Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.01 | 38.74 | 37.93 | 38.57 | 342,384 | +0.60(+1.58%) |
Oct 30, 2017 | 38.31 | 38.68 | 37.63 | 37.97 | 242,566 | -0.43(-1.12%) |
Oct 27, 2017 | 38.14 | 38.65 | 37.84 | 38.40 | 370,541 | +0.17(+0.45%) |
Oct 26, 2017 | 37.33 | 38.27 | 36.96 | 38.23 | 384,802 | +0.94(+2.53%) |
Oct 25, 2017 | 36.90 | 37.45 | 36.51 | 37.28 | 226,413 | +0.30(+0.81%) |
Oct 24, 2017 | 36.55 | 37.15 | 36.51 | 36.98 | 241,724 | +0.60(+1.65%) |
Oct 23, 2017 | 36.13 | 36.60 | 36.04 | 36.38 | 258,205 | +0.13(+0.35%) |
Oct 20, 2017 | 36.04 | 36.34 | 35.57 | 36.25 | 254,919 | +0.30(+0.83%) |
Oct 19, 2017 | 36.00 | 36.51 | 35.68 | 35.95 | 275,057 | -0.30(-0.83%) |
Oct 18, 2017 | 36.04 | 36.68 | 35.71 | 36.25 | 230,480 | +0.04(+0.12%) |
Oct 17, 2017 | 36.25 | 36.66 | 35.66 | 36.21 | 232,341 | -0.11(-0.30%) |
Oct 16, 2017 | 35.18 | 36.51 | 35.18 | 36.32 | 299,461 | +0.92(+2.60%) |
Oct 13, 2017 | 35.61 | 35.91 | 35.23 | 35.40 | 290,502 | -0.26(-0.72%) |
Oct 12, 2017 | 35.70 | 36.04 | 35.44 | 35.65 | 223,372 | -0.17(-0.48%) |
Oct 11, 2017 | 35.91 | 36.47 | 35.48 | 35.83 | 382,982 | -0.43(-1.18%) |
Oct 10, 2017 | 36.64 | 36.77 | 36.07 | 36.25 | 238,788 | -0.34(-0.94%) |
Oct 09, 2017 | 36.17 | 36.94 | 36.17 | 36.60 | 262,424 | +0.30(+0.83%) |
Oct 06, 2017 | 37.28 | 37.37 | 36.13 | 36.30 | 480,896 | -0.94(-2.53%) |
Oct 05, 2017 | 38.14 | 38.57 | 37.11 | 37.24 | 513,791 | -0.99(-2.58%) |
Oct 04, 2017 | 37.41 | 38.31 | 37.38 | 38.23 | 585,658 | +0.94(+2.53%) |
Oct 03, 2017 | 37.37 | 38.44 | 36.30 | 37.28 | 1,208,954 | +1.59(+4.44%) |
Oct 02, 2017 | 33.08 | 36.43 | 33.01 | 35.70 | 791,505 | +0.47(+1.34%) |
Sep 29, 2017 | 34.93 | 36.17 | 34.92 | 35.23 | 682,665 | +0.34(+0.98%) |
Sep 28, 2017 | 34.93 | 35.01 | 34.68 | 34.88 | 213,459 | -0.09(-0.25%) |
Sep 27, 2017 | 34.75 | 34.97 | 34.37 | 34.97 | 311,736 | +0.09(+0.25%) |
Sep 26, 2017 | 34.80 | 35.10 | 34.37 | 34.88 | 419,747 | -0.09(-0.25%) |
Sep 25, 2017 | 35.05 | 35.40 | 34.67 | 34.97 | 262,557 | -0.13(-0.37%) |
Sep 22, 2017 | 35.31 | 35.74 | 34.97 | 35.10 | 384,900 | -0.17(-0.49%) |
Sep 21, 2017 | 35.40 | 35.48 | 34.58 | 35.27 | 302,987 | -0.34(-0.96%) |
Sep 20, 2017 | 33.77 | 35.65 | 33.55 | 35.61 | 573,524 | +1.67(+4.92%) |
Sep 19, 2017 | 34.03 | 34.54 | 33.81 | 33.94 | 339,451 | -0.21(-0.63%) |
