33.21 | 312,753 | +0.58(+1.78%) |
Aug 31, 2017 | 32.54 | 32.74 | 32.43 | 32.63 | 312,581 | +0.23(+0.71%) |
Aug 30, 2017 | 32.27 | 32.48 | 32.12 | 32.40 | 285,417 | +0.20(+0.61%) |
Aug 29, 2017 | 32.14 | 32.38 | 31.98 | 32.20 | 321,161 | -0.34(-1.05%) |
Aug 28, 2017 | 33.10 | 33.10 | 32.48 | 32.54 | 248,667 | -0.56(-1.68%) |
Aug 25, 2017 | 32.82 | 33.23 | 32.60 | 33.10 | 249,259 | +0.42(+1.28%) |
Aug 24, 2017 | 32.41 | 32.71 | 32.22 | 32.68 | 393,363 | +0.40(+1.24%) |
Aug 23, 2017 | 32.01 | 32.61 | 31.90 | 32.28 | 190,984 | +0.02(+0.08%) |
Aug 22, 2017 | 32.35 | 32.62 | 32.18 | 32.26 | 409,274 | +0.01(+0.03%) |
Aug 21, 2017 | 32.47 | 32.58 | 32.08 | 32.25 | 284,778 | -0.31(-0.95%) |
Aug 18, 2017 | 32.23 | 32.81 | 32.09 | 32.56 | 381,978 | +0.28(+0.86%) |
Aug 17, 2017 | 32.86 | 32.99 | 32.22 | 32.28 | 520,006 | -0.75(-2.28%) |
Aug 16, 2017 | 33.17 | 33.54 | 32.91 | 33.03 | 469,999 | -0.07(-0.22%) |
Aug 15, 2017 | 33.57 | 33.71 | 33.07 | 33.11 | 516,140 | -0.23(-0.69%) |
Aug 14, 2017 | 32.72 | 33.35 | 32.60 | 33.34 | 847,142 | +0.90(+2.77%) |
Aug 11, 2017 | 32.92 | 33.08 | 32.36 | 32.44 | 452,075 | -0.36(-1.10%) |
Aug 10, 2017 | 33.53 | 33.68 | 32.75 | 32.80 | 416,982 | -0.88(-2.62%) |
Aug 09, 2017 | 33.61 | 33.95 | 33.33 | 33.68 | 511,159 | -0.13(-0.39%) |
Aug 08, 2017 | 33.77 | 34.07 | 33.70 | 33.81 | 877,841 | -0.07(-0.19%) |
Aug 07, 2017 | 34.69 | 34.69 | 33.84 | 33.88 | 616,123 | -0.71(-2.06%) |
Aug 04, 2017 | 34.78 | 34.89 | 34.52 | 34.59 | 306,213 | +0.03(+0.09%) |
Aug 03, 2017 | 34.51 | 34.78 | 34.37 | 34.56 | 358,168 | -0.05(-0.14%) |
Aug 02, 2017 | 34.62 | 34.74 | 34.20 | 34.60 | 483,073 | +0.04(+0.12%) |
Aug 01, 2017 | 34.74 | 34.75 | 34.38 | 34.56 | 552,325 | +0.11(+0.33%) |
Jul 31, 2017 | 34.82 | 34.87 | 34.43 | 34.45 | 310,960 | -0.18(-0.52%) |
Jul 28, 2017 | 35.14 | 35.14 | 34.46 | 34.63 | 421,170 | -0.62(-1.76%) |
Jul 27, 2017 | 34.50 | 35.30 | 34.49 | 35.25 | 511,418 | +1.05(+3.06%) |
Jul 26, 2017 | 34.73 | 35.12 | 33.99 | 34.20 | 595,881 | -0.38(-1.11%) |
Jul 25, 2017 | 34.81 | 35.14 | 34.57 | 34.59 | 590,663 | +0.46(+1.34%) |
Jul 24, 2017 | 33.91 | 34.28 | 33.91 | 34.13 | 182,471 | +0.25(+0.75%) |