Sep 18, 2017 | 33.64 | 34.63 | 33.64 | 34.15 | 404,714 | +0.39(+1.14%) |
Sep 15, 2017 | 32.70 | 34.13 | 32.18 | 33.77 | 610,397 | +1.20(+3.68%) |
Sep 14, 2017 | 32.44 | 32.61 | 32.18 | 32.57 | 301,531 | +0.04(+0.13%) |
Sep 13, 2017 | 32.40 | 32.65 | 32.35 | 32.53 | 334,152 | +0.00(+0.00%) |
Sep 12, 2017 | 32.78 | 33.00 | 32.35 | 32.53 | 360,675 | -0.26(-0.78%) |
Sep 11, 2017 | 31.97 | 33.30 | 31.84 | 32.78 | 481,229 | +0.73(+2.27%) |
Sep 08, 2017 | 31.58 | 32.27 | 31.45 | 32.05 | 305,933 | +0.39(+1.22%) |
Sep 07, 2017 | 31.80 | 32.18 | 31.28 | 31.67 | 250,434 | -0.13(-0.40%) |
Sep 06, 2017 | 31.63 | 31.84 | 30.94 | 31.80 | 564,979 | +0.00(+0.00%) |
Sep 05, 2017 | 30.47 | 31.88 | 30.47 | 31.80 | 412,122 | +1.24(+4.07%) |
Sep 01, 2017 | 31.20 | 31.24 | 30.40 | 30.55 | 267,339 | -0.69(-2.19%) |
Aug 31, 2017 | 30.94 | 31.28 | 30.81 | 31.24 | 353,433 | +0.21(+0.69%) |
Aug 30, 2017 | 30.64 | 31.09 | 30.60 | 31.03 | 331,915 | +0.26(+0.84%) |
Aug 29, 2017 | 30.94 | 31.03 | 30.17 | 30.77 | 392,801 | -0.34(-1.10%) |
Aug 28, 2017 | 29.65 | 31.28 | 29.61 | 31.11 | 510,391 | +1.46(+4.91%) |
Aug 25, 2017 | 29.65 | 29.16 | 29.65 | 289,393 | +0.17(+0.58%) | |
Aug 24, 2017 | 29.83 | 29.91 | 29.29 | 29.48 | 285,461 | -0.39(-1.29%) |
Aug 23, 2017 | 30.13 | 30.38 | 29.83 | 29.87 | 250,270 | -0.26(-0.85%) |
Aug 22, 2017 | 29.40 | 30.21 | 29.40 | 30.13 | 283,763 | +0.60(+2.03%) |
Aug 21, 2017 | 30.25 | 30.34 | 29.44 | 29.53 | 529,135 | -0.73(-2.41%) |
Aug 18, 2017 | 30.30 | 30.49 | 30.04 | 30.25 | 381,104 | -0.26(-0.84%) |
Aug 17, 2017 | 30.55 | 30.94 | 30.31 | 30.51 | 312,339 | -0.13(-0.42%) |
Aug 16, 2017 | 31.15 | 31.63 | 30.55 | 30.64 | 341,796 | -0.64(-2.05%) |
Aug 15, 2017 | 31.71 | 31.75 | 31.24 | 31.28 | 216,592 | -0.47(-1.48%) |
Aug 14, 2017 | 31.20 | 31.90 | 30.98 | 31.75 | 307,531 | +0.64(+2.07%) |
Aug 11, 2017 | 30.81 | 31.41 | 30.73 | 31.11 | 241,000 | +0.17(+0.55%) |
Aug 10, 2017 | 30.55 | 31.34 | 30.55 | 30.94 | 173,806 | +0.30(+0.98%) |
Aug 09, 2017 | 30.94 | 31.24 | 30.47 | 30.64 | 322,088 | -0.39(-1.24%) |
Aug 08, 2017 | 31.41 | 31.93 | 30.81 | 31.03 | 289,924 | -0.56(-1.76%) |
Aug 07, 2017 | 31.33 | 32.10 | 31.24 | 31.58 | 310,500 | +0.13(+0.41%) |
Aug 04, 2017 | 32.35 | 31.41 | 31.45 | 337,755 | -0.77(-2.39%) | |
Aug 03, 2017 | 32.40 | 32.91 | 32.18 | 32.23 | 200,307 | -0.26(-0.79%) |
Aug 02, 2017 | 32.53 | 32.91 | 32.23 | 32.48 | 257,938 | -0.09(-0.26%) |
Aug 01, 2017 | 32.70 | 32.80 | 32.14 | 32.57 | 327,190 | -0.13(-0.39%) |
Jul 31, 2017 | 32.83 | 33.17 | 32.05 | 32.70 | 376,661 | -0.17(-0.52%) |
Jul 28, 2017 | 33.00 | 33.50 | 32.53 | 32.87 | 378,230 | +0.26(+0.79%) |
Jul 27, 2017 | 32.05 | 32.83 | 32.01 | 32.61 | 369,079 | +0.47(+1.47%) |
Jul 26, 2017 | 31.63 | 32.57 | 31.11 | 32.14 | 359,913 | +0.39(+1.21%) |
Jul 25, 2017 | 29.70 | 31.80 | 29.65 | 31.75 | 596,950 | +1.89(+6.31%) |
Jul 24, 2017 | 29.61 | 30.38 | 28.63 | 29.87 | 1,141,708 | -1.93(-6.06%) |
Jul 21, 2017 | 31.28 | 31.88 | 30.88 | 31.80 | 557,632 | +0.86(+2.77%) |
Jul 20, 2017 | 30.34 | 30.94 | 30.34 | 30.94 | 400,110 | +0.47(+1.55%) |
Jul 19, 2017 | 30.25 | 30.55 | 30.13 | 30.47 | 343,142 | +0.09(+0.28%) |
Jul 18, 2017 | 30.38 | 30.45 | 30.04 | 30.38 | 432,056 | -0.09(-0.28%) |
Jul 17, 2017 | 30.90 | 30.96 | 30.00 | 30.47 | 601,772 | -0.56(-1.80%) |
Jul 14, 2017 | 31.28 | 31.33 | 30.81 | 31.03 | 405,573 | -0.34(-1.09%) |
Jul 13, 2017 | 30.90 | 31.45 | 30.73 | 31.37 | 486,864 | +0.30(+0.97%) |
Jul 12, 2017 | 31.03 | 31.15 | 30.60 | 31.07 | 482,296 | +0.13(+0.42%) |
Jul 11, 2017 | 31.03 | 31.39 | 30.56 | 30.94 | 595,404 | -0.21(-0.69%) |
Jul 10, 2017 | 32.53 | 32.91 | 30.90 | 31.15 | 581,041 | -1.80(-5.46%) |
Jul 07, 2017 | 32.70 | 33.19 | 32.70 | 32.95 | 404,568 | +0.13(+0.39%) |
Jul 06, 2017 | 33.47 | 32.70 | 32.83 | 529,130 | -0.64(-1.92%) | |
Jul 05, 2017 | 33.73 | 33.85 | 33.34 | 33.47 | 263,640 | -0.26(-0.76%) |
Jul 03, 2017 | 33.90 | 34.45 | 33.60 | 33.73 | 219,262 | -0.21(-0.63%) |
Jun 30, 2017 | 33.55 | 34.03 | 33.43 | 33.94 | 282,620 | +0.34(+1.02%) |
Jun 29, 2017 | 33.17 | 34.07 | 33.08 | 33.60 | 380,167 | +0.34(+1.03%) |
Jun 28, 2017 | 32.70 | 33.25 | 32.44 | 33.25 | 307,442 | +0.56(+1.70%) |
Jun 27, 2017 | 32.61 | 33.02 | 32.31 | 32.70 | 238,109 | -0.04(-0.13%) |
Jun 26, 2017 | 32.74 | 33.02 | 32.61 | 32.74 | 210,257 | +0.09(+0.26%) |
Jun 23, 2017 | 32.27 | 32.87 | 32.23 | 32.65 | 1,186,286 | +0.34(+1.06%) |
Jun 22, 2017 | 32.27 | 32.83 | 32.05 | 32.31 | 425,198 | -0.04(-0.13%) |
Jun 21, 2017 | 32.10 | 32.46 | 32.02 | 32.35 | 284,006 | +0.13(+0.40%) |
Jun 20, 2017 | 32.48 | 32.56 | 32.01 | 32.23 | 376,174 | -0.34(-1.05%) |