Jul 21, 2017 | 33.98 | 34.15 | 33.59 | 33.88 | 263,319 | -0.29(-0.84%) |
Jul 20, 2017 | 34.13 | 34.32 | 33.93 | 34.16 | 166,705 | -0.02(-0.07%) |
Jul 19, 2017 | 34.00 | 34.25 | 33.93 | 34.19 | 384,212 | +0.20(+0.60%) |
Jul 18, 2017 | 33.81 | 34.09 | 33.62 | 33.98 | 391,648 | +0.02(+0.07%) |
Jul 17, 2017 | 33.73 | 34.10 | 33.50 | 33.96 | 350,970 | +0.24(+0.70%) |
Jul 14, 2017 | 33.84 | 33.28 | 33.72 | 311,038 | -0.11(-0.31%) | |
Jul 13, 2017 | 34.00 | 34.16 | 33.57 | 33.83 | 352,486 | -0.07(-0.19%) |
Jul 12, 2017 | 33.88 | 34.32 | 33.66 | 33.89 | 429,912 | -0.01(-0.02%) |
Jul 11, 2017 | 33.84 | 34.04 | 33.67 | 33.90 | 461,923 | +0.00(+0.00%) |
Jul 10, 2017 | 34.16 | 35.53 | 33.84 | 33.90 | 458,715 | -0.39(-1.14%) |
Jul 07, 2017 | 34.25 | 34.38 | 33.77 | 34.29 | 327,800 | +0.11(+0.31%) |
Jul 06, 2017 | 34.70 | 34.92 | 34.07 | 34.19 | 562,933 | -0.53(-1.53%) |
Jul 05, 2017 | 34.73 | 34.76 | 34.17 | 34.72 | 418,558 | +0.00(+0.00%) |
Jul 03, 2017 | 34.20 | 34.95 | 34.13 | 34.72 | 473,986 | +0.62(+1.82%) |
Jun 30, 2017 | 34.36 | 34.42 | 33.58 | 34.10 | 725,344 | +0.02(+0.05%) |
Jun 29, 2017 | 33.61 | 34.38 | 33.61 | 34.08 | 891,868 | +1.07(+3.24%) |
Jun 28, 2017 | 32.32 | 33.07 | 32.19 | 33.01 | 779,763 | +0.86(+2.67%) |
Jun 27, 2017 | 32.16 | 32.68 | 31.92 | 32.15 | 404,981 | +0.13(+0.41%) |
Jun 26, 2017 | 32.03 | 32.77 | 31.74 | 32.02 | 674,070 | +0.08(+0.26%) |
Jun 23, 2017 | 32.27 | 31.65 | 31.94 | 1,255,309 | +0.11(+0.36%) | |
Jun 22, 2017 | 31.92 | 32.05 | 31.52 | 31.83 | 543,639 | -0.11(-0.36%) |
Jun 21, 2017 | 31.95 | 32.01 | 31.62 | 31.94 | 659,934 | +0.03(+0.10%) |
Jun 20, 2017 | 32.33 | 32.43 | 31.79 | 31.91 | 544,507 | -0.54(-1.66%) |
Jun 19, 2017 | 32.09 | 32.55 | 31.98 | 32.45 | 524,271 | +0.55(+1.72%) |
Jun 16, 2017 | 32.09 | 32.16 | 30.54 | 31.90 | 743,167 | -0.25(-0.79%) |
Jun 15, 2017 | 31.96 | 32.28 | 31.69 | 32.15 | 475,130 | +0.05(+0.15%) |
Jun 14, 2017 | 32.14 | 32.21 | 31.21 | 32.10 | 607,686 | -0.25(-0.76%) |
Jun 13, 2017 | 32.50 | 32.72 | 32.10 | 32.35 | 458,271 | -0.06(-0.18%) |
Jun 12, 2017 | 32.50 | 32.93 | 31.98 | 32.41 | 681,710 | -0.04(-0.13%) |
Jun 09, 2017 | 31.96 | 32.57 | 31.65 | 32.45 | 593,310 | +0.70(+2.21%) |