Jun 19, 2017 | 31.97 | 32.57 | 31.37 | 32.57 | 432,856 | +0.56(+1.74%) |
Jun 16, 2017 | 32.27 | 32.44 | 30.43 | 32.01 | 1,001,871 | -1.50(-4.48%) |
Jun 15, 2017 | 33.77 | 33.94 | 33.47 | 33.51 | 172,647 | -0.47(-1.39%) |
Jun 14, 2017 | 33.68 | 34.11 | 33.47 | 33.98 | 256,996 | +0.13(+0.38%) |
Jun 13, 2017 | 33.90 | 34.07 | 33.19 | 33.85 | 276,119 | -0.17(-0.50%) |
Jun 12, 2017 | 32.83 | 34.30 | 32.80 | 34.03 | 332,944 | +1.03(+3.12%) |
Jun 09, 2017 | 32.95 | 33.17 | 32.70 | 33.00 | 371,102 | +0.21(+0.65%) |
Jun 08, 2017 | 32.70 | 33.00 | 32.53 | 32.78 | 291,717 | +0.04(+0.13%) |
Jun 07, 2017 | 32.83 | 33.34 | 32.61 | 32.74 | 328,561 | -0.21(-0.65%) |
Jun 06, 2017 | 33.17 | 33.17 | 32.55 | 32.95 | 309,013 | -0.26(-0.77%) |
Jun 05, 2017 | 32.87 | 33.55 | 32.65 | 33.21 | 284,731 | +0.17(+0.52%) |
Jun 02, 2017 | 32.35 | 33.21 | 32.35 | 33.04 | 269,807 | +0.64(+1.98%) |
Jun 01, 2017 | 31.75 | 32.48 | 31.46 | 32.40 | 257,966 | +0.51(+1.61%) |
May 31, 2017 | 32.74 | 31.80 | 31.88 | 596,239 | -0.69(-2.11%) | |
May 30, 2017 | 33.98 | 34.03 | 32.50 | 32.57 | 580,298 | -2.27(-6.52%) |
May 26, 2017 | 35.35 | 35.50 | 34.75 | 34.84 | 390,983 | -0.51(-1.45%) |
May 25, 2017 | 34.63 | 35.38 | 34.50 | 35.35 | 477,936 | +0.73(+2.10%) |
May 24, 2017 | 34.45 | 35.03 | 34.45 | 34.63 | 414,873 | +0.04(+0.12%) |
May 23, 2017 | 34.45 | 34.67 | 34.24 | 34.58 | 352,619 | +0.26(+0.75%) |
May 22, 2017 | 33.43 | 34.41 | 33.31 | 34.33 | 421,649 | +0.99(+2.96%) |
May 19, 2017 | 33.00 | 33.47 | 32.78 | 33.34 | 281,920 | +0.26(+0.78%) |
May 18, 2017 | 32.57 | 33.17 | 32.57 | 33.08 | 183,965 | +0.34(+1.05%) |
May 17, 2017 | 32.14 | 32.89 | 32.06 | 32.74 | 308,310 | +0.43(+1.33%) |
May 16, 2017 | 32.31 | 32.48 | 32.18 | 32.31 | 225,932 | +0.04(+0.13%) |
May 15, 2017 | 31.71 | 32.48 | 31.71 | 32.27 | 274,912 | +0.43(+1.35%) |
May 12, 2017 | 31.97 | 32.14 | 31.71 | 31.84 | 269,537 | -0.26(-0.80%) |
May 11, 2017 | 31.63 | 32.18 | 31.37 | 32.10 | 249,370 | +0.34(+1.08%) |
May 10, 2017 | 31.88 | 32.05 | 31.67 | 31.75 | 190,202 | -0.21(-0.67%) |
May 09, 2017 | 32.35 | 32.65 | 31.97 | 31.97 | 316,513 | -0.43(-1.32%) |
May 08, 2017 | 32.31 | 32.48 | 32.10 | 32.40 | 245,815 | -0.04(-0.13%) |
May 05, 2017 | 31.80 | 32.44 | 31.74 | 32.44 | 909,433 | +0.60(+1.88%) |
May 04, 2017 | 31.45 | 31.97 | 31.26 | 31.84 | 316,632 | +0.39(+1.23%) |
May 03, 2017 | 31.37 | 31.54 | 31.15 | 31.45 | 264,235 | +0.00(+0.00%) |
May 02, 2017 | 31.71 | 31.75 | 31.11 | 31.45 | 469,720 | -0.30(-0.94%) |
May 01, 2017 | 32.31 | 32.53 | 31.67 | 31.75 | 711,362 | -0.60(-1.85%) |
Apr 28, 2017 | 33.13 | 33.34 | 32.27 | 32.35 | 982,036 | -0.90(-2.71%) |
Apr 27, 2017 | 33.08 | 33.34 | 32.65 | 33.25 | 712,770 | +0.09(+0.26%) |
Apr 26, 2017 | 33.17 | 33.81 | 33.13 | 33.17 | 502,817 | +0.00(+0.00%) |
Apr 25, 2017 | 33.17 | 33.38 | 32.69 | 33.17 | 1,075,113 | -0.09(-0.26%) |
Apr 24, 2017 | 34.20 | 34.20 | 33.25 | 33.25 | 656,707 | -0.64(-1.90%) |
Apr 21, 2017 | 33.04 | 34.09 | 33.04 | 33.90 | 517,962 | +0.47(+1.41%) |
Apr 20, 2017 | 32.91 | 33.43 | 32.85 | 33.43 | 299,133 | +0.43(+1.30%) |
Apr 19, 2017 | 32.87 | 33.34 | 32.87 | 33.00 | 364,212 | +0.04(+0.13%) |
Apr 18, 2017 | 32.78 | 33.13 | 32.78 | 32.95 | 274,510 | -0.13(-0.39%) |
Apr 17, 2017 | 33.04 | 33.30 | 32.83 | 33.08 | 383,471 | +0.02(+0.06%) |
Apr 13, 2017 | 32.95 | 33.10 | 32.50 | 33.06 | 307,506 | -0.02(-0.06%) |
Apr 12, 2017 | 33.08 | 33.26 | 32.65 | 33.08 | 350,577 | +0.09(+0.26%) |
Apr 11, 2017 | 32.35 | 33.10 | 32.35 | 33.00 | 506,592 | +0.43(+1.32%) |
Apr 10, 2017 | 31.75 | 32.61 | 31.72 | 32.57 | 407,316 | +0.69(+2.15%) |
Apr 07, 2017 | 32.18 | 32.48 | 31.84 | 31.88 | 374,319 | -0.43(-1.33%) |
Apr 06, 2017 | 31.45 | 32.53 | 31.41 | 32.31 | 543,156 | +0.90(+2.86%) |
Apr 05, 2017 | 31.58 | 32.03 | 31.35 | 31.41 | 474,186 | -0.13(-0.41%) |
Apr 04, 2017 | 31.11 | 31.67 | 30.69 | 31.54 | 564,874 | +0.39(+1.24%) |
Apr 03, 2017 | 31.75 | 32.18 | 31.15 | 31.15 | 493,586 | -0.39(-1.22%) |
Mar 31, 2017 | 31.37 | 31.87 | 31.37 | 31.54 | 651,998 | +0.00(+0.00%) |
Mar 30, 2017 | 31.67 | 31.92 | 31.22 | 31.54 | 542,899 | -0.21(-0.67%) |
Mar 29, 2017 | 32.01 | 32.31 | 31.50 | 31.75 | 892,211 | -0.43(-1.33%) |
Mar 28, 2017 | 31.75 | 32.31 | 31.37 | 32.18 | 1,017,422 | +0.04(+0.13%) |
Mar 27, 2017 | 30.08 | 32.53 | 30.08 | 32.14 | 1,097,581 | +0.13(+0.40%) |
Mar 24, 2017 | 31.84 | 32.14 | 31.63 | 32.01 | 594,947 | +0.04(+0.13%) |
Mar 23, 2017 | 31.93 | 32.05 | 31.65 | 31.97 | 449,471 | +0.13(+0.40%) |
Mar 22, 2017 | 33.43 | 33.64 | 31.73 | 31.84 | 698,328 | -1.76(-5.23%) |