Jun 08, 2017 | 30.75 | 32.23 | 29.86 | 31.74 | 547,168 | +0.92(+2.97%) |
Jun 07, 2017 | 30.32 | 30.99 | 30.32 | 30.83 | 559,504 | +0.64(+2.11%) |
Jun 06, 2017 | 30.05 | 30.49 | 29.84 | 30.19 | 632,250 | -0.08(-0.27%) |
Jun 05, 2017 | 30.26 | 30.71 | 30.21 | 30.27 | 377,659 | -0.08(-0.27%) |
Jun 02, 2017 | 30.21 | 30.76 | 30.09 | 30.35 | 493,023 | -0.15(-0.48%) |
Jun 01, 2017 | 30.30 | 30.82 | 29.95 | 30.50 | 1,247,444 | +0.29(+0.97%) |
May 31, 2017 | 30.45 | 30.65 | 29.79 | 30.21 | 710,027 | -0.22(-0.72%) |
May 30, 2017 | 30.57 | 30.69 | 30.32 | 30.43 | 510,404 | -0.32(-1.06%) |
May 26, 2017 | 30.82 | 30.92 | 30.45 | 30.75 | 365,625 | -0.25(-0.81%) |
May 25, 2017 | 31.22 | 31.22 | 30.72 | 31.00 | 311,279 | -0.13(-0.42%) |
May 24, 2017 | 31.29 | 31.38 | 30.89 | 31.13 | 546,118 | -0.06(-0.21%) |
May 23, 2017 | 31.02 | 31.37 | 30.89 | 31.20 | 412,827 | +0.17(+0.55%) |
May 22, 2017 | 31.12 | 31.16 | 30.65 | 31.03 | 358,250 | +0.05(+0.16%) |
May 19, 2017 | 30.68 | 31.12 | 30.56 | 30.98 | 436,651 | +0.24(+0.77%) |
May 18, 2017 | 30.95 | 31.27 | 30.62 | 30.74 | 569,987 | -0.34(-1.10%) |
May 17, 2017 | 31.87 | 31.97 | 30.71 | 31.08 | 710,361 | -1.53(-4.68%) |
May 16, 2017 | 32.67 | 33.35 | 32.24 | 32.61 | 540,834 | +0.00(+0.00%) |
May 15, 2017 | 32.48 | 32.70 | 32.41 | 32.61 | 319,289 | +0.15(+0.45%) |
May 12, 2017 | 32.72 | 32.77 | 31.99 | 32.46 | 428,839 | -0.42(-1.28%) |
May 11, 2017 | 33.00 | 33.36 | 32.52 | 32.89 | 543,877 | -0.24(-0.74%) |
May 10, 2017 | 33.04 | 33.39 | 32.87 | 33.13 | 653,028 | -0.07(-0.22%) |
May 09, 2017 | 33.74 | 33.82 | 33.04 | 33.20 | 338,920 | -0.47(-1.40%) |
May 08, 2017 | 33.38 | 33.75 | 33.35 | 33.67 | 458,348 | +0.37(+1.12%) |
May 05, 2017 | 33.57 | 33.67 | 32.78 | 33.30 | 459,124 | -0.15(-0.44%) |
May 04, 2017 | 34.45 | 34.75 | 33.31 | 33.45 | 798,887 | -0.98(-2.85%) |
May 03, 2017 | 33.73 | 34.43 | 33.65 | 34.43 | 536,457 | +0.58(+1.73%) |
May 02, 2017 | 34.66 | 34.77 | 33.62 | 33.84 | 440,148 | -0.80(-2.30%) |
May 01, 2017 | 34.18 | 34.85 | 33.93 | 34.64 | 902,763 | +0.61(+1.79%) |
Apr 28, 2017 | 34.38 | 34.68 | 33.97 | 34.03 | 494,945 | -0.36(-1.04%) |
Apr 27, 2017 | 34.79 | 35.22 | 34.11 | 34.39 | 408,537 | -0.28(-0.80%) |
Apr 26, 2017 | 33.32 | 34.70 | 33.29 | 34.66 | 842,637 | +1.43(+4.30%) |
Apr 25, 2017 | 34.77 | 33.09 | 33.24 | 1,305,724 | +0.53(+1.61%) | |
Apr 24, 2017 | 32.82 | 33.14 | 32.46 | 32.71 | 909,169 | +0.74(+2.31%) |
Apr 21, 2017 | 32.32 | 32.64 | 31.65 | 31.97 | 625,813 | -0.37(-1.15%) |
Apr 20, 2017 | 32.27 | 32.43 | 32.02 | 32.34 | 421,012 | +0.25(+0.78%) |
Apr 19, 2017 | 31.79 | 32.41 | 31.69 | 32.09 | 538,876 | +0.63(+2.01%) |
Apr 18, 2017 | 31.59 | 31.82 | 31.16 | 31.46 | 785,186 | -0.35(-1.10%) |
Apr 17, 2017 | 31.36 | 31.85 | 31.20 | 31.81 | 404,348 | +0.51(+1.63%) |
Apr 13, 2017 | 31.53 | 31.90 | 31.14 | 31.29 | 829,798 | -0.34(-1.08%) |
Apr 12, 2017 | 32.45 | 31.62 | 31.64 | 633,073 | -0.75(-2.31%) | |
Apr 11, 2017 | 32.07 | 32.55 | 31.89 | 32.38 | 623,618 | +0.22(+0.68%) |
Apr 10, 2017 | 32.57 | 32.78 | 32.00 | 32.16 | 413,006 | -0.38(-1.17%) |
Apr 07, 2017 | 32.30 | 32.69 | 32.07 | 32.54 | 498,729 | -0.16(-0.50%) |
Apr 06, 2017 | 32.50 | 33.03 | 32.16 | 32.71 | 547,713 | +0.22(+0.67%) |
Apr 05, 2017 | 33.17 | 33.37 | 32.41 | 32.49 | 883,801 | -0.46(-1.40%) |
Apr 04, 2017 | 32.84 | 33.06 | 32.67 | 32.95 | 423,197 | -0.02(-0.05%) |
Apr 03, 2017 | 33.09 | 33.28 | 32.66 | 32.97 | 563,963 | -0.11(-0.32%) |
Mar 31, 2017 | 33.35 | 33.60 | 32.89 | 33.07 | 705,287 | -0.30(-0.90%) |
Mar 30, 2017 | 32.31 | 33.50 | 32.07 | 33.37 | 777,749 | +1.17(+3.63%) |
Mar 29, 2017 | 32.01 | 32.49 | 31.90 | 32.20 | 879,252 | +0.15(+0.48%) |
Mar 28, 2017 | 31.32 | 32.17 | 31.22 | 32.05 | 999,082 | +0.58(+1.83%) |
Mar 27, 2017 | 30.86 | 31.52 | 30.62 | 31.47 | 841,582 | +0.06(+0.18%) |
Mar 24, 2017 | 31.49 | 31.77 | 31.21 | 31.42 | 611,149 | -0.02(-0.05%) |
Mar 23, 2017 | 31.12 | 31.94 | 31.06 | 31.43 | 929,109 | +0.20(+0.65%) |
Mar 22, 2017 | 31.44 | 31.92 | 30.98 | 31.23 | 1,124,220 | -0.43(-1.36%) |
Mar 21, 2017 | 32.91 | 33.00 | 31.29 | 31.66 | 1,455,243 | -1.10(-3.35%) |
Mar 20, 2017 | 32.93 | 32.98 | 32.70 | 32.76 | 879,591 | -0.35(-1.05%) |
Mar 17, 2017 | 33.28 | 33.40 | 32.81 | 33.11 | 1,045,605 | -0.15(-0.44%) |
Mar 16, 2017 | 33.15 | 33.42 | 32.95 | 33.25 | 949,237 | +0.31(+0.94%) |
Mar 15, 2017 | 33.00 | 33.29 | 32.70 | 32.94 | 833,420 | +0.12(+0.37%) |