Mar 21, 2017 | 33.64 | 34.03 | 33.43 | 33.60 | 544,499 | +0.00(+0.00%) |
Mar 20, 2017 | 32.87 | 33.73 | 32.61 | 33.60 | 394,713 | +0.60(+1.82%) |
Mar 17, 2017 | 33.25 | 33.47 | 32.91 | 33.00 | 466,513 | -0.43(-1.28%) |
Mar 16, 2017 | 33.00 | 33.47 | 32.70 | 33.43 | 391,719 | +0.43(+1.30%) |
Mar 15, 2017 | 32.70 | 33.25 | 32.18 | 33.00 | 349,389 | +0.30(+0.92%) |
Mar 14, 2017 | 33.60 | 33.60 | 32.57 | 32.70 | 188,014 | -0.17(-0.52%) |
Mar 13, 2017 | 33.17 | 33.34 | 32.74 | 32.87 | 342,919 | -0.39(-1.16%) |
Mar 10, 2017 | 33.34 | 33.49 | 32.87 | 33.25 | 336,529 | -0.04(-0.13%) |
Mar 09, 2017 | 32.57 | 33.51 | 32.57 | 33.30 | 484,797 | +0.77(+2.37%) |
Mar 08, 2017 | 31.88 | 32.95 | 31.71 | 32.53 | 570,840 | +0.69(+2.15%) |
Mar 07, 2017 | 32.35 | 32.57 | 31.71 | 31.84 | 347,974 | -0.56(-1.72%) |
Mar 06, 2017 | 32.01 | 32.44 | 31.54 | 32.40 | 692,850 | +0.34(+1.07%) |
Mar 03, 2017 | 31.93 | 32.35 | 31.84 | 32.05 | 332,314 | +0.00(+0.00%) |
Mar 02, 2017 | 32.57 | 32.78 | 31.93 | 32.05 | 411,567 | -0.60(-1.84%) |
Mar 01, 2017 | 32.74 | 33.17 | 32.57 | 32.65 | 445,531 | +0.13(+0.40%) |
Feb 28, 2017 | 32.48 | 32.95 | 32.35 | 32.53 | 418,581 | -0.09(-0.26%) |
Feb 27, 2017 | 32.40 | 32.74 | 32.23 | 32.61 | 615,496 | +0.09(+0.26%) |
Feb 24, 2017 | 32.48 | 32.74 | 32.18 | 32.53 | 478,372 | -0.13(-0.39%) |
Feb 23, 2017 | 33.00 | 33.30 | 32.57 | 32.65 | 305,449 | -0.26(-0.78%) |
Feb 22, 2017 | 32.83 | 33.13 | 32.57 | 32.91 | 354,784 | -0.04(-0.13%) |
Feb 21, 2017 | 33.04 | 33.60 | 32.83 | 32.95 | 769,980 | -0.17(-0.52%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | -0.26(-0.77%) | |
Feb 16, 2017 | 33.60 | 33.94 | 33.13 | 33.38 | 420,533 | -0.21(-0.64%) |
Feb 15, 2017 | 33.34 | 33.98 | 33.34 | 33.60 | 399,366 | +0.13(+0.38%) |
Feb 14, 2017 | 33.60 | 33.68 | 33.04 | 33.47 | 454,367 | -0.13(-0.38%) |
Feb 13, 2017 | 33.81 | 34.33 | 33.60 | 33.60 | 395,356 | -0.17(-0.51%) |
Feb 10, 2017 | 34.28 | 34.39 | 33.60 | 33.77 | 439,423 | -0.39(-1.13%) |
Feb 09, 2017 | 33.21 | 34.50 | 33.00 | 34.15 | 488,285 | +0.86(+2.57%) |
Feb 08, 2017 | 33.34 | 33.47 | 32.53 | 33.30 | 420,243 | -0.17(-0.51%) |
Feb 07, 2017 | 33.90 | 33.94 | 33.30 | 33.47 | 515,513 | -0.47(-1.39%) |
Feb 06, 2017 | 35.27 | 35.35 | 33.77 | 33.94 | 667,722 | -1.33(-3.77%) |
Feb 03, 2017 | 35.87 | 36.04 | 35.23 | 35.27 | 381,189 | -0.60(-1.67%) |