Mar 14, 2017 | 32.54 | 32.93 | 32.35 | 32.82 | 726,664 | -0.07(-0.22%) |
Mar 13, 2017 | 33.06 | 33.18 | 32.75 | 32.89 | 735,394 | -0.11(-0.34%) |
Mar 10, 2017 | 33.85 | 33.85 | 32.91 | 33.01 | 1,487,841 | -0.69(-2.04%) |
Mar 09, 2017 | 33.96 | 34.12 | 33.39 | 33.69 | 994,581 | -0.10(-0.29%) |
Mar 08, 2017 | 34.97 | 35.13 | 33.74 | 33.79 | 2,058,253 | -0.73(-2.10%) |
Mar 07, 2017 | 35.06 | 35.15 | 34.49 | 34.52 | 927,646 | -0.65(-1.84%) |
Mar 06, 2017 | 35.44 | 35.51 | 34.77 | 35.16 | 883,831 | -0.25(-0.71%) |
Mar 03, 2017 | 35.73 | 36.14 | 35.40 | 35.41 | 768,648 | -0.14(-0.39%) |
Mar 02, 2017 | 36.53 | 36.54 | 35.50 | 35.55 | 627,572 | -0.88(-2.41%) |
Mar 01, 2017 | 36.29 | 36.95 | 36.06 | 36.43 | 714,406 | +0.87(+2.45%) |
Feb 28, 2017 | 35.81 | 35.98 | 35.19 | 35.56 | 803,532 | -0.50(-1.39%) |
Feb 27, 2017 | 35.77 | 36.06 | 35.63 | 36.06 | 581,732 | +0.27(+0.74%) |
Feb 24, 2017 | 35.53 | 35.86 | 35.36 | 35.79 | 473,939 | -0.21(-0.58%) |
Feb 23, 2017 | 36.21 | 36.21 | 35.56 | 36.00 | 322,207 | -0.13(-0.36%) |
Feb 22, 2017 | 36.86 | 36.86 | 36.01 | 36.13 | 631,850 | -0.52(-1.43%) |
Feb 21, 2017 | 36.63 | 36.92 | 36.49 | 36.65 | 298,147 | +0.04(+0.11%) |
Feb 17, 2017 | 36.61 | 36.61 | 36.61 | 0 | -0.25(-0.68%) | |
Feb 16, 2017 | 36.63 | 36.90 | 36.42 | 36.86 | 274,288 | +0.15(+0.40%) |
Feb 15, 2017 | 36.96 | 36.96 | 36.51 | 36.72 | 552,052 | -0.20(-0.55%) |
Feb 14, 2017 | 36.29 | 37.09 | 36.19 | 36.92 | 685,524 | +0.65(+1.78%) |
Feb 13, 2017 | 35.68 | 36.43 | 35.68 | 36.27 | 634,764 | +0.94(+2.65%) |
Feb 10, 2017 | 35.51 | 35.56 | 35.03 | 35.34 | 484,349 | -0.01(-0.02%) |
Feb 09, 2017 | 34.92 | 35.45 | 34.77 | 35.35 | 502,342 | +0.43(+1.22%) |
Feb 08, 2017 | 34.88 | 34.94 | 34.18 | 34.92 | 449,524 | -0.09(-0.25%) |
Feb 07, 2017 | 35.42 | 35.57 | 34.66 | 35.01 | 503,379 | -0.33(-0.94%) |
Feb 06, 2017 | 35.45 | 35.72 | 35.15 | 35.34 | 548,748 | -0.24(-0.68%) |
Feb 03, 2017 | 35.51 | 35.95 | 35.37 | 35.58 | 639,289 | +0.59(+1.68%) |
Feb 02, 2017 | 35.58 | 35.58 | 34.85 | 34.99 | 748,456 | -0.80(-2.23%) |
Feb 01, 2017 | 36.18 | 36.65 | 35.42 | 35.79 | 664,273 | -0.06(-0.18%) |
Jan 31, 2017 | 35.62 | 35.99 | 35.39 | 35.86 | 437,061 | +0.27(+0.75%) |
Jan 30, 2017 | 35.81 | 35.81 | 35.23 | 35.59 | 563,937 | -0.77(-2.13%) |
Jan 27, 2017 | 36.80 | 36.80 | 36.21 | 36.36 | 572,036 | -0.38(-1.03%) |
Jan 26, 2017 | 36.53 | 36.80 | 36.32 | 36.74 | 494,562 | +0.27(+0.73%) |
Jan 25, 2017 | 36.33 | 36.89 | 36.28 | 36.48 | 783,683 | +0.06(+0.16%) |
Jan 24, 2017 | 36.21 | 36.85 | 35.69 | 36.42 | 1,016,746 | +0.77(+2.17%) |
Jan 23, 2017 | 35.67 | 35.87 | 35.27 | 35.65 | 473,408 | -0.21(-0.59%) |
Jan 20, 2017 | 35.48 | 35.98 | 35.48 | 35.86 | 592,323 | +0.58(+1.65%) |
Jan 19, 2017 | 35.26 | 35.40 | 34.88 | 35.27 | 457,689 | +0.09(+0.25%) |
Jan 18, 2017 | 34.88 | 35.22 | 34.47 | 35.19 | 623,932 | +0.44(+1.25%) |
Jan 17, 2017 | 35.48 | 35.63 | 34.68 | 34.75 | 530,412 | -1.08(-3.02%) |
Jan 13, 2017 | 35.83 | 35.83 | 35.83 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 36.07 | 36.07 | 35.39 | 35.79 | 536,253 | -0.48(-1.33%) |
Jan 11, 2017 | 35.87 | 36.29 | 35.45 | 36.27 | 653,208 | +0.44(+1.22%) |
Jan 10, 2017 | 35.45 | 36.01 | 35.20 | 35.84 | 502,580 | +0.60(+1.69%) |
Jan 09, 2017 | 35.54 | 35.54 | 35.00 | 35.24 | 379,719 | -0.45(-1.27%) |
Jan 06, 2017 | 35.70 | 35.93 | 35.47 | 35.69 | 354,027 | +0.14(+0.39%) |
Jan 05, 2017 | 35.59 | 35.94 | 35.15 | 35.56 | 635,838 | -0.18(-0.50%) |
Jan 04, 2017 | 35.27 | 36.00 | 35.26 | 35.73 | 704,521 | +0.45(+1.28%) |
Jan 03, 2017 | 35.90 | 35.96 | 34.78 | 35.28 | 804,876 | -0.08(-0.23%) |
Dec 30, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.18(+0.50%) | |
Dec 29, 2016 | 35.76 | 35.96 | 34.92 | 35.19 | 374,057 | -0.50(-1.40%) |
Dec 28, 2016 | 36.11 | 36.11 | 35.54 | 35.69 | 331,420 | -0.39(-1.07%) |
Dec 27, 2016 | 35.87 | 36.09 | 35.61 | 36.07 | 625,677 | +0.23(+0.63%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 35.83 | 36.02 | 35.45 | 35.81 | 735,068 | -0.04(-0.11%) |
Dec 21, 2016 | 35.72 | 35.94 | 35.40 | 35.85 | 491,617 | -0.02(-0.07%) |
Dec 20, 2016 | 35.48 | 35.87 | 35.07 | 35.87 | 569,404 | +0.65(+1.83%) |
Dec 19, 2016 | 35.61 | 35.61 | 34.72 | 35.23 | 469,372 | -0.16(-0.46%) |
Dec 16, 2016 | 35.84 | 36.01 | 35.04 | 35.39 | 2,298,617 | -0.58(-1.62%) |
Dec 15, 2016 | 35.80 | 36.24 | 35.40 | 35.97 | 1,041,428 | +0.69(+1.94%) |