Feb 02, 2017 | 36.00 | 36.51 | 35.78 | 35.87 | 283,915 | -0.17(-0.48%) |
Feb 01, 2017 | 35.78 | 36.30 | 35.66 | 36.04 | 465,391 | +0.30(+0.84%) |
Jan 31, 2017 | 35.48 | 35.95 | 35.48 | 35.74 | 558,218 | +0.13(+0.36%) |
Jan 30, 2017 | 35.40 | 36.00 | 35.05 | 35.61 | 308,423 | +0.13(+0.36%) |
Jan 27, 2017 | 36.17 | 36.43 | 35.40 | 35.48 | 314,974 | -0.69(-1.90%) |
Jan 26, 2017 | 36.55 | 36.85 | 36.08 | 36.17 | 229,561 | -0.47(-1.29%) |
Jan 25, 2017 | 36.98 | 37.35 | 36.43 | 36.64 | 366,288 | -0.56(-1.50%) |
Jan 24, 2017 | 37.54 | 37.80 | 37.15 | 37.20 | 234,557 | -0.30(-0.80%) |
Jan 23, 2017 | 36.98 | 37.88 | 36.98 | 37.50 | 314,315 | +0.21(+0.57%) |
Jan 20, 2017 | 37.03 | 37.41 | 36.98 | 37.28 | 425,353 | +0.34(+0.93%) |
Jan 19, 2017 | 37.67 | 37.67 | 36.64 | 36.94 | 296,497 | -0.56(-1.49%) |
Jan 18, 2017 | 37.11 | 37.58 | 36.30 | 37.50 | 522,868 | +0.30(+0.81%) |
Jan 17, 2017 | 36.64 | 37.41 | 36.38 | 37.20 | 658,825 | +0.34(+0.93%) |
Jan 13, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 37.80 | 38.01 | 36.73 | 36.81 | 632,279 | -1.29(-3.37%) |
Jan 11, 2017 | 37.45 | 39.21 | 37.39 | 38.10 | 699,370 | +0.73(+1.95%) |
Jan 10, 2017 | 37.84 | 38.05 | 37.15 | 37.37 | 826,468 | -0.47(-1.25%) |
Jan 09, 2017 | 36.90 | 38.05 | 36.38 | 37.84 | 665,135 | +0.94(+2.56%) |
Jan 06, 2017 | 37.67 | 37.71 | 36.82 | 36.90 | 356,915 | -0.73(-1.94%) |
Jan 05, 2017 | 37.84 | 38.14 | 36.85 | 37.63 | 453,292 | -0.13(-0.34%) |
Jan 04, 2017 | 37.37 | 38.53 | 37.28 | 37.75 | 508,014 | +0.26(+0.69%) |
Jan 03, 2017 | 37.71 | 37.98 | 36.60 | 37.50 | 657,242 | -0.36(-0.96%) |
Dec 30, 2016 | 37.86 | 37.86 | 37.86 | 0 | +0.41(+1.09%) | |
Dec 29, 2016 | 38.18 | 38.53 | 37.20 | 37.45 | 450,162 | -0.64(-1.69%) |
Dec 28, 2016 | 38.61 | 38.91 | 37.28 | 38.10 | 588,981 | -0.86(-2.20%) |
Dec 27, 2016 | 38.35 | 39.55 | 37.89 | 38.95 | 684,983 | +0.43(+1.11%) |
Dec 23, 2016 | 38.53 | 38.53 | 38.53 | 0 | +2.53(+7.02%) | |
Dec 22, 2016 | 36.34 | 36.77 | 35.91 | 36.00 | 395,898 | -0.60(-1.64%) |
Dec 21, 2016 | 37.28 | 37.58 | 36.55 | 36.60 | 430,545 | -0.47(-1.27%) |
Dec 20, 2016 | 36.77 | 37.20 | 36.38 | 37.07 | 357,475 | +0.17(+0.46%) |
Dec 19, 2016 | 37.20 | 37.24 | 36.38 | 36.90 | 657,472 | -0.17(-0.46%) |
Dec 16, 2016 | 35.40 | 37.41 | 35.01 | 37.07 | 1,825,583 | +1.71(+4.85%) |