Dec 14, 2016 | 35.42 | 36.01 | 35.11 | 35.28 | 1,109,006 | -0.37(-1.04%) |
Dec 13, 2016 | 35.21 | 36.02 | 35.21 | 35.65 | 655,556 | +0.05(+0.14%) |
Dec 12, 2016 | 35.98 | 36.09 | 35.44 | 35.61 | 684,220 | -0.36(-0.99%) |
Dec 09, 2016 | 35.95 | 36.09 | 35.40 | 35.96 | 1,598,362 | +0.06(+0.18%) |
Dec 08, 2016 | 35.11 | 36.07 | 35.03 | 35.90 | 1,205,879 | +0.86(+2.46%) |
Dec 07, 2016 | 34.87 | 35.05 | 34.64 | 35.03 | 986,595 | +0.32(+0.93%) |
Dec 06, 2016 | 34.12 | 34.74 | 33.82 | 34.71 | 790,745 | +0.97(+2.86%) |
Dec 05, 2016 | 33.72 | 33.90 | 33.62 | 33.74 | 826,749 | +0.42(+1.25%) |
Dec 02, 2016 | 32.81 | 33.38 | 32.40 | 33.33 | 908,394 | +0.51(+1.54%) |
Dec 01, 2016 | 32.94 | 33.17 | 32.65 | 32.82 | 784,281 | +0.13(+0.39%) |
Nov 30, 2016 | 33.31 | 33.45 | 32.68 | 32.69 | 555,624 | -0.01(-0.02%) |
Nov 29, 2016 | 32.53 | 32.96 | 32.35 | 32.70 | 795,138 | +0.31(+0.97%) |
Nov 28, 2016 | 33.25 | 33.29 | 32.30 | 32.39 | 604,889 | -0.98(-2.94%) |
Nov 25, 2016 | 33.36 | 33.59 | 32.62 | 33.37 | 388,938 | +0.04(+0.12%) |
Nov 23, 2016 | 33.33 | 33.33 | 33.33 | 0 | +0.26(+0.78%) | |
Nov 22, 2016 | 33.11 | 33.46 | 32.90 | 33.07 | 933,436 | -0.30(-0.89%) |
Nov 21, 2016 | 33.75 | 33.78 | 33.13 | 33.37 | 581,379 | -0.19(-0.55%) |
Nov 18, 2016 | 33.39 | 33.69 | 33.09 | 33.55 | 828,765 | -0.13(-0.38%) |
Nov 17, 2016 | 33.32 | 33.99 | 33.25 | 33.68 | 860,445 | +0.23(+0.70%) |
Nov 16, 2016 | 33.58 | 33.82 | 33.24 | 33.45 | 824,519 | -0.45(-1.33%) |
Nov 15, 2016 | 32.75 | 33.91 | 32.51 | 33.90 | 930,257 | +0.81(+2.46%) |
Nov 14, 2016 | 33.22 | 34.44 | 32.93 | 33.08 | 1,037,226 | +0.23(+0.69%) |
Nov 11, 2016 | 32.72 | 33.17 | 32.48 | 32.86 | 1,255,717 | -0.08(-0.24%) |
Nov 10, 2016 | 30.97 | 33.22 | 30.97 | 32.94 | 1,617,108 | +2.50(+8.22%) |
Nov 09, 2016 | 30.09 | 30.79 | 30.04 | 30.44 | 918,348 | +0.60(+1.99%) |
Nov 08, 2016 | 29.78 | 30.11 | 29.45 | 29.84 | 607,770 | +0.02(+0.05%) |
Nov 07, 2016 | 29.39 | 29.91 | 29.34 | 29.83 | 521,038 | +0.95(+3.29%) |
Nov 04, 2016 | 28.98 | 29.49 | 28.58 | 28.88 | 489,202 | -0.17(-0.58%) |
Nov 03, 2016 | 28.65 | 29.09 | 28.41 | 29.05 | 738,964 | +0.57(+2.01%) |
Nov 02, 2016 | 28.88 | 28.99 | 28.21 | 28.48 | 883,880 | -0.54(-1.86%) |