Dec 15, 2016 | 34.93 | 35.80 | 34.88 | 35.35 | 592,746 | +0.39(+1.10%) |
Dec 14, 2016 | 36.21 | 36.30 | 34.58 | 34.97 | 499,532 | -1.24(-3.43%) |
Dec 13, 2016 | 34.71 | 36.43 | 34.71 | 36.21 | 697,602 | +1.46(+4.19%) |
Dec 12, 2016 | 34.24 | 34.88 | 34.24 | 34.75 | 723,251 | +0.30(+0.87%) |
Dec 09, 2016 | 33.43 | 34.80 | 33.43 | 34.45 | 551,100 | +0.43(+1.26%) |
Dec 08, 2016 | 34.15 | 34.88 | 33.85 | 34.03 | 361,369 | -0.60(-1.73%) |
Dec 07, 2016 | 33.68 | 34.80 | 33.43 | 34.63 | 287,410 | +0.64(+1.89%) |
Dec 06, 2016 | 34.07 | 34.37 | 33.65 | 33.98 | 422,752 | -0.09(-0.25%) |
Dec 05, 2016 | 33.90 | 34.84 | 33.77 | 34.07 | 329,753 | +0.09(+0.25%) |
Dec 02, 2016 | 34.80 | 34.84 | 33.34 | 33.98 | 422,076 | -1.11(-3.17%) |
Dec 01, 2016 | 34.50 | 35.57 | 34.45 | 35.10 | 457,030 | +0.21(+0.61%) |
Nov 30, 2016 | 34.37 | 35.12 | 34.15 | 34.88 | 291,432 | +0.60(+1.75%) |
Nov 29, 2016 | 35.01 | 35.14 | 34.20 | 34.28 | 272,971 | -0.81(-2.32%) |
Nov 28, 2016 | 34.33 | 35.32 | 34.28 | 35.10 | 409,279 | +0.51(+1.49%) |
Nov 25, 2016 | 33.94 | 34.58 | 33.94 | 34.58 | 210,218 | +0.51(+1.51%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.19(-0.56%) | |
Nov 22, 2016 | 34.33 | 34.71 | 34.11 | 34.26 | 337,981 | +0.02(+0.06%) |
Nov 21, 2016 | 34.11 | 34.33 | 33.98 | 34.24 | 354,355 | -0.04(-0.12%) |
Nov 18, 2016 | 34.15 | 34.80 | 34.07 | 34.28 | 315,397 | +0.04(+0.12%) |
Nov 17, 2016 | 33.94 | 34.45 | 33.77 | 34.24 | 158,885 | +0.17(+0.50%) |
Nov 16, 2016 | 34.41 | 34.75 | 33.94 | 34.07 | 516,423 | -0.34(-1.00%) |
Nov 15, 2016 | 35.87 | 35.95 | 34.37 | 34.41 | 403,564 | -1.54(-4.29%) |
Nov 14, 2016 | 35.27 | 36.19 | 34.84 | 35.95 | 564,039 | +0.86(+2.44%) |
Nov 11, 2016 | 33.77 | 35.53 | 33.68 | 35.10 | 694,252 | +1.29(+3.80%) |
Nov 10, 2016 | 32.83 | 34.03 | 32.65 | 33.81 | 473,919 | +1.20(+3.68%) |
Nov 09, 2016 | 31.03 | 32.83 | 30.91 | 32.61 | 318,007 | +1.11(+3.54%) |
Nov 08, 2016 | 31.80 | 32.23 | 31.28 | 31.50 | 453,538 | -0.47(-1.47%) |
Nov 07, 2016 | 31.28 | 32.61 | 31.28 | 31.97 | 351,581 | +0.69(+2.19%) |
Nov 04, 2016 | 31.75 | 31.97 | 30.55 | 31.28 | 886,442 | -0.69(-2.14%) |
Nov 03, 2016 | 32.27 | 32.70 | 31.78 | 31.97 | 370,590 | -0.47(-1.45%) |
Nov 02, 2016 | 32.53 | 33.00 | 32.40 | 32.44 | 289,109 | -0.26(-0.79%) |